date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,19.5,19.52,19.5,19.5,7600.0,14.4643,14.4792,14.4643,14.4643,7600.0
2005-01-03 09:40:00,19.5,19.5,19.35,19.45,7000.0,14.4643,14.4643,14.3531,14.4272,7000.0
2005-01-03 09:50:00,19.44,19.46,19.38,19.43,6200.0,14.4198,14.4347,14.3753,14.4124,6200.0
2005-01-03 10:00:00,19.43,19.46,19.18,19.22,15600.0,14.4124,14.4347,14.227,14.2566,15600.0
2005-01-03 10:10:00,19.23,19.34,19.17,19.18,7200.0,14.2641,14.3457,14.2196,14.227,7200.0
2005-01-03 10:20:00,19.15,19.15,19.08,19.11,13400.0,14.2047,14.2047,14.1528,14.175,13400.0
2005-01-03 10:30:00,19.11,19.39,19.06,19.11,37400.0,14.175,14.3827,14.138,14.175,37400.0
2005-01-03 10:40:00,19.1,19.11,19.09,19.09,4200.0,14.1676,14.175,14.1602,14.1602,4200.0
2005-01-03 10:50:00,19.09,19.16,19.08,19.15,10600.0,14.1602,14.2121,14.1528,14.2047,10600.0
2005-01-03 11:00:00,19.18,19.18,19.05,19.05,7000.0,14.227,14.227,14.1305,14.1305,7000.0
2005-01-03 11:10:00,19.06,19.06,19.04,19.05,2400.0,14.138,14.138,14.1231,14.1305,2400.0
2005-01-03 11:20:00,19.05,19.05,19.03,19.04,2000.0,14.1305,14.1305,14.1157,14.1231,2000.0
2005-01-03 11:30:00,19.04,19.18,19.04,19.14,8200.0,14.1231,14.227,14.1231,14.1973,8200.0
2005-01-03 11:40:00,19.12,19.15,19.11,19.15,2400.0,14.1825,14.2047,14.175,14.2047,2400.0
2005-01-03 11:50:00,19.13,19.15,19.13,19.14,4200.0,14.1899,14.2047,14.1899,14.1973,4200.0
2005-01-03 12:00:00,19.14,19.14,19.13,19.13,4800.0,14.1973,14.1973,14.1899,14.1899,4800.0
2005-01-03 12:10:00,19.13,19.14,19.04,19.05,8800.0,14.1899,14.1973,14.1231,14.1305,8800.0
2005-01-03 12:20:00,19.03,19.09,19.03,19.09,4200.0,14.1157,14.1602,14.1157,14.1602,4200.0
2005-01-03 12:30:00,19.11,19.16,19.11,19.16,4600.0,14.175,14.2121,14.175,14.2121,4600.0
2005-01-03 12:40:00,19.16,19.16,19.14,19.15,1400.0,14.2121,14.2121,14.1973,14.2047,1400.0
2005-01-03 12:50:00,19.13,19.13,19.11,19.11,2400.0,14.1899,14.1899,14.175,14.175,2400.0
2005-01-03 13:00:00,19.11,19.11,19.08,19.09,10800.0,14.175,14.175,14.1528,14.1602,10800.0
2005-01-03 13:10:00,19.1,19.13,19.08,19.13,4800.0,14.1676,14.1899,14.1528,14.1899,4800.0
2005-01-03 13:20:00,19.13,19.13,18.98,18.98,6200.0,14.1899,14.1899,14.0786,14.0786,6200.0
2005-01-03 13:30:00,18.98,19.09,18.98,19.09,7800.0,14.0786,14.1602,14.0786,14.1602,7800.0
2005-01-03 13:40:00,19.09,19.09,19.04,19.04,4800.0,14.1602,14.1602,14.1231,14.1231,4800.0
2005-01-03 13:50:00,19.05,19.08,19.0,19.0,3600.0,14.1305,14.1528,14.0935,14.0935,3600.0
2005-01-03 14:00:00,18.98,19.03,18.98,19.0,6000.0,14.0786,14.1157,14.0786,14.0935,6000.0
2005-01-03 14:10:00,18.99,19.06,18.99,19.05,8400.0,14.086,14.138,14.086,14.1305,8400.0
2005-01-03 14:20:00,19.06,19.06,19.02,19.03,3800.0,14.138,14.138,14.1083,14.1157,3800.0
2005-01-03 14:30:00,19.03,19.12,19.03,19.05,13200.0,14.1157,14.1825,14.1157,14.1305,13200.0
2005-01-03 14:40:00,19.05,19.09,19.02,19.05,9000.0,14.1305,14.1602,14.1083,14.1305,9000.0
2005-01-03 14:50:00,19.06,19.06,18.98,18.99,6800.0,14.138,14.138,14.0786,14.086,6800.0
2005-01-03 15:00:00,18.99,19.1,18.96,19.06,14800.0,14.086,14.1676,14.0638,14.138,14800.0
2005-01-03 15:10:00,19.02,19.04,18.96,18.96,6600.0,14.1083,14.1231,14.0638,14.0638,6600.0
2005-01-03 15:20:00,18.96,19.05,18.96,18.99,18000.0,14.0638,14.1305,14.0638,14.086,18000.0
2005-01-03 15:30:00,18.98,19.02,18.97,19.01,8800.0,14.0786,14.1083,14.0712,14.1009,8800.0
2005-01-03 15:40:00,19.02,19.06,18.99,18.99,25800.0,14.1083,14.138,14.086,14.086,25800.0
2005-01-03 15:50:00,18.97,19.04,18.97,19.02,19400.0,14.0712,14.1231,14.0712,14.1083,19400.0
2005-01-04 09:30:00,19.03,19.03,18.96,18.97,13800.0,14.1157,14.1157,14.0638,14.0712,13800.0
2005-01-04 09:40:00,18.96,18.97,18.84,18.89,13600.0,14.0638,14.0712,13.9748,14.0119,13600.0
2005-01-04 09:50:00,18.89,18.9,18.87,18.87,1800.0,14.0119,14.0193,13.997,13.997,1800.0
2005-01-04 10:00:00,18.89,18.99,18.88,18.98,8800.0,14.0119,14.086,14.0044,14.0786,8800.0
2005-01-04 10:10:00,18.99,18.99,18.96,18.96,2600.0,14.086,14.086,14.0638,14.0638,2600.0
2005-01-04 10:20:00,18.96,18.96,18.86,18.86,2400.0,14.0638,14.0638,13.9896,13.9896,2400.0
2005-01-04 10:30:00,18.86,18.87,18.79,18.83,7000.0,13.9896,13.997,13.9377,13.9674,7000.0
2005-01-04 10:40:00,18.8,18.82,18.75,18.76,9000.0,13.9451,13.9599,13.908,13.9154,9000.0
2005-01-04 10:50:00,18.8,18.81,18.79,18.8,4200.0,13.9451,13.9525,13.9377,13.9451,4200.0
2005-01-04 11:00:00,18.8,18.81,18.75,18.75,5400.0,13.9451,13.9525,13.908,13.908,5400.0
2005-01-04 11:10:00,18.76,18.79,18.75,18.79,3000.0,13.9154,13.9377,13.908,13.9377,3000.0
2005-01-04 11:20:00,18.79,18.84,18.79,18.84,3600.0,13.9377,13.9748,13.9377,13.9748,3600.0
2005-01-04 11:30:00,18.85,18.87,18.84,18.84,5200.0,13.9822,13.997,13.9748,13.9748,5200.0
2005-01-04 11:40:00,18.84,18.84,18.82,18.82,2200.0,13.9748,13.9748,13.9599,13.9599,2200.0
2005-01-04 11:50:00,18.83,18.83,18.8,18.8,1400.0,13.9674,13.9674,13.9451,13.9451,1400.0
2005-01-04 12:00:00,18.81,18.82,18.79,18.81,9800.0,13.9525,13.9599,13.9377,13.9525,9800.0
2005-01-04 12:10:00,18.81,18.81,18.71,18.72,12600.0,13.9525,13.9525,13.8783,13.8858,12600.0
2005-01-04 12:20:00,18.71,18.74,18.71,18.71,4000.0,13.8783,13.9006,13.8783,13.8783,4000.0
2005-01-04 12:30:00,18.72,18.79,18.72,18.76,2800.0,13.8858,13.9377,13.8858,13.9154,2800.0
2005-01-04 12:40:00,18.76,18.76,18.71,18.72,12200.0,13.9154,13.9154,13.8783,13.8858,12200.0
2005-01-04 12:50:00,18.72,18.74,18.66,18.67,5400.0,13.8858,13.9006,13.8413,13.8487,5400.0
2005-01-04 13:00:00,18.67,18.73,18.66,18.72,6000.0,13.8487,13.8932,13.8413,13.8858,6000.0
2005-01-04 13:10:00,18.72,18.75,18.71,18.73,4400.0,13.8858,13.908,13.8783,13.8932,4400.0
2005-01-04 13:20:00,18.72,18.72,18.64,18.65,16200.0,13.8858,13.8858,13.8264,13.8338,16200.0
2005-01-04 13:30:00,18.65,18.67,18.65,18.66,7000.0,13.8338,13.8487,13.8338,13.8413,7000.0
2005-01-04 13:40:00,18.66,18.68,18.66,18.68,6200.0,13.8413,13.8561,13.8413,13.8561,6200.0
2005-01-04 13:50:00,18.67,18.68,18.62,18.62,15200.0,13.8487,13.8561,13.8116,13.8116,15200.0
2005-01-04 14:00:00,18.61,18.62,18.5,18.51,29400.0,13.8042,13.8116,13.7226,13.73,29400.0
2005-01-04 14:10:00,18.51,18.6,18.51,18.53,8800.0,13.73,13.7967,13.73,13.7448,8800.0
2005-01-04 14:20:00,18.52,18.55,18.38,18.39,18800.0,13.7374,13.7597,13.6336,13.641,18800.0
2005-01-04 14:30:00,18.39,18.43,18.38,18.4,15600.0,13.641,13.6706,13.6336,13.6484,15600.0
2005-01-04 14:40:00,18.4,18.46,18.37,18.37,18800.0,13.6484,13.6929,13.6261,13.6261,18800.0
2005-01-04 14:50:00,18.38,18.43,18.38,18.43,16800.0,13.6336,13.6706,13.6336,13.6706,16800.0
2005-01-04 15:00:00,18.43,18.45,18.43,18.43,9600.0,13.6706,13.6855,13.6706,13.6706,9600.0
2005-01-04 15:10:00,18.43,18.43,18.36,18.4,25000.0,13.6706,13.6706,13.6187,13.6484,25000.0
2005-01-04 15:20:00,18.4,18.4,18.33,18.33,34200.0,13.6484,13.6484,13.5965,13.5965,34200.0
2005-01-04 15:30:00,18.31,18.33,18.28,18.29,18800.0,13.5816,13.5965,13.5594,13.5668,18800.0
2005-01-04 15:40:00,18.3,18.31,18.27,18.27,21800.0,13.5742,13.5816,13.552,13.552,21800.0
2005-01-04 15:50:00,18.27,18.27,18.2,18.22,36000.0,13.552,13.552,13.5,13.5149,36000.0
2005-01-05 09:40:00,18.15,18.16,18.11,18.16,25800.0,13.463,13.4704,13.4333,13.4704,25800.0
2005-01-05 09:50:00,18.21,18.22,18.13,18.13,19400.0,13.5075,13.5149,13.4481,13.4481,19400.0
2005-01-05 10:00:00,18.13,18.24,18.09,18.11,38400.0,13.4481,13.5297,13.4185,13.4333,38400.0
2005-01-05 10:10:00,18.11,18.15,18.11,18.15,16000.0,13.4333,13.463,13.4333,13.463,16000.0
2005-01-05 10:20:00,18.14,18.15,18.04,18.04,7600.0,13.4555,13.463,13.3814,13.3814,7600.0
2005-01-05 10:30:00,18.04,18.14,18.04,18.13,7600.0,13.3814,13.4555,13.3814,13.4481,7600.0
2005-01-05 10:40:00,18.13,18.15,18.13,18.15,10400.0,13.4481,13.463,13.4481,13.463,10400.0
2005-01-05 10:50:00,18.15,18.15,18.11,18.13,9400.0,13.463,13.463,13.4333,13.4481,9400.0
2005-01-05 11:00:00,18.13,18.15,18.13,18.14,23800.0,13.4481,13.463,13.4481,13.4555,23800.0
2005-01-05 11:10:00,18.15,18.15,18.09,18.11,4400.0,13.463,13.463,13.4185,13.4333,4400.0
2005-01-05 11:20:00,18.11,18.12,18.07,18.09,7800.0,13.4333,13.4407,13.4036,13.4185,7800.0
2005-01-05 11:30:00,18.07,18.11,18.07,18.11,7000.0,13.4036,13.4333,13.4036,13.4333,7000.0
2005-01-05 11:40:00,18.11,18.15,18.11,18.11,17400.0,13.4333,13.463,13.4333,13.4333,17400.0
2005-01-05 11:50:00,18.11,18.12,18.1,18.1,1200.0,13.4333,13.4407,13.4259,13.4259,1200.0
2005-01-05 12:00:00,18.08,18.08,18.05,18.06,25400.0,13.411,13.411,13.3888,13.3962,25400.0
2005-01-05 12:10:00,18.06,18.07,18.05,18.06,7800.0,13.3962,13.4036,13.3888,13.3962,7800.0
2005-01-05 12:20:00,18.06,18.11,18.06,18.07,14200.0,13.3962,13.4333,13.3962,13.4036,14200.0
2005-01-05 12:30:00,18.07,18.07,17.93,17.93,14000.0,13.4036,13.4036,13.2998,13.2998,14000.0
2005-01-05 12:40:00,17.93,17.95,17.93,17.95,6200.0,13.2998,13.3146,13.2998,13.3146,6200.0
2005-01-05 12:50:00,17.95,17.99,17.91,17.99,5600.0,13.3146,13.3443,13.2849,13.3443,5600.0
2005-01-05 13:00:00,17.98,18.05,17.98,18.05,67000.0,13.3369,13.3888,13.3369,13.3888,67000.0
2005-01-05 13:10:00,18.05,18.06,18.05,18.06,6400.0,13.3888,13.3962,13.3888,13.3962,6400.0
2005-01-05 13:20:00,18.06,18.13,18.06,18.11,8400.0,13.3962,13.4481,13.3962,13.4333,8400.0
2005-01-05 13:30:00,18.09,18.15,18.09,18.11,25000.0,13.4185,13.463,13.4185,13.4333,25000.0
2005-01-05 13:40:00,18.11,18.11,18.1,18.11,5600.0,13.4333,13.4333,13.4259,13.4333,5600.0
2005-01-05 13:50:00,18.12,18.15,18.11,18.13,2800.0,13.4407,13.463,13.4333,13.4481,2800.0
2005-01-05 14:00:00,18.12,18.13,18.07,18.11,6000.0,13.4407,13.4481,13.4036,13.4333,6000.0
2005-01-05 14:10:00,18.11,18.13,18.08,18.08,6800.0,13.4333,13.4481,13.411,13.411,6800.0
2005-01-05 14:20:00,18.07,18.1,18.05,18.1,4000.0,13.4036,13.4259,13.3888,13.4259,4000.0
2005-01-05 14:30:00,18.11,18.15,18.1,18.13,9000.0,13.4333,13.463,13.4259,13.4481,9000.0
2005-01-05 14:40:00,18.13,18.13,18.13,18.13,2200.0,13.4481,13.4481,13.4481,13.4481,2200.0
2005-01-05 14:50:00,18.13,18.13,18.11,18.13,4600.0,13.4481,13.4481,13.4333,13.4481,4600.0
2005-01-05 15:00:00,18.11,18.11,18.09,18.09,6600.0,13.4333,13.4333,13.4185,13.4185,6600.0
2005-01-05 15:10:00,18.09,18.11,17.93,18.1,37000.0,13.4185,13.4333,13.2998,13.4259,37000.0
2005-01-05 15:20:00,18.1,18.1,18.0,18.01,12800.0,13.4259,13.4259,13.3517,13.3591,12800.0
2005-01-05 15:30:00,17.99,17.99,17.92,17.92,26600.0,13.3443,13.3443,13.2924,13.2924,26600.0
2005-01-05 15:40:00,17.92,17.97,17.91,17.95,31600.0,13.2924,13.3294,13.2849,13.3146,31600.0
2005-01-05 15:50:00,17.95,17.95,17.88,17.88,31800.0,13.3146,13.3146,13.2627,13.2627,31800.0
2005-01-06 09:30:00,17.81,17.95,17.81,17.93,38400.0,13.2108,13.3146,13.2108,13.2998,38400.0
2005-01-06 09:40:00,17.93,17.93,17.84,17.85,19000.0,13.2998,13.2998,13.233,13.2404,19000.0
2005-01-06 09:50:00,17.82,17.82,17.61,17.61,76600.0,13.2182,13.2182,13.0624,13.0624,76600.0
2005-01-06 10:00:00,17.61,17.61,17.48,17.5,55000.0,13.0624,13.0624,12.966,12.9808,55000.0
2005-01-06 10:10:00,17.5,17.55,17.37,17.37,76000.0,12.9808,13.0179,12.8844,12.8844,76000.0
2005-01-06 10:20:00,17.37,17.4,17.35,17.36,29200.0,12.8844,12.9066,12.8695,12.877,29200.0
2005-01-06 10:30:00,17.35,17.38,17.3,17.31,25200.0,12.8695,12.8918,12.8325,12.8399,25200.0
2005-01-06 10:40:00,17.32,17.34,17.26,17.3,27600.0,12.8473,12.8621,12.8028,12.8325,27600.0
2005-01-06 10:50:00,17.29,17.29,17.22,17.23,11800.0,12.825,12.825,12.7731,12.7805,11800.0
2005-01-06 11:00:00,17.24,17.29,17.16,17.29,28600.0,12.788,12.825,12.7286,12.825,28600.0
2005-01-06 11:10:00,17.31,17.31,17.27,17.29,22600.0,12.8399,12.8399,12.8102,12.825,22600.0
2005-01-06 11:20:00,17.28,17.38,17.28,17.38,24200.0,12.8176,12.8918,12.8176,12.8918,24200.0
2005-01-06 11:30:00,17.38,17.42,17.36,17.36,38200.0,12.8918,12.9215,12.877,12.877,38200.0
2005-01-06 11:40:00,17.36,17.44,17.36,17.43,25000.0,12.877,12.9363,12.877,12.9289,25000.0
2005-01-06 11:50:00,17.42,17.43,17.39,17.4,64400.0,12.9215,12.9289,12.8992,12.9066,64400.0
2005-01-06 12:00:00,17.4,17.49,17.4,17.49,30200.0,12.9066,12.9734,12.9066,12.9734,30200.0
2005-01-06 12:10:00,17.49,17.5,17.49,17.5,26800.0,12.9734,12.9808,12.9734,12.9808,26800.0
2005-01-06 12:20:00,17.5,17.52,17.49,17.49,74600.0,12.9808,12.9956,12.9734,12.9734,74600.0
2005-01-06 12:30:00,17.49,17.57,17.49,17.5,135000.0,12.9734,13.0327,12.9734,12.9808,135000.0
2005-01-06 12:40:00,17.5,17.52,17.49,17.52,8800.0,12.9808,12.9956,12.9734,12.9956,8800.0
2005-01-06 12:50:00,17.52,17.52,17.5,17.5,9200.0,12.9956,12.9956,12.9808,12.9808,9200.0
2005-01-06 13:00:00,17.5,17.54,17.5,17.52,15800.0,12.9808,13.0105,12.9808,12.9956,15800.0
2005-01-06 13:10:00,17.52,17.58,17.52,17.58,141000.0,12.9956,13.0402,12.9956,13.0402,141000.0
2005-01-06 13:20:00,17.58,17.7,17.58,17.65,24600.0,13.0402,13.1292,13.0402,13.0921,24600.0
2005-01-06 13:30:00,17.65,17.66,17.63,17.64,15800.0,13.0921,13.0995,13.0772,13.0847,15800.0
2005-01-06 13:40:00,17.64,17.68,17.64,17.68,32800.0,13.0847,13.1143,13.0847,13.1143,32800.0
2005-01-06 13:50:00,17.68,17.8,17.68,17.77,22600.0,13.1143,13.2033,13.1143,13.1811,22600.0
2005-01-06 14:00:00,17.78,17.8,17.78,17.79,4800.0,13.1885,13.2033,13.1885,13.1959,4800.0
2005-01-06 14:10:00,17.79,17.84,17.76,17.84,9400.0,13.1959,13.233,13.1737,13.233,9400.0
2005-01-06 14:20:00,17.85,17.89,17.85,17.88,14000.0,13.2404,13.2701,13.2404,13.2627,14000.0
2005-01-06 14:30:00,17.89,17.95,17.89,17.95,18200.0,13.2701,13.3146,13.2701,13.3146,18200.0
2005-01-06 14:40:00,17.95,18.0,17.95,18.0,52800.0,13.3146,13.3517,13.3146,13.3517,52800.0
2005-01-06 14:50:00,18.0,18.02,17.98,17.98,17000.0,13.3517,13.3665,13.3369,13.3369,17000.0
2005-01-06 15:00:00,17.98,18.05,17.98,18.05,22400.0,13.3369,13.3888,13.3369,13.3888,22400.0
2005-01-06 15:10:00,18.07,18.11,18.05,18.06,37000.0,13.4036,13.4333,13.3888,13.3962,37000.0
2005-01-06 15:20:00,18.05,18.11,18.0,18.08,39600.0,13.3888,13.4333,13.3517,13.411,39600.0
2005-01-06 15:30:00,18.08,18.14,18.08,18.13,19200.0,13.411,13.4555,13.411,13.4481,19200.0
2005-01-06 15:40:00,18.13,18.17,18.12,18.15,33200.0,13.4481,13.4778,13.4407,13.463,33200.0
2005-01-06 15:50:00,18.15,18.18,18.13,18.16,137800.0,13.463,13.4852,13.4481,13.4704,137800.0
2005-01-07 09:30:00,18.16,18.23,18.05,18.05,17400.0,13.4704,13.5223,13.3888,13.3888,17400.0
2005-01-07 09:40:00,18.08,18.1,17.96,17.99,20000.0,13.411,13.4259,13.322,13.3443,20000.0
2005-01-07 09:50:00,17.99,17.99,17.9,17.9,31000.0,13.3443,13.3443,13.2775,13.2775,31000.0
2005-01-07 10:00:00,17.88,17.97,17.88,17.91,21600.0,13.2627,13.3294,13.2627,13.2849,21600.0
2005-01-07 10:10:00,17.9,18.0,17.9,17.99,29000.0,13.2775,13.3517,13.2775,13.3443,29000.0
2005-01-07 10:20:00,17.96,17.96,17.95,17.95,20400.0,13.322,13.322,13.3146,13.3146,20400.0
2005-01-07 10:30:00,17.95,17.97,17.93,17.93,29000.0,13.3146,13.3294,13.2998,13.2998,29000.0
2005-01-07 10:40:00,17.91,17.97,17.91,17.97,19200.0,13.2849,13.3294,13.2849,13.3294,19200.0
2005-01-07 10:50:00,17.97,18.0,17.97,17.98,5800.0,13.3294,13.3517,13.3294,13.3369,5800.0
2005-01-07 11:00:00,17.98,17.98,17.94,17.95,7000.0,13.3369,13.3369,13.3072,13.3146,7000.0
2005-01-07 11:10:00,17.95,17.99,17.95,17.97,5600.0,13.3146,13.3443,13.3146,13.3294,5600.0
2005-01-07 11:20:00,17.95,18.03,17.95,18.03,9200.0,13.3146,13.3739,13.3146,13.3739,9200.0
2005-01-07 11:30:00,18.04,18.07,18.03,18.03,5800.0,13.3814,13.4036,13.3739,13.3739,5800.0
2005-01-07 11:40:00,18.0,18.0,17.96,18.0,54800.0,13.3517,13.3517,13.322,13.3517,54800.0
2005-01-07 11:50:00,17.97,17.97,17.94,17.97,8800.0,13.3294,13.3294,13.3072,13.3294,8800.0
2005-01-07 12:00:00,17.98,17.98,17.97,17.97,8600.0,13.3369,13.3369,13.3294,13.3294,8600.0
2005-01-07 12:10:00,17.98,17.99,17.97,17.98,6000.0,13.3369,13.3443,13.3294,13.3369,6000.0
2005-01-07 12:20:00,17.97,18.04,17.97,18.04,6600.0,13.3294,13.3814,13.3294,13.3814,6600.0
2005-01-07 12:30:00,18.04,18.09,18.04,18.06,8000.0,13.3814,13.4185,13.3814,13.3962,8000.0
2005-01-07 12:40:00,18.05,18.07,18.05,18.07,4200.0,13.3888,13.4036,13.3888,13.4036,4200.0
2005-01-07 12:50:00,18.08,18.09,18.07,18.09,10800.0,13.411,13.4185,13.4036,13.4185,10800.0
2005-01-07 13:00:00,18.08,18.1,18.08,18.08,25600.0,13.411,13.4259,13.411,13.411,25600.0
2005-01-07 13:10:00,18.08,18.15,18.08,18.15,49800.0,13.411,13.463,13.411,13.463,49800.0
2005-01-07 13:20:00,18.15,18.2,18.14,18.18,29600.0,13.463,13.5,13.4555,13.4852,29600.0
2005-01-07 13:30:00,18.19,18.23,18.18,18.2,19200.0,13.4926,13.5223,13.4852,13.5,19200.0
2005-01-07 13:40:00,18.2,18.2,18.18,18.2,12600.0,13.5,13.5,13.4852,13.5,12600.0
2005-01-07 13:50:00,18.2,18.2,18.2,18.2,8600.0,13.5,13.5,13.5,13.5,8600.0
2005-01-07 14:00:00,18.22,18.25,18.22,18.24,16600.0,13.5149,13.5371,13.5149,13.5297,16600.0
2005-01-07 14:10:00,18.23,18.25,18.15,18.15,19000.0,13.5223,13.5371,13.463,13.463,19000.0
2005-01-07 14:20:00,18.15,18.16,18.15,18.15,5600.0,13.463,13.4704,13.463,13.463,5600.0
2005-01-07 14:30:00,18.16,18.18,18.15,18.15,15800.0,13.4704,13.4852,13.463,13.463,15800.0
2005-01-07 14:40:00,18.15,18.2,18.15,18.2,26800.0,13.463,13.5,13.463,13.5,26800.0
2005-01-07 14:50:00,18.19,18.29,18.19,18.28,29600.0,13.4926,13.5668,13.4926,13.5594,29600.0
2005-01-07 15:00:00,18.29,18.3,18.27,18.28,23000.0,13.5668,13.5742,13.552,13.5594,23000.0
2005-01-07 15:10:00,18.27,18.36,18.27,18.36,47800.0,13.552,13.6187,13.552,13.6187,47800.0
2005-01-07 15:20:00,18.36,18.43,18.35,18.4,34400.0,13.6187,13.6706,13.6113,13.6484,34400.0
2005-01-07 15:30:00,18.41,18.42,18.38,18.42,45800.0,13.6558,13.6632,13.6336,13.6632,45800.0
2005-01-07 15:40:00,18.42,18.42,18.31,18.31,36800.0,13.6632,13.6632,13.5816,13.5816,36800.0
2005-01-07 15:50:00,18.31,18.31,18.21,18.21,61000.0,13.5816,13.5816,13.5075,13.5075,61000.0
2005-01-10 09:30:00,18.15,18.29,18.15,18.29,27200.0,13.463,13.5668,13.463,13.5668,27200.0
2005-01-10 09:40:00,18.28,18.28,18.2,18.2,33200.0,13.5594,13.5594,13.5,13.5,33200.0
2005-01-10 09:50:00,18.2,18.22,18.2,18.2,15200.0,13.5,13.5149,13.5,13.5,15200.0
2005-01-10 10:00:00,18.21,18.22,18.18,18.18,33200.0,13.5075,13.5149,13.4852,13.4852,33200.0
2005-01-10 10:10:00,18.18,18.33,18.16,18.28,35200.0,13.4852,13.5965,13.4704,13.5594,35200.0
2005-01-10 10:20:00,18.25,18.4,18.25,18.33,26400.0,13.5371,13.6484,13.5371,13.5965,26400.0
2005-01-10 10:30:00,18.33,18.33,18.29,18.3,8000.0,13.5965,13.5965,13.5668,13.5742,8000.0
2005-01-10 10:40:00,18.3,18.32,18.23,18.23,14200.0,13.5742,13.5891,13.5223,13.5223,14200.0
2005-01-10 10:50:00,18.25,18.29,18.23,18.29,11200.0,13.5371,13.5668,13.5223,13.5668,11200.0
2005-01-10 11:00:00,18.29,18.36,18.28,18.35,15200.0,13.5668,13.6187,13.5594,13.6113,15200.0
2005-01-10 11:10:00,18.36,18.41,18.36,18.37,8800.0,13.6187,13.6558,13.6187,13.6261,8800.0
2005-01-10 11:20:00,18.38,18.43,18.37,18.43,5400.0,13.6336,13.6706,13.6261,13.6706,5400.0
2005-01-10 11:30:00,18.43,18.45,18.35,18.35,8600.0,13.6706,13.6855,13.6113,13.6113,8600.0
2005-01-10 11:40:00,18.35,18.36,18.34,18.35,5200.0,13.6113,13.6187,13.6039,13.6113,5200.0
2005-01-10 11:50:00,18.35,18.43,18.35,18.42,10800.0,13.6113,13.6706,13.6113,13.6632,10800.0
2005-01-10 12:00:00,18.42,18.45,18.41,18.43,7200.0,13.6632,13.6855,13.6558,13.6706,7200.0
2005-01-10 12:10:00,18.43,18.43,18.37,18.43,12600.0,13.6706,13.6706,13.6261,13.6706,12600.0
2005-01-10 12:20:00,18.42,18.46,18.42,18.46,9000.0,13.6632,13.6929,13.6632,13.6929,9000.0
2005-01-10 12:30:00,18.46,18.48,18.45,18.45,13600.0,13.6929,13.7077,13.6855,13.6855,13600.0
2005-01-10 12:40:00,18.46,18.46,18.4,18.42,9000.0,13.6929,13.6929,13.6484,13.6632,9000.0
2005-01-10 12:50:00,18.43,18.45,18.42,18.45,7200.0,13.6706,13.6855,13.6632,13.6855,7200.0
2005-01-10 13:00:00,18.45,18.46,18.41,18.41,13200.0,13.6855,13.6929,13.6558,13.6558,13200.0
2005-01-10 13:10:00,18.41,18.5,18.4,18.5,16000.0,13.6558,13.7226,13.6484,13.7226,16000.0
2005-01-10 13:20:00,18.5,18.5,18.48,18.48,7600.0,13.7226,13.7226,13.7077,13.7077,7600.0
2005-01-10 13:30:00,18.48,18.48,18.42,18.42,10200.0,13.7077,13.7077,13.6632,13.6632,10200.0
2005-01-10 13:40:00,18.41,18.42,18.4,18.4,8800.0,13.6558,13.6632,13.6484,13.6484,8800.0
2005-01-10 13:50:00,18.39,18.39,18.38,18.38,5400.0,13.641,13.641,13.6336,13.6336,5400.0
2005-01-10 14:00:00,18.38,18.38,18.37,18.38,54800.0,13.6336,13.6336,13.6261,13.6336,54800.0
2005-01-10 14:10:00,18.38,18.38,18.38,18.38,29400.0,13.6336,13.6336,13.6336,13.6336,29400.0
2005-01-10 14:20:00,18.39,18.4,18.37,18.37,11000.0,13.641,13.6484,13.6261,13.6261,11000.0
2005-01-10 14:30:00,18.37,18.38,18.36,18.36,14800.0,13.6261,13.6336,13.6187,13.6187,14800.0
2005-01-10 14:40:00,18.36,18.36,18.35,18.36,16200.0,13.6187,13.6187,13.6113,13.6187,16200.0
2005-01-10 14:50:00,18.36,18.38,18.35,18.35,9400.0,13.6187,13.6336,13.6113,13.6113,9400.0
2005-01-10 15:00:00,18.35,18.35,18.28,18.28,19200.0,13.6113,13.6113,13.5594,13.5594,19200.0
2005-01-10 15:10:00,18.29,18.3,18.23,18.23,17400.0,13.5668,13.5742,13.5223,13.5223,17400.0
2005-01-10 15:20:00,18.23,18.23,18.17,18.2,17600.0,13.5223,13.5223,13.4778,13.5,17600.0
2005-01-10 15:30:00,18.2,18.2,18.11,18.13,19600.0,13.5,13.5,13.4333,13.4481,19600.0
2005-01-10 15:40:00,18.11,18.15,18.11,18.13,18600.0,13.4333,13.463,13.4333,13.4481,18600.0
2005-01-10 15:50:00,18.11,18.12,18.09,18.09,22800.0,13.4333,13.4407,13.4185,13.4185,22800.0
2005-01-11 09:30:00,18.08,18.08,17.78,17.83,37400.0,13.411,13.411,13.1885,13.2256,37400.0
2005-01-11 09:40:00,17.85,17.95,17.81,17.82,24800.0,13.2404,13.3146,13.2108,13.2182,24800.0
2005-01-11 09:50:00,17.83,17.84,17.8,17.84,19400.0,13.2256,13.233,13.2033,13.233,19400.0
2005-01-11 10:00:00,17.84,17.88,17.75,17.78,47000.0,13.233,13.2627,13.1663,13.1885,47000.0
2005-01-11 10:10:00,17.78,17.8,17.75,17.77,53800.0,13.1885,13.2033,13.1663,13.1811,53800.0
2005-01-11 10:20:00,17.77,17.83,17.77,17.83,18400.0,13.1811,13.2256,13.1811,13.2256,18400.0
2005-01-11 10:30:00,17.86,17.9,17.79,17.81,19800.0,13.2478,13.2775,13.1959,13.2108,19800.0
2005-01-11 10:40:00,17.81,17.85,17.79,17.84,13400.0,13.2108,13.2404,13.1959,13.233,13400.0
2005-01-11 10:50:00,17.84,17.86,17.81,17.82,6800.0,13.233,13.2478,13.2108,13.2182,6800.0
2005-01-11 11:00:00,17.83,17.89,17.83,17.89,10000.0,13.2256,13.2701,13.2256,13.2701,10000.0
2005-01-11 11:10:00,17.89,17.9,17.85,17.85,9200.0,13.2701,13.2775,13.2404,13.2404,9200.0
2005-01-11 11:20:00,17.85,17.89,17.85,17.89,19000.0,13.2404,13.2701,13.2404,13.2701,19000.0
2005-01-11 11:30:00,17.89,17.91,17.88,17.91,5800.0,13.2701,13.2849,13.2627,13.2849,5800.0
2005-01-11 11:40:00,17.9,17.92,17.88,17.9,11600.0,13.2775,13.2924,13.2627,13.2775,11600.0
2005-01-11 11:50:00,17.9,17.9,17.89,17.9,4000.0,13.2775,13.2775,13.2701,13.2775,4000.0
2005-01-11 12:00:00,17.9,17.91,17.9,17.9,8400.0,13.2775,13.2849,13.2775,13.2775,8400.0
2005-01-11 12:10:00,17.89,17.89,17.86,17.86,9800.0,13.2701,13.2701,13.2478,13.2478,9800.0
2005-01-11 12:20:00,17.86,17.89,17.85,17.86,25400.0,13.2478,13.2701,13.2404,13.2478,25400.0
2005-01-11 12:30:00,17.86,17.9,17.86,17.88,13200.0,13.2478,13.2775,13.2478,13.2627,13200.0
2005-01-11 12:40:00,17.88,17.89,17.86,17.86,10400.0,13.2627,13.2701,13.2478,13.2478,10400.0
2005-01-11 12:50:00,17.86,17.89,17.86,17.86,8600.0,13.2478,13.2701,13.2478,13.2478,8600.0
2005-01-11 13:00:00,17.86,17.86,17.81,17.82,19400.0,13.2478,13.2478,13.2108,13.2182,19400.0
2005-01-11 13:10:00,17.81,17.85,17.8,17.84,9600.0,13.2108,13.2404,13.2033,13.233,9600.0
2005-01-11 13:20:00,17.85,17.93,17.81,17.88,16200.0,13.2404,13.2998,13.2108,13.2627,16200.0
2005-01-11 13:30:00,17.88,17.9,17.88,17.88,9000.0,13.2627,13.2775,13.2627,13.2627,9000.0
2005-01-11 13:40:00,17.88,17.88,17.86,17.86,8600.0,13.2627,13.2627,13.2478,13.2478,8600.0
2005-01-11 13:50:00,17.86,17.92,17.86,17.89,5800.0,13.2478,13.2924,13.2478,13.2701,5800.0
2005-01-11 14:00:00,17.89,17.94,17.87,17.94,16000.0,13.2701,13.3072,13.2553,13.3072,16000.0
2005-01-11 14:10:00,17.94,17.98,17.93,17.95,6800.0,13.3072,13.3369,13.2998,13.3146,6800.0
2005-01-11 14:20:00,17.93,17.93,17.9,17.91,9000.0,13.2998,13.2998,13.2775,13.2849,9000.0
2005-01-11 14:30:00,17.91,17.93,17.9,17.9,12200.0,13.2849,13.2998,13.2775,13.2775,12200.0
2005-01-11 14:40:00,17.91,17.94,17.89,17.94,21200.0,13.2849,13.3072,13.2701,13.3072,21200.0
2005-01-11 14:50:00,17.95,17.95,17.86,17.87,8400.0,13.3146,13.3146,13.2478,13.2553,8400.0
2005-01-11 15:00:00,17.86,17.92,17.86,17.9,14000.0,13.2478,13.2924,13.2478,13.2775,14000.0
2005-01-11 15:10:00,17.9,17.92,17.89,17.92,8600.0,13.2775,13.2924,13.2701,13.2924,8600.0
2005-01-11 15:20:00,17.91,17.91,17.87,17.88,17200.0,13.2849,13.2849,13.2553,13.2627,17200.0
2005-01-11 15:30:00,17.89,17.9,17.86,17.88,30400.0,13.2701,13.2775,13.2478,13.2627,30400.0
2005-01-11 15:40:00,17.88,17.93,17.88,17.93,21200.0,13.2627,13.2998,13.2627,13.2998,21200.0
2005-01-11 15:50:00,17.93,17.93,17.9,17.9,24200.0,13.2998,13.2998,13.2775,13.2775,24200.0
2005-01-12 09:40:00,17.85,17.85,17.63,17.63,20000.0,13.2404,13.2404,13.0772,13.0772,20000.0
2005-01-12 09:50:00,17.63,17.65,17.56,17.6,64800.0,13.0772,13.0921,13.0253,13.055,64800.0
2005-01-12 10:00:00,17.6,17.61,17.57,17.58,68800.0,13.055,13.0624,13.0327,13.0402,68800.0
2005-01-12 10:10:00,17.58,17.58,17.48,17.48,18000.0,13.0402,13.0402,12.966,12.966,18000.0
2005-01-12 10:20:00,17.45,17.45,17.32,17.33,54000.0,12.9437,12.9437,12.8473,12.8547,54000.0
2005-01-12 10:30:00,17.32,17.39,17.31,17.36,31800.0,12.8473,12.8992,12.8399,12.877,31800.0
2005-01-12 10:40:00,17.36,17.38,17.33,17.37,29400.0,12.877,12.8918,12.8547,12.8844,29400.0
2005-01-12 10:50:00,17.36,17.38,17.35,17.37,12600.0,12.877,12.8918,12.8695,12.8844,12600.0
2005-01-12 11:00:00,17.38,17.46,17.37,17.45,16800.0,12.8918,12.9511,12.8844,12.9437,16800.0
2005-01-12 11:10:00,17.45,17.46,17.43,17.46,11600.0,12.9437,12.9511,12.9289,12.9511,11600.0
2005-01-12 11:20:00,17.46,17.47,17.45,17.47,4600.0,12.9511,12.9586,12.9437,12.9586,4600.0
2005-01-12 11:30:00,17.48,17.57,17.48,17.57,9400.0,12.966,13.0327,12.966,13.0327,9400.0
2005-01-12 11:40:00,17.57,17.64,17.55,17.64,13800.0,13.0327,13.0847,13.0179,13.0847,13800.0
2005-01-12 11:50:00,17.64,17.64,17.59,17.59,14600.0,13.0847,13.0847,13.0476,13.0476,14600.0
2005-01-12 12:00:00,17.59,17.61,17.59,17.6,8000.0,13.0476,13.0624,13.0476,13.055,8000.0
2005-01-12 12:10:00,17.6,17.6,17.55,17.58,11400.0,13.055,13.055,13.0179,13.0402,11400.0
2005-01-12 12:20:00,17.56,17.6,17.56,17.59,4600.0,13.0253,13.055,13.0253,13.0476,4600.0
2005-01-12 12:30:00,17.59,17.6,17.59,17.59,7600.0,13.0476,13.055,13.0476,13.0476,7600.0
2005-01-12 12:40:00,17.58,17.58,17.56,17.56,3400.0,13.0402,13.0402,13.0253,13.0253,3400.0
2005-01-12 12:50:00,17.56,17.56,17.55,17.55,26400.0,13.0253,13.0253,13.0179,13.0179,26400.0
2005-01-12 13:00:00,17.55,17.56,17.55,17.56,38800.0,13.0179,13.0253,13.0179,13.0253,38800.0
2005-01-12 13:10:00,17.56,17.57,17.56,17.56,5800.0,13.0253,13.0327,13.0253,13.0253,5800.0
2005-01-12 13:20:00,17.56,17.56,17.55,17.55,12000.0,13.0253,13.0253,13.0179,13.0179,12000.0
2005-01-12 13:30:00,17.55,17.59,17.55,17.55,36800.0,13.0179,13.0476,13.0179,13.0179,36800.0
2005-01-12 13:40:00,17.56,17.58,17.55,17.56,12400.0,13.0253,13.0402,13.0179,13.0253,12400.0
2005-01-12 13:50:00,17.55,17.58,17.55,17.58,15600.0,13.0179,13.0402,13.0179,13.0402,15600.0
2005-01-12 14:00:00,17.57,17.63,17.57,17.63,11200.0,13.0327,13.0772,13.0327,13.0772,11200.0
2005-01-12 14:10:00,17.64,17.69,17.62,17.69,26000.0,13.0847,13.1217,13.0698,13.1217,26000.0
2005-01-12 14:20:00,17.69,17.69,17.68,17.68,7200.0,13.1217,13.1217,13.1143,13.1143,7200.0
2005-01-12 14:30:00,17.7,17.72,17.68,17.69,11200.0,13.1292,13.144,13.1143,13.1217,11200.0
2005-01-12 14:40:00,17.68,17.68,17.66,17.68,13200.0,13.1143,13.1143,13.0995,13.1143,13200.0
2005-01-12 14:50:00,17.68,17.71,17.68,17.71,12000.0,13.1143,13.1366,13.1143,13.1366,12000.0
2005-01-12 15:00:00,17.71,17.76,17.7,17.75,23400.0,13.1366,13.1737,13.1292,13.1663,23400.0
2005-01-12 15:10:00,17.75,17.75,17.73,17.73,13000.0,13.1663,13.1663,13.1514,13.1514,13000.0
2005-01-12 15:20:00,17.74,17.78,17.73,17.76,17000.0,13.1588,13.1885,13.1514,13.1737,17000.0
2005-01-12 15:30:00,17.76,17.95,17.75,17.95,25800.0,13.1737,13.3146,13.1663,13.3146,25800.0
2005-01-12 15:40:00,17.95,17.98,17.94,17.96,28600.0,13.3146,13.3369,13.3072,13.322,28600.0
2005-01-12 15:50:00,17.93,17.93,17.86,17.88,34400.0,13.2998,13.2998,13.2478,13.2627,34400.0
2005-01-13 09:30:00,17.88,17.88,17.83,17.83,3800.0,13.2627,13.2627,13.2256,13.2256,3800.0
2005-01-13 09:40:00,17.82,17.82,17.67,17.67,22000.0,13.2182,13.2182,13.1069,13.1069,22000.0
2005-01-13 09:50:00,17.67,17.73,17.67,17.69,16400.0,13.1069,13.1514,13.1069,13.1217,16400.0
2005-01-13 10:00:00,17.68,17.7,17.64,17.68,46200.0,13.1143,13.1292,13.0847,13.1143,46200.0
2005-01-13 10:10:00,17.68,17.75,17.67,17.72,24400.0,13.1143,13.1663,13.1069,13.144,24400.0
2005-01-13 10:20:00,17.72,17.73,17.63,17.67,23200.0,13.144,13.1514,13.0772,13.1069,23200.0
2005-01-13 10:30:00,17.67,17.81,17.67,17.8,18000.0,13.1069,13.2108,13.1069,13.2033,18000.0
2005-01-13 10:40:00,17.8,17.8,17.72,17.75,9800.0,13.2033,13.2033,13.144,13.1663,9800.0
2005-01-13 10:50:00,17.75,17.75,17.67,17.67,17600.0,13.1663,13.1663,13.1069,13.1069,17600.0
2005-01-13 11:00:00,17.67,17.77,17.67,17.77,17000.0,13.1069,13.1811,13.1069,13.1811,17000.0
2005-01-13 11:10:00,17.77,17.77,17.75,17.75,2400.0,13.1811,13.1811,13.1663,13.1663,2400.0
2005-01-13 11:20:00,17.75,17.78,17.75,17.77,4400.0,13.1663,13.1885,13.1663,13.1811,4400.0
2005-01-13 11:30:00,17.76,17.76,17.66,17.72,13800.0,13.1737,13.1737,13.0995,13.144,13800.0
2005-01-13 11:40:00,17.7,17.7,17.63,17.63,12800.0,13.1292,13.1292,13.0772,13.0772,12800.0
2005-01-13 11:50:00,17.64,17.67,17.64,17.66,3400.0,13.0847,13.1069,13.0847,13.0995,3400.0
2005-01-13 12:00:00,17.65,17.66,17.64,17.64,3200.0,13.0921,13.0995,13.0847,13.0847,3200.0
2005-01-13 12:10:00,17.64,17.64,17.61,17.62,11800.0,13.0847,13.0847,13.0624,13.0698,11800.0
2005-01-13 12:20:00,17.62,17.63,17.59,17.6,12600.0,13.0698,13.0772,13.0476,13.055,12600.0
2005-01-13 12:30:00,17.59,17.6,17.59,17.59,36000.0,13.0476,13.055,13.0476,13.0476,36000.0
2005-01-13 12:40:00,17.59,17.6,17.59,17.59,6000.0,13.0476,13.055,13.0476,13.0476,6000.0
2005-01-13 12:50:00,17.59,17.59,17.59,17.59,18400.0,13.0476,13.0476,13.0476,13.0476,18400.0
2005-01-13 13:00:00,17.59,17.61,17.59,17.6,20400.0,13.0476,13.0624,13.0476,13.055,20400.0
2005-01-13 13:10:00,17.6,17.61,17.59,17.59,9400.0,13.055,13.0624,13.0476,13.0476,9400.0
2005-01-13 13:20:00,17.59,17.59,17.56,17.56,15400.0,13.0476,13.0476,13.0253,13.0253,15400.0
2005-01-13 13:30:00,17.56,17.58,17.56,17.58,13200.0,13.0253,13.0402,13.0253,13.0402,13200.0
2005-01-13 13:40:00,17.6,17.62,17.58,17.62,19800.0,13.055,13.0698,13.0402,13.0698,19800.0
2005-01-13 13:50:00,17.63,17.73,17.63,17.73,23800.0,13.0772,13.1514,13.0772,13.1514,23800.0
2005-01-13 14:00:00,17.73,17.73,17.72,17.73,20000.0,13.1514,13.1514,13.144,13.1514,20000.0
2005-01-13 14:10:00,17.73,17.77,17.73,17.77,10400.0,13.1514,13.1811,13.1514,13.1811,10400.0
2005-01-13 14:20:00,17.77,17.77,17.77,17.77,17600.0,13.1811,13.1811,13.1811,13.1811,17600.0
2005-01-13 14:30:00,17.77,17.81,17.77,17.8,16400.0,13.1811,13.2108,13.1811,13.2033,16400.0
2005-01-13 14:40:00,17.8,17.83,17.78,17.81,19200.0,13.2033,13.2256,13.1885,13.2108,19200.0
2005-01-13 14:50:00,17.82,17.83,17.74,17.77,14800.0,13.2182,13.2256,13.1588,13.1811,14800.0
2005-01-13 15:00:00,17.76,17.77,17.68,17.7,25600.0,13.1737,13.1811,13.1143,13.1292,25600.0
2005-01-13 15:10:00,17.7,17.77,17.68,17.69,49600.0,13.1292,13.1811,13.1143,13.1217,49600.0
2005-01-13 15:20:00,17.69,17.69,17.59,17.59,26400.0,13.1217,13.1217,13.0476,13.0476,26400.0
2005-01-13 15:30:00,17.58,17.64,17.54,17.64,34200.0,13.0402,13.0847,13.0105,13.0847,34200.0
2005-01-13 15:40:00,17.63,17.63,17.6,17.61,22600.0,13.0772,13.0772,13.055,13.0624,22600.0
2005-01-13 15:50:00,17.61,17.68,17.61,17.67,58800.0,13.0624,13.1143,13.0624,13.1069,58800.0
2005-01-14 09:30:00,17.43,17.43,17.23,17.31,1350200.0,12.9289,12.9289,12.7805,12.8399,1350200.0
2005-01-14 09:40:00,17.31,17.35,17.15,17.25,455000.0,12.8399,12.8695,12.7212,12.7954,455000.0
2005-01-14 09:50:00,17.25,17.27,17.23,17.25,147200.0,12.7954,12.8102,12.7805,12.7954,147200.0
2005-01-14 10:00:00,17.25,17.25,17.15,17.15,215000.0,12.7954,12.7954,12.7212,12.7212,215000.0
2005-01-14 10:10:00,17.14,17.25,17.14,17.24,161200.0,12.7138,12.7954,12.7138,12.788,161200.0
2005-01-14 10:20:00,17.24,17.29,17.24,17.28,126800.0,12.788,12.825,12.788,12.8176,126800.0
2005-01-14 10:30:00,17.28,17.31,17.27,17.29,155800.0,12.8176,12.8399,12.8102,12.825,155800.0
2005-01-14 10:40:00,17.28,17.3,17.28,17.3,72000.0,12.8176,12.8325,12.8176,12.8325,72000.0
2005-01-14 10:50:00,17.3,17.33,17.28,17.29,120800.0,12.8325,12.8547,12.8176,12.825,120800.0
2005-01-14 11:00:00,17.3,17.3,17.25,17.25,83200.0,12.8325,12.8325,12.7954,12.7954,83200.0
2005-01-14 11:10:00,17.25,17.26,17.23,17.24,77400.0,12.7954,12.8028,12.7805,12.788,77400.0
2005-01-14 11:20:00,17.24,17.24,17.2,17.22,64400.0,12.788,12.788,12.7583,12.7731,64400.0
2005-01-14 11:30:00,17.22,17.22,17.16,17.18,36000.0,12.7731,12.7731,12.7286,12.7434,36000.0
2005-01-14 11:40:00,17.19,17.19,17.15,17.15,79000.0,12.7509,12.7509,12.7212,12.7212,79000.0
2005-01-14 11:50:00,17.15,17.2,17.15,17.2,62000.0,12.7212,12.7583,12.7212,12.7583,62000.0
2005-01-14 12:00:00,17.2,17.2,17.18,17.18,49200.0,12.7583,12.7583,12.7434,12.7434,49200.0
2005-01-14 12:10:00,17.18,17.18,17.18,17.18,18600.0,12.7434,12.7434,12.7434,12.7434,18600.0
2005-01-14 12:20:00,17.18,17.18,17.14,17.16,53200.0,12.7434,12.7434,12.7138,12.7286,53200.0
2005-01-14 12:30:00,17.16,17.18,17.15,17.17,98600.0,12.7286,12.7434,12.7212,12.736,98600.0
2005-01-14 12:40:00,17.18,17.2,17.18,17.18,42200.0,12.7434,12.7583,12.7434,12.7434,42200.0
2005-01-14 12:50:00,17.19,17.2,17.18,17.18,65200.0,12.7509,12.7583,12.7434,12.7434,65200.0
2005-01-14 13:00:00,17.18,17.2,17.18,17.2,66200.0,12.7434,12.7583,12.7434,12.7583,66200.0
2005-01-14 13:10:00,17.2,17.2,17.18,17.2,21200.0,12.7583,12.7583,12.7434,12.7583,21200.0
2005-01-14 13:20:00,17.2,17.2,17.18,17.2,15200.0,12.7583,12.7583,12.7434,12.7583,15200.0
2005-01-14 13:30:00,17.2,17.21,17.2,17.2,52600.0,12.7583,12.7657,12.7583,12.7583,52600.0
2005-01-14 13:40:00,17.2,17.22,17.2,17.21,39200.0,12.7583,12.7731,12.7583,12.7657,39200.0
2005-01-14 13:50:00,17.21,17.21,17.18,17.18,45000.0,12.7657,12.7657,12.7434,12.7434,45000.0
2005-01-14 14:00:00,17.18,17.18,17.15,17.17,91600.0,12.7434,12.7434,12.7212,12.736,91600.0
2005-01-14 14:10:00,17.16,17.17,17.15,17.15,33800.0,12.7286,12.736,12.7212,12.7212,33800.0
2005-01-14 14:20:00,17.15,17.15,17.13,17.13,101400.0,12.7212,12.7212,12.7064,12.7064,101400.0
2005-01-14 14:30:00,17.13,17.15,17.13,17.14,101000.0,12.7064,12.7212,12.7064,12.7138,101000.0
2005-01-14 14:40:00,17.14,17.14,17.13,17.14,60800.0,12.7138,12.7138,12.7064,12.7138,60800.0
2005-01-14 14:50:00,17.14,17.14,17.11,17.13,83400.0,12.7138,12.7138,12.6915,12.7064,83400.0
2005-01-14 15:00:00,17.13,17.15,17.1,17.15,159800.0,12.7064,12.7212,12.6841,12.7212,159800.0
2005-01-14 15:10:00,17.15,17.15,17.11,17.11,51000.0,12.7212,12.7212,12.6915,12.6915,51000.0
2005-01-14 15:20:00,17.11,17.12,17.06,17.06,79200.0,12.6915,12.6989,12.6544,12.6544,79200.0
2005-01-14 15:30:00,17.07,17.08,17.0,17.02,178600.0,12.6619,12.6693,12.6099,12.6248,178600.0
2005-01-14 15:40:00,17.02,17.02,16.95,17.0,295000.0,12.6248,12.6248,12.5728,12.6099,295000.0
2005-01-14 15:50:00,17.0,17.05,17.0,17.04,188800.0,12.6099,12.647,12.6099,12.6396,188800.0
2005-01-18 09:30:00,17.0,17.0,16.98,16.98,63000.0,12.6099,12.6099,12.5951,12.5951,63000.0
2005-01-18 09:40:00,16.96,17.03,16.9,17.01,93400.0,12.5803,12.6322,12.5358,12.6173,93400.0
2005-01-18 09:50:00,17.02,17.1,17.01,17.01,30400.0,12.6248,12.6841,12.6173,12.6173,30400.0
2005-01-18 10:00:00,17.0,17.02,16.95,16.96,45600.0,12.6099,12.6248,12.5728,12.5803,45600.0
2005-01-18 10:10:00,16.95,16.97,16.94,16.95,80400.0,12.5728,12.5877,12.5654,12.5728,80400.0
2005-01-18 10:20:00,16.95,17.0,16.95,17.0,30600.0,12.5728,12.6099,12.5728,12.6099,30600.0
2005-01-18 10:30:00,17.0,17.07,17.0,17.07,41200.0,12.6099,12.6619,12.6099,12.6619,41200.0
2005-01-18 10:40:00,17.07,17.07,17.03,17.03,30600.0,12.6619,12.6619,12.6322,12.6322,30600.0
2005-01-18 10:50:00,17.02,17.04,17.01,17.03,20800.0,12.6248,12.6396,12.6173,12.6322,20800.0
2005-01-18 11:00:00,17.03,17.03,17.02,17.03,51000.0,12.6322,12.6322,12.6248,12.6322,51000.0
2005-01-18 11:10:00,17.03,17.03,17.01,17.03,34600.0,12.6322,12.6322,12.6173,12.6322,34600.0
2005-01-18 11:20:00,17.03,17.03,17.02,17.03,53400.0,12.6322,12.6322,12.6248,12.6322,53400.0
2005-01-18 11:30:00,17.02,17.08,17.02,17.08,58000.0,12.6248,12.6693,12.6248,12.6693,58000.0
2005-01-18 11:40:00,17.06,17.09,17.06,17.09,29600.0,12.6544,12.6767,12.6544,12.6767,29600.0
2005-01-18 11:50:00,17.08,17.11,17.08,17.11,38400.0,12.6693,12.6915,12.6693,12.6915,38400.0
2005-01-18 12:00:00,17.11,17.12,17.11,17.12,23200.0,12.6915,12.6989,12.6915,12.6989,23200.0
2005-01-18 12:10:00,17.12,17.14,17.1,17.1,45000.0,12.6989,12.7138,12.6841,12.6841,45000.0
2005-01-18 12:20:00,17.13,17.15,17.1,17.14,20800.0,12.7064,12.7212,12.6841,12.7138,20800.0
2005-01-18 12:30:00,17.14,17.17,17.14,17.14,27400.0,12.7138,12.736,12.7138,12.7138,27400.0
2005-01-18 12:40:00,17.14,17.15,17.13,17.14,7200.0,12.7138,12.7212,12.7064,12.7138,7200.0
2005-01-18 12:50:00,17.14,17.15,17.13,17.15,12600.0,12.7138,12.7212,12.7064,12.7212,12600.0
2005-01-18 13:00:00,17.15,17.18,17.15,17.18,23200.0,12.7212,12.7434,12.7212,12.7434,23200.0
2005-01-18 13:10:00,17.18,17.18,17.16,17.16,23400.0,12.7434,12.7434,12.7286,12.7286,23400.0
2005-01-18 13:20:00,17.17,17.18,17.16,17.18,12200.0,12.736,12.7434,12.7286,12.7434,12200.0
2005-01-18 13:30:00,17.17,17.23,17.17,17.23,46600.0,12.736,12.7805,12.736,12.7805,46600.0
2005-01-18 13:40:00,17.24,17.25,17.22,17.25,49200.0,12.788,12.7954,12.7731,12.7954,49200.0
2005-01-18 13:50:00,17.25,17.25,17.21,17.22,14000.0,12.7954,12.7954,12.7657,12.7731,14000.0
2005-01-18 14:00:00,17.21,17.25,17.2,17.25,20600.0,12.7657,12.7954,12.7583,12.7954,20600.0
2005-01-18 14:10:00,17.25,17.25,17.21,17.23,32600.0,12.7954,12.7954,12.7657,12.7805,32600.0
2005-01-18 14:20:00,17.21,17.22,17.18,17.2,35800.0,12.7657,12.7731,12.7434,12.7583,35800.0
2005-01-18 14:30:00,17.2,17.21,17.16,17.16,34400.0,12.7583,12.7657,12.7286,12.7286,34400.0
2005-01-18 14:40:00,17.16,17.16,17.1,17.15,20400.0,12.7286,12.7286,12.6841,12.7212,20400.0
2005-01-18 14:50:00,17.15,17.16,17.14,17.15,22200.0,12.7212,12.7286,12.7138,12.7212,22200.0
2005-01-18 15:00:00,17.17,17.18,17.17,17.18,32200.0,12.736,12.7434,12.736,12.7434,32200.0
2005-01-18 15:10:00,17.18,17.19,17.18,17.18,25600.0,12.7434,12.7509,12.7434,12.7434,25600.0
2005-01-18 15:20:00,17.18,17.19,17.16,17.16,23400.0,12.7434,12.7509,12.7286,12.7286,23400.0
2005-01-18 15:30:00,17.16,17.2,17.16,17.19,24800.0,12.7286,12.7583,12.7286,12.7509,24800.0
2005-01-18 15:40:00,17.2,17.24,17.19,17.24,58000.0,12.7583,12.788,12.7509,12.788,58000.0
2005-01-18 15:50:00,17.23,17.25,17.21,17.24,31600.0,12.7805,12.7954,12.7657,12.788,31600.0
2005-01-19 09:30:00,17.25,17.29,17.25,17.27,42000.0,12.7954,12.825,12.7954,12.8102,42000.0
2005-01-19 09:40:00,17.27,17.27,17.16,17.17,28800.0,12.8102,12.8102,12.7286,12.736,28800.0
2005-01-19 09:50:00,17.17,17.24,17.17,17.2,25200.0,12.736,12.788,12.736,12.7583,25200.0
2005-01-19 10:00:00,17.2,17.23,17.2,17.23,30600.0,12.7583,12.7805,12.7583,12.7805,30600.0
2005-01-19 10:10:00,17.22,17.22,17.2,17.21,10200.0,12.7731,12.7731,12.7583,12.7657,10200.0
2005-01-19 10:20:00,17.22,17.22,17.18,17.21,8200.0,12.7731,12.7731,12.7434,12.7657,8200.0
2005-01-19 10:30:00,17.2,17.22,17.19,17.2,9200.0,12.7583,12.7731,12.7509,12.7583,9200.0
2005-01-19 10:40:00,17.2,17.22,17.19,17.22,7800.0,12.7583,12.7731,12.7509,12.7731,7800.0
2005-01-19 10:50:00,17.22,17.22,17.2,17.2,13400.0,12.7731,12.7731,12.7583,12.7583,13400.0
2005-01-19 11:00:00,17.2,17.21,17.19,17.21,8000.0,12.7583,12.7657,12.7509,12.7657,8000.0
2005-01-19 11:10:00,17.21,17.21,17.18,17.19,8000.0,12.7657,12.7657,12.7434,12.7509,8000.0
2005-01-19 11:20:00,17.18,17.18,17.14,17.18,8000.0,12.7434,12.7434,12.7138,12.7434,8000.0
2005-01-19 11:30:00,17.17,17.21,17.17,17.2,5400.0,12.736,12.7657,12.736,12.7583,5400.0
2005-01-19 11:40:00,17.2,17.2,17.18,17.18,3600.0,12.7583,12.7583,12.7434,12.7434,3600.0
2005-01-19 11:50:00,17.18,17.18,17.18,17.18,3800.0,12.7434,12.7434,12.7434,12.7434,3800.0
2005-01-19 12:00:00,17.18,17.18,17.15,17.15,14800.0,12.7434,12.7434,12.7212,12.7212,14800.0
2005-01-19 12:10:00,17.15,17.15,17.15,17.15,4800.0,12.7212,12.7212,12.7212,12.7212,4800.0
2005-01-19 12:20:00,17.15,17.15,17.11,17.11,14400.0,12.7212,12.7212,12.6915,12.6915,14400.0
2005-01-19 12:30:00,17.11,17.14,17.11,17.14,8600.0,12.6915,12.7138,12.6915,12.7138,8600.0
2005-01-19 12:40:00,17.14,17.15,17.14,17.15,7600.0,12.7138,12.7212,12.7138,12.7212,7600.0
2005-01-19 12:50:00,17.15,17.15,17.15,17.15,8600.0,12.7212,12.7212,12.7212,12.7212,8600.0
2005-01-19 13:00:00,17.15,17.15,17.14,17.15,15400.0,12.7212,12.7212,12.7138,12.7212,15400.0
2005-01-19 13:10:00,17.15,17.15,17.15,17.15,10800.0,12.7212,12.7212,12.7212,12.7212,10800.0
2005-01-19 13:20:00,17.15,17.15,17.13,17.15,28200.0,12.7212,12.7212,12.7064,12.7212,28200.0
2005-01-19 13:30:00,17.15,17.15,17.14,17.14,11800.0,12.7212,12.7212,12.7138,12.7138,11800.0
2005-01-19 13:40:00,17.14,17.15,17.14,17.15,2400.0,12.7138,12.7212,12.7138,12.7212,2400.0
2005-01-19 13:50:00,17.15,17.15,17.11,17.13,8800.0,12.7212,12.7212,12.6915,12.7064,8800.0
2005-01-19 14:00:00,17.13,17.13,17.11,17.11,16000.0,12.7064,12.7064,12.6915,12.6915,16000.0
2005-01-19 14:10:00,17.11,17.11,17.11,17.11,8800.0,12.6915,12.6915,12.6915,12.6915,8800.0
2005-01-19 14:20:00,17.11,17.11,17.11,17.11,12600.0,12.6915,12.6915,12.6915,12.6915,12600.0
2005-01-19 14:30:00,17.11,17.11,17.09,17.1,16600.0,12.6915,12.6915,12.6767,12.6841,16600.0
2005-01-19 14:40:00,17.1,17.1,17.09,17.1,7200.0,12.6841,12.6841,12.6767,12.6841,7200.0
2005-01-19 14:50:00,17.1,17.1,17.1,17.1,10400.0,12.6841,12.6841,12.6841,12.6841,10400.0
2005-01-19 15:00:00,17.1,17.1,17.09,17.1,10800.0,12.6841,12.6841,12.6767,12.6841,10800.0
2005-01-19 15:10:00,17.09,17.1,17.0,17.02,29600.0,12.6767,12.6841,12.6099,12.6248,29600.0
2005-01-19 15:20:00,17.02,17.05,17.0,17.0,88800.0,12.6248,12.647,12.6099,12.6099,88800.0
2005-01-19 15:30:00,17.0,17.03,17.0,17.03,198200.0,12.6099,12.6322,12.6099,12.6322,198200.0
2005-01-19 15:40:00,17.03,17.03,16.96,16.97,22800.0,12.6322,12.6322,12.5803,12.5877,22800.0
2005-01-19 15:50:00,16.98,17.01,16.98,17.01,29800.0,12.5951,12.6173,12.5951,12.6173,29800.0
2005-01-20 09:30:00,16.85,16.88,16.85,16.88,35600.0,12.4987,12.5209,12.4987,12.5209,35600.0
2005-01-20 09:40:00,16.88,16.91,16.8,16.85,34400.0,12.5209,12.5432,12.4616,12.4987,34400.0
2005-01-20 09:50:00,16.85,16.92,16.83,16.92,28000.0,12.4987,12.5506,12.4838,12.5506,28000.0
2005-01-20 10:00:00,16.91,16.98,16.9,16.97,19600.0,12.5432,12.5951,12.5358,12.5877,19600.0
2005-01-20 10:10:00,16.97,16.98,16.94,16.94,10200.0,12.5877,12.5951,12.5654,12.5654,10200.0
2005-01-20 10:20:00,16.94,16.96,16.92,16.96,21400.0,12.5654,12.5803,12.5506,12.5803,21400.0
2005-01-20 10:30:00,16.94,16.99,16.94,16.98,31200.0,12.5654,12.6025,12.5654,12.5951,31200.0
2005-01-20 10:40:00,16.96,16.98,16.95,16.97,22200.0,12.5803,12.5951,12.5728,12.5877,22200.0
2005-01-20 10:50:00,16.97,17.0,16.97,17.0,22400.0,12.5877,12.6099,12.5877,12.6099,22400.0
2005-01-20 11:00:00,16.99,17.0,16.99,17.0,40600.0,12.6025,12.6099,12.6025,12.6099,40600.0
2005-01-20 11:10:00,17.0,17.0,16.98,17.0,14000.0,12.6099,12.6099,12.5951,12.6099,14000.0
2005-01-20 11:20:00,16.99,16.99,16.97,16.98,7600.0,12.6025,12.6025,12.5877,12.5951,7600.0
2005-01-20 11:30:00,16.98,17.0,16.98,17.0,65400.0,12.5951,12.6099,12.5951,12.6099,65400.0
2005-01-20 11:40:00,17.0,17.0,16.99,16.99,16800.0,12.6099,12.6099,12.6025,12.6025,16800.0
2005-01-20 11:50:00,16.99,17.0,16.99,17.0,6800.0,12.6025,12.6099,12.6025,12.6099,6800.0
2005-01-20 12:00:00,17.0,17.0,16.98,16.99,21400.0,12.6099,12.6099,12.5951,12.6025,21400.0
2005-01-20 12:10:00,16.99,17.03,16.98,17.03,40600.0,12.6025,12.6322,12.5951,12.6322,40600.0
2005-01-20 12:20:00,17.03,17.03,17.0,17.02,7400.0,12.6322,12.6322,12.6099,12.6248,7400.0
2005-01-20 12:30:00,17.02,17.03,17.0,17.0,15000.0,12.6248,12.6322,12.6099,12.6099,15000.0
2005-01-20 12:40:00,17.0,17.02,17.0,17.02,7600.0,12.6099,12.6248,12.6099,12.6248,7600.0
2005-01-20 12:50:00,17.02,17.02,17.0,17.02,10800.0,12.6248,12.6248,12.6099,12.6248,10800.0
2005-01-20 13:00:00,17.01,17.03,17.01,17.02,12800.0,12.6173,12.6322,12.6173,12.6248,12800.0
2005-01-20 13:10:00,17.02,17.02,16.98,16.98,117200.0,12.6248,12.6248,12.5951,12.5951,117200.0
2005-01-20 13:20:00,16.96,17.0,16.96,16.98,15800.0,12.5803,12.6099,12.5803,12.5951,15800.0
2005-01-20 13:30:00,16.98,17.0,16.98,17.0,9800.0,12.5951,12.6099,12.5951,12.6099,9800.0
2005-01-20 13:40:00,17.0,17.0,16.99,16.99,4200.0,12.6099,12.6099,12.6025,12.6025,4200.0
2005-01-20 13:50:00,16.98,16.99,16.98,16.99,6800.0,12.5951,12.6025,12.5951,12.6025,6800.0
2005-01-20 14:00:00,16.99,17.0,16.98,17.0,12800.0,12.6025,12.6099,12.5951,12.6099,12800.0
2005-01-20 14:10:00,17.0,17.0,16.98,16.99,27600.0,12.6099,12.6099,12.5951,12.6025,27600.0
2005-01-20 14:20:00,17.0,17.0,16.98,16.98,10600.0,12.6099,12.6099,12.5951,12.5951,10600.0
2005-01-20 14:30:00,16.99,17.0,16.98,16.98,14000.0,12.6025,12.6099,12.5951,12.5951,14000.0
2005-01-20 14:40:00,16.98,17.0,16.98,16.98,39400.0,12.5951,12.6099,12.5951,12.5951,39400.0
2005-01-20 14:50:00,16.98,17.02,16.98,17.02,22800.0,12.5951,12.6248,12.5951,12.6248,22800.0
2005-01-20 15:00:00,17.02,17.06,17.02,17.06,37200.0,12.6248,12.6544,12.6248,12.6544,37200.0
2005-01-20 15:10:00,17.07,17.1,17.05,17.05,52400.0,12.6619,12.6841,12.647,12.647,52400.0
2005-01-20 15:20:00,17.06,17.1,17.06,17.07,25600.0,12.6544,12.6841,12.6544,12.6619,25600.0
2005-01-20 15:30:00,17.07,17.09,17.06,17.09,46200.0,12.6619,12.6767,12.6544,12.6767,46200.0
2005-01-20 15:40:00,17.09,17.09,17.0,17.03,67200.0,12.6767,12.6767,12.6099,12.6322,67200.0
2005-01-20 15:50:00,17.02,17.03,17.0,17.02,28200.0,12.6248,12.6322,12.6099,12.6248,28200.0
2005-01-21 09:30:00,17.0,17.08,16.98,17.04,21600.0,12.6099,12.6693,12.5951,12.6396,21600.0
2005-01-21 09:40:00,17.03,17.11,17.01,17.08,8400.0,12.6322,12.6915,12.6173,12.6693,8400.0
2005-01-21 09:50:00,17.1,17.14,17.02,17.05,21200.0,12.6841,12.7138,12.6248,12.647,21200.0
2005-01-21 10:00:00,17.04,17.08,17.03,17.07,19400.0,12.6396,12.6693,12.6322,12.6619,19400.0
2005-01-21 10:10:00,17.06,17.06,17.0,17.02,24000.0,12.6544,12.6544,12.6099,12.6248,24000.0
2005-01-21 10:20:00,17.02,17.05,17.0,17.04,33400.0,12.6248,12.647,12.6099,12.6396,33400.0
2005-01-21 10:30:00,17.03,17.05,16.98,16.98,16600.0,12.6322,12.647,12.5951,12.5951,16600.0
2005-01-21 10:40:00,16.98,16.99,16.95,16.97,10400.0,12.5951,12.6025,12.5728,12.5877,10400.0
2005-01-21 10:50:00,16.97,16.99,16.95,16.96,7200.0,12.5877,12.6025,12.5728,12.5803,7200.0
2005-01-21 11:00:00,16.98,17.0,16.98,17.0,5800.0,12.5951,12.6099,12.5951,12.6099,5800.0
2005-01-21 11:10:00,17.0,17.04,17.0,17.04,24200.0,12.6099,12.6396,12.6099,12.6396,24200.0
2005-01-21 11:20:00,17.04,17.06,17.04,17.06,18400.0,12.6396,12.6544,12.6396,12.6544,18400.0
2005-01-21 11:30:00,17.06,17.06,17.04,17.05,13800.0,12.6544,12.6544,12.6396,12.647,13800.0
2005-01-21 11:40:00,17.05,17.07,17.0,17.0,43400.0,12.647,12.6619,12.6099,12.6099,43400.0
2005-01-21 11:50:00,17.0,17.07,17.0,17.03,37800.0,12.6099,12.6619,12.6099,12.6322,37800.0
2005-01-21 12:00:00,17.05,17.05,17.0,17.03,12600.0,12.647,12.647,12.6099,12.6322,12600.0
2005-01-21 12:10:00,17.03,17.05,17.02,17.04,15000.0,12.6322,12.647,12.6248,12.6396,15000.0
2005-01-21 12:20:00,17.03,17.07,17.03,17.06,12600.0,12.6322,12.6619,12.6322,12.6544,12600.0
2005-01-21 12:30:00,17.05,17.08,17.05,17.06,19800.0,12.647,12.6693,12.647,12.6544,19800.0
2005-01-21 12:40:00,17.07,17.1,17.07,17.1,35000.0,12.6619,12.6841,12.6619,12.6841,35000.0
2005-01-21 12:50:00,17.1,17.1,17.1,17.1,1600.0,12.6841,12.6841,12.6841,12.6841,1600.0
2005-01-21 13:00:00,17.1,17.1,17.08,17.08,19200.0,12.6841,12.6841,12.6693,12.6693,19200.0
2005-01-21 13:10:00,17.09,17.09,17.07,17.07,11200.0,12.6767,12.6767,12.6619,12.6619,11200.0
2005-01-21 13:20:00,17.07,17.09,17.06,17.08,13600.0,12.6619,12.6767,12.6544,12.6693,13600.0
2005-01-21 13:30:00,17.06,17.06,17.03,17.03,9600.0,12.6544,12.6544,12.6322,12.6322,9600.0
2005-01-21 13:40:00,17.03,17.03,16.96,17.0,16400.0,12.6322,12.6322,12.5803,12.6099,16400.0
2005-01-21 13:50:00,16.99,17.03,16.99,17.03,8800.0,12.6025,12.6322,12.6025,12.6322,8800.0
2005-01-21 14:00:00,17.03,17.03,17.01,17.03,3600.0,12.6322,12.6322,12.6173,12.6322,3600.0
2005-01-21 14:10:00,17.02,17.03,17.02,17.03,7000.0,12.6248,12.6322,12.6248,12.6322,7000.0
2005-01-21 14:20:00,17.03,17.09,17.03,17.09,11800.0,12.6322,12.6767,12.6322,12.6767,11800.0
2005-01-21 14:30:00,17.08,17.08,17.05,17.05,5000.0,12.6693,12.6693,12.647,12.647,5000.0
2005-01-21 14:40:00,17.05,17.05,17.03,17.04,30000.0,12.647,12.647,12.6322,12.6396,30000.0
2005-01-21 14:50:00,17.04,17.08,17.03,17.07,23600.0,12.6396,12.6693,12.6322,12.6619,23600.0
2005-01-21 15:00:00,17.06,17.06,17.05,17.05,11200.0,12.6544,12.6544,12.647,12.647,11200.0
2005-01-21 15:10:00,17.05,17.15,17.05,17.07,70000.0,12.647,12.7212,12.647,12.6619,70000.0
2005-01-21 15:20:00,17.07,17.11,17.07,17.1,29800.0,12.6619,12.6915,12.6619,12.6841,29800.0
2005-01-21 15:30:00,17.11,17.11,17.09,17.09,7000.0,12.6915,12.6915,12.6767,12.6767,7000.0
2005-01-21 15:40:00,17.09,17.09,17.06,17.06,16000.0,12.6767,12.6767,12.6544,12.6544,16000.0
2005-01-21 15:50:00,17.04,17.08,17.03,17.06,56600.0,12.6396,12.6693,12.6322,12.6544,56600.0
2005-01-24 09:30:00,17.06,17.11,17.03,17.11,13000.0,12.6544,12.6915,12.6322,12.6915,13000.0
2005-01-24 09:40:00,17.11,17.11,17.05,17.06,6200.0,12.6915,12.6915,12.647,12.6544,6200.0
2005-01-24 09:50:00,17.03,17.03,16.96,16.97,13400.0,12.6322,12.6322,12.5803,12.5877,13400.0
2005-01-24 10:00:00,17.0,17.03,16.99,17.0,25200.0,12.6099,12.6322,12.6025,12.6099,25200.0
2005-01-24 10:10:00,17.0,17.08,17.0,17.07,26800.0,12.6099,12.6693,12.6099,12.6619,26800.0
2005-01-24 10:20:00,17.06,17.07,17.0,17.0,9400.0,12.6544,12.6619,12.6099,12.6099,9400.0
2005-01-24 10:30:00,17.02,17.08,17.02,17.03,13600.0,12.6248,12.6693,12.6248,12.6322,13600.0
2005-01-24 10:40:00,17.02,17.04,17.0,17.04,17600.0,12.6248,12.6396,12.6099,12.6396,17600.0
2005-01-24 10:50:00,17.03,17.03,17.0,17.01,14000.0,12.6322,12.6322,12.6099,12.6173,14000.0
2005-01-24 11:00:00,17.01,17.04,17.01,17.03,15600.0,12.6173,12.6396,12.6173,12.6322,15600.0
2005-01-24 11:10:00,17.04,17.04,17.03,17.03,19600.0,12.6396,12.6396,12.6322,12.6322,19600.0
2005-01-24 11:20:00,17.03,17.06,17.03,17.04,11200.0,12.6322,12.6544,12.6322,12.6396,11200.0
2005-01-24 11:30:00,17.03,17.04,17.02,17.02,25600.0,12.6322,12.6396,12.6248,12.6248,25600.0
2005-01-24 11:40:00,17.03,17.05,17.02,17.03,45800.0,12.6322,12.647,12.6248,12.6322,45800.0
2005-01-24 11:50:00,17.03,17.04,17.03,17.03,51400.0,12.6322,12.6396,12.6322,12.6322,51400.0
2005-01-24 12:00:00,17.03,17.06,17.03,17.03,18400.0,12.6322,12.6544,12.6322,12.6322,18400.0
2005-01-24 12:10:00,17.03,17.04,17.03,17.03,32600.0,12.6322,12.6396,12.6322,12.6322,32600.0
2005-01-24 12:20:00,17.04,17.05,17.0,17.0,118600.0,12.6396,12.647,12.6099,12.6099,118600.0
2005-01-24 12:30:00,17.01,17.01,17.0,17.01,13400.0,12.6173,12.6173,12.6099,12.6173,13400.0
2005-01-24 12:40:00,17.03,17.05,17.03,17.05,7200.0,12.6322,12.647,12.6322,12.647,7200.0
2005-01-24 12:50:00,17.04,17.04,17.01,17.01,8400.0,12.6396,12.6396,12.6173,12.6173,8400.0
2005-01-24 13:00:00,17.01,17.04,17.01,17.01,8000.0,12.6173,12.6396,12.6173,12.6173,8000.0
2005-01-24 13:10:00,17.01,17.03,17.0,17.03,18400.0,12.6173,12.6322,12.6099,12.6322,18400.0
2005-01-24 13:20:00,17.03,17.04,17.02,17.02,5400.0,12.6322,12.6396,12.6248,12.6248,5400.0
2005-01-24 13:30:00,17.02,17.02,17.0,17.0,6800.0,12.6248,12.6248,12.6099,12.6099,6800.0
2005-01-24 13:40:00,17.0,17.01,17.0,17.0,16400.0,12.6099,12.6173,12.6099,12.6099,16400.0
2005-01-24 13:50:00,17.0,17.0,17.0,17.0,38600.0,12.6099,12.6099,12.6099,12.6099,38600.0
2005-01-24 14:00:00,17.0,17.03,17.0,17.03,23600.0,12.6099,12.6322,12.6099,12.6322,23600.0
2005-01-24 14:10:00,17.02,17.03,17.01,17.02,6800.0,12.6248,12.6322,12.6173,12.6248,6800.0
2005-01-24 14:20:00,17.02,17.02,17.01,17.01,22000.0,12.6248,12.6248,12.6173,12.6173,22000.0
2005-01-24 14:30:00,17.01,17.01,17.0,17.0,45000.0,12.6173,12.6173,12.6099,12.6099,45000.0
2005-01-24 14:40:00,17.0,17.03,17.0,17.0,15200.0,12.6099,12.6322,12.6099,12.6099,15200.0
2005-01-24 14:50:00,17.0,17.01,17.0,17.0,44000.0,12.6099,12.6173,12.6099,12.6099,44000.0
2005-01-24 15:00:00,17.01,17.02,17.0,17.02,90400.0,12.6173,12.6248,12.6099,12.6248,90400.0
2005-01-24 15:10:00,17.03,17.03,17.0,17.0,5400.0,12.6322,12.6322,12.6099,12.6099,5400.0
2005-01-24 15:20:00,17.0,17.01,17.0,17.0,15400.0,12.6099,12.6173,12.6099,12.6099,15400.0
2005-01-24 15:30:00,17.03,17.03,17.0,17.0,50800.0,12.6322,12.6322,12.6099,12.6099,50800.0
2005-01-24 15:40:00,17.01,17.01,17.0,17.01,29000.0,12.6173,12.6173,12.6099,12.6173,29000.0
2005-01-24 15:50:00,17.0,17.01,17.0,17.0,48800.0,12.6099,12.6173,12.6099,12.6099,48800.0
2005-01-25 09:30:00,17.07,17.16,17.06,17.16,34200.0,12.6619,12.7286,12.6544,12.7286,34200.0
2005-01-25 09:40:00,17.14,17.17,17.08,17.13,27000.0,12.7138,12.736,12.6693,12.7064,27000.0
2005-01-25 09:50:00,17.13,17.13,17.1,17.1,14600.0,12.7064,12.7064,12.6841,12.6841,14600.0
2005-01-25 10:00:00,17.1,17.13,17.06,17.1,11600.0,12.6841,12.7064,12.6544,12.6841,11600.0
2005-01-25 10:10:00,17.09,17.1,17.07,17.09,4400.0,12.6767,12.6841,12.6619,12.6767,4400.0
2005-01-25 10:20:00,17.08,17.1,17.06,17.09,16600.0,12.6693,12.6841,12.6544,12.6767,16600.0
2005-01-25 10:30:00,17.08,17.14,17.08,17.12,23600.0,12.6693,12.7138,12.6693,12.6989,23600.0
2005-01-25 10:40:00,17.12,17.12,17.07,17.07,4000.0,12.6989,12.6989,12.6619,12.6619,4000.0
2005-01-25 10:50:00,17.05,17.08,17.05,17.07,7600.0,12.647,12.6693,12.647,12.6619,7600.0
2005-01-25 11:00:00,17.07,17.08,17.05,17.05,7200.0,12.6619,12.6693,12.647,12.647,7200.0
2005-01-25 11:10:00,17.05,17.06,17.04,17.06,13800.0,12.647,12.6544,12.6396,12.6544,13800.0
2005-01-25 11:20:00,17.06,17.06,17.05,17.06,6200.0,12.6544,12.6544,12.647,12.6544,6200.0
2005-01-25 11:30:00,17.06,17.07,17.05,17.05,11600.0,12.6544,12.6619,12.647,12.647,11600.0
2005-01-25 11:40:00,17.05,17.05,17.03,17.03,24400.0,12.647,12.647,12.6322,12.6322,24400.0
2005-01-25 11:50:00,17.03,17.09,17.03,17.06,12600.0,12.6322,12.6767,12.6322,12.6544,12600.0
2005-01-25 12:00:00,17.06,17.06,17.0,17.04,22200.0,12.6544,12.6544,12.6099,12.6396,22200.0
2005-01-25 12:10:00,17.04,17.04,17.0,17.0,12400.0,12.6396,12.6396,12.6099,12.6099,12400.0
2005-01-25 12:20:00,17.0,17.01,17.0,17.0,5400.0,12.6099,12.6173,12.6099,12.6099,5400.0
2005-01-25 12:30:00,17.0,17.03,17.0,17.03,3000.0,12.6099,12.6322,12.6099,12.6322,3000.0
2005-01-25 12:40:00,17.03,17.03,17.02,17.02,2400.0,12.6322,12.6322,12.6248,12.6248,2400.0
2005-01-25 12:50:00,17.01,17.01,17.0,17.0,3800.0,12.6173,12.6173,12.6099,12.6099,3800.0
2005-01-25 13:00:00,17.01,17.05,17.01,17.03,14200.0,12.6173,12.647,12.6173,12.6322,14200.0
2005-01-25 13:10:00,17.03,17.03,17.02,17.02,1600.0,12.6322,12.6322,12.6248,12.6248,1600.0
2005-01-25 13:20:00,17.01,17.03,17.01,17.03,5200.0,12.6173,12.6322,12.6173,12.6322,5200.0
2005-01-25 13:30:00,17.02,17.02,17.0,17.0,9000.0,12.6248,12.6248,12.6099,12.6099,9000.0
2005-01-25 13:40:00,17.0,17.01,17.0,17.01,1600.0,12.6099,12.6173,12.6099,12.6173,1600.0
2005-01-25 13:50:00,17.0,17.01,17.0,17.0,66400.0,12.6099,12.6173,12.6099,12.6099,66400.0
2005-01-25 14:00:00,17.0,17.0,17.0,17.0,11400.0,12.6099,12.6099,12.6099,12.6099,11400.0
2005-01-25 14:10:00,17.0,17.01,17.0,17.0,8800.0,12.6099,12.6173,12.6099,12.6099,8800.0
2005-01-25 14:20:00,17.0,17.0,17.0,17.0,5800.0,12.6099,12.6099,12.6099,12.6099,5800.0
2005-01-25 14:30:00,17.0,17.0,17.0,17.0,12400.0,12.6099,12.6099,12.6099,12.6099,12400.0
2005-01-25 14:40:00,17.0,17.0,17.0,17.0,12000.0,12.6099,12.6099,12.6099,12.6099,12000.0
2005-01-25 14:50:00,17.0,17.01,17.0,17.0,6000.0,12.6099,12.6173,12.6099,12.6099,6000.0
2005-01-25 15:00:00,17.0,17.02,17.0,17.02,6200.0,12.6099,12.6248,12.6099,12.6248,6200.0
2005-01-25 15:10:00,17.02,17.02,17.0,17.0,55600.0,12.6248,12.6248,12.6099,12.6099,55600.0
2005-01-25 15:20:00,17.0,17.0,17.0,17.0,18400.0,12.6099,12.6099,12.6099,12.6099,18400.0
2005-01-25 15:30:00,17.0,17.0,17.0,17.0,22600.0,12.6099,12.6099,12.6099,12.6099,22600.0
2005-01-25 15:40:00,17.0,17.02,17.0,17.02,36200.0,12.6099,12.6248,12.6099,12.6248,36200.0
2005-01-25 15:50:00,17.01,17.03,17.0,17.02,32400.0,12.6173,12.6322,12.6099,12.6248,32400.0
2005-01-26 09:30:00,17.07,17.08,17.07,17.08,8600.0,12.6619,12.6693,12.6619,12.6693,8600.0
2005-01-26 09:40:00,17.13,17.15,17.03,17.03,18600.0,12.7064,12.7212,12.6322,12.6322,18600.0
2005-01-26 09:50:00,17.02,17.03,17.0,17.02,37000.0,12.6248,12.6322,12.6099,12.6248,37000.0
2005-01-26 10:00:00,17.05,17.08,17.03,17.06,20000.0,12.647,12.6693,12.6322,12.6544,20000.0
2005-01-26 10:10:00,17.06,17.06,17.02,17.02,11600.0,12.6544,12.6544,12.6248,12.6248,11600.0
2005-01-26 10:20:00,17.02,17.08,17.01,17.08,14800.0,12.6248,12.6693,12.6173,12.6693,14800.0
2005-01-26 10:30:00,17.08,17.08,17.03,17.06,12600.0,12.6693,12.6693,12.6322,12.6544,12600.0
2005-01-26 10:40:00,17.06,17.08,17.06,17.06,13000.0,12.6544,12.6693,12.6544,12.6544,13000.0
2005-01-26 10:50:00,17.06,17.13,17.06,17.1,9800.0,12.6544,12.7064,12.6544,12.6841,9800.0
2005-01-26 11:00:00,17.1,17.11,17.08,17.08,14200.0,12.6841,12.6915,12.6693,12.6693,14200.0
2005-01-26 11:10:00,17.07,17.07,17.04,17.04,9400.0,12.6619,12.6619,12.6396,12.6396,9400.0
2005-01-26 11:20:00,17.04,17.05,17.02,17.05,8200.0,12.6396,12.647,12.6248,12.647,8200.0
2005-01-26 11:30:00,17.03,17.04,17.03,17.03,2200.0,12.6322,12.6396,12.6322,12.6322,2200.0
2005-01-26 11:40:00,17.04,17.05,17.04,17.04,8800.0,12.6396,12.647,12.6396,12.6396,8800.0
2005-01-26 11:50:00,17.02,17.03,17.0,17.02,10400.0,12.6248,12.6322,12.6099,12.6248,10400.0
2005-01-26 12:00:00,17.01,17.02,17.01,17.02,4400.0,12.6173,12.6248,12.6173,12.6248,4400.0
2005-01-26 12:10:00,17.03,17.03,17.0,17.01,5800.0,12.6322,12.6322,12.6099,12.6173,5800.0
2005-01-26 12:20:00,17.0,17.01,17.0,17.01,1600.0,12.6099,12.6173,12.6099,12.6173,1600.0
2005-01-26 12:30:00,17.01,17.01,17.0,17.0,3400.0,12.6173,12.6173,12.6099,12.6099,3400.0
2005-01-26 12:40:00,17.01,17.04,17.01,17.03,9800.0,12.6173,12.6396,12.6173,12.6322,9800.0
2005-01-26 12:50:00,17.03,17.03,17.03,17.03,1600.0,12.6322,12.6322,12.6322,12.6322,1600.0
2005-01-26 13:00:00,17.02,17.02,17.0,17.0,19400.0,12.6248,12.6248,12.6099,12.6099,19400.0
2005-01-26 13:10:00,17.0,17.03,17.0,17.0,7800.0,12.6099,12.6322,12.6099,12.6099,7800.0
2005-01-26 13:20:00,17.0,17.03,17.0,17.02,7400.0,12.6099,12.6322,12.6099,12.6248,7400.0
2005-01-26 13:30:00,17.01,17.02,17.0,17.02,13800.0,12.6173,12.6248,12.6099,12.6248,13800.0
2005-01-26 13:40:00,17.02,17.09,17.01,17.06,12200.0,12.6248,12.6767,12.6173,12.6544,12200.0
2005-01-26 13:50:00,17.06,17.1,17.06,17.09,6200.0,12.6544,12.6841,12.6544,12.6767,6200.0
2005-01-26 14:00:00,17.09,17.09,17.07,17.09,8400.0,12.6767,12.6767,12.6619,12.6767,8400.0
2005-01-26 14:10:00,17.09,17.1,17.09,17.1,7000.0,12.6767,12.6841,12.6767,12.6841,7000.0
2005-01-26 14:20:00,17.09,17.09,17.07,17.08,5000.0,12.6767,12.6767,12.6619,12.6693,5000.0
2005-01-26 14:30:00,17.08,17.08,17.06,17.06,6400.0,12.6693,12.6693,12.6544,12.6544,6400.0
2005-01-26 14:40:00,17.06,17.06,17.05,17.05,7000.0,12.6544,12.6544,12.647,12.647,7000.0
2005-01-26 14:50:00,17.05,17.08,17.05,17.07,13000.0,12.647,12.6693,12.647,12.6619,13000.0
2005-01-26 15:00:00,17.07,17.07,17.07,17.07,6600.0,12.6619,12.6619,12.6619,12.6619,6600.0
2005-01-26 15:10:00,17.07,17.07,17.06,17.06,3200.0,12.6619,12.6619,12.6544,12.6544,3200.0
2005-01-26 15:20:00,17.06,17.09,17.06,17.08,29000.0,12.6544,12.6767,12.6544,12.6693,29000.0
2005-01-26 15:30:00,17.07,17.13,17.07,17.11,35400.0,12.6619,12.7064,12.6619,12.6915,35400.0
2005-01-26 15:40:00,17.11,17.13,17.08,17.12,47400.0,12.6915,12.7064,12.6693,12.6989,47400.0
2005-01-26 15:50:00,17.12,17.14,17.09,17.13,45000.0,12.6989,12.7138,12.6767,12.7064,45000.0
2005-01-27 09:30:00,17.11,17.11,17.07,17.07,10000.0,12.6915,12.6915,12.6619,12.6619,10000.0
2005-01-27 09:40:00,17.1,17.1,17.05,17.05,2800.0,12.6841,12.6841,12.647,12.647,2800.0
2005-01-27 09:50:00,17.05,17.09,17.05,17.07,12000.0,12.647,12.6767,12.647,12.6619,12000.0
2005-01-27 10:00:00,17.09,17.15,17.08,17.14,15200.0,12.6767,12.7212,12.6693,12.7138,15200.0
2005-01-27 10:10:00,17.12,17.12,17.04,17.04,4000.0,12.6989,12.6989,12.6396,12.6396,4000.0
2005-01-27 10:20:00,17.05,17.06,17.04,17.05,4000.0,12.647,12.6544,12.6396,12.647,4000.0
2005-01-27 10:30:00,17.05,17.1,17.04,17.1,17600.0,12.647,12.6841,12.6396,12.6841,17600.0
2005-01-27 10:40:00,17.08,17.1,17.04,17.05,9600.0,12.6693,12.6841,12.6396,12.647,9600.0
2005-01-27 10:50:00,17.06,17.09,17.06,17.08,11800.0,12.6544,12.6767,12.6544,12.6693,11800.0
2005-01-27 11:00:00,17.08,17.11,17.08,17.11,37600.0,12.6693,12.6915,12.6693,12.6915,37600.0
2005-01-27 11:10:00,17.11,17.11,17.09,17.1,7000.0,12.6915,12.6915,12.6767,12.6841,7000.0
2005-01-27 11:20:00,17.1,17.11,17.09,17.09,4000.0,12.6841,12.6915,12.6767,12.6767,4000.0
2005-01-27 11:30:00,17.09,17.11,17.09,17.1,14400.0,12.6767,12.6915,12.6767,12.6841,14400.0
2005-01-27 11:40:00,17.1,17.1,17.09,17.1,14200.0,12.6841,12.6841,12.6767,12.6841,14200.0
2005-01-27 11:50:00,17.1,17.13,17.1,17.11,13600.0,12.6841,12.7064,12.6841,12.6915,13600.0
2005-01-27 12:00:00,17.11,17.11,17.09,17.09,7200.0,12.6915,12.6915,12.6767,12.6767,7200.0
2005-01-27 12:10:00,17.1,17.11,17.1,17.1,5400.0,12.6841,12.6915,12.6841,12.6841,5400.0
2005-01-27 12:20:00,17.11,17.11,17.09,17.1,9400.0,12.6915,12.6915,12.6767,12.6841,9400.0
2005-01-27 12:30:00,17.11,17.11,17.1,17.11,8000.0,12.6915,12.6915,12.6841,12.6915,8000.0
2005-01-27 12:40:00,17.11,17.14,17.11,17.14,8200.0,12.6915,12.7138,12.6915,12.7138,8200.0
2005-01-27 12:50:00,17.15,17.18,17.15,17.16,8200.0,12.7212,12.7434,12.7212,12.7286,8200.0
2005-01-27 13:00:00,17.16,17.18,17.1,17.11,10800.0,12.7286,12.7434,12.6841,12.6915,10800.0
2005-01-27 13:10:00,17.1,17.13,17.1,17.11,6800.0,12.6841,12.7064,12.6841,12.6915,6800.0
2005-01-27 13:20:00,17.13,17.14,17.12,17.13,8400.0,12.7064,12.7138,12.6989,12.7064,8400.0
2005-01-27 13:30:00,17.11,17.14,17.11,17.14,9400.0,12.6915,12.7138,12.6915,12.7138,9400.0
2005-01-27 13:40:00,17.14,17.14,17.09,17.11,9000.0,12.7138,12.7138,12.6767,12.6915,9000.0
2005-01-27 13:50:00,17.09,17.11,17.08,17.1,10000.0,12.6767,12.6915,12.6693,12.6841,10000.0
2005-01-27 14:00:00,17.11,17.14,17.11,17.13,10200.0,12.6915,12.7138,12.6915,12.7064,10200.0
2005-01-27 14:10:00,17.13,17.14,17.13,17.14,8400.0,12.7064,12.7138,12.7064,12.7138,8400.0
2005-01-27 14:20:00,17.13,17.15,17.11,17.15,8200.0,12.7064,12.7212,12.6915,12.7212,8200.0
2005-01-27 14:30:00,17.14,17.17,17.14,17.17,9600.0,12.7138,12.736,12.7138,12.736,9600.0
2005-01-27 14:40:00,17.17,17.18,17.15,17.16,11800.0,12.736,12.7434,12.7212,12.7286,11800.0
2005-01-27 14:50:00,17.16,17.17,17.13,17.14,9000.0,12.7286,12.736,12.7064,12.7138,9000.0
2005-01-27 15:00:00,17.13,17.14,17.09,17.09,12000.0,12.7064,12.7138,12.6767,12.6767,12000.0
2005-01-27 15:10:00,17.1,17.16,17.09,17.15,22600.0,12.6841,12.7286,12.6767,12.7212,22600.0
2005-01-27 15:20:00,17.15,17.2,17.15,17.17,18200.0,12.7212,12.7583,12.7212,12.736,18200.0
2005-01-27 15:30:00,17.16,17.17,17.11,17.11,35600.0,12.7286,12.736,12.6915,12.6915,35600.0
2005-01-27 15:40:00,17.11,17.14,17.11,17.13,12400.0,12.6915,12.7138,12.6915,12.7064,12400.0
2005-01-27 15:50:00,17.14,17.15,17.12,17.12,27000.0,12.7138,12.7212,12.6989,12.6989,27000.0
2005-01-28 09:30:00,17.15,17.15,17.11,17.14,11600.0,12.7212,12.7212,12.6915,12.7138,11600.0
2005-01-28 09:40:00,17.15,17.17,17.03,17.08,12400.0,12.7212,12.736,12.6322,12.6693,12400.0
2005-01-28 09:50:00,17.08,17.08,17.03,17.03,11800.0,12.6693,12.6693,12.6322,12.6322,11800.0
2005-01-28 10:00:00,17.03,17.04,17.02,17.04,5400.0,12.6322,12.6396,12.6248,12.6396,5400.0
2005-01-28 10:10:00,17.06,17.11,17.06,17.11,7200.0,12.6544,12.6915,12.6544,12.6915,7200.0
2005-01-28 10:20:00,17.11,17.12,17.08,17.11,8800.0,12.6915,12.6989,12.6693,12.6915,8800.0
2005-01-28 10:30:00,17.11,17.11,17.1,17.11,12000.0,12.6915,12.6915,12.6841,12.6915,12000.0
2005-01-28 10:40:00,17.11,17.13,17.1,17.1,4000.0,12.6915,12.7064,12.6841,12.6841,4000.0
2005-01-28 10:50:00,17.09,17.09,17.06,17.07,4200.0,12.6767,12.6767,12.6544,12.6619,4200.0
2005-01-28 11:00:00,17.07,17.07,17.06,17.07,3400.0,12.6619,12.6619,12.6544,12.6619,3400.0
2005-01-28 11:10:00,17.06,17.06,17.0,17.0,55800.0,12.6544,12.6544,12.6099,12.6099,55800.0
2005-01-28 11:20:00,17.0,17.02,17.0,17.0,23600.0,12.6099,12.6248,12.6099,12.6099,23600.0
2005-01-28 11:30:00,17.02,17.04,17.02,17.04,11400.0,12.6248,12.6396,12.6248,12.6396,11400.0
2005-01-28 11:40:00,17.04,17.04,17.01,17.03,13600.0,12.6396,12.6396,12.6173,12.6322,13600.0
2005-01-28 11:50:00,17.03,17.04,17.03,17.03,2200.0,12.6322,12.6396,12.6322,12.6322,2200.0
2005-01-28 12:00:00,17.03,17.06,17.03,17.06,5200.0,12.6322,12.6544,12.6322,12.6544,5200.0
2005-01-28 12:10:00,17.05,17.05,17.03,17.03,3400.0,12.647,12.647,12.6322,12.6322,3400.0
2005-01-28 12:20:00,17.04,17.04,17.03,17.03,2200.0,12.6396,12.6396,12.6322,12.6322,2200.0
2005-01-28 12:30:00,17.04,17.08,17.04,17.05,4200.0,12.6396,12.6693,12.6396,12.647,4200.0
2005-01-28 12:40:00,17.06,17.06,17.04,17.04,2400.0,12.6544,12.6544,12.6396,12.6396,2400.0
2005-01-28 12:50:00,17.05,17.05,17.03,17.04,5600.0,12.647,12.647,12.6322,12.6396,5600.0
2005-01-28 13:00:00,17.04,17.06,17.04,17.04,15400.0,12.6396,12.6544,12.6396,12.6396,15400.0
2005-01-28 13:10:00,17.04,17.07,17.04,17.07,6600.0,12.6396,12.6619,12.6396,12.6619,6600.0
2005-01-28 13:20:00,17.06,17.08,17.05,17.05,4400.0,12.6544,12.6693,12.647,12.647,4400.0
2005-01-28 13:30:00,17.05,17.05,17.04,17.04,9400.0,12.647,12.647,12.6396,12.6396,9400.0
2005-01-28 13:40:00,17.05,17.07,17.03,17.05,12600.0,12.647,12.6619,12.6322,12.647,12600.0
2005-01-28 13:50:00,17.05,17.05,17.04,17.04,4200.0,12.647,12.647,12.6396,12.6396,4200.0
2005-01-28 14:00:00,17.04,17.04,17.0,17.0,17400.0,12.6396,12.6396,12.6099,12.6099,17400.0
2005-01-28 14:10:00,17.0,17.04,17.0,17.03,28200.0,12.6099,12.6396,12.6099,12.6322,28200.0
2005-01-28 14:20:00,17.03,17.05,17.02,17.03,14000.0,12.6322,12.647,12.6248,12.6322,14000.0
2005-01-28 14:30:00,17.03,17.05,17.03,17.05,18600.0,12.6322,12.647,12.6322,12.647,18600.0
2005-01-28 14:40:00,17.06,17.07,17.04,17.04,12000.0,12.6544,12.6619,12.6396,12.6396,12000.0
2005-01-28 14:50:00,17.04,17.05,17.04,17.04,9200.0,12.6396,12.647,12.6396,12.6396,9200.0
2005-01-28 15:00:00,17.05,17.05,17.03,17.04,12000.0,12.647,12.647,12.6322,12.6396,12000.0
2005-01-28 15:10:00,17.03,17.05,17.03,17.04,13600.0,12.6322,12.647,12.6322,12.6396,13600.0
2005-01-28 15:20:00,17.04,17.04,17.02,17.04,16400.0,12.6396,12.6396,12.6248,12.6396,16400.0
2005-01-28 15:30:00,17.04,17.06,17.03,17.06,19400.0,12.6396,12.6544,12.6322,12.6544,19400.0
2005-01-28 15:40:00,17.07,17.14,17.07,17.11,11600.0,12.6619,12.7138,12.6619,12.6915,11600.0
2005-01-28 15:50:00,17.11,17.11,17.08,17.08,12000.0,12.6915,12.6915,12.6693,12.6693,12000.0
2005-01-31 09:30:00,17.28,17.28,17.22,17.22,21800.0,12.8176,12.8176,12.7731,12.7731,21800.0
2005-01-31 09:40:00,17.22,17.22,17.19,17.2,14800.0,12.7731,12.7731,12.7509,12.7583,14800.0
2005-01-31 09:50:00,17.21,17.25,17.21,17.24,13600.0,12.7657,12.7954,12.7657,12.788,13600.0
2005-01-31 10:00:00,17.24,17.28,17.24,17.25,23400.0,12.788,12.8176,12.788,12.7954,23400.0
2005-01-31 10:10:00,17.24,17.24,17.2,17.22,11400.0,12.788,12.788,12.7583,12.7731,11400.0
2005-01-31 10:20:00,17.21,17.25,17.21,17.25,27800.0,12.7657,12.7954,12.7657,12.7954,27800.0
2005-01-31 10:30:00,17.24,17.26,17.23,17.25,22600.0,12.788,12.8028,12.7805,12.7954,22600.0
2005-01-31 10:40:00,17.24,17.25,17.23,17.25,10600.0,12.788,12.7954,12.7805,12.7954,10600.0
2005-01-31 10:50:00,17.25,17.26,17.25,17.25,12600.0,12.7954,12.8028,12.7954,12.7954,12600.0
2005-01-31 11:00:00,17.25,17.27,17.25,17.27,14400.0,12.7954,12.8102,12.7954,12.8102,14400.0
2005-01-31 11:10:00,17.27,17.28,17.26,17.27,13600.0,12.8102,12.8176,12.8028,12.8102,13600.0
2005-01-31 11:20:00,17.27,17.27,17.25,17.25,19200.0,12.8102,12.8102,12.7954,12.7954,19200.0
2005-01-31 11:30:00,17.25,17.25,17.25,17.25,17600.0,12.7954,12.7954,12.7954,12.7954,17600.0
2005-01-31 11:40:00,17.25,17.25,17.25,17.25,12400.0,12.7954,12.7954,12.7954,12.7954,12400.0
2005-01-31 11:50:00,17.25,17.25,17.25,17.25,11200.0,12.7954,12.7954,12.7954,12.7954,11200.0
2005-01-31 12:00:00,17.25,17.25,17.25,17.25,13600.0,12.7954,12.7954,12.7954,12.7954,13600.0
2005-01-31 12:10:00,17.25,17.28,17.24,17.26,42200.0,12.7954,12.8176,12.788,12.8028,42200.0
2005-01-31 12:20:00,17.26,17.35,17.26,17.35,16400.0,12.8028,12.8695,12.8028,12.8695,16400.0
2005-01-31 12:30:00,17.35,17.35,17.29,17.32,12200.0,12.8695,12.8695,12.825,12.8473,12200.0
2005-01-31 12:40:00,17.32,17.34,17.32,17.33,18000.0,12.8473,12.8621,12.8473,12.8547,18000.0
2005-01-31 12:50:00,17.34,17.4,17.34,17.4,16600.0,12.8621,12.9066,12.8621,12.9066,16600.0
2005-01-31 13:00:00,17.39,17.39,17.34,17.35,17400.0,12.8992,12.8992,12.8621,12.8695,17400.0
2005-01-31 13:10:00,17.35,17.37,17.34,17.36,16000.0,12.8695,12.8844,12.8621,12.877,16000.0
2005-01-31 13:20:00,17.36,17.36,17.36,17.36,6000.0,12.877,12.877,12.877,12.877,6000.0
2005-01-31 13:30:00,17.36,17.36,17.34,17.35,11400.0,12.877,12.877,12.8621,12.8695,11400.0
2005-01-31 13:40:00,17.35,17.36,17.35,17.36,13800.0,12.8695,12.877,12.8695,12.877,13800.0
2005-01-31 13:50:00,17.36,17.38,17.35,17.38,18400.0,12.877,12.8918,12.8695,12.8918,18400.0
2005-01-31 14:00:00,17.38,17.4,17.38,17.4,10600.0,12.8918,12.9066,12.8918,12.9066,10600.0
2005-01-31 14:10:00,17.42,17.45,17.41,17.43,32600.0,12.9215,12.9437,12.9141,12.9289,32600.0
2005-01-31 14:20:00,17.42,17.44,17.41,17.42,17000.0,12.9215,12.9363,12.9141,12.9215,17000.0
2005-01-31 14:30:00,17.42,17.45,17.39,17.45,27800.0,12.9215,12.9437,12.8992,12.9437,27800.0
2005-01-31 14:40:00,17.45,17.47,17.43,17.47,17200.0,12.9437,12.9586,12.9289,12.9586,17200.0
2005-01-31 14:50:00,17.47,17.48,17.45,17.47,13600.0,12.9586,12.966,12.9437,12.9586,13600.0
2005-01-31 15:00:00,17.47,17.47,17.43,17.44,21600.0,12.9586,12.9586,12.9289,12.9363,21600.0
2005-01-31 15:10:00,17.43,17.43,17.42,17.43,22400.0,12.9289,12.9289,12.9215,12.9289,22400.0
2005-01-31 15:20:00,17.43,17.45,17.38,17.45,39800.0,12.9289,12.9437,12.8918,12.9437,39800.0
2005-01-31 15:30:00,17.45,17.45,17.41,17.45,19800.0,12.9437,12.9437,12.9141,12.9437,19800.0
2005-01-31 15:40:00,17.46,17.5,17.45,17.5,52600.0,12.9511,12.9808,12.9437,12.9808,52600.0
2005-01-31 15:50:00,17.5,17.56,17.49,17.52,77200.0,12.9808,13.0253,12.9734,12.9956,77200.0
2005-02-01 09:30:00,17.56,17.6,17.55,17.59,18000.0,13.0253,13.055,13.0179,13.0476,18000.0
2005-02-01 09:40:00,17.59,17.63,17.55,17.56,28800.0,13.0476,13.0772,13.0179,13.0253,28800.0
2005-02-01 09:50:00,17.56,17.57,17.52,17.57,20200.0,13.0253,13.0327,12.9956,13.0327,20200.0
2005-02-01 10:00:00,17.57,17.57,17.52,17.57,26600.0,13.0327,13.0327,12.9956,13.0327,26600.0
2005-02-01 10:10:00,17.57,17.61,17.56,17.56,25000.0,13.0327,13.0624,13.0253,13.0253,25000.0
2005-02-01 10:20:00,17.55,17.62,17.53,17.62,10200.0,13.0179,13.0698,13.0031,13.0698,10200.0
2005-02-01 10:30:00,17.61,17.62,17.61,17.61,17800.0,13.0624,13.0698,13.0624,13.0624,17800.0
2005-02-01 10:40:00,17.61,17.61,17.54,17.56,15600.0,13.0624,13.0624,13.0105,13.0253,15600.0
2005-02-01 10:50:00,17.57,17.6,17.57,17.58,9800.0,13.0327,13.055,13.0327,13.0402,9800.0
2005-02-01 11:00:00,17.58,17.6,17.58,17.6,14000.0,13.0402,13.055,13.0402,13.055,14000.0
2005-02-01 11:10:00,17.6,17.6,17.6,17.6,10800.0,13.055,13.055,13.055,13.055,10800.0
2005-02-01 11:20:00,17.6,17.6,17.59,17.59,6800.0,13.055,13.055,13.0476,13.0476,6800.0
2005-02-01 11:30:00,17.59,17.6,17.58,17.58,17000.0,13.0476,13.055,13.0402,13.0402,17000.0
2005-02-01 11:40:00,17.58,17.61,17.56,17.58,26600.0,13.0402,13.0624,13.0253,13.0402,26600.0
2005-02-01 11:50:00,17.57,17.61,17.57,17.59,8600.0,13.0327,13.0624,13.0327,13.0476,8600.0
2005-02-01 12:00:00,17.6,17.61,17.6,17.61,12600.0,13.055,13.0624,13.055,13.0624,12600.0
2005-02-01 12:10:00,17.6,17.61,17.6,17.6,10800.0,13.055,13.0624,13.055,13.055,10800.0
2005-02-01 12:20:00,17.6,17.61,17.58,17.59,9600.0,13.055,13.0624,13.0402,13.0476,9600.0
2005-02-01 12:30:00,17.59,17.6,17.58,17.58,10400.0,13.0476,13.055,13.0402,13.0402,10400.0
2005-02-01 12:40:00,17.59,17.6,17.58,17.6,8200.0,13.0476,13.055,13.0402,13.055,8200.0
2005-02-01 12:50:00,17.59,17.6,17.59,17.6,7800.0,13.0476,13.055,13.0476,13.055,7800.0
2005-02-01 13:00:00,17.6,17.6,17.54,17.54,15600.0,13.055,13.055,13.0105,13.0105,15600.0
2005-02-01 13:10:00,17.53,17.56,17.52,17.55,13000.0,13.0031,13.0253,12.9956,13.0179,13000.0
2005-02-01 13:20:00,17.56,17.6,17.54,17.6,9000.0,13.0253,13.055,13.0105,13.055,9000.0
2005-02-01 13:30:00,17.6,17.6,17.57,17.58,8400.0,13.055,13.055,13.0327,13.0402,8400.0
2005-02-01 13:40:00,17.57,17.6,17.57,17.58,8600.0,13.0327,13.055,13.0327,13.0402,8600.0
2005-02-01 13:50:00,17.59,17.6,17.57,17.58,18800.0,13.0476,13.055,13.0327,13.0402,18800.0
2005-02-01 14:00:00,17.57,17.6,17.57,17.6,7400.0,13.0327,13.055,13.0327,13.055,7400.0
2005-02-01 14:10:00,17.6,17.6,17.57,17.57,19000.0,13.055,13.055,13.0327,13.0327,19000.0
2005-02-01 14:20:00,17.57,17.58,17.56,17.56,5800.0,13.0327,13.0402,13.0253,13.0253,5800.0
2005-02-01 14:30:00,17.56,17.6,17.56,17.6,9400.0,13.0253,13.055,13.0253,13.055,9400.0
2005-02-01 14:40:00,17.6,17.6,17.56,17.56,7000.0,13.055,13.055,13.0253,13.0253,7000.0
2005-02-01 14:50:00,17.56,17.59,17.56,17.56,35400.0,13.0253,13.0476,13.0253,13.0253,35400.0
2005-02-01 15:00:00,17.56,17.57,17.55,17.56,8600.0,13.0253,13.0327,13.0179,13.0253,8600.0
2005-02-01 15:10:00,17.56,17.59,17.56,17.59,20000.0,13.0253,13.0476,13.0253,13.0476,20000.0
2005-02-01 15:20:00,17.59,17.59,17.56,17.56,11400.0,13.0476,13.0476,13.0253,13.0253,11400.0
2005-02-01 15:30:00,17.56,17.56,17.52,17.55,19600.0,13.0253,13.0253,12.9956,13.0179,19600.0
2005-02-01 15:40:00,17.56,17.6,17.56,17.59,17800.0,13.0253,13.055,13.0253,13.0476,17800.0
2005-02-01 15:50:00,17.59,17.64,17.59,17.63,50400.0,13.0476,13.0847,13.0476,13.0772,50400.0
2005-02-02 09:30:00,17.7,17.7,17.65,17.65,8800.0,13.1292,13.1292,13.0921,13.0921,8800.0
2005-02-02 09:40:00,17.65,17.65,17.61,17.62,21000.0,13.0921,13.0921,13.0624,13.0698,21000.0
2005-02-02 09:50:00,17.64,17.7,17.61,17.61,14600.0,13.0847,13.1292,13.0624,13.0624,14600.0
2005-02-02 10:00:00,17.58,17.58,17.5,17.54,12200.0,13.0402,13.0402,12.9808,13.0105,12200.0
2005-02-02 10:10:00,17.54,17.55,17.53,17.53,14400.0,13.0105,13.0179,13.0031,13.0031,14400.0
2005-02-02 10:20:00,17.54,17.62,17.53,17.62,18600.0,13.0105,13.0698,13.0031,13.0698,18600.0
2005-02-02 10:30:00,17.59,17.6,17.58,17.59,4400.0,13.0476,13.055,13.0402,13.0476,4400.0
2005-02-02 10:40:00,17.59,17.61,17.59,17.61,3800.0,13.0476,13.0624,13.0476,13.0624,3800.0
2005-02-02 10:50:00,17.61,17.63,17.61,17.61,1800.0,13.0624,13.0772,13.0624,13.0624,1800.0
2005-02-02 11:00:00,17.61,17.61,17.59,17.6,4200.0,13.0624,13.0624,13.0476,13.055,4200.0
2005-02-02 11:10:00,17.6,17.63,17.6,17.61,6600.0,13.055,13.0772,13.055,13.0624,6600.0
2005-02-02 11:20:00,17.61,17.68,17.6,17.63,16600.0,13.0624,13.1143,13.055,13.0772,16600.0
2005-02-02 11:30:00,17.61,17.63,17.58,17.59,11600.0,13.0624,13.0772,13.0402,13.0476,11600.0
2005-02-02 11:40:00,17.59,17.62,17.59,17.6,12200.0,13.0476,13.0698,13.0476,13.055,12200.0
2005-02-02 11:50:00,17.6,17.6,17.58,17.58,4000.0,13.055,13.055,13.0402,13.0402,4000.0
2005-02-02 12:00:00,17.59,17.61,17.59,17.61,5800.0,13.0476,13.0624,13.0476,13.0624,5800.0
2005-02-02 12:10:00,17.6,17.6,17.6,17.6,5400.0,13.055,13.055,13.055,13.055,5400.0
2005-02-02 12:20:00,17.6,17.61,17.59,17.61,14800.0,13.055,13.0624,13.0476,13.0624,14800.0
2005-02-02 12:30:00,17.61,17.61,17.6,17.6,4400.0,13.0624,13.0624,13.055,13.055,4400.0
2005-02-02 12:40:00,17.59,17.62,17.59,17.61,12800.0,13.0476,13.0698,13.0476,13.0624,12800.0
2005-02-02 12:50:00,17.6,17.6,17.6,17.6,4200.0,13.055,13.055,13.055,13.055,4200.0
2005-02-02 13:00:00,17.6,17.61,17.59,17.6,5600.0,13.055,13.0624,13.0476,13.055,5600.0
2005-02-02 13:10:00,17.6,17.61,17.6,17.6,3600.0,13.055,13.0624,13.055,13.055,3600.0
2005-02-02 13:20:00,17.61,17.61,17.59,17.59,6000.0,13.0624,13.0624,13.0476,13.0476,6000.0
2005-02-02 13:30:00,17.6,17.6,17.59,17.6,4600.0,13.055,13.055,13.0476,13.055,4600.0
2005-02-02 13:40:00,17.6,17.61,17.59,17.61,6800.0,13.055,13.0624,13.0476,13.0624,6800.0
2005-02-02 13:50:00,17.61,17.62,17.6,17.61,11800.0,13.0624,13.0698,13.055,13.0624,11800.0
2005-02-02 14:00:00,17.62,17.64,17.61,17.63,23400.0,13.0698,13.0847,13.0624,13.0772,23400.0
2005-02-02 14:10:00,17.63,17.63,17.61,17.62,6200.0,13.0772,13.0772,13.0624,13.0698,6200.0
2005-02-02 14:20:00,17.61,17.7,17.61,17.66,14600.0,13.0624,13.1292,13.0624,13.0995,14600.0
2005-02-02 14:30:00,17.68,17.68,17.59,17.63,15600.0,13.1143,13.1143,13.0476,13.0772,15600.0
2005-02-02 14:40:00,17.63,17.7,17.63,17.7,13200.0,13.0772,13.1292,13.0772,13.1292,13200.0
2005-02-02 14:50:00,17.7,17.7,17.68,17.7,30600.0,13.1292,13.1292,13.1143,13.1292,30600.0
2005-02-02 15:00:00,17.7,17.7,17.65,17.65,7400.0,13.1292,13.1292,13.0921,13.0921,7400.0
2005-02-02 15:10:00,17.66,17.68,17.65,17.66,16400.0,13.0995,13.1143,13.0921,13.0995,16400.0
2005-02-02 15:20:00,17.66,17.7,17.66,17.7,26600.0,13.0995,13.1292,13.0995,13.1292,26600.0
2005-02-02 15:30:00,17.7,17.73,17.68,17.73,19400.0,13.1292,13.1514,13.1143,13.1514,19400.0
2005-02-02 15:40:00,17.73,17.73,17.68,17.72,22600.0,13.1514,13.1514,13.1143,13.144,22600.0
2005-02-02 15:50:00,17.71,17.78,17.71,17.78,42600.0,13.1366,13.1885,13.1366,13.1885,42600.0
2005-02-03 09:30:00,17.8,17.8,17.65,17.65,18600.0,13.2033,13.2033,13.0921,13.0921,18600.0
2005-02-03 09:40:00,17.63,17.68,17.55,17.65,18800.0,13.0772,13.1143,13.0179,13.0921,18800.0
2005-02-03 09:50:00,17.65,17.65,17.6,17.61,11800.0,13.0921,13.0921,13.055,13.0624,11800.0
2005-02-03 10:00:00,17.61,17.61,17.54,17.54,20200.0,13.0624,13.0624,13.0105,13.0105,20200.0
2005-02-03 10:10:00,17.54,17.58,17.53,17.57,26400.0,13.0105,13.0402,13.0031,13.0327,26400.0
2005-02-03 10:20:00,17.57,17.59,17.53,17.53,14600.0,13.0327,13.0476,13.0031,13.0031,14600.0
2005-02-03 10:30:00,17.53,17.54,17.51,17.52,19800.0,13.0031,13.0105,12.9882,12.9956,19800.0
2005-02-03 10:40:00,17.52,17.56,17.52,17.55,14200.0,12.9956,13.0253,12.9956,13.0179,14200.0
2005-02-03 10:50:00,17.55,17.55,17.51,17.53,11400.0,13.0179,13.0179,12.9882,13.0031,11400.0
2005-02-03 11:00:00,17.53,17.53,17.45,17.47,30200.0,13.0031,13.0031,12.9437,12.9586,30200.0
2005-02-03 11:10:00,17.47,17.47,17.4,17.43,21000.0,12.9586,12.9586,12.9066,12.9289,21000.0
2005-02-03 11:20:00,17.44,17.49,17.44,17.44,9200.0,12.9363,12.9734,12.9363,12.9363,9200.0
2005-02-03 11:30:00,17.43,17.55,17.43,17.49,20400.0,12.9289,13.0179,12.9289,12.9734,20400.0
2005-02-03 11:40:00,17.5,17.5,17.45,17.47,9000.0,12.9808,12.9808,12.9437,12.9586,9000.0
2005-02-03 11:50:00,17.48,17.5,17.48,17.48,7200.0,12.966,12.9808,12.966,12.966,7200.0
2005-02-03 12:00:00,17.48,17.5,17.47,17.48,4400.0,12.966,12.9808,12.9586,12.966,4400.0
2005-02-03 12:10:00,17.49,17.5,17.48,17.49,8600.0,12.9734,12.9808,12.966,12.9734,8600.0
2005-02-03 12:20:00,17.49,17.52,17.49,17.51,12400.0,12.9734,12.9956,12.9734,12.9882,12400.0
2005-02-03 12:30:00,17.5,17.51,17.46,17.49,13600.0,12.9808,12.9882,12.9511,12.9734,13600.0
2005-02-03 12:40:00,17.49,17.49,17.45,17.48,11000.0,12.9734,12.9734,12.9437,12.966,11000.0
2005-02-03 12:50:00,17.48,17.48,17.45,17.46,5200.0,12.966,12.966,12.9437,12.9511,5200.0
2005-02-03 13:00:00,17.46,17.49,17.46,17.49,4200.0,12.9511,12.9734,12.9511,12.9734,4200.0
2005-02-03 13:10:00,17.5,17.56,17.5,17.56,9400.0,12.9808,13.0253,12.9808,13.0253,9400.0
2005-02-03 13:20:00,17.56,17.6,17.56,17.58,14600.0,13.0253,13.055,13.0253,13.0402,14600.0
2005-02-03 13:30:00,17.58,17.63,17.58,17.6,21400.0,13.0402,13.0772,13.0402,13.055,21400.0
2005-02-03 13:40:00,17.6,17.62,17.6,17.61,11800.0,13.055,13.0698,13.055,13.0624,11800.0
2005-02-03 13:50:00,17.61,17.64,17.6,17.6,61400.0,13.0624,13.0847,13.055,13.055,61400.0
2005-02-03 14:00:00,17.6,17.62,17.58,17.58,17800.0,13.055,13.0698,13.0402,13.0402,17800.0
2005-02-03 14:10:00,17.58,17.6,17.58,17.6,11200.0,13.0402,13.055,13.0402,13.055,11200.0
2005-02-03 14:20:00,17.58,17.61,17.58,17.59,8000.0,13.0402,13.0624,13.0402,13.0476,8000.0
2005-02-03 14:30:00,17.57,17.57,17.55,17.55,14600.0,13.0327,13.0327,13.0179,13.0179,14600.0
2005-02-03 14:40:00,17.55,17.58,17.55,17.57,28000.0,13.0179,13.0402,13.0179,13.0327,28000.0
2005-02-03 14:50:00,17.57,17.57,17.55,17.55,17800.0,13.0327,13.0327,13.0179,13.0179,17800.0
2005-02-03 15:00:00,17.56,17.56,17.53,17.55,43400.0,13.0253,13.0253,13.0031,13.0179,43400.0
2005-02-03 15:10:00,17.56,17.57,17.55,17.56,11600.0,13.0253,13.0327,13.0179,13.0253,11600.0
2005-02-03 15:20:00,17.56,17.57,17.55,17.57,29600.0,13.0253,13.0327,13.0179,13.0327,29600.0
2005-02-03 15:30:00,17.59,17.59,17.55,17.56,19400.0,13.0476,13.0476,13.0179,13.0253,19400.0
2005-02-03 15:40:00,17.56,17.58,17.56,17.58,33800.0,13.0253,13.0402,13.0253,13.0402,33800.0
2005-02-03 15:50:00,17.58,17.61,17.56,17.58,44600.0,13.0402,13.0624,13.0253,13.0402,44600.0
2005-02-04 09:30:00,17.59,17.59,17.58,17.58,16400.0,13.0476,13.0476,13.0402,13.0402,16400.0
2005-02-04 09:40:00,17.58,17.69,17.57,17.69,33000.0,13.0402,13.1217,13.0327,13.1217,33000.0
2005-02-04 09:50:00,17.67,17.74,17.63,17.71,46400.0,13.1069,13.1588,13.0772,13.1366,46400.0
2005-02-04 10:00:00,17.71,17.76,17.71,17.74,21400.0,13.1366,13.1737,13.1366,13.1588,21400.0
2005-02-04 10:10:00,17.74,17.77,17.68,17.7,31800.0,13.1588,13.1811,13.1143,13.1292,31800.0
2005-02-04 10:20:00,17.7,17.74,17.7,17.71,12000.0,13.1292,13.1588,13.1292,13.1366,12000.0
2005-02-04 10:30:00,17.73,17.74,17.71,17.72,10400.0,13.1514,13.1588,13.1366,13.144,10400.0
2005-02-04 10:40:00,17.72,17.74,17.72,17.72,30200.0,13.144,13.1588,13.144,13.144,30200.0
2005-02-04 10:50:00,17.73,17.75,17.73,17.75,31400.0,13.1514,13.1663,13.1514,13.1663,31400.0
2005-02-04 11:00:00,17.75,17.79,17.75,17.78,8800.0,13.1663,13.1959,13.1663,13.1885,8800.0
2005-02-04 11:10:00,17.78,17.78,17.76,17.77,2600.0,13.1885,13.1885,13.1737,13.1811,2600.0
2005-02-04 11:20:00,17.76,17.76,17.71,17.72,14000.0,13.1737,13.1737,13.1366,13.144,14000.0
2005-02-04 11:30:00,17.73,17.74,17.73,17.73,9800.0,13.1514,13.1588,13.1514,13.1514,9800.0
2005-02-04 11:40:00,17.74,17.74,17.71,17.74,18600.0,13.1588,13.1588,13.1366,13.1588,18600.0
2005-02-04 11:50:00,17.74,17.75,17.74,17.75,8800.0,13.1588,13.1663,13.1588,13.1663,8800.0
2005-02-04 12:00:00,17.75,17.79,17.75,17.75,19600.0,13.1663,13.1959,13.1663,13.1663,19600.0
2005-02-04 12:10:00,17.75,17.77,17.75,17.75,10200.0,13.1663,13.1811,13.1663,13.1663,10200.0
2005-02-04 12:20:00,17.75,17.75,17.74,17.74,10400.0,13.1663,13.1663,13.1588,13.1588,10400.0
2005-02-04 12:30:00,17.74,17.75,17.74,17.75,9800.0,13.1588,13.1663,13.1588,13.1663,9800.0
2005-02-04 12:40:00,17.75,17.75,17.74,17.75,6400.0,13.1663,13.1663,13.1588,13.1663,6400.0
2005-02-04 12:50:00,17.75,17.75,17.72,17.72,30800.0,13.1663,13.1663,13.144,13.144,30800.0
2005-02-04 13:00:00,17.72,17.75,17.72,17.75,6200.0,13.144,13.1663,13.144,13.1663,6200.0
2005-02-04 13:10:00,17.75,17.75,17.71,17.71,11200.0,13.1663,13.1663,13.1366,13.1366,11200.0
2005-02-04 13:20:00,17.72,17.73,17.7,17.73,30800.0,13.144,13.1514,13.1292,13.1514,30800.0
2005-02-04 13:30:00,17.73,17.75,17.73,17.75,25400.0,13.1514,13.1663,13.1514,13.1663,25400.0
2005-02-04 13:40:00,17.75,17.78,17.75,17.78,11400.0,13.1663,13.1885,13.1663,13.1885,11400.0
2005-02-04 13:50:00,17.78,17.79,17.76,17.78,9800.0,13.1885,13.1959,13.1737,13.1885,9800.0
2005-02-04 14:00:00,17.79,17.8,17.79,17.79,8400.0,13.1959,13.2033,13.1959,13.1959,8400.0
2005-02-04 14:10:00,17.79,17.79,17.78,17.79,12200.0,13.1959,13.1959,13.1885,13.1959,12200.0
2005-02-04 14:20:00,17.79,17.79,17.79,17.79,10400.0,13.1959,13.1959,13.1959,13.1959,10400.0
2005-02-04 14:30:00,17.79,17.8,17.79,17.8,15800.0,13.1959,13.2033,13.1959,13.2033,15800.0
2005-02-04 14:40:00,17.8,17.83,17.8,17.8,10000.0,13.2033,13.2256,13.2033,13.2033,10000.0
2005-02-04 14:50:00,17.81,17.83,17.81,17.81,7200.0,13.2108,13.2256,13.2108,13.2108,7200.0
2005-02-04 15:00:00,17.82,17.83,17.8,17.8,17200.0,13.2182,13.2256,13.2033,13.2033,17200.0
2005-02-04 15:10:00,17.8,17.8,17.78,17.78,18000.0,13.2033,13.2033,13.1885,13.1885,18000.0
2005-02-04 15:20:00,17.78,17.78,17.76,17.77,44400.0,13.1885,13.1885,13.1737,13.1811,44400.0
2005-02-04 15:30:00,17.77,17.8,17.77,17.8,27000.0,13.1811,13.2033,13.1811,13.2033,27000.0
2005-02-04 15:40:00,17.8,17.8,17.8,17.8,33600.0,13.2033,13.2033,13.2033,13.2033,33600.0
2005-02-04 15:50:00,17.8,17.84,17.68,17.83,73400.0,13.2033,13.233,13.1143,13.2256,73400.0
2005-02-07 09:30:00,17.85,17.85,17.83,17.85,9400.0,13.2404,13.2404,13.2256,13.2404,9400.0
2005-02-07 09:40:00,17.86,17.95,17.86,17.94,25400.0,13.2478,13.3146,13.2478,13.3072,25400.0
2005-02-07 09:50:00,17.95,18.0,17.95,18.0,68400.0,13.3146,13.3517,13.3146,13.3517,68400.0
2005-02-07 10:00:00,17.99,18.04,17.97,18.03,55000.0,13.3443,13.3814,13.3294,13.3739,55000.0
2005-02-07 10:10:00,18.03,18.03,17.95,18.01,69200.0,13.3739,13.3739,13.3146,13.3591,69200.0
2005-02-07 10:20:00,18.01,18.03,18.0,18.0,30600.0,13.3591,13.3739,13.3517,13.3517,30600.0
2005-02-07 10:30:00,18.0,18.09,18.0,18.09,36400.0,13.3517,13.4185,13.3517,13.4185,36400.0
2005-02-07 10:40:00,18.09,18.1,18.04,18.07,33800.0,13.4185,13.4259,13.3814,13.4036,33800.0
2005-02-07 10:50:00,18.07,18.08,18.04,18.07,24600.0,13.4036,13.411,13.3814,13.4036,24600.0
2005-02-07 11:00:00,18.08,18.08,18.0,18.0,48000.0,13.411,13.411,13.3517,13.3517,48000.0
2005-02-07 11:10:00,18.02,18.09,18.02,18.08,16600.0,13.3665,13.4185,13.3665,13.411,16600.0
2005-02-07 11:20:00,18.08,18.1,18.06,18.08,10400.0,13.411,13.4259,13.3962,13.411,10400.0
2005-02-07 11:30:00,18.08,18.09,18.08,18.08,11600.0,13.411,13.4185,13.411,13.411,11600.0
2005-02-07 11:40:00,18.08,18.08,18.02,18.04,17400.0,13.411,13.411,13.3665,13.3814,17400.0
2005-02-07 11:50:00,18.03,18.03,17.99,18.0,18800.0,13.3739,13.3739,13.3443,13.3517,18800.0
2005-02-07 12:00:00,18.0,18.0,17.98,18.0,8000.0,13.3517,13.3517,13.3369,13.3517,8000.0
2005-02-07 12:10:00,18.0,18.0,17.95,17.98,20000.0,13.3517,13.3517,13.3146,13.3369,20000.0
2005-02-07 12:20:00,17.99,18.03,17.99,18.0,16200.0,13.3443,13.3739,13.3443,13.3517,16200.0
2005-02-07 12:30:00,18.0,18.0,17.99,18.0,18800.0,13.3517,13.3517,13.3443,13.3517,18800.0
2005-02-07 12:40:00,18.0,18.03,18.0,18.03,65000.0,13.3517,13.3739,13.3517,13.3739,65000.0
2005-02-07 12:50:00,18.03,18.03,18.02,18.02,3200.0,13.3739,13.3739,13.3665,13.3665,3200.0
2005-02-07 13:00:00,18.02,18.02,18.01,18.02,6800.0,13.3665,13.3665,13.3591,13.3665,6800.0
2005-02-07 13:10:00,18.03,18.04,18.0,18.0,3400.0,13.3739,13.3814,13.3517,13.3517,3400.0
2005-02-07 13:20:00,17.99,17.99,17.96,17.98,4800.0,13.3443,13.3443,13.322,13.3369,4800.0
2005-02-07 13:30:00,17.98,17.98,17.96,17.97,9200.0,13.3369,13.3369,13.322,13.3294,9200.0
2005-02-07 13:40:00,17.97,17.99,17.92,17.92,9400.0,13.3294,13.3443,13.2924,13.2924,9400.0
2005-02-07 13:50:00,17.93,17.93,17.86,17.86,13800.0,13.2998,13.2998,13.2478,13.2478,13800.0
2005-02-07 14:00:00,17.86,17.9,17.86,17.89,12400.0,13.2478,13.2775,13.2478,13.2701,12400.0
2005-02-07 14:10:00,17.92,17.92,17.86,17.86,5400.0,13.2924,13.2924,13.2478,13.2478,5400.0
2005-02-07 14:20:00,17.88,17.93,17.88,17.93,5000.0,13.2627,13.2998,13.2627,13.2998,5000.0
2005-02-07 14:30:00,17.93,17.98,17.93,17.93,19600.0,13.2998,13.3369,13.2998,13.2998,19600.0
2005-02-07 14:40:00,17.95,17.98,17.95,17.98,15800.0,13.3146,13.3369,13.3146,13.3369,15800.0
2005-02-07 14:50:00,17.97,17.99,17.97,17.99,11600.0,13.3294,13.3443,13.3294,13.3443,11600.0
2005-02-07 15:00:00,17.99,18.0,17.99,18.0,10600.0,13.3443,13.3517,13.3443,13.3517,10600.0
2005-02-07 15:10:00,18.0,18.03,18.0,18.01,18200.0,13.3517,13.3739,13.3517,13.3591,18200.0
2005-02-07 15:20:00,18.02,18.07,18.02,18.05,44400.0,13.3665,13.4036,13.3665,13.3888,44400.0
2005-02-07 15:30:00,18.05,18.1,18.04,18.05,45600.0,13.3888,13.4259,13.3814,13.3888,45600.0
2005-02-07 15:40:00,18.04,18.09,18.03,18.03,59400.0,13.3814,13.4185,13.3739,13.3739,59400.0
2005-02-07 15:50:00,18.02,18.03,17.98,18.0,69800.0,13.3665,13.3739,13.3369,13.3517,69800.0
2005-02-08 09:30:00,18.05,18.1,17.96,17.97,10000.0,13.3888,13.4259,13.322,13.3294,10000.0
2005-02-08 09:40:00,17.97,18.04,17.95,18.03,44800.0,13.3294,13.3814,13.3146,13.3739,44800.0
2005-02-08 09:50:00,18.03,18.03,17.98,18.01,98800.0,13.3739,13.3739,13.3369,13.3591,98800.0
2005-02-08 10:00:00,18.03,18.04,18.02,18.04,27400.0,13.3739,13.3814,13.3665,13.3814,27400.0
2005-02-08 10:10:00,18.04,18.07,18.02,18.07,36400.0,13.3814,13.4036,13.3665,13.4036,36400.0
2005-02-08 10:20:00,18.06,18.07,18.04,18.07,21200.0,13.3962,13.4036,13.3814,13.4036,21200.0
2005-02-08 10:30:00,18.05,18.07,18.05,18.07,20400.0,13.3888,13.4036,13.3888,13.4036,20400.0
2005-02-08 10:40:00,18.06,18.07,18.05,18.05,19000.0,13.3962,13.4036,13.3888,13.3888,19000.0
2005-02-08 10:50:00,18.06,18.1,18.06,18.07,14600.0,13.3962,13.4259,13.3962,13.4036,14600.0
2005-02-08 11:00:00,18.07,18.07,18.04,18.04,13400.0,13.4036,13.4036,13.3814,13.3814,13400.0
2005-02-08 11:10:00,18.04,18.05,18.04,18.05,17800.0,13.3814,13.3888,13.3814,13.3888,17800.0
2005-02-08 11:20:00,18.05,18.07,18.05,18.07,8000.0,13.3888,13.4036,13.3888,13.4036,8000.0
2005-02-08 11:30:00,18.06,18.08,18.06,18.07,11000.0,13.3962,13.411,13.3962,13.4036,11000.0
2005-02-08 11:40:00,18.07,18.08,18.04,18.04,30800.0,13.4036,13.411,13.3814,13.3814,30800.0
2005-02-08 11:50:00,18.04,18.06,18.04,18.06,9400.0,13.3814,13.3962,13.3814,13.3962,9400.0
2005-02-08 12:00:00,18.06,18.07,18.04,18.06,10400.0,13.3962,13.4036,13.3814,13.3962,10400.0
2005-02-08 12:10:00,18.06,18.06,18.0,18.0,32800.0,13.3962,13.3962,13.3517,13.3517,32800.0
2005-02-08 12:20:00,18.0,18.03,18.0,18.01,13400.0,13.3517,13.3739,13.3517,13.3591,13400.0
2005-02-08 12:30:00,18.01,18.02,18.0,18.0,11600.0,13.3591,13.3665,13.3517,13.3517,11600.0
2005-02-08 12:40:00,18.0,18.01,17.99,17.99,14200.0,13.3517,13.3591,13.3443,13.3443,14200.0
2005-02-08 12:50:00,17.98,17.99,17.96,17.98,15800.0,13.3369,13.3443,13.322,13.3369,15800.0
2005-02-08 13:00:00,17.98,17.98,17.95,17.95,21800.0,13.3369,13.3369,13.3146,13.3146,21800.0
2005-02-08 13:10:00,17.95,18.03,17.95,18.03,36200.0,13.3146,13.3739,13.3146,13.3739,36200.0
2005-02-08 13:20:00,18.03,18.05,18.02,18.05,9800.0,13.3739,13.3888,13.3665,13.3888,9800.0
2005-02-08 13:30:00,18.05,18.05,18.05,18.05,9600.0,13.3888,13.3888,13.3888,13.3888,9600.0
2005-02-08 13:40:00,18.05,18.06,18.05,18.06,8200.0,13.3888,13.3962,13.3888,13.3962,8200.0
2005-02-08 13:50:00,18.06,18.1,18.06,18.08,40200.0,13.3962,13.4259,13.3962,13.411,40200.0
2005-02-08 14:00:00,18.09,18.13,18.09,18.13,11600.0,13.4185,13.4481,13.4185,13.4481,11600.0
2005-02-08 14:10:00,18.13,18.13,18.11,18.13,20800.0,13.4481,13.4481,13.4333,13.4481,20800.0
2005-02-08 14:20:00,18.12,18.13,18.1,18.1,17000.0,13.4407,13.4481,13.4259,13.4259,17000.0
2005-02-08 14:30:00,18.1,18.1,18.08,18.09,14200.0,13.4259,13.4259,13.411,13.4185,14200.0
2005-02-08 14:40:00,18.09,18.1,18.08,18.09,23800.0,13.4185,13.4259,13.411,13.4185,23800.0
2005-02-08 14:50:00,18.09,18.1,18.09,18.1,9800.0,13.4185,13.4259,13.4185,13.4259,9800.0
2005-02-08 15:00:00,18.11,18.14,18.08,18.13,147600.0,13.4333,13.4555,13.411,13.4481,147600.0
2005-02-08 15:10:00,18.13,18.15,18.11,18.11,18200.0,13.4481,13.463,13.4333,13.4333,18200.0
2005-02-08 15:20:00,18.11,18.17,18.11,18.17,17800.0,13.4333,13.4778,13.4333,13.4778,17800.0
2005-02-08 15:30:00,18.17,18.22,18.17,18.22,23600.0,13.4778,13.5149,13.4778,13.5149,23600.0
2005-02-08 15:40:00,18.22,18.23,18.2,18.22,26800.0,13.5149,13.5223,13.5,13.5149,26800.0
2005-02-08 15:50:00,18.22,18.23,18.21,18.22,25800.0,13.5149,13.5223,13.5075,13.5149,25800.0
2005-02-09 09:30:00,18.29,18.3,18.2,18.23,14600.0,13.5668,13.5742,13.5,13.5223,14600.0
2005-02-09 09:40:00,18.25,18.25,18.12,18.15,11400.0,13.5371,13.5371,13.4407,13.463,11400.0
2005-02-09 09:50:00,18.15,18.17,18.13,18.16,5800.0,13.463,13.4778,13.4481,13.4704,5800.0
2005-02-09 10:00:00,18.16,18.17,18.11,18.11,7800.0,13.4704,13.4778,13.4333,13.4333,7800.0
2005-02-09 10:10:00,18.11,18.11,18.0,18.03,16200.0,13.4333,13.4333,13.3517,13.3739,16200.0
2005-02-09 10:20:00,18.02,18.09,17.97,18.0,20800.0,13.3665,13.4185,13.3294,13.3517,20800.0
2005-02-09 10:30:00,18.0,18.04,17.98,18.01,31800.0,13.3517,13.3814,13.3369,13.3591,31800.0
2005-02-09 10:40:00,18.0,18.0,17.98,17.98,10200.0,13.3517,13.3517,13.3369,13.3369,10200.0
2005-02-09 10:50:00,18.01,18.04,17.99,18.0,7400.0,13.3591,13.3814,13.3443,13.3517,7400.0
2005-02-09 11:00:00,18.0,18.08,18.0,18.08,11600.0,13.3517,13.411,13.3517,13.411,11600.0
2005-02-09 11:10:00,18.07,18.09,18.06,18.09,11600.0,13.4036,13.4185,13.3962,13.4185,11600.0
2005-02-09 11:20:00,18.1,18.1,18.08,18.09,4600.0,13.4259,13.4259,13.411,13.4185,4600.0
2005-02-09 11:30:00,18.09,18.09,18.02,18.05,12600.0,13.4185,13.4185,13.3665,13.3888,12600.0
2005-02-09 11:40:00,18.05,18.06,18.02,18.04,10400.0,13.3888,13.3962,13.3665,13.3814,10400.0
2005-02-09 11:50:00,18.01,18.08,18.01,18.08,9600.0,13.3591,13.411,13.3591,13.411,9600.0
2005-02-09 12:00:00,18.08,18.15,18.08,18.11,23400.0,13.411,13.463,13.411,13.4333,23400.0
2005-02-09 12:10:00,18.11,18.14,18.1,18.14,8000.0,13.4333,13.4555,13.4259,13.4555,8000.0
2005-02-09 12:20:00,18.14,18.14,18.12,18.12,4200.0,13.4555,13.4555,13.4407,13.4407,4200.0
2005-02-09 12:30:00,18.13,18.13,18.12,18.12,5800.0,13.4481,13.4481,13.4407,13.4407,5800.0
2005-02-09 12:40:00,18.11,18.11,18.11,18.11,7400.0,13.4333,13.4333,13.4333,13.4333,7400.0
2005-02-09 12:50:00,18.12,18.12,18.11,18.11,8400.0,13.4407,13.4407,13.4333,13.4333,8400.0
2005-02-09 13:00:00,18.11,18.13,18.11,18.11,14000.0,13.4333,13.4481,13.4333,13.4333,14000.0
2005-02-09 13:10:00,18.11,18.12,18.11,18.11,5600.0,13.4333,13.4407,13.4333,13.4333,5600.0
2005-02-09 13:20:00,18.11,18.13,18.11,18.13,5600.0,13.4333,13.4481,13.4333,13.4481,5600.0
2005-02-09 13:30:00,18.13,18.13,18.11,18.11,4200.0,13.4481,13.4481,13.4333,13.4333,4200.0
2005-02-09 13:40:00,18.12,18.13,18.11,18.12,5400.0,13.4407,13.4481,13.4333,13.4407,5400.0
2005-02-09 13:50:00,18.12,18.15,18.11,18.12,26200.0,13.4407,13.463,13.4333,13.4407,26200.0
2005-02-09 14:00:00,18.12,18.12,18.11,18.11,35400.0,13.4407,13.4407,13.4333,13.4333,35400.0
2005-02-09 14:10:00,18.11,18.11,18.11,18.11,24600.0,13.4333,13.4333,13.4333,13.4333,24600.0
2005-02-09 14:20:00,18.11,18.12,18.11,18.11,27800.0,13.4333,13.4407,13.4333,13.4333,27800.0
2005-02-09 14:30:00,18.11,18.11,18.11,18.11,22400.0,13.4333,13.4333,13.4333,13.4333,22400.0
2005-02-09 14:40:00,18.11,18.12,18.11,18.11,14800.0,13.4333,13.4407,13.4333,13.4333,14800.0
2005-02-09 14:50:00,18.11,18.11,18.11,18.11,37200.0,13.4333,13.4333,13.4333,13.4333,37200.0
2005-02-09 15:00:00,18.11,18.11,18.11,18.11,16600.0,13.4333,13.4333,13.4333,13.4333,16600.0
2005-02-09 15:10:00,18.11,18.11,18.11,18.11,22000.0,13.4333,13.4333,13.4333,13.4333,22000.0
2005-02-09 15:20:00,18.11,18.12,18.11,18.11,20600.0,13.4333,13.4407,13.4333,13.4333,20600.0
2005-02-09 15:30:00,18.12,18.15,18.11,18.11,32400.0,13.4407,13.463,13.4333,13.4333,32400.0
2005-02-09 15:40:00,18.11,18.11,18.11,18.11,36800.0,13.4333,13.4333,13.4333,13.4333,36800.0
2005-02-09 15:50:00,18.11,18.11,18.08,18.08,42000.0,13.4333,13.4333,13.411,13.411,42000.0
2005-02-10 09:30:00,18.1,18.1,18.06,18.06,2600.0,13.4259,13.4259,13.3962,13.3962,2600.0
2005-02-10 09:40:00,18.03,18.16,18.03,18.16,17200.0,13.3739,13.4704,13.3739,13.4704,17200.0
2005-02-10 09:50:00,18.15,18.15,18.01,18.01,13800.0,13.463,13.463,13.3591,13.3591,13800.0
2005-02-10 10:00:00,18.02,18.09,18.02,18.06,8800.0,13.3665,13.4185,13.3665,13.3962,8800.0
2005-02-10 10:10:00,18.04,18.08,18.02,18.08,9600.0,13.3814,13.411,13.3665,13.411,9600.0
2005-02-10 10:20:00,18.09,18.09,18.0,18.0,8000.0,13.4185,13.4185,13.3517,13.3517,8000.0
2005-02-10 10:30:00,18.0,18.03,18.0,18.0,6600.0,13.3517,13.3739,13.3517,13.3517,6600.0
2005-02-10 10:40:00,18.0,18.02,17.96,17.98,9800.0,13.3517,13.3665,13.322,13.3369,9800.0
2005-02-10 10:50:00,17.98,18.0,17.96,18.0,7200.0,13.3369,13.3517,13.322,13.3517,7200.0
2005-02-10 11:00:00,18.0,18.01,17.99,18.01,8600.0,13.3517,13.3591,13.3443,13.3591,8600.0
2005-02-10 11:10:00,18.03,18.04,17.99,18.04,11000.0,13.3739,13.3814,13.3443,13.3814,11000.0
2005-02-10 11:20:00,18.04,18.09,18.03,18.09,7600.0,13.3814,13.4185,13.3739,13.4185,7600.0
2005-02-10 11:30:00,18.09,18.09,18.07,18.07,5600.0,13.4185,13.4185,13.4036,13.4036,5600.0
2005-02-10 11:40:00,18.08,18.09,18.08,18.09,2600.0,13.411,13.4185,13.411,13.4185,2600.0
2005-02-10 11:50:00,18.09,18.1,18.09,18.1,12800.0,13.4185,13.4259,13.4185,13.4259,12800.0
2005-02-10 12:00:00,18.1,18.11,18.1,18.11,8800.0,13.4259,13.4333,13.4259,13.4333,8800.0
2005-02-10 12:10:00,18.11,18.13,18.11,18.13,4000.0,13.4333,13.4481,13.4333,13.4481,4000.0
2005-02-10 12:20:00,18.13,18.13,18.12,18.13,8200.0,13.4481,13.4481,13.4407,13.4481,8200.0
2005-02-10 12:30:00,18.13,18.13,18.12,18.13,10800.0,13.4481,13.4481,13.4407,13.4481,10800.0
2005-02-10 12:40:00,18.13,18.13,18.11,18.13,7000.0,13.4481,13.4481,13.4333,13.4481,7000.0
2005-02-10 12:50:00,18.13,18.15,18.13,18.15,3400.0,13.4481,13.463,13.4481,13.463,3400.0
2005-02-10 13:00:00,18.15,18.15,18.11,18.11,3400.0,13.463,13.463,13.4333,13.4333,3400.0
2005-02-10 13:10:00,18.11,18.12,18.11,18.12,3400.0,13.4333,13.4407,13.4333,13.4407,3400.0
2005-02-10 13:20:00,18.11,18.18,18.11,18.18,15200.0,13.4333,13.4852,13.4333,13.4852,15200.0
2005-02-10 13:30:00,18.19,18.22,18.19,18.2,8000.0,13.4926,13.5149,13.4926,13.5,8000.0
2005-02-10 13:40:00,18.2,18.23,18.2,18.2,8800.0,13.5,13.5223,13.5,13.5,8800.0
2005-02-10 13:50:00,18.2,18.25,18.18,18.25,9600.0,13.5,13.5371,13.4852,13.5371,9600.0
2005-02-10 14:00:00,18.25,18.28,18.24,18.25,5200.0,13.5371,13.5594,13.5297,13.5371,5200.0
2005-02-10 14:10:00,18.23,18.25,18.22,18.22,9600.0,13.5223,13.5371,13.5149,13.5149,9600.0
2005-02-10 14:20:00,18.22,18.22,18.17,18.18,17800.0,13.5149,13.5149,13.4778,13.4852,17800.0
2005-02-10 14:30:00,18.18,18.18,18.15,18.15,8400.0,13.4852,13.4852,13.463,13.463,8400.0
2005-02-10 14:40:00,18.12,18.13,18.09,18.11,18000.0,13.4407,13.4481,13.4185,13.4333,18000.0
2005-02-10 14:50:00,18.11,18.11,18.09,18.11,16600.0,13.4333,13.4333,13.4185,13.4333,16600.0
2005-02-10 15:00:00,18.11,18.11,18.08,18.11,10000.0,13.4333,13.4333,13.411,13.4333,10000.0
2005-02-10 15:10:00,18.11,18.12,18.07,18.09,15200.0,13.4333,13.4407,13.4036,13.4185,15200.0
2005-02-10 15:20:00,18.09,18.11,18.08,18.11,13000.0,13.4185,13.4333,13.411,13.4333,13000.0
2005-02-10 15:30:00,18.11,18.11,18.07,18.08,11600.0,13.4333,13.4333,13.4036,13.411,11600.0
2005-02-10 15:40:00,18.07,18.07,18.05,18.05,9400.0,13.4036,13.4036,13.3888,13.3888,9400.0
2005-02-10 15:50:00,18.05,18.09,18.04,18.07,24200.0,13.3888,13.4185,13.3814,13.4036,24200.0
2005-02-11 09:30:00,18.09,18.09,17.95,17.95,9200.0,13.4185,13.4185,13.3146,13.3146,9200.0
2005-02-11 09:40:00,17.93,17.97,17.9,17.97,6400.0,13.2998,13.3294,13.2775,13.3294,6400.0
2005-02-11 09:50:00,17.97,18.0,17.9,17.9,11400.0,13.3294,13.3517,13.2775,13.2775,11400.0
2005-02-11 10:00:00,17.9,17.9,17.86,17.9,23000.0,13.2775,13.2775,13.2478,13.2775,23000.0
2005-02-11 10:10:00,17.9,17.9,17.86,17.88,11600.0,13.2775,13.2775,13.2478,13.2627,11600.0
2005-02-11 10:20:00,17.88,17.9,17.86,17.89,9200.0,13.2627,13.2775,13.2478,13.2701,9200.0
2005-02-11 10:30:00,17.89,17.9,17.88,17.88,7000.0,13.2701,13.2775,13.2627,13.2627,7000.0
2005-02-11 10:40:00,17.89,17.9,17.85,17.88,60000.0,13.2701,13.2775,13.2404,13.2627,60000.0
2005-02-11 10:50:00,17.88,17.88,17.86,17.86,4800.0,13.2627,13.2627,13.2478,13.2478,4800.0
2005-02-11 11:00:00,17.85,17.99,17.85,17.98,18200.0,13.2404,13.3443,13.2404,13.3369,18200.0
2005-02-11 11:10:00,17.95,18.05,17.95,18.0,50000.0,13.3146,13.3888,13.3146,13.3517,50000.0
2005-02-11 11:20:00,18.0,18.05,17.98,18.05,26000.0,13.3517,13.3888,13.3369,13.3888,26000.0
2005-02-11 11:30:00,18.05,18.1,18.0,18.0,33600.0,13.3888,13.4259,13.3517,13.3517,33600.0
2005-02-11 11:40:00,18.03,18.04,18.0,18.0,15400.0,13.3739,13.3814,13.3517,13.3517,15400.0
2005-02-11 11:50:00,17.98,18.0,17.95,18.0,14000.0,13.3369,13.3517,13.3146,13.3517,14000.0
2005-02-11 12:00:00,17.99,18.04,17.99,18.0,20600.0,13.3443,13.3814,13.3443,13.3517,20600.0
2005-02-11 12:10:00,18.01,18.02,17.98,17.98,7000.0,13.3591,13.3665,13.3369,13.3369,7000.0
2005-02-11 12:20:00,17.98,18.0,17.95,17.98,13400.0,13.3369,13.3517,13.3146,13.3369,13400.0
2005-02-11 12:30:00,17.95,18.0,17.95,17.97,10600.0,13.3146,13.3517,13.3146,13.3294,10600.0
2005-02-11 12:40:00,17.98,17.99,17.98,17.98,5200.0,13.3369,13.3443,13.3369,13.3369,5200.0
2005-02-11 12:50:00,17.98,18.0,17.95,17.97,4200.0,13.3369,13.3517,13.3146,13.3294,4200.0
2005-02-11 13:00:00,17.98,18.0,17.96,18.0,7600.0,13.3369,13.3517,13.322,13.3517,7600.0
2005-02-11 13:10:00,17.98,17.98,17.97,17.97,5400.0,13.3369,13.3369,13.3294,13.3294,5400.0
2005-02-11 13:20:00,17.98,17.98,17.94,17.97,6000.0,13.3369,13.3369,13.3072,13.3294,6000.0
2005-02-11 13:30:00,17.97,18.02,17.96,18.02,8800.0,13.3294,13.3665,13.322,13.3665,8800.0
2005-02-11 13:40:00,18.02,18.02,17.99,17.99,8800.0,13.3665,13.3665,13.3443,13.3443,8800.0
2005-02-11 13:50:00,17.98,18.04,17.98,18.03,12600.0,13.3369,13.3814,13.3369,13.3739,12600.0
2005-02-11 14:00:00,18.03,18.03,18.0,18.03,17400.0,13.3739,13.3739,13.3517,13.3739,17400.0
2005-02-11 14:10:00,18.02,18.04,18.0,18.02,7800.0,13.3665,13.3814,13.3517,13.3665,7800.0
2005-02-11 14:20:00,18.01,18.01,17.96,17.96,12800.0,13.3591,13.3591,13.322,13.322,12800.0
2005-02-11 14:30:00,17.97,18.02,17.97,17.98,26400.0,13.3294,13.3665,13.3294,13.3369,26400.0
2005-02-11 14:40:00,18.0,18.0,17.98,17.98,9800.0,13.3517,13.3517,13.3369,13.3369,9800.0
2005-02-11 14:50:00,17.98,18.0,17.98,17.98,6400.0,13.3369,13.3517,13.3369,13.3369,6400.0
2005-02-11 15:00:00,17.98,18.0,17.97,17.99,8800.0,13.3369,13.3517,13.3294,13.3443,8800.0
2005-02-11 15:10:00,18.0,18.0,17.97,17.97,15800.0,13.3517,13.3517,13.3294,13.3294,15800.0
2005-02-11 15:20:00,17.97,18.0,17.96,18.0,21400.0,13.3294,13.3517,13.322,13.3517,21400.0
2005-02-11 15:30:00,18.0,18.0,17.98,18.0,12400.0,13.3517,13.3517,13.3369,13.3517,12400.0
2005-02-11 15:40:00,18.0,18.04,18.0,18.0,21400.0,13.3517,13.3814,13.3517,13.3517,21400.0
2005-02-11 15:50:00,17.99,18.01,17.98,17.99,14200.0,13.3443,13.3591,13.3369,13.3443,14200.0
2005-02-14 09:30:00,17.96,17.96,17.95,17.95,2400.0,13.322,13.322,13.3146,13.3146,2400.0
2005-02-14 09:40:00,17.91,18.0,17.91,17.92,9600.0,13.2849,13.3517,13.2849,13.2924,9600.0
2005-02-14 09:50:00,17.95,17.96,17.89,17.89,3200.0,13.3146,13.322,13.2701,13.2701,3200.0
2005-02-14 10:00:00,17.91,17.95,17.91,17.95,6800.0,13.2849,13.3146,13.2849,13.3146,6800.0
2005-02-14 10:10:00,17.92,17.96,17.91,17.95,8200.0,13.2924,13.322,13.2849,13.3146,8200.0
2005-02-14 10:20:00,17.95,17.99,17.95,17.99,3400.0,13.3146,13.3443,13.3146,13.3443,3400.0
2005-02-14 10:30:00,17.98,18.0,17.98,17.99,5600.0,13.3369,13.3517,13.3369,13.3443,5600.0
2005-02-14 10:40:00,18.0,18.0,17.94,17.96,5200.0,13.3517,13.3517,13.3072,13.322,5200.0
2005-02-14 10:50:00,17.97,17.97,17.89,17.89,9200.0,13.3294,13.3294,13.2701,13.2701,9200.0
2005-02-14 11:00:00,17.89,17.9,17.85,17.9,15600.0,13.2701,13.2775,13.2404,13.2775,15600.0
2005-02-14 11:10:00,17.88,17.88,17.86,17.88,13000.0,13.2627,13.2627,13.2478,13.2627,13000.0
2005-02-14 11:20:00,17.89,17.89,17.79,17.85,20000.0,13.2701,13.2701,13.1959,13.2404,20000.0
2005-02-14 11:30:00,17.86,17.89,17.84,17.87,12600.0,13.2478,13.2701,13.233,13.2553,12600.0
2005-02-14 11:40:00,17.86,17.88,17.86,17.87,1600.0,13.2478,13.2627,13.2478,13.2553,1600.0
2005-02-14 11:50:00,17.88,17.89,17.82,17.84,12200.0,13.2627,13.2701,13.2182,13.233,12200.0
2005-02-14 12:00:00,17.85,17.88,17.85,17.86,10400.0,13.2404,13.2627,13.2404,13.2478,10400.0
2005-02-14 12:10:00,17.86,17.91,17.86,17.91,3600.0,13.2478,13.2849,13.2478,13.2849,3600.0
2005-02-14 12:20:00,17.91,17.91,17.88,17.88,5600.0,13.2849,13.2849,13.2627,13.2627,5600.0
2005-02-14 12:30:00,17.9,17.95,17.9,17.95,8400.0,13.2775,13.3146,13.2775,13.3146,8400.0
2005-02-14 12:40:00,17.95,17.95,17.93,17.95,2600.0,13.3146,13.3146,13.2998,13.3146,2600.0
2005-02-14 12:50:00,17.95,17.97,17.95,17.97,16200.0,13.3146,13.3294,13.3146,13.3294,16200.0
2005-02-14 13:00:00,17.97,18.0,17.96,17.98,4200.0,13.3294,13.3517,13.322,13.3369,4200.0
2005-02-14 13:10:00,17.95,17.95,17.92,17.94,4000.0,13.3146,13.3146,13.2924,13.3072,4000.0
2005-02-14 13:20:00,17.97,17.97,17.97,17.97,200.0,13.3294,13.3294,13.3294,13.3294,200.0
2005-02-14 13:30:00,17.95,17.96,17.95,17.95,5600.0,13.3146,13.322,13.3146,13.3146,5600.0
2005-02-14 13:40:00,17.95,17.95,17.9,17.92,5000.0,13.3146,13.3146,13.2775,13.2924,5000.0
2005-02-14 13:50:00,17.93,17.93,17.87,17.87,8600.0,13.2998,13.2998,13.2553,13.2553,8600.0
2005-02-14 14:00:00,17.87,17.88,17.84,17.88,14200.0,13.2553,13.2627,13.233,13.2627,14200.0
2005-02-14 14:10:00,17.88,17.92,17.88,17.92,10600.0,13.2627,13.2924,13.2627,13.2924,10600.0
2005-02-14 14:20:00,17.91,17.95,17.91,17.95,6200.0,13.2849,13.3146,13.2849,13.3146,6200.0
2005-02-14 14:30:00,17.95,17.95,17.91,17.93,7600.0,13.3146,13.3146,13.2849,13.2998,7600.0
2005-02-14 14:40:00,17.93,17.94,17.92,17.93,9200.0,13.2998,13.3072,13.2924,13.2998,9200.0
2005-02-14 14:50:00,17.93,17.95,17.92,17.95,30400.0,13.2998,13.3146,13.2924,13.3146,30400.0
2005-02-14 15:00:00,17.95,18.0,17.92,17.92,20800.0,13.3146,13.3517,13.2924,13.2924,20800.0
2005-02-14 15:10:00,17.95,17.98,17.94,17.98,3400.0,13.3146,13.3369,13.3072,13.3369,3400.0
2005-02-14 15:20:00,17.98,17.98,17.95,17.98,7200.0,13.3369,13.3369,13.3146,13.3369,7200.0
2005-02-14 15:30:00,17.99,17.99,17.97,17.98,6800.0,13.3443,13.3443,13.3294,13.3369,6800.0
2005-02-14 15:40:00,17.98,18.02,17.98,17.99,8600.0,13.3369,13.3665,13.3369,13.3443,8600.0
2005-02-14 15:50:00,18.0,18.02,17.98,18.0,15800.0,13.3517,13.3665,13.3369,13.3517,15800.0
2005-02-15 09:30:00,17.98,18.0,17.98,17.98,57000.0,13.3369,13.3517,13.3369,13.3369,57000.0
2005-02-15 09:40:00,17.98,18.05,17.98,18.03,15400.0,13.3369,13.3888,13.3369,13.3739,15400.0
2005-02-15 09:50:00,18.03,18.03,18.0,18.0,11200.0,13.3739,13.3739,13.3517,13.3517,11200.0
2005-02-15 10:00:00,18.0,18.0,17.97,17.99,12200.0,13.3517,13.3517,13.3294,13.3443,12200.0
2005-02-15 10:10:00,17.99,18.03,17.99,18.03,21200.0,13.3443,13.3739,13.3443,13.3739,21200.0
2005-02-15 10:20:00,18.03,18.03,18.02,18.02,12600.0,13.3739,13.3739,13.3665,13.3665,12600.0
2005-02-15 10:30:00,18.02,18.07,18.02,18.05,43000.0,13.3665,13.4036,13.3665,13.3888,43000.0
2005-02-15 10:40:00,18.05,18.05,18.02,18.02,8400.0,13.3888,13.3888,13.3665,13.3665,8400.0
2005-02-15 10:50:00,18.03,18.04,18.02,18.04,13200.0,13.3739,13.3814,13.3665,13.3814,13200.0
2005-02-15 11:00:00,18.04,18.04,18.02,18.02,4400.0,13.3814,13.3814,13.3665,13.3665,4400.0
2005-02-15 11:10:00,18.02,18.03,18.02,18.03,4800.0,13.3665,13.3739,13.3665,13.3739,4800.0
2005-02-15 11:20:00,18.03,18.03,18.02,18.02,2200.0,13.3739,13.3739,13.3665,13.3665,2200.0
2005-02-15 11:30:00,18.02,18.02,18.0,18.0,5600.0,13.3665,13.3665,13.3517,13.3517,5600.0
2005-02-15 11:40:00,18.0,18.0,18.0,18.0,2800.0,13.3517,13.3517,13.3517,13.3517,2800.0
2005-02-15 11:50:00,18.0,18.0,18.0,18.0,4800.0,13.3517,13.3517,13.3517,13.3517,4800.0
2005-02-15 12:00:00,18.0,18.04,18.0,18.0,8800.0,13.3517,13.3814,13.3517,13.3517,8800.0
2005-02-15 12:10:00,18.0,18.0,17.96,17.99,6600.0,13.3517,13.3517,13.322,13.3443,6600.0
2005-02-15 12:20:00,17.99,17.99,17.97,17.97,2200.0,13.3443,13.3443,13.3294,13.3294,2200.0
2005-02-15 12:30:00,17.97,17.97,17.96,17.97,3400.0,13.3294,13.3294,13.322,13.3294,3400.0
2005-02-15 12:40:00,17.96,17.97,17.95,17.97,2600.0,13.322,13.3294,13.3146,13.3294,2600.0
2005-02-15 12:50:00,17.97,17.99,17.96,17.98,5400.0,13.3294,13.3443,13.322,13.3369,5400.0
2005-02-15 13:00:00,17.98,17.99,17.9,17.92,12200.0,13.3369,13.3443,13.2775,13.2924,12200.0
2005-02-15 13:10:00,17.93,17.93,17.88,17.9,6200.0,13.2998,13.2998,13.2627,13.2775,6200.0
2005-02-15 13:20:00,17.9,17.93,17.85,17.85,16400.0,13.2775,13.2998,13.2404,13.2404,16400.0
2005-02-15 13:30:00,17.81,17.82,17.78,17.8,12800.0,13.2108,13.2182,13.1885,13.2033,12800.0
2005-02-15 13:40:00,17.81,17.82,17.79,17.79,7800.0,13.2108,13.2182,13.1959,13.1959,7800.0
2005-02-15 13:50:00,17.8,17.81,17.75,17.76,8200.0,13.2033,13.2108,13.1663,13.1737,8200.0
2005-02-15 14:00:00,17.75,17.79,17.75,17.79,10000.0,13.1663,13.1959,13.1663,13.1959,10000.0
2005-02-15 14:10:00,17.74,17.78,17.74,17.74,11800.0,13.1588,13.1885,13.1588,13.1588,11800.0
2005-02-15 14:20:00,17.74,17.75,17.72,17.74,9400.0,13.1588,13.1663,13.144,13.1588,9400.0
2005-02-15 14:30:00,17.73,17.74,17.71,17.74,6400.0,13.1514,13.1588,13.1366,13.1588,6400.0
2005-02-15 14:40:00,17.74,17.75,17.72,17.74,6800.0,13.1588,13.1663,13.144,13.1588,6800.0
2005-02-15 14:50:00,17.74,17.81,17.74,17.81,5200.0,13.1588,13.2108,13.1588,13.2108,5200.0
2005-02-15 15:00:00,17.81,17.81,17.78,17.79,8000.0,13.2108,13.2108,13.1885,13.1959,8000.0
2005-02-15 15:10:00,17.79,17.81,17.73,17.8,31000.0,13.1959,13.2108,13.1514,13.2033,31000.0
2005-02-15 15:20:00,17.8,17.83,17.79,17.81,10200.0,13.2033,13.2256,13.1959,13.2108,10200.0
2005-02-15 15:30:00,17.82,17.86,17.82,17.84,11800.0,13.2182,13.2478,13.2182,13.233,11800.0
2005-02-15 15:40:00,17.84,17.85,17.83,17.84,14200.0,13.233,13.2404,13.2256,13.233,14200.0
2005-02-15 15:50:00,17.82,17.82,17.81,17.81,29600.0,13.2182,13.2182,13.2108,13.2108,29600.0
2005-02-16 09:30:00,17.8,17.81,17.74,17.75,14000.0,13.2033,13.2108,13.1588,13.1663,14000.0
2005-02-16 09:40:00,17.73,17.75,17.7,17.75,10600.0,13.1514,13.1663,13.1292,13.1663,10600.0
2005-02-16 09:50:00,17.77,17.78,17.74,17.77,8000.0,13.1811,13.1885,13.1588,13.1811,8000.0
2005-02-16 10:00:00,17.77,17.8,17.73,17.8,11800.0,13.1811,13.2033,13.1514,13.2033,11800.0
2005-02-16 10:10:00,17.8,17.91,17.8,17.91,13200.0,13.2033,13.2849,13.2033,13.2849,13200.0
2005-02-16 10:20:00,17.91,17.93,17.9,17.9,9200.0,13.2849,13.2998,13.2775,13.2775,9200.0
2005-02-16 10:30:00,17.91,17.92,17.88,17.88,13400.0,13.2849,13.2924,13.2627,13.2627,13400.0
2005-02-16 10:40:00,17.88,17.88,17.84,17.85,7400.0,13.2627,13.2627,13.233,13.2404,7400.0
2005-02-16 10:50:00,17.85,17.85,17.8,17.85,4400.0,13.2404,13.2404,13.2033,13.2404,4400.0
2005-02-16 11:00:00,17.86,17.92,17.85,17.92,23200.0,13.2478,13.2924,13.2404,13.2924,23200.0
2005-02-16 11:10:00,17.91,17.92,17.91,17.91,4800.0,13.2849,13.2924,13.2849,13.2849,4800.0
2005-02-16 11:20:00,17.91,17.95,17.91,17.95,3200.0,13.2849,13.3146,13.2849,13.3146,3200.0
2005-02-16 11:30:00,17.93,17.93,17.92,17.92,2000.0,13.2998,13.2998,13.2924,13.2924,2000.0
2005-02-16 11:40:00,17.92,17.92,17.92,17.92,600.0,13.2924,13.2924,13.2924,13.2924,600.0
2005-02-16 11:50:00,17.91,17.92,17.91,17.91,800.0,13.2849,13.2924,13.2849,13.2849,800.0
2005-02-16 12:00:00,17.9,17.9,17.9,17.9,4800.0,13.2775,13.2775,13.2775,13.2775,4800.0
2005-02-16 12:10:00,17.91,17.93,17.91,17.92,2400.0,13.2849,13.2998,13.2849,13.2924,2400.0
2005-02-16 12:20:00,17.92,17.93,17.9,17.91,3200.0,13.2924,13.2998,13.2775,13.2849,3200.0
2005-02-16 12:30:00,17.91,17.91,17.91,17.91,200.0,13.2849,13.2849,13.2849,13.2849,200.0
2005-02-16 12:40:00,17.9,17.96,17.9,17.96,5000.0,13.2775,13.322,13.2775,13.322,5000.0
2005-02-16 12:50:00,17.97,17.97,17.96,17.96,1400.0,13.3294,13.3294,13.322,13.322,1400.0
2005-02-16 13:00:00,17.96,17.96,17.95,17.95,11600.0,13.322,13.322,13.3146,13.3146,11600.0
2005-02-16 13:10:00,17.91,17.91,17.9,17.91,4400.0,13.2849,13.2849,13.2775,13.2849,4400.0
2005-02-16 13:20:00,17.92,17.92,17.91,17.91,1000.0,13.2924,13.2924,13.2849,13.2849,1000.0
2005-02-16 13:30:00,17.89,17.89,17.84,17.88,9200.0,13.2701,13.2701,13.233,13.2627,9200.0
2005-02-16 13:40:00,17.88,17.9,17.88,17.9,3800.0,13.2627,13.2775,13.2627,13.2775,3800.0
2005-02-16 13:50:00,17.9,17.95,17.9,17.95,5000.0,13.2775,13.3146,13.2775,13.3146,5000.0
2005-02-16 14:00:00,17.93,17.95,17.92,17.95,5200.0,13.2998,13.3146,13.2924,13.3146,5200.0
2005-02-16 14:10:00,17.95,17.95,17.93,17.94,3400.0,13.3146,13.3146,13.2998,13.3072,3400.0
2005-02-16 14:20:00,17.94,17.97,17.93,17.96,3600.0,13.3072,13.3294,13.2998,13.322,3600.0
2005-02-16 14:30:00,17.97,18.0,17.97,18.0,15400.0,13.3294,13.3517,13.3294,13.3517,15400.0
2005-02-16 14:40:00,18.0,18.03,17.98,18.0,12200.0,13.3517,13.3739,13.3369,13.3517,12200.0
2005-02-16 14:50:00,17.98,18.04,17.96,18.0,26800.0,13.3369,13.3814,13.322,13.3517,26800.0
2005-02-16 15:00:00,18.0,18.0,17.98,18.0,18200.0,13.3517,13.3517,13.3369,13.3517,18200.0
2005-02-16 15:10:00,18.0,18.0,17.98,18.0,11800.0,13.3517,13.3517,13.3369,13.3517,11800.0
2005-02-16 15:20:00,17.99,17.99,17.91,17.93,12400.0,13.3443,13.3443,13.2849,13.2998,12400.0
2005-02-16 15:30:00,17.92,17.93,17.92,17.92,4400.0,13.2924,13.2998,13.2924,13.2924,4400.0
2005-02-16 15:40:00,17.92,17.95,17.9,17.95,13400.0,13.2924,13.3146,13.2775,13.3146,13400.0
2005-02-16 15:50:00,17.94,17.95,17.92,17.95,14200.0,13.3072,13.3146,13.2924,13.3146,14200.0
2005-02-17 09:30:00,17.95,17.95,17.91,17.91,2800.0,13.3146,13.3146,13.2849,13.2849,2800.0
2005-02-17 09:40:00,17.9,17.94,17.88,17.94,14200.0,13.2775,13.3072,13.2627,13.3072,14200.0
2005-02-17 09:50:00,17.94,17.94,17.88,17.9,3600.0,13.3072,13.3072,13.2627,13.2775,3600.0
2005-02-17 10:00:00,17.9,17.92,17.9,17.9,9600.0,13.2775,13.2924,13.2775,13.2775,9600.0
2005-02-17 10:10:00,17.88,17.88,17.83,17.86,16400.0,13.2627,13.2627,13.2256,13.2478,16400.0
2005-02-17 10:20:00,17.86,17.88,17.84,17.86,17200.0,13.2478,13.2627,13.233,13.2478,17200.0
2005-02-17 10:30:00,17.86,17.86,17.75,17.8,33800.0,13.2478,13.2478,13.1663,13.2033,33800.0
2005-02-17 10:40:00,17.8,17.85,17.78,17.85,34400.0,13.2033,13.2404,13.1885,13.2404,34400.0
2005-02-17 10:50:00,17.84,17.86,17.84,17.86,20800.0,13.233,13.2478,13.233,13.2478,20800.0
2005-02-17 11:00:00,17.86,17.86,17.8,17.8,8600.0,13.2478,13.2478,13.2033,13.2033,8600.0
2005-02-17 11:10:00,17.8,17.8,17.74,17.74,8600.0,13.2033,13.2033,13.1588,13.1588,8600.0
2005-02-17 11:20:00,17.73,17.79,17.73,17.78,18200.0,13.1514,13.1959,13.1514,13.1885,18200.0
2005-02-17 11:30:00,17.76,17.78,17.75,17.75,10000.0,13.1737,13.1885,13.1663,13.1663,10000.0
2005-02-17 11:40:00,17.75,17.75,17.7,17.7,21200.0,13.1663,13.1663,13.1292,13.1292,21200.0
2005-02-17 11:50:00,17.69,17.69,17.6,17.67,16800.0,13.1217,13.1217,13.055,13.1069,16800.0
2005-02-17 12:00:00,17.67,17.69,17.67,17.68,18800.0,13.1069,13.1217,13.1069,13.1143,18800.0
2005-02-17 12:10:00,17.69,17.69,17.68,17.69,8200.0,13.1217,13.1217,13.1143,13.1217,8200.0
2005-02-17 12:20:00,17.68,17.68,17.68,17.68,6000.0,13.1143,13.1143,13.1143,13.1143,6000.0
2005-02-17 12:30:00,17.68,17.68,17.64,17.65,13200.0,13.1143,13.1143,13.0847,13.0921,13200.0
2005-02-17 12:40:00,17.65,17.66,17.65,17.66,8400.0,13.0921,13.0995,13.0921,13.0995,8400.0
2005-02-17 12:50:00,17.67,17.68,17.66,17.68,6800.0,13.1069,13.1143,13.0995,13.1143,6800.0
2005-02-17 13:00:00,17.68,17.7,17.68,17.7,24200.0,13.1143,13.1292,13.1143,13.1292,24200.0
2005-02-17 13:10:00,17.7,17.73,17.7,17.71,16600.0,13.1292,13.1514,13.1292,13.1366,16600.0
2005-02-17 13:20:00,17.71,17.71,17.68,17.7,5600.0,13.1366,13.1366,13.1143,13.1292,5600.0
2005-02-17 13:30:00,17.71,17.72,17.69,17.71,6600.0,13.1366,13.144,13.1217,13.1366,6600.0
2005-02-17 13:40:00,17.7,17.7,17.66,17.68,6600.0,13.1292,13.1292,13.0995,13.1143,6600.0
2005-02-17 13:50:00,17.67,17.67,17.64,17.66,7600.0,13.1069,13.1069,13.0847,13.0995,7600.0
2005-02-17 14:00:00,17.66,17.66,17.61,17.63,8400.0,13.0995,13.0995,13.0624,13.0772,8400.0
2005-02-17 14:10:00,17.63,17.65,17.63,17.65,27200.0,13.0772,13.0921,13.0772,13.0921,27200.0
2005-02-17 14:20:00,17.65,17.65,17.62,17.63,15400.0,13.0921,13.0921,13.0698,13.0772,15400.0
2005-02-17 14:30:00,17.63,17.63,17.6,17.6,10400.0,13.0772,13.0772,13.055,13.055,10400.0
2005-02-17 14:40:00,17.61,17.61,17.55,17.55,11800.0,13.0624,13.0624,13.0179,13.0179,11800.0
2005-02-17 14:50:00,17.55,17.56,17.53,17.53,14400.0,13.0179,13.0253,13.0031,13.0031,14400.0
2005-02-17 15:00:00,17.53,17.54,17.5,17.54,31800.0,13.0031,13.0105,12.9808,13.0105,31800.0
2005-02-17 15:10:00,17.54,17.62,17.53,17.62,57400.0,13.0105,13.0698,13.0031,13.0698,57400.0
2005-02-17 15:20:00,17.63,17.69,17.63,17.69,17800.0,13.0772,13.1217,13.0772,13.1217,17800.0
2005-02-17 15:30:00,17.69,17.7,17.65,17.66,19200.0,13.1217,13.1292,13.0921,13.0995,19200.0
2005-02-17 15:40:00,17.66,17.66,17.6,17.6,13800.0,13.0995,13.0995,13.055,13.055,13800.0
2005-02-17 15:50:00,17.6,17.61,17.54,17.58,51200.0,13.055,13.0624,13.0105,13.0402,51200.0
2005-02-18 09:30:00,17.61,17.77,17.61,17.68,12200.0,13.0624,13.1811,13.0624,13.1143,12200.0
2005-02-18 09:40:00,17.66,17.72,17.63,17.68,11400.0,13.0995,13.144,13.0772,13.1143,11400.0
2005-02-18 09:50:00,17.71,17.72,17.68,17.71,14200.0,13.1366,13.144,13.1143,13.1366,14200.0
2005-02-18 10:00:00,17.7,17.73,17.68,17.7,24600.0,13.1292,13.1514,13.1143,13.1292,24600.0
2005-02-18 10:10:00,17.71,17.72,17.68,17.72,8200.0,13.1366,13.144,13.1143,13.144,8200.0
2005-02-18 10:20:00,17.71,17.72,17.68,17.72,7600.0,13.1366,13.144,13.1143,13.144,7600.0
2005-02-18 10:30:00,17.71,17.72,17.69,17.72,5200.0,13.1366,13.144,13.1217,13.144,5200.0
2005-02-18 10:40:00,17.73,17.73,17.69,17.7,7400.0,13.1514,13.1514,13.1217,13.1292,7400.0
2005-02-18 10:50:00,17.7,17.71,17.7,17.71,3400.0,13.1292,13.1366,13.1292,13.1366,3400.0
2005-02-18 11:00:00,17.71,17.71,17.68,17.71,4200.0,13.1366,13.1366,13.1143,13.1366,4200.0
2005-02-18 11:10:00,17.7,17.74,17.7,17.74,7000.0,13.1292,13.1588,13.1292,13.1588,7000.0
2005-02-18 11:20:00,17.73,17.73,17.71,17.71,5000.0,13.1514,13.1514,13.1366,13.1366,5000.0
2005-02-18 11:30:00,17.71,17.72,17.71,17.71,3600.0,13.1366,13.144,13.1366,13.1366,3600.0
2005-02-18 11:40:00,17.68,17.68,17.57,17.58,15400.0,13.1143,13.1143,13.0327,13.0402,15400.0
2005-02-18 11:50:00,17.58,17.62,17.56,17.6,10800.0,13.0402,13.0698,13.0253,13.055,10800.0
2005-02-18 12:00:00,17.61,17.67,17.6,17.64,7200.0,13.0624,13.1069,13.055,13.0847,7200.0
2005-02-18 12:10:00,17.62,17.62,17.59,17.6,3600.0,13.0698,13.0698,13.0476,13.055,3600.0
2005-02-18 12:20:00,17.59,17.6,17.56,17.58,7400.0,13.0476,13.055,13.0253,13.0402,7400.0
2005-02-18 12:30:00,17.57,17.58,17.57,17.58,1600.0,13.0327,13.0402,13.0327,13.0402,1600.0
2005-02-18 12:40:00,17.58,17.58,17.56,17.56,5400.0,13.0402,13.0402,13.0253,13.0253,5400.0
2005-02-18 12:50:00,17.56,17.57,17.55,17.55,5400.0,13.0253,13.0327,13.0179,13.0179,5400.0
2005-02-18 13:00:00,17.55,17.56,17.55,17.56,5200.0,13.0179,13.0253,13.0179,13.0253,5200.0
2005-02-18 13:10:00,17.54,17.56,17.5,17.52,7600.0,13.0105,13.0253,12.9808,12.9956,7600.0
2005-02-18 13:20:00,17.5,17.53,17.5,17.53,3800.0,12.9808,13.0031,12.9808,13.0031,3800.0
2005-02-18 13:30:00,17.52,17.53,17.5,17.52,7000.0,12.9956,13.0031,12.9808,12.9956,7000.0
2005-02-18 13:40:00,17.52,17.52,17.48,17.5,19800.0,12.9956,12.9956,12.966,12.9808,19800.0
2005-02-18 13:50:00,17.52,17.53,17.5,17.53,4600.0,12.9956,13.0031,12.9808,13.0031,4600.0
2005-02-18 14:00:00,17.51,17.52,17.5,17.52,5200.0,12.9882,12.9956,12.9808,12.9956,5200.0
2005-02-18 14:10:00,17.53,17.54,17.52,17.54,8800.0,13.0031,13.0105,12.9956,13.0105,8800.0
2005-02-18 14:20:00,17.54,17.54,17.52,17.53,4200.0,13.0105,13.0105,12.9956,13.0031,4200.0
2005-02-18 14:30:00,17.52,17.53,17.51,17.51,15200.0,12.9956,13.0031,12.9882,12.9882,15200.0
2005-02-18 14:40:00,17.51,17.56,17.51,17.56,11800.0,12.9882,13.0253,12.9882,13.0253,11800.0
2005-02-18 14:50:00,17.56,17.56,17.54,17.55,11400.0,13.0253,13.0253,13.0105,13.0179,11400.0
2005-02-18 15:00:00,17.55,17.55,17.54,17.55,19400.0,13.0179,13.0179,13.0105,13.0179,19400.0
2005-02-18 15:10:00,17.55,17.55,17.54,17.55,14600.0,13.0179,13.0179,13.0105,13.0179,14600.0
2005-02-18 15:20:00,17.55,17.6,17.55,17.6,14200.0,13.0179,13.055,13.0179,13.055,14200.0
2005-02-18 15:30:00,17.61,17.61,17.51,17.57,37200.0,13.0624,13.0624,12.9882,13.0327,37200.0
2005-02-18 15:40:00,17.57,17.58,17.56,17.57,14400.0,13.0327,13.0402,13.0253,13.0327,14400.0
2005-02-18 15:50:00,17.54,17.54,17.52,17.53,55200.0,13.0105,13.0105,12.9956,13.0031,55200.0
2005-02-22 09:30:00,17.48,17.48,17.38,17.38,17800.0,12.966,12.966,12.8918,12.8918,17800.0
2005-02-22 09:40:00,17.38,17.41,17.37,17.41,11000.0,12.8918,12.9141,12.8844,12.9141,11000.0
2005-02-22 09:50:00,17.41,17.43,17.4,17.41,11000.0,12.9141,12.9289,12.9066,12.9141,11000.0
2005-02-22 10:00:00,17.42,17.43,17.4,17.41,23600.0,12.9215,12.9289,12.9066,12.9141,23600.0
2005-02-22 10:10:00,17.41,17.5,17.41,17.5,14600.0,12.9141,12.9808,12.9141,12.9808,14600.0
2005-02-22 10:20:00,17.5,17.55,17.45,17.54,19400.0,12.9808,13.0179,12.9437,13.0105,19400.0
2005-02-22 10:30:00,17.53,17.55,17.52,17.55,11000.0,13.0031,13.0179,12.9956,13.0179,11000.0
2005-02-22 10:40:00,17.55,17.55,17.48,17.48,10600.0,13.0179,13.0179,12.966,12.966,10600.0
2005-02-22 10:50:00,17.48,17.5,17.41,17.41,10000.0,12.966,12.9808,12.9141,12.9141,10000.0
2005-02-22 11:00:00,17.4,17.46,17.4,17.45,6600.0,12.9066,12.9511,12.9066,12.9437,6600.0
2005-02-22 11:10:00,17.45,17.47,17.43,17.43,3800.0,12.9437,12.9586,12.9289,12.9289,3800.0
2005-02-22 11:20:00,17.44,17.46,17.43,17.46,6600.0,12.9363,12.9511,12.9289,12.9511,6600.0
2005-02-22 11:30:00,17.46,17.48,17.45,17.46,7600.0,12.9511,12.966,12.9437,12.9511,7600.0
2005-02-22 11:40:00,17.45,17.46,17.44,17.44,1600.0,12.9437,12.9511,12.9363,12.9363,1600.0
2005-02-22 11:50:00,17.44,17.45,17.43,17.43,3800.0,12.9363,12.9437,12.9289,12.9289,3800.0
2005-02-22 12:00:00,17.45,17.46,17.42,17.46,2400.0,12.9437,12.9511,12.9215,12.9511,2400.0
2005-02-22 12:10:00,17.46,17.46,17.43,17.43,7600.0,12.9511,12.9511,12.9289,12.9289,7600.0
2005-02-22 12:20:00,17.41,17.41,17.24,17.3,18400.0,12.9141,12.9141,12.788,12.8325,18400.0
2005-02-22 12:30:00,17.3,17.33,17.28,17.28,6200.0,12.8325,12.8547,12.8176,12.8176,6200.0
2005-02-22 12:40:00,17.28,17.28,17.24,17.27,6000.0,12.8176,12.8176,12.788,12.8102,6000.0
2005-02-22 12:50:00,17.25,17.25,17.23,17.25,9800.0,12.7954,12.7954,12.7805,12.7954,9800.0
2005-02-22 13:00:00,17.25,17.27,17.24,17.25,12000.0,12.7954,12.8102,12.788,12.7954,12000.0
2005-02-22 13:10:00,17.25,17.25,17.25,17.25,13800.0,12.7954,12.7954,12.7954,12.7954,13800.0
2005-02-22 13:20:00,17.25,17.25,17.23,17.25,19800.0,12.7954,12.7954,12.7805,12.7954,19800.0
2005-02-22 13:30:00,17.24,17.25,17.2,17.2,10200.0,12.788,12.7954,12.7583,12.7583,10200.0
2005-02-22 13:40:00,17.2,17.24,17.2,17.24,6800.0,12.7583,12.788,12.7583,12.788,6800.0
2005-02-22 13:50:00,17.24,17.24,17.21,17.21,2200.0,12.788,12.788,12.7657,12.7657,2200.0
2005-02-22 14:00:00,17.21,17.21,17.17,17.17,9600.0,12.7657,12.7657,12.736,12.736,9600.0
2005-02-22 14:10:00,17.17,17.17,17.17,17.17,4200.0,12.736,12.736,12.736,12.736,4200.0
2005-02-22 14:20:00,17.17,17.17,17.11,17.14,15000.0,12.736,12.736,12.6915,12.7138,15000.0
2005-02-22 14:30:00,17.15,17.18,17.14,17.17,5400.0,12.7212,12.7434,12.7138,12.736,5400.0
2005-02-22 14:40:00,17.17,17.18,17.16,17.18,4000.0,12.736,12.7434,12.7286,12.7434,4000.0
2005-02-22 14:50:00,17.18,17.2,17.18,17.2,7800.0,12.7434,12.7583,12.7434,12.7583,7800.0
2005-02-22 15:00:00,17.2,17.23,17.2,17.23,6600.0,12.7583,12.7805,12.7583,12.7805,6600.0
2005-02-22 15:10:00,17.21,17.23,17.2,17.21,9800.0,12.7657,12.7805,12.7583,12.7657,9800.0
2005-02-22 15:20:00,17.22,17.23,17.2,17.22,11400.0,12.7731,12.7805,12.7583,12.7731,11400.0
2005-02-22 15:30:00,17.22,17.24,17.21,17.21,12400.0,12.7731,12.788,12.7657,12.7657,12400.0
2005-02-22 15:40:00,17.21,17.21,17.15,17.15,12600.0,12.7657,12.7657,12.7212,12.7212,12600.0
2005-02-22 15:50:00,17.15,17.16,17.13,17.13,34000.0,12.7212,12.7286,12.7064,12.7064,34000.0
2005-02-23 09:30:00,17.25,17.31,17.23,17.31,7800.0,12.7954,12.8399,12.7805,12.8399,7800.0
2005-02-23 09:40:00,17.35,17.4,17.31,17.31,24200.0,12.8695,12.9066,12.8399,12.8399,24200.0
2005-02-23 09:50:00,17.31,17.34,17.28,17.28,19200.0,12.8399,12.8621,12.8176,12.8176,19200.0
2005-02-23 10:00:00,17.28,17.28,17.18,17.19,22600.0,12.8176,12.8176,12.7434,12.7509,22600.0
2005-02-23 10:10:00,17.21,17.3,17.21,17.3,8000.0,12.7657,12.8325,12.7657,12.8325,8000.0
2005-02-23 10:20:00,17.31,17.36,17.31,17.34,12000.0,12.8399,12.877,12.8399,12.8621,12000.0
2005-02-23 10:30:00,17.34,17.34,17.3,17.31,9800.0,12.8621,12.8621,12.8325,12.8399,9800.0
2005-02-23 10:40:00,17.31,17.32,17.28,17.29,16600.0,12.8399,12.8473,12.8176,12.825,16600.0
2005-02-23 10:50:00,17.29,17.3,17.28,17.3,9600.0,12.825,12.8325,12.8176,12.8325,9600.0
2005-02-23 11:00:00,17.3,17.34,17.3,17.34,5600.0,12.8325,12.8621,12.8325,12.8621,5600.0
2005-02-23 11:10:00,17.35,17.4,17.35,17.4,19000.0,12.8695,12.9066,12.8695,12.9066,19000.0
2005-02-23 11:20:00,17.4,17.4,17.4,17.4,18000.0,12.9066,12.9066,12.9066,12.9066,18000.0
2005-02-23 11:30:00,17.4,17.47,17.4,17.43,18800.0,12.9066,12.9586,12.9066,12.9289,18800.0
2005-02-23 11:40:00,17.41,17.42,17.4,17.4,11400.0,12.9141,12.9215,12.9066,12.9066,11400.0
2005-02-23 11:50:00,17.39,17.42,17.39,17.41,9200.0,12.8992,12.9215,12.8992,12.9141,9200.0
2005-02-23 12:00:00,17.4,17.42,17.4,17.42,10800.0,12.9066,12.9215,12.9066,12.9215,10800.0
2005-02-23 12:10:00,17.42,17.43,17.4,17.4,13000.0,12.9215,12.9289,12.9066,12.9066,13000.0
2005-02-23 12:20:00,17.41,17.43,17.4,17.42,7000.0,12.9141,12.9289,12.9066,12.9215,7000.0
2005-02-23 12:30:00,17.41,17.42,17.41,17.42,6000.0,12.9141,12.9215,12.9141,12.9215,6000.0
2005-02-23 12:40:00,17.42,17.42,17.4,17.41,9600.0,12.9215,12.9215,12.9066,12.9141,9600.0
2005-02-23 12:50:00,17.42,17.43,17.42,17.42,3000.0,12.9215,12.9289,12.9215,12.9215,3000.0
2005-02-23 13:00:00,17.43,17.43,17.41,17.41,4800.0,12.9289,12.9289,12.9141,12.9141,4800.0
2005-02-23 13:10:00,17.38,17.39,17.38,17.39,4200.0,12.8918,12.8992,12.8918,12.8992,4200.0
2005-02-23 13:20:00,17.4,17.41,17.38,17.38,59400.0,12.9066,12.9141,12.8918,12.8918,59400.0
2005-02-23 13:30:00,17.38,17.44,17.38,17.43,10200.0,12.8918,12.9363,12.8918,12.9289,10200.0
2005-02-23 13:40:00,17.43,17.44,17.39,17.43,9800.0,12.9289,12.9363,12.8992,12.9289,9800.0
2005-02-23 13:50:00,17.45,17.46,17.45,17.46,1600.0,12.9437,12.9511,12.9437,12.9511,1600.0
2005-02-23 14:00:00,17.46,17.46,17.38,17.43,13800.0,12.9511,12.9511,12.8918,12.9289,13800.0
2005-02-23 14:10:00,17.43,17.43,17.36,17.37,10200.0,12.9289,12.9289,12.877,12.8844,10200.0
2005-02-23 14:20:00,17.4,17.45,17.4,17.45,7400.0,12.9066,12.9437,12.9066,12.9437,7400.0
2005-02-23 14:30:00,17.45,17.45,17.43,17.43,20000.0,12.9437,12.9437,12.9289,12.9289,20000.0
2005-02-23 14:40:00,17.43,17.45,17.43,17.45,9200.0,12.9289,12.9437,12.9289,12.9437,9200.0
2005-02-23 14:50:00,17.45,17.45,17.43,17.45,6800.0,12.9437,12.9437,12.9289,12.9437,6800.0
2005-02-23 15:00:00,17.45,17.45,17.43,17.44,9800.0,12.9437,12.9437,12.9289,12.9363,9800.0
2005-02-23 15:10:00,17.45,17.45,17.43,17.45,8200.0,12.9437,12.9437,12.9289,12.9437,8200.0
2005-02-23 15:20:00,17.45,17.45,17.43,17.44,17200.0,12.9437,12.9437,12.9289,12.9363,17200.0
2005-02-23 15:30:00,17.44,17.45,17.44,17.44,11400.0,12.9363,12.9437,12.9363,12.9363,11400.0
2005-02-23 15:40:00,17.44,17.44,17.4,17.41,27800.0,12.9363,12.9363,12.9066,12.9141,27800.0
2005-02-23 15:50:00,17.41,17.42,17.41,17.41,35800.0,12.9141,12.9215,12.9141,12.9141,35800.0
2005-02-24 09:40:00,18.25,18.45,18.11,18.11,153200.0,13.5371,13.6855,13.4333,13.4333,153200.0
2005-02-24 09:50:00,18.11,18.12,18.02,18.02,69200.0,13.4333,13.4407,13.3665,13.3665,69200.0
2005-02-24 10:00:00,17.99,17.99,17.93,17.94,44000.0,13.3443,13.3443,13.2998,13.3072,44000.0
2005-02-24 10:10:00,17.94,18.11,17.94,18.05,72200.0,13.3072,13.4333,13.3072,13.3888,72200.0
2005-02-24 10:20:00,18.08,18.24,18.06,18.23,48200.0,13.411,13.5297,13.3962,13.5223,48200.0
2005-02-24 10:30:00,18.23,18.25,18.13,18.16,52400.0,13.5223,13.5371,13.4481,13.4704,52400.0
2005-02-24 10:40:00,18.16,18.16,18.02,18.03,39600.0,13.4704,13.4704,13.3665,13.3739,39600.0
2005-02-24 10:50:00,18.05,18.08,18.02,18.02,10400.0,13.3888,13.411,13.3665,13.3665,10400.0
2005-02-24 11:00:00,18.03,18.06,17.94,18.05,22200.0,13.3739,13.3962,13.3072,13.3888,22200.0
2005-02-24 11:10:00,18.04,18.11,18.04,18.11,16200.0,13.3814,13.4333,13.3814,13.4333,16200.0
2005-02-24 11:20:00,18.11,18.18,18.11,18.16,29600.0,13.4333,13.4852,13.4333,13.4704,29600.0
2005-02-24 11:30:00,18.17,18.18,18.16,18.18,25400.0,13.4778,13.4852,13.4704,13.4852,25400.0
2005-02-24 11:40:00,18.17,18.18,18.16,18.16,35000.0,13.4778,13.4852,13.4704,13.4704,35000.0
2005-02-24 11:50:00,18.16,18.16,18.09,18.12,43000.0,13.4704,13.4704,13.4185,13.4407,43000.0
2005-02-24 12:00:00,18.11,18.13,18.08,18.11,35800.0,13.4333,13.4481,13.411,13.4333,35800.0
2005-02-24 12:10:00,18.1,18.14,18.1,18.14,28800.0,13.4259,13.4555,13.4259,13.4555,28800.0
2005-02-24 12:20:00,18.13,18.14,18.11,18.14,15400.0,13.4481,13.4555,13.4333,13.4555,15400.0
2005-02-24 12:30:00,18.14,18.2,18.14,18.2,19400.0,13.4555,13.5,13.4555,13.5,19400.0
2005-02-24 12:40:00,18.2,18.27,18.18,18.27,16800.0,13.5,13.552,13.4852,13.552,16800.0
2005-02-24 12:50:00,18.27,18.32,18.27,18.29,12000.0,13.552,13.5891,13.552,13.5668,12000.0
2005-02-24 13:00:00,18.29,18.29,18.28,18.28,12400.0,13.5668,13.5668,13.5594,13.5594,12400.0
2005-02-24 13:10:00,18.32,18.32,18.22,18.25,16000.0,13.5891,13.5891,13.5149,13.5371,16000.0
2005-02-24 13:20:00,18.25,18.32,18.25,18.32,13600.0,13.5371,13.5891,13.5371,13.5891,13600.0
2005-02-24 13:30:00,18.32,18.41,18.32,18.39,27000.0,13.5891,13.6558,13.5891,13.641,27000.0
2005-02-24 13:40:00,18.4,18.4,18.36,18.36,11200.0,13.6484,13.6484,13.6187,13.6187,11200.0
2005-02-24 13:50:00,18.36,18.41,18.35,18.35,18600.0,13.6187,13.6558,13.6113,13.6113,18600.0
2005-02-24 14:00:00,18.35,18.38,18.34,18.35,24400.0,13.6113,13.6336,13.6039,13.6113,24400.0
2005-02-24 14:10:00,18.35,18.44,18.35,18.43,17000.0,13.6113,13.6781,13.6113,13.6706,17000.0
2005-02-24 14:20:00,18.43,18.54,18.43,18.53,32000.0,13.6706,13.7522,13.6706,13.7448,32000.0
2005-02-24 14:30:00,18.54,18.55,18.47,18.48,22400.0,13.7522,13.7597,13.7003,13.7077,22400.0
2005-02-24 14:40:00,18.48,18.52,18.48,18.51,16400.0,13.7077,13.7374,13.7077,13.73,16400.0
2005-02-24 14:50:00,18.53,18.55,18.52,18.55,21000.0,13.7448,13.7597,13.7374,13.7597,21000.0
2005-02-24 15:00:00,18.57,18.66,18.57,18.66,39400.0,13.7745,13.8413,13.7745,13.8413,39400.0
2005-02-24 15:10:00,18.66,18.69,18.6,18.6,48200.0,13.8413,13.8635,13.7967,13.7967,48200.0
2005-02-24 15:20:00,18.59,18.6,18.55,18.56,65600.0,13.7893,13.7967,13.7597,13.7671,65600.0
2005-02-24 15:30:00,18.56,18.58,18.47,18.47,55000.0,13.7671,13.7819,13.7003,13.7003,55000.0
2005-02-24 15:40:00,18.5,18.53,18.49,18.53,41800.0,13.7226,13.7448,13.7152,13.7448,41800.0
2005-02-24 15:50:00,18.53,18.61,18.5,18.59,70400.0,13.7448,13.8042,13.7226,13.7893,70400.0
2005-02-25 09:30:00,18.72,18.73,18.7,18.7,20000.0,13.8858,13.8932,13.8709,13.8709,20000.0
2005-02-25 09:40:00,18.7,18.74,18.66,18.69,39600.0,13.8709,13.9006,13.8413,13.8635,39600.0
2005-02-25 09:50:00,18.68,18.72,18.64,18.71,21200.0,13.8561,13.8858,13.8264,13.8783,21200.0
2005-02-25 10:00:00,18.71,18.74,18.69,18.73,25200.0,13.8783,13.9006,13.8635,13.8932,25200.0
2005-02-25 10:10:00,18.73,18.83,18.73,18.81,38400.0,13.8932,13.9674,13.8932,13.9525,38400.0
2005-02-25 10:20:00,18.81,18.86,18.8,18.86,23600.0,13.9525,13.9896,13.9451,13.9896,23600.0
2005-02-25 10:30:00,18.86,18.9,18.86,18.88,64600.0,13.9896,14.0193,13.9896,14.0044,64600.0
2005-02-25 10:40:00,18.88,18.9,18.86,18.86,68000.0,14.0044,14.0193,13.9896,13.9896,68000.0
2005-02-25 10:50:00,18.86,18.95,18.83,18.95,33400.0,13.9896,14.0564,13.9674,14.0564,33400.0
2005-02-25 11:00:00,18.95,18.98,18.9,18.9,23800.0,14.0564,14.0786,14.0193,14.0193,23800.0
2005-02-25 11:10:00,18.9,18.95,18.9,18.93,19800.0,14.0193,14.0564,14.0193,14.0415,19800.0
2005-02-25 11:20:00,18.94,18.98,18.93,18.98,11400.0,14.0489,14.0786,14.0415,14.0786,11400.0
2005-02-25 11:30:00,18.98,19.0,18.96,18.97,28200.0,14.0786,14.0935,14.0638,14.0712,28200.0
2005-02-25 11:40:00,18.99,19.0,18.99,19.0,13600.0,14.086,14.0935,14.086,14.0935,13600.0
2005-02-25 11:50:00,19.0,19.07,19.0,19.07,15200.0,14.0935,14.1454,14.0935,14.1454,15200.0
2005-02-25 12:00:00,19.07,19.08,19.02,19.03,20000.0,14.1454,14.1528,14.1083,14.1157,20000.0
2005-02-25 12:10:00,19.03,19.03,19.0,19.0,14000.0,14.1157,14.1157,14.0935,14.0935,14000.0
2005-02-25 12:20:00,19.0,19.01,19.0,19.01,8400.0,14.0935,14.1009,14.0935,14.1009,8400.0
2005-02-25 12:30:00,19.02,19.06,19.01,19.05,19200.0,14.1083,14.138,14.1009,14.1305,19200.0
2005-02-25 12:40:00,19.03,19.03,19.0,19.0,8000.0,14.1157,14.1157,14.0935,14.0935,8000.0
2005-02-25 12:50:00,19.0,19.01,18.97,18.97,10000.0,14.0935,14.1009,14.0712,14.0712,10000.0
2005-02-25 13:00:00,18.98,19.02,18.98,19.0,11600.0,14.0786,14.1083,14.0786,14.0935,11600.0
2005-02-25 13:10:00,19.01,19.01,19.0,19.0,10600.0,14.1009,14.1009,14.0935,14.0935,10600.0
2005-02-25 13:20:00,19.0,19.0,18.96,18.99,24200.0,14.0935,14.0935,14.0638,14.086,24200.0
2005-02-25 13:30:00,18.99,19.0,18.99,19.0,16200.0,14.086,14.0935,14.086,14.0935,16200.0
2005-02-25 13:40:00,19.0,19.02,19.0,19.01,12400.0,14.0935,14.1083,14.0935,14.1009,12400.0
2005-02-25 13:50:00,19.02,19.05,19.02,19.03,5600.0,14.1083,14.1305,14.1083,14.1157,5600.0
2005-02-25 14:00:00,19.04,19.04,19.02,19.03,7200.0,14.1231,14.1231,14.1083,14.1157,7200.0
2005-02-25 14:10:00,19.03,19.07,19.03,19.06,10000.0,14.1157,14.1454,14.1157,14.138,10000.0
2005-02-25 14:20:00,19.05,19.08,19.02,19.03,13400.0,14.1305,14.1528,14.1083,14.1157,13400.0
2005-02-25 14:30:00,19.03,19.08,19.02,19.06,9600.0,14.1157,14.1528,14.1083,14.138,9600.0
2005-02-25 14:40:00,19.03,19.03,19.0,19.02,11400.0,14.1157,14.1157,14.0935,14.1083,11400.0
2005-02-25 14:50:00,19.02,19.03,19.02,19.02,8800.0,14.1083,14.1157,14.1083,14.1083,8800.0
2005-02-25 15:00:00,19.02,19.05,19.02,19.03,10800.0,14.1083,14.1305,14.1083,14.1157,10800.0
2005-02-25 15:10:00,19.03,19.04,19.0,19.02,25000.0,14.1157,14.1231,14.0935,14.1083,25000.0
2005-02-25 15:20:00,19.02,19.05,19.01,19.04,14600.0,14.1083,14.1305,14.1009,14.1231,14600.0
2005-02-25 15:30:00,19.02,19.08,19.02,19.08,17000.0,14.1083,14.1528,14.1083,14.1528,17000.0
2005-02-25 15:40:00,19.08,19.09,19.08,19.09,14800.0,14.1528,14.1602,14.1528,14.1602,14800.0
2005-02-25 15:50:00,19.1,19.17,19.1,19.15,60400.0,14.1676,14.2196,14.1676,14.2047,60400.0
2005-02-28 09:30:00,19.15,19.16,19.01,19.13,39000.0,14.2047,14.2121,14.1009,14.1899,39000.0
2005-02-28 09:40:00,19.13,19.15,19.12,19.13,14000.0,14.1899,14.2047,14.1825,14.1899,14000.0
2005-02-28 09:50:00,19.12,19.16,19.12,19.16,27200.0,14.1825,14.2121,14.1825,14.2121,27200.0
2005-02-28 10:00:00,19.15,19.17,19.12,19.13,38800.0,14.2047,14.2196,14.1825,14.1899,38800.0
2005-02-28 10:10:00,19.13,19.15,19.12,19.13,11400.0,14.1899,14.2047,14.1825,14.1899,11400.0
2005-02-28 10:20:00,19.13,19.18,19.12,19.18,25000.0,14.1899,14.227,14.1825,14.227,25000.0
2005-02-28 10:30:00,19.18,19.18,19.17,19.17,8200.0,14.227,14.227,14.2196,14.2196,8200.0
2005-02-28 10:40:00,19.17,19.19,19.15,19.19,7800.0,14.2196,14.2344,14.2047,14.2344,7800.0
2005-02-28 10:50:00,19.18,19.18,19.13,19.17,10000.0,14.227,14.227,14.1899,14.2196,10000.0
2005-02-28 11:00:00,19.17,19.18,19.12,19.13,25000.0,14.2196,14.227,14.1825,14.1899,25000.0
2005-02-28 11:10:00,19.13,19.14,19.13,19.14,16400.0,14.1899,14.1973,14.1899,14.1973,16400.0
2005-02-28 11:20:00,19.13,19.14,19.12,19.12,13800.0,14.1899,14.1973,14.1825,14.1825,13800.0
2005-02-28 11:30:00,19.12,19.15,19.12,19.13,9200.0,14.1825,14.2047,14.1825,14.1899,9200.0
2005-02-28 11:40:00,19.14,19.14,19.12,19.12,14800.0,14.1973,14.1973,14.1825,14.1825,14800.0
2005-02-28 11:50:00,19.12,19.12,19.03,19.05,20400.0,14.1825,14.1825,14.1157,14.1305,20400.0
2005-02-28 12:00:00,19.05,19.05,18.95,19.02,32400.0,14.1305,14.1305,14.0564,14.1083,32400.0
2005-02-28 12:10:00,19.02,19.02,18.93,19.0,23000.0,14.1083,14.1083,14.0415,14.0935,23000.0
2005-02-28 12:20:00,19.0,19.06,19.0,19.0,15200.0,14.0935,14.138,14.0935,14.0935,15200.0
2005-02-28 12:30:00,19.0,19.01,19.0,19.0,14600.0,14.0935,14.1009,14.0935,14.0935,14600.0
2005-02-28 12:40:00,19.0,19.02,18.96,18.96,11000.0,14.0935,14.1083,14.0638,14.0638,11000.0
2005-02-28 12:50:00,18.97,19.0,18.97,19.0,7600.0,14.0712,14.0935,14.0712,14.0935,7600.0
2005-02-28 13:00:00,19.0,19.02,18.96,18.96,14200.0,14.0935,14.1083,14.0638,14.0638,14200.0
2005-02-28 13:10:00,18.96,18.97,18.93,18.96,7800.0,14.0638,14.0712,14.0415,14.0638,7800.0
2005-02-28 13:20:00,18.96,18.96,18.93,18.95,7600.0,14.0638,14.0638,14.0415,14.0564,7600.0
2005-02-28 13:30:00,18.95,18.95,18.87,18.89,15600.0,14.0564,14.0564,13.997,14.0119,15600.0
2005-02-28 13:40:00,18.89,18.9,18.85,18.88,19800.0,14.0119,14.0193,13.9822,14.0044,19800.0
2005-02-28 13:50:00,18.88,18.88,18.83,18.86,12600.0,14.0044,14.0044,13.9674,13.9896,12600.0
2005-02-28 14:00:00,18.86,18.86,18.84,18.85,5600.0,13.9896,13.9896,13.9748,13.9822,5600.0
2005-02-28 14:10:00,18.85,18.89,18.85,18.88,9200.0,13.9822,14.0119,13.9822,14.0044,9200.0
2005-02-28 14:20:00,18.89,18.91,18.88,18.88,10600.0,14.0119,14.0267,14.0044,14.0044,10600.0
2005-02-28 14:30:00,18.87,18.9,18.87,18.88,10200.0,13.997,14.0193,13.997,14.0044,10200.0
2005-02-28 14:40:00,18.89,18.95,18.89,18.92,5400.0,14.0119,14.0564,14.0119,14.0341,5400.0
2005-02-28 14:50:00,18.93,18.95,18.92,18.93,9200.0,14.0415,14.0564,14.0341,14.0415,9200.0
2005-02-28 15:00:00,18.93,18.98,18.93,18.98,17800.0,14.0415,14.0786,14.0415,14.0786,17800.0
2005-02-28 15:10:00,18.98,18.98,18.92,18.98,19000.0,14.0786,14.0786,14.0341,14.0786,19000.0
2005-02-28 15:20:00,18.98,19.0,18.95,18.96,17200.0,14.0786,14.0935,14.0564,14.0638,17200.0
2005-02-28 15:30:00,18.98,19.04,18.94,18.98,30000.0,14.0786,14.1231,14.0489,14.0786,30000.0
2005-02-28 15:40:00,18.99,19.0,18.92,18.96,25800.0,14.086,14.0935,14.0341,14.0638,25800.0
2005-02-28 15:50:00,18.98,19.0,18.96,18.96,17400.0,14.0786,14.0935,14.0638,14.0638,17400.0
2005-03-01 09:30:00,19.03,19.28,19.03,19.28,9000.0,14.1157,14.3011,14.1157,14.3011,9000.0
2005-03-01 09:40:00,19.31,19.31,19.3,19.3,11400.0,14.3234,14.3234,14.316,14.316,11400.0
2005-03-01 09:50:00,19.28,19.28,19.21,19.22,6600.0,14.3011,14.3011,14.2492,14.2566,6600.0
2005-03-01 10:00:00,19.23,19.36,19.23,19.33,5600.0,14.2641,14.3605,14.2641,14.3382,5600.0
2005-03-01 10:10:00,19.32,19.32,19.3,19.32,7200.0,14.3308,14.3308,14.316,14.3308,7200.0
2005-03-01 10:20:00,19.31,19.31,19.24,19.24,7400.0,14.3234,14.3234,14.2715,14.2715,7400.0
2005-03-01 10:30:00,19.24,19.25,19.2,19.22,15800.0,14.2715,14.2789,14.2418,14.2566,15800.0
2005-03-01 10:40:00,19.21,19.24,19.18,19.2,4200.0,14.2492,14.2715,14.227,14.2418,4200.0
2005-03-01 10:50:00,19.21,19.21,19.18,19.19,2000.0,14.2492,14.2492,14.227,14.2344,2000.0
2005-03-01 11:00:00,19.19,19.19,19.16,19.17,6200.0,14.2344,14.2344,14.2121,14.2196,6200.0
2005-03-01 11:10:00,19.17,19.17,19.11,19.12,4800.0,14.2196,14.2196,14.175,14.1825,4800.0
2005-03-01 11:20:00,19.13,19.16,19.11,19.11,6600.0,14.1899,14.2121,14.175,14.175,6600.0
2005-03-01 11:30:00,19.11,19.16,19.11,19.16,7400.0,14.175,14.2121,14.175,14.2121,7400.0
2005-03-01 11:40:00,19.16,19.22,19.12,19.22,8600.0,14.2121,14.2566,14.1825,14.2566,8600.0
2005-03-01 11:50:00,19.22,19.25,19.2,19.23,10800.0,14.2566,14.2789,14.2418,14.2641,10800.0
2005-03-01 12:00:00,19.21,19.21,19.15,19.15,12000.0,14.2492,14.2492,14.2047,14.2047,12000.0
2005-03-01 12:10:00,19.15,19.17,19.14,19.16,7600.0,14.2047,14.2196,14.1973,14.2121,7600.0
2005-03-01 12:20:00,19.17,19.18,19.16,19.17,3200.0,14.2196,14.227,14.2121,14.2196,3200.0
2005-03-01 12:30:00,19.16,19.18,19.15,19.15,6000.0,14.2121,14.227,14.2047,14.2047,6000.0
2005-03-01 12:40:00,19.15,19.17,19.14,19.17,3000.0,14.2047,14.2196,14.1973,14.2196,3000.0
2005-03-01 12:50:00,19.17,19.2,19.17,19.19,3200.0,14.2196,14.2418,14.2196,14.2344,3200.0
2005-03-01 13:00:00,19.18,19.2,19.17,19.19,4600.0,14.227,14.2418,14.2196,14.2344,4600.0
2005-03-01 13:10:00,19.19,19.2,19.18,19.19,3200.0,14.2344,14.2418,14.227,14.2344,3200.0
2005-03-01 13:20:00,19.18,19.18,19.13,19.13,7400.0,14.227,14.227,14.1899,14.1899,7400.0
2005-03-01 13:30:00,19.13,19.2,19.13,19.17,10000.0,14.1899,14.2418,14.1899,14.2196,10000.0
2005-03-01 13:40:00,19.17,19.24,19.17,19.19,8000.0,14.2196,14.2715,14.2196,14.2344,8000.0
2005-03-01 13:50:00,19.18,19.22,19.18,19.2,8200.0,14.227,14.2566,14.227,14.2418,8200.0
2005-03-01 14:00:00,19.21,19.28,19.2,19.24,13400.0,14.2492,14.3011,14.2418,14.2715,13400.0
2005-03-01 14:10:00,19.22,19.24,19.2,19.21,5000.0,14.2566,14.2715,14.2418,14.2492,5000.0
2005-03-01 14:20:00,19.22,19.25,19.2,19.23,14200.0,14.2566,14.2789,14.2418,14.2641,14200.0
2005-03-01 14:30:00,19.23,19.26,19.22,19.23,15400.0,14.2641,14.2863,14.2566,14.2641,15400.0
2005-03-01 14:40:00,19.23,19.24,19.2,19.2,10400.0,14.2641,14.2715,14.2418,14.2418,10400.0
2005-03-01 14:50:00,19.19,19.19,19.16,19.16,11200.0,14.2344,14.2344,14.2121,14.2121,11200.0
2005-03-01 15:00:00,19.17,19.2,19.11,19.17,35600.0,14.2196,14.2418,14.175,14.2196,35600.0
2005-03-01 15:10:00,19.17,19.25,19.17,19.2,14000.0,14.2196,14.2789,14.2196,14.2418,14000.0
2005-03-01 15:20:00,19.18,19.19,19.16,19.18,10600.0,14.227,14.2344,14.2121,14.227,10600.0
2005-03-01 15:30:00,19.21,19.23,19.16,19.17,9400.0,14.2492,14.2641,14.2121,14.2196,9400.0
2005-03-01 15:40:00,19.15,19.15,19.11,19.11,10200.0,14.2047,14.2047,14.175,14.175,10200.0
2005-03-01 15:50:00,19.11,19.19,19.11,19.19,22600.0,14.175,14.2344,14.175,14.2344,22600.0
2005-03-02 09:30:00,19.03,19.03,19.03,19.03,7200.0,14.1157,14.1157,14.1157,14.1157,7200.0
2005-03-02 09:40:00,19.02,19.02,18.97,19.0,7200.0,14.1083,14.1083,14.0712,14.0935,7200.0
2005-03-02 09:50:00,18.98,19.0,18.95,18.99,13600.0,14.0786,14.0935,14.0564,14.086,13600.0
2005-03-02 10:00:00,18.98,18.98,18.93,18.97,8800.0,14.0786,14.0786,14.0415,14.0712,8800.0
2005-03-02 10:10:00,18.98,19.02,18.98,18.98,6800.0,14.0786,14.1083,14.0786,14.0786,6800.0
2005-03-02 10:20:00,19.0,19.08,19.0,19.08,9200.0,14.0935,14.1528,14.0935,14.1528,9200.0
2005-03-02 10:30:00,19.06,19.1,19.06,19.08,8000.0,14.138,14.1676,14.138,14.1528,8000.0
2005-03-02 10:40:00,19.08,19.09,19.06,19.09,7600.0,14.1528,14.1602,14.138,14.1602,7600.0
2005-03-02 10:50:00,19.09,19.18,19.09,19.17,13800.0,14.1602,14.227,14.1602,14.2196,13800.0
2005-03-02 11:00:00,19.19,19.24,19.18,19.22,12200.0,14.2344,14.2715,14.227,14.2566,12200.0
2005-03-02 11:10:00,19.22,19.35,19.22,19.25,17800.0,14.2566,14.3531,14.2566,14.2789,17800.0
2005-03-02 11:20:00,19.27,19.28,19.22,19.26,10800.0,14.2937,14.3011,14.2566,14.2863,10800.0
2005-03-02 11:30:00,19.26,19.26,19.23,19.24,5200.0,14.2863,14.2863,14.2641,14.2715,5200.0
2005-03-02 11:40:00,19.23,19.24,19.21,19.23,5200.0,14.2641,14.2715,14.2492,14.2641,5200.0
2005-03-02 11:50:00,19.23,19.27,19.22,19.25,3800.0,14.2641,14.2937,14.2566,14.2789,3800.0
2005-03-02 12:00:00,19.25,19.25,19.23,19.23,5000.0,14.2789,14.2789,14.2641,14.2641,5000.0
2005-03-02 12:10:00,19.23,19.25,19.23,19.25,3400.0,14.2641,14.2789,14.2641,14.2789,3400.0
2005-03-02 12:20:00,19.25,19.25,19.25,19.25,3800.0,14.2789,14.2789,14.2789,14.2789,3800.0
2005-03-02 12:30:00,19.25,19.25,19.18,19.18,4000.0,14.2789,14.2789,14.227,14.227,4000.0
2005-03-02 12:40:00,19.18,19.21,19.16,19.21,7800.0,14.227,14.2492,14.2121,14.2492,7800.0
2005-03-02 12:50:00,19.2,19.22,19.2,19.21,1800.0,14.2418,14.2566,14.2418,14.2492,1800.0
2005-03-02 13:00:00,19.22,19.22,19.2,19.21,3000.0,14.2566,14.2566,14.2418,14.2492,3000.0
2005-03-02 13:10:00,19.21,19.25,19.21,19.23,3800.0,14.2492,14.2789,14.2492,14.2641,3800.0
2005-03-02 13:20:00,19.23,19.27,19.23,19.27,4800.0,14.2641,14.2937,14.2641,14.2937,4800.0
2005-03-02 13:30:00,19.27,19.27,19.25,19.25,6400.0,14.2937,14.2937,14.2789,14.2789,6400.0
2005-03-02 13:40:00,19.25,19.25,19.23,19.25,2600.0,14.2789,14.2789,14.2641,14.2789,2600.0
2005-03-02 13:50:00,19.23,19.25,19.14,19.18,7400.0,14.2641,14.2789,14.1973,14.227,7400.0
2005-03-02 14:00:00,19.18,19.2,19.18,19.18,9400.0,14.227,14.2418,14.227,14.227,9400.0
2005-03-02 14:10:00,19.18,19.18,19.11,19.17,10400.0,14.227,14.227,14.175,14.2196,10400.0
2005-03-02 14:20:00,19.17,19.21,19.17,19.21,3000.0,14.2196,14.2492,14.2196,14.2492,3000.0
2005-03-02 14:30:00,19.2,19.2,19.07,19.09,15400.0,14.2418,14.2418,14.1454,14.1602,15400.0
2005-03-02 14:40:00,19.08,19.1,19.02,19.08,20000.0,14.1528,14.1676,14.1083,14.1528,20000.0
2005-03-02 14:50:00,19.08,19.08,19.03,19.07,9200.0,14.1528,14.1528,14.1157,14.1454,9200.0
2005-03-02 15:00:00,19.06,19.1,19.06,19.1,11800.0,14.138,14.1676,14.138,14.1676,11800.0
2005-03-02 15:10:00,19.11,19.11,19.08,19.08,11600.0,14.175,14.175,14.1528,14.1528,11600.0
2005-03-02 15:20:00,19.08,19.12,19.08,19.12,11200.0,14.1528,14.1825,14.1528,14.1825,11200.0
2005-03-02 15:30:00,19.13,19.13,19.09,19.11,19200.0,14.1899,14.1899,14.1602,14.175,19200.0
2005-03-02 15:40:00,19.11,19.13,19.09,19.11,16000.0,14.175,14.1899,14.1602,14.175,16000.0
2005-03-02 15:50:00,19.11,19.11,19.06,19.07,37400.0,14.175,14.175,14.138,14.1454,37400.0
2005-03-03 09:30:00,19.15,19.26,19.15,19.26,13200.0,14.2047,14.2863,14.2047,14.2863,13200.0
2005-03-03 09:40:00,19.28,19.32,19.28,19.31,13400.0,14.3011,14.3308,14.3011,14.3234,13400.0
2005-03-03 09:50:00,19.31,19.31,19.21,19.26,9200.0,14.3234,14.3234,14.2492,14.2863,9200.0
2005-03-03 10:00:00,19.24,19.29,19.2,19.29,12000.0,14.2715,14.3086,14.2418,14.3086,12000.0
2005-03-03 10:10:00,19.3,19.32,19.3,19.32,4400.0,14.316,14.3308,14.316,14.3308,4400.0
2005-03-03 10:20:00,19.31,19.32,19.13,19.13,13800.0,14.3234,14.3308,14.1899,14.1899,13800.0
2005-03-03 10:30:00,19.14,19.18,19.13,19.18,8400.0,14.1973,14.227,14.1899,14.227,8400.0
2005-03-03 10:40:00,19.17,19.2,19.16,19.2,2400.0,14.2196,14.2418,14.2121,14.2418,2400.0
2005-03-03 10:50:00,19.2,19.24,19.2,19.21,4000.0,14.2418,14.2715,14.2418,14.2492,4000.0
2005-03-03 11:00:00,19.2,19.21,19.16,19.17,8200.0,14.2418,14.2492,14.2121,14.2196,8200.0
2005-03-03 11:10:00,19.18,19.22,19.18,19.22,4000.0,14.227,14.2566,14.227,14.2566,4000.0
2005-03-03 11:20:00,19.22,19.22,19.17,19.2,4400.0,14.2566,14.2566,14.2196,14.2418,4400.0
2005-03-03 11:30:00,19.19,19.2,19.18,19.18,2800.0,14.2344,14.2418,14.227,14.227,2800.0
2005-03-03 11:40:00,19.18,19.19,19.17,19.17,9200.0,14.227,14.2344,14.2196,14.2196,9200.0
2005-03-03 11:50:00,19.18,19.18,19.07,19.08,14000.0,14.227,14.227,14.1454,14.1528,14000.0
2005-03-03 12:00:00,19.08,19.13,19.08,19.13,5400.0,14.1528,14.1899,14.1528,14.1899,5400.0
2005-03-03 12:10:00,19.1,19.1,19.08,19.08,5600.0,14.1676,14.1676,14.1528,14.1528,5600.0
2005-03-03 12:20:00,19.07,19.07,19.06,19.06,6200.0,14.1454,14.1454,14.138,14.138,6200.0
2005-03-03 12:30:00,19.06,19.08,19.02,19.08,5800.0,14.138,14.1528,14.1083,14.1528,5800.0
2005-03-03 12:40:00,19.08,19.08,19.07,19.07,4200.0,14.1528,14.1528,14.1454,14.1454,4200.0
2005-03-03 12:50:00,19.06,19.06,19.02,19.03,6800.0,14.138,14.138,14.1083,14.1157,6800.0
2005-03-03 13:00:00,19.03,19.09,19.03,19.07,7800.0,14.1157,14.1602,14.1157,14.1454,7800.0
2005-03-03 13:10:00,19.07,19.1,19.06,19.1,3400.0,14.1454,14.1676,14.138,14.1676,3400.0
2005-03-03 13:20:00,19.1,19.1,19.05,19.05,10600.0,14.1676,14.1676,14.1305,14.1305,10600.0
2005-03-03 13:30:00,19.06,19.06,19.05,19.06,1400.0,14.138,14.138,14.1305,14.138,1400.0
2005-03-03 13:40:00,19.07,19.09,19.05,19.05,2000.0,14.1454,14.1602,14.1305,14.1305,2000.0
2005-03-03 13:50:00,19.06,19.11,19.05,19.1,3400.0,14.138,14.175,14.1305,14.1676,3400.0
2005-03-03 14:00:00,19.1,19.11,19.1,19.11,800.0,14.1676,14.175,14.1676,14.175,800.0
2005-03-03 14:10:00,19.11,19.14,19.11,19.14,2200.0,14.175,14.1973,14.175,14.1973,2200.0
2005-03-03 14:20:00,19.11,19.23,19.11,19.23,8000.0,14.175,14.2641,14.175,14.2641,8000.0
2005-03-03 14:30:00,19.23,19.24,19.19,19.19,3000.0,14.2641,14.2715,14.2344,14.2344,3000.0
2005-03-03 14:40:00,19.2,19.2,19.17,19.18,3200.0,14.2418,14.2418,14.2196,14.227,3200.0
2005-03-03 14:50:00,19.18,19.18,19.18,19.18,1800.0,14.227,14.227,14.227,14.227,1800.0
2005-03-03 15:00:00,19.17,19.21,19.16,19.16,5200.0,14.2196,14.2492,14.2121,14.2121,5200.0
2005-03-03 15:10:00,19.15,19.19,19.11,19.12,8800.0,14.2047,14.2344,14.175,14.1825,8800.0
2005-03-03 15:20:00,19.1,19.13,19.1,19.13,6800.0,14.1676,14.1899,14.1676,14.1899,6800.0
2005-03-03 15:30:00,19.15,19.15,19.11,19.14,13600.0,14.2047,14.2047,14.175,14.1973,13600.0
2005-03-03 15:40:00,19.14,19.14,19.1,19.1,7000.0,14.1973,14.1973,14.1676,14.1676,7000.0
2005-03-03 15:50:00,19.1,19.1,19.06,19.08,14400.0,14.1676,14.1676,14.138,14.1528,14400.0
2005-03-04 09:30:00,19.15,19.18,19.15,19.18,7400.0,14.2047,14.227,14.2047,14.227,7400.0
2005-03-04 09:40:00,19.17,19.18,19.1,19.1,10000.0,14.2196,14.227,14.1676,14.1676,10000.0
2005-03-04 09:50:00,19.1,19.2,19.1,19.2,6600.0,14.1676,14.2418,14.1676,14.2418,6600.0
2005-03-04 10:00:00,19.23,19.28,19.23,19.25,13000.0,14.2641,14.3011,14.2641,14.2789,13000.0
2005-03-04 10:10:00,19.25,19.25,19.24,19.25,3600.0,14.2789,14.2789,14.2715,14.2789,3600.0
2005-03-04 10:20:00,19.26,19.3,19.26,19.28,15400.0,14.2863,14.316,14.2863,14.3011,15400.0
2005-03-04 10:30:00,19.27,19.27,19.25,19.25,2200.0,14.2937,14.2937,14.2789,14.2789,2200.0
2005-03-04 10:40:00,19.25,19.28,19.25,19.28,5400.0,14.2789,14.3011,14.2789,14.3011,5400.0
2005-03-04 10:50:00,19.25,19.25,19.17,19.18,15600.0,14.2789,14.2789,14.2196,14.227,15600.0
2005-03-04 11:00:00,19.2,19.21,19.19,19.19,2400.0,14.2418,14.2492,14.2344,14.2344,2400.0
2005-03-04 11:10:00,19.2,19.21,19.2,19.21,1200.0,14.2418,14.2492,14.2418,14.2492,1200.0
2005-03-04 11:20:00,19.21,19.21,19.16,19.2,10600.0,14.2492,14.2492,14.2121,14.2418,10600.0
2005-03-04 11:30:00,19.2,19.23,19.2,19.2,5200.0,14.2418,14.2641,14.2418,14.2418,5200.0
2005-03-04 11:40:00,19.2,19.22,19.2,19.22,2000.0,14.2418,14.2566,14.2418,14.2566,2000.0
2005-03-04 11:50:00,19.22,19.29,19.22,19.28,4800.0,14.2566,14.3086,14.2566,14.3011,4800.0
2005-03-04 12:00:00,19.27,19.28,19.24,19.27,3800.0,14.2937,14.3011,14.2715,14.2937,3800.0
2005-03-04 12:10:00,19.28,19.32,19.27,19.29,7000.0,14.3011,14.3308,14.2937,14.3086,7000.0
2005-03-04 12:20:00,19.29,19.29,19.28,19.29,2400.0,14.3086,14.3086,14.3011,14.3086,2400.0
2005-03-04 12:30:00,19.29,19.3,19.29,19.29,800.0,14.3086,14.316,14.3086,14.3086,800.0
2005-03-04 12:40:00,19.31,19.31,19.3,19.31,1800.0,14.3234,14.3234,14.316,14.3234,1800.0
2005-03-04 12:50:00,19.31,19.38,19.31,19.36,6400.0,14.3234,14.3753,14.3234,14.3605,6400.0
2005-03-04 13:00:00,19.36,19.4,19.36,19.38,3400.0,14.3605,14.3902,14.3605,14.3753,3400.0
2005-03-04 13:10:00,19.38,19.38,19.36,19.36,1600.0,14.3753,14.3753,14.3605,14.3605,1600.0
2005-03-04 13:20:00,19.37,19.39,19.36,19.36,2600.0,14.3679,14.3827,14.3605,14.3605,2600.0
2005-03-04 13:30:00,19.37,19.38,19.37,19.38,2600.0,14.3679,14.3753,14.3679,14.3753,2600.0
2005-03-04 13:40:00,19.39,19.41,19.39,19.4,4000.0,14.3827,14.3976,14.3827,14.3902,4000.0
2005-03-04 13:50:00,19.4,19.55,19.4,19.47,30000.0,14.3902,14.5014,14.3902,14.4421,30000.0
2005-03-04 14:00:00,19.48,19.48,19.43,19.43,3400.0,14.4495,14.4495,14.4124,14.4124,3400.0
2005-03-04 14:10:00,19.45,19.46,19.43,19.43,3400.0,14.4272,14.4347,14.4124,14.4124,3400.0
2005-03-04 14:20:00,19.43,19.43,19.4,19.41,5800.0,14.4124,14.4124,14.3902,14.3976,5800.0
2005-03-04 14:30:00,19.4,19.41,19.39,19.4,4600.0,14.3902,14.3976,14.3827,14.3902,4600.0
2005-03-04 14:40:00,19.4,19.43,19.4,19.42,9600.0,14.3902,14.4124,14.3902,14.405,9600.0
2005-03-04 14:50:00,19.42,19.47,19.42,19.46,4600.0,14.405,14.4421,14.405,14.4347,4600.0
2005-03-04 15:00:00,19.46,19.5,19.45,19.49,8000.0,14.4347,14.4643,14.4272,14.4569,8000.0
2005-03-04 15:10:00,19.48,19.48,19.43,19.47,9000.0,14.4495,14.4495,14.4124,14.4421,9000.0
2005-03-04 15:20:00,19.47,19.5,19.45,19.49,5600.0,14.4421,14.4643,14.4272,14.4569,5600.0
2005-03-04 15:30:00,19.49,19.49,19.44,19.45,9200.0,14.4569,14.4569,14.4198,14.4272,9200.0
2005-03-04 15:40:00,19.45,19.45,19.4,19.43,5800.0,14.4272,14.4272,14.3902,14.4124,5800.0
2005-03-04 15:50:00,19.43,19.46,19.41,19.46,10600.0,14.4124,14.4347,14.3976,14.4347,10600.0
2005-03-07 09:30:00,19.48,19.48,19.46,19.46,3800.0,14.4495,14.4495,14.4347,14.4347,3800.0
2005-03-07 09:40:00,19.5,19.52,19.43,19.43,11400.0,14.4643,14.4792,14.4124,14.4124,11400.0
2005-03-07 09:50:00,19.42,19.42,19.36,19.41,7600.0,14.405,14.405,14.3605,14.3976,7600.0
2005-03-07 10:00:00,19.4,19.49,19.4,19.48,4200.0,14.3902,14.4569,14.3902,14.4495,4200.0
2005-03-07 10:10:00,19.48,19.49,19.43,19.44,3200.0,14.4495,14.4569,14.4124,14.4198,3200.0
2005-03-07 10:20:00,19.43,19.43,19.36,19.36,7600.0,14.4124,14.4124,14.3605,14.3605,7600.0
2005-03-07 10:30:00,19.37,19.39,19.32,19.34,6800.0,14.3679,14.3827,14.3308,14.3457,6800.0
2005-03-07 10:40:00,19.34,19.37,19.33,19.37,4600.0,14.3457,14.3679,14.3382,14.3679,4600.0
2005-03-07 10:50:00,19.37,19.37,19.31,19.31,4200.0,14.3679,14.3679,14.3234,14.3234,4200.0
2005-03-07 11:00:00,19.3,19.36,19.3,19.36,3800.0,14.316,14.3605,14.316,14.3605,3800.0
2005-03-07 11:10:00,19.36,19.4,19.33,19.33,7800.0,14.3605,14.3902,14.3382,14.3382,7800.0
2005-03-07 11:20:00,19.35,19.39,19.35,19.39,2400.0,14.3531,14.3827,14.3531,14.3827,2400.0
2005-03-07 11:30:00,19.39,19.4,19.39,19.39,1800.0,14.3827,14.3902,14.3827,14.3827,1800.0
2005-03-07 11:40:00,19.39,19.4,19.35,19.35,2200.0,14.3827,14.3902,14.3531,14.3531,2200.0
2005-03-07 11:50:00,19.35,19.38,19.35,19.38,3600.0,14.3531,14.3753,14.3531,14.3753,3600.0
2005-03-07 12:00:00,19.38,19.4,19.37,19.4,3000.0,14.3753,14.3902,14.3679,14.3902,3000.0
2005-03-07 12:10:00,19.38,19.4,19.38,19.4,1800.0,14.3753,14.3902,14.3753,14.3902,1800.0
2005-03-07 12:20:00,19.4,19.42,19.39,19.41,2200.0,14.3902,14.405,14.3827,14.3976,2200.0
2005-03-07 12:30:00,19.41,19.42,19.4,19.41,3800.0,14.3976,14.405,14.3902,14.3976,3800.0
2005-03-07 12:40:00,19.39,19.39,19.35,19.35,2000.0,14.3827,14.3827,14.3531,14.3531,2000.0
2005-03-07 12:50:00,19.36,19.36,19.35,19.35,2000.0,14.3605,14.3605,14.3531,14.3531,2000.0
2005-03-07 13:00:00,19.35,19.35,19.35,19.35,400.0,14.3531,14.3531,14.3531,14.3531,400.0
2005-03-07 13:10:00,19.35,19.35,19.32,19.33,3000.0,14.3531,14.3531,14.3308,14.3382,3000.0
2005-03-07 13:20:00,19.33,19.33,19.3,19.31,3400.0,14.3382,14.3382,14.316,14.3234,3400.0
2005-03-07 13:30:00,19.33,19.37,19.33,19.36,1800.0,14.3382,14.3679,14.3382,14.3605,1800.0
2005-03-07 13:40:00,19.37,19.37,19.36,19.36,1000.0,14.3679,14.3679,14.3605,14.3605,1000.0
2005-03-07 13:50:00,19.37,19.41,19.36,19.36,3200.0,14.3679,14.3976,14.3605,14.3605,3200.0
2005-03-07 14:00:00,19.36,19.38,19.36,19.38,2400.0,14.3605,14.3753,14.3605,14.3753,2400.0
2005-03-07 14:10:00,19.34,19.37,19.33,19.33,2000.0,14.3457,14.3679,14.3382,14.3382,2000.0
2005-03-07 14:20:00,19.33,19.33,19.2,19.2,13200.0,14.3382,14.3382,14.2418,14.2418,13200.0
2005-03-07 14:30:00,19.22,19.25,19.2,19.24,7800.0,14.2566,14.2789,14.2418,14.2715,7800.0
2005-03-07 14:40:00,19.24,19.3,19.24,19.26,5400.0,14.2715,14.316,14.2715,14.2863,5400.0
2005-03-07 14:50:00,19.28,19.28,19.24,19.25,3200.0,14.3011,14.3011,14.2715,14.2789,3200.0
2005-03-07 15:00:00,19.24,19.28,19.24,19.26,5200.0,14.2715,14.3011,14.2715,14.2863,5200.0
2005-03-07 15:10:00,19.25,19.27,19.25,19.27,1400.0,14.2789,14.2937,14.2789,14.2937,1400.0
2005-03-07 15:20:00,19.28,19.32,19.28,19.3,6400.0,14.3011,14.3308,14.3011,14.316,6400.0
2005-03-07 15:30:00,19.3,19.31,19.24,19.29,9800.0,14.316,14.3234,14.2715,14.3086,9800.0
2005-03-07 15:40:00,19.31,19.31,19.25,19.25,3000.0,14.3234,14.3234,14.2789,14.2789,3000.0
2005-03-07 15:50:00,19.26,19.3,19.26,19.3,2200.0,14.2863,14.316,14.2863,14.316,2200.0
2005-03-08 09:30:00,19.25,19.3,19.21,19.3,9800.0,14.2789,14.316,14.2492,14.316,9800.0
2005-03-08 09:40:00,19.33,19.38,19.28,19.28,10400.0,14.3382,14.3753,14.3011,14.3011,10400.0
2005-03-08 09:50:00,19.23,19.23,19.18,19.18,9800.0,14.2641,14.2641,14.227,14.227,9800.0
2005-03-08 10:00:00,19.19,19.19,19.02,19.04,21800.0,14.2344,14.2344,14.1083,14.1231,21800.0
2005-03-08 10:10:00,19.02,19.08,19.02,19.05,6600.0,14.1083,14.1528,14.1083,14.1305,6600.0
2005-03-08 10:20:00,19.06,19.09,19.0,19.08,5800.0,14.138,14.1602,14.0935,14.1528,5800.0
2005-03-08 10:30:00,19.08,19.08,19.07,19.08,6600.0,14.1528,14.1528,14.1454,14.1528,6600.0
2005-03-08 10:40:00,19.08,19.16,19.07,19.16,8200.0,14.1528,14.2121,14.1454,14.2121,8200.0
2005-03-08 10:50:00,19.17,19.18,19.11,19.13,8400.0,14.2196,14.227,14.175,14.1899,8400.0
2005-03-08 11:00:00,19.11,19.11,19.01,19.01,11000.0,14.175,14.175,14.1009,14.1009,11000.0
2005-03-08 11:10:00,19.01,19.07,19.01,19.05,5400.0,14.1009,14.1454,14.1009,14.1305,5400.0
2005-03-08 11:20:00,19.04,19.06,19.03,19.04,4800.0,14.1231,14.138,14.1157,14.1231,4800.0
2005-03-08 11:30:00,19.04,19.06,19.04,19.06,2200.0,14.1231,14.138,14.1231,14.138,2200.0
2005-03-08 11:40:00,19.07,19.08,19.07,19.08,1800.0,14.1454,14.1528,14.1454,14.1528,1800.0
2005-03-08 11:50:00,19.08,19.09,19.06,19.09,1800.0,14.1528,14.1602,14.138,14.1602,1800.0
2005-03-08 12:00:00,19.08,19.1,19.06,19.1,5200.0,14.1528,14.1676,14.138,14.1676,5200.0
2005-03-08 12:10:00,19.11,19.12,19.11,19.11,4200.0,14.175,14.1825,14.175,14.175,4200.0
2005-03-08 12:20:00,19.12,19.13,19.11,19.11,1400.0,14.1825,14.1899,14.175,14.175,1400.0
2005-03-08 12:30:00,19.13,19.15,19.11,19.15,5600.0,14.1899,14.2047,14.175,14.2047,5600.0
2005-03-08 12:40:00,19.18,19.18,19.14,19.16,5000.0,14.227,14.227,14.1973,14.2121,5000.0
2005-03-08 12:50:00,19.14,19.15,19.11,19.13,3200.0,14.1973,14.2047,14.175,14.1899,3200.0
2005-03-08 13:00:00,19.13,19.22,19.13,19.2,8600.0,14.1899,14.2566,14.1899,14.2418,8600.0
2005-03-08 13:10:00,19.25,19.25,19.23,19.24,8200.0,14.2789,14.2789,14.2641,14.2715,8200.0
2005-03-08 13:20:00,19.24,19.24,19.18,19.18,3200.0,14.2715,14.2715,14.227,14.227,3200.0
2005-03-08 13:30:00,19.18,19.24,19.18,19.22,8000.0,14.227,14.2715,14.227,14.2566,8000.0
2005-03-08 13:40:00,19.24,19.25,19.18,19.2,11200.0,14.2715,14.2789,14.227,14.2418,11200.0
2005-03-08 13:50:00,19.2,19.2,19.17,19.18,3600.0,14.2418,14.2418,14.2196,14.227,3600.0
2005-03-08 14:00:00,19.18,19.22,19.18,19.22,5400.0,14.227,14.2566,14.227,14.2566,5400.0
2005-03-08 14:10:00,19.22,19.27,19.2,19.2,13600.0,14.2566,14.2937,14.2418,14.2418,13600.0
2005-03-08 14:20:00,19.24,19.24,19.22,19.22,3400.0,14.2715,14.2715,14.2566,14.2566,3400.0
2005-03-08 14:30:00,19.21,19.27,19.21,19.27,5200.0,14.2492,14.2937,14.2492,14.2937,5200.0
2005-03-08 14:40:00,19.27,19.35,19.23,19.23,13600.0,14.2937,14.3531,14.2641,14.2641,13600.0
2005-03-08 14:50:00,19.25,19.31,19.24,19.25,25600.0,14.2789,14.3234,14.2715,14.2789,25600.0
2005-03-08 15:00:00,19.26,19.27,19.26,19.26,12200.0,14.2863,14.2937,14.2863,14.2863,12200.0
2005-03-08 15:10:00,19.26,19.33,19.25,19.31,17200.0,14.2863,14.3382,14.2789,14.3234,17200.0
2005-03-08 15:20:00,19.31,19.32,19.31,19.32,16400.0,14.3234,14.3308,14.3234,14.3308,16400.0
2005-03-08 15:30:00,19.32,19.32,19.31,19.31,49600.0,14.3308,14.3308,14.3234,14.3234,49600.0
2005-03-08 15:40:00,19.31,19.33,19.31,19.33,36000.0,14.3234,14.3382,14.3234,14.3382,36000.0
2005-03-08 15:50:00,19.34,19.34,19.32,19.33,38000.0,14.3457,14.3457,14.3308,14.3382,38000.0
2005-03-09 09:30:00,19.25,19.49,19.25,19.49,16200.0,14.2789,14.4569,14.2789,14.4569,16200.0
2005-03-09 09:40:00,19.49,19.49,19.35,19.39,26400.0,14.4569,14.4569,14.3531,14.3827,26400.0
2005-03-09 09:50:00,19.42,19.43,19.28,19.36,22400.0,14.405,14.4124,14.3011,14.3605,22400.0
2005-03-09 10:00:00,19.35,19.35,19.26,19.26,32400.0,14.3531,14.3531,14.2863,14.2863,32400.0
2005-03-09 10:10:00,19.25,19.26,19.25,19.25,31800.0,14.2789,14.2863,14.2789,14.2789,31800.0
2005-03-09 10:20:00,19.25,19.25,19.19,19.23,28000.0,14.2789,14.2789,14.2344,14.2641,28000.0
2005-03-09 10:30:00,19.23,19.26,19.17,19.17,20800.0,14.2641,14.2863,14.2196,14.2196,20800.0
2005-03-09 10:40:00,19.17,19.28,19.14,19.28,18000.0,14.2196,14.3011,14.1973,14.3011,18000.0
2005-03-09 10:50:00,19.28,19.28,19.25,19.25,11400.0,14.3011,14.3011,14.2789,14.2789,11400.0
2005-03-09 11:00:00,19.27,19.28,19.17,19.17,64000.0,14.2937,14.3011,14.2196,14.2196,64000.0
2005-03-09 11:10:00,19.16,19.16,19.15,19.16,7400.0,14.2121,14.2121,14.2047,14.2121,7400.0
2005-03-09 11:20:00,19.17,19.22,19.16,19.21,7600.0,14.2196,14.2566,14.2121,14.2492,7600.0
2005-03-09 11:30:00,19.18,19.18,19.16,19.17,7600.0,14.227,14.227,14.2121,14.2196,7600.0
2005-03-09 11:40:00,19.17,19.17,19.15,19.15,8600.0,14.2196,14.2196,14.2047,14.2047,8600.0
2005-03-09 11:50:00,19.11,19.14,19.11,19.14,10000.0,14.175,14.1973,14.175,14.1973,10000.0
2005-03-09 12:00:00,19.13,19.16,19.09,19.11,15200.0,14.1899,14.2121,14.1602,14.175,15200.0
2005-03-09 12:10:00,19.13,19.15,19.11,19.15,3200.0,14.1899,14.2047,14.175,14.2047,3200.0
2005-03-09 12:20:00,19.11,19.15,19.11,19.13,3400.0,14.175,14.2047,14.175,14.1899,3400.0
2005-03-09 12:30:00,19.13,19.15,19.13,19.13,4000.0,14.1899,14.2047,14.1899,14.1899,4000.0
2005-03-09 12:40:00,19.14,19.15,19.13,19.13,6400.0,14.1973,14.2047,14.1899,14.1899,6400.0
2005-03-09 12:50:00,19.13,19.13,19.02,19.02,11800.0,14.1899,14.1899,14.1083,14.1083,11800.0
2005-03-09 13:00:00,19.0,19.06,19.0,19.06,8600.0,14.0935,14.138,14.0935,14.138,8600.0
2005-03-09 13:10:00,19.06,19.07,19.05,19.05,7800.0,14.138,14.1454,14.1305,14.1305,7800.0
2005-03-09 13:20:00,19.04,19.07,19.0,19.0,7200.0,14.1231,14.1454,14.0935,14.0935,7200.0
2005-03-09 13:30:00,19.03,19.04,19.02,19.03,6800.0,14.1157,14.1231,14.1083,14.1157,6800.0
2005-03-09 13:40:00,19.03,19.03,19.01,19.01,5600.0,14.1157,14.1157,14.1009,14.1009,5600.0
2005-03-09 13:50:00,19.01,19.02,18.99,19.0,8800.0,14.1009,14.1083,14.086,14.0935,8800.0
2005-03-09 14:00:00,19.0,19.06,19.0,19.03,14400.0,14.0935,14.138,14.0935,14.1157,14400.0
2005-03-09 14:10:00,19.03,19.04,18.99,18.99,10600.0,14.1157,14.1231,14.086,14.086,10600.0
2005-03-09 14:20:00,18.99,19.02,18.96,18.97,20600.0,14.086,14.1083,14.0638,14.0712,20600.0
2005-03-09 14:30:00,18.97,18.99,18.93,18.93,21200.0,14.0712,14.086,14.0415,14.0415,21200.0
2005-03-09 14:40:00,18.95,19.02,18.93,18.95,12400.0,14.0564,14.1083,14.0415,14.0564,12400.0
2005-03-09 14:50:00,18.94,18.96,18.94,18.96,4200.0,14.0489,14.0638,14.0489,14.0638,4200.0
2005-03-09 15:00:00,18.96,18.96,18.93,18.94,11600.0,14.0638,14.0638,14.0415,14.0489,11600.0
2005-03-09 15:10:00,18.95,18.96,18.92,18.95,18000.0,14.0564,14.0638,14.0341,14.0564,18000.0
2005-03-09 15:20:00,18.95,18.98,18.95,18.98,16600.0,14.0564,14.0786,14.0564,14.0786,16600.0
2005-03-09 15:30:00,18.98,18.98,18.96,18.97,26600.0,14.0786,14.0786,14.0638,14.0712,26600.0
2005-03-09 15:40:00,18.97,18.99,18.96,18.98,27600.0,14.0712,14.086,14.0638,14.0786,27600.0
2005-03-09 15:50:00,18.97,18.97,18.92,18.93,39400.0,14.0712,14.0712,14.0341,14.0415,39400.0
2005-03-10 09:30:00,18.92,19.05,18.92,19.0,5800.0,14.0341,14.1305,14.0341,14.0935,5800.0
2005-03-10 09:40:00,19.02,19.02,18.98,18.98,46800.0,14.1083,14.1083,14.0786,14.0786,46800.0
2005-03-10 09:50:00,18.95,19.05,18.93,19.04,11400.0,14.0564,14.1305,14.0415,14.1231,11400.0
2005-03-10 10:00:00,19.06,19.07,18.99,18.99,6200.0,14.138,14.1454,14.086,14.086,6200.0
2005-03-10 10:10:00,18.98,18.98,18.93,18.94,7200.0,14.0786,14.0786,14.0415,14.0489,7200.0
2005-03-10 10:20:00,18.93,18.93,18.87,18.88,33600.0,14.0415,14.0415,13.997,14.0044,33600.0
2005-03-10 10:30:00,18.88,18.92,18.87,18.92,9600.0,14.0044,14.0341,13.997,14.0341,9600.0
2005-03-10 10:40:00,18.93,18.93,18.91,18.93,11600.0,14.0415,14.0415,14.0267,14.0415,11600.0
2005-03-10 10:50:00,18.92,18.92,18.84,18.84,8200.0,14.0341,14.0341,13.9748,13.9748,8200.0
2005-03-10 11:00:00,18.82,18.82,18.73,18.73,17000.0,13.9599,13.9599,13.8932,13.8932,17000.0
2005-03-10 11:10:00,18.73,18.74,18.7,18.74,11400.0,13.8932,13.9006,13.8709,13.9006,11400.0
2005-03-10 11:20:00,18.75,18.77,18.74,18.77,2800.0,13.908,13.9228,13.9006,13.9228,2800.0
2005-03-10 11:30:00,18.74,18.75,18.73,18.73,3000.0,13.9006,13.908,13.8932,13.8932,3000.0
2005-03-10 11:40:00,18.72,18.73,18.71,18.73,2200.0,13.8858,13.8932,13.8783,13.8932,2200.0
2005-03-10 11:50:00,18.74,18.75,18.74,18.75,3600.0,13.9006,13.908,13.9006,13.908,3600.0
2005-03-10 12:00:00,18.75,18.77,18.75,18.77,1200.0,13.908,13.9228,13.908,13.9228,1200.0
2005-03-10 12:10:00,18.77,18.8,18.77,18.79,2600.0,13.9228,13.9451,13.9228,13.9377,2600.0
2005-03-10 12:20:00,18.77,18.78,18.76,18.78,2000.0,13.9228,13.9303,13.9154,13.9303,2000.0
2005-03-10 12:30:00,18.79,18.81,18.79,18.8,2000.0,13.9377,13.9525,13.9377,13.9451,2000.0
2005-03-10 12:40:00,18.8,18.8,18.79,18.79,400.0,13.9451,13.9451,13.9377,13.9377,400.0
2005-03-10 12:50:00,18.79,18.81,18.79,18.81,1400.0,13.9377,13.9525,13.9377,13.9525,1400.0
2005-03-10 13:00:00,18.83,18.85,18.83,18.85,3000.0,13.9674,13.9822,13.9674,13.9822,3000.0
2005-03-10 13:10:00,18.85,18.85,18.83,18.83,2000.0,13.9822,13.9822,13.9674,13.9674,2000.0
2005-03-10 13:20:00,18.83,18.88,18.83,18.87,4000.0,13.9674,14.0044,13.9674,13.997,4000.0
2005-03-10 13:30:00,18.87,18.9,18.86,18.9,9000.0,13.997,14.0193,13.9896,14.0193,9000.0
2005-03-10 13:40:00,18.93,19.0,18.93,19.0,15800.0,14.0415,14.0935,14.0415,14.0935,15800.0
2005-03-10 13:50:00,19.0,19.0,18.97,18.97,3000.0,14.0935,14.0935,14.0712,14.0712,3000.0
2005-03-10 14:00:00,18.96,18.96,18.92,18.92,2000.0,14.0638,14.0638,14.0341,14.0341,2000.0
2005-03-10 14:10:00,18.93,18.93,18.92,18.93,4000.0,14.0415,14.0415,14.0341,14.0415,4000.0
2005-03-10 14:20:00,18.93,18.93,18.87,18.88,9200.0,14.0415,14.0415,13.997,14.0044,9200.0
2005-03-10 14:30:00,18.88,18.88,18.85,18.86,5600.0,14.0044,14.0044,13.9822,13.9896,5600.0
2005-03-10 14:40:00,18.87,18.92,18.87,18.92,3400.0,13.997,14.0341,13.997,14.0341,3400.0
2005-03-10 14:50:00,18.92,18.93,18.91,18.93,4200.0,14.0341,14.0415,14.0267,14.0415,4200.0
2005-03-10 15:00:00,18.92,18.93,18.81,18.81,11600.0,14.0341,14.0415,13.9525,13.9525,11600.0
2005-03-10 15:10:00,18.82,18.88,18.82,18.85,9200.0,13.9599,14.0044,13.9599,13.9822,9200.0
2005-03-10 15:20:00,18.85,18.85,18.84,18.85,5800.0,13.9822,13.9822,13.9748,13.9822,5800.0
2005-03-10 15:30:00,18.85,18.85,18.82,18.83,10200.0,13.9822,13.9822,13.9599,13.9674,10200.0
2005-03-10 15:40:00,18.83,18.85,18.83,18.83,5600.0,13.9674,13.9822,13.9674,13.9674,5600.0
2005-03-10 15:50:00,18.83,18.85,18.81,18.81,10400.0,13.9674,13.9822,13.9525,13.9525,10400.0
2005-03-11 09:30:00,18.8,18.82,18.7,18.74,8600.0,14.0014,14.0163,13.9269,13.9567,8600.0
2005-03-11 09:40:00,18.75,18.85,18.75,18.8,71200.0,13.9642,14.0386,13.9642,14.0014,71200.0
2005-03-11 09:50:00,18.8,18.86,18.8,18.86,31400.0,14.0014,14.0461,14.0014,14.0461,31400.0
2005-03-11 10:00:00,18.87,18.88,18.8,18.83,15800.0,14.0535,14.061,14.0014,14.0237,15800.0
2005-03-11 10:10:00,18.83,18.84,18.78,18.82,12400.0,14.0237,14.0312,13.9865,14.0163,12400.0
2005-03-11 10:20:00,18.8,18.82,18.75,18.8,4800.0,14.0014,14.0163,13.9642,14.0014,4800.0
2005-03-11 10:30:00,18.81,18.81,18.75,18.78,15400.0,14.0089,14.0089,13.9642,13.9865,15400.0
2005-03-11 10:40:00,18.79,18.79,18.74,18.75,31800.0,13.994,13.994,13.9567,13.9642,31800.0
2005-03-11 10:50:00,18.75,18.75,18.6,18.62,31400.0,13.9642,13.9642,13.8525,13.8674,31400.0
2005-03-11 11:00:00,18.62,18.63,18.59,18.6,18200.0,13.8674,13.8748,13.845,13.8525,18200.0
2005-03-11 11:10:00,18.6,18.62,18.59,18.62,33600.0,13.8525,13.8674,13.845,13.8674,33600.0
2005-03-11 11:20:00,18.61,18.62,18.6,18.6,17600.0,13.8599,13.8674,13.8525,13.8525,17600.0
2005-03-11 11:30:00,18.59,18.64,18.59,18.62,10000.0,13.845,13.8822,13.845,13.8674,10000.0
2005-03-11 11:40:00,18.62,18.65,18.61,18.63,15400.0,13.8674,13.8897,13.8599,13.8748,15400.0
2005-03-11 11:50:00,18.63,18.65,18.63,18.65,6200.0,13.8748,13.8897,13.8748,13.8897,6200.0
2005-03-11 12:00:00,18.65,18.66,18.61,18.64,6800.0,13.8897,13.8971,13.8599,13.8822,6800.0
2005-03-11 12:10:00,18.64,18.66,18.61,18.66,10800.0,13.8822,13.8971,13.8599,13.8971,10800.0
2005-03-11 12:20:00,18.66,18.68,18.65,18.67,5600.0,13.8971,13.912,13.8897,13.9046,5600.0
2005-03-11 12:30:00,18.67,18.73,18.67,18.7,7000.0,13.9046,13.9493,13.9046,13.9269,7000.0
2005-03-11 12:40:00,18.7,18.72,18.69,18.72,2800.0,13.9269,13.9418,13.9195,13.9418,2800.0
2005-03-11 12:50:00,18.72,18.72,18.69,18.69,3000.0,13.9418,13.9418,13.9195,13.9195,3000.0
2005-03-11 13:00:00,18.68,18.7,18.68,18.69,18200.0,13.912,13.9269,13.912,13.9195,18200.0
2005-03-11 13:10:00,18.69,18.72,18.69,18.7,9800.0,13.9195,13.9418,13.9195,13.9269,9800.0
2005-03-11 13:20:00,18.7,18.72,18.7,18.72,9000.0,13.9269,13.9418,13.9269,13.9418,9000.0
2005-03-11 13:30:00,18.72,18.72,18.7,18.7,5600.0,13.9418,13.9418,13.9269,13.9269,5600.0
2005-03-11 13:40:00,18.72,18.72,18.61,18.63,18200.0,13.9418,13.9418,13.8599,13.8748,18200.0
2005-03-11 13:50:00,18.61,18.68,18.58,18.65,28000.0,13.8599,13.912,13.8376,13.8897,28000.0
2005-03-11 14:00:00,18.66,18.7,18.66,18.68,12800.0,13.8971,13.9269,13.8971,13.912,12800.0
2005-03-11 14:10:00,18.68,18.68,18.6,18.65,33000.0,13.912,13.912,13.8525,13.8897,33000.0
2005-03-11 14:20:00,18.65,18.65,18.62,18.63,6600.0,13.8897,13.8897,13.8674,13.8748,6600.0
2005-03-11 14:30:00,18.63,18.63,18.6,18.61,15400.0,13.8748,13.8748,13.8525,13.8599,15400.0
2005-03-11 14:40:00,18.6,18.61,18.6,18.61,45800.0,13.8525,13.8599,13.8525,13.8599,45800.0
2005-03-11 14:50:00,18.61,18.61,18.59,18.61,64400.0,13.8599,13.8599,13.845,13.8599,64400.0
2005-03-11 15:00:00,18.61,18.66,18.6,18.61,49400.0,13.8599,13.8971,13.8525,13.8599,49400.0
2005-03-11 15:10:00,18.62,18.62,18.6,18.61,40000.0,13.8674,13.8674,13.8525,13.8599,40000.0
2005-03-11 15:20:00,18.61,18.61,18.6,18.6,26400.0,13.8599,13.8599,13.8525,13.8525,26400.0
2005-03-11 15:30:00,18.61,18.63,18.6,18.61,39000.0,13.8599,13.8748,13.8525,13.8599,39000.0
2005-03-11 15:40:00,18.61,18.61,18.58,18.58,29200.0,13.8599,13.8599,13.8376,13.8376,29200.0
2005-03-11 15:50:00,18.59,18.59,18.54,18.58,97600.0,13.845,13.845,13.8078,13.8376,97600.0
2005-03-14 09:30:00,18.58,18.68,18.58,18.68,16600.0,13.8376,13.912,13.8376,13.912,16600.0
2005-03-14 09:40:00,18.68,18.73,18.65,18.73,12400.0,13.912,13.9493,13.8897,13.9493,12400.0
2005-03-14 09:50:00,18.75,18.86,18.74,18.75,13200.0,13.9642,14.0461,13.9567,13.9642,13200.0
2005-03-14 10:00:00,18.74,18.75,18.66,18.74,22000.0,13.9567,13.9642,13.8971,13.9567,22000.0
2005-03-14 10:10:00,18.7,18.73,18.64,18.73,15400.0,13.9269,13.9493,13.8822,13.9493,15400.0
2005-03-14 10:20:00,18.73,18.75,18.68,18.75,23600.0,13.9493,13.9642,13.912,13.9642,23600.0
2005-03-14 10:30:00,18.78,18.87,18.78,18.86,28400.0,13.9865,14.0535,13.9865,14.0461,28400.0
2005-03-14 10:40:00,18.86,18.86,18.85,18.86,11400.0,14.0461,14.0461,14.0386,14.0461,11400.0
2005-03-14 10:50:00,18.86,18.92,18.86,18.91,15600.0,14.0461,14.0908,14.0461,14.0833,15600.0
2005-03-14 11:00:00,18.91,18.93,18.89,18.91,18400.0,14.0833,14.0982,14.0684,14.0833,18400.0
2005-03-14 11:10:00,18.9,18.9,18.86,18.86,20600.0,14.0759,14.0759,14.0461,14.0461,20600.0
2005-03-14 11:20:00,18.89,18.93,18.88,18.93,13400.0,14.0684,14.0982,14.061,14.0982,13400.0
2005-03-14 11:30:00,18.92,18.94,18.9,18.91,18200.0,14.0908,14.1057,14.0759,14.0833,18200.0
2005-03-14 11:40:00,18.91,18.93,18.9,18.93,19400.0,14.0833,14.0982,14.0759,14.0982,19400.0
2005-03-14 11:50:00,18.93,18.96,18.93,18.95,21200.0,14.0982,14.1206,14.0982,14.1131,21200.0
2005-03-14 12:00:00,18.95,18.99,18.95,18.99,13200.0,14.1131,14.1429,14.1131,14.1429,13200.0
2005-03-14 12:10:00,18.99,19.01,18.99,19.01,13800.0,14.1429,14.1578,14.1429,14.1578,13800.0
2005-03-14 12:20:00,19.01,19.03,19.0,19.02,13600.0,14.1578,14.1727,14.1504,14.1653,13600.0
2005-03-14 12:30:00,19.03,19.03,18.97,19.0,36000.0,14.1727,14.1727,14.128,14.1504,36000.0
2005-03-14 12:40:00,19.0,19.02,19.0,19.0,5600.0,14.1504,14.1653,14.1504,14.1504,5600.0
2005-03-14 12:50:00,19.0,19.01,18.96,18.96,23000.0,14.1504,14.1578,14.1206,14.1206,23000.0
2005-03-14 13:00:00,18.96,18.96,18.93,18.95,6200.0,14.1206,14.1206,14.0982,14.1131,6200.0
2005-03-14 13:10:00,18.95,18.98,18.9,18.9,16000.0,14.1131,14.1355,14.0759,14.0759,16000.0
2005-03-14 13:20:00,18.9,18.93,18.85,18.85,18800.0,14.0759,14.0982,14.0386,14.0386,18800.0
2005-03-14 13:30:00,18.82,18.85,18.75,18.78,27400.0,14.0163,14.0386,13.9642,13.9865,27400.0
2005-03-14 13:40:00,18.8,18.82,18.74,18.82,42200.0,14.0014,14.0163,13.9567,14.0163,42200.0
2005-03-14 13:50:00,18.83,18.83,18.77,18.77,5600.0,14.0237,14.0237,13.9791,13.9791,5600.0
2005-03-14 14:00:00,18.78,18.85,18.78,18.85,16400.0,13.9865,14.0386,13.9865,14.0386,16400.0
2005-03-14 14:10:00,18.85,18.85,18.79,18.79,8000.0,14.0386,14.0386,13.994,13.994,8000.0
2005-03-14 14:20:00,18.78,18.81,18.78,18.8,5000.0,13.9865,14.0089,13.9865,14.0014,5000.0
2005-03-14 14:30:00,18.8,18.8,18.77,18.77,7600.0,14.0014,14.0014,13.9791,13.9791,7600.0
2005-03-14 14:40:00,18.75,18.79,18.75,18.77,12200.0,13.9642,13.994,13.9642,13.9791,12200.0
2005-03-14 14:50:00,18.77,18.77,18.76,18.76,2600.0,13.9791,13.9791,13.9716,13.9716,2600.0
2005-03-14 15:00:00,18.77,18.78,18.77,18.77,13200.0,13.9791,13.9865,13.9791,13.9791,13200.0
2005-03-14 15:10:00,18.77,18.77,18.75,18.77,13600.0,13.9791,13.9791,13.9642,13.9791,13600.0
2005-03-14 15:20:00,18.78,18.82,18.78,18.82,13600.0,13.9865,14.0163,13.9865,14.0163,13600.0
2005-03-14 15:30:00,18.82,18.89,18.82,18.86,14000.0,14.0163,14.0684,14.0163,14.0461,14000.0
2005-03-14 15:40:00,18.86,18.86,18.85,18.85,18600.0,14.0461,14.0461,14.0386,14.0386,18600.0
2005-03-14 15:50:00,18.85,18.85,18.82,18.83,13800.0,14.0386,14.0386,14.0163,14.0237,13800.0
2005-03-15 09:30:00,18.93,18.95,18.88,18.9,8200.0,14.0982,14.1131,14.061,14.0759,8200.0
2005-03-15 09:40:00,18.93,19.05,18.93,18.95,18400.0,14.0982,14.1876,14.0982,14.1131,18400.0
2005-03-15 09:50:00,18.93,19.0,18.91,18.97,10600.0,14.0982,14.1504,14.0833,14.128,10600.0
2005-03-15 10:00:00,18.95,18.95,18.87,18.88,10800.0,14.1131,14.1131,14.0535,14.061,10800.0
2005-03-15 10:10:00,18.91,18.91,18.84,18.84,13400.0,14.0833,14.0833,14.0312,14.0312,13400.0
2005-03-15 10:20:00,18.83,18.85,18.82,18.84,13400.0,14.0237,14.0386,14.0163,14.0312,13400.0
2005-03-15 10:30:00,18.84,18.84,18.83,18.83,3600.0,14.0312,14.0312,14.0237,14.0237,3600.0
2005-03-15 10:40:00,18.83,18.89,18.83,18.88,8600.0,14.0237,14.0684,14.0237,14.061,8600.0
2005-03-15 10:50:00,18.88,18.88,18.86,18.88,9000.0,14.061,14.061,14.0461,14.061,9000.0
2005-03-15 11:00:00,18.86,18.86,18.84,18.84,7200.0,14.0461,14.0461,14.0312,14.0312,7200.0
2005-03-15 11:10:00,18.85,18.87,18.84,18.87,2600.0,14.0386,14.0535,14.0312,14.0535,2600.0
2005-03-15 11:20:00,18.86,18.86,18.81,18.83,4400.0,14.0461,14.0461,14.0089,14.0237,4400.0
2005-03-15 11:30:00,18.83,18.83,18.75,18.75,10000.0,14.0237,14.0237,13.9642,13.9642,10000.0
2005-03-15 11:40:00,18.74,18.74,18.71,18.71,9200.0,13.9567,13.9567,13.9344,13.9344,9200.0
2005-03-15 11:50:00,18.7,18.79,18.7,18.79,16000.0,13.9269,13.994,13.9269,13.994,16000.0
2005-03-15 12:00:00,18.71,18.74,18.7,18.7,6800.0,13.9344,13.9567,13.9269,13.9269,6800.0
2005-03-15 12:10:00,18.7,18.73,18.7,18.73,3000.0,13.9269,13.9493,13.9269,13.9493,3000.0
2005-03-15 12:20:00,18.76,18.78,18.75,18.75,7600.0,13.9716,13.9865,13.9642,13.9642,7600.0
2005-03-15 12:30:00,18.75,18.76,18.75,18.75,5000.0,13.9642,13.9716,13.9642,13.9642,5000.0
2005-03-15 12:40:00,18.75,18.77,18.74,18.77,4800.0,13.9642,13.9791,13.9567,13.9791,4800.0
2005-03-15 12:50:00,18.77,18.78,18.77,18.77,600.0,13.9791,13.9865,13.9791,13.9791,600.0
2005-03-15 13:00:00,18.75,18.78,18.75,18.77,2400.0,13.9642,13.9865,13.9642,13.9791,2400.0
2005-03-15 13:10:00,18.75,18.75,18.75,18.75,3200.0,13.9642,13.9642,13.9642,13.9642,3200.0
2005-03-15 13:20:00,18.74,18.74,18.7,18.71,5600.0,13.9567,13.9567,13.9269,13.9344,5600.0
2005-03-15 13:30:00,18.7,18.7,18.65,18.65,6800.0,13.9269,13.9269,13.8897,13.8897,6800.0
2005-03-15 13:40:00,18.65,18.65,18.6,18.61,10800.0,13.8897,13.8897,13.8525,13.8599,10800.0
2005-03-15 13:50:00,18.61,18.62,18.6,18.62,6800.0,13.8599,13.8674,13.8525,13.8674,6800.0
2005-03-15 14:00:00,18.61,18.64,18.61,18.61,11400.0,13.8599,13.8822,13.8599,13.8599,11400.0
2005-03-15 14:10:00,18.61,18.61,18.58,18.58,8400.0,13.8599,13.8599,13.8376,13.8376,8400.0
2005-03-15 14:20:00,18.58,18.59,18.55,18.59,7000.0,13.8376,13.845,13.8152,13.845,7000.0
2005-03-15 14:30:00,18.57,18.57,18.53,18.53,13200.0,13.8301,13.8301,13.8003,13.8003,13200.0
2005-03-15 14:40:00,18.54,18.6,18.54,18.58,8600.0,13.8078,13.8525,13.8078,13.8376,8600.0
2005-03-15 14:50:00,18.59,18.61,18.58,18.6,4400.0,13.845,13.8599,13.8376,13.8525,4400.0
2005-03-15 15:00:00,18.6,18.61,18.6,18.61,5800.0,13.8525,13.8599,13.8525,13.8599,5800.0
2005-03-15 15:10:00,18.61,18.61,18.6,18.6,8000.0,13.8599,13.8599,13.8525,13.8525,8000.0
2005-03-15 15:20:00,18.6,18.61,18.6,18.6,5000.0,13.8525,13.8599,13.8525,13.8525,5000.0
2005-03-15 15:30:00,18.6,18.63,18.59,18.63,13400.0,13.8525,13.8748,13.845,13.8748,13400.0
2005-03-15 15:40:00,18.62,18.63,18.62,18.63,21400.0,13.8674,13.8748,13.8674,13.8748,21400.0
2005-03-15 15:50:00,18.63,18.68,18.63,18.66,49800.0,13.8748,13.912,13.8748,13.8971,49800.0
2005-03-16 09:30:00,18.6,18.61,18.6,18.61,10000.0,13.8525,13.8599,13.8525,13.8599,10000.0
2005-03-16 09:40:00,18.61,18.61,18.52,18.52,8600.0,13.8599,13.8599,13.7929,13.7929,8600.0
2005-03-16 09:50:00,18.55,18.55,18.52,18.52,3400.0,13.8152,13.8152,13.7929,13.7929,3400.0
2005-03-16 10:00:00,18.52,18.52,18.47,18.47,2200.0,13.7929,13.7929,13.7556,13.7556,2200.0
2005-03-16 10:10:00,18.48,18.51,18.47,18.5,11200.0,13.7631,13.7854,13.7556,13.778,11200.0
2005-03-16 10:20:00,18.49,18.5,18.43,18.43,19800.0,13.7705,13.778,13.7258,13.7258,19800.0
2005-03-16 10:30:00,18.43,18.46,18.33,18.35,11200.0,13.7258,13.7482,13.6514,13.6663,11200.0
2005-03-16 10:40:00,18.36,18.36,18.28,18.33,10000.0,13.6737,13.6737,13.6141,13.6514,10000.0
2005-03-16 10:50:00,18.33,18.38,18.33,18.35,13600.0,13.6514,13.6886,13.6514,13.6663,13600.0
2005-03-16 11:00:00,18.34,18.36,18.3,18.3,6800.0,13.6588,13.6737,13.629,13.629,6800.0
2005-03-16 11:10:00,18.34,18.35,18.3,18.3,7200.0,13.6588,13.6663,13.629,13.629,7200.0
2005-03-16 11:20:00,18.3,18.32,18.3,18.32,6000.0,13.629,13.6439,13.629,13.6439,6000.0
2005-03-16 11:30:00,18.34,18.39,18.34,18.39,7800.0,13.6588,13.6961,13.6588,13.6961,7800.0
2005-03-16 11:40:00,18.39,18.41,18.37,18.37,4200.0,13.6961,13.711,13.6812,13.6812,4200.0
2005-03-16 11:50:00,18.39,18.44,18.39,18.42,3200.0,13.6961,13.7333,13.6961,13.7184,3200.0
2005-03-16 12:00:00,18.41,18.42,18.41,18.42,3400.0,13.711,13.7184,13.711,13.7184,3400.0
2005-03-16 12:10:00,18.42,18.45,18.42,18.43,9600.0,13.7184,13.7407,13.7184,13.7258,9600.0
2005-03-16 12:20:00,18.44,18.44,18.42,18.42,3200.0,13.7333,13.7333,13.7184,13.7184,3200.0
2005-03-16 12:30:00,18.42,18.46,18.42,18.46,6600.0,13.7184,13.7482,13.7184,13.7482,6600.0
2005-03-16 12:40:00,18.46,18.52,18.45,18.46,25000.0,13.7482,13.7929,13.7407,13.7482,25000.0
2005-03-16 12:50:00,18.45,18.47,18.45,18.47,7200.0,13.7407,13.7556,13.7407,13.7556,7200.0
2005-03-16 13:00:00,18.48,18.49,18.47,18.49,1200.0,13.7631,13.7705,13.7556,13.7705,1200.0
2005-03-16 13:10:00,18.47,18.47,18.42,18.42,5000.0,13.7556,13.7556,13.7184,13.7184,5000.0
2005-03-16 13:20:00,18.43,18.43,18.42,18.43,1800.0,13.7258,13.7258,13.7184,13.7258,1800.0
2005-03-16 13:30:00,18.42,18.42,18.37,18.38,7000.0,13.7184,13.7184,13.6812,13.6886,7000.0
2005-03-16 13:40:00,18.38,18.39,18.38,18.39,2200.0,13.6886,13.6961,13.6886,13.6961,2200.0
2005-03-16 13:50:00,18.38,18.38,18.31,18.31,11000.0,13.6886,13.6886,13.6365,13.6365,11000.0
2005-03-16 14:00:00,18.31,18.34,18.28,18.31,12600.0,13.6365,13.6588,13.6141,13.6365,12600.0
2005-03-16 14:10:00,18.31,18.34,18.3,18.34,6600.0,13.6365,13.6588,13.629,13.6588,6600.0
2005-03-16 14:20:00,18.33,18.33,18.32,18.32,2600.0,13.6514,13.6514,13.6439,13.6439,2600.0
2005-03-16 14:30:00,18.34,18.37,18.33,18.35,7200.0,13.6588,13.6812,13.6514,13.6663,7200.0
2005-03-16 14:40:00,18.35,18.35,18.33,18.33,1600.0,13.6663,13.6663,13.6514,13.6514,1600.0
2005-03-16 14:50:00,18.34,18.35,18.33,18.33,2200.0,13.6588,13.6663,13.6514,13.6514,2200.0
2005-03-16 15:00:00,18.32,18.32,18.31,18.31,11800.0,13.6439,13.6439,13.6365,13.6365,11800.0
2005-03-16 15:10:00,18.35,18.35,18.31,18.31,23000.0,13.6663,13.6663,13.6365,13.6365,23000.0
2005-03-16 15:20:00,18.31,18.31,18.3,18.31,15200.0,13.6365,13.6365,13.629,13.6365,15200.0
2005-03-16 15:30:00,18.31,18.36,18.3,18.35,12200.0,13.6365,13.6737,13.629,13.6663,12200.0
2005-03-16 15:40:00,18.35,18.35,18.34,18.34,21600.0,13.6663,13.6663,13.6588,13.6588,21600.0
2005-03-16 15:50:00,18.35,18.39,18.34,18.39,27800.0,13.6663,13.6961,13.6588,13.6961,27800.0
2005-03-17 09:30:00,18.39,18.4,18.39,18.4,5000.0,13.6961,13.7035,13.6961,13.7035,5000.0
2005-03-17 09:40:00,18.43,18.47,18.4,18.43,7000.0,13.7258,13.7556,13.7035,13.7258,7000.0
2005-03-17 09:50:00,18.42,18.42,18.33,18.35,6000.0,13.7184,13.7184,13.6514,13.6663,6000.0
2005-03-17 10:00:00,18.35,18.46,18.35,18.46,8200.0,13.6663,13.7482,13.6663,13.7482,8200.0
2005-03-17 10:10:00,18.43,18.43,18.41,18.41,4600.0,13.7258,13.7258,13.711,13.711,4600.0
2005-03-17 10:20:00,18.4,18.52,18.4,18.52,16800.0,13.7035,13.7929,13.7035,13.7929,16800.0
2005-03-17 10:30:00,18.52,18.58,18.52,18.56,11800.0,13.7929,13.8376,13.7929,13.8227,11800.0
2005-03-17 10:40:00,18.56,18.56,18.5,18.51,2800.0,13.8227,13.8227,13.778,13.7854,2800.0
2005-03-17 10:50:00,18.5,18.65,18.5,18.65,13000.0,13.778,13.8897,13.778,13.8897,13000.0
2005-03-17 11:00:00,18.65,18.68,18.6,18.63,9400.0,13.8897,13.912,13.8525,13.8748,9400.0
2005-03-17 11:10:00,18.63,18.68,18.63,18.68,6800.0,13.8748,13.912,13.8748,13.912,6800.0
2005-03-17 11:20:00,18.67,18.7,18.66,18.68,8800.0,13.9046,13.9269,13.8971,13.912,8800.0
2005-03-17 11:30:00,18.66,18.67,18.66,18.67,7600.0,13.8971,13.9046,13.8971,13.9046,7600.0
2005-03-17 11:40:00,18.67,18.67,18.65,18.65,1800.0,13.9046,13.9046,13.8897,13.8897,1800.0
2005-03-17 11:50:00,18.66,18.66,18.65,18.65,3200.0,13.8971,13.8971,13.8897,13.8897,3200.0
2005-03-17 12:00:00,18.64,18.66,18.6,18.61,13800.0,13.8822,13.8971,13.8525,13.8599,13800.0
2005-03-17 12:10:00,18.64,18.69,18.64,18.68,9600.0,13.8822,13.9195,13.8822,13.912,9600.0
2005-03-17 12:20:00,18.68,18.7,18.68,18.7,3200.0,13.912,13.9269,13.912,13.9269,3200.0
2005-03-17 12:30:00,18.72,18.74,18.72,18.73,4400.0,13.9418,13.9567,13.9418,13.9493,4400.0
2005-03-17 12:40:00,18.74,18.74,18.72,18.74,5000.0,13.9567,13.9567,13.9418,13.9567,5000.0
2005-03-17 12:50:00,18.73,18.73,18.72,18.72,2400.0,13.9493,13.9493,13.9418,13.9418,2400.0
2005-03-17 13:00:00,18.73,18.73,18.71,18.71,4200.0,13.9493,13.9493,13.9344,13.9344,4200.0
2005-03-17 13:10:00,18.71,18.71,18.67,18.7,8400.0,13.9344,13.9344,13.9046,13.9269,8400.0
2005-03-17 13:20:00,18.7,18.71,18.68,18.71,6600.0,13.9269,13.9344,13.912,13.9344,6600.0
2005-03-17 13:30:00,18.7,18.71,18.66,18.68,9000.0,13.9269,13.9344,13.8971,13.912,9000.0
2005-03-17 13:40:00,18.68,18.7,18.67,18.68,3600.0,13.912,13.9269,13.9046,13.912,3600.0
2005-03-17 13:50:00,18.68,18.79,18.68,18.74,88800.0,13.912,13.994,13.912,13.9567,88800.0
2005-03-17 14:00:00,18.71,18.72,18.7,18.7,6200.0,13.9344,13.9418,13.9269,13.9269,6200.0
2005-03-17 14:10:00,18.68,18.72,18.68,18.71,8400.0,13.912,13.9418,13.912,13.9344,8400.0
2005-03-17 14:20:00,18.75,18.77,18.74,18.77,2800.0,13.9642,13.9791,13.9567,13.9791,2800.0
2005-03-17 14:30:00,18.77,18.77,18.77,18.77,2000.0,13.9791,13.9791,13.9791,13.9791,2000.0
2005-03-17 14:40:00,18.75,18.78,18.75,18.78,7600.0,13.9642,13.9865,13.9642,13.9865,7600.0
2005-03-17 14:50:00,18.78,18.8,18.77,18.8,8400.0,13.9865,14.0014,13.9791,14.0014,8400.0
2005-03-17 15:00:00,18.79,18.8,18.79,18.8,11600.0,13.994,14.0014,13.994,14.0014,11600.0
2005-03-17 15:10:00,18.8,18.83,18.8,18.83,21400.0,14.0014,14.0237,14.0014,14.0237,21400.0
2005-03-17 15:20:00,18.82,18.82,18.79,18.79,13800.0,14.0163,14.0163,13.994,13.994,13800.0
2005-03-17 15:30:00,18.8,18.85,18.8,18.85,19600.0,14.0014,14.0386,14.0014,14.0386,19600.0
2005-03-17 15:40:00,18.85,18.85,18.82,18.82,14800.0,14.0386,14.0386,14.0163,14.0163,14800.0
2005-03-17 15:50:00,18.81,18.82,18.78,18.79,30200.0,14.0089,14.0163,13.9865,13.994,30200.0
2005-03-18 09:30:00,18.88,18.88,18.81,18.81,251800.0,14.061,14.061,14.0089,14.0089,251800.0
2005-03-18 09:40:00,18.82,18.83,18.78,18.8,16200.0,14.0163,14.0237,13.9865,14.0014,16200.0
2005-03-18 09:50:00,18.79,18.79,18.75,18.75,21200.0,13.994,13.994,13.9642,13.9642,21200.0
2005-03-18 10:00:00,18.75,18.75,18.72,18.74,7000.0,13.9642,13.9642,13.9418,13.9567,7000.0
2005-03-18 10:10:00,18.75,18.81,18.74,18.78,4600.0,13.9642,14.0089,13.9567,13.9865,4600.0
2005-03-18 10:20:00,18.77,18.78,18.77,18.78,3000.0,13.9791,13.9865,13.9791,13.9865,3000.0
2005-03-18 10:30:00,18.78,18.78,18.72,18.73,6600.0,13.9865,13.9865,13.9418,13.9493,6600.0
2005-03-18 10:40:00,18.73,18.78,18.73,18.75,10200.0,13.9493,13.9865,13.9493,13.9642,10200.0
2005-03-18 10:50:00,18.76,18.76,18.75,18.75,4600.0,13.9716,13.9716,13.9642,13.9642,4600.0
2005-03-18 11:00:00,18.75,18.8,18.75,18.79,2200.0,13.9642,14.0014,13.9642,13.994,2200.0
2005-03-18 11:10:00,18.78,18.78,18.75,18.76,1600.0,13.9865,13.9865,13.9642,13.9716,1600.0
2005-03-18 11:20:00,18.76,18.77,18.75,18.76,5800.0,13.9716,13.9791,13.9642,13.9716,5800.0
2005-03-18 11:30:00,18.77,18.77,18.73,18.74,6800.0,13.9791,13.9791,13.9493,13.9567,6800.0
2005-03-18 11:40:00,18.74,18.74,18.73,18.73,6800.0,13.9567,13.9567,13.9493,13.9493,6800.0
2005-03-18 11:50:00,18.73,18.73,18.72,18.73,2000.0,13.9493,13.9493,13.9418,13.9493,2000.0
2005-03-18 12:00:00,18.73,18.73,18.72,18.72,800.0,13.9493,13.9493,13.9418,13.9418,800.0
2005-03-18 12:10:00,18.73,18.75,18.73,18.75,4800.0,13.9493,13.9642,13.9493,13.9642,4800.0
2005-03-18 12:20:00,18.75,18.75,18.72,18.73,5400.0,13.9642,13.9642,13.9418,13.9493,5400.0
2005-03-18 12:30:00,18.74,18.74,18.74,18.74,1000.0,13.9567,13.9567,13.9567,13.9567,1000.0
2005-03-18 12:40:00,18.75,18.78,18.75,18.78,2000.0,13.9642,13.9865,13.9642,13.9865,2000.0
2005-03-18 12:50:00,18.77,18.78,18.75,18.76,8200.0,13.9791,13.9865,13.9642,13.9716,8200.0
2005-03-18 13:00:00,18.75,18.76,18.74,18.75,20800.0,13.9642,13.9716,13.9567,13.9642,20800.0
2005-03-18 13:10:00,18.75,18.75,18.74,18.75,4000.0,13.9642,13.9642,13.9567,13.9642,4000.0
2005-03-18 13:20:00,18.74,18.75,18.74,18.75,1800.0,13.9567,13.9642,13.9567,13.9642,1800.0
2005-03-18 13:30:00,18.74,18.75,18.74,18.75,5200.0,13.9567,13.9642,13.9567,13.9642,5200.0
2005-03-18 13:40:00,18.75,18.75,18.73,18.74,13200.0,13.9642,13.9642,13.9493,13.9567,13200.0
2005-03-18 13:50:00,18.74,18.79,18.73,18.78,7800.0,13.9567,13.994,13.9493,13.9865,7800.0
2005-03-18 14:00:00,18.76,18.79,18.75,18.75,9800.0,13.9716,13.994,13.9642,13.9642,9800.0
2005-03-18 14:10:00,18.75,18.79,18.75,18.75,16400.0,13.9642,13.994,13.9642,13.9642,16400.0
2005-03-18 14:20:00,18.76,18.82,18.75,18.78,9400.0,13.9716,14.0163,13.9642,13.9865,9400.0
2005-03-18 14:30:00,18.78,18.85,18.78,18.82,8400.0,13.9865,14.0386,13.9865,14.0163,8400.0
2005-03-18 14:40:00,18.81,18.81,18.8,18.8,4800.0,14.0089,14.0089,14.0014,14.0014,4800.0
2005-03-18 14:50:00,18.8,18.82,18.8,18.82,10800.0,14.0014,14.0163,14.0014,14.0163,10800.0
2005-03-18 15:00:00,18.82,18.82,18.8,18.8,15200.0,14.0163,14.0163,14.0014,14.0014,15200.0
2005-03-18 15:10:00,18.79,18.85,18.79,18.81,18000.0,13.994,14.0386,13.994,14.0089,18000.0
2005-03-18 15:20:00,18.81,18.84,18.78,18.84,16800.0,14.0089,14.0312,13.9865,14.0312,16800.0
2005-03-18 15:30:00,18.81,18.81,18.8,18.81,16600.0,14.0089,14.0089,14.0014,14.0089,16600.0
2005-03-18 15:40:00,18.84,18.97,18.84,18.88,6800.0,14.0312,14.128,14.0312,14.061,6800.0
2005-03-18 15:50:00,18.87,18.9,18.85,18.85,27800.0,14.0535,14.0759,14.0386,14.0386,27800.0
2005-03-21 09:30:00,19.0,19.0,18.91,18.91,12000.0,14.1504,14.1504,14.0833,14.0833,12000.0
2005-03-21 09:40:00,18.89,18.89,18.8,18.8,6200.0,14.0684,14.0684,14.0014,14.0014,6200.0
2005-03-21 09:50:00,18.8,18.84,18.77,18.77,7200.0,14.0014,14.0312,13.9791,13.9791,7200.0
2005-03-21 10:00:00,18.77,18.81,18.74,18.79,8600.0,13.9791,14.0089,13.9567,13.994,8600.0
2005-03-21 10:10:00,18.76,18.77,18.74,18.74,3000.0,13.9716,13.9791,13.9567,13.9567,3000.0
2005-03-21 10:20:00,18.74,18.74,18.71,18.72,5200.0,13.9567,13.9567,13.9344,13.9418,5200.0
2005-03-21 10:30:00,18.72,18.73,18.66,18.68,14400.0,13.9418,13.9493,13.8971,13.912,14400.0
2005-03-21 10:40:00,18.68,18.68,18.67,18.67,1200.0,13.912,13.912,13.9046,13.9046,1200.0
2005-03-21 10:50:00,18.67,18.68,18.66,18.66,3200.0,13.9046,13.912,13.8971,13.8971,3200.0
2005-03-21 11:00:00,18.66,18.66,18.63,18.63,5800.0,13.8971,13.8971,13.8748,13.8748,5800.0
2005-03-21 11:10:00,18.62,18.62,18.57,18.58,13600.0,13.8674,13.8674,13.8301,13.8376,13600.0
2005-03-21 11:20:00,18.59,18.64,18.59,18.63,5200.0,13.845,13.8822,13.845,13.8748,5200.0
2005-03-21 11:30:00,18.61,18.65,18.61,18.65,4400.0,13.8599,13.8897,13.8599,13.8897,4400.0
2005-03-21 11:40:00,18.63,18.66,18.63,18.66,5400.0,13.8748,13.8971,13.8748,13.8971,5400.0
2005-03-21 11:50:00,18.64,18.65,18.61,18.61,3000.0,13.8822,13.8897,13.8599,13.8599,3000.0
2005-03-21 12:00:00,18.61,18.71,18.61,18.71,5200.0,13.8599,13.9344,13.8599,13.9344,5200.0
2005-03-21 12:10:00,18.71,18.76,18.7,18.7,9400.0,13.9344,13.9716,13.9269,13.9269,9400.0
2005-03-21 12:20:00,18.7,18.75,18.7,18.75,2400.0,13.9269,13.9642,13.9269,13.9642,2400.0
2005-03-21 12:30:00,18.73,18.73,18.71,18.71,3000.0,13.9493,13.9493,13.9344,13.9344,3000.0
2005-03-21 12:40:00,18.71,18.72,18.71,18.72,2800.0,13.9344,13.9418,13.9344,13.9418,2800.0
2005-03-21 12:50:00,18.74,18.75,18.68,18.68,9600.0,13.9567,13.9642,13.912,13.912,9600.0
2005-03-21 13:00:00,18.71,18.73,18.7,18.73,3600.0,13.9344,13.9493,13.9269,13.9493,3600.0
2005-03-21 13:10:00,18.72,18.73,18.71,18.72,3600.0,13.9418,13.9493,13.9344,13.9418,3600.0
2005-03-21 13:20:00,18.72,18.72,18.69,18.72,3400.0,13.9418,13.9418,13.9195,13.9418,3400.0
2005-03-21 13:30:00,18.72,18.73,18.71,18.73,6400.0,13.9418,13.9493,13.9344,13.9493,6400.0
2005-03-21 13:40:00,18.74,18.77,18.74,18.75,5200.0,13.9567,13.9791,13.9567,13.9642,5200.0
2005-03-21 13:50:00,18.75,18.76,18.75,18.75,2000.0,13.9642,13.9716,13.9642,13.9642,2000.0
2005-03-21 14:00:00,18.74,18.74,18.69,18.69,5000.0,13.9567,13.9567,13.9195,13.9195,5000.0
2005-03-21 14:10:00,18.69,18.69,18.62,18.64,10400.0,13.9195,13.9195,13.8674,13.8822,10400.0
2005-03-21 14:20:00,18.65,18.66,18.62,18.64,4600.0,13.8897,13.8971,13.8674,13.8822,4600.0
2005-03-21 14:30:00,18.64,18.68,18.61,18.67,6400.0,13.8822,13.912,13.8599,13.9046,6400.0
2005-03-21 14:40:00,18.68,18.68,18.66,18.66,5200.0,13.912,13.912,13.8971,13.8971,5200.0
2005-03-21 14:50:00,18.66,18.66,18.65,18.65,2600.0,13.8971,13.8971,13.8897,13.8897,2600.0
2005-03-21 15:00:00,18.67,18.71,18.66,18.68,4800.0,13.9046,13.9344,13.8971,13.912,4800.0
2005-03-21 15:10:00,18.67,18.67,18.61,18.63,9400.0,13.9046,13.9046,13.8599,13.8748,9400.0
2005-03-21 15:20:00,18.63,18.68,18.63,18.67,16800.0,13.8748,13.912,13.8748,13.9046,16800.0
2005-03-21 15:30:00,18.66,18.66,18.61,18.63,10000.0,13.8971,13.8971,13.8599,13.8748,10000.0
2005-03-21 15:40:00,18.62,18.64,18.6,18.62,7800.0,13.8674,13.8822,13.8525,13.8674,7800.0
2005-03-21 15:50:00,18.61,18.65,18.59,18.64,24200.0,13.8599,13.8897,13.845,13.8822,24200.0
2005-03-22 09:30:00,18.65,18.65,18.6,18.6,8800.0,13.8897,13.8897,13.8525,13.8525,8800.0
2005-03-22 09:40:00,18.6,18.61,18.54,18.54,11000.0,13.8525,13.8599,13.8078,13.8078,11000.0
2005-03-22 09:50:00,18.54,18.59,18.53,18.58,40400.0,13.8078,13.845,13.8003,13.8376,40400.0
2005-03-22 10:00:00,18.59,18.59,18.53,18.54,36200.0,13.845,13.845,13.8003,13.8078,36200.0
2005-03-22 10:10:00,18.53,18.54,18.5,18.51,24400.0,13.8003,13.8078,13.778,13.7854,24400.0
2005-03-22 10:20:00,18.51,18.53,18.5,18.5,42600.0,13.7854,13.8003,13.778,13.778,42600.0
2005-03-22 10:30:00,18.51,18.53,18.49,18.52,16400.0,13.7854,13.8003,13.7705,13.7929,16400.0
2005-03-22 10:40:00,18.54,18.58,18.53,18.58,12600.0,13.8078,13.8376,13.8003,13.8376,12600.0
2005-03-22 10:50:00,18.57,18.6,18.57,18.59,10400.0,13.8301,13.8525,13.8301,13.845,10400.0
2005-03-22 11:00:00,18.59,18.59,18.59,18.59,5600.0,13.845,13.845,13.845,13.845,5600.0
2005-03-22 11:10:00,18.6,18.6,18.59,18.6,4000.0,13.8525,13.8525,13.845,13.8525,4000.0
2005-03-22 11:20:00,18.59,18.63,18.59,18.63,7800.0,13.845,13.8748,13.845,13.8748,7800.0
2005-03-22 11:30:00,18.63,18.64,18.61,18.64,7600.0,13.8748,13.8822,13.8599,13.8822,7600.0
2005-03-22 11:40:00,18.63,18.63,18.6,18.6,4400.0,13.8748,13.8748,13.8525,13.8525,4400.0
2005-03-22 11:50:00,18.6,18.6,18.6,18.6,4800.0,13.8525,13.8525,13.8525,13.8525,4800.0
2005-03-22 12:00:00,18.6,18.61,18.6,18.61,3000.0,13.8525,13.8599,13.8525,13.8599,3000.0
2005-03-22 12:10:00,18.6,18.6,18.6,18.6,2800.0,13.8525,13.8525,13.8525,13.8525,2800.0
2005-03-22 12:20:00,18.6,18.6,18.58,18.58,2600.0,13.8525,13.8525,13.8376,13.8376,2600.0
2005-03-22 12:30:00,18.58,18.58,18.58,18.58,4800.0,13.8376,13.8376,13.8376,13.8376,4800.0
2005-03-22 12:40:00,18.58,18.58,18.57,18.57,2400.0,13.8376,13.8376,13.8301,13.8301,2400.0
2005-03-22 12:50:00,18.57,18.58,18.57,18.57,5600.0,13.8301,13.8376,13.8301,13.8301,5600.0
2005-03-22 13:00:00,18.57,18.57,18.56,18.57,3600.0,13.8301,13.8301,13.8227,13.8301,3600.0
2005-03-22 13:10:00,18.57,18.57,18.57,18.57,2600.0,13.8301,13.8301,13.8301,13.8301,2600.0
2005-03-22 13:20:00,18.57,18.58,18.57,18.58,16600.0,13.8301,13.8376,13.8301,13.8376,16600.0
2005-03-22 13:30:00,18.58,18.59,18.58,18.58,18600.0,13.8376,13.845,13.8376,13.8376,18600.0
2005-03-22 13:40:00,18.58,18.59,18.58,18.59,9400.0,13.8376,13.845,13.8376,13.845,9400.0
2005-03-22 13:50:00,18.59,18.63,18.58,18.63,27200.0,13.845,13.8748,13.8376,13.8748,27200.0
2005-03-22 14:00:00,18.63,18.66,18.63,18.66,4400.0,13.8748,13.8971,13.8748,13.8971,4400.0
2005-03-22 14:10:00,18.66,18.66,18.6,18.61,33600.0,13.8971,13.8971,13.8525,13.8599,33600.0
2005-03-22 14:20:00,18.61,18.61,18.5,18.52,32200.0,13.8599,13.8599,13.778,13.7929,32200.0
2005-03-22 14:30:00,18.5,18.55,18.49,18.49,18600.0,13.778,13.8152,13.7705,13.7705,18600.0
2005-03-22 14:40:00,18.49,18.5,18.28,18.3,45800.0,13.7705,13.778,13.6141,13.629,45800.0
2005-03-22 14:50:00,18.35,18.42,18.34,18.38,10200.0,13.6663,13.7184,13.6588,13.6886,10200.0
2005-03-22 15:00:00,18.36,18.36,18.27,18.27,34200.0,13.6737,13.6737,13.6067,13.6067,34200.0
2005-03-22 15:10:00,18.27,18.3,18.18,18.19,70200.0,13.6067,13.629,13.5397,13.5471,70200.0
2005-03-22 15:20:00,18.19,18.24,18.18,18.24,30000.0,13.5471,13.5843,13.5397,13.5843,30000.0
2005-03-22 15:30:00,18.23,18.24,18.15,18.16,42200.0,13.5769,13.5843,13.5173,13.5248,42200.0
2005-03-22 15:40:00,18.16,18.16,18.16,18.16,23400.0,13.5248,13.5248,13.5248,13.5248,23400.0
2005-03-22 15:50:00,18.16,18.16,18.13,18.13,47600.0,13.5248,13.5248,13.5024,13.5024,47600.0
2005-03-23 09:30:00,18.05,18.05,18.05,18.05,2400.0,13.4428,13.4428,13.4428,13.4428,2400.0
2005-03-23 09:40:00,18.02,18.1,18.02,18.05,11200.0,13.4205,13.4801,13.4205,13.4428,11200.0
2005-03-23 09:50:00,18.05,18.1,18.05,18.09,7800.0,13.4428,13.4801,13.4428,13.4726,7800.0
2005-03-23 10:00:00,18.1,18.19,18.1,18.19,11800.0,13.4801,13.5471,13.4801,13.5471,11800.0
2005-03-23 10:10:00,18.19,18.23,18.17,18.21,9600.0,13.5471,13.5769,13.5322,13.562,9600.0
2005-03-23 10:20:00,18.21,18.21,18.13,18.16,20200.0,13.562,13.562,13.5024,13.5248,20200.0
2005-03-23 10:30:00,18.16,18.16,18.09,18.09,8000.0,13.5248,13.5248,13.4726,13.4726,8000.0
2005-03-23 10:40:00,18.08,18.08,18.04,18.04,2400.0,13.4652,13.4652,13.4354,13.4354,2400.0
2005-03-23 10:50:00,18.0,18.08,17.98,18.08,6200.0,13.4056,13.4652,13.3907,13.4652,6200.0
2005-03-23 11:00:00,18.05,18.07,18.03,18.07,3200.0,13.4428,13.4577,13.4279,13.4577,3200.0
2005-03-23 11:10:00,18.08,18.14,18.08,18.14,12600.0,13.4652,13.5099,13.4652,13.5099,12600.0
2005-03-23 11:20:00,18.16,18.17,18.13,18.17,5600.0,13.5248,13.5322,13.5024,13.5322,5600.0
2005-03-23 11:30:00,18.18,18.18,18.11,18.16,13800.0,13.5397,13.5397,13.4875,13.5248,13800.0
2005-03-23 11:40:00,18.16,18.19,18.15,18.19,6200.0,13.5248,13.5471,13.5173,13.5471,6200.0
2005-03-23 11:50:00,18.18,18.18,18.14,18.17,6600.0,13.5397,13.5397,13.5099,13.5322,6600.0
2005-03-23 12:00:00,18.18,18.2,18.18,18.18,8200.0,13.5397,13.5546,13.5397,13.5397,8200.0
2005-03-23 12:10:00,18.2,18.28,18.2,18.23,12400.0,13.5546,13.6141,13.5546,13.5769,12400.0
2005-03-23 12:20:00,18.24,18.27,18.2,18.27,8600.0,13.5843,13.6067,13.5546,13.6067,8600.0
2005-03-23 12:30:00,18.25,18.27,18.25,18.26,6800.0,13.5918,13.6067,13.5918,13.5992,6800.0
2005-03-23 12:40:00,18.25,18.25,18.24,18.24,2600.0,13.5918,13.5918,13.5843,13.5843,2600.0
2005-03-23 12:50:00,18.24,18.27,18.24,18.24,7600.0,13.5843,13.6067,13.5843,13.5843,7600.0
2005-03-23 13:00:00,18.24,18.3,18.24,18.29,6200.0,13.5843,13.629,13.5843,13.6216,6200.0
2005-03-23 13:10:00,18.29,18.29,18.25,18.27,5600.0,13.6216,13.6216,13.5918,13.6067,5600.0
2005-03-23 13:20:00,18.27,18.27,18.23,18.23,4800.0,13.6067,13.6067,13.5769,13.5769,4800.0
2005-03-23 13:30:00,18.23,18.26,18.23,18.24,5200.0,13.5769,13.5992,13.5769,13.5843,5200.0
2005-03-23 13:40:00,18.25,18.31,18.25,18.31,4200.0,13.5918,13.6365,13.5918,13.6365,4200.0
2005-03-23 13:50:00,18.31,18.32,18.3,18.3,7400.0,13.6365,13.6439,13.629,13.629,7400.0
2005-03-23 14:00:00,18.31,18.38,18.31,18.38,19000.0,13.6365,13.6886,13.6365,13.6886,19000.0
2005-03-23 14:10:00,18.37,18.38,18.36,18.38,11200.0,13.6812,13.6886,13.6737,13.6886,11200.0
2005-03-23 14:20:00,18.38,18.38,18.34,18.37,13200.0,13.6886,13.6886,13.6588,13.6812,13200.0
2005-03-23 14:30:00,18.36,18.36,18.31,18.33,6800.0,13.6737,13.6737,13.6365,13.6514,6800.0
2005-03-23 14:40:00,18.33,18.33,18.27,18.29,8000.0,13.6514,13.6514,13.6067,13.6216,8000.0
2005-03-23 14:50:00,18.3,18.3,18.28,18.28,9000.0,13.629,13.629,13.6141,13.6141,9000.0
2005-03-23 15:00:00,18.27,18.3,18.24,18.24,10400.0,13.6067,13.629,13.5843,13.5843,10400.0
2005-03-23 15:10:00,18.23,18.23,18.18,18.21,17600.0,13.5769,13.5769,13.5397,13.562,17600.0
2005-03-23 15:20:00,18.2,18.2,18.16,18.18,8000.0,13.5546,13.5546,13.5248,13.5397,8000.0
2005-03-23 15:30:00,18.18,18.22,18.17,18.22,10800.0,13.5397,13.5694,13.5322,13.5694,10800.0
2005-03-23 15:40:00,18.21,18.21,18.15,18.21,12800.0,13.562,13.562,13.5173,13.562,12800.0
2005-03-23 15:50:00,18.2,18.2,18.15,18.17,22600.0,13.5546,13.5546,13.5173,13.5322,22600.0
2005-03-24 09:30:00,18.28,18.28,18.25,18.25,15000.0,13.6141,13.6141,13.5918,13.5918,15000.0
2005-03-24 09:40:00,18.27,18.34,18.27,18.34,5600.0,13.6067,13.6588,13.6067,13.6588,5600.0
2005-03-24 09:50:00,18.32,18.36,18.32,18.36,2800.0,13.6439,13.6737,13.6439,13.6737,2800.0
2005-03-24 10:00:00,18.39,18.43,18.36,18.37,2800.0,13.6961,13.7258,13.6737,13.6812,2800.0
2005-03-24 10:10:00,18.38,18.39,18.34,18.35,3600.0,13.6886,13.6961,13.6588,13.6663,3600.0
2005-03-24 10:20:00,18.35,18.35,18.34,18.35,2200.0,13.6663,13.6663,13.6588,13.6663,2200.0
2005-03-24 10:30:00,18.36,18.39,18.34,18.34,3200.0,13.6737,13.6961,13.6588,13.6588,3200.0
2005-03-24 10:40:00,18.35,18.36,18.35,18.36,5800.0,13.6663,13.6737,13.6663,13.6737,5800.0
2005-03-24 10:50:00,18.35,18.38,18.34,18.36,12000.0,13.6663,13.6886,13.6588,13.6737,12000.0
2005-03-24 11:00:00,18.36,18.39,18.33,18.34,23600.0,13.6737,13.6961,13.6514,13.6588,23600.0
2005-03-24 11:10:00,18.34,18.35,18.34,18.35,9200.0,13.6588,13.6663,13.6588,13.6663,9200.0
2005-03-24 11:20:00,18.34,18.37,18.34,18.37,4600.0,13.6588,13.6812,13.6588,13.6812,4600.0
2005-03-24 11:30:00,18.37,18.4,18.37,18.39,2600.0,13.6812,13.7035,13.6812,13.6961,2600.0
2005-03-24 11:40:00,18.4,18.41,18.38,18.4,2800.0,13.7035,13.711,13.6886,13.7035,2800.0
2005-03-24 11:50:00,18.39,18.42,18.38,18.38,3600.0,13.6961,13.7184,13.6886,13.6886,3600.0
2005-03-24 12:00:00,18.4,18.45,18.4,18.45,7800.0,13.7035,13.7407,13.7035,13.7407,7800.0
2005-03-24 12:10:00,18.43,18.43,18.41,18.42,3400.0,13.7258,13.7258,13.711,13.7184,3400.0
2005-03-24 12:20:00,18.42,18.47,18.39,18.47,4200.0,13.7184,13.7556,13.6961,13.7556,4200.0
2005-03-24 12:30:00,18.46,18.48,18.38,18.48,14800.0,13.7482,13.7631,13.6886,13.7631,14800.0
2005-03-24 12:40:00,18.5,18.51,18.49,18.5,6200.0,13.778,13.7854,13.7705,13.778,6200.0
2005-03-24 12:50:00,18.5,18.5,18.49,18.49,4000.0,13.778,13.778,13.7705,13.7705,4000.0
2005-03-24 13:00:00,18.48,18.49,18.45,18.48,5200.0,13.7631,13.7705,13.7407,13.7631,5200.0
2005-03-24 13:10:00,18.48,18.48,18.47,18.47,6000.0,13.7631,13.7631,13.7556,13.7556,6000.0
2005-03-24 13:20:00,18.47,18.47,18.47,18.47,0.0,13.7556,13.7556,13.7556,13.7556,0.0
2005-03-24 13:30:00,18.46,18.48,18.46,18.48,5800.0,13.7482,13.7631,13.7482,13.7631,5800.0
2005-03-24 13:40:00,18.47,18.49,18.46,18.46,1800.0,13.7556,13.7705,13.7482,13.7482,1800.0
2005-03-24 13:50:00,18.45,18.45,18.43,18.44,3200.0,13.7407,13.7407,13.7258,13.7333,3200.0
2005-03-24 14:00:00,18.45,18.45,18.44,18.45,1400.0,13.7407,13.7407,13.7333,13.7407,1400.0
2005-03-24 14:10:00,18.46,18.48,18.46,18.46,2800.0,13.7482,13.7631,13.7482,13.7482,2800.0
2005-03-24 14:20:00,18.47,18.47,18.44,18.45,3400.0,13.7556,13.7556,13.7333,13.7407,3400.0
2005-03-24 14:30:00,18.45,18.47,18.44,18.44,6800.0,13.7407,13.7556,13.7333,13.7333,6800.0
2005-03-24 14:40:00,18.43,18.43,18.41,18.43,3800.0,13.7258,13.7258,13.711,13.7258,3800.0
2005-03-24 14:50:00,18.43,18.46,18.42,18.44,2600.0,13.7258,13.7482,13.7184,13.7333,2600.0
2005-03-24 15:00:00,18.45,18.45,18.38,18.39,5800.0,13.7407,13.7407,13.6886,13.6961,5800.0
2005-03-24 15:10:00,18.37,18.41,18.36,18.41,5400.0,13.6812,13.711,13.6737,13.711,5400.0
2005-03-24 15:20:00,18.39,18.43,18.39,18.43,1800.0,13.6961,13.7258,13.6961,13.7258,1800.0
2005-03-24 15:30:00,18.41,18.41,18.39,18.4,3600.0,13.711,13.711,13.6961,13.7035,3600.0
2005-03-24 15:40:00,18.4,18.4,18.35,18.36,4400.0,13.7035,13.7035,13.6663,13.6737,4400.0
2005-03-24 15:50:00,18.34,18.34,18.29,18.29,18000.0,13.6588,13.6588,13.6216,13.6216,18000.0
2005-03-28 09:30:00,18.32,18.34,18.28,18.34,2400.0,13.6439,13.6588,13.6141,13.6588,2400.0
2005-03-28 09:40:00,18.34,18.38,18.3,18.38,2200.0,13.6588,13.6886,13.629,13.6886,2200.0
2005-03-28 09:50:00,18.38,18.38,18.36,18.36,3200.0,13.6886,13.6886,13.6737,13.6737,3200.0
2005-03-28 10:00:00,18.38,18.39,18.36,18.36,4400.0,13.6886,13.6961,13.6737,13.6737,4400.0
2005-03-28 10:10:00,18.36,18.36,18.33,18.36,2000.0,13.6737,13.6737,13.6514,13.6737,2000.0
2005-03-28 10:20:00,18.35,18.35,18.31,18.33,3000.0,13.6663,13.6663,13.6365,13.6514,3000.0
2005-03-28 10:30:00,18.36,18.37,18.35,18.35,3800.0,13.6737,13.6812,13.6663,13.6663,3800.0
2005-03-28 10:40:00,18.35,18.35,18.32,18.33,3600.0,13.6663,13.6663,13.6439,13.6514,3600.0
2005-03-28 10:50:00,18.33,18.36,18.27,18.29,5000.0,13.6514,13.6737,13.6067,13.6216,5000.0
2005-03-28 11:00:00,18.28,18.28,18.24,18.24,1800.0,13.6141,13.6141,13.5843,13.5843,1800.0
2005-03-28 11:10:00,18.25,18.27,18.24,18.27,3400.0,13.5918,13.6067,13.5843,13.6067,3400.0
2005-03-28 11:20:00,18.25,18.28,18.25,18.28,600.0,13.5918,13.6141,13.5918,13.6141,600.0
2005-03-28 11:30:00,18.29,18.29,18.27,18.27,3200.0,13.6216,13.6216,13.6067,13.6067,3200.0
2005-03-28 11:40:00,18.25,18.25,18.23,18.25,1400.0,13.5918,13.5918,13.5769,13.5918,1400.0
2005-03-28 11:50:00,18.25,18.25,18.23,18.23,5400.0,13.5918,13.5918,13.5769,13.5769,5400.0
2005-03-28 12:00:00,18.23,18.24,18.18,18.21,6000.0,13.5769,13.5843,13.5397,13.562,6000.0
2005-03-28 12:10:00,18.21,18.21,18.18,18.21,2800.0,13.562,13.562,13.5397,13.562,2800.0
2005-03-28 12:20:00,18.21,18.21,18.2,18.21,1000.0,13.562,13.562,13.5546,13.562,1000.0
2005-03-28 12:30:00,18.21,18.23,18.21,18.23,3400.0,13.562,13.5769,13.562,13.5769,3400.0
2005-03-28 12:40:00,18.24,18.26,18.24,18.24,3000.0,13.5843,13.5992,13.5843,13.5843,3000.0
2005-03-28 12:50:00,18.24,18.26,18.23,18.23,3800.0,13.5843,13.5992,13.5769,13.5769,3800.0
2005-03-28 13:00:00,18.25,18.25,18.2,18.24,11600.0,13.5918,13.5918,13.5546,13.5843,11600.0
2005-03-28 13:10:00,18.24,18.27,18.24,18.24,4400.0,13.5843,13.6067,13.5843,13.5843,4400.0
2005-03-28 13:20:00,18.24,18.27,18.24,18.25,4000.0,13.5843,13.6067,13.5843,13.5918,4000.0
2005-03-28 13:30:00,18.24,18.25,18.24,18.24,2200.0,13.5843,13.5918,13.5843,13.5843,2200.0
2005-03-28 13:40:00,18.24,18.24,18.19,18.22,5000.0,13.5843,13.5843,13.5471,13.5694,5000.0
2005-03-28 13:50:00,18.22,18.22,18.21,18.21,2800.0,13.5694,13.5694,13.562,13.562,2800.0
2005-03-28 14:00:00,18.21,18.22,18.17,18.17,7000.0,13.562,13.5694,13.5322,13.5322,7000.0
2005-03-28 14:10:00,18.17,18.17,18.05,18.15,29600.0,13.5322,13.5322,13.4428,13.5173,29600.0
2005-03-28 14:20:00,18.14,18.18,18.14,18.18,8200.0,13.5099,13.5397,13.5099,13.5397,8200.0
2005-03-28 14:30:00,18.18,18.18,18.18,18.18,400.0,13.5397,13.5397,13.5397,13.5397,400.0
2005-03-28 14:40:00,18.18,18.21,18.18,18.2,9000.0,13.5397,13.562,13.5397,13.5546,9000.0
2005-03-28 14:50:00,18.2,18.2,18.2,18.2,2600.0,13.5546,13.5546,13.5546,13.5546,2600.0
2005-03-28 15:00:00,18.18,18.19,18.15,18.15,4600.0,13.5397,13.5471,13.5173,13.5173,4600.0
2005-03-28 15:10:00,18.15,18.18,18.15,18.18,3200.0,13.5173,13.5397,13.5173,13.5397,3200.0
2005-03-28 15:20:00,18.18,18.18,18.15,18.15,4400.0,13.5397,13.5397,13.5173,13.5173,4400.0
2005-03-28 15:30:00,18.16,18.17,18.15,18.16,5600.0,13.5248,13.5322,13.5173,13.5248,5600.0
2005-03-28 15:40:00,18.16,18.2,18.16,18.19,6800.0,13.5248,13.5546,13.5248,13.5471,6800.0
2005-03-28 15:50:00,18.18,18.18,18.13,18.15,14200.0,13.5397,13.5397,13.5024,13.5173,14200.0
2005-03-29 09:30:00,18.16,18.16,18.03,18.03,7000.0,13.5248,13.5248,13.4279,13.4279,7000.0
2005-03-29 09:40:00,18.1,18.18,18.1,18.13,6000.0,13.4801,13.5397,13.4801,13.5024,6000.0
2005-03-29 09:50:00,18.13,18.13,18.03,18.1,4200.0,13.5024,13.5024,13.4279,13.4801,4200.0
2005-03-29 10:00:00,18.08,18.1,17.99,18.1,10800.0,13.4652,13.4801,13.3982,13.4801,10800.0
2005-03-29 10:10:00,18.08,18.11,18.06,18.11,7800.0,13.4652,13.4875,13.4503,13.4875,7800.0
2005-03-29 10:20:00,18.1,18.18,18.1,18.18,13200.0,13.4801,13.5397,13.4801,13.5397,13200.0
2005-03-29 10:30:00,18.16,18.24,18.13,18.24,10800.0,13.5248,13.5843,13.5024,13.5843,10800.0
2005-03-29 10:40:00,18.24,18.3,18.24,18.27,11400.0,13.5843,13.629,13.5843,13.6067,11400.0
2005-03-29 10:50:00,18.25,18.25,18.21,18.21,1600.0,13.5918,13.5918,13.562,13.562,1600.0
2005-03-29 11:00:00,18.21,18.21,18.21,18.21,0.0,13.562,13.562,13.562,13.562,0.0
2005-03-29 11:10:00,18.21,18.21,18.17,18.18,1600.0,13.562,13.562,13.5322,13.5397,1600.0
2005-03-29 11:20:00,18.17,18.18,18.16,18.16,5400.0,13.5322,13.5397,13.5248,13.5248,5400.0
2005-03-29 11:30:00,18.15,18.18,18.14,18.16,2600.0,13.5173,13.5397,13.5099,13.5248,2600.0
2005-03-29 11:40:00,18.16,18.18,18.14,18.18,38400.0,13.5248,13.5397,13.5099,13.5397,38400.0
2005-03-29 11:50:00,18.18,18.18,18.14,18.15,3400.0,13.5397,13.5397,13.5099,13.5173,3400.0
2005-03-29 12:00:00,18.16,18.16,18.13,18.13,3200.0,13.5248,13.5248,13.5024,13.5024,3200.0
2005-03-29 12:10:00,18.14,18.15,18.12,18.12,3400.0,13.5099,13.5173,13.495,13.495,3400.0
2005-03-29 12:20:00,18.11,18.13,18.11,18.11,9000.0,13.4875,13.5024,13.4875,13.4875,9000.0
2005-03-29 12:30:00,18.11,18.14,18.11,18.12,5600.0,13.4875,13.5099,13.4875,13.495,5600.0
2005-03-29 12:40:00,18.12,18.12,18.11,18.11,1600.0,13.495,13.495,13.4875,13.4875,1600.0
2005-03-29 12:50:00,18.11,18.11,18.04,18.05,8000.0,13.4875,13.4875,13.4354,13.4428,8000.0
2005-03-29 13:00:00,18.05,18.06,17.95,17.95,17600.0,13.4428,13.4503,13.3684,13.3684,17600.0
2005-03-29 13:10:00,17.95,17.95,17.86,17.88,15600.0,13.3684,13.3684,13.3013,13.3162,15600.0
2005-03-29 13:20:00,17.86,17.87,17.85,17.85,3000.0,13.3013,13.3088,13.2939,13.2939,3000.0
2005-03-29 13:30:00,17.86,17.89,17.84,17.89,5800.0,13.3013,13.3237,13.2864,13.3237,5800.0
2005-03-29 13:40:00,17.88,17.89,17.86,17.86,1800.0,13.3162,13.3237,13.3013,13.3013,1800.0
2005-03-29 13:50:00,17.84,17.85,17.79,17.8,5200.0,13.2864,13.2939,13.2492,13.2567,5200.0
2005-03-29 14:00:00,17.82,17.82,17.71,17.74,17000.0,13.2715,13.2715,13.1896,13.212,17000.0
2005-03-29 14:10:00,17.75,17.75,17.7,17.71,10400.0,13.2194,13.2194,13.1822,13.1896,10400.0
2005-03-29 14:20:00,17.71,17.71,17.68,17.71,8600.0,13.1896,13.1896,13.1673,13.1896,8600.0
2005-03-29 14:30:00,17.72,17.74,17.65,17.67,18600.0,13.1971,13.212,13.1449,13.1598,18600.0
2005-03-29 14:40:00,17.68,17.68,17.63,17.65,21000.0,13.1673,13.1673,13.13,13.1449,21000.0
2005-03-29 14:50:00,17.66,17.74,17.66,17.73,11600.0,13.1524,13.212,13.1524,13.2045,11600.0
2005-03-29 15:00:00,17.73,17.74,17.68,17.68,8800.0,13.2045,13.212,13.1673,13.1673,8800.0
2005-03-29 15:10:00,17.69,17.75,17.65,17.68,25400.0,13.1747,13.2194,13.1449,13.1673,25400.0
2005-03-29 15:20:00,17.68,17.7,17.65,17.65,16200.0,13.1673,13.1822,13.1449,13.1449,16200.0
2005-03-29 15:30:00,17.67,17.73,17.66,17.71,23600.0,13.1598,13.2045,13.1524,13.1896,23600.0
2005-03-29 15:40:00,17.71,17.71,17.67,17.68,43000.0,13.1896,13.1896,13.1598,13.1673,43000.0
2005-03-29 15:50:00,17.68,17.68,17.64,17.68,29800.0,13.1673,13.1673,13.1375,13.1673,29800.0
2005-03-30 09:30:00,17.66,17.82,17.66,17.82,15200.0,13.1524,13.2715,13.1524,13.2715,15200.0
2005-03-30 09:40:00,17.82,17.82,17.77,17.81,6600.0,13.2715,13.2715,13.2343,13.2641,6600.0
2005-03-30 09:50:00,17.8,17.81,17.78,17.81,5800.0,13.2567,13.2641,13.2418,13.2641,5800.0
2005-03-30 10:00:00,17.81,17.91,17.8,17.91,14200.0,13.2641,13.3386,13.2567,13.3386,14200.0
2005-03-30 10:10:00,17.91,17.91,17.88,17.89,7600.0,13.3386,13.3386,13.3162,13.3237,7600.0
2005-03-30 10:20:00,17.89,17.92,17.89,17.9,7600.0,13.3237,13.346,13.3237,13.3311,7600.0
2005-03-30 10:30:00,17.91,17.98,17.91,17.93,11800.0,13.3386,13.3907,13.3386,13.3535,11800.0
2005-03-30 10:40:00,17.93,17.98,17.93,17.95,9000.0,13.3535,13.3907,13.3535,13.3684,9000.0
2005-03-30 10:50:00,17.97,17.97,17.97,17.97,2200.0,13.3833,13.3833,13.3833,13.3833,2200.0
2005-03-30 11:00:00,17.96,17.96,17.92,17.92,4600.0,13.3758,13.3758,13.346,13.346,4600.0
2005-03-30 11:10:00,17.9,17.9,17.88,17.89,19000.0,13.3311,13.3311,13.3162,13.3237,19000.0
2005-03-30 11:20:00,17.89,17.89,17.88,17.88,7600.0,13.3237,13.3237,13.3162,13.3162,7600.0
2005-03-30 11:30:00,17.89,17.92,17.89,17.91,8200.0,13.3237,13.346,13.3237,13.3386,8200.0
2005-03-30 11:40:00,17.9,17.98,17.9,17.97,12200.0,13.3311,13.3907,13.3311,13.3833,12200.0
2005-03-30 11:50:00,17.97,18.04,17.97,18.04,13200.0,13.3833,13.4354,13.3833,13.4354,13200.0
2005-03-30 12:00:00,18.05,18.06,18.03,18.03,10800.0,13.4428,13.4503,13.4279,13.4279,10800.0
2005-03-30 12:10:00,18.05,18.05,18.02,18.02,8600.0,13.4428,13.4428,13.4205,13.4205,8600.0
2005-03-30 12:20:00,18.01,18.03,18.01,18.03,3800.0,13.4131,13.4279,13.4131,13.4279,3800.0
2005-03-30 12:30:00,18.03,18.07,18.03,18.05,4800.0,13.4279,13.4577,13.4279,13.4428,4800.0
2005-03-30 12:40:00,18.05,18.08,18.04,18.06,8600.0,13.4428,13.4652,13.4354,13.4503,8600.0
2005-03-30 12:50:00,18.06,18.08,18.06,18.06,12200.0,13.4503,13.4652,13.4503,13.4503,12200.0
2005-03-30 13:00:00,18.06,18.06,18.03,18.03,2400.0,13.4503,13.4503,13.4279,13.4279,2400.0
2005-03-30 13:10:00,18.03,18.06,18.03,18.06,5400.0,13.4279,13.4503,13.4279,13.4503,5400.0
2005-03-30 13:20:00,18.06,18.06,18.05,18.05,1600.0,13.4503,13.4503,13.4428,13.4428,1600.0
2005-03-30 13:30:00,18.06,18.08,18.06,18.07,4600.0,13.4503,13.4652,13.4503,13.4577,4600.0
2005-03-30 13:40:00,18.07,18.07,18.05,18.05,7400.0,13.4577,13.4577,13.4428,13.4428,7400.0
2005-03-30 13:50:00,18.04,18.09,18.03,18.08,7200.0,13.4354,13.4726,13.4279,13.4652,7200.0
2005-03-30 14:00:00,18.08,18.14,18.08,18.13,10800.0,13.4652,13.5099,13.4652,13.5024,10800.0
2005-03-30 14:10:00,18.13,18.13,18.08,18.08,9800.0,13.5024,13.5024,13.4652,13.4652,9800.0
2005-03-30 14:20:00,18.08,18.08,18.06,18.06,3200.0,13.4652,13.4652,13.4503,13.4503,3200.0
2005-03-30 14:30:00,18.05,18.11,18.05,18.09,9600.0,13.4428,13.4875,13.4428,13.4726,9600.0
2005-03-30 14:40:00,18.09,18.09,18.03,18.05,11200.0,13.4726,13.4726,13.4279,13.4428,11200.0
2005-03-30 14:50:00,18.05,18.08,18.04,18.06,5400.0,13.4428,13.4652,13.4354,13.4503,5400.0
2005-03-30 15:00:00,18.06,18.09,18.06,18.08,4400.0,13.4503,13.4726,13.4503,13.4652,4400.0
2005-03-30 15:10:00,18.08,18.1,18.05,18.1,4800.0,13.4652,13.4801,13.4428,13.4801,4800.0
2005-03-30 15:20:00,18.09,18.1,18.07,18.1,6400.0,13.4726,13.4801,13.4577,13.4801,6400.0
2005-03-30 15:30:00,18.1,18.13,18.05,18.13,9200.0,13.4801,13.5024,13.4428,13.5024,9200.0
2005-03-30 15:40:00,18.1,18.15,18.1,18.14,7000.0,13.4801,13.5173,13.4801,13.5099,7000.0
2005-03-30 15:50:00,18.13,18.2,18.13,18.2,38400.0,13.5024,13.5546,13.5024,13.5546,38400.0
2005-03-31 09:30:00,18.19,18.22,18.1,18.12,33000.0,13.5471,13.5694,13.4801,13.495,33000.0
2005-03-31 09:40:00,18.13,18.22,18.13,18.17,14200.0,13.5024,13.5694,13.5024,13.5322,14200.0
2005-03-31 09:50:00,18.16,18.16,18.11,18.16,22200.0,13.5248,13.5248,13.4875,13.5248,22200.0
2005-03-31 10:00:00,18.17,18.17,18.1,18.11,33400.0,13.5322,13.5322,13.4801,13.4875,33400.0
2005-03-31 10:10:00,18.11,18.14,18.08,18.09,28600.0,13.4875,13.5099,13.4652,13.4726,28600.0
2005-03-31 10:20:00,18.09,18.1,18.08,18.09,7000.0,13.4726,13.4801,13.4652,13.4726,7000.0
2005-03-31 10:30:00,18.09,18.11,18.09,18.09,5600.0,13.4726,13.4875,13.4726,13.4726,5600.0
2005-03-31 10:40:00,18.08,18.14,18.08,18.11,7800.0,13.4652,13.5099,13.4652,13.4875,7800.0
2005-03-31 10:50:00,18.12,18.13,18.06,18.09,34200.0,13.495,13.5024,13.4503,13.4726,34200.0
2005-03-31 11:00:00,18.1,18.12,18.09,18.11,6600.0,13.4801,13.495,13.4726,13.4875,6600.0
2005-03-31 11:10:00,18.11,18.14,18.11,18.13,9000.0,13.4875,13.5099,13.4875,13.5024,9000.0
2005-03-31 11:20:00,18.13,18.14,18.13,18.13,5600.0,13.5024,13.5099,13.5024,13.5024,5600.0
2005-03-31 11:30:00,18.11,18.12,18.11,18.11,5600.0,13.4875,13.495,13.4875,13.4875,5600.0
2005-03-31 11:40:00,18.11,18.11,18.08,18.08,8000.0,13.4875,13.4875,13.4652,13.4652,8000.0
2005-03-31 11:50:00,18.08,18.09,18.08,18.08,5400.0,13.4652,13.4726,13.4652,13.4652,5400.0
2005-03-31 12:00:00,18.09,18.11,18.09,18.09,3400.0,13.4726,13.4875,13.4726,13.4726,3400.0
2005-03-31 12:10:00,18.09,18.09,18.05,18.05,10200.0,13.4726,13.4726,13.4428,13.4428,10200.0
2005-03-31 12:20:00,18.05,18.1,18.05,18.1,8000.0,13.4428,13.4801,13.4428,13.4801,8000.0
2005-03-31 12:30:00,18.12,18.13,18.11,18.13,2400.0,13.495,13.5024,13.4875,13.5024,2400.0
2005-03-31 12:40:00,18.11,18.11,18.1,18.1,5800.0,13.4875,13.4875,13.4801,13.4801,5800.0
2005-03-31 12:50:00,18.1,18.11,18.09,18.11,5400.0,13.4801,13.4875,13.4726,13.4875,5400.0
2005-03-31 13:00:00,18.1,18.1,18.08,18.08,3400.0,13.4801,13.4801,13.4652,13.4652,3400.0
2005-03-31 13:10:00,18.08,18.09,18.08,18.09,2200.0,13.4652,13.4726,13.4652,13.4726,2200.0
2005-03-31 13:20:00,18.09,18.1,18.09,18.1,1400.0,13.4726,13.4801,13.4726,13.4801,1400.0
2005-03-31 13:30:00,18.11,18.11,18.1,18.11,8800.0,13.4875,13.4875,13.4801,13.4875,8800.0
2005-03-31 13:40:00,18.2,18.2,18.14,18.16,26600.0,13.5546,13.5546,13.5099,13.5248,26600.0
2005-03-31 13:50:00,18.15,18.15,18.13,18.14,6000.0,13.5173,13.5173,13.5024,13.5099,6000.0
2005-03-31 14:00:00,18.13,18.14,18.08,18.08,5600.0,13.5024,13.5099,13.4652,13.4652,5600.0
2005-03-31 14:10:00,18.08,18.17,18.08,18.16,9800.0,13.4652,13.5322,13.4652,13.5248,9800.0
2005-03-31 14:20:00,18.16,18.2,18.16,18.2,6800.0,13.5248,13.5546,13.5248,13.5546,6800.0
2005-03-31 14:30:00,18.19,18.21,18.18,18.18,5600.0,13.5471,13.562,13.5397,13.5397,5600.0
2005-03-31 14:40:00,18.18,18.2,18.17,18.18,3400.0,13.5397,13.5546,13.5322,13.5397,3400.0
2005-03-31 14:50:00,18.17,18.18,18.14,18.17,5200.0,13.5322,13.5397,13.5099,13.5322,5200.0
2005-03-31 15:00:00,18.16,18.17,18.14,18.14,9000.0,13.5248,13.5322,13.5099,13.5099,9000.0
2005-03-31 15:10:00,18.11,18.13,18.11,18.13,10400.0,13.4875,13.5024,13.4875,13.5024,10400.0
2005-03-31 15:20:00,18.13,18.16,18.13,18.14,8400.0,13.5024,13.5248,13.5024,13.5099,8400.0
2005-03-31 15:30:00,18.14,18.14,18.1,18.1,17800.0,13.5099,13.5099,13.4801,13.4801,17800.0
2005-03-31 15:40:00,18.1,18.14,18.1,18.11,7800.0,13.4801,13.5099,13.4801,13.4875,7800.0
2005-03-31 15:50:00,18.12,18.15,18.11,18.15,24400.0,13.495,13.5173,13.4875,13.5173,24400.0
2005-04-01 09:30:00,18.38,18.38,18.36,18.38,11800.0,13.6886,13.6886,13.6737,13.6886,11800.0
2005-04-01 09:40:00,18.39,18.4,18.35,18.37,16400.0,13.6961,13.7035,13.6663,13.6812,16400.0
2005-04-01 09:50:00,18.36,18.39,18.35,18.38,11000.0,13.6737,13.6961,13.6663,13.6886,11000.0
2005-04-01 10:00:00,18.39,18.4,18.29,18.29,15000.0,13.6961,13.7035,13.6216,13.6216,15000.0
2005-04-01 10:10:00,18.31,18.48,18.28,18.4,50600.0,13.6365,13.7631,13.6141,13.7035,50600.0
2005-04-01 10:20:00,18.39,18.42,18.25,18.25,27800.0,13.6961,13.7184,13.5918,13.5918,27800.0
2005-04-01 10:30:00,18.25,18.34,18.24,18.32,12800.0,13.5918,13.6588,13.5843,13.6439,12800.0
2005-04-01 10:40:00,18.3,18.3,18.25,18.25,9400.0,13.629,13.629,13.5918,13.5918,9400.0
2005-04-01 10:50:00,18.25,18.26,18.15,18.16,12200.0,13.5918,13.5992,13.5173,13.5248,12200.0
2005-04-01 11:00:00,18.15,18.18,18.13,18.18,13800.0,13.5173,13.5397,13.5024,13.5397,13800.0
2005-04-01 11:10:00,18.17,18.18,18.13,18.15,5800.0,13.5322,13.5397,13.5024,13.5173,5800.0
2005-04-01 11:20:00,18.17,18.2,18.16,18.2,6600.0,13.5322,13.5546,13.5248,13.5546,6600.0
2005-04-01 11:30:00,18.22,18.24,18.21,18.21,4200.0,13.5694,13.5843,13.562,13.562,4200.0
2005-04-01 11:40:00,18.21,18.21,18.16,18.18,7800.0,13.562,13.562,13.5248,13.5397,7800.0
2005-04-01 11:50:00,18.18,18.18,18.15,18.15,6200.0,13.5397,13.5397,13.5173,13.5173,6200.0
2005-04-01 12:00:00,18.15,18.18,18.13,18.13,5400.0,13.5173,13.5397,13.5024,13.5024,5400.0
2005-04-01 12:10:00,18.12,18.12,18.06,18.06,12600.0,13.495,13.495,13.4503,13.4503,12600.0
2005-04-01 12:20:00,18.06,18.07,18.04,18.04,21800.0,13.4503,13.4577,13.4354,13.4354,21800.0
2005-04-01 12:30:00,18.04,18.08,18.03,18.04,21000.0,13.4354,13.4652,13.4279,13.4354,21000.0
2005-04-01 12:40:00,18.04,18.05,18.03,18.04,15600.0,13.4354,13.4428,13.4279,13.4354,15600.0
2005-04-01 12:50:00,18.03,18.03,17.99,18.0,6600.0,13.4279,13.4279,13.3982,13.4056,6600.0
2005-04-01 13:00:00,17.99,18.03,17.99,18.03,8800.0,13.3982,13.4279,13.3982,13.4279,8800.0
2005-04-01 13:10:00,18.02,18.06,18.02,18.06,2200.0,13.4205,13.4503,13.4205,13.4503,2200.0
2005-04-01 13:20:00,18.05,18.06,18.0,18.02,13600.0,13.4428,13.4503,13.4056,13.4205,13600.0
2005-04-01 13:30:00,18.02,18.02,17.96,17.98,11400.0,13.4205,13.4205,13.3758,13.3907,11400.0
2005-04-01 13:40:00,17.99,17.99,17.97,17.99,4400.0,13.3982,13.3982,13.3833,13.3982,4400.0
2005-04-01 13:50:00,17.99,18.0,17.93,17.96,10400.0,13.3982,13.4056,13.3535,13.3758,10400.0
2005-04-01 14:00:00,17.95,17.96,17.94,17.95,5200.0,13.3684,13.3758,13.3609,13.3684,5200.0
2005-04-01 14:10:00,17.96,17.99,17.96,17.99,3000.0,13.3758,13.3982,13.3758,13.3982,3000.0
2005-04-01 14:20:00,17.98,17.98,17.96,17.96,4400.0,13.3907,13.3907,13.3758,13.3758,4400.0
2005-04-01 14:30:00,17.96,17.98,17.96,17.97,2800.0,13.3758,13.3907,13.3758,13.3833,2800.0
2005-04-01 14:40:00,17.97,17.98,17.94,17.97,6800.0,13.3833,13.3907,13.3609,13.3833,6800.0
2005-04-01 14:50:00,17.97,18.0,17.97,17.97,3600.0,13.3833,13.4056,13.3833,13.3833,3600.0
2005-04-01 15:00:00,17.96,18.0,17.96,17.98,4400.0,13.3758,13.4056,13.3758,13.3907,4400.0
2005-04-01 15:10:00,17.99,18.06,17.96,17.98,14600.0,13.3982,13.4503,13.3758,13.3907,14600.0
2005-04-01 15:20:00,18.0,18.0,17.96,17.96,7800.0,13.4056,13.4056,13.3758,13.3758,7800.0
2005-04-01 15:30:00,17.96,18.0,17.95,17.98,4600.0,13.3758,13.4056,13.3684,13.3907,4600.0
2005-04-01 15:40:00,18.01,18.01,18.0,18.0,2600.0,13.4131,13.4131,13.4056,13.4056,2600.0
2005-04-01 15:50:00,18.0,18.03,17.98,17.99,10000.0,13.4056,13.4279,13.3907,13.3982,10000.0
2005-04-04 09:30:00,17.95,17.95,17.9,17.9,3200.0,13.3684,13.3684,13.3311,13.3311,3200.0
2005-04-04 09:40:00,17.88,17.91,17.84,17.89,2400.0,13.3162,13.3386,13.2864,13.3237,2400.0
2005-04-04 09:50:00,17.87,17.92,17.82,17.82,6600.0,13.3088,13.346,13.2715,13.2715,6600.0
2005-04-04 10:00:00,17.8,17.8,17.75,17.75,5000.0,13.2567,13.2567,13.2194,13.2194,5000.0
2005-04-04 10:10:00,17.74,17.77,17.73,17.73,8400.0,13.212,13.2343,13.2045,13.2045,8400.0
2005-04-04 10:20:00,17.71,17.74,17.68,17.73,12800.0,13.1896,13.212,13.1673,13.2045,12800.0
2005-04-04 10:30:00,17.71,17.82,17.68,17.8,8400.0,13.1896,13.2715,13.1673,13.2567,8400.0
2005-04-04 10:40:00,17.79,17.83,17.77,17.82,9400.0,13.2492,13.279,13.2343,13.2715,9400.0
2005-04-04 10:50:00,17.82,17.82,17.77,17.78,3800.0,13.2715,13.2715,13.2343,13.2418,3800.0
2005-04-04 11:00:00,17.79,17.84,17.79,17.84,4400.0,13.2492,13.2864,13.2492,13.2864,4400.0
2005-04-04 11:10:00,17.83,17.83,17.79,17.79,1200.0,13.279,13.279,13.2492,13.2492,1200.0
2005-04-04 11:20:00,17.79,17.79,17.75,17.75,4200.0,13.2492,13.2492,13.2194,13.2194,4200.0
2005-04-04 11:30:00,17.75,17.77,17.75,17.76,13400.0,13.2194,13.2343,13.2194,13.2269,13400.0
2005-04-04 11:40:00,17.76,17.76,17.75,17.75,8000.0,13.2269,13.2269,13.2194,13.2194,8000.0
2005-04-04 11:50:00,17.77,17.8,17.77,17.78,2200.0,13.2343,13.2567,13.2343,13.2418,2200.0
2005-04-04 12:00:00,17.79,17.79,17.77,17.77,2800.0,13.2492,13.2492,13.2343,13.2343,2800.0
2005-04-04 12:10:00,17.78,17.79,17.76,17.78,5400.0,13.2418,13.2492,13.2269,13.2418,5400.0
2005-04-04 12:20:00,17.78,17.79,17.77,17.79,10600.0,13.2418,13.2492,13.2343,13.2492,10600.0
2005-04-04 12:30:00,17.79,17.81,17.79,17.81,5600.0,13.2492,13.2641,13.2492,13.2641,5600.0
2005-04-04 12:40:00,17.81,17.81,17.79,17.81,3200.0,13.2641,13.2641,13.2492,13.2641,3200.0
2005-04-04 12:50:00,17.8,17.81,17.78,17.81,1400.0,13.2567,13.2641,13.2418,13.2641,1400.0
2005-04-04 13:00:00,17.8,17.81,17.78,17.81,1200.0,13.2567,13.2641,13.2418,13.2641,1200.0
2005-04-04 13:10:00,17.81,17.81,17.75,17.77,4600.0,13.2641,13.2641,13.2194,13.2343,4600.0
2005-04-04 13:20:00,17.79,17.79,17.78,17.79,4800.0,13.2492,13.2492,13.2418,13.2492,4800.0
2005-04-04 13:30:00,17.79,17.86,17.78,17.83,9000.0,13.2492,13.3013,13.2418,13.279,9000.0
2005-04-04 13:40:00,17.83,17.86,17.81,17.86,3400.0,13.279,13.3013,13.2641,13.3013,3400.0
2005-04-04 13:50:00,17.86,17.93,17.86,17.93,5400.0,13.3013,13.3535,13.3013,13.3535,5400.0
2005-04-04 14:00:00,17.93,17.98,17.93,17.97,7000.0,13.3535,13.3907,13.3535,13.3833,7000.0
2005-04-04 14:10:00,17.97,17.99,17.96,17.99,3800.0,13.3833,13.3982,13.3758,13.3982,3800.0
2005-04-04 14:20:00,17.99,18.0,17.98,17.99,5400.0,13.3982,13.4056,13.3907,13.3982,5400.0
2005-04-04 14:30:00,18.0,18.03,17.98,18.02,12400.0,13.4056,13.4279,13.3907,13.4205,12400.0
2005-04-04 14:40:00,18.02,18.08,18.02,18.04,16400.0,13.4205,13.4652,13.4205,13.4354,16400.0
2005-04-04 14:50:00,18.03,18.07,17.99,18.07,6000.0,13.4279,13.4577,13.3982,13.4577,6000.0
2005-04-04 15:00:00,18.05,18.07,18.01,18.04,22800.0,13.4428,13.4577,13.4131,13.4354,22800.0
2005-04-04 15:10:00,18.04,18.04,18.01,18.04,10600.0,13.4354,13.4354,13.4131,13.4354,10600.0
2005-04-04 15:20:00,18.04,18.07,18.04,18.06,15800.0,13.4354,13.4577,13.4354,13.4503,15800.0
2005-04-04 15:30:00,18.06,18.09,18.06,18.09,9800.0,13.4503,13.4726,13.4503,13.4726,9800.0
2005-04-04 15:40:00,18.09,18.15,18.09,18.11,10400.0,13.4726,13.5173,13.4726,13.4875,10400.0
2005-04-04 15:50:00,18.11,18.11,18.04,18.06,17200.0,13.4875,13.4875,13.4354,13.4503,17200.0
2005-04-05 09:40:00,18.15,18.15,18.1,18.1,6800.0,13.5173,13.5173,13.4801,13.4801,6800.0
2005-04-05 09:50:00,18.1,18.18,18.1,18.17,11000.0,13.4801,13.5397,13.4801,13.5322,11000.0
2005-04-05 10:00:00,18.17,18.18,18.14,18.14,4800.0,13.5322,13.5397,13.5099,13.5099,4800.0
2005-04-05 10:10:00,18.13,18.13,18.07,18.07,5000.0,13.5024,13.5024,13.4577,13.4577,5000.0
2005-04-05 10:20:00,18.06,18.11,18.06,18.1,16400.0,13.4503,13.4875,13.4503,13.4801,16400.0
2005-04-05 10:30:00,18.1,18.19,18.1,18.15,8400.0,13.4801,13.5471,13.4801,13.5173,8400.0
2005-04-05 10:40:00,18.16,18.17,18.14,18.14,5600.0,13.5248,13.5322,13.5099,13.5099,5600.0
2005-04-05 10:50:00,18.13,18.13,18.11,18.13,4000.0,13.5024,13.5024,13.4875,13.5024,4000.0
2005-04-05 11:00:00,18.13,18.13,18.07,18.07,2800.0,13.5024,13.5024,13.4577,13.4577,2800.0
2005-04-05 11:10:00,18.07,18.07,18.07,18.07,3400.0,13.4577,13.4577,13.4577,13.4577,3400.0
2005-04-05 11:20:00,18.07,18.11,18.07,18.09,12400.0,13.4577,13.4875,13.4577,13.4726,12400.0
2005-04-05 11:30:00,18.1,18.13,18.09,18.13,2400.0,13.4801,13.5024,13.4726,13.5024,2400.0
2005-04-05 11:40:00,18.11,18.11,18.11,18.11,200.0,13.4875,13.4875,13.4875,13.4875,200.0
2005-04-05 11:50:00,18.11,18.13,18.09,18.09,2400.0,13.4875,13.5024,13.4726,13.4726,2400.0
2005-04-05 12:00:00,18.1,18.1,18.09,18.09,5600.0,13.4801,13.4801,13.4726,13.4726,5600.0
2005-04-05 12:10:00,18.09,18.1,18.09,18.1,2000.0,13.4726,13.4801,13.4726,13.4801,2000.0
2005-04-05 12:20:00,18.13,18.13,18.11,18.11,600.0,13.5024,13.5024,13.4875,13.4875,600.0
2005-04-05 12:30:00,18.12,18.13,18.1,18.11,3000.0,13.495,13.5024,13.4801,13.4875,3000.0
2005-04-05 12:40:00,18.13,18.16,18.13,18.15,1200.0,13.5024,13.5248,13.5024,13.5173,1200.0
2005-04-05 12:50:00,18.15,18.15,18.14,18.14,800.0,13.5173,13.5173,13.5099,13.5099,800.0
2005-04-05 13:00:00,18.14,18.15,18.14,18.15,2600.0,13.5099,13.5173,13.5099,13.5173,2600.0
2005-04-05 13:10:00,18.16,18.18,18.16,18.17,1200.0,13.5248,13.5397,13.5248,13.5322,1200.0
2005-04-05 13:20:00,18.15,18.15,18.13,18.15,5200.0,13.5173,13.5173,13.5024,13.5173,5200.0
2005-04-05 13:30:00,18.14,18.14,18.08,18.08,9200.0,13.5099,13.5099,13.4652,13.4652,9200.0
2005-04-05 13:40:00,18.08,18.1,18.08,18.1,3600.0,13.4652,13.4801,13.4652,13.4801,3600.0
2005-04-05 13:50:00,18.11,18.15,18.11,18.15,6000.0,13.4875,13.5173,13.4875,13.5173,6000.0
2005-04-05 14:00:00,18.15,18.15,18.09,18.1,13800.0,13.5173,13.5173,13.4726,13.4801,13800.0
2005-04-05 14:10:00,18.09,18.1,18.06,18.07,10200.0,13.4726,13.4801,13.4503,13.4577,10200.0
2005-04-05 14:20:00,18.09,18.17,18.09,18.16,7000.0,13.4726,13.5322,13.4726,13.5248,7000.0
2005-04-05 14:30:00,18.16,18.16,18.15,18.15,4400.0,13.5248,13.5248,13.5173,13.5173,4400.0
2005-04-05 14:40:00,18.16,18.16,18.15,18.15,3000.0,13.5248,13.5248,13.5173,13.5173,3000.0
2005-04-05 14:50:00,18.16,18.16,18.14,18.14,2600.0,13.5248,13.5248,13.5099,13.5099,2600.0
2005-04-05 15:00:00,18.13,18.13,18.11,18.11,3000.0,13.5024,13.5024,13.4875,13.4875,3000.0
2005-04-05 15:10:00,18.13,18.18,18.13,18.16,3400.0,13.5024,13.5397,13.5024,13.5248,3400.0
2005-04-05 15:20:00,18.16,18.2,18.16,18.19,8800.0,13.5248,13.5546,13.5248,13.5471,8800.0
2005-04-05 15:30:00,18.19,18.23,18.19,18.22,7800.0,13.5471,13.5769,13.5471,13.5694,7800.0
2005-04-05 15:40:00,18.22,18.22,18.18,18.18,5000.0,13.5694,13.5694,13.5397,13.5397,5000.0
2005-04-05 15:50:00,18.18,18.19,18.17,18.19,10200.0,13.5397,13.5471,13.5322,13.5471,10200.0
2005-04-06 09:30:00,18.26,18.29,18.26,18.28,6000.0,13.5992,13.6216,13.5992,13.6141,6000.0
2005-04-06 09:40:00,18.29,18.3,18.27,18.29,5000.0,13.6216,13.629,13.6067,13.6216,5000.0
2005-04-06 09:50:00,18.29,18.32,18.29,18.3,5200.0,13.6216,13.6439,13.6216,13.629,5200.0
2005-04-06 10:00:00,18.3,18.4,18.3,18.36,8200.0,13.629,13.7035,13.629,13.6737,8200.0
2005-04-06 10:10:00,18.36,18.4,18.34,18.37,8600.0,13.6737,13.7035,13.6588,13.6812,8600.0
2005-04-06 10:20:00,18.36,18.36,18.31,18.32,10400.0,13.6737,13.6737,13.6365,13.6439,10400.0
2005-04-06 10:30:00,18.34,18.36,18.25,18.27,10600.0,13.6588,13.6737,13.5918,13.6067,10600.0
2005-04-06 10:40:00,18.28,18.34,18.28,18.3,12200.0,13.6141,13.6588,13.6141,13.629,12200.0
2005-04-06 10:50:00,18.3,18.35,18.28,18.35,5800.0,13.629,13.6663,13.6141,13.6663,5800.0
2005-04-06 11:00:00,18.33,18.35,18.32,18.35,7800.0,13.6514,13.6663,13.6439,13.6663,7800.0
2005-04-06 11:10:00,18.35,18.38,18.33,18.33,9600.0,13.6663,13.6886,13.6514,13.6514,9600.0
2005-04-06 11:20:00,18.33,18.36,18.32,18.36,4200.0,13.6514,13.6737,13.6439,13.6737,4200.0
2005-04-06 11:30:00,18.36,18.38,18.36,18.36,5200.0,13.6737,13.6886,13.6737,13.6737,5200.0
2005-04-06 11:40:00,18.35,18.36,18.34,18.36,3000.0,13.6663,13.6737,13.6588,13.6737,3000.0
2005-04-06 11:50:00,18.36,18.36,18.33,18.33,3200.0,13.6737,13.6737,13.6514,13.6514,3200.0
2005-04-06 12:00:00,18.33,18.33,18.33,18.33,800.0,13.6514,13.6514,13.6514,13.6514,800.0
2005-04-06 12:10:00,18.33,18.33,18.32,18.32,4400.0,13.6514,13.6514,13.6439,13.6439,4400.0
2005-04-06 12:20:00,18.32,18.32,18.29,18.32,8000.0,13.6439,13.6439,13.6216,13.6439,8000.0
2005-04-06 12:30:00,18.32,18.33,18.31,18.32,5000.0,13.6439,13.6514,13.6365,13.6439,5000.0
2005-04-06 12:40:00,18.31,18.31,18.3,18.3,2200.0,13.6365,13.6365,13.629,13.629,2200.0
2005-04-06 12:50:00,18.3,18.3,18.27,18.28,3400.0,13.629,13.629,13.6067,13.6141,3400.0
2005-04-06 13:00:00,18.29,18.29,18.28,18.28,800.0,13.6216,13.6216,13.6141,13.6141,800.0
2005-04-06 13:10:00,18.29,18.29,18.27,18.27,4200.0,13.6216,13.6216,13.6067,13.6067,4200.0
2005-04-06 13:20:00,18.27,18.27,18.27,18.27,2200.0,13.6067,13.6067,13.6067,13.6067,2200.0
2005-04-06 13:30:00,18.27,18.29,18.26,18.26,9200.0,13.6067,13.6216,13.5992,13.5992,9200.0
2005-04-06 13:40:00,18.26,18.27,18.25,18.27,5800.0,13.5992,13.6067,13.5918,13.6067,5800.0
2005-04-06 13:50:00,18.27,18.27,18.22,18.22,14200.0,13.6067,13.6067,13.5694,13.5694,14200.0
2005-04-06 14:00:00,18.23,18.27,18.23,18.27,4800.0,13.5769,13.6067,13.5769,13.6067,4800.0
2005-04-06 14:10:00,18.27,18.27,18.25,18.25,3400.0,13.6067,13.6067,13.5918,13.5918,3400.0
2005-04-06 14:20:00,18.26,18.3,18.26,18.3,6000.0,13.5992,13.629,13.5992,13.629,6000.0
2005-04-06 14:30:00,18.29,18.29,18.27,18.27,6600.0,13.6216,13.6216,13.6067,13.6067,6600.0
2005-04-06 14:40:00,18.28,18.31,18.28,18.28,2000.0,13.6141,13.6365,13.6141,13.6141,2000.0
2005-04-06 14:50:00,18.28,18.28,18.22,18.25,2600.0,13.6141,13.6141,13.5694,13.5918,2600.0
2005-04-06 15:00:00,18.25,18.25,18.24,18.24,4200.0,13.5918,13.5918,13.5843,13.5843,4200.0
2005-04-06 15:10:00,18.24,18.24,18.22,18.22,7400.0,13.5843,13.5843,13.5694,13.5694,7400.0
2005-04-06 15:20:00,18.2,18.21,18.14,18.15,12800.0,13.5546,13.562,13.5099,13.5173,12800.0
2005-04-06 15:30:00,18.15,18.15,18.11,18.11,14800.0,13.5173,13.5173,13.4875,13.4875,14800.0
2005-04-06 15:40:00,18.11,18.16,18.11,18.11,3200.0,13.4875,13.5248,13.4875,13.4875,3200.0
2005-04-06 15:50:00,18.11,18.13,18.1,18.11,27400.0,13.4875,13.5024,13.4801,13.4875,27400.0
2005-04-07 09:30:00,18.1,18.1,18.04,18.04,7000.0,13.4801,13.4801,13.4354,13.4354,7000.0
2005-04-07 09:40:00,18.08,18.1,17.92,17.96,12600.0,13.4652,13.4801,13.346,13.3758,12600.0
2005-04-07 09:50:00,17.96,18.1,17.96,18.03,10400.0,13.3758,13.4801,13.3758,13.4279,10400.0
2005-04-07 10:00:00,18.03,18.03,17.97,18.0,4600.0,13.4279,13.4279,13.3833,13.4056,4600.0
2005-04-07 10:10:00,18.02,18.06,18.02,18.06,2000.0,13.4205,13.4503,13.4205,13.4503,2000.0
2005-04-07 10:20:00,18.06,18.06,18.0,18.0,1200.0,13.4503,13.4503,13.4056,13.4056,1200.0
2005-04-07 10:30:00,18.02,18.06,18.02,18.05,3800.0,13.4205,13.4503,13.4205,13.4428,3800.0
2005-04-07 10:40:00,18.05,18.13,18.05,18.12,7600.0,13.4428,13.5024,13.4428,13.495,7600.0
2005-04-07 10:50:00,18.12,18.14,18.11,18.11,3600.0,13.495,13.5099,13.4875,13.4875,3600.0
2005-04-07 11:00:00,18.11,18.16,18.11,18.15,4200.0,13.4875,13.5248,13.4875,13.5173,4200.0
2005-04-07 11:10:00,18.15,18.15,18.15,18.15,200.0,13.5173,13.5173,13.5173,13.5173,200.0
2005-04-07 11:20:00,18.15,18.15,18.15,18.15,0.0,13.5173,13.5173,13.5173,13.5173,0.0
2005-04-07 11:30:00,18.14,18.14,18.09,18.11,4200.0,13.5099,13.5099,13.4726,13.4875,4200.0
2005-04-07 11:40:00,18.11,18.11,18.11,18.11,1200.0,13.4875,13.4875,13.4875,13.4875,1200.0
2005-04-07 11:50:00,18.11,18.11,18.11,18.11,2000.0,13.4875,13.4875,13.4875,13.4875,2000.0
2005-04-07 12:00:00,18.11,18.11,18.07,18.07,4400.0,13.4875,13.4875,13.4577,13.4577,4400.0
2005-04-07 12:10:00,18.1,18.11,18.09,18.09,4200.0,13.4801,13.4875,13.4726,13.4726,4200.0
2005-04-07 12:20:00,18.1,18.11,18.1,18.11,1800.0,13.4801,13.4875,13.4801,13.4875,1800.0
2005-04-07 12:30:00,18.11,18.18,18.11,18.18,8400.0,13.4875,13.5397,13.4875,13.5397,8400.0
2005-04-07 12:40:00,18.18,18.2,18.18,18.18,4200.0,13.5397,13.5546,13.5397,13.5397,4200.0
2005-04-07 12:50:00,18.18,18.18,18.18,18.18,1000.0,13.5397,13.5397,13.5397,13.5397,1000.0
2005-04-07 13:00:00,18.15,18.18,18.12,18.12,3000.0,13.5173,13.5397,13.495,13.495,3000.0
2005-04-07 13:10:00,18.11,18.11,18.08,18.11,6800.0,13.4875,13.4875,13.4652,13.4875,6800.0
2005-04-07 13:20:00,18.13,18.13,18.11,18.11,800.0,13.5024,13.5024,13.4875,13.4875,800.0
2005-04-07 13:30:00,18.11,18.11,18.03,18.03,2400.0,13.4875,13.4875,13.4279,13.4279,2400.0
2005-04-07 13:40:00,18.03,18.04,18.01,18.03,5000.0,13.4279,13.4354,13.4131,13.4279,5000.0
2005-04-07 13:50:00,18.03,18.07,18.0,18.07,3000.0,13.4279,13.4577,13.4056,13.4577,3000.0
2005-04-07 14:00:00,18.07,18.1,18.07,18.1,3400.0,13.4577,13.4801,13.4577,13.4801,3400.0
2005-04-07 14:10:00,18.09,18.09,18.06,18.07,2600.0,13.4726,13.4726,13.4503,13.4577,2600.0
2005-04-07 14:20:00,18.07,18.1,18.07,18.07,3600.0,13.4577,13.4801,13.4577,13.4577,3600.0
2005-04-07 14:30:00,18.07,18.14,18.07,18.14,11600.0,13.4577,13.5099,13.4577,13.5099,11600.0
2005-04-07 14:40:00,18.12,18.14,18.11,18.13,3200.0,13.495,13.5099,13.4875,13.5024,3200.0
2005-04-07 14:50:00,18.13,18.13,18.11,18.11,1200.0,13.5024,13.5024,13.4875,13.4875,1200.0
2005-04-07 15:00:00,18.11,18.15,18.09,18.09,10000.0,13.4875,13.5173,13.4726,13.4726,10000.0
2005-04-07 15:10:00,18.1,18.11,18.09,18.1,2400.0,13.4801,13.4875,13.4726,13.4801,2400.0
2005-04-07 15:20:00,18.1,18.11,18.1,18.11,3200.0,13.4801,13.4875,13.4801,13.4875,3200.0
2005-04-07 15:30:00,18.11,18.11,18.11,18.11,3800.0,13.4875,13.4875,13.4875,13.4875,3800.0
2005-04-07 15:40:00,18.11,18.11,18.07,18.08,5600.0,13.4875,13.4875,13.4577,13.4652,5600.0
2005-04-07 15:50:00,18.08,18.12,18.08,18.11,7800.0,13.4652,13.495,13.4652,13.4875,7800.0
2005-04-08 09:30:00,18.13,18.13,18.0,18.0,3200.0,13.5024,13.5024,13.4056,13.4056,3200.0
2005-04-08 09:40:00,17.96,17.98,17.92,17.95,5200.0,13.3758,13.3907,13.346,13.3684,5200.0
2005-04-08 09:50:00,17.93,17.95,17.93,17.94,4800.0,13.3535,13.3684,13.3535,13.3609,4800.0
2005-04-08 10:00:00,17.96,17.97,17.96,17.96,3600.0,13.3758,13.3833,13.3758,13.3758,3600.0
2005-04-08 10:10:00,17.93,17.97,17.93,17.97,4400.0,13.3535,13.3833,13.3535,13.3833,4400.0
2005-04-08 10:20:00,17.99,17.99,17.94,17.95,6200.0,13.3982,13.3982,13.3609,13.3684,6200.0
2005-04-08 10:30:00,17.95,17.95,17.9,17.91,12200.0,13.3684,13.3684,13.3311,13.3386,12200.0
2005-04-08 10:40:00,17.91,17.92,17.89,17.89,8200.0,13.3386,13.346,13.3237,13.3237,8200.0
2005-04-08 10:50:00,17.89,17.91,17.89,17.91,4200.0,13.3237,13.3386,13.3237,13.3386,4200.0
2005-04-08 11:00:00,17.9,17.9,17.88,17.88,3000.0,13.3311,13.3311,13.3162,13.3162,3000.0
2005-04-08 11:10:00,17.89,17.9,17.88,17.88,1600.0,13.3237,13.3311,13.3162,13.3162,1600.0
2005-04-08 11:20:00,17.89,17.89,17.89,17.89,1000.0,13.3237,13.3237,13.3237,13.3237,1000.0
2005-04-08 11:30:00,17.88,17.88,17.84,17.86,9400.0,13.3162,13.3162,13.2864,13.3013,9400.0
2005-04-08 11:40:00,17.86,17.86,17.75,17.75,8600.0,13.3013,13.3013,13.2194,13.2194,8600.0
2005-04-08 11:50:00,17.77,17.78,17.75,17.77,3600.0,13.2343,13.2418,13.2194,13.2343,3600.0
2005-04-08 12:00:00,17.75,17.78,17.75,17.77,1600.0,13.2194,13.2418,13.2194,13.2343,1600.0
2005-04-08 12:10:00,17.78,17.79,17.78,17.78,2400.0,13.2418,13.2492,13.2418,13.2418,2400.0
2005-04-08 12:20:00,17.79,17.83,17.78,17.83,1800.0,13.2492,13.279,13.2418,13.279,1800.0
2005-04-08 12:30:00,17.8,17.81,17.78,17.78,2800.0,13.2567,13.2641,13.2418,13.2418,2800.0
2005-04-08 12:40:00,17.78,17.91,17.78,17.86,30000.0,13.2418,13.3386,13.2418,13.3013,30000.0
2005-04-08 12:50:00,17.84,17.91,17.82,17.84,25600.0,13.2864,13.3386,13.2715,13.2864,25600.0
2005-04-08 13:00:00,17.83,17.86,17.83,17.85,3200.0,13.279,13.3013,13.279,13.2939,3200.0
2005-04-08 13:10:00,17.86,17.91,17.85,17.85,5800.0,13.3013,13.3386,13.2939,13.2939,5800.0
2005-04-08 13:20:00,17.85,17.92,17.85,17.9,18000.0,13.2939,13.346,13.2939,13.3311,18000.0
2005-04-08 13:30:00,17.9,17.97,17.9,17.95,13400.0,13.3311,13.3833,13.3311,13.3684,13400.0
2005-04-08 13:40:00,17.95,17.95,17.94,17.94,1000.0,13.3684,13.3684,13.3609,13.3609,1000.0
2005-04-08 13:50:00,17.93,17.93,17.91,17.93,3400.0,13.3535,13.3535,13.3386,13.3535,3400.0
2005-04-08 14:00:00,17.93,18.02,17.89,17.9,23400.0,13.3535,13.4205,13.3237,13.3311,23400.0
2005-04-08 14:10:00,17.91,17.97,17.88,17.93,16200.0,13.3386,13.3833,13.3162,13.3535,16200.0
2005-04-08 14:20:00,17.89,17.89,17.87,17.87,5200.0,13.3237,13.3237,13.3088,13.3088,5200.0
2005-04-08 14:30:00,17.86,17.99,17.86,17.91,22600.0,13.3013,13.3982,13.3013,13.3386,22600.0
2005-04-08 14:40:00,17.9,17.92,17.9,17.92,6800.0,13.3311,13.346,13.3311,13.346,6800.0
2005-04-08 14:50:00,17.92,17.92,17.92,17.92,200.0,13.346,13.346,13.346,13.346,200.0
2005-04-08 15:00:00,17.92,17.92,17.89,17.89,3400.0,13.346,13.346,13.3237,13.3237,3400.0
2005-04-08 15:10:00,17.89,17.89,17.82,17.82,14000.0,13.3237,13.3237,13.2715,13.2715,14000.0
2005-04-08 15:20:00,17.81,17.83,17.81,17.81,7400.0,13.2641,13.279,13.2641,13.2641,7400.0
2005-04-08 15:30:00,17.81,17.94,17.78,17.85,43200.0,13.2641,13.3609,13.2418,13.2939,43200.0
2005-04-08 15:40:00,17.84,17.84,17.81,17.81,4600.0,13.2864,13.2864,13.2641,13.2641,4600.0
2005-04-08 15:50:00,17.81,17.81,17.77,17.77,19800.0,13.2641,13.2641,13.2343,13.2343,19800.0
2005-04-11 09:30:00,17.79,17.79,17.68,17.7,9600.0,13.2492,13.2492,13.1673,13.1822,9600.0
2005-04-11 09:40:00,17.68,17.68,17.61,17.64,10400.0,13.1673,13.1673,13.1151,13.1375,10400.0
2005-04-11 09:50:00,17.64,17.64,17.58,17.58,6000.0,13.1375,13.1375,13.0928,13.0928,6000.0
2005-04-11 10:00:00,17.56,17.6,17.55,17.6,7600.0,13.0779,13.1077,13.0705,13.1077,7600.0
2005-04-11 10:10:00,17.58,17.58,17.57,17.57,3400.0,13.0928,13.0928,13.0854,13.0854,3400.0
2005-04-11 10:20:00,17.56,17.57,17.55,17.57,10000.0,13.0779,13.0854,13.0705,13.0854,10000.0
2005-04-11 10:30:00,17.57,17.65,17.57,17.61,8600.0,13.0854,13.1449,13.0854,13.1151,8600.0
2005-04-11 10:40:00,17.61,17.61,17.55,17.55,11600.0,13.1151,13.1151,13.0705,13.0705,11600.0
2005-04-11 10:50:00,17.54,17.6,17.52,17.6,10600.0,13.063,13.1077,13.0481,13.1077,10600.0
2005-04-11 11:00:00,17.6,17.63,17.57,17.59,6000.0,13.1077,13.13,13.0854,13.1003,6000.0
2005-04-11 11:10:00,17.58,17.61,17.58,17.61,3200.0,13.0928,13.1151,13.0928,13.1151,3200.0
2005-04-11 11:20:00,17.59,17.64,17.59,17.61,20000.0,13.1003,13.1375,13.1003,13.1151,20000.0
2005-04-11 11:30:00,17.61,17.61,17.58,17.58,10800.0,13.1151,13.1151,13.0928,13.0928,10800.0
2005-04-11 11:40:00,17.6,17.61,17.58,17.58,5200.0,13.1077,13.1151,13.0928,13.0928,5200.0
2005-04-11 11:50:00,17.59,17.61,17.59,17.6,2200.0,13.1003,13.1151,13.1003,13.1077,2200.0
2005-04-11 12:00:00,17.59,17.68,17.59,17.67,7000.0,13.1003,13.1673,13.1003,13.1598,7000.0
2005-04-11 12:10:00,17.68,17.68,17.64,17.66,8400.0,13.1673,13.1673,13.1375,13.1524,8400.0
2005-04-11 12:20:00,17.66,17.7,17.66,17.68,1600.0,13.1524,13.1822,13.1524,13.1673,1600.0
2005-04-11 12:30:00,17.7,17.74,17.69,17.7,3000.0,13.1822,13.212,13.1747,13.1822,3000.0
2005-04-11 12:40:00,17.71,17.72,17.68,17.68,2200.0,13.1896,13.1971,13.1673,13.1673,2200.0
2005-04-11 12:50:00,17.7,17.72,17.69,17.72,3800.0,13.1822,13.1971,13.1747,13.1971,3800.0
2005-04-11 13:00:00,17.72,17.72,17.71,17.72,3200.0,13.1971,13.1971,13.1896,13.1971,3200.0
2005-04-11 13:10:00,17.72,17.72,17.7,17.7,1800.0,13.1971,13.1971,13.1822,13.1822,1800.0
2005-04-11 13:20:00,17.71,17.71,17.7,17.7,6000.0,13.1896,13.1896,13.1822,13.1822,6000.0
2005-04-11 13:30:00,17.7,17.75,17.7,17.75,3800.0,13.1822,13.2194,13.1822,13.2194,3800.0
2005-04-11 13:40:00,17.77,17.77,17.71,17.71,4600.0,13.2343,13.2343,13.1896,13.1896,4600.0
2005-04-11 13:50:00,17.72,17.72,17.72,17.72,4600.0,13.1971,13.1971,13.1971,13.1971,4600.0
2005-04-11 14:00:00,17.72,17.72,17.7,17.72,2400.0,13.1971,13.1971,13.1822,13.1971,2400.0
2005-04-11 14:10:00,17.72,17.73,17.7,17.72,4800.0,13.1971,13.2045,13.1822,13.1971,4800.0
2005-04-11 14:20:00,17.72,17.77,17.72,17.74,8200.0,13.1971,13.2343,13.1971,13.212,8200.0
2005-04-11 14:30:00,17.75,17.76,17.75,17.75,2200.0,13.2194,13.2269,13.2194,13.2194,2200.0
2005-04-11 14:40:00,17.76,17.82,17.76,17.8,5600.0,13.2269,13.2715,13.2269,13.2567,5600.0
2005-04-11 14:50:00,17.8,17.8,17.79,17.79,3000.0,13.2567,13.2567,13.2492,13.2492,3000.0
2005-04-11 15:00:00,17.78,17.8,17.73,17.74,12400.0,13.2418,13.2567,13.2045,13.212,12400.0
2005-04-11 15:10:00,17.75,17.75,17.68,17.71,10400.0,13.2194,13.2194,13.1673,13.1896,10400.0
2005-04-11 15:20:00,17.71,17.76,17.71,17.71,7600.0,13.1896,13.2269,13.1896,13.1896,7600.0
2005-04-11 15:30:00,17.73,17.73,17.69,17.71,4800.0,13.2045,13.2045,13.1747,13.1896,4800.0
2005-04-11 15:40:00,17.68,17.68,17.66,17.67,8800.0,13.1673,13.1673,13.1524,13.1598,8800.0
2005-04-11 15:50:00,17.67,17.67,17.65,17.65,23600.0,13.1598,13.1598,13.1449,13.1449,23600.0
2005-04-12 09:30:00,17.74,17.74,17.61,17.64,16200.0,13.212,13.212,13.1151,13.1375,16200.0
2005-04-12 09:40:00,17.64,17.64,17.53,17.6,17000.0,13.1375,13.1375,13.0556,13.1077,17000.0
2005-04-12 09:50:00,17.58,17.59,17.5,17.53,10800.0,13.0928,13.1003,13.0332,13.0556,10800.0
2005-04-12 10:00:00,17.53,17.57,17.52,17.53,22200.0,13.0556,13.0854,13.0481,13.0556,22200.0
2005-04-12 10:10:00,17.53,17.56,17.53,17.56,11200.0,13.0556,13.0779,13.0556,13.0779,11200.0
2005-04-12 10:20:00,17.55,17.57,17.55,17.56,2800.0,13.0705,13.0854,13.0705,13.0779,2800.0
2005-04-12 10:30:00,17.57,17.57,17.53,17.53,10000.0,13.0854,13.0854,13.0556,13.0556,10000.0
2005-04-12 10:40:00,17.53,17.54,17.51,17.51,26600.0,13.0556,13.063,13.0407,13.0407,26600.0
2005-04-12 10:50:00,17.51,17.51,17.48,17.49,12600.0,13.0407,13.0407,13.0183,13.0258,12600.0
2005-04-12 11:00:00,17.49,17.52,17.49,17.5,8400.0,13.0258,13.0481,13.0258,13.0332,8400.0
2005-04-12 11:10:00,17.5,17.53,17.49,17.52,7400.0,13.0332,13.0556,13.0258,13.0481,7400.0
2005-04-12 11:20:00,17.52,17.52,17.51,17.51,1000.0,13.0481,13.0481,13.0407,13.0407,1000.0
2005-04-12 11:30:00,17.5,17.52,17.5,17.52,1200.0,13.0332,13.0481,13.0332,13.0481,1200.0
2005-04-12 11:40:00,17.52,17.52,17.51,17.52,3400.0,13.0481,13.0481,13.0407,13.0481,3400.0
2005-04-12 11:50:00,17.52,17.53,17.5,17.5,10200.0,13.0481,13.0556,13.0332,13.0332,10200.0
2005-04-12 12:00:00,17.5,17.5,17.5,17.5,5600.0,13.0332,13.0332,13.0332,13.0332,5600.0
2005-04-12 12:10:00,17.5,17.5,17.5,17.5,4600.0,13.0332,13.0332,13.0332,13.0332,4600.0
2005-04-12 12:20:00,17.49,17.49,17.48,17.48,4400.0,13.0258,13.0258,13.0183,13.0183,4400.0
2005-04-12 12:30:00,17.48,17.48,17.47,17.48,2800.0,13.0183,13.0183,13.0109,13.0183,2800.0
2005-04-12 12:40:00,17.48,17.49,17.48,17.49,3800.0,13.0183,13.0258,13.0183,13.0258,3800.0
2005-04-12 12:50:00,17.49,17.49,17.44,17.44,3200.0,13.0258,13.0258,12.9885,12.9885,3200.0
2005-04-12 13:00:00,17.47,17.47,17.43,17.44,4000.0,13.0109,13.0109,12.9811,12.9885,4000.0
2005-04-12 13:10:00,17.43,17.47,17.43,17.46,3800.0,12.9811,13.0109,12.9811,13.0034,3800.0
2005-04-12 13:20:00,17.46,17.5,17.45,17.48,2800.0,13.0034,13.0332,12.996,13.0183,2800.0
2005-04-12 13:30:00,17.46,17.53,17.43,17.52,18200.0,13.0034,13.0556,12.9811,13.0481,18200.0
2005-04-12 13:40:00,17.5,17.5,17.46,17.46,5000.0,13.0332,13.0332,13.0034,13.0034,5000.0
2005-04-12 13:50:00,17.45,17.46,17.45,17.46,2200.0,12.996,13.0034,12.996,13.0034,2200.0
2005-04-12 14:00:00,17.46,17.54,17.43,17.54,11800.0,13.0034,13.063,12.9811,13.063,11800.0
2005-04-12 14:10:00,17.58,17.76,17.58,17.76,16800.0,13.0928,13.2269,13.0928,13.2269,16800.0
2005-04-12 14:20:00,17.73,17.86,17.73,17.84,26000.0,13.2045,13.3013,13.2045,13.2864,26000.0
2005-04-12 14:30:00,17.82,17.87,17.8,17.81,12400.0,13.2715,13.3088,13.2567,13.2641,12400.0
2005-04-12 14:40:00,17.81,17.86,17.79,17.86,55200.0,13.2641,13.3013,13.2492,13.3013,55200.0
2005-04-12 14:50:00,17.86,17.93,17.81,17.85,35000.0,13.3013,13.3535,13.2641,13.2939,35000.0
2005-04-12 15:00:00,17.84,17.89,17.84,17.89,22600.0,13.2864,13.3237,13.2864,13.3237,22600.0
2005-04-12 15:10:00,17.89,17.89,17.81,17.83,39600.0,13.3237,13.3237,13.2641,13.279,39600.0
2005-04-12 15:20:00,17.83,17.83,17.8,17.82,20400.0,13.279,13.279,13.2567,13.2715,20400.0
2005-04-12 15:30:00,17.83,17.83,17.75,17.77,68800.0,13.279,13.279,13.2194,13.2343,68800.0
2005-04-12 15:40:00,17.77,17.78,17.72,17.72,33400.0,13.2343,13.2418,13.1971,13.1971,33400.0
2005-04-12 15:50:00,17.72,17.78,17.72,17.76,32600.0,13.1971,13.2418,13.1971,13.2269,32600.0
2005-04-13 09:30:00,17.68,17.69,17.63,17.65,17000.0,13.1673,13.1747,13.13,13.1449,17000.0
2005-04-13 09:40:00,17.65,17.65,17.58,17.6,19800.0,13.1449,13.1449,13.0928,13.1077,19800.0
2005-04-13 09:50:00,17.59,17.61,17.55,17.55,17600.0,13.1003,13.1151,13.0705,13.0705,17600.0
2005-04-13 10:00:00,17.56,17.6,17.56,17.58,16200.0,13.0779,13.1077,13.0779,13.0928,16200.0
2005-04-13 10:10:00,17.58,17.58,17.53,17.54,12000.0,13.0928,13.0928,13.0556,13.063,12000.0
2005-04-13 10:20:00,17.54,17.56,17.53,17.53,8600.0,13.063,13.0779,13.0556,13.0556,8600.0
2005-04-13 10:30:00,17.53,17.58,17.53,17.55,14000.0,13.0556,13.0928,13.0556,13.0705,14000.0
2005-04-13 10:40:00,17.55,17.55,17.53,17.53,13800.0,13.0705,13.0705,13.0556,13.0556,13800.0
2005-04-13 10:50:00,17.53,17.54,17.5,17.54,11000.0,13.0556,13.063,13.0332,13.063,11000.0
2005-04-13 11:00:00,17.54,17.54,17.43,17.43,14000.0,13.063,13.063,12.9811,12.9811,14000.0
2005-04-13 11:10:00,17.43,17.5,17.43,17.49,8400.0,12.9811,13.0332,12.9811,13.0258,8400.0
2005-04-13 11:20:00,17.48,17.48,17.48,17.48,11800.0,13.0183,13.0183,13.0183,13.0183,11800.0
2005-04-13 11:30:00,17.46,17.53,17.46,17.49,10600.0,13.0034,13.0556,13.0034,13.0258,10600.0
2005-04-13 11:40:00,17.49,17.53,17.49,17.52,9600.0,13.0258,13.0556,13.0258,13.0481,9600.0
2005-04-13 11:50:00,17.52,17.52,17.48,17.48,7200.0,13.0481,13.0481,13.0183,13.0183,7200.0
2005-04-13 12:00:00,17.48,17.48,17.45,17.46,11200.0,13.0183,13.0183,12.996,13.0034,11200.0
2005-04-13 12:10:00,17.46,17.47,17.44,17.44,6800.0,13.0034,13.0109,12.9885,12.9885,6800.0
2005-04-13 12:20:00,17.43,17.45,17.43,17.43,7800.0,12.9811,12.996,12.9811,12.9811,7800.0
2005-04-13 12:30:00,17.43,17.47,17.43,17.47,6400.0,12.9811,13.0109,12.9811,13.0109,6400.0
2005-04-13 12:40:00,17.47,17.47,17.43,17.43,3200.0,13.0109,13.0109,12.9811,12.9811,3200.0
2005-04-13 12:50:00,17.44,17.48,17.44,17.46,3800.0,12.9885,13.0183,12.9885,13.0034,3800.0
2005-04-13 13:00:00,17.47,17.47,17.43,17.43,11000.0,13.0109,13.0109,12.9811,12.9811,11000.0
2005-04-13 13:10:00,17.43,17.44,17.43,17.43,13600.0,12.9811,12.9885,12.9811,12.9811,13600.0
2005-04-13 13:20:00,17.41,17.41,17.32,17.32,17400.0,12.9662,12.9662,12.8992,12.8992,17400.0
2005-04-13 13:30:00,17.32,17.34,17.31,17.32,13400.0,12.8992,12.9141,12.8917,12.8992,13400.0
2005-04-13 13:40:00,17.33,17.33,17.26,17.26,18600.0,12.9066,12.9066,12.8545,12.8545,18600.0
2005-04-13 13:50:00,17.26,17.26,17.25,17.26,5600.0,12.8545,12.8545,12.847,12.8545,5600.0
2005-04-13 14:00:00,17.25,17.25,17.21,17.23,23600.0,12.847,12.847,12.8172,12.8321,23600.0
2005-04-13 14:10:00,17.23,17.23,17.18,17.2,16200.0,12.8321,12.8321,12.7949,12.8098,16200.0
2005-04-13 14:20:00,17.2,17.25,17.19,17.24,47000.0,12.8098,12.847,12.8024,12.8396,47000.0
2005-04-13 14:30:00,17.23,17.25,17.21,17.25,36800.0,12.8321,12.847,12.8172,12.847,36800.0
2005-04-13 14:40:00,17.25,17.25,17.21,17.21,20800.0,12.847,12.847,12.8172,12.8172,20800.0
2005-04-13 14:50:00,17.21,17.25,17.19,17.2,15400.0,12.8172,12.847,12.8024,12.8098,15400.0
2005-04-13 15:00:00,17.23,17.23,17.16,17.23,31400.0,12.8321,12.8321,12.78,12.8321,31400.0
2005-04-13 15:10:00,17.22,17.22,17.18,17.18,16200.0,12.8247,12.8247,12.7949,12.7949,16200.0
2005-04-13 15:20:00,17.18,17.21,17.17,17.18,13600.0,12.7949,12.8172,12.7875,12.7949,13600.0
2005-04-13 15:30:00,17.18,17.23,17.17,17.2,20400.0,12.7949,12.8321,12.7875,12.8098,20400.0
2005-04-13 15:40:00,17.2,17.25,17.17,17.24,12200.0,12.8098,12.847,12.7875,12.8396,12200.0
2005-04-13 15:50:00,17.25,17.25,17.21,17.23,21200.0,12.847,12.847,12.8172,12.8321,21200.0
2005-04-14 09:30:00,17.27,17.27,17.23,17.25,11800.0,12.8619,12.8619,12.8321,12.847,11800.0
2005-04-14 09:40:00,17.24,17.25,17.15,17.23,11800.0,12.8396,12.847,12.7726,12.8321,11800.0
2005-04-14 09:50:00,17.23,17.28,17.18,17.26,14200.0,12.8321,12.8694,12.7949,12.8545,14200.0
2005-04-14 10:00:00,17.25,17.25,17.18,17.18,8400.0,12.847,12.847,12.7949,12.7949,8400.0
2005-04-14 10:10:00,17.2,17.21,17.18,17.18,10400.0,12.8098,12.8172,12.7949,12.7949,10400.0
2005-04-14 10:20:00,17.18,17.24,17.17,17.18,9200.0,12.7949,12.8396,12.7875,12.7949,9200.0
2005-04-14 10:30:00,17.18,17.18,17.13,17.17,11400.0,12.7949,12.7949,12.7577,12.7875,11400.0
2005-04-14 10:40:00,17.14,17.17,17.14,17.17,5600.0,12.7651,12.7875,12.7651,12.7875,5600.0
2005-04-14 10:50:00,17.17,17.22,17.17,17.21,8000.0,12.7875,12.8247,12.7875,12.8172,8000.0
2005-04-14 11:00:00,17.21,17.28,17.18,17.28,12200.0,12.8172,12.8694,12.7949,12.8694,12200.0
2005-04-14 11:10:00,17.28,17.29,17.27,17.28,17600.0,12.8694,12.8768,12.8619,12.8694,17600.0
2005-04-14 11:20:00,17.28,17.28,17.25,17.25,15400.0,12.8694,12.8694,12.847,12.847,15400.0
2005-04-14 11:30:00,17.25,17.29,17.25,17.29,5600.0,12.847,12.8768,12.847,12.8768,5600.0
2005-04-14 11:40:00,17.28,17.29,17.25,17.28,18800.0,12.8694,12.8768,12.847,12.8694,18800.0
2005-04-14 11:50:00,17.28,17.32,17.28,17.32,21400.0,12.8694,12.8992,12.8694,12.8992,21400.0
2005-04-14 12:00:00,17.31,17.39,17.31,17.38,33600.0,12.8917,12.9513,12.8917,12.9439,33600.0
2005-04-14 12:10:00,17.38,17.38,17.35,17.35,20000.0,12.9439,12.9439,12.9215,12.9215,20000.0
2005-04-14 12:20:00,17.35,17.36,17.34,17.35,31600.0,12.9215,12.929,12.9141,12.9215,31600.0
2005-04-14 12:30:00,17.35,17.43,17.35,17.4,32400.0,12.9215,12.9811,12.9215,12.9587,32400.0
2005-04-14 12:40:00,17.4,17.4,17.36,17.36,18600.0,12.9587,12.9587,12.929,12.929,18600.0
2005-04-14 12:50:00,17.36,17.38,17.33,17.35,38000.0,12.929,12.9439,12.9066,12.9215,38000.0
2005-04-14 13:00:00,17.34,17.34,17.32,17.32,13400.0,12.9141,12.9141,12.8992,12.8992,13400.0
2005-04-14 13:10:00,17.3,17.3,17.25,17.25,28600.0,12.8843,12.8843,12.847,12.847,28600.0
2005-04-14 13:20:00,17.24,17.29,17.23,17.23,14400.0,12.8396,12.8768,12.8321,12.8321,14400.0
2005-04-14 13:30:00,17.18,17.18,17.12,17.17,21600.0,12.7949,12.7949,12.7502,12.7875,21600.0
2005-04-14 13:40:00,17.17,17.17,17.13,17.13,17800.0,12.7875,12.7875,12.7577,12.7577,17800.0
2005-04-14 13:50:00,17.11,17.14,17.11,17.14,16600.0,12.7428,12.7651,12.7428,12.7651,16600.0
2005-04-14 14:00:00,17.14,17.16,17.14,17.16,21200.0,12.7651,12.78,12.7651,12.78,21200.0
2005-04-14 14:10:00,17.17,17.23,17.17,17.22,13000.0,12.7875,12.8321,12.7875,12.8247,13000.0
2005-04-14 14:20:00,17.22,17.23,17.18,17.22,15400.0,12.8247,12.8321,12.7949,12.8247,15400.0
2005-04-14 14:30:00,17.22,17.23,17.18,17.2,14400.0,12.8247,12.8321,12.7949,12.8098,14400.0
2005-04-14 14:40:00,17.21,17.22,17.18,17.22,14000.0,12.8172,12.8247,12.7949,12.8247,14000.0
2005-04-14 14:50:00,17.22,17.24,17.19,17.23,16400.0,12.8247,12.8396,12.8024,12.8321,16400.0
2005-04-14 15:00:00,17.22,17.23,17.14,17.2,35200.0,12.8247,12.8321,12.7651,12.8098,35200.0
2005-04-14 15:10:00,17.18,17.23,17.18,17.2,18000.0,12.7949,12.8321,12.7949,12.8098,18000.0
2005-04-14 15:20:00,17.2,17.21,17.18,17.18,16200.0,12.8098,12.8172,12.7949,12.7949,16200.0
2005-04-14 15:30:00,17.2,17.21,17.18,17.18,17800.0,12.8098,12.8172,12.7949,12.7949,17800.0
2005-04-14 15:40:00,17.18,17.21,17.15,17.19,37600.0,12.7949,12.8172,12.7726,12.8024,37600.0
2005-04-14 15:50:00,17.21,17.21,17.16,17.18,30000.0,12.8172,12.8172,12.78,12.7949,30000.0
2005-04-15 09:40:00,16.85,16.86,16.6,16.61,82000.0,12.5491,12.5566,12.3629,12.3704,82000.0
2005-04-15 09:50:00,16.6,16.75,16.59,16.61,43000.0,12.3629,12.4747,12.3555,12.3704,43000.0
2005-04-15 10:00:00,16.61,16.77,16.61,16.64,50200.0,12.3704,12.4896,12.3704,12.3927,50200.0
2005-04-15 10:10:00,16.65,16.72,16.63,16.72,23200.0,12.4002,12.4523,12.3853,12.4523,23200.0
2005-04-15 10:20:00,16.74,16.8,16.68,16.77,29400.0,12.4672,12.5119,12.4225,12.4896,29400.0
2005-04-15 10:30:00,16.75,16.78,16.7,16.72,12400.0,12.4747,12.497,12.4374,12.4523,12400.0
2005-04-15 10:40:00,16.72,16.77,16.68,16.72,22600.0,12.4523,12.4896,12.4225,12.4523,22600.0
2005-04-15 10:50:00,16.72,16.78,16.72,16.78,17200.0,12.4523,12.497,12.4523,12.497,17200.0
2005-04-15 11:00:00,16.76,16.77,16.7,16.7,21400.0,12.4821,12.4896,12.4374,12.4374,21400.0
2005-04-15 11:10:00,16.72,16.74,16.71,16.74,20200.0,12.4523,12.4672,12.4449,12.4672,20200.0
2005-04-15 11:20:00,16.74,16.75,16.72,16.73,11600.0,12.4672,12.4747,12.4523,12.4598,11600.0
2005-04-15 11:30:00,16.73,16.73,16.64,16.64,18000.0,12.4598,12.4598,12.3927,12.3927,18000.0
2005-04-15 11:40:00,16.64,16.64,16.6,16.61,20200.0,12.3927,12.3927,12.3629,12.3704,20200.0
2005-04-15 11:50:00,16.63,16.63,16.55,16.57,16200.0,12.3853,12.3853,12.3257,12.3406,16200.0
2005-04-15 12:00:00,16.57,16.6,16.53,16.6,16200.0,12.3406,12.3629,12.3108,12.3629,16200.0
2005-04-15 12:10:00,16.59,16.59,16.52,16.52,8800.0,12.3555,12.3555,12.3034,12.3034,8800.0
2005-04-15 12:20:00,16.52,16.52,16.47,16.49,13000.0,12.3034,12.3034,12.2661,12.281,13000.0
2005-04-15 12:30:00,16.48,16.52,16.45,16.5,13400.0,12.2736,12.3034,12.2512,12.2885,13400.0
2005-04-15 12:40:00,16.5,16.53,16.46,16.46,10200.0,12.2885,12.3108,12.2587,12.2587,10200.0
2005-04-15 12:50:00,16.46,16.46,16.29,16.29,23000.0,12.2587,12.2587,12.1321,12.1321,23000.0
2005-04-15 13:00:00,16.28,16.33,16.28,16.32,18600.0,12.1246,12.1619,12.1246,12.1544,18600.0
2005-04-15 13:10:00,16.33,16.37,16.3,16.31,20200.0,12.1619,12.1917,12.1395,12.147,20200.0
2005-04-15 13:20:00,16.32,16.4,16.31,16.36,14000.0,12.1544,12.214,12.147,12.1842,14000.0
2005-04-15 13:30:00,16.36,16.4,16.33,16.39,10800.0,12.1842,12.214,12.1619,12.2065,10800.0
2005-04-15 13:40:00,16.39,16.43,16.38,16.38,12000.0,12.2065,12.2363,12.1991,12.1991,12000.0
2005-04-15 13:50:00,16.36,16.36,16.3,16.32,9400.0,12.1842,12.1842,12.1395,12.1544,9400.0
2005-04-15 14:00:00,16.31,16.32,16.28,16.3,15200.0,12.147,12.1544,12.1246,12.1395,15200.0
2005-04-15 14:10:00,16.3,16.42,16.3,16.42,15200.0,12.1395,12.2289,12.1395,12.2289,15200.0
2005-04-15 14:20:00,16.42,16.45,16.41,16.43,22800.0,12.2289,12.2512,12.2214,12.2363,22800.0
2005-04-15 14:30:00,16.43,16.43,16.32,16.34,39000.0,12.2363,12.2363,12.1544,12.1693,39000.0
2005-04-15 14:40:00,16.35,16.39,16.32,16.36,16800.0,12.1768,12.2065,12.1544,12.1842,16800.0
2005-04-15 14:50:00,16.36,16.39,16.32,16.39,19600.0,12.1842,12.2065,12.1544,12.2065,19600.0
2005-04-15 15:00:00,16.39,16.4,16.36,16.38,25200.0,12.2065,12.214,12.1842,12.1991,25200.0
2005-04-15 15:10:00,16.38,16.38,16.33,16.35,23600.0,12.1991,12.1991,12.1619,12.1768,23600.0
2005-04-15 15:20:00,16.35,16.36,16.23,16.24,34200.0,12.1768,12.1842,12.0874,12.0948,34200.0
2005-04-15 15:30:00,16.24,16.35,16.24,16.29,24000.0,12.0948,12.1768,12.0948,12.1321,24000.0
2005-04-15 15:40:00,16.29,16.3,16.1,16.12,44800.0,12.1321,12.1395,11.9906,12.0055,44800.0
2005-04-15 15:50:00,16.12,16.2,16.12,16.2,31600.0,12.0055,12.065,12.0055,12.065,31600.0
2005-04-18 09:30:00,16.25,16.28,16.25,16.28,12000.0,12.1023,12.1246,12.1023,12.1246,12000.0
2005-04-18 09:40:00,16.23,16.23,16.05,16.07,46000.0,12.0874,12.0874,11.9533,11.9682,46000.0
2005-04-18 09:50:00,16.07,16.2,16.07,16.17,20200.0,11.9682,12.065,11.9682,12.0427,20200.0
2005-04-18 10:00:00,16.2,16.25,16.2,16.25,21200.0,12.065,12.1023,12.065,12.1023,21200.0
2005-04-18 10:10:00,16.25,16.36,16.25,16.36,10600.0,12.1023,12.1842,12.1023,12.1842,10600.0
2005-04-18 10:20:00,16.36,16.48,16.3,16.38,51800.0,12.1842,12.2736,12.1395,12.1991,51800.0
2005-04-18 10:30:00,16.39,16.39,16.32,16.33,28000.0,12.2065,12.2065,12.1544,12.1619,28000.0
2005-04-18 10:40:00,16.33,16.34,16.27,16.31,19000.0,12.1619,12.1693,12.1172,12.147,19000.0
2005-04-18 10:50:00,16.29,16.33,16.27,16.31,11800.0,12.1321,12.1619,12.1172,12.147,11800.0
2005-04-18 11:00:00,16.33,16.35,16.23,16.25,24400.0,12.1619,12.1768,12.0874,12.1023,24400.0
2005-04-18 11:10:00,16.25,16.25,16.17,16.18,13200.0,12.1023,12.1023,12.0427,12.0501,13200.0
2005-04-18 11:20:00,16.18,16.18,16.1,16.1,22600.0,12.0501,12.0501,11.9906,11.9906,22600.0
2005-04-18 11:30:00,16.1,16.1,16.05,16.06,10000.0,11.9906,11.9906,11.9533,11.9608,10000.0
2005-04-18 11:40:00,16.05,16.07,16.02,16.07,15400.0,11.9533,11.9682,11.931,11.9682,15400.0
2005-04-18 11:50:00,16.05,16.05,16.03,16.04,7000.0,11.9533,11.9533,11.9384,11.9459,7000.0
2005-04-18 12:00:00,16.04,16.11,16.04,16.11,6600.0,11.9459,11.998,11.9459,11.998,6600.0
2005-04-18 12:10:00,16.12,16.14,16.12,16.13,8400.0,12.0055,12.0204,12.0055,12.0129,8400.0
2005-04-18 12:20:00,16.13,16.15,16.13,16.14,10600.0,12.0129,12.0278,12.0129,12.0204,10600.0
2005-04-18 12:30:00,16.14,16.18,16.14,16.18,9400.0,12.0204,12.0501,12.0204,12.0501,9400.0
2005-04-18 12:40:00,16.18,16.18,16.18,16.18,5400.0,12.0501,12.0501,12.0501,12.0501,5400.0
2005-04-18 12:50:00,16.18,16.28,16.18,16.24,13600.0,12.0501,12.1246,12.0501,12.0948,13600.0
2005-04-18 13:00:00,16.24,16.28,16.24,16.28,8800.0,12.0948,12.1246,12.0948,12.1246,8800.0
2005-04-18 13:10:00,16.25,16.27,16.21,16.21,6400.0,12.1023,12.1172,12.0725,12.0725,6400.0
2005-04-18 13:20:00,16.23,16.31,16.23,16.3,6600.0,12.0874,12.147,12.0874,12.1395,6600.0
2005-04-18 13:30:00,16.3,16.31,16.3,16.3,4000.0,12.1395,12.147,12.1395,12.1395,4000.0
2005-04-18 13:40:00,16.3,16.3,16.26,16.29,2000.0,12.1395,12.1395,12.1097,12.1321,2000.0
2005-04-18 13:50:00,16.3,16.37,16.3,16.37,10800.0,12.1395,12.1917,12.1395,12.1917,10800.0
2005-04-18 14:00:00,16.35,16.4,16.35,16.36,16800.0,12.1768,12.214,12.1768,12.1842,16800.0
2005-04-18 14:10:00,16.36,16.36,16.32,16.32,4400.0,12.1842,12.1842,12.1544,12.1544,4400.0
2005-04-18 14:20:00,16.29,16.33,16.27,16.31,9200.0,12.1321,12.1619,12.1172,12.147,9200.0
2005-04-18 14:30:00,16.31,16.31,16.29,16.31,4000.0,12.147,12.147,12.1321,12.147,4000.0
2005-04-18 14:40:00,16.31,16.31,16.27,16.27,5600.0,12.147,12.147,12.1172,12.1172,5600.0
2005-04-18 14:50:00,16.29,16.31,16.28,16.31,4400.0,12.1321,12.147,12.1246,12.147,4400.0
2005-04-18 15:00:00,16.31,16.34,16.31,16.32,4600.0,12.147,12.1693,12.147,12.1544,4600.0
2005-04-18 15:10:00,16.38,16.39,16.33,16.39,19000.0,12.1991,12.2065,12.1619,12.2065,19000.0
2005-04-18 15:20:00,16.38,16.45,16.38,16.45,10200.0,12.1991,12.2512,12.1991,12.2512,10200.0
2005-04-18 15:30:00,16.45,16.47,16.41,16.41,12000.0,12.2512,12.2661,12.2214,12.2214,12000.0
2005-04-18 15:40:00,16.41,16.41,16.41,16.41,4600.0,12.2214,12.2214,12.2214,12.2214,4600.0
2005-04-18 15:50:00,16.41,16.41,16.4,16.4,14000.0,12.2214,12.2214,12.214,12.214,14000.0
2005-04-19 09:40:00,16.48,16.59,16.48,16.54,17200.0,12.2736,12.3555,12.2736,12.3183,17200.0
2005-04-19 09:50:00,16.52,16.56,16.51,16.56,6200.0,12.3034,12.3332,12.2959,12.3332,6200.0
2005-04-19 10:00:00,16.6,16.65,16.6,16.63,7200.0,12.3629,12.4002,12.3629,12.3853,7200.0
2005-04-19 10:10:00,16.65,16.66,16.59,16.59,5800.0,12.4002,12.4076,12.3555,12.3555,5800.0
2005-04-19 10:20:00,16.6,16.61,16.58,16.59,4800.0,12.3629,12.3704,12.348,12.3555,4800.0
2005-04-19 10:30:00,16.59,16.61,16.59,16.6,9000.0,12.3555,12.3704,12.3555,12.3629,9000.0
2005-04-19 10:40:00,16.59,16.59,16.5,16.51,7200.0,12.3555,12.3555,12.2885,12.2959,7200.0
2005-04-19 10:50:00,16.5,16.52,16.49,16.52,7600.0,12.2885,12.3034,12.281,12.3034,7600.0
2005-04-19 11:00:00,16.55,16.59,16.52,16.59,6800.0,12.3257,12.3555,12.3034,12.3555,6800.0
2005-04-19 11:10:00,16.61,16.64,16.57,16.64,5200.0,12.3704,12.3927,12.3406,12.3927,5200.0
2005-04-19 11:20:00,16.59,16.63,16.59,16.63,1400.0,12.3555,12.3853,12.3555,12.3853,1400.0
2005-04-19 11:30:00,16.63,16.63,16.56,16.57,4800.0,12.3853,12.3853,12.3332,12.3406,4800.0
2005-04-19 11:40:00,16.58,16.58,16.54,16.56,3200.0,12.348,12.348,12.3183,12.3332,3200.0
2005-04-19 11:50:00,16.56,16.6,16.53,16.6,5000.0,12.3332,12.3629,12.3108,12.3629,5000.0
2005-04-19 12:00:00,16.58,16.6,16.56,16.59,8600.0,12.348,12.3629,12.3332,12.3555,8600.0
2005-04-19 12:10:00,16.59,16.59,16.56,16.56,5000.0,12.3555,12.3555,12.3332,12.3332,5000.0
2005-04-19 12:20:00,16.56,16.56,16.53,16.53,11600.0,12.3332,12.3332,12.3108,12.3108,11600.0
2005-04-19 12:30:00,16.54,16.56,16.53,16.56,5800.0,12.3183,12.3332,12.3108,12.3332,5800.0
2005-04-19 12:40:00,16.56,16.59,16.56,16.59,3800.0,12.3332,12.3555,12.3332,12.3555,3800.0
2005-04-19 12:50:00,16.59,16.59,16.56,16.56,5200.0,12.3555,12.3555,12.3332,12.3332,5200.0
2005-04-19 13:00:00,16.57,16.58,16.56,16.58,7400.0,12.3406,12.348,12.3332,12.348,7400.0
2005-04-19 13:10:00,16.58,16.59,16.58,16.58,3000.0,12.348,12.3555,12.348,12.348,3000.0
2005-04-19 13:20:00,16.56,16.61,16.55,16.61,5400.0,12.3332,12.3704,12.3257,12.3704,5400.0
2005-04-19 13:30:00,16.59,16.65,16.59,16.65,3200.0,12.3555,12.4002,12.3555,12.4002,3200.0
2005-04-19 13:40:00,16.64,16.7,16.64,16.7,6600.0,12.3927,12.4374,12.3927,12.4374,6600.0
2005-04-19 13:50:00,16.67,16.67,16.65,16.65,2000.0,12.4151,12.4151,12.4002,12.4002,2000.0
2005-04-19 14:00:00,16.64,16.65,16.63,16.65,5000.0,12.3927,12.4002,12.3853,12.4002,5000.0
2005-04-19 14:10:00,16.65,16.65,16.63,16.63,2800.0,12.4002,12.4002,12.3853,12.3853,2800.0
2005-04-19 14:20:00,16.63,16.63,16.62,16.62,4000.0,12.3853,12.3853,12.3778,12.3778,4000.0
2005-04-19 14:30:00,16.62,16.62,16.61,16.61,3000.0,12.3778,12.3778,12.3704,12.3704,3000.0
2005-04-19 14:40:00,16.6,16.6,16.59,16.59,3600.0,12.3629,12.3629,12.3555,12.3555,3600.0
2005-04-19 14:50:00,16.59,16.63,16.59,16.61,7600.0,12.3555,12.3853,12.3555,12.3704,7600.0
2005-04-19 15:00:00,16.61,16.61,16.56,16.56,17000.0,12.3704,12.3704,12.3332,12.3332,17000.0
2005-04-19 15:10:00,16.56,16.73,16.56,16.66,38000.0,12.3332,12.4598,12.3332,12.4076,38000.0
2005-04-19 15:20:00,16.63,16.67,16.62,16.67,15400.0,12.3853,12.4151,12.3778,12.4151,15400.0
2005-04-19 15:30:00,16.66,16.7,16.66,16.66,14000.0,12.4076,12.4374,12.4076,12.4076,14000.0
2005-04-19 15:40:00,16.66,16.66,16.66,16.66,17800.0,12.4076,12.4076,12.4076,12.4076,17800.0
2005-04-19 15:50:00,16.66,16.66,16.65,16.66,16800.0,12.4076,12.4076,12.4002,12.4076,16800.0
2005-04-20 09:30:00,16.63,16.66,16.63,16.63,4000.0,12.3853,12.4076,12.3853,12.3853,4000.0
2005-04-20 09:40:00,16.6,16.6,16.48,16.51,10400.0,12.3629,12.3629,12.2736,12.2959,10400.0
2005-04-20 09:50:00,16.55,16.55,16.47,16.47,5400.0,12.3257,12.3257,12.2661,12.2661,5400.0
2005-04-20 10:00:00,16.45,16.55,16.42,16.55,16000.0,12.2512,12.3257,12.2289,12.3257,16000.0
2005-04-20 10:10:00,16.55,16.58,16.54,16.58,10400.0,12.3257,12.348,12.3183,12.348,10400.0
2005-04-20 10:20:00,16.58,16.64,16.56,16.64,14400.0,12.348,12.3927,12.3332,12.3927,14400.0
2005-04-20 10:30:00,16.64,16.64,16.54,16.56,18000.0,12.3927,12.3927,12.3183,12.3332,18000.0
2005-04-20 10:40:00,16.56,16.56,16.52,16.52,13400.0,12.3332,12.3332,12.3034,12.3034,13400.0
2005-04-20 10:50:00,16.53,16.64,16.53,16.64,13200.0,12.3108,12.3927,12.3108,12.3927,13200.0
2005-04-20 11:00:00,16.65,16.72,16.65,16.7,18800.0,12.4002,12.4523,12.4002,12.4374,18800.0
2005-04-20 11:10:00,16.69,16.7,16.68,16.7,10400.0,12.43,12.4374,12.4225,12.4374,10400.0
2005-04-20 11:20:00,16.7,16.7,16.61,16.63,10800.0,12.4374,12.4374,12.3704,12.3853,10800.0
2005-04-20 11:30:00,16.64,16.65,16.58,16.65,8600.0,12.3927,12.4002,12.348,12.4002,8600.0
2005-04-20 11:40:00,16.64,16.68,16.63,16.66,10600.0,12.3927,12.4225,12.3853,12.4076,10600.0
2005-04-20 11:50:00,16.66,16.68,16.59,16.67,17200.0,12.4076,12.4225,12.3555,12.4151,17200.0
2005-04-20 12:00:00,16.61,16.62,16.61,16.62,3800.0,12.3704,12.3778,12.3704,12.3778,3800.0
2005-04-20 12:10:00,16.61,16.61,16.57,16.59,15200.0,12.3704,12.3704,12.3406,12.3555,15200.0
2005-04-20 12:20:00,16.57,16.6,16.56,16.59,10200.0,12.3406,12.3629,12.3332,12.3555,10200.0
2005-04-20 12:30:00,16.57,16.58,16.56,16.56,11600.0,12.3406,12.348,12.3332,12.3332,11600.0
2005-04-20 12:40:00,16.56,16.57,16.53,16.57,1600.0,12.3332,12.3406,12.3108,12.3406,1600.0
2005-04-20 12:50:00,16.53,16.53,16.42,16.42,19200.0,12.3108,12.3108,12.2289,12.2289,19200.0
2005-04-20 13:00:00,16.42,16.46,16.4,16.43,12400.0,12.2289,12.2587,12.214,12.2363,12400.0
2005-04-20 13:10:00,16.43,16.43,16.41,16.43,6400.0,12.2363,12.2363,12.2214,12.2363,6400.0
2005-04-20 13:20:00,16.46,16.47,16.43,16.44,3600.0,12.2587,12.2661,12.2363,12.2438,3600.0
2005-04-20 13:30:00,16.43,16.44,16.39,16.39,4600.0,12.2363,12.2438,12.2065,12.2065,4600.0
2005-04-20 13:40:00,16.4,16.4,16.36,16.39,14000.0,12.214,12.214,12.1842,12.2065,14000.0
2005-04-20 13:50:00,16.39,16.41,16.36,16.4,9000.0,12.2065,12.2214,12.1842,12.214,9000.0
2005-04-20 14:00:00,16.4,16.4,16.33,16.34,4000.0,12.214,12.214,12.1619,12.1693,4000.0
2005-04-20 14:10:00,16.34,16.35,16.28,16.3,15400.0,12.1693,12.1768,12.1246,12.1395,15400.0
2005-04-20 14:20:00,16.29,16.29,16.23,16.25,12200.0,12.1321,12.1321,12.0874,12.1023,12200.0
2005-04-20 14:30:00,16.23,16.32,16.21,16.32,12200.0,12.0874,12.1544,12.0725,12.1544,12200.0
2005-04-20 14:40:00,16.32,16.32,16.28,16.28,6200.0,12.1544,12.1544,12.1246,12.1246,6200.0
2005-04-20 14:50:00,16.29,16.34,16.28,16.34,8400.0,12.1321,12.1693,12.1246,12.1693,8400.0
2005-04-20 15:00:00,16.36,16.36,16.25,16.26,18600.0,12.1842,12.1842,12.1023,12.1097,18600.0
2005-04-20 15:10:00,16.27,16.27,16.21,16.23,11800.0,12.1172,12.1172,12.0725,12.0874,11800.0
2005-04-20 15:20:00,16.24,16.27,16.2,16.27,12400.0,12.0948,12.1172,12.065,12.1172,12400.0
2005-04-20 15:30:00,16.25,16.29,16.23,16.25,26400.0,12.1023,12.1321,12.0874,12.1023,26400.0
2005-04-20 15:40:00,16.25,16.25,16.22,16.24,15400.0,12.1023,12.1023,12.0799,12.0948,15400.0
2005-04-20 15:50:00,16.24,16.28,16.24,16.25,7600.0,12.0948,12.1246,12.0948,12.1023,7600.0
2005-04-21 09:40:00,16.48,16.58,16.48,16.55,16200.0,12.2736,12.348,12.2736,12.3257,16200.0
2005-04-21 09:50:00,16.52,16.6,16.52,16.6,6600.0,12.3034,12.3629,12.3034,12.3629,6600.0
2005-04-21 10:00:00,16.6,16.68,16.55,16.66,19200.0,12.3629,12.4225,12.3257,12.4076,19200.0
2005-04-21 10:10:00,16.66,16.66,16.56,16.56,9000.0,12.4076,12.4076,12.3332,12.3332,9000.0
2005-04-21 10:20:00,16.55,16.57,16.49,16.5,11000.0,12.3257,12.3406,12.281,12.2885,11000.0
2005-04-21 10:30:00,16.49,16.59,16.48,16.48,7000.0,12.281,12.3555,12.2736,12.2736,7000.0
2005-04-21 10:40:00,16.53,16.53,16.41,16.41,10600.0,12.3108,12.3108,12.2214,12.2214,10600.0
2005-04-21 10:50:00,16.41,16.45,16.41,16.44,7800.0,12.2214,12.2512,12.2214,12.2438,7800.0
2005-04-21 11:00:00,16.43,16.44,16.4,16.42,8200.0,12.2363,12.2438,12.214,12.2289,8200.0
2005-04-21 11:10:00,16.38,16.38,16.32,16.33,7800.0,12.1991,12.1991,12.1544,12.1619,7800.0
2005-04-21 11:20:00,16.32,16.37,16.27,16.35,22200.0,12.1544,12.1917,12.1172,12.1768,22200.0
2005-04-21 11:30:00,16.34,16.36,16.34,16.34,10800.0,12.1693,12.1842,12.1693,12.1693,10800.0
2005-04-21 11:40:00,16.33,16.41,16.33,16.39,13400.0,12.1619,12.2214,12.1619,12.2065,13400.0
2005-04-21 11:50:00,16.39,16.42,16.39,16.42,7000.0,12.2065,12.2289,12.2065,12.2289,7000.0
2005-04-21 12:00:00,16.42,16.51,16.41,16.5,10400.0,12.2289,12.2959,12.2214,12.2885,10400.0
2005-04-21 12:10:00,16.48,16.52,16.48,16.49,6400.0,12.2736,12.3034,12.2736,12.281,6400.0
2005-04-21 12:20:00,16.49,16.56,16.49,16.5,8400.0,12.281,12.3332,12.281,12.2885,8400.0
2005-04-21 12:30:00,16.51,16.51,16.47,16.47,2200.0,12.2959,12.2959,12.2661,12.2661,2200.0
2005-04-21 12:40:00,16.47,16.48,16.46,16.48,1000.0,12.2661,12.2736,12.2587,12.2736,1000.0
2005-04-21 12:50:00,16.48,16.5,16.42,16.43,6800.0,12.2736,12.2885,12.2289,12.2363,6800.0
2005-04-21 13:00:00,16.42,16.46,16.41,16.46,7800.0,12.2289,12.2587,12.2214,12.2587,7800.0
2005-04-21 13:10:00,16.45,16.48,16.44,16.47,7800.0,12.2512,12.2736,12.2438,12.2661,7800.0
2005-04-21 13:20:00,16.46,16.46,16.42,16.46,8200.0,12.2587,12.2587,12.2289,12.2587,8200.0
2005-04-21 13:30:00,16.43,16.5,16.43,16.49,10400.0,12.2363,12.2885,12.2363,12.281,10400.0
2005-04-21 13:40:00,16.5,16.56,16.5,16.54,11600.0,12.2885,12.3332,12.2885,12.3183,11600.0
2005-04-21 13:50:00,16.53,16.53,16.5,16.52,8800.0,12.3108,12.3108,12.2885,12.3034,8800.0
2005-04-21 14:00:00,16.53,16.54,16.52,16.53,9200.0,12.3108,12.3183,12.3034,12.3108,9200.0
2005-04-21 14:10:00,16.53,16.61,16.53,16.59,12800.0,12.3108,12.3704,12.3108,12.3555,12800.0
2005-04-21 14:20:00,16.59,16.64,16.59,16.6,15600.0,12.3555,12.3927,12.3555,12.3629,15600.0
2005-04-21 14:30:00,16.59,16.61,16.57,16.59,13800.0,12.3555,12.3704,12.3406,12.3555,13800.0
2005-04-21 14:40:00,16.59,16.59,16.55,16.56,18200.0,12.3555,12.3555,12.3257,12.3332,18200.0
2005-04-21 14:50:00,16.56,16.59,16.55,16.57,16600.0,12.3332,12.3555,12.3257,12.3406,16600.0
2005-04-21 15:00:00,16.58,16.58,16.53,16.53,6400.0,12.348,12.348,12.3108,12.3108,6400.0
2005-04-21 15:10:00,16.53,16.65,16.53,16.6,40000.0,12.3108,12.4002,12.3108,12.3629,40000.0
2005-04-21 15:20:00,16.61,16.66,16.61,16.63,11800.0,12.3704,12.4076,12.3704,12.3853,11800.0
2005-04-21 15:30:00,16.63,16.68,16.62,16.67,33600.0,12.3853,12.4225,12.3778,12.4151,33600.0
2005-04-21 15:40:00,16.67,16.69,16.66,16.67,20600.0,12.4151,12.43,12.4076,12.4151,20600.0
2005-04-21 15:50:00,16.67,16.73,16.65,16.72,34800.0,12.4151,12.4598,12.4002,12.4523,34800.0
2005-04-22 09:30:00,16.65,16.65,16.49,16.5,11600.0,12.4002,12.4002,12.281,12.2885,11600.0
2005-04-22 09:40:00,16.5,16.57,16.5,16.55,17400.0,12.2885,12.3406,12.2885,12.3257,17400.0
2005-04-22 09:50:00,16.55,16.55,16.5,16.51,8000.0,12.3257,12.3257,12.2885,12.2959,8000.0
2005-04-22 10:00:00,16.5,16.5,16.46,16.47,9800.0,12.2885,12.2885,12.2587,12.2661,9800.0
2005-04-22 10:10:00,16.47,16.6,16.47,16.56,12800.0,12.2661,12.3629,12.2661,12.3332,12800.0
2005-04-22 10:20:00,16.5,16.56,16.46,16.49,10000.0,12.2885,12.3332,12.2587,12.281,10000.0
2005-04-22 10:30:00,16.5,16.55,16.49,16.53,20800.0,12.2885,12.3257,12.281,12.3108,20800.0
2005-04-22 10:40:00,16.52,16.52,16.42,16.43,19800.0,12.3034,12.3034,12.2289,12.2363,19800.0
2005-04-22 10:50:00,16.43,16.47,16.43,16.47,8800.0,12.2363,12.2661,12.2363,12.2661,8800.0
2005-04-22 11:00:00,16.46,16.46,16.46,16.46,1200.0,12.2587,12.2587,12.2587,12.2587,1200.0
2005-04-22 11:10:00,16.45,16.52,16.45,16.52,5200.0,12.2512,12.3034,12.2512,12.3034,5200.0
2005-04-22 11:20:00,16.52,16.54,16.52,16.52,2600.0,12.3034,12.3183,12.3034,12.3034,2600.0
2005-04-22 11:30:00,16.52,16.55,16.48,16.48,9000.0,12.3034,12.3257,12.2736,12.2736,9000.0
2005-04-22 11:40:00,16.49,16.49,16.45,16.45,8800.0,12.281,12.281,12.2512,12.2512,8800.0
2005-04-22 11:50:00,16.46,16.51,16.46,16.5,8000.0,12.2587,12.2959,12.2587,12.2885,8000.0
2005-04-22 12:00:00,16.48,16.52,16.47,16.47,18600.0,12.2736,12.3034,12.2661,12.2661,18600.0
2005-04-22 12:10:00,16.46,16.47,16.45,16.47,5200.0,12.2587,12.2661,12.2512,12.2661,5200.0
2005-04-22 12:20:00,16.47,16.47,16.47,16.47,600.0,12.2661,12.2661,12.2661,12.2661,600.0
2005-04-22 12:30:00,16.46,16.48,16.45,16.48,4400.0,12.2587,12.2736,12.2512,12.2736,4400.0
2005-04-22 12:40:00,16.49,16.54,16.49,16.53,8800.0,12.281,12.3183,12.281,12.3108,8800.0
2005-04-22 12:50:00,16.54,16.54,16.52,16.53,4000.0,12.3183,12.3183,12.3034,12.3108,4000.0
2005-04-22 13:00:00,16.53,16.53,16.52,16.52,3000.0,12.3108,12.3108,12.3034,12.3034,3000.0
2005-04-22 13:10:00,16.5,16.51,16.5,16.5,2800.0,12.2885,12.2959,12.2885,12.2885,2800.0
2005-04-22 13:20:00,16.5,16.51,16.5,16.51,11000.0,12.2885,12.2959,12.2885,12.2959,11000.0
2005-04-22 13:30:00,16.51,16.52,16.5,16.52,10000.0,12.2959,12.3034,12.2885,12.3034,10000.0
2005-04-22 13:40:00,16.52,16.53,16.52,16.52,13200.0,12.3034,12.3108,12.3034,12.3034,13200.0
2005-04-22 13:50:00,16.52,16.56,16.52,16.55,18000.0,12.3034,12.3332,12.3034,12.3257,18000.0
2005-04-22 14:00:00,16.55,16.58,16.55,16.58,24600.0,12.3257,12.348,12.3257,12.348,24600.0
2005-04-22 14:10:00,16.58,16.58,16.56,16.56,19600.0,12.348,12.348,12.3332,12.3332,19600.0
2005-04-22 14:20:00,16.56,16.59,16.54,16.59,51200.0,12.3332,12.3555,12.3183,12.3555,51200.0
2005-04-22 14:30:00,16.59,16.59,16.51,16.52,13000.0,12.3555,12.3555,12.2959,12.3034,13000.0
2005-04-22 14:40:00,16.5,16.53,16.45,16.45,16600.0,12.2885,12.3108,12.2512,12.2512,16600.0
2005-04-22 14:50:00,16.46,16.52,16.46,16.5,15000.0,12.2587,12.3034,12.2587,12.2885,15000.0
2005-04-22 15:00:00,16.5,16.55,16.45,16.46,14000.0,12.2885,12.3257,12.2512,12.2587,14000.0
2005-04-22 15:10:00,16.46,16.46,16.34,16.39,31800.0,12.2587,12.2587,12.1693,12.2065,31800.0
2005-04-22 15:20:00,16.39,16.39,16.24,16.24,16800.0,12.2065,12.2065,12.0948,12.0948,16800.0
2005-04-22 15:30:00,16.23,16.34,16.21,16.3,19600.0,12.0874,12.1693,12.0725,12.1395,19600.0
2005-04-22 15:40:00,16.3,16.3,16.24,16.25,20800.0,12.1395,12.1395,12.0948,12.1023,20800.0
2005-04-22 15:50:00,16.25,16.35,16.24,16.34,40400.0,12.1023,12.1768,12.0948,12.1693,40400.0
2005-04-25 09:30:00,16.43,16.43,16.43,16.43,600.0,12.2363,12.2363,12.2363,12.2363,600.0
2005-04-25 09:40:00,16.41,16.48,16.41,16.41,8000.0,12.2214,12.2736,12.2214,12.2214,8000.0
2005-04-25 09:50:00,16.4,16.46,16.4,16.46,1000.0,12.214,12.2587,12.214,12.2587,1000.0
2005-04-25 10:00:00,16.46,16.55,16.43,16.55,14200.0,12.2587,12.3257,12.2363,12.3257,14200.0
2005-04-25 10:10:00,16.6,16.68,16.6,16.61,18000.0,12.3629,12.4225,12.3629,12.3704,18000.0
2005-04-25 10:20:00,16.61,16.67,16.61,16.65,9400.0,12.3704,12.4151,12.3704,12.4002,9400.0
2005-04-25 10:30:00,16.64,16.65,16.6,16.6,72800.0,12.3927,12.4002,12.3629,12.3629,72800.0
2005-04-25 10:40:00,16.63,16.67,16.61,16.63,6200.0,12.3853,12.4151,12.3704,12.3853,6200.0
2005-04-25 10:50:00,16.66,16.74,16.66,16.71,41800.0,12.4076,12.4672,12.4076,12.4449,41800.0
2005-04-25 11:00:00,16.71,16.99,16.71,16.8,75200.0,12.4449,12.6534,12.4449,12.5119,75200.0
2005-04-25 11:10:00,16.82,16.82,16.78,16.78,28200.0,12.5268,12.5268,12.497,12.497,28200.0
2005-04-25 11:20:00,16.78,16.79,16.75,16.78,10000.0,12.497,12.5044,12.4747,12.497,10000.0
2005-04-25 11:30:00,16.78,16.85,16.78,16.78,24600.0,12.497,12.5491,12.497,12.497,24600.0
2005-04-25 11:40:00,16.78,16.84,16.78,16.83,13200.0,12.497,12.5417,12.497,12.5342,13200.0
2005-04-25 11:50:00,16.83,16.88,16.82,16.88,32400.0,12.5342,12.5715,12.5268,12.5715,32400.0
2005-04-25 12:00:00,16.89,16.89,16.85,16.86,21600.0,12.5789,12.5789,12.5491,12.5566,21600.0
2005-04-25 12:10:00,16.86,16.88,16.85,16.85,30800.0,12.5566,12.5715,12.5491,12.5491,30800.0
2005-04-25 12:20:00,16.85,16.88,16.84,16.88,23600.0,12.5491,12.5715,12.5417,12.5715,23600.0
2005-04-25 12:30:00,16.88,16.89,16.88,16.89,21800.0,12.5715,12.5789,12.5715,12.5789,21800.0
2005-04-25 12:40:00,16.89,16.93,16.89,16.9,46800.0,12.5789,12.6087,12.5789,12.5864,46800.0
2005-04-25 12:50:00,16.9,16.98,16.9,16.97,22400.0,12.5864,12.646,12.5864,12.6385,22400.0
2005-04-25 13:00:00,16.96,16.96,16.9,16.93,11200.0,12.6311,12.6311,12.5864,12.6087,11200.0
2005-04-25 13:10:00,16.91,16.93,16.91,16.91,11800.0,12.5938,12.6087,12.5938,12.5938,11800.0
2005-04-25 13:20:00,16.91,16.91,16.86,16.86,29200.0,12.5938,12.5938,12.5566,12.5566,29200.0
2005-04-25 13:30:00,16.86,16.93,16.86,16.92,25200.0,12.5566,12.6087,12.5566,12.6013,25200.0
2005-04-25 13:40:00,16.92,16.92,16.83,16.83,8000.0,12.6013,12.6013,12.5342,12.5342,8000.0
2005-04-25 13:50:00,16.82,16.86,16.8,16.8,17800.0,12.5268,12.5566,12.5119,12.5119,17800.0
2005-04-25 14:00:00,16.79,16.8,16.77,16.77,13400.0,12.5044,12.5119,12.4896,12.4896,13400.0
2005-04-25 14:10:00,16.77,16.81,16.77,16.79,26400.0,12.4896,12.5193,12.4896,12.5044,26400.0
2005-04-25 14:20:00,16.76,16.8,16.73,16.79,9200.0,12.4821,12.5119,12.4598,12.5044,9200.0
2005-04-25 14:30:00,16.77,16.8,16.76,16.77,13000.0,12.4896,12.5119,12.4821,12.4896,13000.0
2005-04-25 14:40:00,16.77,16.8,16.73,16.73,24000.0,12.4896,12.5119,12.4598,12.4598,24000.0
2005-04-25 14:50:00,16.73,16.74,16.68,16.7,10000.0,12.4598,12.4672,12.4225,12.4374,10000.0
2005-04-25 15:00:00,16.69,16.69,16.57,16.61,15600.0,12.43,12.43,12.3406,12.3704,15600.0
2005-04-25 15:10:00,16.61,16.72,16.61,16.68,20800.0,12.3704,12.4523,12.3704,12.4225,20800.0
2005-04-25 15:20:00,16.68,16.73,16.68,16.7,23000.0,12.4225,12.4598,12.4225,12.4374,23000.0
2005-04-25 15:30:00,16.71,16.8,16.7,16.78,21200.0,12.4449,12.5119,12.4374,12.497,21200.0
2005-04-25 15:40:00,16.79,16.82,16.77,16.82,33200.0,12.5044,12.5268,12.4896,12.5268,33200.0
2005-04-25 15:50:00,16.81,16.89,16.81,16.88,61000.0,12.5193,12.5789,12.5193,12.5715,61000.0
2005-04-26 09:40:00,17.8,17.81,17.65,17.65,91800.0,13.2567,13.2641,13.1449,13.1449,91800.0
2005-04-26 09:50:00,17.66,17.75,17.63,17.66,116000.0,13.1524,13.2194,13.13,13.1524,116000.0
2005-04-26 10:00:00,17.67,17.7,17.53,17.53,75600.0,13.1598,13.1822,13.0556,13.0556,75600.0
2005-04-26 10:10:00,17.55,17.68,17.55,17.67,34400.0,13.0705,13.1673,13.0705,13.1598,34400.0
2005-04-26 10:20:00,17.66,17.72,17.66,17.7,23800.0,13.1524,13.1971,13.1524,13.1822,23800.0
2005-04-26 10:30:00,17.7,17.71,17.68,17.7,40600.0,13.1822,13.1896,13.1673,13.1822,40600.0
2005-04-26 10:40:00,17.71,17.85,17.7,17.84,23000.0,13.1896,13.2939,13.1822,13.2864,23000.0
2005-04-26 10:50:00,17.84,18.13,17.84,18.01,59000.0,13.2864,13.5024,13.2864,13.4131,59000.0
2005-04-26 11:00:00,18.09,18.09,18.0,18.0,20600.0,13.4726,13.4726,13.4056,13.4056,20600.0
2005-04-26 11:10:00,17.98,17.99,17.9,17.9,13800.0,13.3907,13.3982,13.3311,13.3311,13800.0
2005-04-26 11:20:00,17.9,17.96,17.78,17.96,21600.0,13.3311,13.3758,13.2418,13.3758,21600.0
2005-04-26 11:30:00,17.97,17.99,17.95,17.99,11600.0,13.3833,13.3982,13.3684,13.3982,11600.0
2005-04-26 11:40:00,17.99,18.22,17.99,18.15,22000.0,13.3982,13.5694,13.3982,13.5173,22000.0
2005-04-26 11:50:00,18.15,18.21,18.03,18.04,22800.0,13.5173,13.562,13.4279,13.4354,22800.0
2005-04-26 12:00:00,18.08,18.11,18.08,18.11,8000.0,13.4652,13.4875,13.4652,13.4875,8000.0
2005-04-26 12:10:00,18.13,18.15,18.12,18.13,11600.0,13.5024,13.5173,13.495,13.5024,11600.0
2005-04-26 12:20:00,18.12,18.12,18.1,18.11,6400.0,13.495,13.495,13.4801,13.4875,6400.0
2005-04-26 12:30:00,18.12,18.14,18.07,18.07,10400.0,13.495,13.5099,13.4577,13.4577,10400.0
2005-04-26 12:40:00,18.07,18.07,17.98,18.0,8400.0,13.4577,13.4577,13.3907,13.4056,8400.0
2005-04-26 12:50:00,18.01,18.1,18.0,18.0,10400.0,13.4131,13.4801,13.4056,13.4056,10400.0
2005-04-26 13:00:00,18.0,18.08,17.9,17.9,29400.0,13.4056,13.4652,13.3311,13.3311,29400.0
2005-04-26 13:10:00,17.89,17.95,17.86,17.95,23200.0,13.3237,13.3684,13.3013,13.3684,23200.0
2005-04-26 13:20:00,17.96,17.98,17.89,17.89,13000.0,13.3758,13.3907,13.3237,13.3237,13000.0
2005-04-26 13:30:00,17.88,18.1,17.88,18.1,118800.0,13.3162,13.4801,13.3162,13.4801,118800.0
2005-04-26 13:40:00,18.11,18.14,18.09,18.13,100200.0,13.4875,13.5099,13.4726,13.5024,100200.0
2005-04-26 13:50:00,18.13,18.13,18.02,18.12,59800.0,13.5024,13.5024,13.4205,13.495,59800.0
2005-04-26 14:00:00,18.11,18.11,18.03,18.03,29200.0,13.4875,13.4875,13.4279,13.4279,29200.0
2005-04-26 14:10:00,18.02,18.05,17.97,17.97,29800.0,13.4205,13.4428,13.3833,13.3833,29800.0
2005-04-26 14:20:00,17.98,17.98,17.93,17.93,31200.0,13.3907,13.3907,13.3535,13.3535,31200.0
2005-04-26 14:30:00,17.98,18.13,17.98,18.13,28000.0,13.3907,13.5024,13.3907,13.5024,28000.0
2005-04-26 14:40:00,18.12,18.14,18.08,18.11,23800.0,13.495,13.5099,13.4652,13.4875,23800.0
2005-04-26 14:50:00,18.11,18.18,18.08,18.1,31400.0,13.4875,13.5397,13.4652,13.4801,31400.0
2005-04-26 15:00:00,18.1,18.1,18.01,18.01,37400.0,13.4801,13.4801,13.4131,13.4131,37400.0
2005-04-26 15:10:00,18.03,18.08,18.03,18.03,21400.0,13.4279,13.4652,13.4279,13.4279,21400.0
2005-04-26 15:20:00,18.03,18.11,18.03,18.06,38000.0,13.4279,13.4875,13.4279,13.4503,38000.0
2005-04-26 15:30:00,18.08,18.1,18.03,18.1,19800.0,13.4652,13.4801,13.4279,13.4801,19800.0
2005-04-26 15:40:00,18.1,18.1,17.96,17.97,23800.0,13.4801,13.4801,13.3758,13.3833,23800.0
2005-04-26 15:50:00,17.97,17.97,17.88,17.88,103600.0,13.3833,13.3833,13.3162,13.3162,103600.0
2005-04-27 09:30:00,17.83,17.83,17.66,17.66,13600.0,13.279,13.279,13.1524,13.1524,13600.0
2005-04-27 09:40:00,17.65,17.66,17.56,17.57,15800.0,13.1449,13.1524,13.0779,13.0854,15800.0
2005-04-27 09:50:00,17.57,17.63,17.46,17.46,22200.0,13.0854,13.13,13.0034,13.0034,22200.0
2005-04-27 10:00:00,17.46,17.46,17.36,17.36,21600.0,13.0034,13.0034,12.929,12.929,21600.0
2005-04-27 10:10:00,17.33,17.45,17.32,17.34,41600.0,12.9066,12.996,12.8992,12.9141,41600.0
2005-04-27 10:20:00,17.33,17.35,17.32,17.33,17600.0,12.9066,12.9215,12.8992,12.9066,17600.0
2005-04-27 10:30:00,17.33,17.5,17.33,17.42,21000.0,12.9066,13.0332,12.9066,12.9736,21000.0
2005-04-27 10:40:00,17.42,17.42,17.34,17.35,7200.0,12.9736,12.9736,12.9141,12.9215,7200.0
2005-04-27 10:50:00,17.36,17.38,17.34,17.38,9800.0,12.929,12.9439,12.9141,12.9439,9800.0
2005-04-27 11:00:00,17.37,17.37,17.27,17.27,13800.0,12.9364,12.9364,12.8619,12.8619,13800.0
2005-04-27 11:10:00,17.28,17.29,17.27,17.28,14200.0,12.8694,12.8768,12.8619,12.8694,14200.0
2005-04-27 11:20:00,17.27,17.53,17.25,17.53,58800.0,12.8619,13.0556,12.847,13.0556,58800.0
2005-04-27 11:30:00,17.5,17.53,17.43,17.43,25200.0,13.0332,13.0556,12.9811,12.9811,25200.0
2005-04-27 11:40:00,17.42,17.46,17.42,17.44,20200.0,12.9736,13.0034,12.9736,12.9885,20200.0
2005-04-27 11:50:00,17.44,17.66,17.43,17.64,57200.0,12.9885,13.1524,12.9811,13.1375,57200.0
2005-04-27 12:00:00,17.65,17.78,17.65,17.68,19200.0,13.1449,13.2418,13.1449,13.1673,19200.0
2005-04-27 12:10:00,17.67,17.67,17.5,17.59,29200.0,13.1598,13.1598,13.0332,13.1003,29200.0
2005-04-27 12:20:00,17.57,17.61,17.53,17.59,6800.0,13.0854,13.1151,13.0556,13.1003,6800.0
2005-04-27 12:30:00,17.6,17.61,17.57,17.57,6000.0,13.1077,13.1151,13.0854,13.0854,6000.0
2005-04-27 12:40:00,17.58,17.62,17.58,17.62,2600.0,13.0928,13.1226,13.0928,13.1226,2600.0
2005-04-27 12:50:00,17.63,17.73,17.63,17.73,5800.0,13.13,13.2045,13.13,13.2045,5800.0
2005-04-27 13:00:00,17.73,17.86,17.7,17.85,15800.0,13.2045,13.3013,13.1822,13.2939,15800.0
2005-04-27 13:10:00,17.85,17.93,17.85,17.87,12800.0,13.2939,13.3535,13.2939,13.3088,12800.0
2005-04-27 13:20:00,17.87,17.87,17.83,17.83,7000.0,13.3088,13.3088,13.279,13.279,7000.0
2005-04-27 13:30:00,17.83,17.85,17.82,17.85,10000.0,13.279,13.2939,13.2715,13.2939,10000.0
2005-04-27 13:40:00,17.83,17.85,17.81,17.85,11000.0,13.279,13.2939,13.2641,13.2939,11000.0
2005-04-27 13:50:00,17.86,17.94,17.85,17.93,9000.0,13.3013,13.3609,13.2939,13.3535,9000.0
2005-04-27 14:00:00,17.93,17.93,17.9,17.9,6400.0,13.3535,13.3535,13.3311,13.3311,6400.0
2005-04-27 14:10:00,17.9,17.93,17.88,17.89,10600.0,13.3311,13.3535,13.3162,13.3237,10600.0
2005-04-27 14:20:00,17.89,18.0,17.89,17.95,9200.0,13.3237,13.4056,13.3237,13.3684,9200.0
2005-04-27 14:30:00,17.94,17.94,17.91,17.91,6800.0,13.3609,13.3609,13.3386,13.3386,6800.0
2005-04-27 14:40:00,17.91,17.91,17.87,17.87,13600.0,13.3386,13.3386,13.3088,13.3088,13600.0
2005-04-27 14:50:00,17.87,17.89,17.85,17.86,23200.0,13.3088,13.3237,13.2939,13.3013,23200.0
2005-04-27 15:00:00,17.86,17.88,17.86,17.86,22200.0,13.3013,13.3162,13.3013,13.3013,22200.0
2005-04-27 15:10:00,17.85,17.89,17.84,17.88,18200.0,13.2939,13.3237,13.2864,13.3162,18200.0
2005-04-27 15:20:00,17.88,17.88,17.82,17.83,14800.0,13.3162,13.3162,13.2715,13.279,14800.0
2005-04-27 15:30:00,17.83,17.83,17.78,17.78,36400.0,13.279,13.279,13.2418,13.2418,36400.0
2005-04-27 15:40:00,17.78,17.8,17.77,17.79,32400.0,13.2418,13.2567,13.2343,13.2492,32400.0
2005-04-27 15:50:00,17.79,17.84,17.79,17.84,71200.0,13.2492,13.2864,13.2492,13.2864,71200.0
2005-04-28 09:30:00,17.86,18.05,17.86,18.05,22000.0,13.3013,13.4428,13.3013,13.4428,22000.0
2005-04-28 09:40:00,18.08,18.08,17.93,17.93,17200.0,13.4652,13.4652,13.3535,13.3535,17200.0
2005-04-28 09:50:00,17.91,17.91,17.82,17.85,11200.0,13.3386,13.3386,13.2715,13.2939,11200.0
2005-04-28 10:00:00,17.86,17.87,17.8,17.8,20000.0,13.3013,13.3088,13.2567,13.2567,20000.0
2005-04-28 10:10:00,17.8,17.91,17.8,17.88,23800.0,13.2567,13.3386,13.2567,13.3162,23800.0
2005-04-28 10:20:00,17.88,17.92,17.84,17.91,16400.0,13.3162,13.346,13.2864,13.3386,16400.0
2005-04-28 10:30:00,17.91,17.97,17.82,17.82,26800.0,13.3386,13.3833,13.2715,13.2715,26800.0
2005-04-28 10:40:00,17.82,17.83,17.8,17.8,29400.0,13.2715,13.279,13.2567,13.2567,29400.0
2005-04-28 10:50:00,17.8,17.81,17.75,17.8,13200.0,13.2567,13.2641,13.2194,13.2567,13200.0
2005-04-28 11:00:00,17.8,17.8,17.78,17.79,6200.0,13.2567,13.2567,13.2418,13.2492,6200.0
2005-04-28 11:10:00,17.77,17.8,17.76,17.8,3800.0,13.2343,13.2567,13.2269,13.2567,3800.0
2005-04-28 11:20:00,17.81,17.81,17.75,17.75,6800.0,13.2641,13.2641,13.2194,13.2194,6800.0
2005-04-28 11:30:00,17.75,17.75,17.7,17.71,16000.0,13.2194,13.2194,13.1822,13.1896,16000.0
2005-04-28 11:40:00,17.72,17.75,17.71,17.75,12200.0,13.1971,13.2194,13.1896,13.2194,12200.0
2005-04-28 11:50:00,17.74,17.75,17.74,17.75,7800.0,13.212,13.2194,13.212,13.2194,7800.0
2005-04-28 12:00:00,17.75,17.76,17.75,17.75,7000.0,13.2194,13.2269,13.2194,13.2194,7000.0
2005-04-28 12:10:00,17.75,17.75,17.74,17.75,4400.0,13.2194,13.2194,13.212,13.2194,4400.0
2005-04-28 12:20:00,17.75,17.81,17.75,17.81,8200.0,13.2194,13.2641,13.2194,13.2641,8200.0
2005-04-28 12:30:00,17.8,17.85,17.8,17.85,4600.0,13.2567,13.2939,13.2567,13.2939,4600.0
2005-04-28 12:40:00,17.83,17.85,17.83,17.84,7000.0,13.279,13.2939,13.279,13.2864,7000.0
2005-04-28 12:50:00,17.82,17.83,17.82,17.82,2400.0,13.2715,13.279,13.2715,13.2715,2400.0
2005-04-28 13:00:00,17.82,17.83,17.8,17.83,4600.0,13.2715,13.279,13.2567,13.279,4600.0
2005-04-28 13:10:00,17.83,17.83,17.8,17.8,13000.0,13.279,13.279,13.2567,13.2567,13000.0
2005-04-28 13:20:00,17.81,17.83,17.81,17.81,10600.0,13.2641,13.279,13.2641,13.2641,10600.0
2005-04-28 13:30:00,17.81,17.82,17.8,17.82,19200.0,13.2641,13.2715,13.2567,13.2715,19200.0
2005-04-28 13:40:00,17.81,17.86,17.81,17.83,18600.0,13.2641,13.3013,13.2641,13.279,18600.0
2005-04-28 13:50:00,17.84,17.93,17.84,17.9,23400.0,13.2864,13.3535,13.2864,13.3311,23400.0
2005-04-28 14:00:00,17.9,17.91,17.83,17.83,17600.0,13.3311,13.3386,13.279,13.279,17600.0
2005-04-28 14:10:00,17.82,17.82,17.8,17.8,17200.0,13.2715,13.2715,13.2567,13.2567,17200.0
2005-04-28 14:20:00,17.8,17.8,17.71,17.74,20400.0,13.2567,13.2567,13.1896,13.212,20400.0
2005-04-28 14:30:00,17.73,17.8,17.73,17.8,17400.0,13.2045,13.2567,13.2045,13.2567,17400.0
2005-04-28 14:40:00,17.8,17.8,17.78,17.8,10400.0,13.2567,13.2567,13.2418,13.2567,10400.0
2005-04-28 14:50:00,17.8,17.83,17.78,17.81,11000.0,13.2567,13.279,13.2418,13.2641,11000.0
2005-04-28 15:00:00,17.81,17.81,17.78,17.78,9600.0,13.2641,13.2641,13.2418,13.2418,9600.0
2005-04-28 15:10:00,17.78,17.9,17.78,17.83,42400.0,13.2418,13.3311,13.2418,13.279,42400.0
2005-04-28 15:20:00,17.84,17.88,17.84,17.84,15400.0,13.2864,13.3162,13.2864,13.2864,15400.0
2005-04-28 15:30:00,17.83,17.86,17.83,17.86,33000.0,13.279,13.3013,13.279,13.3013,33000.0
2005-04-28 15:40:00,17.86,17.88,17.83,17.83,27200.0,13.3013,13.3162,13.279,13.279,27200.0
2005-04-28 15:50:00,17.83,17.83,17.78,17.79,29600.0,13.279,13.279,13.2418,13.2492,29600.0
2005-04-29 09:30:00,17.93,17.99,17.93,17.99,13200.0,13.3535,13.3982,13.3535,13.3982,13200.0
2005-04-29 09:40:00,17.96,18.06,17.93,18.06,13400.0,13.3758,13.4503,13.3535,13.4503,13400.0
2005-04-29 09:50:00,18.07,18.1,17.98,18.1,17800.0,13.4577,13.4801,13.3907,13.4801,17800.0
2005-04-29 10:00:00,18.1,18.14,18.0,18.03,33200.0,13.4801,13.5099,13.4056,13.4279,33200.0
2005-04-29 10:10:00,18.01,18.07,17.95,18.07,29800.0,13.4131,13.4577,13.3684,13.4577,29800.0
2005-04-29 10:20:00,18.05,18.05,17.95,17.96,12000.0,13.4428,13.4428,13.3684,13.3758,12000.0
2005-04-29 10:30:00,17.98,18.02,17.95,18.0,29400.0,13.3907,13.4205,13.3684,13.4056,29400.0
2005-04-29 10:40:00,18.0,18.05,18.0,18.04,9200.0,13.4056,13.4428,13.4056,13.4354,9200.0
2005-04-29 10:50:00,18.02,18.06,18.01,18.06,23000.0,13.4205,13.4503,13.4131,13.4503,23000.0
2005-04-29 11:00:00,18.05,18.17,18.05,18.17,29000.0,13.4428,13.5322,13.4428,13.5322,29000.0
2005-04-29 11:10:00,18.17,18.17,18.06,18.06,18200.0,13.5322,13.5322,13.4503,13.4503,18200.0
2005-04-29 11:20:00,18.05,18.06,18.0,18.05,32800.0,13.4428,13.4503,13.4056,13.4428,32800.0
2005-04-29 11:30:00,18.03,18.03,18.0,18.0,20200.0,13.4279,13.4279,13.4056,13.4056,20200.0
2005-04-29 11:40:00,18.0,18.0,17.91,17.96,14800.0,13.4056,13.4056,13.3386,13.3758,14800.0
2005-04-29 11:50:00,17.96,17.99,17.93,17.93,15400.0,13.3758,13.3982,13.3535,13.3535,15400.0
2005-04-29 12:00:00,17.94,17.98,17.93,17.95,9200.0,13.3609,13.3907,13.3535,13.3684,9200.0
2005-04-29 12:10:00,17.95,17.97,17.93,17.94,11200.0,13.3684,13.3833,13.3535,13.3609,11200.0
2005-04-29 12:20:00,17.94,17.94,17.93,17.93,3400.0,13.3609,13.3609,13.3535,13.3535,3400.0
2005-04-29 12:30:00,17.93,17.94,17.91,17.93,16200.0,13.3535,13.3609,13.3386,13.3535,16200.0
2005-04-29 12:40:00,17.93,17.98,17.92,17.95,10000.0,13.3535,13.3907,13.346,13.3684,10000.0
2005-04-29 12:50:00,17.95,18.0,17.95,18.0,9400.0,13.3684,13.4056,13.3684,13.4056,9400.0
2005-04-29 13:00:00,18.0,18.1,18.0,18.1,11000.0,13.4056,13.4801,13.4056,13.4801,11000.0
2005-04-29 13:10:00,18.1,18.23,18.1,18.23,10400.0,13.4801,13.5769,13.4801,13.5769,10400.0
2005-04-29 13:20:00,18.23,18.25,18.14,18.14,4800.0,13.5769,13.5918,13.5099,13.5099,4800.0
2005-04-29 13:30:00,18.14,18.14,18.05,18.05,13000.0,13.5099,13.5099,13.4428,13.4428,13000.0
2005-04-29 13:40:00,18.03,18.04,18.0,18.04,17800.0,13.4279,13.4354,13.4056,13.4354,17800.0
2005-04-29 13:50:00,18.05,18.18,18.05,18.18,10800.0,13.4428,13.5397,13.4428,13.5397,10800.0
2005-04-29 14:00:00,18.17,18.2,18.14,18.14,14200.0,13.5322,13.5546,13.5099,13.5099,14200.0
2005-04-29 14:10:00,18.15,18.15,18.11,18.11,14800.0,13.5173,13.5173,13.4875,13.4875,14800.0
2005-04-29 14:20:00,18.1,18.18,18.1,18.18,21200.0,13.4801,13.5397,13.4801,13.5397,21200.0
2005-04-29 14:30:00,18.18,18.33,18.18,18.33,10600.0,13.5397,13.6514,13.5397,13.6514,10600.0
2005-04-29 14:40:00,18.32,18.32,18.24,18.25,22000.0,13.6439,13.6439,13.5843,13.5918,22000.0
2005-04-29 14:50:00,18.25,18.27,18.25,18.25,8800.0,13.5918,13.6067,13.5918,13.5918,8800.0
2005-04-29 15:00:00,18.25,18.25,18.23,18.23,21800.0,13.5918,13.5918,13.5769,13.5769,21800.0
2005-04-29 15:10:00,18.23,18.24,18.2,18.24,28400.0,13.5769,13.5843,13.5546,13.5843,28400.0
2005-04-29 15:20:00,18.23,18.23,18.21,18.22,17400.0,13.5769,13.5769,13.562,13.5694,17400.0
2005-04-29 15:30:00,18.22,18.24,18.22,18.23,26800.0,13.5694,13.5843,13.5694,13.5769,26800.0
2005-04-29 15:40:00,18.22,18.29,18.2,18.29,26600.0,13.5694,13.6216,13.5546,13.6216,26600.0
2005-04-29 15:50:00,18.31,18.33,18.22,18.22,22400.0,13.6365,13.6514,13.5694,13.5694,22400.0
2005-05-02 09:30:00,18.28,18.4,18.25,18.4,10800.0,13.6141,13.7035,13.5918,13.7035,10800.0
2005-05-02 09:40:00,18.41,18.47,18.35,18.35,9200.0,13.711,13.7556,13.6663,13.6663,9200.0
2005-05-02 09:50:00,18.35,18.35,18.25,18.3,15800.0,13.6663,13.6663,13.5918,13.629,15800.0
2005-05-02 10:00:00,18.3,18.36,18.3,18.36,27400.0,13.629,13.6737,13.629,13.6737,27400.0
2005-05-02 10:10:00,18.36,18.4,18.26,18.35,40200.0,13.6737,13.7035,13.5992,13.6663,40200.0
2005-05-02 10:20:00,18.34,18.35,18.28,18.28,17600.0,13.6588,13.6663,13.6141,13.6141,17600.0
2005-05-02 10:30:00,18.25,18.25,18.23,18.23,10400.0,13.5918,13.5918,13.5769,13.5769,10400.0
2005-05-02 10:40:00,18.23,18.24,18.23,18.24,9000.0,13.5769,13.5843,13.5769,13.5843,9000.0
2005-05-02 10:50:00,18.23,18.23,18.16,18.16,16400.0,13.5769,13.5769,13.5248,13.5248,16400.0
2005-05-02 11:00:00,18.17,18.17,18.14,18.14,10200.0,13.5322,13.5322,13.5099,13.5099,10200.0
2005-05-02 11:10:00,18.14,18.14,18.1,18.1,15600.0,13.5099,13.5099,13.4801,13.4801,15600.0
2005-05-02 11:20:00,18.1,18.11,18.07,18.08,28200.0,13.4801,13.4875,13.4577,13.4652,28200.0
2005-05-02 11:30:00,18.08,18.14,18.07,18.13,25400.0,13.4652,13.5099,13.4577,13.5024,25400.0
2005-05-02 11:40:00,18.13,18.16,18.13,18.15,15400.0,13.5024,13.5248,13.5024,13.5173,15400.0
2005-05-02 11:50:00,18.15,18.16,18.14,18.16,26400.0,13.5173,13.5248,13.5099,13.5248,26400.0
2005-05-02 12:00:00,18.17,18.17,18.15,18.15,6600.0,13.5322,13.5322,13.5173,13.5173,6600.0
2005-05-02 12:10:00,18.14,18.16,18.14,18.16,7000.0,13.5099,13.5248,13.5099,13.5248,7000.0
2005-05-02 12:20:00,18.18,18.2,18.18,18.19,9600.0,13.5397,13.5546,13.5397,13.5471,9600.0
2005-05-02 12:30:00,18.19,18.19,18.16,18.16,6800.0,13.5471,13.5471,13.5248,13.5248,6800.0
2005-05-02 12:40:00,18.17,18.17,18.17,18.17,11000.0,13.5322,13.5322,13.5322,13.5322,11000.0
2005-05-02 12:50:00,18.18,18.22,18.18,18.22,5000.0,13.5397,13.5694,13.5397,13.5694,5000.0
2005-05-02 13:00:00,18.23,18.27,18.23,18.25,7200.0,13.5769,13.6067,13.5769,13.5918,7200.0
2005-05-02 13:10:00,18.25,18.25,18.22,18.22,9600.0,13.5918,13.5918,13.5694,13.5694,9600.0
2005-05-02 13:20:00,18.22,18.23,18.22,18.22,3400.0,13.5694,13.5769,13.5694,13.5694,3400.0
2005-05-02 13:30:00,18.22,18.22,18.17,18.17,11600.0,13.5694,13.5694,13.5322,13.5322,11600.0
2005-05-02 13:40:00,18.17,18.21,18.15,18.2,11800.0,13.5322,13.562,13.5173,13.5546,11800.0
2005-05-02 13:50:00,18.21,18.28,18.21,18.28,6400.0,13.562,13.6141,13.562,13.6141,6400.0
2005-05-02 14:00:00,18.26,18.26,18.13,18.17,13200.0,13.5992,13.5992,13.5024,13.5322,13200.0
2005-05-02 14:10:00,18.17,18.2,18.16,18.18,8200.0,13.5322,13.5546,13.5248,13.5397,8200.0
2005-05-02 14:20:00,18.17,18.18,18.16,18.17,6200.0,13.5322,13.5397,13.5248,13.5322,6200.0
2005-05-02 14:30:00,18.16,18.23,18.15,18.23,11600.0,13.5248,13.5769,13.5173,13.5769,11600.0
2005-05-02 14:40:00,18.23,18.25,18.2,18.24,16400.0,13.5769,13.5918,13.5546,13.5843,16400.0
2005-05-02 14:50:00,18.22,18.25,18.21,18.24,9200.0,13.5694,13.5918,13.562,13.5843,9200.0
2005-05-02 15:00:00,18.24,18.26,18.22,18.25,21000.0,13.5843,13.5992,13.5694,13.5918,21000.0
2005-05-02 15:10:00,18.29,18.33,18.27,18.33,18800.0,13.6216,13.6514,13.6067,13.6514,18800.0
2005-05-02 15:20:00,18.33,18.39,18.33,18.39,37800.0,13.6514,13.6961,13.6514,13.6961,37800.0
2005-05-02 15:30:00,18.39,18.42,18.39,18.41,36600.0,13.6961,13.7184,13.6961,13.711,36600.0
2005-05-02 15:40:00,18.4,18.47,18.4,18.46,30200.0,13.7035,13.7556,13.7035,13.7482,30200.0
2005-05-02 15:50:00,18.46,18.46,18.42,18.42,16600.0,13.7482,13.7482,13.7184,13.7184,16600.0
2005-05-03 09:30:00,18.4,18.6,18.4,18.58,12600.0,13.7035,13.8525,13.7035,13.8376,12600.0
2005-05-03 09:40:00,18.58,18.63,18.53,18.54,22000.0,13.8376,13.8748,13.8003,13.8078,22000.0
2005-05-03 09:50:00,18.55,18.63,18.55,18.61,28600.0,13.8152,13.8748,13.8152,13.8599,28600.0
2005-05-03 10:00:00,18.61,18.61,18.53,18.56,48800.0,13.8599,13.8599,13.8003,13.8227,48800.0
2005-05-03 10:10:00,18.58,18.59,18.5,18.52,12400.0,13.8376,13.845,13.778,13.7929,12400.0
2005-05-03 10:20:00,18.52,18.54,18.5,18.54,11200.0,13.7929,13.8078,13.778,13.8078,11200.0
2005-05-03 10:30:00,18.54,18.61,18.54,18.6,15600.0,13.8078,13.8599,13.8078,13.8525,15600.0
2005-05-03 10:40:00,18.61,18.63,18.59,18.63,27200.0,13.8599,13.8748,13.845,13.8748,27200.0
2005-05-03 10:50:00,18.61,18.61,18.56,18.57,15600.0,13.8599,13.8599,13.8227,13.8301,15600.0
2005-05-03 11:00:00,18.57,18.58,18.56,18.57,6200.0,13.8301,13.8376,13.8227,13.8301,6200.0
2005-05-03 11:10:00,18.57,18.6,18.55,18.6,18400.0,13.8301,13.8525,13.8152,13.8525,18400.0
2005-05-03 11:20:00,18.6,18.63,18.58,18.63,13800.0,13.8525,13.8748,13.8376,13.8748,13800.0
2005-05-03 11:30:00,18.64,18.64,18.62,18.63,8400.0,13.8822,13.8822,13.8674,13.8748,8400.0
2005-05-03 11:40:00,18.63,18.64,18.62,18.63,9800.0,13.8748,13.8822,13.8674,13.8748,9800.0
2005-05-03 11:50:00,18.63,18.65,18.63,18.64,6800.0,13.8748,13.8897,13.8748,13.8822,6800.0
2005-05-03 12:00:00,18.64,18.65,18.63,18.64,10600.0,13.8822,13.8897,13.8748,13.8822,10600.0
2005-05-03 12:10:00,18.64,18.65,18.63,18.64,20000.0,13.8822,13.8897,13.8748,13.8822,20000.0
2005-05-03 12:20:00,18.64,18.67,18.64,18.67,18600.0,13.8822,13.9046,13.8822,13.9046,18600.0
2005-05-03 12:30:00,18.67,18.7,18.67,18.68,28200.0,13.9046,13.9269,13.9046,13.912,28200.0
2005-05-03 12:40:00,18.68,18.69,18.67,18.69,9400.0,13.912,13.9195,13.9046,13.9195,9400.0
2005-05-03 12:50:00,18.69,18.71,18.69,18.71,8000.0,13.9195,13.9344,13.9195,13.9344,8000.0
2005-05-03 13:00:00,18.71,18.72,18.7,18.7,4000.0,13.9344,13.9418,13.9269,13.9269,4000.0
2005-05-03 13:10:00,18.7,18.7,18.7,18.7,7600.0,13.9269,13.9269,13.9269,13.9269,7600.0
2005-05-03 13:20:00,18.69,18.69,18.67,18.67,4000.0,13.9195,13.9195,13.9046,13.9046,4000.0
2005-05-03 13:30:00,18.67,18.68,18.64,18.64,5200.0,13.9046,13.912,13.8822,13.8822,5200.0
2005-05-03 13:40:00,18.64,18.65,18.63,18.63,6600.0,13.8822,13.8897,13.8748,13.8748,6600.0
2005-05-03 13:50:00,18.64,18.67,18.62,18.66,10800.0,13.8822,13.9046,13.8674,13.8971,10800.0
2005-05-03 14:00:00,18.66,18.69,18.66,18.66,5800.0,13.8971,13.9195,13.8971,13.8971,5800.0
2005-05-03 14:10:00,18.65,18.72,18.56,18.56,20400.0,13.8897,13.9418,13.8227,13.8227,20400.0
2005-05-03 14:20:00,18.55,18.72,18.49,18.62,29000.0,13.8152,13.9418,13.7705,13.8674,29000.0
2005-05-03 14:30:00,18.62,18.77,18.6,18.73,24800.0,13.8674,13.9791,13.8525,13.9493,24800.0
2005-05-03 14:40:00,18.73,18.74,18.67,18.7,18600.0,13.9493,13.9567,13.9046,13.9269,18600.0
2005-05-03 14:50:00,18.71,18.75,18.68,18.7,9600.0,13.9344,13.9642,13.912,13.9269,9600.0
2005-05-03 15:00:00,18.7,18.7,18.49,18.5,21200.0,13.9269,13.9269,13.7705,13.778,21200.0
2005-05-03 15:10:00,18.5,18.52,18.43,18.51,21000.0,13.778,13.7929,13.7258,13.7854,21000.0
2005-05-03 15:20:00,18.52,18.58,18.51,18.56,17600.0,13.7929,13.8376,13.7854,13.8227,17600.0
2005-05-03 15:30:00,18.56,18.56,18.47,18.5,15800.0,13.8227,13.8227,13.7556,13.778,15800.0
2005-05-03 15:40:00,18.5,18.54,18.45,18.54,12600.0,13.778,13.8078,13.7407,13.8078,12600.0
2005-05-03 15:50:00,18.54,18.54,18.45,18.52,34000.0,13.8078,13.8078,13.7407,13.7929,34000.0
2005-05-04 09:30:00,18.68,18.73,18.68,18.73,11400.0,13.912,13.9493,13.912,13.9493,11400.0
2005-05-04 09:40:00,18.74,18.77,18.7,18.7,6400.0,13.9567,13.9791,13.9269,13.9269,6400.0
2005-05-04 09:50:00,18.7,18.7,18.66,18.67,8200.0,13.9269,13.9269,13.8971,13.9046,8200.0
2005-05-04 10:00:00,18.68,18.73,18.65,18.65,15000.0,13.912,13.9493,13.8897,13.8897,15000.0
2005-05-04 10:10:00,18.66,18.67,18.66,18.66,5400.0,13.8971,13.9046,13.8971,13.8971,5400.0
2005-05-04 10:20:00,18.65,18.69,18.65,18.68,7800.0,13.8897,13.9195,13.8897,13.912,7800.0
2005-05-04 10:30:00,18.68,18.77,18.68,18.76,16000.0,13.912,13.9791,13.912,13.9716,16000.0
2005-05-04 10:40:00,18.73,18.73,18.68,18.68,4200.0,13.9493,13.9493,13.912,13.912,4200.0
2005-05-04 10:50:00,18.68,18.7,18.67,18.7,5800.0,13.912,13.9269,13.9046,13.9269,5800.0
2005-05-04 11:00:00,18.72,18.73,18.71,18.73,2800.0,13.9418,13.9493,13.9344,13.9493,2800.0
2005-05-04 11:10:00,18.73,18.73,18.69,18.71,2800.0,13.9493,13.9493,13.9195,13.9344,2800.0
2005-05-04 11:20:00,18.69,18.75,18.68,18.74,4600.0,13.9195,13.9642,13.912,13.9567,4600.0
2005-05-04 11:30:00,18.75,18.77,18.72,18.72,6200.0,13.9642,13.9791,13.9418,13.9418,6200.0
2005-05-04 11:40:00,18.72,18.79,18.72,18.77,7600.0,13.9418,13.994,13.9418,13.9791,7600.0
2005-05-04 11:50:00,18.77,18.77,18.72,18.74,4800.0,13.9791,13.9791,13.9418,13.9567,4800.0
2005-05-04 12:00:00,18.73,18.74,18.7,18.72,6800.0,13.9493,13.9567,13.9269,13.9418,6800.0
2005-05-04 12:10:00,18.72,18.77,18.72,18.74,3000.0,13.9418,13.9791,13.9418,13.9567,3000.0
2005-05-04 12:20:00,18.74,18.74,18.7,18.71,10200.0,13.9567,13.9567,13.9269,13.9344,10200.0
2005-05-04 12:30:00,18.71,18.75,18.71,18.75,10000.0,13.9344,13.9642,13.9344,13.9642,10000.0
2005-05-04 12:40:00,18.77,18.78,18.77,18.77,2800.0,13.9791,13.9865,13.9791,13.9791,2800.0
2005-05-04 12:50:00,18.78,18.81,18.78,18.8,4000.0,13.9865,14.0089,13.9865,14.0014,4000.0
2005-05-04 13:00:00,18.8,18.8,18.79,18.8,5800.0,14.0014,14.0014,13.994,14.0014,5800.0
2005-05-04 13:10:00,18.8,18.81,18.8,18.8,8200.0,14.0014,14.0089,14.0014,14.0014,8200.0
2005-05-04 13:20:00,18.8,18.81,18.8,18.8,3200.0,14.0014,14.0089,14.0014,14.0014,3200.0
2005-05-04 13:30:00,18.8,18.8,18.75,18.75,6400.0,14.0014,14.0014,13.9642,13.9642,6400.0
2005-05-04 13:40:00,18.75,18.79,18.74,18.79,7000.0,13.9642,13.994,13.9567,13.994,7000.0
2005-05-04 13:50:00,18.8,18.9,18.8,18.88,27400.0,14.0014,14.0759,14.0014,14.061,27400.0
2005-05-04 14:00:00,18.87,18.91,18.86,18.86,11400.0,14.0535,14.0833,14.0461,14.0461,11400.0
2005-05-04 14:10:00,18.86,18.9,18.86,18.86,9200.0,14.0461,14.0759,14.0461,14.0461,9200.0
2005-05-04 14:20:00,18.86,18.89,18.84,18.84,7800.0,14.0461,14.0684,14.0312,14.0312,7800.0
2005-05-04 14:30:00,18.84,18.86,18.82,18.86,8200.0,14.0312,14.0461,14.0163,14.0461,8200.0
2005-05-04 14:40:00,18.86,18.89,18.8,18.8,10400.0,14.0461,14.0684,14.0014,14.0014,10400.0
2005-05-04 14:50:00,18.8,18.9,18.8,18.9,4400.0,14.0014,14.0759,14.0014,14.0759,4400.0
2005-05-04 15:00:00,18.9,18.9,18.84,18.86,7800.0,14.0759,14.0759,14.0312,14.0461,7800.0
2005-05-04 15:10:00,18.88,18.92,18.88,18.9,9600.0,14.061,14.0908,14.061,14.0759,9600.0
2005-05-04 15:20:00,18.9,18.95,18.9,18.95,17400.0,14.0759,14.1131,14.0759,14.1131,17400.0
2005-05-04 15:30:00,18.95,18.97,18.95,18.95,13200.0,14.1131,14.128,14.1131,14.1131,13200.0
2005-05-04 15:40:00,18.95,18.96,18.94,18.95,16600.0,14.1131,14.1206,14.1057,14.1131,16600.0
2005-05-04 15:50:00,18.95,18.99,18.95,18.97,23400.0,14.1131,14.1429,14.1131,14.128,23400.0
2005-05-05 09:30:00,18.93,18.93,18.85,18.85,12400.0,14.0982,14.0982,14.0386,14.0386,12400.0
2005-05-05 09:40:00,18.86,18.9,18.85,18.89,9400.0,14.0461,14.0759,14.0386,14.0684,9400.0
2005-05-05 09:50:00,18.9,19.0,18.9,18.98,12200.0,14.0759,14.1504,14.0759,14.1355,12200.0
2005-05-05 10:00:00,18.99,19.09,18.99,19.03,17000.0,14.1429,14.2174,14.1429,14.1727,17000.0
2005-05-05 10:10:00,19.03,19.03,18.93,18.93,5400.0,14.1727,14.1727,14.0982,14.0982,5400.0
2005-05-05 10:20:00,18.93,18.97,18.89,18.89,11600.0,14.0982,14.128,14.0684,14.0684,11600.0
2005-05-05 10:30:00,18.92,18.93,18.9,18.93,17200.0,14.0908,14.0982,14.0759,14.0982,17200.0
2005-05-05 10:40:00,18.92,18.94,18.9,18.91,20800.0,14.0908,14.1057,14.0759,14.0833,20800.0
2005-05-05 10:50:00,18.92,18.92,18.89,18.89,4200.0,14.0908,14.0908,14.0684,14.0684,4200.0
2005-05-05 11:00:00,18.88,18.92,18.86,18.92,6800.0,14.061,14.0908,14.0461,14.0908,6800.0
2005-05-05 11:10:00,18.9,18.91,18.9,18.9,1800.0,14.0759,14.0833,14.0759,14.0759,1800.0
2005-05-05 11:20:00,18.89,18.9,18.85,18.86,10400.0,14.0684,14.0759,14.0386,14.0461,10400.0
2005-05-05 11:30:00,18.86,18.9,18.86,18.9,5800.0,14.0461,14.0759,14.0461,14.0759,5800.0
2005-05-05 11:40:00,18.87,18.87,18.86,18.86,33000.0,14.0535,14.0535,14.0461,14.0461,33000.0
2005-05-05 11:50:00,18.85,18.87,18.85,18.87,5400.0,14.0386,14.0535,14.0386,14.0535,5400.0
2005-05-05 12:00:00,18.88,18.9,18.87,18.88,7200.0,14.061,14.0759,14.0535,14.061,7200.0
2005-05-05 12:10:00,18.88,18.89,18.83,18.89,20800.0,14.061,14.0684,14.0237,14.0684,20800.0
2005-05-05 12:20:00,18.89,18.9,18.88,18.9,8800.0,14.0684,14.0759,14.061,14.0759,8800.0
2005-05-05 12:30:00,18.9,18.9,18.88,18.88,2600.0,14.0759,14.0759,14.061,14.061,2600.0
2005-05-05 12:40:00,18.75,18.8,18.73,18.73,15200.0,13.9642,14.0014,13.9493,13.9493,15200.0
2005-05-05 12:50:00,18.75,18.77,18.63,18.63,18200.0,13.9642,13.9791,13.8748,13.8748,18200.0
2005-05-05 13:00:00,18.61,18.68,18.56,18.68,30200.0,13.8599,13.912,13.8227,13.912,30200.0
2005-05-05 13:10:00,18.68,18.68,18.62,18.62,8000.0,13.912,13.912,13.8674,13.8674,8000.0
2005-05-05 13:20:00,18.59,18.62,18.55,18.6,28400.0,13.845,13.8674,13.8152,13.8525,28400.0
2005-05-05 13:30:00,18.61,18.7,18.59,18.7,21000.0,13.8599,13.9269,13.845,13.9269,21000.0
2005-05-05 13:40:00,18.7,18.7,18.67,18.69,27200.0,13.9269,13.9269,13.9046,13.9195,27200.0
2005-05-05 13:50:00,18.67,18.67,18.59,18.61,7600.0,13.9046,13.9046,13.845,13.8599,7600.0
2005-05-05 14:00:00,18.62,18.68,18.62,18.68,5800.0,13.8674,13.912,13.8674,13.912,5800.0
2005-05-05 14:10:00,18.66,18.7,18.65,18.68,11000.0,13.8971,13.9269,13.8897,13.912,11000.0
2005-05-05 14:20:00,18.69,18.71,18.63,18.65,15800.0,13.9195,13.9344,13.8748,13.8897,15800.0
2005-05-05 14:30:00,18.64,18.67,18.63,18.67,7600.0,13.8822,13.9046,13.8748,13.9046,7600.0
2005-05-05 14:40:00,18.67,18.67,18.61,18.64,9800.0,13.9046,13.9046,13.8599,13.8822,9800.0
2005-05-05 14:50:00,18.64,18.64,18.58,18.6,13200.0,13.8822,13.8822,13.8376,13.8525,13200.0
2005-05-05 15:00:00,18.6,18.65,18.55,18.6,41600.0,13.8525,13.8897,13.8152,13.8525,41600.0
2005-05-05 15:10:00,18.61,18.63,18.61,18.61,26000.0,13.8599,13.8748,13.8599,13.8599,26000.0
2005-05-05 15:20:00,18.61,18.61,18.57,18.58,36200.0,13.8599,13.8599,13.8301,13.8376,36200.0
2005-05-05 15:30:00,18.57,18.6,18.56,18.6,44000.0,13.8301,13.8525,13.8227,13.8525,44000.0
2005-05-05 15:40:00,18.6,18.64,18.6,18.64,45000.0,13.8525,13.8822,13.8525,13.8822,45000.0
2005-05-05 15:50:00,18.65,18.66,18.65,18.65,20600.0,13.8897,13.8971,13.8897,13.8897,20600.0
2005-05-06 09:40:00,18.78,18.93,18.78,18.86,22200.0,13.9865,14.0982,13.9865,14.0461,22200.0
2005-05-06 09:50:00,18.79,18.8,18.74,18.8,14800.0,13.994,14.0014,13.9567,14.0014,14800.0
2005-05-06 10:00:00,18.84,18.88,18.8,18.8,11000.0,14.0312,14.061,14.0014,14.0014,11000.0
2005-05-06 10:10:00,18.77,18.78,18.7,18.73,14400.0,13.9791,13.9865,13.9269,13.9493,14400.0
2005-05-06 10:20:00,18.73,18.73,18.66,18.66,22000.0,13.9493,13.9493,13.8971,13.8971,22000.0
2005-05-06 10:30:00,18.68,18.7,18.68,18.7,12800.0,13.912,13.9269,13.912,13.9269,12800.0
2005-05-06 10:40:00,18.7,18.7,18.64,18.64,5400.0,13.9269,13.9269,13.8822,13.8822,5400.0
2005-05-06 10:50:00,18.66,18.7,18.66,18.7,19600.0,13.8971,13.9269,13.8971,13.9269,19600.0
2005-05-06 11:00:00,18.7,18.72,18.68,18.68,28200.0,13.9269,13.9418,13.912,13.912,28200.0
2005-05-06 11:10:00,18.68,18.82,18.68,18.82,15000.0,13.912,14.0163,13.912,14.0163,15000.0
2005-05-06 11:20:00,18.82,18.85,18.82,18.83,8400.0,14.0163,14.0386,14.0163,14.0237,8400.0
2005-05-06 11:30:00,18.79,18.83,18.77,18.81,6600.0,13.994,14.0237,13.9791,14.0089,6600.0
2005-05-06 11:40:00,18.77,18.79,18.77,18.78,3600.0,13.9791,13.994,13.9791,13.9865,3600.0
2005-05-06 11:50:00,18.78,18.78,18.66,18.69,6400.0,13.9865,13.9865,13.8971,13.9195,6400.0
2005-05-06 12:00:00,18.68,18.68,18.61,18.65,5200.0,13.912,13.912,13.8599,13.8897,5200.0
2005-05-06 12:10:00,18.62,18.68,18.62,18.68,2600.0,13.8674,13.912,13.8674,13.912,2600.0
2005-05-06 12:20:00,18.68,18.68,18.68,18.68,1000.0,13.912,13.912,13.912,13.912,1000.0
2005-05-06 12:30:00,18.68,18.7,18.67,18.68,4600.0,13.912,13.9269,13.9046,13.912,4600.0
2005-05-06 12:40:00,18.66,18.66,18.64,18.65,3600.0,13.8971,13.8971,13.8822,13.8897,3600.0
2005-05-06 12:50:00,18.66,18.68,18.66,18.68,4200.0,13.8971,13.912,13.8971,13.912,4200.0
2005-05-06 13:00:00,18.68,18.72,18.68,18.72,1600.0,13.912,13.9418,13.912,13.9418,1600.0
2005-05-06 13:10:00,18.72,18.73,18.72,18.73,2400.0,13.9418,13.9493,13.9418,13.9493,2400.0
2005-05-06 13:20:00,18.73,18.76,18.72,18.76,10600.0,13.9493,13.9716,13.9418,13.9716,10600.0
2005-05-06 13:30:00,18.75,18.76,18.75,18.75,7200.0,13.9642,13.9716,13.9642,13.9642,7200.0
2005-05-06 13:40:00,18.75,18.75,18.74,18.74,2000.0,13.9642,13.9642,13.9567,13.9567,2000.0
2005-05-06 13:50:00,18.73,18.73,18.68,18.68,6800.0,13.9493,13.9493,13.912,13.912,6800.0
2005-05-06 14:00:00,18.68,18.75,18.68,18.74,15400.0,13.912,13.9642,13.912,13.9567,15400.0
2005-05-06 14:10:00,18.73,18.75,18.72,18.74,8200.0,13.9493,13.9642,13.9418,13.9567,8200.0
2005-05-06 14:20:00,18.74,18.75,18.68,18.7,14000.0,13.9567,13.9642,13.912,13.9269,14000.0
2005-05-06 14:30:00,18.7,18.74,18.7,18.73,5200.0,13.9269,13.9567,13.9269,13.9493,5200.0
2005-05-06 14:40:00,18.73,18.74,18.73,18.73,1400.0,13.9493,13.9567,13.9493,13.9493,1400.0
2005-05-06 14:50:00,18.73,18.73,18.72,18.72,1400.0,13.9493,13.9493,13.9418,13.9418,1400.0
2005-05-06 15:00:00,18.73,18.75,18.68,18.69,8000.0,13.9493,13.9642,13.912,13.9195,8000.0
2005-05-06 15:10:00,18.7,18.74,18.7,18.74,3800.0,13.9269,13.9567,13.9269,13.9567,3800.0
2005-05-06 15:20:00,18.74,18.79,18.71,18.71,7000.0,13.9567,13.994,13.9344,13.9344,7000.0
2005-05-06 15:30:00,18.73,18.75,18.73,18.75,3600.0,13.9493,13.9642,13.9493,13.9642,3600.0
2005-05-06 15:40:00,18.75,18.75,18.75,18.75,4400.0,13.9642,13.9642,13.9642,13.9642,4400.0
2005-05-06 15:50:00,18.75,18.75,18.71,18.72,26600.0,13.9642,13.9642,13.9344,13.9418,26600.0
2005-05-09 09:30:00,18.68,18.73,18.68,18.68,7200.0,13.912,13.9493,13.912,13.912,7200.0
2005-05-09 09:40:00,18.68,18.68,18.6,18.61,4800.0,13.912,13.912,13.8525,13.8599,4800.0
2005-05-09 09:50:00,18.61,18.63,18.61,18.61,17600.0,13.8599,13.8748,13.8599,13.8599,17600.0
2005-05-09 10:00:00,18.61,18.63,18.5,18.5,31000.0,13.8599,13.8748,13.778,13.778,31000.0
2005-05-09 10:10:00,18.5,18.52,18.46,18.51,16000.0,13.778,13.7929,13.7482,13.7854,16000.0
2005-05-09 10:20:00,18.51,18.56,18.5,18.55,22000.0,13.7854,13.8227,13.778,13.8152,22000.0
2005-05-09 10:30:00,18.54,18.58,18.52,18.57,12200.0,13.8078,13.8376,13.7929,13.8301,12200.0
2005-05-09 10:40:00,18.57,18.58,18.55,18.56,8600.0,13.8301,13.8376,13.8152,13.8227,8600.0
2005-05-09 10:50:00,18.57,18.62,18.57,18.62,14200.0,13.8301,13.8674,13.8301,13.8674,14200.0
2005-05-09 11:00:00,18.6,18.63,18.6,18.62,7200.0,13.8525,13.8748,13.8525,13.8674,7200.0
2005-05-09 11:10:00,18.61,18.66,18.61,18.64,9200.0,13.8599,13.8971,13.8599,13.8822,9200.0
2005-05-09 11:20:00,18.63,18.68,18.63,18.67,7200.0,13.8748,13.912,13.8748,13.9046,7200.0
2005-05-09 11:30:00,18.67,18.73,18.66,18.73,16800.0,13.9046,13.9493,13.8971,13.9493,16800.0
2005-05-09 11:40:00,18.72,18.73,18.72,18.72,7000.0,13.9418,13.9493,13.9418,13.9418,7000.0
2005-05-09 11:50:00,18.72,18.73,18.72,18.73,3400.0,13.9418,13.9493,13.9418,13.9493,3400.0
2005-05-09 12:00:00,18.72,18.8,18.7,18.77,11800.0,13.9418,14.0014,13.9269,13.9791,11800.0
2005-05-09 12:10:00,18.77,18.81,18.76,18.76,6800.0,13.9791,14.0089,13.9716,13.9716,6800.0
2005-05-09 12:20:00,18.76,18.76,18.74,18.75,4400.0,13.9716,13.9716,13.9567,13.9642,4400.0
2005-05-09 12:30:00,18.77,18.78,18.75,18.75,7600.0,13.9791,13.9865,13.9642,13.9642,7600.0
2005-05-09 12:40:00,18.77,18.81,18.77,18.81,4400.0,13.9791,14.0089,13.9791,14.0089,4400.0
2005-05-09 12:50:00,18.78,18.79,18.78,18.79,2800.0,13.9865,13.994,13.9865,13.994,2800.0
2005-05-09 13:00:00,18.79,18.8,18.78,18.8,8800.0,13.994,14.0014,13.9865,14.0014,8800.0
2005-05-09 13:10:00,18.79,18.8,18.76,18.77,3200.0,13.994,14.0014,13.9716,13.9791,3200.0
2005-05-09 13:20:00,18.74,18.8,18.74,18.78,9400.0,13.9567,14.0014,13.9567,13.9865,9400.0
2005-05-09 13:30:00,18.79,18.8,18.78,18.79,3800.0,13.994,14.0014,13.9865,13.994,3800.0
2005-05-09 13:40:00,18.79,18.84,18.79,18.82,8000.0,13.994,14.0312,13.994,14.0163,8000.0
2005-05-09 13:50:00,18.81,18.83,18.81,18.83,3200.0,14.0089,14.0237,14.0089,14.0237,3200.0
2005-05-09 14:00:00,18.82,18.82,18.75,18.75,3600.0,14.0163,14.0163,13.9642,13.9642,3600.0
2005-05-09 14:10:00,18.75,18.77,18.75,18.75,9000.0,13.9642,13.9791,13.9642,13.9642,9000.0
2005-05-09 14:20:00,18.75,18.75,18.7,18.73,15000.0,13.9642,13.9642,13.9269,13.9493,15000.0
2005-05-09 14:30:00,18.71,18.72,18.7,18.72,3400.0,13.9344,13.9418,13.9269,13.9418,3400.0
2005-05-09 14:40:00,18.72,18.73,18.72,18.73,19600.0,13.9418,13.9493,13.9418,13.9493,19600.0
2005-05-09 14:50:00,18.74,18.76,18.74,18.76,9000.0,13.9567,13.9716,13.9567,13.9716,9000.0
2005-05-09 15:00:00,18.75,18.78,18.68,18.68,12800.0,13.9642,13.9865,13.912,13.912,12800.0
2005-05-09 15:10:00,18.67,18.69,18.65,18.69,9000.0,13.9046,13.9195,13.8897,13.9195,9000.0
2005-05-09 15:20:00,18.69,18.75,18.69,18.72,9800.0,13.9195,13.9642,13.9195,13.9418,9800.0
2005-05-09 15:30:00,18.72,18.8,18.72,18.72,12000.0,13.9418,14.0014,13.9418,13.9418,12000.0
2005-05-09 15:40:00,18.72,18.82,18.72,18.82,15800.0,13.9418,14.0163,13.9418,14.0163,15800.0
2005-05-09 15:50:00,18.81,18.82,18.8,18.81,18400.0,14.0089,14.0163,14.0014,14.0089,18400.0
2005-05-10 09:30:00,18.7,18.7,18.65,18.65,5600.0,13.9269,13.9269,13.8897,13.8897,5600.0
2005-05-10 09:40:00,18.63,18.63,18.53,18.53,10600.0,13.8748,13.8748,13.8003,13.8003,10600.0
2005-05-10 09:50:00,18.53,18.55,18.51,18.52,9800.0,13.8003,13.8152,13.7854,13.7929,9800.0
2005-05-10 10:00:00,18.5,18.53,18.47,18.51,7000.0,13.778,13.8003,13.7556,13.7854,7000.0
2005-05-10 10:10:00,18.49,18.54,18.49,18.49,9000.0,13.7705,13.8078,13.7705,13.7705,9000.0
2005-05-10 10:20:00,18.49,18.54,18.46,18.54,9400.0,13.7705,13.8078,13.7482,13.8078,9400.0
2005-05-10 10:30:00,18.53,18.58,18.51,18.54,7200.0,13.8003,13.8376,13.7854,13.8078,7200.0
2005-05-10 10:40:00,18.5,18.5,18.46,18.47,9400.0,13.778,13.778,13.7482,13.7556,9400.0
2005-05-10 10:50:00,18.46,18.48,18.45,18.45,8000.0,13.7482,13.7631,13.7407,13.7407,8000.0
2005-05-10 11:00:00,18.46,18.53,18.46,18.52,7600.0,13.7482,13.8003,13.7482,13.7929,7600.0
2005-05-10 11:10:00,18.52,18.53,18.52,18.53,5000.0,13.7929,13.8003,13.7929,13.8003,5000.0
2005-05-10 11:20:00,18.53,18.55,18.48,18.48,6000.0,13.8003,13.8152,13.7631,13.7631,6000.0
2005-05-10 11:30:00,18.48,18.49,18.47,18.47,2400.0,13.7631,13.7705,13.7556,13.7556,2400.0
2005-05-10 11:40:00,18.47,18.47,18.43,18.43,5800.0,13.7556,13.7556,13.7258,13.7258,5800.0
2005-05-10 11:50:00,18.4,18.4,18.31,18.35,20600.0,13.7035,13.7035,13.6365,13.6663,20600.0
2005-05-10 12:00:00,18.35,18.39,18.33,18.36,16600.0,13.6663,13.6961,13.6514,13.6737,16600.0
2005-05-10 12:10:00,18.36,18.37,18.34,18.34,5400.0,13.6737,13.6812,13.6588,13.6588,5400.0
2005-05-10 12:20:00,18.34,18.35,18.33,18.35,2800.0,13.6588,13.6663,13.6514,13.6663,2800.0
2005-05-10 12:30:00,18.35,18.36,18.35,18.36,4200.0,13.6663,13.6737,13.6663,13.6737,4200.0
2005-05-10 12:40:00,18.36,18.38,18.35,18.38,15400.0,13.6737,13.6886,13.6663,13.6886,15400.0
2005-05-10 12:50:00,18.41,18.49,18.41,18.44,16600.0,13.711,13.7705,13.711,13.7333,16600.0
2005-05-10 13:00:00,18.44,18.46,18.44,18.45,9600.0,13.7333,13.7482,13.7333,13.7407,9600.0
2005-05-10 13:10:00,18.45,18.46,18.44,18.45,4200.0,13.7407,13.7482,13.7333,13.7407,4200.0
2005-05-10 13:20:00,18.46,18.5,18.43,18.5,12800.0,13.7482,13.778,13.7258,13.778,12800.0
2005-05-10 13:30:00,18.5,18.51,18.46,18.5,8200.0,13.778,13.7854,13.7482,13.778,8200.0
2005-05-10 13:40:00,18.5,18.51,18.48,18.49,6400.0,13.778,13.7854,13.7631,13.7705,6400.0
2005-05-10 13:50:00,18.47,18.47,18.46,18.47,7600.0,13.7556,13.7556,13.7482,13.7556,7600.0
2005-05-10 14:00:00,18.48,18.49,18.48,18.48,11600.0,13.7631,13.7705,13.7631,13.7631,11600.0
2005-05-10 14:10:00,18.47,18.5,18.47,18.48,8600.0,13.7556,13.778,13.7556,13.7631,8600.0
2005-05-10 14:20:00,18.48,18.48,18.45,18.46,13200.0,13.7631,13.7631,13.7407,13.7482,13200.0
2005-05-10 14:30:00,18.47,18.48,18.4,18.4,8600.0,13.7556,13.7631,13.7035,13.7035,8600.0
2005-05-10 14:40:00,18.39,18.39,18.32,18.34,25600.0,13.6961,13.6961,13.6439,13.6588,25600.0
2005-05-10 14:50:00,18.35,18.36,18.34,18.35,8800.0,13.6663,13.6737,13.6588,13.6663,8800.0
2005-05-10 15:00:00,18.33,18.33,18.29,18.31,10800.0,13.6514,13.6514,13.6216,13.6365,10800.0
2005-05-10 15:10:00,18.32,18.32,18.26,18.32,24000.0,13.6439,13.6439,13.5992,13.6439,24000.0
2005-05-10 15:20:00,18.32,18.35,18.32,18.32,11000.0,13.6439,13.6663,13.6439,13.6439,11000.0
2005-05-10 15:30:00,18.32,18.32,18.26,18.26,14800.0,13.6439,13.6439,13.5992,13.5992,14800.0
2005-05-10 15:40:00,18.27,18.33,18.27,18.33,13000.0,13.6067,13.6514,13.6067,13.6514,13000.0
2005-05-10 15:50:00,18.36,18.36,18.29,18.34,23400.0,13.6737,13.6737,13.6216,13.6588,23400.0
2005-05-11 09:30:00,18.35,18.39,18.33,18.35,4800.0,13.6663,13.6961,13.6514,13.6663,4800.0
2005-05-11 09:40:00,18.35,18.36,18.34,18.34,3000.0,13.6663,13.6737,13.6588,13.6588,3000.0
2005-05-11 09:50:00,18.33,18.33,18.25,18.28,4600.0,13.6514,13.6514,13.5918,13.6141,4600.0
2005-05-11 10:00:00,18.27,18.33,18.23,18.23,8600.0,13.6067,13.6514,13.5769,13.5769,8600.0
2005-05-11 10:10:00,18.22,18.22,18.15,18.17,25000.0,13.5694,13.5694,13.5173,13.5322,25000.0
2005-05-11 10:20:00,18.17,18.18,18.15,18.15,21600.0,13.5322,13.5397,13.5173,13.5173,21600.0
2005-05-11 10:30:00,18.16,18.2,18.11,18.18,55000.0,13.5248,13.5546,13.4875,13.5397,55000.0
2005-05-11 10:40:00,18.18,18.18,18.11,18.11,9200.0,13.5397,13.5397,13.4875,13.4875,9200.0
2005-05-11 10:50:00,18.1,18.12,18.04,18.1,24800.0,13.4801,13.495,13.4354,13.4801,24800.0
2005-05-11 11:00:00,18.1,18.15,18.08,18.15,11600.0,13.4801,13.5173,13.4652,13.5173,11600.0
2005-05-11 11:10:00,18.15,18.15,18.06,18.11,13800.0,13.5173,13.5173,13.4503,13.4875,13800.0
2005-05-11 11:20:00,18.11,18.15,18.11,18.15,8400.0,13.4875,13.5173,13.4875,13.5173,8400.0
2005-05-11 11:30:00,18.15,18.21,18.15,18.21,3200.0,13.5173,13.562,13.5173,13.562,3200.0
2005-05-11 11:40:00,18.19,18.21,18.18,18.21,5200.0,13.5471,13.562,13.5397,13.562,5200.0
2005-05-11 11:50:00,18.2,18.2,18.19,18.19,1600.0,13.5546,13.5546,13.5471,13.5471,1600.0
2005-05-11 12:00:00,18.19,18.24,18.13,18.14,20200.0,13.5471,13.5843,13.5024,13.5099,20200.0
2005-05-11 12:10:00,18.14,18.27,18.14,18.24,25000.0,13.5099,13.6067,13.5099,13.5843,25000.0
2005-05-11 12:20:00,18.21,18.24,18.21,18.21,4600.0,13.562,13.5843,13.562,13.562,4600.0
2005-05-11 12:30:00,18.2,18.21,18.2,18.2,3400.0,13.5546,13.562,13.5546,13.5546,3400.0
2005-05-11 12:40:00,18.2,18.22,18.16,18.18,8000.0,13.5546,13.5694,13.5248,13.5397,8000.0
2005-05-11 12:50:00,18.18,18.18,18.18,18.18,1600.0,13.5397,13.5397,13.5397,13.5397,1600.0
2005-05-11 13:00:00,18.18,18.25,18.18,18.22,12400.0,13.5397,13.5918,13.5397,13.5694,12400.0
2005-05-11 13:10:00,18.23,18.24,18.23,18.24,7800.0,13.5769,13.5843,13.5769,13.5843,7800.0
2005-05-11 13:20:00,18.21,18.21,18.2,18.2,1000.0,13.562,13.562,13.5546,13.5546,1000.0
2005-05-11 13:30:00,18.2,18.21,18.2,18.21,14400.0,13.5546,13.562,13.5546,13.562,14400.0
2005-05-11 13:40:00,18.2,18.2,18.16,18.18,9600.0,13.5546,13.5546,13.5248,13.5397,9600.0
2005-05-11 13:50:00,18.18,18.18,18.18,18.18,2200.0,13.5397,13.5397,13.5397,13.5397,2200.0
2005-05-11 14:00:00,18.18,18.22,18.18,18.22,16800.0,13.5397,13.5694,13.5397,13.5694,16800.0
2005-05-11 14:10:00,18.23,18.29,18.23,18.25,23400.0,13.5769,13.6216,13.5769,13.5918,23400.0
2005-05-11 14:20:00,18.29,18.33,18.28,18.31,17400.0,13.6216,13.6514,13.6141,13.6365,17400.0
2005-05-11 14:30:00,18.31,18.36,18.31,18.36,7400.0,13.6365,13.6737,13.6365,13.6737,7400.0
2005-05-11 14:40:00,18.35,18.43,18.35,18.43,17600.0,13.6663,13.7258,13.6663,13.7258,17600.0
2005-05-11 14:50:00,18.45,18.49,18.42,18.43,34400.0,13.7407,13.7705,13.7184,13.7258,34400.0
2005-05-11 15:00:00,18.43,18.5,18.43,18.5,35600.0,13.7258,13.778,13.7258,13.778,35600.0
2005-05-11 15:10:00,18.49,18.55,18.49,18.55,21800.0,13.7705,13.8152,13.7705,13.8152,21800.0
2005-05-11 15:20:00,18.55,18.58,18.53,18.57,26600.0,13.8152,13.8376,13.8003,13.8301,26600.0
2005-05-11 15:30:00,18.57,18.63,18.54,18.61,32400.0,13.8301,13.8748,13.8078,13.8599,32400.0
2005-05-11 15:40:00,18.61,18.63,18.6,18.63,17600.0,13.8599,13.8748,13.8525,13.8748,17600.0
2005-05-11 15:50:00,18.63,18.67,18.63,18.67,60800.0,13.8748,13.9046,13.8748,13.9046,60800.0
2005-05-12 09:30:00,18.65,18.77,18.65,18.76,19400.0,13.8897,13.9791,13.8897,13.9716,19400.0
2005-05-12 09:40:00,18.76,18.8,18.73,18.75,29000.0,13.9716,14.0014,13.9493,13.9642,29000.0
2005-05-12 09:50:00,18.73,18.74,18.7,18.71,28600.0,13.9493,13.9567,13.9269,13.9344,28600.0
2005-05-12 10:00:00,18.71,18.79,18.71,18.79,32400.0,13.9344,13.994,13.9344,13.994,32400.0
2005-05-12 10:10:00,18.81,18.96,18.8,18.95,34600.0,14.0089,14.1206,14.0014,14.1131,34600.0
2005-05-12 10:20:00,18.95,18.95,18.9,18.92,25800.0,14.1131,14.1131,14.0759,14.0908,25800.0
2005-05-12 10:30:00,18.92,19.0,18.91,18.98,33000.0,14.0908,14.1504,14.0833,14.1355,33000.0
2005-05-12 10:40:00,18.98,18.98,18.88,18.89,21600.0,14.1355,14.1355,14.061,14.0684,21600.0
2005-05-12 10:50:00,18.89,18.92,18.85,18.88,17800.0,14.0684,14.0908,14.0386,14.061,17800.0
2005-05-12 11:00:00,18.89,18.9,18.83,18.86,18200.0,14.0684,14.0759,14.0237,14.0461,18200.0
2005-05-12 11:10:00,18.87,18.87,18.81,18.85,17200.0,14.0535,14.0535,14.0089,14.0386,17200.0
2005-05-12 11:20:00,18.84,18.93,18.84,18.86,28000.0,14.0312,14.0982,14.0312,14.0461,28000.0
2005-05-12 11:30:00,18.86,18.87,18.85,18.86,18400.0,14.0461,14.0535,14.0386,14.0461,18400.0
2005-05-12 11:40:00,18.86,18.86,18.84,18.84,70200.0,14.0461,14.0461,14.0312,14.0312,70200.0
2005-05-12 11:50:00,18.84,18.9,18.83,18.9,44800.0,14.0312,14.0759,14.0237,14.0759,44800.0
2005-05-12 12:00:00,18.93,18.98,18.83,18.85,18800.0,14.0982,14.1355,14.0237,14.0386,18800.0
2005-05-12 12:10:00,18.89,18.89,18.8,18.82,20000.0,14.0684,14.0684,14.0014,14.0163,20000.0
2005-05-12 12:20:00,18.81,18.86,18.81,18.85,10800.0,14.0089,14.0461,14.0089,14.0386,10800.0
2005-05-12 12:30:00,18.83,18.84,18.71,18.72,18400.0,14.0237,14.0312,13.9344,13.9418,18400.0
2005-05-12 12:40:00,18.72,18.75,18.72,18.73,5600.0,13.9418,13.9642,13.9418,13.9493,5600.0
2005-05-12 12:50:00,18.73,18.75,18.73,18.74,6800.0,13.9493,13.9642,13.9493,13.9567,6800.0
2005-05-12 13:00:00,18.73,18.73,18.69,18.7,11600.0,13.9493,13.9493,13.9195,13.9269,11600.0
2005-05-12 13:10:00,18.69,18.7,18.66,18.67,10000.0,13.9195,13.9269,13.8971,13.9046,10000.0
2005-05-12 13:20:00,18.67,18.67,18.64,18.65,10800.0,13.9046,13.9046,13.8822,13.8897,10800.0
2005-05-12 13:30:00,18.64,18.64,18.54,18.54,19000.0,13.8822,13.8822,13.8078,13.8078,19000.0
2005-05-12 13:40:00,18.54,18.54,18.43,18.43,13800.0,13.8078,13.8078,13.7258,13.7258,13800.0
2005-05-12 13:50:00,18.45,18.48,18.45,18.47,9800.0,13.7407,13.7631,13.7407,13.7556,9800.0
2005-05-12 14:00:00,18.47,18.5,18.47,18.48,18000.0,13.7556,13.778,13.7556,13.7631,18000.0
2005-05-12 14:10:00,18.48,18.49,18.43,18.47,22600.0,13.7631,13.7705,13.7258,13.7556,22600.0
2005-05-12 14:20:00,18.47,18.47,18.41,18.41,26200.0,13.7556,13.7556,13.711,13.711,26200.0
2005-05-12 14:30:00,18.42,18.47,18.42,18.46,10000.0,13.7184,13.7556,13.7184,13.7482,10000.0
2005-05-12 14:40:00,18.46,18.46,18.42,18.42,14400.0,13.7482,13.7482,13.7184,13.7184,14400.0
2005-05-12 14:50:00,18.43,18.47,18.43,18.47,19200.0,13.7258,13.7556,13.7258,13.7556,19200.0
2005-05-12 15:00:00,18.46,18.47,18.43,18.45,32000.0,13.7482,13.7556,13.7258,13.7407,32000.0
2005-05-12 15:10:00,18.44,18.46,18.35,18.35,34800.0,13.7333,13.7482,13.6663,13.6663,34800.0
2005-05-12 15:20:00,18.36,18.46,18.35,18.43,71400.0,13.6737,13.7482,13.6663,13.7258,71400.0
2005-05-12 15:30:00,18.43,18.43,18.37,18.42,21600.0,13.7258,13.7258,13.6812,13.7184,21600.0
2005-05-12 15:40:00,18.42,18.43,18.4,18.43,15600.0,13.7184,13.7258,13.7035,13.7258,15600.0
2005-05-12 15:50:00,18.43,18.45,18.41,18.43,21600.0,13.7258,13.7407,13.711,13.7258,21600.0
2005-05-13 09:40:00,18.53,18.53,18.4,18.43,16600.0,13.8003,13.8003,13.7035,13.7258,16600.0
2005-05-13 09:50:00,18.43,18.43,18.4,18.41,34200.0,13.7258,13.7258,13.7035,13.711,34200.0
2005-05-13 10:00:00,18.45,18.46,18.43,18.44,21600.0,13.7407,13.7482,13.7258,13.7333,21600.0
2005-05-13 10:10:00,18.43,18.44,18.4,18.44,14000.0,13.7258,13.7333,13.7035,13.7333,14000.0
2005-05-13 10:20:00,18.45,18.45,18.41,18.41,13000.0,13.7407,13.7407,13.711,13.711,13000.0
2005-05-13 10:30:00,18.41,18.43,18.4,18.43,26600.0,13.711,13.7258,13.7035,13.7258,26600.0
2005-05-13 10:40:00,18.42,18.46,18.39,18.39,46800.0,13.7184,13.7482,13.6961,13.6961,46800.0
2005-05-13 10:50:00,18.39,18.5,18.39,18.5,10400.0,13.6961,13.778,13.6961,13.778,10400.0
2005-05-13 11:00:00,18.5,18.5,18.49,18.5,2000.0,13.778,13.778,13.7705,13.778,2000.0
2005-05-13 11:10:00,18.49,18.49,18.45,18.45,7000.0,13.7705,13.7705,13.7407,13.7407,7000.0
2005-05-13 11:20:00,18.46,18.51,18.46,18.51,4000.0,13.7482,13.7854,13.7482,13.7854,4000.0
2005-05-13 11:30:00,18.49,18.49,18.45,18.47,4000.0,13.7705,13.7705,13.7407,13.7556,4000.0
2005-05-13 11:40:00,18.47,18.47,18.47,18.47,2400.0,13.7556,13.7556,13.7556,13.7556,2400.0
2005-05-13 11:50:00,18.47,18.52,18.47,18.5,5600.0,13.7556,13.7929,13.7556,13.778,5600.0
2005-05-13 12:00:00,18.5,18.5,18.47,18.47,1800.0,13.778,13.778,13.7556,13.7556,1800.0
2005-05-13 12:10:00,18.46,18.46,18.46,18.46,4400.0,13.7482,13.7482,13.7482,13.7482,4400.0
2005-05-13 12:20:00,18.46,18.5,18.46,18.46,4200.0,13.7482,13.778,13.7482,13.7482,4200.0
2005-05-13 12:30:00,18.45,18.47,18.45,18.47,25800.0,13.7407,13.7556,13.7407,13.7556,25800.0
2005-05-13 12:40:00,18.46,18.47,18.44,18.46,11200.0,13.7482,13.7556,13.7333,13.7482,11200.0
2005-05-13 12:50:00,18.46,18.46,18.46,18.46,2400.0,13.7482,13.7482,13.7482,13.7482,2400.0
2005-05-13 13:00:00,18.46,18.46,18.42,18.42,7200.0,13.7482,13.7482,13.7184,13.7184,7200.0
2005-05-13 13:10:00,18.41,18.41,18.34,18.34,15200.0,13.711,13.711,13.6588,13.6588,15200.0
2005-05-13 13:20:00,18.35,18.36,18.27,18.27,10200.0,13.6663,13.6737,13.6067,13.6067,10200.0
2005-05-13 13:30:00,18.27,18.3,18.26,18.26,12600.0,13.6067,13.629,13.5992,13.5992,12600.0
2005-05-13 13:40:00,18.27,18.27,18.16,18.24,14600.0,13.6067,13.6067,13.5248,13.5843,14600.0
2005-05-13 13:50:00,18.23,18.23,18.13,18.18,8400.0,13.5769,13.5769,13.5024,13.5397,8400.0
2005-05-13 14:00:00,18.17,18.21,18.17,18.2,5800.0,13.5322,13.562,13.5322,13.5546,5800.0
2005-05-13 14:10:00,18.18,18.18,18.04,18.05,22000.0,13.5397,13.5397,13.4354,13.4428,22000.0
2005-05-13 14:20:00,18.04,18.11,18.04,18.08,22200.0,13.4354,13.4875,13.4354,13.4652,22200.0
2005-05-13 14:30:00,18.08,18.08,17.93,17.97,25000.0,13.4652,13.4652,13.3535,13.3833,25000.0
2005-05-13 14:40:00,17.96,17.97,17.9,17.9,15600.0,13.3758,13.3833,13.3311,13.3311,15600.0
2005-05-13 14:50:00,17.89,17.94,17.89,17.93,23800.0,13.3237,13.3609,13.3237,13.3535,23800.0
2005-05-13 15:00:00,17.93,17.95,17.89,17.95,26200.0,13.3535,13.3684,13.3237,13.3684,26200.0
2005-05-13 15:10:00,17.97,18.02,17.97,18.01,27200.0,13.3833,13.4205,13.3833,13.4131,27200.0
2005-05-13 15:20:00,18.02,18.11,18.02,18.07,29600.0,13.4205,13.4875,13.4205,13.4577,29600.0
2005-05-13 15:30:00,18.07,18.07,17.99,18.01,35400.0,13.4577,13.4577,13.3982,13.4131,35400.0
2005-05-13 15:40:00,18.01,18.06,17.98,18.06,30200.0,13.4131,13.4503,13.3907,13.4503,30200.0
2005-05-13 15:50:00,18.06,18.11,18.02,18.11,51000.0,13.4503,13.4875,13.4205,13.4875,51000.0
2005-05-16 09:30:00,18.13,18.13,18.04,18.08,19000.0,13.5024,13.5024,13.4354,13.4652,19000.0
2005-05-16 09:40:00,18.08,18.23,18.08,18.22,24400.0,13.4652,13.5769,13.4652,13.5694,24400.0
2005-05-16 09:50:00,18.23,18.28,18.22,18.27,3200.0,13.5769,13.6141,13.5694,13.6067,3200.0
2005-05-16 10:00:00,18.27,18.33,18.27,18.27,10600.0,13.6067,13.6514,13.6067,13.6067,10600.0
2005-05-16 10:10:00,18.27,18.28,18.23,18.28,57600.0,13.6067,13.6141,13.5769,13.6141,57600.0
2005-05-16 10:20:00,18.26,18.27,18.18,18.18,15400.0,13.5992,13.6067,13.5397,13.5397,15400.0
2005-05-16 10:30:00,18.2,18.22,18.18,18.22,9400.0,13.5546,13.5694,13.5397,13.5694,9400.0
2005-05-16 10:40:00,18.25,18.3,18.24,18.29,41800.0,13.5918,13.629,13.5843,13.6216,41800.0
2005-05-16 10:50:00,18.28,18.3,18.27,18.3,16800.0,13.6141,13.629,13.6067,13.629,16800.0
2005-05-16 11:00:00,18.3,18.3,18.25,18.28,7400.0,13.629,13.629,13.5918,13.6141,7400.0
2005-05-16 11:10:00,18.27,18.28,18.26,18.28,8400.0,13.6067,13.6141,13.5992,13.6141,8400.0
2005-05-16 11:20:00,18.28,18.32,18.28,18.31,5400.0,13.6141,13.6439,13.6141,13.6365,5400.0
2005-05-16 11:30:00,18.29,18.29,18.26,18.28,5200.0,13.6216,13.6216,13.5992,13.6141,5200.0
2005-05-16 11:40:00,18.28,18.28,18.25,18.25,8200.0,13.6141,13.6141,13.5918,13.5918,8200.0
2005-05-16 11:50:00,18.25,18.27,18.25,18.25,4200.0,13.5918,13.6067,13.5918,13.5918,4200.0
2005-05-16 12:00:00,18.25,18.27,18.25,18.25,9600.0,13.5918,13.6067,13.5918,13.5918,9600.0
2005-05-16 12:10:00,18.25,18.28,18.25,18.28,8800.0,13.5918,13.6141,13.5918,13.6141,8800.0
2005-05-16 12:20:00,18.29,18.31,18.29,18.31,5200.0,13.6216,13.6365,13.6216,13.6365,5200.0
2005-05-16 12:30:00,18.31,18.35,18.31,18.35,13200.0,13.6365,13.6663,13.6365,13.6663,13200.0
2005-05-16 12:40:00,18.34,18.37,18.34,18.36,9000.0,13.6588,13.6812,13.6588,13.6737,9000.0
2005-05-16 12:50:00,18.36,18.36,18.34,18.36,6400.0,13.6737,13.6737,13.6588,13.6737,6400.0
2005-05-16 13:00:00,18.36,18.36,18.34,18.35,2800.0,13.6737,13.6737,13.6588,13.6663,2800.0
2005-05-16 13:10:00,18.33,18.35,18.32,18.35,7000.0,13.6514,13.6663,13.6439,13.6663,7000.0
2005-05-16 13:20:00,18.34,18.4,18.34,18.38,6600.0,13.6588,13.7035,13.6588,13.6886,6600.0
2005-05-16 13:30:00,18.39,18.4,18.35,18.35,8200.0,13.6961,13.7035,13.6663,13.6663,8200.0
2005-05-16 13:40:00,18.35,18.39,18.35,18.39,9600.0,13.6663,13.6961,13.6663,13.6961,9600.0
2005-05-16 13:50:00,18.39,18.41,18.39,18.4,8600.0,13.6961,13.711,13.6961,13.7035,8600.0
2005-05-16 14:00:00,18.4,18.41,18.36,18.38,13400.0,13.7035,13.711,13.6737,13.6886,13400.0
2005-05-16 14:10:00,18.37,18.41,18.37,18.4,6000.0,13.6812,13.711,13.6812,13.7035,6000.0
2005-05-16 14:20:00,18.4,18.4,18.33,18.35,9200.0,13.7035,13.7035,13.6514,13.6663,9200.0
2005-05-16 14:30:00,18.36,18.37,18.33,18.34,8000.0,13.6737,13.6812,13.6514,13.6588,8000.0
2005-05-16 14:40:00,18.33,18.35,18.32,18.34,7800.0,13.6514,13.6663,13.6439,13.6588,7800.0
2005-05-16 14:50:00,18.34,18.36,18.34,18.36,6000.0,13.6588,13.6737,13.6588,13.6737,6000.0
2005-05-16 15:00:00,18.36,18.45,18.35,18.45,7400.0,13.6737,13.7407,13.6663,13.7407,7400.0
2005-05-16 15:10:00,18.45,18.45,18.43,18.44,12400.0,13.7407,13.7407,13.7258,13.7333,12400.0
2005-05-16 15:20:00,18.45,18.52,18.45,18.5,24800.0,13.7407,13.7929,13.7407,13.778,24800.0
2005-05-16 15:30:00,18.5,18.5,18.49,18.5,27400.0,13.778,13.778,13.7705,13.778,27400.0
2005-05-16 15:40:00,18.5,18.52,18.49,18.52,29600.0,13.778,13.7929,13.7705,13.7929,29600.0
2005-05-16 15:50:00,18.51,18.57,18.5,18.56,28600.0,13.7854,13.8301,13.778,13.8227,28600.0
2005-05-17 09:30:00,18.56,18.56,18.5,18.5,15400.0,13.8227,13.8227,13.778,13.778,15400.0
2005-05-17 09:40:00,18.5,18.6,18.49,18.56,16200.0,13.778,13.8525,13.7705,13.8227,16200.0
2005-05-17 09:50:00,18.56,18.6,18.55,18.56,6400.0,13.8227,13.8525,13.8152,13.8227,6400.0
2005-05-17 10:00:00,18.58,18.58,18.54,18.55,14800.0,13.8376,13.8376,13.8078,13.8152,14800.0
2005-05-17 10:10:00,18.55,18.59,18.54,18.55,27000.0,13.8152,13.845,13.8078,13.8152,27000.0
2005-05-17 10:20:00,18.55,18.58,18.55,18.55,19600.0,13.8152,13.8376,13.8152,13.8152,19600.0
2005-05-17 10:30:00,18.55,18.55,18.53,18.55,15800.0,13.8152,13.8152,13.8003,13.8152,15800.0
2005-05-17 10:40:00,18.55,18.56,18.52,18.54,94800.0,13.8152,13.8227,13.7929,13.8078,94800.0
2005-05-17 10:50:00,18.55,18.58,18.53,18.58,28600.0,13.8152,13.8376,13.8003,13.8376,28600.0
2005-05-17 11:00:00,18.59,18.65,18.59,18.64,31200.0,13.845,13.8897,13.845,13.8822,31200.0
2005-05-17 11:10:00,18.64,18.64,18.61,18.62,17600.0,13.8822,13.8822,13.8599,13.8674,17600.0
2005-05-17 11:20:00,18.62,18.7,18.62,18.69,26600.0,13.8674,13.9269,13.8674,13.9195,26600.0
2005-05-17 11:30:00,18.68,18.74,18.68,18.74,27000.0,13.912,13.9567,13.912,13.9567,27000.0
2005-05-17 11:40:00,18.74,18.74,18.71,18.71,19400.0,13.9567,13.9567,13.9344,13.9344,19400.0
2005-05-17 11:50:00,18.71,18.73,18.7,18.7,16800.0,13.9344,13.9493,13.9269,13.9269,16800.0
2005-05-17 12:00:00,18.7,18.71,18.66,18.66,9000.0,13.9269,13.9344,13.8971,13.8971,9000.0
2005-05-17 12:10:00,18.66,18.66,18.61,18.64,11600.0,13.8971,13.8971,13.8599,13.8822,11600.0
2005-05-17 12:20:00,18.64,18.65,18.63,18.63,5200.0,13.8822,13.8897,13.8748,13.8748,5200.0
2005-05-17 12:30:00,18.63,18.63,18.6,18.6,15000.0,13.8748,13.8748,13.8525,13.8525,15000.0
2005-05-17 12:40:00,18.59,18.59,18.58,18.58,13600.0,13.845,13.845,13.8376,13.8376,13600.0
2005-05-17 12:50:00,18.58,18.59,18.57,18.59,13600.0,13.8376,13.845,13.8301,13.845,13600.0
2005-05-17 13:00:00,18.58,18.59,18.57,18.59,22800.0,13.8376,13.845,13.8301,13.845,22800.0
2005-05-17 13:10:00,18.58,18.6,18.58,18.6,8000.0,13.8376,13.8525,13.8376,13.8525,8000.0
2005-05-17 13:20:00,18.6,18.61,18.59,18.59,11000.0,13.8525,13.8599,13.845,13.845,11000.0
2005-05-17 13:30:00,18.59,18.61,18.58,18.59,9000.0,13.845,13.8599,13.8376,13.845,9000.0
2005-05-17 13:40:00,18.58,18.58,18.57,18.57,5000.0,13.8376,13.8376,13.8301,13.8301,5000.0
2005-05-17 13:50:00,18.56,18.57,18.55,18.56,8800.0,13.8227,13.8301,13.8152,13.8227,8800.0
2005-05-17 14:00:00,18.56,18.56,18.54,18.56,9800.0,13.8227,13.8227,13.8078,13.8227,9800.0
2005-05-17 14:10:00,18.56,18.65,18.56,18.62,10200.0,13.8227,13.8897,13.8227,13.8674,10200.0
2005-05-17 14:20:00,18.61,18.61,18.58,18.58,6400.0,13.8599,13.8599,13.8376,13.8376,6400.0
2005-05-17 14:30:00,18.57,18.73,18.57,18.73,29800.0,13.8301,13.9493,13.8301,13.9493,29800.0
2005-05-17 14:40:00,18.7,18.75,18.7,18.73,18200.0,13.9269,13.9642,13.9269,13.9493,18200.0
2005-05-17 14:50:00,18.73,18.77,18.71,18.71,21000.0,13.9493,13.9791,13.9344,13.9344,21000.0
2005-05-17 15:00:00,18.71,18.72,18.7,18.7,21600.0,13.9344,13.9418,13.9269,13.9269,21600.0
2005-05-17 15:10:00,18.7,18.75,18.69,18.75,16600.0,13.9269,13.9642,13.9195,13.9642,16600.0
2005-05-17 15:20:00,18.75,18.75,18.73,18.74,10600.0,13.9642,13.9642,13.9493,13.9567,10600.0
2005-05-17 15:30:00,18.77,18.77,18.74,18.75,16400.0,13.9791,13.9791,13.9567,13.9642,16400.0
2005-05-17 15:40:00,18.75,18.78,18.72,18.74,29200.0,13.9642,13.9865,13.9418,13.9567,29200.0
2005-05-17 15:50:00,18.74,18.76,18.73,18.76,19800.0,13.9567,13.9716,13.9493,13.9716,19800.0
2005-05-18 09:30:00,18.9,19.0,18.9,19.0,10600.0,14.0759,14.1504,14.0759,14.1504,10600.0
2005-05-18 09:40:00,19.0,19.09,19.0,19.06,7400.0,14.1504,14.2174,14.1504,14.195,7400.0
2005-05-18 09:50:00,18.99,18.99,18.98,18.99,8200.0,14.1429,14.1429,14.1355,14.1429,8200.0
2005-05-18 10:00:00,19.0,19.07,19.0,19.07,13600.0,14.1504,14.2025,14.1504,14.2025,13600.0
2005-05-18 10:10:00,19.09,19.1,19.03,19.05,18200.0,14.2174,14.2248,14.1727,14.1876,18200.0
2005-05-18 10:20:00,19.04,19.06,19.0,19.06,17000.0,14.1801,14.195,14.1504,14.195,17000.0
2005-05-18 10:30:00,19.1,19.11,19.01,19.04,27600.0,14.2248,14.2323,14.1578,14.1801,27600.0
2005-05-18 10:40:00,19.02,19.05,19.02,19.04,5800.0,14.1653,14.1876,14.1653,14.1801,5800.0
2005-05-18 10:50:00,19.05,19.09,19.05,19.09,5600.0,14.1876,14.2174,14.1876,14.2174,5600.0
2005-05-18 11:00:00,19.09,19.1,19.08,19.08,9200.0,14.2174,14.2248,14.2099,14.2099,9200.0
2005-05-18 11:10:00,19.08,19.1,19.07,19.1,8600.0,14.2099,14.2248,14.2025,14.2248,8600.0
2005-05-18 11:20:00,19.13,19.17,19.13,19.14,5600.0,14.2472,14.277,14.2472,14.2546,5600.0
2005-05-18 11:30:00,19.15,19.15,19.14,19.15,6400.0,14.2621,14.2621,14.2546,14.2621,6400.0
2005-05-18 11:40:00,19.13,19.16,19.13,19.16,4200.0,14.2472,14.2695,14.2472,14.2695,4200.0
2005-05-18 11:50:00,19.18,19.23,19.18,19.23,10800.0,14.2844,14.3217,14.2844,14.3217,10800.0
2005-05-18 12:00:00,19.23,19.29,19.23,19.29,8000.0,14.3217,14.3663,14.3217,14.3663,8000.0
2005-05-18 12:10:00,19.3,19.39,19.3,19.39,13800.0,14.3738,14.4408,14.3738,14.4408,13800.0
2005-05-18 12:20:00,19.41,19.41,19.36,19.4,10800.0,14.4557,14.4557,14.4185,14.4483,10800.0
2005-05-18 12:30:00,19.41,19.41,19.39,19.4,14000.0,14.4557,14.4557,14.4408,14.4483,14000.0
2005-05-18 12:40:00,19.39,19.4,19.35,19.35,12200.0,14.4408,14.4483,14.411,14.411,12200.0
2005-05-18 12:50:00,19.36,19.45,19.36,19.43,11800.0,14.4185,14.4855,14.4185,14.4706,11800.0
2005-05-18 13:00:00,19.44,19.45,19.4,19.4,6600.0,14.4781,14.4855,14.4483,14.4483,6600.0
2005-05-18 13:10:00,19.39,19.39,19.31,19.31,8200.0,14.4408,14.4408,14.3812,14.3812,8200.0
2005-05-18 13:20:00,19.31,19.33,19.31,19.33,7600.0,14.3812,14.3961,14.3812,14.3961,7600.0
2005-05-18 13:30:00,19.33,19.37,19.33,19.34,8400.0,14.3961,14.4259,14.3961,14.4036,8400.0
2005-05-18 13:40:00,19.34,19.36,19.3,19.31,8400.0,14.4036,14.4185,14.3738,14.3812,8400.0
2005-05-18 13:50:00,19.3,19.31,19.25,19.28,10800.0,14.3738,14.3812,14.3365,14.3589,10800.0
2005-05-18 14:00:00,19.28,19.35,19.28,19.31,10600.0,14.3589,14.411,14.3589,14.3812,10600.0
2005-05-18 14:10:00,19.31,19.38,19.31,19.33,12000.0,14.3812,14.4334,14.3812,14.3961,12000.0
2005-05-18 14:20:00,19.33,19.37,19.3,19.36,10800.0,14.3961,14.4259,14.3738,14.4185,10800.0
2005-05-18 14:30:00,19.36,19.36,19.3,19.33,15200.0,14.4185,14.4185,14.3738,14.3961,15200.0
2005-05-18 14:40:00,19.33,19.36,19.33,19.36,12000.0,14.3961,14.4185,14.3961,14.4185,12000.0
2005-05-18 14:50:00,19.36,19.43,19.36,19.38,7800.0,14.4185,14.4706,14.4185,14.4334,7800.0
2005-05-18 15:00:00,19.38,19.38,19.31,19.31,7000.0,14.4334,14.4334,14.3812,14.3812,7000.0
2005-05-18 15:10:00,19.31,19.34,19.31,19.32,9800.0,14.3812,14.4036,14.3812,14.3887,9800.0
2005-05-18 15:20:00,19.32,19.34,19.29,19.29,12400.0,14.3887,14.4036,14.3663,14.3663,12400.0
2005-05-18 15:30:00,19.27,19.29,19.24,19.24,9400.0,14.3514,14.3663,14.3291,14.3291,9400.0
2005-05-18 15:40:00,19.24,19.29,19.24,19.25,11200.0,14.3291,14.3663,14.3291,14.3365,11200.0
2005-05-18 15:50:00,19.25,19.34,19.25,19.34,19600.0,14.3365,14.4036,14.3365,14.4036,19600.0
2005-05-19 09:30:00,19.33,19.33,19.27,19.33,4000.0,14.3961,14.3961,14.3514,14.3961,4000.0
2005-05-19 09:40:00,19.31,19.35,19.31,19.33,4600.0,14.3812,14.411,14.3812,14.3961,4600.0
2005-05-19 09:50:00,19.33,19.4,19.3,19.39,9000.0,14.3961,14.4483,14.3738,14.4408,9000.0
2005-05-19 10:00:00,19.33,19.34,19.23,19.27,28600.0,14.3961,14.4036,14.3217,14.3514,28600.0
2005-05-19 10:10:00,19.27,19.29,19.15,19.15,21000.0,14.3514,14.3663,14.2621,14.2621,21000.0
2005-05-19 10:20:00,19.14,19.18,19.11,19.18,8800.0,14.2546,14.2844,14.2323,14.2844,8800.0
2005-05-19 10:30:00,19.2,19.22,19.13,19.14,22200.0,14.2993,14.3142,14.2472,14.2546,22200.0
2005-05-19 10:40:00,19.14,19.15,19.11,19.13,14400.0,14.2546,14.2621,14.2323,14.2472,14400.0
2005-05-19 10:50:00,19.14,19.16,19.14,19.16,5000.0,14.2546,14.2695,14.2546,14.2695,5000.0
2005-05-19 11:00:00,19.15,19.16,19.13,19.13,6400.0,14.2621,14.2695,14.2472,14.2472,6400.0
2005-05-19 11:10:00,19.15,19.17,19.15,19.15,5800.0,14.2621,14.277,14.2621,14.2621,5800.0
2005-05-19 11:20:00,19.15,19.15,19.1,19.11,7000.0,14.2621,14.2621,14.2248,14.2323,7000.0
2005-05-19 11:30:00,19.11,19.13,19.1,19.13,6000.0,14.2323,14.2472,14.2248,14.2472,6000.0
2005-05-19 11:40:00,19.11,19.11,19.1,19.11,4800.0,14.2323,14.2323,14.2248,14.2323,4800.0
2005-05-19 11:50:00,19.1,19.11,19.09,19.09,11200.0,14.2248,14.2323,14.2174,14.2174,11200.0
2005-05-19 12:00:00,19.09,19.1,19.07,19.07,7200.0,14.2174,14.2248,14.2025,14.2025,7200.0
2005-05-19 12:10:00,19.06,19.1,19.06,19.09,7400.0,14.195,14.2248,14.195,14.2174,7400.0
2005-05-19 12:20:00,19.11,19.11,19.05,19.07,4400.0,14.2323,14.2323,14.1876,14.2025,4400.0
2005-05-19 12:30:00,19.07,19.08,19.07,19.08,1600.0,14.2025,14.2099,14.2025,14.2099,1600.0
2005-05-19 12:40:00,19.08,19.08,19.05,19.06,5600.0,14.2099,14.2099,14.1876,14.195,5600.0
2005-05-19 12:50:00,19.05,19.11,19.05,19.11,4000.0,14.1876,14.2323,14.1876,14.2323,4000.0
2005-05-19 13:00:00,19.11,19.13,19.11,19.11,10600.0,14.2323,14.2472,14.2323,14.2323,10600.0
2005-05-19 13:10:00,19.11,19.11,19.08,19.09,3800.0,14.2323,14.2323,14.2099,14.2174,3800.0
2005-05-19 13:20:00,19.09,19.09,19.04,19.05,6400.0,14.2174,14.2174,14.1801,14.1876,6400.0
2005-05-19 13:30:00,19.05,19.05,19.04,19.05,3400.0,14.1876,14.1876,14.1801,14.1876,3400.0
2005-05-19 13:40:00,19.05,19.05,19.0,19.0,7000.0,14.1876,14.1876,14.1504,14.1504,7000.0
2005-05-19 13:50:00,19.0,19.0,18.97,18.99,10800.0,14.1504,14.1504,14.128,14.1429,10800.0
2005-05-19 14:00:00,18.99,19.0,18.96,19.0,9400.0,14.1429,14.1504,14.1206,14.1504,9400.0
2005-05-19 14:10:00,19.0,19.02,18.98,19.02,13200.0,14.1504,14.1653,14.1355,14.1653,13200.0
2005-05-19 14:20:00,19.0,19.1,19.0,19.09,21200.0,14.1504,14.2248,14.1504,14.2174,21200.0
2005-05-19 14:30:00,19.08,19.08,19.0,19.01,7000.0,14.2099,14.2099,14.1504,14.1578,7000.0
2005-05-19 14:40:00,18.99,19.0,18.92,19.0,20200.0,14.1429,14.1504,14.0908,14.1504,20200.0
2005-05-19 14:50:00,19.0,19.03,18.99,19.02,6600.0,14.1504,14.1727,14.1429,14.1653,6600.0
2005-05-19 15:00:00,19.03,19.08,19.0,19.04,9000.0,14.1727,14.2099,14.1504,14.1801,9000.0
2005-05-19 15:10:00,19.04,19.06,19.03,19.05,11800.0,14.1801,14.195,14.1727,14.1876,11800.0
2005-05-19 15:20:00,19.05,19.05,19.0,19.0,5800.0,14.1876,14.1876,14.1504,14.1504,5800.0
2005-05-19 15:30:00,19.01,19.06,19.0,19.05,20200.0,14.1578,14.195,14.1504,14.1876,20200.0
2005-05-19 15:40:00,19.05,19.05,19.02,19.03,5600.0,14.1876,14.1876,14.1653,14.1727,5600.0
2005-05-19 15:50:00,19.01,19.03,19.0,19.0,43400.0,14.1578,14.1727,14.1504,14.1504,43400.0
2005-05-20 09:30:00,19.0,19.0,18.93,18.93,5200.0,14.1504,14.1504,14.0982,14.0982,5200.0
2005-05-20 09:40:00,18.93,18.94,18.86,18.89,7400.0,14.0982,14.1057,14.0461,14.0684,7400.0
2005-05-20 09:50:00,18.9,18.9,18.81,18.86,8600.0,14.0759,14.0759,14.0089,14.0461,8600.0
2005-05-20 10:00:00,18.9,18.91,18.85,18.86,5600.0,14.0759,14.0833,14.0386,14.0461,5600.0
2005-05-20 10:10:00,18.84,18.85,18.82,18.82,9000.0,14.0312,14.0386,14.0163,14.0163,9000.0
2005-05-20 10:20:00,18.82,18.88,18.8,18.86,7800.0,14.0163,14.061,14.0014,14.0461,7800.0
2005-05-20 10:30:00,18.86,18.86,18.82,18.83,14000.0,14.0461,14.0461,14.0163,14.0237,14000.0
2005-05-20 10:40:00,18.83,18.84,18.8,18.84,5800.0,14.0237,14.0312,14.0014,14.0312,5800.0
2005-05-20 10:50:00,18.84,18.85,18.82,18.83,5000.0,14.0312,14.0386,14.0163,14.0237,5000.0
2005-05-20 11:00:00,18.83,18.85,18.8,18.82,4800.0,14.0237,14.0386,14.0014,14.0163,4800.0
2005-05-20 11:10:00,18.83,18.89,18.83,18.85,13600.0,14.0237,14.0684,14.0237,14.0386,13600.0
2005-05-20 11:20:00,18.85,18.86,18.84,18.84,4200.0,14.0386,14.0461,14.0312,14.0312,4200.0
2005-05-20 11:30:00,18.84,18.84,18.81,18.82,2200.0,14.0312,14.0312,14.0089,14.0163,2200.0
2005-05-20 11:40:00,18.82,18.84,18.82,18.83,1000.0,14.0163,14.0312,14.0163,14.0237,1000.0
2005-05-20 11:50:00,18.84,18.85,18.84,18.85,2000.0,14.0312,14.0386,14.0312,14.0386,2000.0
2005-05-20 12:00:00,18.85,18.89,18.85,18.89,6400.0,14.0386,14.0684,14.0386,14.0684,6400.0
2005-05-20 12:10:00,18.9,18.9,18.84,18.84,6600.0,14.0759,14.0759,14.0312,14.0312,6600.0
2005-05-20 12:20:00,18.84,18.9,18.84,18.9,3800.0,14.0312,14.0759,14.0312,14.0759,3800.0
2005-05-20 12:30:00,18.91,18.91,18.86,18.89,5200.0,14.0833,14.0833,14.0461,14.0684,5200.0
2005-05-20 12:40:00,18.89,18.91,18.88,18.91,2400.0,14.0684,14.0833,14.061,14.0833,2400.0
2005-05-20 12:50:00,18.91,18.98,18.91,18.98,7000.0,14.0833,14.1355,14.0833,14.1355,7000.0
2005-05-20 13:00:00,18.98,19.0,18.93,18.93,4600.0,14.1355,14.1504,14.0982,14.0982,4600.0
2005-05-20 13:10:00,18.93,18.93,18.92,18.93,3000.0,14.0982,14.0982,14.0908,14.0982,3000.0
2005-05-20 13:20:00,18.92,18.93,18.91,18.92,18600.0,14.0908,14.0982,14.0833,14.0908,18600.0
2005-05-20 13:30:00,18.92,18.92,18.9,18.9,1800.0,14.0908,14.0908,14.0759,14.0759,1800.0
2005-05-20 13:40:00,18.9,18.9,18.88,18.9,5000.0,14.0759,14.0759,14.061,14.0759,5000.0
2005-05-20 13:50:00,18.9,18.96,18.9,18.92,24600.0,14.0759,14.1206,14.0759,14.0908,24600.0
2005-05-20 14:00:00,18.93,18.93,18.93,18.93,400.0,14.0982,14.0982,14.0982,14.0982,400.0
2005-05-20 14:10:00,18.93,19.0,18.93,18.97,5600.0,14.0982,14.1504,14.0982,14.128,5600.0
2005-05-20 14:20:00,18.95,18.96,18.95,18.95,2400.0,14.1131,14.1206,14.1131,14.1131,2400.0
2005-05-20 14:30:00,18.97,19.0,18.97,18.99,7600.0,14.128,14.1504,14.128,14.1429,7600.0
2005-05-20 14:40:00,18.99,19.0,18.99,18.99,3200.0,14.1429,14.1504,14.1429,14.1429,3200.0
2005-05-20 14:50:00,18.99,18.99,18.96,18.97,3600.0,14.1429,14.1429,14.1206,14.128,3600.0
2005-05-20 15:00:00,18.96,18.96,18.92,18.93,10000.0,14.1206,14.1206,14.0908,14.0982,10000.0
2005-05-20 15:10:00,18.93,18.94,18.92,18.93,2800.0,14.0982,14.1057,14.0908,14.0982,2800.0
2005-05-20 15:20:00,18.93,18.97,18.93,18.97,7600.0,14.0982,14.128,14.0982,14.128,7600.0
2005-05-20 15:30:00,18.97,19.0,18.97,19.0,12200.0,14.128,14.1504,14.128,14.1504,12200.0
2005-05-20 15:40:00,19.0,19.0,18.93,18.93,10600.0,14.1504,14.1504,14.0982,14.0982,10600.0
2005-05-20 15:50:00,18.93,18.96,18.91,18.96,16600.0,14.0982,14.1206,14.0833,14.1206,16600.0
2005-05-23 09:30:00,19.01,19.14,19.01,19.07,8200.0,14.1578,14.2546,14.1578,14.2025,8200.0
2005-05-23 09:40:00,19.05,19.08,19.03,19.08,6400.0,14.1876,14.2099,14.1727,14.2099,6400.0
2005-05-23 09:50:00,19.08,19.16,19.05,19.16,16000.0,14.2099,14.2695,14.1876,14.2695,16000.0
2005-05-23 10:00:00,19.18,19.22,19.1,19.15,16200.0,14.2844,14.3142,14.2248,14.2621,16200.0
2005-05-23 10:10:00,19.13,19.14,19.1,19.11,9000.0,14.2472,14.2546,14.2248,14.2323,9000.0
2005-05-23 10:20:00,19.11,19.11,19.06,19.06,6600.0,14.2323,14.2323,14.195,14.195,6600.0
2005-05-23 10:30:00,19.08,19.16,19.08,19.1,11400.0,14.2099,14.2695,14.2099,14.2248,11400.0
2005-05-23 10:40:00,19.11,19.13,19.04,19.04,7400.0,14.2323,14.2472,14.1801,14.1801,7400.0
2005-05-23 10:50:00,19.07,19.07,19.05,19.05,6600.0,14.2025,14.2025,14.1876,14.1876,6600.0
2005-05-23 11:00:00,19.04,19.04,18.99,19.0,7800.0,14.1801,14.1801,14.1429,14.1504,7800.0
2005-05-23 11:10:00,19.0,19.04,19.0,19.04,4600.0,14.1504,14.1801,14.1504,14.1801,4600.0
2005-05-23 11:20:00,19.02,19.05,19.0,19.05,4800.0,14.1653,14.1876,14.1504,14.1876,4800.0
2005-05-23 11:30:00,19.03,19.04,19.02,19.02,2800.0,14.1727,14.1801,14.1653,14.1653,2800.0
2005-05-23 11:40:00,19.02,19.03,19.01,19.01,5800.0,14.1653,14.1727,14.1578,14.1578,5800.0
2005-05-23 11:50:00,19.0,19.04,19.0,19.04,3800.0,14.1504,14.1801,14.1504,14.1801,3800.0
2005-05-23 12:00:00,19.04,19.05,19.02,19.02,6600.0,14.1801,14.1876,14.1653,14.1653,6600.0
2005-05-23 12:10:00,19.05,19.05,19.05,19.05,1400.0,14.1876,14.1876,14.1876,14.1876,1400.0
2005-05-23 12:20:00,19.04,19.04,19.04,19.04,2600.0,14.1801,14.1801,14.1801,14.1801,2600.0
2005-05-23 12:30:00,19.04,19.11,19.04,19.09,8400.0,14.1801,14.2323,14.1801,14.2174,8400.0
2005-05-23 12:40:00,19.09,19.09,19.05,19.07,2600.0,14.2174,14.2174,14.1876,14.2025,2600.0
2005-05-23 12:50:00,19.07,19.08,19.04,19.05,3800.0,14.2025,14.2099,14.1801,14.1876,3800.0
2005-05-23 13:00:00,19.05,19.07,19.03,19.05,6200.0,14.1876,14.2025,14.1727,14.1876,6200.0
2005-05-23 13:10:00,19.06,19.07,19.05,19.07,3400.0,14.195,14.2025,14.1876,14.2025,3400.0
2005-05-23 13:20:00,19.08,19.11,19.08,19.08,2200.0,14.2099,14.2323,14.2099,14.2099,2200.0
2005-05-23 13:30:00,19.09,19.11,19.07,19.11,2800.0,14.2174,14.2323,14.2025,14.2323,2800.0
2005-05-23 13:40:00,19.09,19.09,19.06,19.06,4800.0,14.2174,14.2174,14.195,14.195,4800.0
2005-05-23 13:50:00,19.06,19.11,19.06,19.11,4800.0,14.195,14.2323,14.195,14.2323,4800.0
2005-05-23 14:00:00,19.11,19.18,19.1,19.18,14800.0,14.2323,14.2844,14.2248,14.2844,14800.0
2005-05-23 14:10:00,19.2,19.21,19.18,19.21,11200.0,14.2993,14.3068,14.2844,14.3068,11200.0
2005-05-23 14:20:00,19.2,19.23,19.18,19.2,5600.0,14.2993,14.3217,14.2844,14.2993,5600.0
2005-05-23 14:30:00,19.2,19.25,19.18,19.25,7400.0,14.2993,14.3365,14.2844,14.3365,7400.0
2005-05-23 14:40:00,19.24,19.25,19.2,19.25,7000.0,14.3291,14.3365,14.2993,14.3365,7000.0
2005-05-23 14:50:00,19.25,19.25,19.24,19.25,2600.0,14.3365,14.3365,14.3291,14.3365,2600.0
2005-05-23 15:00:00,19.25,19.25,19.25,19.25,5200.0,14.3365,14.3365,14.3365,14.3365,5200.0
2005-05-23 15:10:00,19.24,19.3,19.24,19.3,12800.0,14.3291,14.3738,14.3291,14.3738,12800.0
2005-05-23 15:20:00,19.32,19.32,19.28,19.28,16600.0,14.3887,14.3887,14.3589,14.3589,16600.0
2005-05-23 15:30:00,19.28,19.31,19.28,19.31,37200.0,14.3589,14.3812,14.3589,14.3812,37200.0
2005-05-23 15:40:00,19.3,19.32,19.18,19.18,10000.0,14.3738,14.3887,14.2844,14.2844,10000.0
2005-05-23 15:50:00,19.17,19.25,19.17,19.24,35600.0,14.277,14.3365,14.277,14.3291,35600.0
2005-05-24 09:30:00,19.18,19.18,19.09,19.09,10400.0,14.2844,14.2844,14.2174,14.2174,10400.0
2005-05-24 09:40:00,19.06,19.07,19.03,19.04,11600.0,14.195,14.2025,14.1727,14.1801,11600.0
2005-05-24 09:50:00,19.05,19.08,19.05,19.08,23600.0,14.1876,14.2099,14.1876,14.2099,23600.0
2005-05-24 10:00:00,19.09,19.09,19.0,19.0,18000.0,14.2174,14.2174,14.1504,14.1504,18000.0
2005-05-24 10:10:00,19.0,19.07,19.0,19.07,9200.0,14.1504,14.2025,14.1504,14.2025,9200.0
2005-05-24 10:20:00,19.08,19.09,19.08,19.09,4400.0,14.2099,14.2174,14.2099,14.2174,4400.0
2005-05-24 10:30:00,19.1,19.11,19.09,19.1,7600.0,14.2248,14.2323,14.2174,14.2248,7600.0
2005-05-24 10:40:00,19.11,19.13,19.09,19.09,7600.0,14.2323,14.2472,14.2174,14.2174,7600.0
2005-05-24 10:50:00,19.11,19.12,19.09,19.1,9400.0,14.2323,14.2397,14.2174,14.2248,9400.0
2005-05-24 11:00:00,19.1,19.11,19.09,19.11,7600.0,14.2248,14.2323,14.2174,14.2323,7600.0
2005-05-24 11:10:00,19.13,19.14,19.08,19.13,8000.0,14.2472,14.2546,14.2099,14.2472,8000.0
2005-05-24 11:20:00,19.13,19.14,19.1,19.11,5200.0,14.2472,14.2546,14.2248,14.2323,5200.0
2005-05-24 11:30:00,19.1,19.1,19.08,19.08,3000.0,14.2248,14.2248,14.2099,14.2099,3000.0
2005-05-24 11:40:00,19.08,19.08,19.07,19.07,6600.0,14.2099,14.2099,14.2025,14.2025,6600.0
2005-05-24 11:50:00,19.07,19.07,19.02,19.02,12400.0,14.2025,14.2025,14.1653,14.1653,12400.0
2005-05-24 12:00:00,19.03,19.11,19.03,19.09,7600.0,14.1727,14.2323,14.1727,14.2174,7600.0
2005-05-24 12:10:00,19.08,19.08,19.04,19.04,2600.0,14.2099,14.2099,14.1801,14.1801,2600.0
2005-05-24 12:20:00,19.03,19.03,19.0,19.0,4000.0,14.1727,14.1727,14.1504,14.1504,4000.0
2005-05-24 12:30:00,18.99,19.0,18.98,18.98,9800.0,14.1429,14.1504,14.1355,14.1355,9800.0
2005-05-24 12:40:00,18.98,18.99,18.98,18.99,1800.0,14.1355,14.1429,14.1355,14.1429,1800.0
2005-05-24 12:50:00,19.0,19.01,19.0,19.0,3400.0,14.1504,14.1578,14.1504,14.1504,3400.0
2005-05-24 13:00:00,19.0,19.04,19.0,19.02,5400.0,14.1504,14.1801,14.1504,14.1653,5400.0
2005-05-24 13:10:00,19.01,19.01,18.98,18.99,6000.0,14.1578,14.1578,14.1355,14.1429,6000.0
2005-05-24 13:20:00,18.99,18.99,18.97,18.99,3800.0,14.1429,14.1429,14.128,14.1429,3800.0
2005-05-24 13:30:00,18.99,18.99,18.97,18.97,4400.0,14.1429,14.1429,14.128,14.128,4400.0
2005-05-24 13:40:00,18.97,18.99,18.97,18.99,3000.0,14.128,14.1429,14.128,14.1429,3000.0
2005-05-24 13:50:00,19.0,19.0,18.99,18.99,6800.0,14.1504,14.1504,14.1429,14.1429,6800.0
2005-05-24 14:00:00,18.99,19.11,18.99,19.11,23800.0,14.1429,14.2323,14.1429,14.2323,23800.0
2005-05-24 14:10:00,19.11,19.11,19.05,19.05,17200.0,14.2323,14.2323,14.1876,14.1876,17200.0
2005-05-24 14:20:00,19.07,19.13,19.07,19.12,10600.0,14.2025,14.2472,14.2025,14.2397,10600.0
2005-05-24 14:30:00,19.12,19.16,19.12,19.14,8000.0,14.2397,14.2695,14.2397,14.2546,8000.0
2005-05-24 14:40:00,19.13,19.16,19.11,19.16,21200.0,14.2472,14.2695,14.2323,14.2695,21200.0
2005-05-24 14:50:00,19.16,19.21,19.16,19.21,18000.0,14.2695,14.3068,14.2695,14.3068,18000.0
2005-05-24 15:00:00,19.21,19.21,19.16,19.21,16800.0,14.3068,14.3068,14.2695,14.3068,16800.0
2005-05-24 15:10:00,19.22,19.24,19.19,19.19,27400.0,14.3142,14.3291,14.2919,14.2919,27400.0
2005-05-24 15:20:00,19.19,19.31,19.17,19.26,37200.0,14.2919,14.3812,14.277,14.344,37200.0
2005-05-24 15:30:00,19.27,19.29,19.25,19.25,21600.0,14.3514,14.3663,14.3365,14.3365,21600.0
2005-05-24 15:40:00,19.26,19.27,19.23,19.26,20000.0,14.344,14.3514,14.3217,14.344,20000.0
2005-05-24 15:50:00,19.25,19.25,19.21,19.23,38400.0,14.3365,14.3365,14.3068,14.3217,38400.0
2005-05-25 09:40:00,19.24,19.27,19.08,19.08,41000.0,14.3291,14.3514,14.2099,14.2099,41000.0
2005-05-25 09:50:00,19.04,19.08,18.98,19.06,23800.0,14.1801,14.2099,14.1355,14.195,23800.0
2005-05-25 10:00:00,19.07,19.08,18.85,18.85,36600.0,14.2025,14.2099,14.0386,14.0386,36600.0
2005-05-25 10:10:00,18.85,18.85,18.8,18.81,21400.0,14.0386,14.0386,14.0014,14.0089,21400.0
2005-05-25 10:20:00,18.8,18.81,18.75,18.75,13400.0,14.0014,14.0089,13.9642,13.9642,13400.0
2005-05-25 10:30:00,18.75,18.75,18.66,18.67,21800.0,13.9642,13.9642,13.8971,13.9046,21800.0
2005-05-25 10:40:00,18.67,18.67,18.63,18.64,9400.0,13.9046,13.9046,13.8748,13.8822,9400.0
2005-05-25 10:50:00,18.65,18.7,18.64,18.68,10200.0,13.8897,13.9269,13.8822,13.912,10200.0
2005-05-25 11:00:00,18.67,18.75,18.67,18.72,11200.0,13.9046,13.9642,13.9046,13.9418,11200.0
2005-05-25 11:10:00,18.71,18.71,18.66,18.67,4200.0,13.9344,13.9344,13.8971,13.9046,4200.0
2005-05-25 11:20:00,18.69,18.75,18.69,18.75,3000.0,13.9195,13.9642,13.9195,13.9642,3000.0
2005-05-25 11:30:00,18.75,18.78,18.74,18.78,4800.0,13.9642,13.9865,13.9567,13.9865,4800.0
2005-05-25 11:40:00,18.78,18.82,18.78,18.78,11000.0,13.9865,14.0163,13.9865,13.9865,11000.0
2005-05-25 11:50:00,18.77,18.81,18.77,18.81,14800.0,13.9791,14.0089,13.9791,14.0089,14800.0
2005-05-25 12:00:00,18.79,18.83,18.79,18.83,5600.0,13.994,14.0237,13.994,14.0237,5600.0
2005-05-25 12:10:00,18.81,18.84,18.81,18.83,5000.0,14.0089,14.0312,14.0089,14.0237,5000.0
2005-05-25 12:20:00,18.81,18.82,18.81,18.82,2000.0,14.0089,14.0163,14.0089,14.0163,2000.0
2005-05-25 12:30:00,18.85,18.87,18.85,18.86,1600.0,14.0386,14.0535,14.0386,14.0461,1600.0
2005-05-25 12:40:00,18.86,18.9,18.86,18.9,4200.0,14.0461,14.0759,14.0461,14.0759,4200.0
2005-05-25 12:50:00,18.92,18.92,18.91,18.92,7600.0,14.0908,14.0908,14.0833,14.0908,7600.0
2005-05-25 13:00:00,18.92,18.92,18.9,18.9,3800.0,14.0908,14.0908,14.0759,14.0759,3800.0
2005-05-25 13:10:00,18.91,18.91,18.89,18.89,8800.0,14.0833,14.0833,14.0684,14.0684,8800.0
2005-05-25 13:20:00,18.88,18.88,18.84,18.84,10000.0,14.061,14.061,14.0312,14.0312,10000.0
2005-05-25 13:30:00,18.83,18.86,18.82,18.83,25000.0,14.0237,14.0461,14.0163,14.0237,25000.0
2005-05-25 13:40:00,18.86,18.89,18.86,18.86,9400.0,14.0461,14.0684,14.0461,14.0461,9400.0
2005-05-25 13:50:00,18.86,18.9,18.85,18.88,6200.0,14.0461,14.0759,14.0386,14.061,6200.0
2005-05-25 14:00:00,18.91,18.93,18.9,18.93,6400.0,14.0833,14.0982,14.0759,14.0982,6400.0
2005-05-25 14:10:00,18.93,18.96,18.93,18.93,10600.0,14.0982,14.1206,14.0982,14.0982,10600.0
2005-05-25 14:20:00,18.93,18.98,18.92,18.98,7800.0,14.0982,14.1355,14.0908,14.1355,7800.0
2005-05-25 14:30:00,18.98,19.06,18.98,19.01,15200.0,14.1355,14.195,14.1355,14.1578,15200.0
2005-05-25 14:40:00,19.0,19.03,18.99,19.02,17400.0,14.1504,14.1727,14.1429,14.1653,17400.0
2005-05-25 14:50:00,19.02,19.02,18.99,18.99,5600.0,14.1653,14.1653,14.1429,14.1429,5600.0
2005-05-25 15:00:00,19.0,19.03,18.98,19.0,19000.0,14.1504,14.1727,14.1355,14.1504,19000.0
2005-05-25 15:10:00,19.0,19.06,19.0,19.06,22600.0,14.1504,14.195,14.1504,14.195,22600.0
2005-05-25 15:20:00,19.06,19.08,19.05,19.08,15000.0,14.195,14.2099,14.1876,14.2099,15000.0
2005-05-25 15:30:00,19.08,19.09,19.08,19.08,26200.0,14.2099,14.2174,14.2099,14.2099,26200.0
2005-05-25 15:40:00,19.08,19.09,19.08,19.08,27600.0,14.2099,14.2174,14.2099,14.2099,27600.0
2005-05-25 15:50:00,19.08,19.08,19.06,19.07,20200.0,14.2099,14.2099,14.195,14.2025,20200.0
2005-05-26 09:40:00,19.23,19.23,19.1,19.1,14600.0,14.3217,14.3217,14.2248,14.2248,14600.0
2005-05-26 09:50:00,19.09,19.17,19.09,19.13,8200.0,14.2174,14.277,14.2174,14.2472,8200.0
2005-05-26 10:00:00,19.13,19.21,19.13,19.21,7200.0,14.2472,14.3068,14.2472,14.3068,7200.0
2005-05-26 10:10:00,19.23,19.31,19.23,19.31,24400.0,14.3217,14.3812,14.3217,14.3812,24400.0
2005-05-26 10:20:00,19.32,19.32,19.3,19.31,11600.0,14.3887,14.3887,14.3738,14.3812,11600.0
2005-05-26 10:30:00,19.3,19.31,19.28,19.29,13000.0,14.3738,14.3812,14.3589,14.3663,13000.0
2005-05-26 10:40:00,19.29,19.32,19.28,19.29,12400.0,14.3663,14.3887,14.3589,14.3663,12400.0
2005-05-26 10:50:00,19.28,19.28,19.23,19.25,12800.0,14.3589,14.3589,14.3217,14.3365,12800.0
2005-05-26 11:00:00,19.25,19.25,19.22,19.22,12600.0,14.3365,14.3365,14.3142,14.3142,12600.0
2005-05-26 11:10:00,19.24,19.27,19.23,19.25,9200.0,14.3291,14.3514,14.3217,14.3365,9200.0
2005-05-26 11:20:00,19.25,19.25,19.22,19.23,5200.0,14.3365,14.3365,14.3142,14.3217,5200.0
2005-05-26 11:30:00,19.23,19.23,19.22,19.23,6600.0,14.3217,14.3217,14.3142,14.3217,6600.0
2005-05-26 11:40:00,19.23,19.23,19.21,19.21,8400.0,14.3217,14.3217,14.3068,14.3068,8400.0
2005-05-26 11:50:00,19.2,19.2,19.18,19.2,3000.0,14.2993,14.2993,14.2844,14.2993,3000.0
2005-05-26 12:00:00,19.2,19.22,19.2,19.2,6200.0,14.2993,14.3142,14.2993,14.2993,6200.0
2005-05-26 12:10:00,19.2,19.2,19.2,19.2,5800.0,14.2993,14.2993,14.2993,14.2993,5800.0
2005-05-26 12:20:00,19.2,19.22,19.2,19.21,3200.0,14.2993,14.3142,14.2993,14.3068,3200.0
2005-05-26 12:30:00,19.21,19.21,19.2,19.21,3000.0,14.3068,14.3068,14.2993,14.3068,3000.0
2005-05-26 12:40:00,19.22,19.22,19.21,19.22,7200.0,14.3142,14.3142,14.3068,14.3142,7200.0
2005-05-26 12:50:00,19.22,19.23,19.22,19.22,5000.0,14.3142,14.3217,14.3142,14.3142,5000.0
2005-05-26 13:00:00,19.24,19.25,19.22,19.23,4000.0,14.3291,14.3365,14.3142,14.3217,4000.0
2005-05-26 13:10:00,19.23,19.24,19.21,19.21,6200.0,14.3217,14.3291,14.3068,14.3068,6200.0
2005-05-26 13:20:00,19.21,19.23,19.21,19.22,8600.0,14.3068,14.3217,14.3068,14.3142,8600.0
2005-05-26 13:30:00,19.22,19.22,19.21,19.21,5800.0,14.3142,14.3142,14.3068,14.3068,5800.0
2005-05-26 13:40:00,19.22,19.22,19.22,19.22,5200.0,14.3142,14.3142,14.3142,14.3142,5200.0
2005-05-26 13:50:00,19.22,19.22,19.22,19.22,2800.0,14.3142,14.3142,14.3142,14.3142,2800.0
2005-05-26 14:00:00,19.22,19.23,19.22,19.23,8200.0,14.3142,14.3217,14.3142,14.3217,8200.0
2005-05-26 14:10:00,19.23,19.23,19.22,19.23,16800.0,14.3217,14.3217,14.3142,14.3217,16800.0
2005-05-26 14:20:00,19.23,19.23,19.21,19.23,16400.0,14.3217,14.3217,14.3068,14.3217,16400.0
2005-05-26 14:30:00,19.22,19.23,19.21,19.22,9200.0,14.3142,14.3217,14.3068,14.3142,9200.0
2005-05-26 14:40:00,19.22,19.23,19.22,19.22,5000.0,14.3142,14.3217,14.3142,14.3142,5000.0
2005-05-26 14:50:00,19.22,19.23,19.21,19.23,4600.0,14.3142,14.3217,14.3068,14.3217,4600.0
2005-05-26 15:00:00,19.23,19.23,19.23,19.23,13000.0,14.3217,14.3217,14.3217,14.3217,13000.0
2005-05-26 15:10:00,19.25,19.25,19.24,19.25,10200.0,14.3365,14.3365,14.3291,14.3365,10200.0
2005-05-26 15:20:00,19.25,19.25,19.25,19.25,13600.0,14.3365,14.3365,14.3365,14.3365,13600.0
2005-05-26 15:30:00,19.25,19.3,19.25,19.3,12800.0,14.3365,14.3738,14.3365,14.3738,12800.0
2005-05-26 15:40:00,19.29,19.29,19.27,19.28,12200.0,14.3663,14.3663,14.3514,14.3589,12200.0
2005-05-26 15:50:00,19.28,19.28,19.26,19.27,12600.0,14.3589,14.3589,14.344,14.3514,12600.0
2005-05-27 09:30:00,19.23,19.25,19.2,19.22,2800.0,14.3217,14.3365,14.2993,14.3142,2800.0
2005-05-27 09:40:00,19.21,19.25,19.2,19.25,17400.0,14.3068,14.3365,14.2993,14.3365,17400.0
2005-05-27 09:50:00,19.23,19.23,19.16,19.18,6000.0,14.3217,14.3217,14.2695,14.2844,6000.0
2005-05-27 10:00:00,19.19,19.19,19.15,19.16,5200.0,14.2919,14.2919,14.2621,14.2695,5200.0
2005-05-27 10:10:00,19.15,19.15,19.08,19.08,6600.0,14.2621,14.2621,14.2099,14.2099,6600.0
2005-05-27 10:20:00,19.06,19.09,19.06,19.09,9800.0,14.195,14.2174,14.195,14.2174,9800.0
2005-05-27 10:30:00,19.11,19.13,19.09,19.09,7000.0,14.2323,14.2472,14.2174,14.2174,7000.0
2005-05-27 10:40:00,19.09,19.14,19.08,19.1,4800.0,14.2174,14.2546,14.2099,14.2248,4800.0
2005-05-27 10:50:00,19.1,19.13,19.1,19.11,1800.0,14.2248,14.2472,14.2248,14.2323,1800.0
2005-05-27 11:00:00,19.11,19.13,19.11,19.13,1200.0,14.2323,14.2472,14.2323,14.2472,1200.0
2005-05-27 11:10:00,19.13,19.15,19.11,19.15,2200.0,14.2472,14.2621,14.2323,14.2621,2200.0
2005-05-27 11:20:00,19.15,19.15,19.14,19.14,2200.0,14.2621,14.2621,14.2546,14.2546,2200.0
2005-05-27 11:30:00,19.13,19.14,19.11,19.11,2000.0,14.2472,14.2546,14.2323,14.2323,2000.0
2005-05-27 11:40:00,19.1,19.14,19.1,19.12,7400.0,14.2248,14.2546,14.2248,14.2397,7400.0
2005-05-27 11:50:00,19.1,19.15,19.1,19.14,6200.0,14.2248,14.2621,14.2248,14.2546,6200.0
2005-05-27 12:00:00,19.14,19.14,19.14,19.14,600.0,14.2546,14.2546,14.2546,14.2546,600.0
2005-05-27 12:10:00,19.15,19.17,19.15,19.17,1400.0,14.2621,14.277,14.2621,14.277,1400.0
2005-05-27 12:20:00,19.15,19.17,19.15,19.17,2600.0,14.2621,14.277,14.2621,14.277,2600.0
2005-05-27 12:30:00,19.17,19.17,19.16,19.17,1400.0,14.277,14.277,14.2695,14.277,1400.0
2005-05-27 12:40:00,19.17,19.17,19.14,19.14,2600.0,14.277,14.277,14.2546,14.2546,2600.0
2005-05-27 12:50:00,19.12,19.13,19.11,19.13,4600.0,14.2397,14.2472,14.2323,14.2472,4600.0
2005-05-27 13:00:00,19.13,19.14,19.12,19.14,14000.0,14.2472,14.2546,14.2397,14.2546,14000.0
2005-05-27 13:10:00,19.15,19.18,19.15,19.18,4600.0,14.2621,14.2844,14.2621,14.2844,4600.0
2005-05-27 13:20:00,19.19,19.23,19.19,19.23,2400.0,14.2919,14.3217,14.2919,14.3217,2400.0
2005-05-27 13:30:00,19.23,19.23,19.22,19.22,1600.0,14.3217,14.3217,14.3142,14.3142,1600.0
2005-05-27 13:40:00,19.22,19.22,19.18,19.18,2400.0,14.3142,14.3142,14.2844,14.2844,2400.0
2005-05-27 13:50:00,19.19,19.19,19.18,19.19,1400.0,14.2919,14.2919,14.2844,14.2919,1400.0
2005-05-27 14:00:00,19.19,19.2,19.19,19.2,2200.0,14.2919,14.2993,14.2919,14.2993,2200.0
2005-05-27 14:10:00,19.2,19.23,19.2,19.22,3200.0,14.2993,14.3217,14.2993,14.3142,3200.0
2005-05-27 14:20:00,19.21,19.25,19.21,19.25,2600.0,14.3068,14.3365,14.3068,14.3365,2600.0
2005-05-27 14:30:00,19.25,19.25,19.21,19.21,6400.0,14.3365,14.3365,14.3068,14.3068,6400.0
2005-05-27 14:40:00,19.21,19.22,19.19,19.2,2800.0,14.3068,14.3142,14.2919,14.2993,2800.0
2005-05-27 14:50:00,19.2,19.22,19.2,19.21,3000.0,14.2993,14.3142,14.2993,14.3068,3000.0
2005-05-27 15:00:00,19.22,19.23,19.18,19.22,16400.0,14.3142,14.3217,14.2844,14.3142,16400.0
2005-05-27 15:10:00,19.22,19.22,19.2,19.2,7400.0,14.3142,14.3142,14.2993,14.2993,7400.0
2005-05-27 15:20:00,19.2,19.23,19.2,19.23,10400.0,14.2993,14.3217,14.2993,14.3217,10400.0
2005-05-27 15:30:00,19.22,19.25,19.22,19.25,38000.0,14.3142,14.3365,14.3142,14.3365,38000.0
2005-05-27 15:40:00,19.25,19.29,19.25,19.27,28800.0,14.3365,14.3663,14.3365,14.3514,28800.0
2005-05-27 15:50:00,19.27,19.31,19.25,19.3,29200.0,14.3514,14.3812,14.3365,14.3738,29200.0
2005-05-31 09:30:00,19.28,19.33,19.28,19.29,5200.0,14.3589,14.3961,14.3589,14.3663,5200.0
2005-05-31 09:40:00,19.29,19.29,19.22,19.24,11800.0,14.3663,14.3663,14.3142,14.3291,11800.0
2005-05-31 09:50:00,19.24,19.25,19.1,19.1,6600.0,14.3291,14.3365,14.2248,14.2248,6600.0
2005-05-31 10:00:00,19.1,19.15,19.08,19.14,20800.0,14.2248,14.2621,14.2099,14.2546,20800.0
2005-05-31 10:10:00,19.11,19.14,19.07,19.08,7400.0,14.2323,14.2546,14.2025,14.2099,7400.0
2005-05-31 10:20:00,19.06,19.15,19.04,19.15,5000.0,14.195,14.2621,14.1801,14.2621,5000.0
2005-05-31 10:30:00,19.13,19.13,19.08,19.08,5400.0,14.2472,14.2472,14.2099,14.2099,5400.0
2005-05-31 10:40:00,19.09,19.14,19.09,19.13,5800.0,14.2174,14.2546,14.2174,14.2472,5800.0
2005-05-31 10:50:00,19.12,19.12,19.1,19.1,4400.0,14.2397,14.2397,14.2248,14.2248,4400.0
2005-05-31 11:00:00,19.09,19.1,19.08,19.08,3200.0,14.2174,14.2248,14.2099,14.2099,3200.0
2005-05-31 11:10:00,19.08,19.1,19.08,19.09,4600.0,14.2099,14.2248,14.2099,14.2174,4600.0
2005-05-31 11:20:00,19.08,19.08,19.06,19.08,6000.0,14.2099,14.2099,14.195,14.2099,6000.0
2005-05-31 11:30:00,19.1,19.1,19.07,19.07,2200.0,14.2248,14.2248,14.2025,14.2025,2200.0
2005-05-31 11:40:00,19.06,19.07,19.06,19.07,3800.0,14.195,14.2025,14.195,14.2025,3800.0
2005-05-31 11:50:00,19.06,19.09,19.06,19.08,1400.0,14.195,14.2174,14.195,14.2099,1400.0
2005-05-31 12:00:00,19.07,19.08,19.06,19.07,5600.0,14.2025,14.2099,14.195,14.2025,5600.0
2005-05-31 12:10:00,19.08,19.09,19.07,19.09,2400.0,14.2099,14.2174,14.2025,14.2174,2400.0
2005-05-31 12:20:00,19.08,19.1,19.08,19.1,1200.0,14.2099,14.2248,14.2099,14.2248,1200.0
2005-05-31 12:30:00,19.1,19.1,19.09,19.1,7000.0,14.2248,14.2248,14.2174,14.2248,7000.0
2005-05-31 12:40:00,19.1,19.1,19.1,19.1,800.0,14.2248,14.2248,14.2248,14.2248,800.0
2005-05-31 12:50:00,19.1,19.1,19.09,19.09,1400.0,14.2248,14.2248,14.2174,14.2174,1400.0
2005-05-31 13:00:00,19.09,19.09,19.05,19.05,1600.0,14.2174,14.2174,14.1876,14.1876,1600.0
2005-05-31 13:10:00,19.05,19.07,19.05,19.07,2600.0,14.1876,14.2025,14.1876,14.2025,2600.0
2005-05-31 13:20:00,19.07,19.08,19.06,19.07,2600.0,14.2025,14.2099,14.195,14.2025,2600.0
2005-05-31 13:30:00,19.09,19.09,19.07,19.08,1600.0,14.2174,14.2174,14.2025,14.2099,1600.0
2005-05-31 13:40:00,19.08,19.08,19.07,19.07,3000.0,14.2099,14.2099,14.2025,14.2025,3000.0
2005-05-31 13:50:00,19.07,19.13,19.07,19.1,6200.0,14.2025,14.2472,14.2025,14.2248,6200.0
2005-05-31 14:00:00,19.11,19.13,19.07,19.07,4200.0,14.2323,14.2472,14.2025,14.2025,4200.0
2005-05-31 14:10:00,19.07,19.09,19.04,19.08,3600.0,14.2025,14.2174,14.1801,14.2099,3600.0
2005-05-31 14:20:00,19.08,19.11,19.08,19.11,4400.0,14.2099,14.2323,14.2099,14.2323,4400.0
2005-05-31 14:30:00,19.11,19.16,19.11,19.14,8000.0,14.2323,14.2695,14.2323,14.2546,8000.0
2005-05-31 14:40:00,19.14,19.19,19.14,19.14,11600.0,14.2546,14.2919,14.2546,14.2546,11600.0
2005-05-31 14:50:00,19.14,19.15,19.11,19.13,8200.0,14.2546,14.2621,14.2323,14.2472,8200.0
2005-05-31 15:00:00,19.13,19.15,19.1,19.11,9200.0,14.2472,14.2621,14.2248,14.2323,9200.0
2005-05-31 15:10:00,19.1,19.17,19.08,19.14,19400.0,14.2248,14.277,14.2099,14.2546,19400.0
2005-05-31 15:20:00,19.14,19.16,19.13,19.13,3800.0,14.2546,14.2695,14.2472,14.2472,3800.0
2005-05-31 15:30:00,19.11,19.11,19.07,19.07,8200.0,14.2323,14.2323,14.2025,14.2025,8200.0
2005-05-31 15:40:00,19.06,19.1,19.0,19.1,15800.0,14.195,14.2248,14.1504,14.2248,15800.0
2005-05-31 15:50:00,19.1,19.11,19.06,19.06,26200.0,14.2248,14.2323,14.195,14.195,26200.0
2005-06-01 09:30:00,19.11,19.13,19.09,19.11,7800.0,14.2323,14.2472,14.2174,14.2323,7800.0
2005-06-01 09:40:00,19.11,19.13,19.08,19.12,12200.0,14.2323,14.2472,14.2099,14.2397,12200.0
2005-06-01 09:50:00,19.13,19.14,19.11,19.13,6200.0,14.2472,14.2546,14.2323,14.2472,6200.0
2005-06-01 10:00:00,19.14,19.36,19.14,19.36,24200.0,14.2546,14.4185,14.2546,14.4185,24200.0
2005-06-01 10:10:00,19.35,19.35,19.28,19.32,18400.0,14.411,14.411,14.3589,14.3887,18400.0
2005-06-01 10:20:00,19.29,19.33,19.28,19.3,10600.0,14.3663,14.3961,14.3589,14.3738,10600.0
2005-06-01 10:30:00,19.3,19.35,19.29,19.3,15600.0,14.3738,14.411,14.3663,14.3738,15600.0
2005-06-01 10:40:00,19.32,19.37,19.32,19.35,10400.0,14.3887,14.4259,14.3887,14.411,10400.0
2005-06-01 10:50:00,19.35,19.35,19.33,19.33,2400.0,14.411,14.411,14.3961,14.3961,2400.0
2005-06-01 11:00:00,19.33,19.35,19.33,19.34,13000.0,14.3961,14.411,14.3961,14.4036,13000.0
2005-06-01 11:10:00,19.34,19.39,19.34,19.39,32000.0,14.4036,14.4408,14.4036,14.4408,32000.0
2005-06-01 11:20:00,19.39,19.4,19.37,19.38,13400.0,14.4408,14.4483,14.4259,14.4334,13400.0
2005-06-01 11:30:00,19.37,19.4,19.37,19.4,7000.0,14.4259,14.4483,14.4259,14.4483,7000.0
2005-06-01 11:40:00,19.39,19.4,19.38,19.4,8000.0,14.4408,14.4483,14.4334,14.4483,8000.0
2005-06-01 11:50:00,19.4,19.46,19.4,19.46,26800.0,14.4483,14.4929,14.4483,14.4929,26800.0
2005-06-01 12:00:00,19.46,19.47,19.39,19.4,11800.0,14.4929,14.5004,14.4408,14.4483,11800.0
2005-06-01 12:10:00,19.4,19.42,19.4,19.41,8600.0,14.4483,14.4632,14.4483,14.4557,8600.0
2005-06-01 12:20:00,19.37,19.4,19.37,19.4,7400.0,14.4259,14.4483,14.4259,14.4483,7400.0
2005-06-01 12:30:00,19.4,19.4,19.4,19.4,2400.0,14.4483,14.4483,14.4483,14.4483,2400.0
2005-06-01 12:40:00,19.4,19.4,19.4,19.4,2800.0,14.4483,14.4483,14.4483,14.4483,2800.0
2005-06-01 12:50:00,19.4,19.43,19.4,19.43,1000.0,14.4483,14.4706,14.4483,14.4706,1000.0
2005-06-01 13:00:00,19.42,19.43,19.42,19.43,4400.0,14.4632,14.4706,14.4632,14.4706,4400.0
2005-06-01 13:10:00,19.42,19.43,19.42,19.42,3400.0,14.4632,14.4706,14.4632,14.4632,3400.0
2005-06-01 13:20:00,19.42,19.43,19.42,19.43,4400.0,14.4632,14.4706,14.4632,14.4706,4400.0
2005-06-01 13:30:00,19.42,19.43,19.41,19.43,6200.0,14.4632,14.4706,14.4557,14.4706,6200.0
2005-06-01 13:40:00,19.41,19.42,19.38,19.38,6000.0,14.4557,14.4632,14.4334,14.4334,6000.0
2005-06-01 13:50:00,19.39,19.4,19.38,19.4,7600.0,14.4408,14.4483,14.4334,14.4483,7600.0
2005-06-01 14:00:00,19.42,19.43,19.38,19.39,8400.0,14.4632,14.4706,14.4334,14.4408,8400.0
2005-06-01 14:10:00,19.39,19.39,19.33,19.33,7400.0,14.4408,14.4408,14.3961,14.3961,7400.0
2005-06-01 14:20:00,19.33,19.34,19.31,19.34,6800.0,14.3961,14.4036,14.3812,14.4036,6800.0
2005-06-01 14:30:00,19.32,19.33,19.29,19.29,13000.0,14.3887,14.3961,14.3663,14.3663,13000.0
2005-06-01 14:40:00,19.3,19.3,19.1,19.13,30600.0,14.3738,14.3738,14.2248,14.2472,30600.0
2005-06-01 14:50:00,19.11,19.22,19.11,19.19,26200.0,14.2323,14.3142,14.2323,14.2919,26200.0
2005-06-01 15:00:00,19.19,19.2,19.17,19.17,17200.0,14.2919,14.2993,14.277,14.277,17200.0
2005-06-01 15:10:00,19.17,19.17,19.13,19.17,11000.0,14.277,14.277,14.2472,14.277,11000.0
2005-06-01 15:20:00,19.17,19.2,19.14,19.19,14000.0,14.277,14.2993,14.2546,14.2919,14000.0
2005-06-01 15:30:00,19.19,19.3,19.19,19.29,14800.0,14.2919,14.3738,14.2919,14.3663,14800.0
2005-06-01 15:40:00,19.3,19.32,19.3,19.3,17000.0,14.3738,14.3887,14.3738,14.3738,17000.0
2005-06-01 15:50:00,19.3,19.3,19.3,19.3,0.0,14.3738,14.3738,14.3738,14.3738,0.0
2005-06-02 09:30:00,19.23,19.23,19.15,19.15,6200.0,14.3217,14.3217,14.2621,14.2621,6200.0
2005-06-02 09:40:00,19.1,19.12,19.08,19.09,14400.0,14.2248,14.2397,14.2099,14.2174,14400.0
2005-06-02 09:50:00,19.08,19.09,19.03,19.06,14600.0,14.2099,14.2174,14.1727,14.195,14600.0
2005-06-02 10:00:00,19.07,19.11,19.0,19.04,18800.0,14.2025,14.2323,14.1504,14.1801,18800.0
2005-06-02 10:10:00,19.03,19.07,18.96,18.98,20600.0,14.1727,14.2025,14.1206,14.1355,20600.0
2005-06-02 10:20:00,18.95,18.99,18.95,18.98,10000.0,14.1131,14.1429,14.1131,14.1355,10000.0
2005-06-02 10:30:00,18.97,19.0,18.93,18.95,28400.0,14.128,14.1504,14.0982,14.1131,28400.0
2005-06-02 10:40:00,18.95,18.97,18.93,18.95,44400.0,14.1131,14.128,14.0982,14.1131,44400.0
2005-06-02 10:50:00,18.95,18.95,18.93,18.93,6000.0,14.1131,14.1131,14.0982,14.0982,6000.0
2005-06-02 11:00:00,18.92,18.92,18.9,18.91,10800.0,14.0908,14.0908,14.0759,14.0833,10800.0
2005-06-02 11:10:00,18.92,18.92,18.9,18.91,7200.0,14.0908,14.0908,14.0759,14.0833,7200.0
2005-06-02 11:20:00,18.91,18.91,18.89,18.9,17600.0,14.0833,14.0833,14.0684,14.0759,17600.0
2005-06-02 11:30:00,18.89,18.93,18.89,18.93,21000.0,14.0684,14.0982,14.0684,14.0982,21000.0
2005-06-02 11:40:00,18.93,18.93,18.9,18.9,7200.0,14.0982,14.0982,14.0759,14.0759,7200.0
2005-06-02 11:50:00,18.9,18.9,18.89,18.9,3400.0,14.0759,14.0759,14.0684,14.0759,3400.0
2005-06-02 12:00:00,18.91,18.95,18.91,18.93,5600.0,14.0833,14.1131,14.0833,14.0982,5600.0
2005-06-02 12:10:00,18.94,18.94,18.92,18.92,6800.0,14.1057,14.1057,14.0908,14.0908,6800.0
2005-06-02 12:20:00,18.92,18.93,18.92,18.92,8000.0,14.0908,14.0982,14.0908,14.0908,8000.0
2005-06-02 12:30:00,18.92,18.92,18.91,18.92,7000.0,14.0908,14.0908,14.0833,14.0908,7000.0
2005-06-02 12:40:00,18.92,18.92,18.88,18.88,5200.0,14.0908,14.0908,14.061,14.061,5200.0
2005-06-02 12:50:00,18.89,18.89,18.85,18.87,9600.0,14.0684,14.0684,14.0386,14.0535,9600.0
2005-06-02 13:00:00,18.86,18.88,18.84,18.85,11400.0,14.0461,14.061,14.0312,14.0386,11400.0
2005-06-02 13:10:00,18.84,18.84,18.83,18.83,9200.0,14.0312,14.0312,14.0237,14.0237,9200.0
2005-06-02 13:20:00,18.82,18.82,18.8,18.8,19400.0,14.0163,14.0163,14.0014,14.0014,19400.0
2005-06-02 13:30:00,18.79,18.8,18.76,18.78,13400.0,13.994,14.0014,13.9716,13.9865,13400.0
2005-06-02 13:40:00,18.78,18.78,18.74,18.75,15200.0,13.9865,13.9865,13.9567,13.9642,15200.0
2005-06-02 13:50:00,18.75,18.8,18.75,18.8,11000.0,13.9642,14.0014,13.9642,14.0014,11000.0
2005-06-02 14:00:00,18.8,18.85,18.79,18.8,12400.0,14.0014,14.0386,13.994,14.0014,12400.0
2005-06-02 14:10:00,18.82,18.82,18.79,18.81,8400.0,14.0163,14.0163,13.994,14.0089,8400.0
2005-06-02 14:20:00,18.81,18.9,18.81,18.9,12400.0,14.0089,14.0759,14.0089,14.0759,12400.0
2005-06-02 14:30:00,18.89,18.89,18.82,18.84,9800.0,14.0684,14.0684,14.0163,14.0312,9800.0
2005-06-02 14:40:00,18.84,18.84,18.83,18.83,11600.0,14.0312,14.0312,14.0237,14.0237,11600.0
2005-06-02 14:50:00,18.83,18.86,18.82,18.84,14400.0,14.0237,14.0461,14.0163,14.0312,14400.0
2005-06-02 15:00:00,18.84,18.85,18.81,18.81,11200.0,14.0312,14.0386,14.0089,14.0089,11200.0
2005-06-02 15:10:00,18.81,18.84,18.81,18.83,13800.0,14.0089,14.0312,14.0089,14.0237,13800.0
2005-06-02 15:20:00,18.84,18.86,18.84,18.86,20400.0,14.0312,14.0461,14.0312,14.0461,20400.0
2005-06-02 15:30:00,18.86,18.88,18.84,18.88,28000.0,14.0461,14.061,14.0312,14.061,28000.0
2005-06-02 15:40:00,18.88,18.9,18.86,18.86,15600.0,14.061,14.0759,14.0461,14.0461,15600.0
2005-06-02 15:50:00,18.87,18.89,18.86,18.88,20000.0,14.0535,14.0684,14.0461,14.061,20000.0
2005-06-03 09:30:00,18.88,18.88,18.85,18.88,16400.0,14.061,14.061,14.0386,14.061,16400.0
2005-06-03 09:40:00,18.9,19.02,18.9,18.97,15000.0,14.0759,14.1653,14.0759,14.128,15000.0
2005-06-03 09:50:00,18.97,19.0,18.97,18.99,27000.0,14.128,14.1504,14.128,14.1429,27000.0
2005-06-03 10:00:00,18.98,18.98,18.92,18.94,8000.0,14.1355,14.1355,14.0908,14.1057,8000.0
2005-06-03 10:10:00,18.93,19.0,18.93,18.95,6400.0,14.0982,14.1504,14.0982,14.1131,6400.0
2005-06-03 10:20:00,18.93,18.94,18.86,18.88,8400.0,14.0982,14.1057,14.0461,14.061,8400.0
2005-06-03 10:30:00,18.88,18.93,18.86,18.86,15600.0,14.061,14.0982,14.0461,14.0461,15600.0
2005-06-03 10:40:00,18.88,18.89,18.86,18.87,2600.0,14.061,14.0684,14.0461,14.0535,2600.0
2005-06-03 10:50:00,18.88,18.88,18.85,18.85,13000.0,14.061,14.061,14.0386,14.0386,13000.0
2005-06-03 11:00:00,18.85,18.85,18.8,18.8,13400.0,14.0386,14.0386,14.0014,14.0014,13400.0
2005-06-03 11:10:00,18.8,18.86,18.8,18.82,20000.0,14.0014,14.0461,14.0014,14.0163,20000.0
2005-06-03 11:20:00,18.8,18.81,18.75,18.75,9600.0,14.0014,14.0089,13.9642,13.9642,9600.0
2005-06-03 11:30:00,18.75,18.75,18.63,18.66,33200.0,13.9642,13.9642,13.8748,13.8971,33200.0
2005-06-03 11:40:00,18.64,18.67,18.61,18.61,17800.0,13.8822,13.9046,13.8599,13.8599,17800.0
2005-06-03 11:50:00,18.62,18.62,18.51,18.56,33400.0,13.8674,13.8674,13.7854,13.8227,33400.0
2005-06-03 12:00:00,18.54,18.55,18.5,18.51,18400.0,13.8078,13.8152,13.778,13.7854,18400.0
2005-06-03 12:10:00,18.53,18.53,18.41,18.44,25000.0,13.8003,13.8003,13.711,13.7333,25000.0
2005-06-03 12:20:00,18.43,18.48,18.43,18.47,10200.0,13.7258,13.7631,13.7258,13.7556,10200.0
2005-06-03 12:30:00,18.47,18.47,18.45,18.45,11200.0,13.7556,13.7556,13.7407,13.7407,11200.0
2005-06-03 12:40:00,18.45,18.46,18.43,18.43,12800.0,13.7407,13.7482,13.7258,13.7258,12800.0
2005-06-03 12:50:00,18.43,18.48,18.43,18.46,13000.0,13.7258,13.7631,13.7258,13.7482,13000.0
2005-06-03 13:00:00,18.45,18.48,18.44,18.48,4800.0,13.7407,13.7631,13.7333,13.7631,4800.0
2005-06-03 13:10:00,18.48,18.53,18.48,18.53,6800.0,13.7631,13.8003,13.7631,13.8003,6800.0
2005-06-03 13:20:00,18.53,18.53,18.47,18.48,9000.0,13.8003,13.8003,13.7556,13.7631,9000.0
2005-06-03 13:30:00,18.49,18.59,18.49,18.58,7400.0,13.7705,13.845,13.7705,13.8376,7400.0
2005-06-03 13:40:00,18.58,18.63,18.57,18.61,9800.0,13.8376,13.8748,13.8301,13.8599,9800.0
2005-06-03 13:50:00,18.61,18.61,18.57,18.57,6600.0,13.8599,13.8599,13.8301,13.8301,6600.0
2005-06-03 14:00:00,18.56,18.59,18.54,18.59,8600.0,13.8227,13.845,13.8078,13.845,8600.0
2005-06-03 14:10:00,18.58,18.64,18.57,18.63,13600.0,13.8376,13.8822,13.8301,13.8748,13600.0
2005-06-03 14:20:00,18.64,18.64,18.61,18.61,12600.0,13.8822,13.8822,13.8599,13.8599,12600.0
2005-06-03 14:30:00,18.61,18.62,18.59,18.59,10600.0,13.8599,13.8674,13.845,13.845,10600.0
2005-06-03 14:40:00,18.6,18.63,18.6,18.61,5400.0,13.8525,13.8748,13.8525,13.8599,5400.0
2005-06-03 14:50:00,18.61,18.61,18.58,18.6,10000.0,13.8599,13.8599,13.8376,13.8525,10000.0
2005-06-03 15:00:00,18.6,18.6,18.57,18.59,9400.0,13.8525,13.8525,13.8301,13.845,9400.0
2005-06-03 15:10:00,18.59,18.61,18.55,18.61,16400.0,13.845,13.8599,13.8152,13.8599,16400.0
2005-06-03 15:20:00,18.61,18.61,18.57,18.58,23800.0,13.8599,13.8599,13.8301,13.8376,23800.0
2005-06-03 15:30:00,18.58,18.68,18.58,18.66,13200.0,13.8376,13.912,13.8376,13.8971,13200.0
2005-06-03 15:40:00,18.66,18.69,18.65,18.68,45200.0,13.8971,13.9195,13.8897,13.912,45200.0
2005-06-03 15:50:00,18.68,18.68,18.61,18.61,15200.0,13.912,13.912,13.8599,13.8599,15200.0
2005-06-06 09:30:00,18.61,18.61,18.58,18.59,4000.0,13.8599,13.8599,13.8376,13.845,4000.0
2005-06-06 09:40:00,18.59,18.65,18.55,18.55,11000.0,13.845,13.8897,13.8152,13.8152,11000.0
2005-06-06 09:50:00,18.55,18.55,18.52,18.54,6600.0,13.8152,13.8152,13.7929,13.8078,6600.0
2005-06-06 10:00:00,18.54,18.54,18.5,18.54,8600.0,13.8078,13.8078,13.778,13.8078,8600.0
2005-06-06 10:10:00,18.54,18.6,18.54,18.58,6800.0,13.8078,13.8525,13.8078,13.8376,6800.0
2005-06-06 10:20:00,18.59,18.6,18.58,18.6,13600.0,13.845,13.8525,13.8376,13.8525,13600.0
2005-06-06 10:30:00,18.6,18.6,18.56,18.57,11400.0,13.8525,13.8525,13.8227,13.8301,11400.0
2005-06-06 10:40:00,18.56,18.58,18.54,18.54,6600.0,13.8227,13.8376,13.8078,13.8078,6600.0
2005-06-06 10:50:00,18.54,18.55,18.5,18.5,2400.0,13.8078,13.8152,13.778,13.778,2400.0
2005-06-06 11:00:00,18.52,18.55,18.52,18.52,3000.0,13.7929,13.8152,13.7929,13.7929,3000.0
2005-06-06 11:10:00,18.54,18.57,18.54,18.56,17200.0,13.8078,13.8301,13.8078,13.8227,17200.0
2005-06-06 11:20:00,18.55,18.56,18.55,18.56,3000.0,13.8152,13.8227,13.8152,13.8227,3000.0
2005-06-06 11:30:00,18.56,18.57,18.52,18.52,9400.0,13.8227,13.8301,13.7929,13.7929,9400.0
2005-06-06 11:40:00,18.54,18.55,18.54,18.55,3600.0,13.8078,13.8152,13.8078,13.8152,3600.0
2005-06-06 11:50:00,18.52,18.54,18.52,18.54,2000.0,13.7929,13.8078,13.7929,13.8078,2000.0
2005-06-06 12:00:00,18.54,18.54,18.52,18.53,10400.0,13.8078,13.8078,13.7929,13.8003,10400.0
2005-06-06 12:10:00,18.52,18.55,18.52,18.55,15600.0,13.7929,13.8152,13.7929,13.8152,15600.0
2005-06-06 12:20:00,18.55,18.55,18.52,18.52,14200.0,13.8152,13.8152,13.7929,13.7929,14200.0
2005-06-06 12:30:00,18.52,18.52,18.5,18.5,11800.0,13.7929,13.7929,13.778,13.778,11800.0
2005-06-06 12:40:00,18.5,18.52,18.5,18.5,12600.0,13.778,13.7929,13.778,13.778,12600.0
2005-06-06 12:50:00,18.5,18.52,18.5,18.5,14200.0,13.778,13.7929,13.778,13.778,14200.0
2005-06-06 13:00:00,18.5,18.5,18.5,18.5,4000.0,13.778,13.778,13.778,13.778,4000.0
2005-06-06 13:10:00,18.5,18.5,18.42,18.47,28200.0,13.778,13.778,13.7184,13.7556,28200.0
2005-06-06 13:20:00,18.47,18.47,18.43,18.45,10600.0,13.7556,13.7556,13.7258,13.7407,10600.0
2005-06-06 13:30:00,18.43,18.46,18.43,18.46,12200.0,13.7258,13.7482,13.7258,13.7482,12200.0
2005-06-06 13:40:00,18.48,18.53,18.48,18.51,14000.0,13.7631,13.8003,13.7631,13.7854,14000.0
2005-06-06 13:50:00,18.5,18.52,18.5,18.5,10000.0,13.778,13.7929,13.778,13.778,10000.0
2005-06-06 14:00:00,18.5,18.57,18.5,18.55,14400.0,13.778,13.8301,13.778,13.8152,14400.0
2005-06-06 14:10:00,18.55,18.58,18.55,18.55,13800.0,13.8152,13.8376,13.8152,13.8152,13800.0
2005-06-06 14:20:00,18.55,18.57,18.55,18.56,9200.0,13.8152,13.8301,13.8152,13.8227,9200.0
2005-06-06 14:30:00,18.56,18.58,18.53,18.57,16400.0,13.8227,13.8376,13.8003,13.8301,16400.0
2005-06-06 14:40:00,18.56,18.56,18.48,18.48,15600.0,13.8227,13.8227,13.7631,13.7631,15600.0
2005-06-06 14:50:00,18.5,18.53,18.5,18.52,10800.0,13.778,13.8003,13.778,13.7929,10800.0
2005-06-06 15:00:00,18.52,18.52,18.5,18.51,9200.0,13.7929,13.7929,13.778,13.7854,9200.0
2005-06-06 15:10:00,18.52,18.55,18.51,18.53,24800.0,13.7929,13.8152,13.7854,13.8003,24800.0
2005-06-06 15:20:00,18.53,18.53,18.52,18.52,27400.0,13.8003,13.8003,13.7929,13.7929,27400.0
2005-06-06 15:30:00,18.53,18.59,18.53,18.54,64800.0,13.8003,13.845,13.8003,13.8078,64800.0
2005-06-06 15:40:00,18.55,18.56,18.53,18.54,22000.0,13.8152,13.8227,13.8003,13.8078,22000.0
2005-06-06 15:50:00,18.54,18.55,18.54,18.55,21800.0,13.8078,13.8152,13.8078,13.8152,21800.0
2005-06-07 09:30:00,18.55,18.56,18.54,18.54,36000.0,13.8152,13.8227,13.8078,13.8078,36000.0
2005-06-07 09:40:00,18.53,18.6,18.53,18.6,21200.0,13.8003,13.8525,13.8003,13.8525,21200.0
2005-06-07 09:50:00,18.57,18.6,18.53,18.57,52800.0,13.8301,13.8525,13.8003,13.8301,52800.0
2005-06-07 10:00:00,18.57,18.63,18.57,18.63,37600.0,13.8301,13.8748,13.8301,13.8748,37600.0
2005-06-07 10:10:00,18.66,18.76,18.66,18.71,34400.0,13.8971,13.9716,13.8971,13.9344,34400.0
2005-06-07 10:20:00,18.72,18.78,18.72,18.75,14800.0,13.9418,13.9865,13.9418,13.9642,14800.0
2005-06-07 10:30:00,18.76,18.81,18.74,18.75,7800.0,13.9716,14.0089,13.9567,13.9642,7800.0
2005-06-07 10:40:00,18.75,18.77,18.74,18.75,4600.0,13.9642,13.9791,13.9567,13.9642,4600.0
2005-06-07 10:50:00,18.75,18.75,18.69,18.7,7600.0,13.9642,13.9642,13.9195,13.9269,7600.0
2005-06-07 11:00:00,18.7,18.75,18.68,18.71,19600.0,13.9269,13.9642,13.912,13.9344,19600.0
2005-06-07 11:10:00,18.72,18.72,18.69,18.69,11200.0,13.9418,13.9418,13.9195,13.9195,11200.0
2005-06-07 11:20:00,18.7,18.7,18.66,18.67,21000.0,13.9269,13.9269,13.8971,13.9046,21000.0
2005-06-07 11:30:00,18.7,18.7,18.67,18.67,14000.0,13.9269,13.9269,13.9046,13.9046,14000.0
2005-06-07 11:40:00,18.68,18.68,18.65,18.66,10000.0,13.912,13.912,13.8897,13.8971,10000.0
2005-06-07 11:50:00,18.66,18.69,18.64,18.67,21200.0,13.8971,13.9195,13.8822,13.9046,21200.0
2005-06-07 12:00:00,18.67,18.68,18.64,18.65,11000.0,13.9046,13.912,13.8822,13.8897,11000.0
2005-06-07 12:10:00,18.65,18.66,18.64,18.65,19000.0,13.8897,13.8971,13.8822,13.8897,19000.0
2005-06-07 12:20:00,18.66,18.67,18.65,18.67,16600.0,13.8971,13.9046,13.8897,13.9046,16600.0
2005-06-07 12:30:00,18.67,18.68,18.67,18.68,8400.0,13.9046,13.912,13.9046,13.912,8400.0
2005-06-07 12:40:00,18.68,18.68,18.68,18.68,5200.0,13.912,13.912,13.912,13.912,5200.0
2005-06-07 12:50:00,18.68,18.68,18.66,18.67,13400.0,13.912,13.912,13.8971,13.9046,13400.0
2005-06-07 13:00:00,18.67,18.67,18.65,18.67,2800.0,13.9046,13.9046,13.8897,13.9046,2800.0
2005-06-07 13:10:00,18.68,18.68,18.67,18.68,2800.0,13.912,13.912,13.9046,13.912,2800.0
2005-06-07 13:20:00,18.67,18.67,18.67,18.67,3400.0,13.9046,13.9046,13.9046,13.9046,3400.0
2005-06-07 13:30:00,18.67,18.67,18.6,18.67,28800.0,13.9046,13.9046,13.8525,13.9046,28800.0
2005-06-07 13:40:00,18.67,18.67,18.64,18.65,6600.0,13.9046,13.9046,13.8822,13.8897,6600.0
2005-06-07 13:50:00,18.66,18.67,18.64,18.67,16800.0,13.8971,13.9046,13.8822,13.9046,16800.0
2005-06-07 14:00:00,18.67,18.67,18.64,18.65,12400.0,13.9046,13.9046,13.8822,13.8897,12400.0
2005-06-07 14:10:00,18.65,18.65,18.56,18.56,18000.0,13.8897,13.8897,13.8227,13.8227,18000.0
2005-06-07 14:20:00,18.57,18.58,18.52,18.55,5400.0,13.8301,13.8376,13.7929,13.8152,5400.0
2005-06-07 14:30:00,18.55,18.6,18.54,18.6,8000.0,13.8152,13.8525,13.8078,13.8525,8000.0
2005-06-07 14:40:00,18.6,18.6,18.55,18.55,6800.0,13.8525,13.8525,13.8152,13.8152,6800.0
2005-06-07 14:50:00,18.56,18.57,18.55,18.57,7200.0,13.8227,13.8301,13.8152,13.8301,7200.0
2005-06-07 15:00:00,18.57,18.57,18.5,18.5,11600.0,13.8301,13.8301,13.778,13.778,11600.0
2005-06-07 15:10:00,18.53,18.54,18.5,18.52,4800.0,13.8003,13.8078,13.778,13.7929,4800.0
2005-06-07 15:20:00,18.53,18.55,18.52,18.53,15400.0,13.8003,13.8152,13.7929,13.8003,15400.0
2005-06-07 15:30:00,18.53,18.53,18.45,18.52,19800.0,13.8003,13.8003,13.7407,13.7929,19800.0
2005-06-07 15:40:00,18.52,18.54,18.51,18.54,24400.0,13.7929,13.8078,13.7854,13.8078,24400.0
2005-06-07 15:50:00,18.55,18.55,18.52,18.53,13000.0,13.8152,13.8152,13.7929,13.8003,13000.0
2005-06-08 09:30:00,18.53,18.53,18.51,18.52,20800.0,13.8003,13.8003,13.7854,13.7929,20800.0
2005-06-08 09:40:00,18.5,18.5,18.39,18.43,13600.0,13.778,13.778,13.6961,13.7258,13600.0
2005-06-08 09:50:00,18.43,18.5,18.43,18.5,11600.0,13.7258,13.778,13.7258,13.778,11600.0
2005-06-08 10:00:00,18.51,18.51,18.45,18.48,7200.0,13.7854,13.7854,13.7407,13.7631,7200.0
2005-06-08 10:10:00,18.48,18.48,18.47,18.47,5600.0,13.7631,13.7631,13.7556,13.7556,5600.0
2005-06-08 10:20:00,18.47,18.47,18.43,18.43,3200.0,13.7556,13.7556,13.7258,13.7258,3200.0
2005-06-08 10:30:00,18.43,18.43,18.4,18.4,6800.0,13.7258,13.7258,13.7035,13.7035,6800.0
2005-06-08 10:40:00,18.4,18.41,18.39,18.41,5200.0,13.7035,13.711,13.6961,13.711,5200.0
2005-06-08 10:50:00,18.41,18.44,18.41,18.44,5600.0,13.711,13.7333,13.711,13.7333,5600.0
2005-06-08 11:00:00,18.43,18.43,18.43,18.43,1600.0,13.7258,13.7258,13.7258,13.7258,1600.0
2005-06-08 11:10:00,18.43,18.44,18.42,18.43,4200.0,13.7258,13.7333,13.7184,13.7258,4200.0
2005-06-08 11:20:00,18.41,18.45,18.41,18.45,2200.0,13.711,13.7407,13.711,13.7407,2200.0
2005-06-08 11:30:00,18.43,18.45,18.42,18.43,6200.0,13.7258,13.7407,13.7184,13.7258,6200.0
2005-06-08 11:40:00,18.43,18.43,18.39,18.39,7000.0,13.7258,13.7258,13.6961,13.6961,7000.0
2005-06-08 11:50:00,18.39,18.43,18.39,18.41,10400.0,13.6961,13.7258,13.6961,13.711,10400.0
2005-06-08 12:00:00,18.41,18.41,18.4,18.4,4800.0,13.711,13.711,13.7035,13.7035,4800.0
2005-06-08 12:10:00,18.4,18.4,18.38,18.39,12600.0,13.7035,13.7035,13.6886,13.6961,12600.0
2005-06-08 12:20:00,18.39,18.39,18.36,18.37,3800.0,13.6961,13.6961,13.6737,13.6812,3800.0
2005-06-08 12:30:00,18.38,18.4,18.38,18.4,6200.0,13.6886,13.7035,13.6886,13.7035,6200.0
2005-06-08 12:40:00,18.39,18.39,18.38,18.38,1200.0,13.6961,13.6961,13.6886,13.6886,1200.0
2005-06-08 12:50:00,18.39,18.39,18.39,18.39,3200.0,13.6961,13.6961,13.6961,13.6961,3200.0
2005-06-08 13:00:00,18.37,18.38,18.34,18.34,6200.0,13.6812,13.6886,13.6588,13.6588,6200.0
2005-06-08 13:10:00,18.34,18.34,18.33,18.34,20000.0,13.6588,13.6588,13.6514,13.6588,20000.0
2005-06-08 13:20:00,18.34,18.35,18.33,18.33,5600.0,13.6588,13.6663,13.6514,13.6514,5600.0
2005-06-08 13:30:00,18.33,18.33,18.32,18.32,2200.0,13.6514,13.6514,13.6439,13.6439,2200.0
2005-06-08 13:40:00,18.31,18.31,18.26,18.26,4800.0,13.6365,13.6365,13.5992,13.5992,4800.0
2005-06-08 13:50:00,18.26,18.26,18.2,18.23,12400.0,13.5992,13.5992,13.5546,13.5769,12400.0
2005-06-08 14:00:00,18.22,18.22,18.15,18.18,36400.0,13.5694,13.5694,13.5173,13.5397,36400.0
2005-06-08 14:10:00,18.17,18.19,18.14,18.19,11200.0,13.5322,13.5471,13.5099,13.5471,11200.0
2005-06-08 14:20:00,18.21,18.22,18.19,18.19,4000.0,13.562,13.5694,13.5471,13.5471,4000.0
2005-06-08 14:30:00,18.18,18.19,18.17,18.19,11800.0,13.5397,13.5471,13.5322,13.5471,11800.0
2005-06-08 14:40:00,18.19,18.2,18.17,18.17,10400.0,13.5471,13.5546,13.5322,13.5322,10400.0
2005-06-08 14:50:00,18.17,18.18,18.12,18.14,11600.0,13.5322,13.5397,13.495,13.5099,11600.0
2005-06-08 15:00:00,18.14,18.16,18.11,18.15,18400.0,13.5099,13.5248,13.4875,13.5173,18400.0
2005-06-08 15:10:00,18.15,18.17,18.14,18.16,20600.0,13.5173,13.5322,13.5099,13.5248,20600.0
2005-06-08 15:20:00,18.15,18.18,18.13,18.15,20200.0,13.5173,13.5397,13.5024,13.5173,20200.0
2005-06-08 15:30:00,18.14,18.14,18.11,18.12,9800.0,13.5099,13.5099,13.4875,13.495,9800.0
2005-06-08 15:40:00,18.11,18.19,18.11,18.16,19000.0,13.4875,13.5471,13.4875,13.5248,19000.0
2005-06-08 15:50:00,18.17,18.21,18.16,18.17,30000.0,13.5322,13.562,13.5248,13.5322,30000.0
2005-06-09 09:30:00,18.2,18.2,18.05,18.06,9200.0,13.5546,13.5546,13.4428,13.4503,9200.0
2005-06-09 09:40:00,18.06,18.08,18.05,18.08,6600.0,13.4503,13.4652,13.4428,13.4652,6600.0
2005-06-09 09:50:00,18.07,18.08,18.03,18.04,9000.0,13.4577,13.4652,13.4279,13.4354,9000.0
2005-06-09 10:00:00,18.04,18.11,17.98,18.11,19000.0,13.4354,13.4875,13.3907,13.4875,19000.0
2005-06-09 10:10:00,18.11,18.11,17.97,17.97,9200.0,13.4875,13.4875,13.3833,13.3833,9200.0
2005-06-09 10:20:00,17.97,17.99,17.94,17.99,3600.0,13.3833,13.3982,13.3609,13.3982,3600.0
2005-06-09 10:30:00,17.98,18.0,17.95,17.95,10200.0,13.3907,13.4056,13.3684,13.3684,10200.0
2005-06-09 10:40:00,17.95,17.95,17.91,17.91,6400.0,13.3684,13.3684,13.3386,13.3386,6400.0
2005-06-09 10:50:00,17.95,17.99,17.94,17.97,7600.0,13.3684,13.3982,13.3609,13.3833,7600.0
2005-06-09 11:00:00,17.98,18.0,17.98,18.0,2800.0,13.3907,13.4056,13.3907,13.4056,2800.0
2005-06-09 11:10:00,17.99,18.01,17.95,18.01,8000.0,13.3982,13.4131,13.3684,13.4131,8000.0
2005-06-09 11:20:00,18.0,18.0,17.97,17.97,1800.0,13.4056,13.4056,13.3833,13.3833,1800.0
2005-06-09 11:30:00,17.96,18.02,17.96,18.02,5200.0,13.3758,13.4205,13.3758,13.4205,5200.0
2005-06-09 11:40:00,18.02,18.08,18.02,18.05,7000.0,13.4205,13.4652,13.4205,13.4428,7000.0
2005-06-09 11:50:00,18.06,18.07,18.05,18.07,2400.0,13.4503,13.4577,13.4428,13.4577,2400.0
2005-06-09 12:00:00,18.07,18.11,18.07,18.08,3200.0,13.4577,13.4875,13.4577,13.4652,3200.0
2005-06-09 12:10:00,18.08,18.08,18.06,18.07,7800.0,13.4652,13.4652,13.4503,13.4577,7800.0
2005-06-09 12:20:00,18.07,18.13,18.07,18.13,6200.0,13.4577,13.5024,13.4577,13.5024,6200.0
2005-06-09 12:30:00,18.13,18.14,18.13,18.14,7600.0,13.5024,13.5099,13.5024,13.5099,7600.0
2005-06-09 12:40:00,18.13,18.13,18.11,18.11,12800.0,13.5024,13.5024,13.4875,13.4875,12800.0
2005-06-09 12:50:00,18.11,18.13,18.11,18.11,8600.0,13.4875,13.5024,13.4875,13.4875,8600.0
2005-06-09 13:00:00,18.11,18.12,18.11,18.12,4400.0,13.4875,13.495,13.4875,13.495,4400.0
2005-06-09 13:10:00,18.11,18.11,18.08,18.08,4000.0,13.4875,13.4875,13.4652,13.4652,4000.0
2005-06-09 13:20:00,18.05,18.05,18.03,18.04,4200.0,13.4428,13.4428,13.4279,13.4354,4200.0
2005-06-09 13:30:00,18.04,18.08,18.04,18.07,3600.0,13.4354,13.4652,13.4354,13.4577,3600.0
2005-06-09 13:40:00,18.06,18.07,18.06,18.06,3400.0,13.4503,13.4577,13.4503,13.4503,3400.0
2005-06-09 13:50:00,18.06,18.08,18.04,18.08,6200.0,13.4503,13.4652,13.4354,13.4652,6200.0
2005-06-09 14:00:00,18.06,18.07,18.03,18.07,4000.0,13.4503,13.4577,13.4279,13.4577,4000.0
2005-06-09 14:10:00,18.08,18.08,18.04,18.04,8600.0,13.4652,13.4652,13.4354,13.4354,8600.0
2005-06-09 14:20:00,18.04,18.04,17.99,18.0,10200.0,13.4354,13.4354,13.3982,13.4056,10200.0
2005-06-09 14:30:00,17.99,18.03,17.97,18.03,10000.0,13.3982,13.4279,13.3833,13.4279,10000.0
2005-06-09 14:40:00,18.02,18.07,18.02,18.04,12200.0,13.4205,13.4577,13.4205,13.4354,12200.0
2005-06-09 14:50:00,18.04,18.04,18.02,18.03,5200.0,13.4354,13.4354,13.4205,13.4279,5200.0
2005-06-09 15:00:00,18.03,18.1,18.03,18.1,21000.0,13.4279,13.4801,13.4279,13.4801,21000.0
2005-06-09 15:10:00,18.07,18.08,18.06,18.08,11000.0,13.4577,13.4652,13.4503,13.4652,11000.0
2005-06-09 15:20:00,18.07,18.07,18.02,18.02,7400.0,13.4577,13.4577,13.4205,13.4205,7400.0
2005-06-09 15:30:00,18.02,18.04,18.02,18.04,8800.0,13.4205,13.4354,13.4205,13.4354,8800.0
2005-06-09 15:40:00,18.05,18.08,18.05,18.06,29200.0,13.4428,13.4652,13.4428,13.4503,29200.0
2005-06-09 15:50:00,18.05,18.09,18.04,18.09,18600.0,13.4428,13.4726,13.4354,13.4726,18600.0
2005-06-10 09:30:00,18.13,18.13,18.08,18.11,19200.0,13.5024,13.5024,13.4652,13.4875,19200.0
2005-06-10 09:40:00,18.11,18.18,18.11,18.14,36800.0,13.4875,13.5397,13.4875,13.5099,36800.0
2005-06-10 09:50:00,18.13,18.15,18.09,18.1,33600.0,13.5024,13.5173,13.4726,13.4801,33600.0
2005-06-10 10:00:00,18.11,18.11,18.06,18.09,23000.0,13.4875,13.4875,13.4503,13.4726,23000.0
2005-06-10 10:10:00,18.03,18.05,18.03,18.05,9400.0,13.4279,13.4428,13.4279,13.4428,9400.0
2005-06-10 10:20:00,18.04,18.08,18.04,18.08,5200.0,13.4354,13.4652,13.4354,13.4652,5200.0
2005-06-10 10:30:00,18.09,18.09,18.03,18.03,21400.0,13.4726,13.4726,13.4279,13.4279,21400.0
2005-06-10 10:40:00,18.03,18.03,17.99,18.0,12200.0,13.4279,13.4279,13.3982,13.4056,12200.0
2005-06-10 10:50:00,18.0,18.02,17.99,18.0,11600.0,13.4056,13.4205,13.3982,13.4056,11600.0
2005-06-10 11:00:00,18.01,18.01,17.98,18.0,8400.0,13.4131,13.4131,13.3907,13.4056,8400.0
2005-06-10 11:10:00,18.0,18.0,17.99,18.0,39600.0,13.4056,13.4056,13.3982,13.4056,39600.0
2005-06-10 11:20:00,18.0,18.0,18.0,18.0,5000.0,13.4056,13.4056,13.4056,13.4056,5000.0
2005-06-10 11:30:00,18.0,18.0,17.98,17.98,5400.0,13.4056,13.4056,13.3907,13.3907,5400.0
2005-06-10 11:40:00,17.98,17.99,17.97,17.98,9000.0,13.3907,13.3982,13.3833,13.3907,9000.0
2005-06-10 11:50:00,17.98,18.0,17.95,17.95,12800.0,13.3907,13.4056,13.3684,13.3684,12800.0
2005-06-10 12:00:00,17.94,17.97,17.93,17.93,15200.0,13.3609,13.3833,13.3535,13.3535,15200.0
2005-06-10 12:10:00,17.92,17.92,17.85,17.87,24200.0,13.346,13.346,13.2939,13.3088,24200.0
2005-06-10 12:20:00,17.88,17.88,17.85,17.85,10600.0,13.3162,13.3162,13.2939,13.2939,10600.0
2005-06-10 12:30:00,17.86,17.9,17.86,17.89,12800.0,13.3013,13.3311,13.3013,13.3237,12800.0
2005-06-10 12:40:00,17.88,17.9,17.88,17.9,5400.0,13.3162,13.3311,13.3162,13.3311,5400.0
2005-06-10 12:50:00,17.9,17.9,17.89,17.9,7600.0,13.3311,13.3311,13.3237,13.3311,7600.0
2005-06-10 13:00:00,17.9,17.94,17.9,17.94,110800.0,13.3311,13.3609,13.3311,13.3609,110800.0
2005-06-10 13:10:00,17.93,17.93,17.9,17.9,12200.0,13.3535,13.3535,13.3311,13.3311,12200.0
2005-06-10 13:20:00,17.89,17.9,17.88,17.88,14800.0,13.3237,13.3311,13.3162,13.3162,14800.0
2005-06-10 13:30:00,17.9,17.92,17.9,17.92,7200.0,13.3311,13.346,13.3311,13.346,7200.0
2005-06-10 13:40:00,17.92,17.93,17.92,17.93,19600.0,13.346,13.3535,13.346,13.3535,19600.0
2005-06-10 13:50:00,17.93,17.93,17.9,17.91,7400.0,13.3535,13.3535,13.3311,13.3386,7400.0
2005-06-10 14:00:00,17.9,17.9,17.86,17.88,5800.0,13.3311,13.3311,13.3013,13.3162,5800.0
2005-06-10 14:10:00,17.88,17.89,17.88,17.89,2800.0,13.3162,13.3237,13.3162,13.3237,2800.0
2005-06-10 14:20:00,17.88,17.9,17.88,17.88,9800.0,13.3162,13.3311,13.3162,13.3162,9800.0
2005-06-10 14:30:00,17.88,17.9,17.88,17.9,7400.0,13.3162,13.3311,13.3162,13.3311,7400.0
2005-06-10 14:40:00,17.9,17.91,17.87,17.88,12200.0,13.3311,13.3386,13.3088,13.3162,12200.0
2005-06-10 14:50:00,17.88,17.88,17.86,17.87,11200.0,13.3162,13.3162,13.3013,13.3088,11200.0
2005-06-10 15:00:00,17.88,17.93,17.88,17.9,34000.0,13.3162,13.3535,13.3162,13.3311,34000.0
2005-06-10 15:10:00,17.9,17.92,17.9,17.92,8400.0,13.3311,13.346,13.3311,13.346,8400.0
2005-06-10 15:20:00,17.92,17.93,17.92,17.93,17200.0,13.346,13.3535,13.346,13.3535,17200.0
2005-06-10 15:30:00,17.93,17.96,17.92,17.96,43600.0,13.3535,13.3758,13.346,13.3758,43600.0
2005-06-10 15:40:00,17.95,17.98,17.93,17.93,16200.0,13.3684,13.3907,13.3535,13.3535,16200.0
2005-06-10 15:50:00,17.95,17.95,17.91,17.93,17800.0,13.3684,13.3684,13.3386,13.3535,17800.0
2005-06-13 09:30:00,17.86,17.88,17.83,17.83,10000.0,13.357,13.3719,13.3345,13.3345,10000.0
2005-06-13 09:40:00,17.82,17.84,17.79,17.82,8000.0,13.327,13.342,13.3046,13.327,8000.0
2005-06-13 09:50:00,17.84,17.88,17.84,17.87,10400.0,13.342,13.3719,13.342,13.3644,10400.0
2005-06-13 10:00:00,17.86,17.89,17.83,17.83,12400.0,13.357,13.3794,13.3345,13.3345,12400.0
2005-06-13 10:10:00,17.83,17.85,17.83,17.85,7200.0,13.3345,13.3495,13.3345,13.3495,7200.0
2005-06-13 10:20:00,17.85,17.85,17.85,17.85,5000.0,13.3495,13.3495,13.3495,13.3495,5000.0
2005-06-13 10:30:00,17.86,17.95,17.86,17.95,46400.0,13.357,13.4243,13.357,13.4243,46400.0
2005-06-13 10:40:00,17.96,18.02,17.93,17.99,15600.0,13.4317,13.4766,13.4093,13.4542,15600.0
2005-06-13 10:50:00,18.0,18.0,17.93,17.98,14000.0,13.4617,13.4617,13.4093,13.4467,14000.0
2005-06-13 11:00:00,17.98,18.01,17.98,18.01,21200.0,13.4467,13.4691,13.4467,13.4691,21200.0
2005-06-13 11:10:00,18.0,18.0,17.97,18.0,13400.0,13.4617,13.4617,13.4392,13.4617,13400.0
2005-06-13 11:20:00,17.99,18.0,17.99,17.99,2000.0,13.4542,13.4617,13.4542,13.4542,2000.0
2005-06-13 11:30:00,17.98,17.99,17.98,17.99,5600.0,13.4467,13.4542,13.4467,13.4542,5600.0
2005-06-13 11:40:00,18.0,18.0,17.95,17.97,5800.0,13.4617,13.4617,13.4243,13.4392,5800.0
2005-06-13 11:50:00,17.98,17.98,17.98,17.98,2400.0,13.4467,13.4467,13.4467,13.4467,2400.0
2005-06-13 12:00:00,17.97,17.99,17.97,17.98,6200.0,13.4392,13.4542,13.4392,13.4467,6200.0
2005-06-13 12:10:00,17.98,17.98,17.93,17.96,6600.0,13.4467,13.4467,13.4093,13.4317,6600.0
2005-06-13 12:20:00,17.96,17.99,17.96,17.98,4400.0,13.4317,13.4542,13.4317,13.4467,4400.0
2005-06-13 12:30:00,17.99,17.99,17.98,17.98,3800.0,13.4542,13.4542,13.4467,13.4467,3800.0
2005-06-13 12:40:00,17.96,18.0,17.91,17.97,10200.0,13.4317,13.4617,13.3944,13.4392,10200.0
2005-06-13 12:50:00,17.97,17.98,17.95,17.96,7200.0,13.4392,13.4467,13.4243,13.4317,7200.0
2005-06-13 13:00:00,17.95,17.98,17.95,17.95,5400.0,13.4243,13.4467,13.4243,13.4243,5400.0
2005-06-13 13:10:00,17.93,17.93,17.89,17.89,9000.0,13.4093,13.4093,13.3794,13.3794,9000.0
2005-06-13 13:20:00,17.91,17.97,17.91,17.95,3400.0,13.3944,13.4392,13.3944,13.4243,3400.0
2005-06-13 13:30:00,17.97,17.97,17.92,17.96,7000.0,13.4392,13.4392,13.4018,13.4317,7000.0
2005-06-13 13:40:00,17.96,17.96,17.93,17.93,6600.0,13.4317,13.4317,13.4093,13.4093,6600.0
2005-06-13 13:50:00,17.93,17.93,17.84,17.84,12800.0,13.4093,13.4093,13.342,13.342,12800.0
2005-06-13 14:00:00,17.84,17.91,17.82,17.86,13000.0,13.342,13.3944,13.327,13.357,13000.0
2005-06-13 14:10:00,17.86,17.87,17.81,17.82,17000.0,13.357,13.3644,13.3196,13.327,17000.0
2005-06-13 14:20:00,17.82,17.87,17.81,17.86,10600.0,13.327,13.3644,13.3196,13.357,10600.0
2005-06-13 14:30:00,17.86,17.89,17.83,17.89,25200.0,13.357,13.3794,13.3345,13.3794,25200.0
2005-06-13 14:40:00,17.89,17.89,17.87,17.88,6400.0,13.3794,13.3794,13.3644,13.3719,6400.0
2005-06-13 14:50:00,17.89,17.93,17.88,17.88,11600.0,13.3794,13.4093,13.3719,13.3719,11600.0
2005-06-13 15:00:00,17.88,17.89,17.8,17.84,37400.0,13.3719,13.3794,13.3121,13.342,37400.0
2005-06-13 15:10:00,17.84,17.86,17.79,17.83,32800.0,13.342,13.357,13.3046,13.3345,32800.0
2005-06-13 15:20:00,17.83,17.92,17.83,17.87,65400.0,13.3345,13.4018,13.3345,13.3644,65400.0
2005-06-13 15:30:00,17.87,17.93,17.86,17.93,26600.0,13.3644,13.4093,13.357,13.4093,26600.0
2005-06-13 15:40:00,17.92,17.93,17.91,17.93,21400.0,13.4018,13.4093,13.3944,13.4093,21400.0
2005-06-13 15:50:00,17.93,17.94,17.93,17.93,24600.0,13.4093,13.4168,13.4093,13.4093,24600.0
2005-06-14 09:30:00,17.93,18.08,17.93,18.08,15200.0,13.4093,13.5215,13.4093,13.5215,15200.0
2005-06-14 09:40:00,18.08,18.11,18.02,18.02,16200.0,13.5215,13.5439,13.4766,13.4766,16200.0
2005-06-14 09:50:00,18.01,18.02,17.93,17.98,42000.0,13.4691,13.4766,13.4093,13.4467,42000.0
2005-06-14 10:00:00,17.99,17.99,17.95,17.96,12000.0,13.4542,13.4542,13.4243,13.4317,12000.0
2005-06-14 10:10:00,18.0,18.05,18.0,18.05,15600.0,13.4617,13.4991,13.4617,13.4991,15600.0
2005-06-14 10:20:00,18.05,18.05,17.97,17.98,14800.0,13.4991,13.4991,13.4392,13.4467,14800.0
2005-06-14 10:30:00,17.99,18.04,17.98,18.0,10600.0,13.4542,13.4916,13.4467,13.4617,10600.0
2005-06-14 10:40:00,18.0,18.0,17.99,17.99,4400.0,13.4617,13.4617,13.4542,13.4542,4400.0
2005-06-14 10:50:00,18.0,18.02,17.98,18.0,6600.0,13.4617,13.4766,13.4467,13.4617,6600.0
2005-06-14 11:00:00,18.0,18.0,18.0,18.0,8800.0,13.4617,13.4617,13.4617,13.4617,8800.0
2005-06-14 11:10:00,18.0,18.03,18.0,18.03,5600.0,13.4617,13.4841,13.4617,13.4841,5600.0
2005-06-14 11:20:00,18.03,18.03,18.0,18.0,5000.0,13.4841,13.4841,13.4617,13.4617,5000.0
2005-06-14 11:30:00,18.0,18.01,18.0,18.01,4800.0,13.4617,13.4691,13.4617,13.4691,4800.0
2005-06-14 11:40:00,18.01,18.04,18.0,18.03,8800.0,13.4691,13.4916,13.4617,13.4841,8800.0
2005-06-14 11:50:00,18.03,18.04,18.0,18.0,9200.0,13.4841,13.4916,13.4617,13.4617,9200.0
2005-06-14 12:00:00,18.0,18.0,17.99,17.99,5800.0,13.4617,13.4617,13.4542,13.4542,5800.0
2005-06-14 12:10:00,18.0,18.01,18.0,18.01,4400.0,13.4617,13.4691,13.4617,13.4691,4400.0
2005-06-14 12:20:00,18.0,18.02,17.97,17.97,3000.0,13.4617,13.4766,13.4392,13.4392,3000.0
2005-06-14 12:30:00,17.97,17.98,17.97,17.98,3600.0,13.4392,13.4467,13.4392,13.4467,3600.0
2005-06-14 12:40:00,17.98,18.0,17.98,18.0,4000.0,13.4467,13.4617,13.4467,13.4617,4000.0
2005-06-14 12:50:00,18.0,18.02,17.99,17.99,2400.0,13.4617,13.4766,13.4542,13.4542,2400.0
2005-06-14 13:00:00,17.99,17.99,17.93,17.97,3400.0,13.4542,13.4542,13.4093,13.4392,3400.0
2005-06-14 13:10:00,17.96,17.96,17.94,17.96,4200.0,13.4317,13.4317,13.4168,13.4317,4200.0
2005-06-14 13:20:00,17.98,18.0,17.98,18.0,3000.0,13.4467,13.4617,13.4467,13.4617,3000.0
2005-06-14 13:30:00,18.0,18.0,17.99,18.0,5000.0,13.4617,13.4617,13.4542,13.4617,5000.0
2005-06-14 13:40:00,18.0,18.05,18.0,18.02,21400.0,13.4617,13.4991,13.4617,13.4766,21400.0
2005-06-14 13:50:00,18.02,18.04,18.0,18.04,12200.0,13.4766,13.4916,13.4617,13.4916,12200.0
2005-06-14 14:00:00,18.04,18.04,18.0,18.0,6800.0,13.4916,13.4916,13.4617,13.4617,6800.0
2005-06-14 14:10:00,18.0,18.04,17.99,18.04,10400.0,13.4617,13.4916,13.4542,13.4916,10400.0
2005-06-14 14:20:00,18.03,18.03,17.96,17.98,7400.0,13.4841,13.4841,13.4317,13.4467,7400.0
2005-06-14 14:30:00,18.0,18.0,17.97,18.0,5200.0,13.4617,13.4617,13.4392,13.4617,5200.0
2005-06-14 14:40:00,17.99,18.0,17.96,17.96,5400.0,13.4542,13.4617,13.4317,13.4317,5400.0
2005-06-14 14:50:00,17.97,17.97,17.94,17.95,12400.0,13.4392,13.4392,13.4168,13.4243,12400.0
2005-06-14 15:00:00,17.95,18.0,17.95,18.0,23200.0,13.4243,13.4617,13.4243,13.4617,23200.0
2005-06-14 15:10:00,18.03,18.03,17.96,17.98,17800.0,13.4841,13.4841,13.4317,13.4467,17800.0
2005-06-14 15:20:00,17.99,18.0,17.99,17.99,8400.0,13.4542,13.4617,13.4542,13.4542,8400.0
2005-06-14 15:30:00,17.99,18.0,17.99,17.99,10000.0,13.4542,13.4617,13.4542,13.4542,10000.0
2005-06-14 15:40:00,17.99,17.99,17.99,17.99,25400.0,13.4542,13.4542,13.4542,13.4542,25400.0
2005-06-14 15:50:00,17.99,18.0,17.99,18.0,24400.0,13.4542,13.4617,13.4542,13.4617,24400.0
2005-06-15 09:30:00,18.05,18.05,18.0,18.02,18000.0,13.4991,13.4991,13.4617,13.4766,18000.0
2005-06-15 09:40:00,18.02,18.02,17.98,17.98,22200.0,13.4766,13.4766,13.4467,13.4467,22200.0
2005-06-15 09:50:00,17.93,17.99,17.93,17.99,14000.0,13.4093,13.4542,13.4093,13.4542,14000.0
2005-06-15 10:00:00,17.98,17.98,17.92,17.93,14200.0,13.4467,13.4467,13.4018,13.4093,14200.0
2005-06-15 10:10:00,17.92,17.95,17.9,17.93,9600.0,13.4018,13.4243,13.3869,13.4093,9600.0
2005-06-15 10:20:00,17.92,17.95,17.89,17.91,6400.0,13.4018,13.4243,13.3794,13.3944,6400.0
2005-06-15 10:30:00,17.89,17.91,17.81,17.86,10600.0,13.3794,13.3944,13.3196,13.357,10600.0
2005-06-15 10:40:00,17.86,17.86,17.84,17.85,8000.0,13.357,13.357,13.342,13.3495,8000.0
2005-06-15 10:50:00,17.85,17.86,17.81,17.81,5600.0,13.3495,13.357,13.3196,13.3196,5600.0
2005-06-15 11:00:00,17.81,17.86,17.81,17.86,3800.0,13.3196,13.357,13.3196,13.357,3800.0
2005-06-15 11:10:00,17.86,17.9,17.86,17.9,4000.0,13.357,13.3869,13.357,13.3869,4000.0
2005-06-15 11:20:00,17.89,17.91,17.89,17.89,8400.0,13.3794,13.3944,13.3794,13.3794,8400.0
2005-06-15 11:30:00,17.89,17.9,17.88,17.89,2400.0,13.3794,13.3869,13.3719,13.3794,2400.0
2005-06-15 11:40:00,17.91,17.91,17.87,17.87,5400.0,13.3944,13.3944,13.3644,13.3644,5400.0
2005-06-15 11:50:00,17.87,17.87,17.84,17.86,6600.0,13.3644,13.3644,13.342,13.357,6600.0
2005-06-15 12:00:00,17.86,17.88,17.86,17.88,1800.0,13.357,13.3719,13.357,13.3719,1800.0
2005-06-15 12:10:00,17.89,17.89,17.82,17.82,13200.0,13.3794,13.3794,13.327,13.327,13200.0
2005-06-15 12:20:00,17.82,17.85,17.82,17.82,4600.0,13.327,13.3495,13.327,13.327,4600.0
2005-06-15 12:30:00,17.85,17.88,17.85,17.88,8600.0,13.3495,13.3719,13.3495,13.3719,8600.0
2005-06-15 12:40:00,17.88,17.88,17.84,17.86,8800.0,13.3719,13.3719,13.342,13.357,8800.0
2005-06-15 12:50:00,17.86,17.87,17.86,17.87,2600.0,13.357,13.3644,13.357,13.3644,2600.0
2005-06-15 13:00:00,17.87,17.87,17.86,17.86,10600.0,13.3644,13.3644,13.357,13.357,10600.0
2005-06-15 13:10:00,17.86,17.88,17.85,17.85,7400.0,13.357,13.3719,13.3495,13.3495,7400.0
2005-06-15 13:20:00,17.86,17.87,17.85,17.85,6400.0,13.357,13.3644,13.3495,13.3495,6400.0
2005-06-15 13:30:00,17.85,17.86,17.83,17.86,13400.0,13.3495,13.357,13.3345,13.357,13400.0
2005-06-15 13:40:00,17.86,17.88,17.86,17.88,20600.0,13.357,13.3719,13.357,13.3719,20600.0
2005-06-15 13:50:00,17.88,17.91,17.88,17.91,23200.0,13.3719,13.3944,13.3719,13.3944,23200.0
2005-06-15 14:00:00,17.92,17.92,17.88,17.88,6000.0,13.4018,13.4018,13.3719,13.3719,6000.0
2005-06-15 14:10:00,17.89,17.95,17.88,17.95,13400.0,13.3794,13.4243,13.3719,13.4243,13400.0
2005-06-15 14:20:00,17.95,17.95,17.9,17.91,6200.0,13.4243,13.4243,13.3869,13.3944,6200.0
2005-06-15 14:30:00,17.92,18.0,17.92,18.0,53600.0,13.4018,13.4617,13.4018,13.4617,53600.0
2005-06-15 14:40:00,18.0,18.03,18.0,18.03,10400.0,13.4617,13.4841,13.4617,13.4841,10400.0
2005-06-15 14:50:00,18.02,18.05,17.97,17.99,11400.0,13.4766,13.4991,13.4392,13.4542,11400.0
2005-06-15 15:00:00,17.98,17.99,17.95,17.99,8200.0,13.4467,13.4542,13.4243,13.4542,8200.0
2005-06-15 15:10:00,17.99,18.0,17.98,18.0,17200.0,13.4542,13.4617,13.4467,13.4617,17200.0
2005-06-15 15:20:00,18.0,18.0,18.0,18.0,35400.0,13.4617,13.4617,13.4617,13.4617,35400.0
2005-06-15 15:30:00,18.0,18.04,18.0,18.03,23600.0,13.4617,13.4916,13.4617,13.4841,23600.0
2005-06-15 15:40:00,18.03,18.04,18.0,18.0,23200.0,13.4841,13.4916,13.4617,13.4617,23200.0
2005-06-15 15:50:00,18.0,18.03,18.0,18.01,36400.0,13.4617,13.4841,13.4617,13.4691,36400.0
2005-06-16 09:30:00,18.0,18.13,18.0,18.13,11800.0,13.4617,13.5589,13.4617,13.5589,11800.0
2005-06-16 09:40:00,18.13,18.15,18.1,18.15,7200.0,13.5589,13.5738,13.5364,13.5738,7200.0
2005-06-16 09:50:00,18.13,18.13,18.05,18.05,10000.0,13.5589,13.5589,13.4991,13.4991,10000.0
2005-06-16 10:00:00,18.05,18.08,18.04,18.07,24200.0,13.4991,13.5215,13.4916,13.514,24200.0
2005-06-16 10:10:00,18.06,18.07,18.04,18.05,18000.0,13.5065,13.514,13.4916,13.4991,18000.0
2005-06-16 10:20:00,18.05,18.05,18.02,18.03,11000.0,13.4991,13.4991,13.4766,13.4841,11000.0
2005-06-16 10:30:00,18.03,18.05,18.0,18.05,19800.0,13.4841,13.4991,13.4617,13.4991,19800.0
2005-06-16 10:40:00,18.06,18.1,18.05,18.05,13200.0,13.5065,13.5364,13.4991,13.4991,13200.0
2005-06-16 10:50:00,18.05,18.05,18.03,18.03,9000.0,13.4991,13.4991,13.4841,13.4841,9000.0
2005-06-16 11:00:00,18.03,18.05,18.03,18.04,11600.0,13.4841,13.4991,13.4841,13.4916,11600.0
2005-06-16 11:10:00,18.03,18.03,17.97,17.99,9400.0,13.4841,13.4841,13.4392,13.4542,9400.0
2005-06-16 11:20:00,17.99,18.0,17.97,17.99,8000.0,13.4542,13.4617,13.4392,13.4542,8000.0
2005-06-16 11:30:00,17.99,18.02,17.99,18.01,17600.0,13.4542,13.4766,13.4542,13.4691,17600.0
2005-06-16 11:40:00,18.01,18.01,18.0,18.01,3600.0,13.4691,13.4691,13.4617,13.4691,3600.0
2005-06-16 11:50:00,18.02,18.02,18.0,18.02,8800.0,13.4766,13.4766,13.4617,13.4766,8800.0
2005-06-16 12:00:00,18.02,18.02,18.0,18.0,26200.0,13.4766,13.4766,13.4617,13.4617,26200.0
2005-06-16 12:10:00,18.0,18.0,17.91,17.97,17800.0,13.4617,13.4617,13.3944,13.4392,17800.0
2005-06-16 12:20:00,17.96,17.96,17.91,17.92,7400.0,13.4317,13.4317,13.3944,13.4018,7400.0
2005-06-16 12:30:00,17.92,17.99,17.92,17.99,6600.0,13.4018,13.4542,13.4018,13.4542,6600.0
2005-06-16 12:40:00,17.99,17.99,17.96,17.97,6600.0,13.4542,13.4542,13.4317,13.4392,6600.0
2005-06-16 12:50:00,17.98,17.99,17.96,17.98,6600.0,13.4467,13.4542,13.4317,13.4467,6600.0
2005-06-16 13:00:00,17.98,17.98,17.97,17.97,6400.0,13.4467,13.4467,13.4392,13.4392,6400.0
2005-06-16 13:10:00,17.97,18.0,17.97,18.0,4000.0,13.4392,13.4617,13.4392,13.4617,4000.0
2005-06-16 13:20:00,17.99,18.0,17.99,17.99,7800.0,13.4542,13.4617,13.4542,13.4542,7800.0
2005-06-16 13:30:00,17.99,18.0,17.99,18.0,20000.0,13.4542,13.4617,13.4542,13.4617,20000.0
2005-06-16 13:40:00,18.0,18.0,17.98,17.98,21200.0,13.4617,13.4617,13.4467,13.4467,21200.0
2005-06-16 13:50:00,17.98,18.0,17.98,18.0,10200.0,13.4467,13.4617,13.4467,13.4617,10200.0
2005-06-16 14:00:00,18.01,18.03,18.01,18.02,6800.0,13.4691,13.4841,13.4691,13.4766,6800.0
2005-06-16 14:10:00,18.0,18.0,18.0,18.0,7800.0,13.4617,13.4617,13.4617,13.4617,7800.0
2005-06-16 14:20:00,18.0,18.0,17.98,18.0,6400.0,13.4617,13.4617,13.4467,13.4617,6400.0
2005-06-16 14:30:00,18.0,18.0,17.98,17.98,9000.0,13.4617,13.4617,13.4467,13.4467,9000.0
2005-06-16 14:40:00,17.98,18.04,17.96,17.96,16400.0,13.4467,13.4916,13.4317,13.4317,16400.0
2005-06-16 14:50:00,17.98,17.99,17.98,17.98,5200.0,13.4467,13.4542,13.4467,13.4467,5200.0
2005-06-16 15:00:00,18.0,18.0,17.98,17.99,13200.0,13.4617,13.4617,13.4467,13.4542,13200.0
2005-06-16 15:10:00,17.99,18.03,17.98,18.0,21800.0,13.4542,13.4841,13.4467,13.4617,21800.0
2005-06-16 15:20:00,17.99,18.01,17.99,18.0,6800.0,13.4542,13.4691,13.4542,13.4617,6800.0
2005-06-16 15:30:00,18.0,18.03,18.0,18.0,19400.0,13.4617,13.4841,13.4617,13.4617,19400.0
2005-06-16 15:40:00,18.0,18.02,17.99,18.02,12200.0,13.4617,13.4766,13.4542,13.4766,12200.0
2005-06-16 15:50:00,18.02,18.03,18.01,18.03,27800.0,13.4766,13.4841,13.4691,13.4841,27800.0
2005-06-17 09:30:00,18.13,18.13,18.08,18.09,287200.0,13.5589,13.5589,13.5215,13.529,287200.0
2005-06-17 09:40:00,18.06,18.13,18.06,18.11,30800.0,13.5065,13.5589,13.5065,13.5439,30800.0
2005-06-17 09:50:00,18.11,18.13,18.05,18.05,36800.0,13.5439,13.5589,13.4991,13.4991,36800.0
2005-06-17 10:00:00,18.05,18.07,18.03,18.04,24200.0,13.4991,13.514,13.4841,13.4916,24200.0
2005-06-17 10:10:00,18.04,18.07,18.03,18.05,24200.0,13.4916,13.514,13.4841,13.4991,24200.0
2005-06-17 10:20:00,18.08,18.09,18.05,18.07,20200.0,13.5215,13.529,13.4991,13.514,20200.0
2005-06-17 10:30:00,18.08,18.1,18.07,18.1,26200.0,13.5215,13.5364,13.514,13.5364,26200.0
2005-06-17 10:40:00,18.09,18.13,18.09,18.13,13000.0,13.529,13.5589,13.529,13.5589,13000.0
2005-06-17 10:50:00,18.13,18.13,18.11,18.12,59000.0,13.5589,13.5589,13.5439,13.5514,59000.0
2005-06-17 11:00:00,18.12,18.13,18.12,18.13,5400.0,13.5514,13.5589,13.5514,13.5589,5400.0
2005-06-17 11:10:00,18.13,18.13,18.08,18.09,9400.0,13.5589,13.5589,13.5215,13.529,9400.0
2005-06-17 11:20:00,18.09,18.14,18.08,18.14,6200.0,13.529,13.5664,13.5215,13.5664,6200.0
2005-06-17 11:30:00,18.13,18.14,18.11,18.11,11000.0,13.5589,13.5664,13.5439,13.5439,11000.0
2005-06-17 11:40:00,18.12,18.14,18.09,18.09,7000.0,13.5514,13.5664,13.529,13.529,7000.0
2005-06-17 11:50:00,18.09,18.1,18.08,18.1,10800.0,13.529,13.5364,13.5215,13.5364,10800.0
2005-06-17 12:00:00,18.09,18.1,18.09,18.09,7800.0,13.529,13.5364,13.529,13.529,7800.0
2005-06-17 12:10:00,18.1,18.1,18.1,18.1,1400.0,13.5364,13.5364,13.5364,13.5364,1400.0
2005-06-17 12:20:00,18.1,18.1,18.08,18.08,12000.0,13.5364,13.5364,13.5215,13.5215,12000.0
2005-06-17 12:30:00,18.08,18.1,18.08,18.1,23400.0,13.5215,13.5364,13.5215,13.5364,23400.0
2005-06-17 12:40:00,18.1,18.1,18.1,18.1,10200.0,13.5364,13.5364,13.5364,13.5364,10200.0
2005-06-17 12:50:00,18.1,18.1,18.1,18.1,8600.0,13.5364,13.5364,13.5364,13.5364,8600.0
2005-06-17 13:00:00,18.1,18.1,18.09,18.1,4400.0,13.5364,13.5364,13.529,13.5364,4400.0
2005-06-17 13:10:00,18.1,18.1,18.06,18.08,23600.0,13.5364,13.5364,13.5065,13.5215,23600.0
2005-06-17 13:20:00,18.09,18.1,18.09,18.09,6200.0,13.529,13.5364,13.529,13.529,6200.0
2005-06-17 13:30:00,18.1,18.12,18.1,18.1,7200.0,13.5364,13.5514,13.5364,13.5364,7200.0
2005-06-17 13:40:00,18.11,18.13,18.11,18.13,9600.0,13.5439,13.5589,13.5439,13.5589,9600.0
2005-06-17 13:50:00,18.13,18.15,18.13,18.15,9600.0,13.5589,13.5738,13.5589,13.5738,9600.0
2005-06-17 14:00:00,18.15,18.18,18.13,18.18,5800.0,13.5738,13.5963,13.5589,13.5963,5800.0
2005-06-17 14:10:00,18.2,18.2,18.15,18.17,10000.0,13.6112,13.6112,13.5738,13.5888,10000.0
2005-06-17 14:20:00,18.17,18.18,18.15,18.15,10200.0,13.5888,13.5963,13.5738,13.5738,10200.0
2005-06-17 14:30:00,18.17,18.19,18.13,18.18,6600.0,13.5888,13.6038,13.5589,13.5963,6600.0
2005-06-17 14:40:00,18.18,18.18,18.17,18.18,5200.0,13.5963,13.5963,13.5888,13.5963,5200.0
2005-06-17 14:50:00,18.16,18.17,18.14,18.17,2800.0,13.5813,13.5888,13.5664,13.5888,2800.0
2005-06-17 15:00:00,18.17,18.2,18.17,18.19,6800.0,13.5888,13.6112,13.5888,13.6038,6800.0
2005-06-17 15:10:00,18.19,18.2,18.17,18.17,11400.0,13.6038,13.6112,13.5888,13.5888,11400.0
2005-06-17 15:20:00,18.17,18.17,18.11,18.12,15600.0,13.5888,13.5888,13.5439,13.5514,15600.0
2005-06-17 15:30:00,18.13,18.15,18.1,18.1,13600.0,13.5589,13.5738,13.5364,13.5364,13600.0
2005-06-17 15:40:00,18.1,18.1,18.06,18.1,20200.0,13.5364,13.5364,13.5065,13.5364,20200.0
2005-06-17 15:50:00,18.1,18.1,18.06,18.06,29600.0,13.5364,13.5364,13.5065,13.5065,29600.0
2005-06-20 09:40:00,17.85,17.88,17.85,17.87,21200.0,13.3495,13.3719,13.3495,13.3644,21200.0
2005-06-20 09:50:00,17.87,17.87,17.82,17.84,12200.0,13.3644,13.3644,13.327,13.342,12200.0
2005-06-20 10:00:00,17.85,17.85,17.8,17.8,9600.0,13.3495,13.3495,13.3121,13.3121,9600.0
2005-06-20 10:10:00,17.8,17.86,17.8,17.84,8600.0,13.3121,13.357,13.3121,13.342,8600.0
2005-06-20 10:20:00,17.84,17.9,17.84,17.88,7400.0,13.342,13.3869,13.342,13.3719,7400.0
2005-06-20 10:30:00,17.88,17.92,17.88,17.9,19200.0,13.3719,13.4018,13.3719,13.3869,19200.0
2005-06-20 10:40:00,17.89,17.89,17.86,17.88,4400.0,13.3794,13.3794,13.357,13.3719,4400.0
2005-06-20 10:50:00,17.86,17.87,17.78,17.82,9200.0,13.357,13.3644,13.2971,13.327,9200.0
2005-06-20 11:00:00,17.83,17.86,17.82,17.85,9400.0,13.3345,13.357,13.327,13.3495,9400.0
2005-06-20 11:10:00,17.83,17.84,17.78,17.78,8400.0,13.3345,13.342,13.2971,13.2971,8400.0
2005-06-20 11:20:00,17.77,17.79,17.77,17.78,4000.0,13.2897,13.3046,13.2897,13.2971,4000.0
2005-06-20 11:30:00,17.79,17.81,17.76,17.76,4200.0,13.3046,13.3196,13.2822,13.2822,4200.0
2005-06-20 11:40:00,17.76,17.81,17.76,17.8,12800.0,13.2822,13.3196,13.2822,13.3121,12800.0
2005-06-20 11:50:00,17.81,17.85,17.81,17.85,4800.0,13.3196,13.3495,13.3196,13.3495,4800.0
2005-06-20 12:00:00,17.85,17.86,17.85,17.86,4600.0,13.3495,13.357,13.3495,13.357,4600.0
2005-06-20 12:10:00,17.86,17.86,17.84,17.85,7400.0,13.357,13.357,13.342,13.3495,7400.0
2005-06-20 12:20:00,17.85,17.86,17.85,17.86,8200.0,13.3495,13.357,13.3495,13.357,8200.0
2005-06-20 12:30:00,17.86,17.91,17.86,17.9,29600.0,13.357,13.3944,13.357,13.3869,29600.0
2005-06-20 12:40:00,17.87,17.9,17.87,17.89,4600.0,13.3644,13.3869,13.3644,13.3794,4600.0
2005-06-20 12:50:00,17.89,17.89,17.88,17.88,6600.0,13.3794,13.3794,13.3719,13.3719,6600.0
2005-06-20 13:00:00,17.89,17.89,17.88,17.88,2200.0,13.3794,13.3794,13.3719,13.3719,2200.0
2005-06-20 13:10:00,17.88,17.88,17.88,17.88,4000.0,13.3719,13.3719,13.3719,13.3719,4000.0
2005-06-20 13:20:00,17.88,17.93,17.88,17.92,8400.0,13.3719,13.4093,13.3719,13.4018,8400.0
2005-06-20 13:30:00,17.92,17.92,17.88,17.88,9400.0,13.4018,13.4018,13.3719,13.3719,9400.0
2005-06-20 13:40:00,17.89,17.89,17.88,17.89,13200.0,13.3794,13.3794,13.3719,13.3794,13200.0
2005-06-20 13:50:00,17.89,17.93,17.89,17.93,5800.0,13.3794,13.4093,13.3794,13.4093,5800.0
2005-06-20 14:00:00,17.93,17.93,17.92,17.92,11400.0,13.4093,13.4093,13.4018,13.4018,11400.0
2005-06-20 14:10:00,17.92,17.92,17.88,17.9,16200.0,13.4018,13.4018,13.3719,13.3869,16200.0
2005-06-20 14:20:00,17.89,17.91,17.89,17.9,7400.0,13.3794,13.3944,13.3794,13.3869,7400.0
2005-06-20 14:30:00,17.91,17.97,17.91,17.97,29000.0,13.3944,13.4392,13.3944,13.4392,29000.0
2005-06-20 14:40:00,17.96,17.99,17.96,17.98,9000.0,13.4317,13.4542,13.4317,13.4467,9000.0
2005-06-20 14:50:00,17.99,17.99,17.97,17.97,8800.0,13.4542,13.4542,13.4392,13.4392,8800.0
2005-06-20 15:00:00,17.98,18.02,17.97,18.02,26600.0,13.4467,13.4766,13.4392,13.4766,26600.0
2005-06-20 15:10:00,18.01,18.04,18.0,18.03,19400.0,13.4691,13.4916,13.4617,13.4841,19400.0
2005-06-20 15:20:00,18.03,18.03,17.99,18.01,25400.0,13.4841,13.4841,13.4542,13.4691,25400.0
2005-06-20 15:30:00,18.0,18.02,18.0,18.01,22200.0,13.4617,13.4766,13.4617,13.4691,22200.0
2005-06-20 15:40:00,18.0,18.0,17.95,17.96,11800.0,13.4617,13.4617,13.4243,13.4317,11800.0
2005-06-20 15:50:00,17.95,17.96,17.93,17.93,23600.0,13.4243,13.4317,13.4093,13.4093,23600.0
2005-06-21 09:30:00,17.89,17.93,17.86,17.86,19800.0,13.3794,13.4093,13.357,13.357,19800.0
2005-06-21 09:40:00,17.87,17.87,17.81,17.84,2800.0,13.3644,13.3644,13.3196,13.342,2800.0
2005-06-21 09:50:00,17.83,17.83,17.75,17.75,1800.0,13.3345,13.3345,13.2747,13.2747,1800.0
2005-06-21 10:00:00,17.71,17.77,17.7,17.77,11400.0,13.2448,13.2897,13.2373,13.2897,11400.0
2005-06-21 10:10:00,17.75,17.75,17.72,17.72,3000.0,13.2747,13.2747,13.2523,13.2523,3000.0
2005-06-21 10:20:00,17.72,17.78,17.72,17.75,4800.0,13.2523,13.2971,13.2523,13.2747,4800.0
2005-06-21 10:30:00,17.77,17.83,17.77,17.8,14000.0,13.2897,13.3345,13.2897,13.3121,14000.0
2005-06-21 10:40:00,17.8,17.82,17.78,17.79,11600.0,13.3121,13.327,13.2971,13.3046,11600.0
2005-06-21 10:50:00,17.78,17.79,17.75,17.78,8800.0,13.2971,13.3046,13.2747,13.2971,8800.0
2005-06-21 11:00:00,17.78,17.79,17.78,17.79,3800.0,13.2971,13.3046,13.2971,13.3046,3800.0
2005-06-21 11:10:00,17.77,17.77,17.72,17.72,12000.0,13.2897,13.2897,13.2523,13.2523,12000.0
2005-06-21 11:20:00,17.72,17.72,17.65,17.67,16400.0,13.2523,13.2523,13.1999,13.2149,16400.0
2005-06-21 11:30:00,17.67,17.68,17.65,17.67,46800.0,13.2149,13.2223,13.1999,13.2149,46800.0
2005-06-21 11:40:00,17.67,17.68,17.65,17.66,17200.0,13.2149,13.2223,13.1999,13.2074,17200.0
2005-06-21 11:50:00,17.67,17.67,17.66,17.67,8200.0,13.2149,13.2149,13.2074,13.2149,8200.0
2005-06-21 12:00:00,17.67,17.73,17.67,17.72,122400.0,13.2149,13.2597,13.2149,13.2523,122400.0
2005-06-21 12:10:00,17.72,17.75,17.72,17.75,5400.0,13.2523,13.2747,13.2523,13.2747,5400.0
2005-06-21 12:20:00,17.75,17.75,17.73,17.73,4800.0,13.2747,13.2747,13.2597,13.2597,4800.0
2005-06-21 12:30:00,17.72,17.75,17.72,17.74,61600.0,13.2523,13.2747,13.2523,13.2672,61600.0
2005-06-21 12:40:00,17.75,17.76,17.73,17.76,9200.0,13.2747,13.2822,13.2597,13.2822,9200.0
2005-06-21 12:50:00,17.77,17.83,17.77,17.83,9800.0,13.2897,13.3345,13.2897,13.3345,9800.0
2005-06-21 13:00:00,17.82,17.83,17.8,17.83,55200.0,13.327,13.3345,13.3121,13.3345,55200.0
2005-06-21 13:10:00,17.82,17.82,17.79,17.82,9200.0,13.327,13.327,13.3046,13.327,9200.0
2005-06-21 13:20:00,17.76,17.76,17.73,17.73,4600.0,13.2822,13.2822,13.2597,13.2597,4600.0
2005-06-21 13:30:00,17.74,17.78,17.74,17.78,4000.0,13.2672,13.2971,13.2672,13.2971,4000.0
2005-06-21 13:40:00,17.77,17.81,17.77,17.78,2200.0,13.2897,13.3196,13.2897,13.2971,2200.0
2005-06-21 13:50:00,17.79,17.79,17.74,17.77,6000.0,13.3046,13.3046,13.2672,13.2897,6000.0
2005-06-21 14:00:00,17.76,17.77,17.7,17.7,6800.0,13.2822,13.2897,13.2373,13.2373,6800.0
2005-06-21 14:10:00,17.71,17.75,17.71,17.75,4400.0,13.2448,13.2747,13.2448,13.2747,4400.0
2005-06-21 14:20:00,17.75,17.76,17.73,17.75,3800.0,13.2747,13.2822,13.2597,13.2747,3800.0
2005-06-21 14:30:00,17.75,17.78,17.75,17.77,6800.0,13.2747,13.2971,13.2747,13.2897,6800.0
2005-06-21 14:40:00,17.77,17.78,17.75,17.75,5200.0,13.2897,13.2971,13.2747,13.2747,5200.0
2005-06-21 14:50:00,17.75,17.76,17.72,17.75,6800.0,13.2747,13.2822,13.2523,13.2747,6800.0
2005-06-21 15:00:00,17.74,17.75,17.73,17.73,12200.0,13.2672,13.2747,13.2597,13.2597,12200.0
2005-06-21 15:10:00,17.74,17.75,17.72,17.72,15600.0,13.2672,13.2747,13.2523,13.2523,15600.0
2005-06-21 15:20:00,17.72,17.78,17.72,17.77,7800.0,13.2523,13.2971,13.2523,13.2897,7800.0
2005-06-21 15:30:00,17.76,17.77,17.75,17.76,43600.0,13.2822,13.2897,13.2747,13.2822,43600.0
2005-06-21 15:40:00,17.76,17.78,17.75,17.76,8800.0,13.2822,13.2971,13.2747,13.2822,8800.0
2005-06-21 15:50:00,17.75,17.76,17.75,17.75,68400.0,13.2747,13.2822,13.2747,13.2747,68400.0
2005-06-22 09:30:00,17.83,17.88,17.81,17.86,15800.0,13.3345,13.3719,13.3196,13.357,15800.0
2005-06-22 09:40:00,17.86,17.87,17.85,17.87,22800.0,13.357,13.3644,13.3495,13.3644,22800.0
2005-06-22 09:50:00,17.83,17.85,17.82,17.85,4000.0,13.3345,13.3495,13.327,13.3495,4000.0
2005-06-22 10:00:00,17.84,17.85,17.81,17.84,4400.0,13.342,13.3495,13.3196,13.342,4400.0
2005-06-22 10:10:00,17.84,17.85,17.77,17.77,5000.0,13.342,13.3495,13.2897,13.2897,5000.0
2005-06-22 10:20:00,17.78,17.81,17.78,17.81,2200.0,13.2971,13.3196,13.2971,13.3196,2200.0
2005-06-22 10:30:00,17.81,17.85,17.81,17.85,6200.0,13.3196,13.3495,13.3196,13.3495,6200.0
2005-06-22 10:40:00,17.85,17.85,17.79,17.8,6000.0,13.3495,13.3495,13.3046,13.3121,6000.0
2005-06-22 10:50:00,17.79,17.8,17.77,17.79,3400.0,13.3046,13.3121,13.2897,13.3046,3400.0
2005-06-22 11:00:00,17.78,17.79,17.71,17.71,5800.0,13.2971,13.3046,13.2448,13.2448,5800.0
2005-06-22 11:10:00,17.73,17.75,17.73,17.75,3200.0,13.2597,13.2747,13.2597,13.2747,3200.0
2005-06-22 11:20:00,17.75,17.79,17.73,17.79,9000.0,13.2747,13.3046,13.2597,13.3046,9000.0
2005-06-22 11:30:00,17.79,17.79,17.73,17.73,6400.0,13.3046,13.3046,13.2597,13.2597,6400.0
2005-06-22 11:40:00,17.73,17.76,17.73,17.74,5600.0,13.2597,13.2822,13.2597,13.2672,5600.0
2005-06-22 11:50:00,17.74,17.75,17.71,17.71,7200.0,13.2672,13.2747,13.2448,13.2448,7200.0
2005-06-22 12:00:00,17.71,17.74,17.71,17.74,6200.0,13.2448,13.2672,13.2448,13.2672,6200.0
2005-06-22 12:10:00,17.74,17.75,17.74,17.74,4200.0,13.2672,13.2747,13.2672,13.2672,4200.0
2005-06-22 12:20:00,17.75,17.75,17.74,17.75,6400.0,13.2747,13.2747,13.2672,13.2747,6400.0
2005-06-22 12:30:00,17.75,17.77,17.75,17.76,2600.0,13.2747,13.2897,13.2747,13.2822,2600.0
2005-06-22 12:40:00,17.76,17.77,17.75,17.75,2600.0,13.2822,13.2897,13.2747,13.2747,2600.0
2005-06-22 12:50:00,17.77,17.79,17.77,17.79,8000.0,13.2897,13.3046,13.2897,13.3046,8000.0
2005-06-22 13:00:00,17.81,17.84,17.8,17.81,8000.0,13.3196,13.342,13.3121,13.3196,8000.0
2005-06-22 13:10:00,17.81,17.81,17.75,17.78,8200.0,13.3196,13.3196,13.2747,13.2971,8200.0
2005-06-22 13:20:00,17.77,17.77,17.77,17.77,1200.0,13.2897,13.2897,13.2897,13.2897,1200.0
2005-06-22 13:30:00,17.77,17.78,17.77,17.77,3800.0,13.2897,13.2971,13.2897,13.2897,3800.0
2005-06-22 13:40:00,17.77,17.77,17.74,17.74,4600.0,13.2897,13.2897,13.2672,13.2672,4600.0
2005-06-22 13:50:00,17.75,17.75,17.75,17.75,5600.0,13.2747,13.2747,13.2747,13.2747,5600.0
2005-06-22 14:00:00,17.75,17.75,17.7,17.72,7000.0,13.2747,13.2747,13.2373,13.2523,7000.0
2005-06-22 14:10:00,17.72,17.75,17.72,17.74,3400.0,13.2523,13.2747,13.2523,13.2672,3400.0
2005-06-22 14:20:00,17.74,17.75,17.74,17.75,5200.0,13.2672,13.2747,13.2672,13.2747,5200.0
2005-06-22 14:30:00,17.75,17.75,17.73,17.74,3000.0,13.2747,13.2747,13.2597,13.2672,3000.0
2005-06-22 14:40:00,17.74,17.74,17.71,17.74,10000.0,13.2672,13.2672,13.2448,13.2672,10000.0
2005-06-22 14:50:00,17.74,17.75,17.71,17.74,10200.0,13.2672,13.2747,13.2448,13.2672,10200.0
2005-06-22 15:00:00,17.74,17.76,17.73,17.73,13000.0,13.2672,13.2822,13.2597,13.2597,13000.0
2005-06-22 15:10:00,17.73,17.79,17.73,17.78,15800.0,13.2597,13.3046,13.2597,13.2971,15800.0
2005-06-22 15:20:00,17.78,17.85,17.78,17.82,24600.0,13.2971,13.3495,13.2971,13.327,24600.0
2005-06-22 15:30:00,17.82,17.82,17.81,17.81,26800.0,13.327,13.327,13.3196,13.3196,26800.0
2005-06-22 15:40:00,17.81,17.85,17.81,17.85,58200.0,13.3196,13.3495,13.3196,13.3495,58200.0
2005-06-22 15:50:00,17.85,17.87,17.8,17.8,41800.0,13.3495,13.3644,13.3121,13.3121,41800.0
2005-06-23 09:30:00,17.81,17.85,17.78,17.79,10000.0,13.3196,13.3495,13.2971,13.3046,10000.0
2005-06-23 09:40:00,17.79,17.81,17.79,17.79,7400.0,13.3046,13.3196,13.3046,13.3046,7400.0
2005-06-23 09:50:00,17.78,17.78,17.75,17.78,7400.0,13.2971,13.2971,13.2747,13.2971,7400.0
2005-06-23 10:00:00,17.76,17.76,17.66,17.69,6200.0,13.2822,13.2822,13.2074,13.2298,6200.0
2005-06-23 10:10:00,17.69,17.71,17.67,17.67,5000.0,13.2298,13.2448,13.2149,13.2149,5000.0
2005-06-23 10:20:00,17.67,17.71,17.66,17.68,3400.0,13.2149,13.2448,13.2074,13.2223,3400.0
2005-06-23 10:30:00,17.66,17.68,17.65,17.68,10000.0,13.2074,13.2223,13.1999,13.2223,10000.0
2005-06-23 10:40:00,17.68,17.68,17.6,17.6,5200.0,13.2223,13.2223,13.1625,13.1625,5200.0
2005-06-23 10:50:00,17.6,17.61,17.59,17.6,5600.0,13.1625,13.17,13.155,13.1625,5600.0
2005-06-23 11:00:00,17.63,17.68,17.63,17.68,5400.0,13.1849,13.2223,13.1849,13.2223,5400.0
2005-06-23 11:10:00,17.68,17.68,17.67,17.68,4200.0,13.2223,13.2223,13.2149,13.2223,4200.0
2005-06-23 11:20:00,17.68,17.68,17.66,17.68,7600.0,13.2223,13.2223,13.2074,13.2223,7600.0
2005-06-23 11:30:00,17.68,17.68,17.64,17.65,6800.0,13.2223,13.2223,13.1924,13.1999,6800.0
2005-06-23 11:40:00,17.65,17.68,17.65,17.67,4200.0,13.1999,13.2223,13.1999,13.2149,4200.0
2005-06-23 11:50:00,17.68,17.75,17.67,17.68,16800.0,13.2223,13.2747,13.2149,13.2223,16800.0
2005-06-23 12:00:00,17.66,17.66,17.64,17.64,6800.0,13.2074,13.2074,13.1924,13.1924,6800.0
2005-06-23 12:10:00,17.64,17.64,17.63,17.63,6400.0,13.1924,13.1924,13.1849,13.1849,6400.0
2005-06-23 12:20:00,17.61,17.61,17.58,17.58,4800.0,13.17,13.17,13.1476,13.1476,4800.0
2005-06-23 12:30:00,17.59,17.59,17.55,17.56,11400.0,13.155,13.155,13.1251,13.1326,11400.0
2005-06-23 12:40:00,17.56,17.58,17.56,17.58,3600.0,13.1326,13.1476,13.1326,13.1476,3600.0
2005-06-23 12:50:00,17.58,17.58,17.53,17.53,5400.0,13.1476,13.1476,13.1102,13.1102,5400.0
2005-06-23 13:00:00,17.52,17.53,17.52,17.53,10800.0,13.1027,13.1102,13.1027,13.1102,10800.0
2005-06-23 13:10:00,17.52,17.54,17.5,17.54,7800.0,13.1027,13.1176,13.0877,13.1176,7800.0
2005-06-23 13:20:00,17.54,17.55,17.54,17.55,4000.0,13.1176,13.1251,13.1176,13.1251,4000.0
2005-06-23 13:30:00,17.55,17.55,17.54,17.54,7000.0,13.1251,13.1251,13.1176,13.1176,7000.0
2005-06-23 13:40:00,17.47,17.5,17.38,17.38,22800.0,13.0653,13.0877,12.998,12.998,22800.0
2005-06-23 13:50:00,17.35,17.4,17.35,17.35,17000.0,12.9755,13.0129,12.9755,12.9755,17000.0
2005-06-23 14:00:00,17.35,17.41,17.34,17.36,15800.0,12.9755,13.0204,12.9681,12.983,15800.0
2005-06-23 14:10:00,17.38,17.42,17.36,17.42,12800.0,12.998,13.0279,12.983,13.0279,12800.0
2005-06-23 14:20:00,17.42,17.42,17.36,17.38,22600.0,13.0279,13.0279,12.983,12.998,22600.0
2005-06-23 14:30:00,17.38,17.48,17.38,17.48,12000.0,12.998,13.0728,12.998,13.0728,12000.0
2005-06-23 14:40:00,17.48,17.48,17.42,17.42,15000.0,13.0728,13.0728,13.0279,13.0279,15000.0
2005-06-23 14:50:00,17.42,17.43,17.38,17.38,28400.0,13.0279,13.0354,12.998,12.998,28400.0
2005-06-23 15:00:00,17.38,17.38,17.34,17.35,20600.0,12.998,12.998,12.9681,12.9755,20600.0
2005-06-23 15:10:00,17.34,17.37,17.34,17.36,24800.0,12.9681,12.9905,12.9681,12.983,24800.0
2005-06-23 15:20:00,17.36,17.37,17.33,17.34,36800.0,12.983,12.9905,12.9606,12.9681,36800.0
2005-06-23 15:30:00,17.34,17.34,17.3,17.33,40800.0,12.9681,12.9681,12.9382,12.9606,40800.0
2005-06-23 15:40:00,17.33,17.35,17.31,17.35,23200.0,12.9606,12.9755,12.9456,12.9755,23200.0
2005-06-23 15:50:00,17.37,17.38,17.33,17.35,30000.0,12.9905,12.998,12.9606,12.9755,30000.0
2005-06-24 09:30:00,17.34,17.37,17.3,17.35,8200.0,12.9681,12.9905,12.9382,12.9755,8200.0
2005-06-24 09:40:00,17.34,17.34,17.28,17.29,5800.0,12.9681,12.9681,12.9232,12.9307,5800.0
2005-06-24 09:50:00,17.31,17.35,17.29,17.29,9000.0,12.9456,12.9755,12.9307,12.9307,9000.0
2005-06-24 10:00:00,17.3,17.32,17.26,17.32,18200.0,12.9382,12.9531,12.9082,12.9531,18200.0
2005-06-24 10:10:00,17.33,17.36,17.31,17.32,18800.0,12.9606,12.983,12.9456,12.9531,18800.0
2005-06-24 10:20:00,17.3,17.38,17.3,17.32,22400.0,12.9382,12.998,12.9382,12.9531,22400.0
2005-06-24 10:30:00,17.31,17.33,17.22,17.24,22200.0,12.9456,12.9606,12.8783,12.8933,22200.0
2005-06-24 10:40:00,17.25,17.34,17.25,17.34,19400.0,12.9008,12.9681,12.9008,12.9681,19400.0
2005-06-24 10:50:00,17.34,17.34,17.28,17.3,15600.0,12.9681,12.9681,12.9232,12.9382,15600.0
2005-06-24 11:00:00,17.3,17.36,17.3,17.36,7800.0,12.9382,12.983,12.9382,12.983,7800.0
2005-06-24 11:10:00,17.35,17.39,17.35,17.36,6000.0,12.9755,13.0055,12.9755,12.983,6000.0
2005-06-24 11:20:00,17.36,17.38,17.36,17.36,17800.0,12.983,12.998,12.983,12.983,17800.0
2005-06-24 11:30:00,17.36,17.41,17.36,17.37,16000.0,12.983,13.0204,12.983,12.9905,16000.0
2005-06-24 11:40:00,17.35,17.37,17.33,17.37,14200.0,12.9755,12.9905,12.9606,12.9905,14200.0
2005-06-24 11:50:00,17.37,17.37,17.32,17.36,17400.0,12.9905,12.9905,12.9531,12.983,17400.0
2005-06-24 12:00:00,17.36,17.38,17.36,17.36,13800.0,12.983,12.998,12.983,12.983,13800.0
2005-06-24 12:10:00,17.36,17.42,17.36,17.41,21800.0,12.983,13.0279,12.983,13.0204,21800.0
2005-06-24 12:20:00,17.41,17.43,17.41,17.43,14400.0,13.0204,13.0354,13.0204,13.0354,14400.0
2005-06-24 12:30:00,17.43,17.45,17.43,17.45,5400.0,13.0354,13.0503,13.0354,13.0503,5400.0
2005-06-24 12:40:00,17.45,17.48,17.45,17.46,9000.0,13.0503,13.0728,13.0503,13.0578,9000.0
2005-06-24 12:50:00,17.46,17.47,17.45,17.46,18200.0,13.0578,13.0653,13.0503,13.0578,18200.0
2005-06-24 13:00:00,17.46,17.48,17.46,17.47,26000.0,13.0578,13.0728,13.0578,13.0653,26000.0
2005-06-24 13:10:00,17.47,17.5,17.45,17.47,42000.0,13.0653,13.0877,13.0503,13.0653,42000.0
2005-06-24 13:20:00,17.48,17.49,17.46,17.47,18000.0,13.0728,13.0802,13.0578,13.0653,18000.0
2005-06-24 13:30:00,17.47,17.47,17.46,17.47,32000.0,13.0653,13.0653,13.0578,13.0653,32000.0
2005-06-24 13:40:00,17.47,17.47,17.45,17.47,62000.0,13.0653,13.0653,13.0503,13.0653,62000.0
2005-06-24 13:50:00,17.48,17.49,17.47,17.49,28400.0,13.0728,13.0802,13.0653,13.0802,28400.0
2005-06-24 14:00:00,17.49,17.49,17.47,17.47,87200.0,13.0802,13.0802,13.0653,13.0653,87200.0
2005-06-24 14:10:00,17.47,17.49,17.47,17.47,24000.0,13.0653,13.0802,13.0653,13.0653,24000.0
2005-06-24 14:20:00,17.47,17.48,17.47,17.47,16000.0,13.0653,13.0728,13.0653,13.0653,16000.0
2005-06-24 14:30:00,17.47,17.49,17.45,17.45,45400.0,13.0653,13.0802,13.0503,13.0503,45400.0
2005-06-24 14:40:00,17.45,17.47,17.45,17.47,15600.0,13.0503,13.0653,13.0503,13.0653,15600.0
2005-06-24 14:50:00,17.47,17.47,17.43,17.43,26000.0,13.0653,13.0653,13.0354,13.0354,26000.0
2005-06-24 15:00:00,17.43,17.43,17.36,17.38,22000.0,13.0354,13.0354,12.983,12.998,22000.0
2005-06-24 15:10:00,17.39,17.39,17.36,17.36,25200.0,13.0055,13.0055,12.983,12.983,25200.0
2005-06-24 15:20:00,17.38,17.39,17.37,17.38,24400.0,12.998,13.0055,12.9905,12.998,24400.0
2005-06-24 15:30:00,17.39,17.43,17.39,17.43,30200.0,13.0055,13.0354,13.0055,13.0354,30200.0
2005-06-24 15:40:00,17.43,17.53,17.43,17.53,38600.0,13.0354,13.1102,13.0354,13.1102,38600.0
2005-06-24 15:50:00,17.53,17.53,17.47,17.47,77000.0,13.1102,13.1102,13.0653,13.0653,77000.0
2005-06-27 09:30:00,17.38,17.47,17.38,17.46,18200.0,12.998,13.0653,12.998,13.0578,18200.0
2005-06-27 09:40:00,17.46,17.49,17.46,17.47,11400.0,13.0578,13.0802,13.0578,13.0653,11400.0
2005-06-27 09:50:00,17.45,17.5,17.45,17.49,12000.0,13.0503,13.0877,13.0503,13.0802,12000.0
2005-06-27 10:00:00,17.49,17.53,17.49,17.51,14800.0,13.0802,13.1102,13.0802,13.0952,14800.0
2005-06-27 10:10:00,17.52,17.58,17.5,17.57,18000.0,13.1027,13.1476,13.0877,13.1401,18000.0
2005-06-27 10:20:00,17.56,17.58,17.55,17.58,16600.0,13.1326,13.1476,13.1251,13.1476,16600.0
2005-06-27 10:30:00,17.58,17.59,17.56,17.57,33800.0,13.1476,13.155,13.1326,13.1401,33800.0
2005-06-27 10:40:00,17.58,17.6,17.57,17.59,22000.0,13.1476,13.1625,13.1401,13.155,22000.0
2005-06-27 10:50:00,17.59,17.59,17.58,17.58,10800.0,13.155,13.155,13.1476,13.1476,10800.0
2005-06-27 11:00:00,17.58,17.59,17.58,17.59,21200.0,13.1476,13.155,13.1476,13.155,21200.0
2005-06-27 11:10:00,17.58,17.59,17.58,17.59,8800.0,13.1476,13.155,13.1476,13.155,8800.0
2005-06-27 11:20:00,17.59,17.61,17.59,17.61,20400.0,13.155,13.17,13.155,13.17,20400.0
2005-06-27 11:30:00,17.61,17.64,17.61,17.63,24200.0,13.17,13.1924,13.17,13.1849,24200.0
2005-06-27 11:40:00,17.63,17.68,17.63,17.66,58000.0,13.1849,13.2223,13.1849,13.2074,58000.0
2005-06-27 11:50:00,17.66,17.69,17.66,17.68,37600.0,13.2074,13.2298,13.2074,13.2223,37600.0
2005-06-27 12:00:00,17.68,17.69,17.68,17.69,6000.0,13.2223,13.2298,13.2223,13.2298,6000.0
2005-06-27 12:10:00,17.7,17.72,17.68,17.7,19200.0,13.2373,13.2523,13.2223,13.2373,19200.0
2005-06-27 12:20:00,17.7,17.72,17.7,17.71,8400.0,13.2373,13.2523,13.2373,13.2448,8400.0
2005-06-27 12:30:00,17.71,17.72,17.7,17.71,6200.0,13.2448,13.2523,13.2373,13.2448,6200.0
2005-06-27 12:40:00,17.71,17.73,17.71,17.72,18800.0,13.2448,13.2597,13.2448,13.2523,18800.0
2005-06-27 12:50:00,17.72,17.74,17.71,17.73,32200.0,13.2523,13.2672,13.2448,13.2597,32200.0
2005-06-27 13:00:00,17.73,17.74,17.72,17.73,16200.0,13.2597,13.2672,13.2523,13.2597,16200.0
2005-06-27 13:10:00,17.74,17.75,17.71,17.71,26800.0,13.2672,13.2747,13.2448,13.2448,26800.0
2005-06-27 13:20:00,17.71,17.74,17.7,17.72,11600.0,13.2448,13.2672,13.2373,13.2523,11600.0
2005-06-27 13:30:00,17.72,17.74,17.72,17.72,6400.0,13.2523,13.2672,13.2523,13.2523,6400.0
2005-06-27 13:40:00,17.72,17.73,17.71,17.73,9800.0,13.2523,13.2597,13.2448,13.2597,9800.0
2005-06-27 13:50:00,17.73,17.74,17.71,17.72,23200.0,13.2597,13.2672,13.2448,13.2523,23200.0
2005-06-27 14:00:00,17.72,17.73,17.7,17.72,12200.0,13.2523,13.2597,13.2373,13.2523,12200.0
2005-06-27 14:10:00,17.73,17.73,17.71,17.72,7400.0,13.2597,13.2597,13.2448,13.2523,7400.0
2005-06-27 14:20:00,17.7,17.71,17.67,17.68,13600.0,13.2373,13.2448,13.2149,13.2223,13600.0
2005-06-27 14:30:00,17.68,17.71,17.68,17.68,10200.0,13.2223,13.2448,13.2223,13.2223,10200.0
2005-06-27 14:40:00,17.68,17.7,17.68,17.68,5400.0,13.2223,13.2373,13.2223,13.2223,5400.0
2005-06-27 14:50:00,17.68,17.7,17.66,17.66,7000.0,13.2223,13.2373,13.2074,13.2074,7000.0
2005-06-27 15:00:00,17.66,17.78,17.65,17.78,33000.0,13.2074,13.2971,13.1999,13.2971,33000.0
2005-06-27 15:10:00,17.75,17.75,17.65,17.65,23600.0,13.2747,13.2747,13.1999,13.1999,23600.0
2005-06-27 15:20:00,17.65,17.69,17.65,17.66,14000.0,13.1999,13.2298,13.1999,13.2074,14000.0
2005-06-27 15:30:00,17.66,17.69,17.64,17.65,14200.0,13.2074,13.2298,13.1924,13.1999,14200.0
2005-06-27 15:40:00,17.67,17.67,17.61,17.64,17600.0,13.2149,13.2149,13.17,13.1924,17600.0
2005-06-27 15:50:00,17.63,17.64,17.62,17.64,48600.0,13.1849,13.1924,13.1775,13.1924,48600.0
2005-06-28 09:40:00,18.25,18.33,18.24,18.28,167600.0,13.6486,13.7085,13.6412,13.6711,167600.0
2005-06-28 09:50:00,18.28,18.28,18.1,18.11,84600.0,13.6711,13.6711,13.5364,13.5439,84600.0
2005-06-28 10:00:00,18.11,18.2,18.11,18.18,57600.0,13.5439,13.6112,13.5439,13.5963,57600.0
2005-06-28 10:10:00,18.18,18.25,18.18,18.22,59200.0,13.5963,13.6486,13.5963,13.6262,59200.0
2005-06-28 10:20:00,18.22,18.25,18.22,18.23,62200.0,13.6262,13.6486,13.6262,13.6337,62200.0
2005-06-28 10:30:00,18.23,18.25,18.23,18.25,26000.0,13.6337,13.6486,13.6337,13.6486,26000.0
2005-06-28 10:40:00,18.25,18.3,18.25,18.29,56000.0,13.6486,13.686,13.6486,13.6785,56000.0
2005-06-28 10:50:00,18.29,18.3,18.28,18.29,24800.0,13.6785,13.686,13.6711,13.6785,24800.0
2005-06-28 11:00:00,18.29,18.29,18.28,18.29,23000.0,13.6785,13.6785,13.6711,13.6785,23000.0
2005-06-28 11:10:00,18.29,18.29,18.27,18.29,19400.0,13.6785,13.6785,13.6636,13.6785,19400.0
2005-06-28 11:20:00,18.29,18.34,18.29,18.34,63400.0,13.6785,13.7159,13.6785,13.7159,63400.0
2005-06-28 11:30:00,18.34,18.38,18.32,18.32,26800.0,13.7159,13.7459,13.701,13.701,26800.0
2005-06-28 11:40:00,18.32,18.33,18.3,18.33,8800.0,13.701,13.7085,13.686,13.7085,8800.0
2005-06-28 11:50:00,18.32,18.32,18.32,18.32,11000.0,13.701,13.701,13.701,13.701,11000.0
2005-06-28 12:00:00,18.32,18.33,18.32,18.33,13800.0,13.701,13.7085,13.701,13.7085,13800.0
2005-06-28 12:10:00,18.32,18.32,18.26,18.26,11600.0,13.701,13.701,13.6561,13.6561,11600.0
2005-06-28 12:20:00,18.26,18.3,18.26,18.29,7400.0,13.6561,13.686,13.6561,13.6785,7400.0
2005-06-28 12:30:00,18.29,18.3,18.29,18.3,5800.0,13.6785,13.686,13.6785,13.686,5800.0
2005-06-28 12:40:00,18.3,18.3,18.29,18.3,7800.0,13.686,13.686,13.6785,13.686,7800.0
2005-06-28 12:50:00,18.3,18.3,18.29,18.29,5000.0,13.686,13.686,13.6785,13.6785,5000.0
2005-06-28 13:00:00,18.29,18.29,18.28,18.28,15600.0,13.6785,13.6785,13.6711,13.6711,15600.0
2005-06-28 13:10:00,18.28,18.3,18.28,18.28,10800.0,13.6711,13.686,13.6711,13.6711,10800.0
2005-06-28 13:20:00,18.28,18.3,18.28,18.3,29200.0,13.6711,13.686,13.6711,13.686,29200.0
2005-06-28 13:30:00,18.3,18.32,18.3,18.31,13000.0,13.686,13.701,13.686,13.6935,13000.0
2005-06-28 13:40:00,18.31,18.32,18.31,18.31,8400.0,13.6935,13.701,13.6935,13.6935,8400.0
2005-06-28 13:50:00,18.31,18.32,18.3,18.3,8600.0,13.6935,13.701,13.686,13.686,8600.0
2005-06-28 14:00:00,18.31,18.32,18.31,18.31,9200.0,13.6935,13.701,13.6935,13.6935,9200.0
2005-06-28 14:10:00,18.31,18.32,18.31,18.31,8400.0,13.6935,13.701,13.6935,13.6935,8400.0
2005-06-28 14:20:00,18.31,18.32,18.31,18.32,4800.0,13.6935,13.701,13.6935,13.701,4800.0
2005-06-28 14:30:00,18.32,18.33,18.32,18.32,19600.0,13.701,13.7085,13.701,13.701,19600.0
2005-06-28 14:40:00,18.32,18.33,18.32,18.32,23000.0,13.701,13.7085,13.701,13.701,23000.0
2005-06-28 14:50:00,18.32,18.33,18.32,18.32,8600.0,13.701,13.7085,13.701,13.701,8600.0
2005-06-28 15:00:00,18.32,18.32,18.31,18.32,18200.0,13.701,13.701,13.6935,13.701,18200.0
2005-06-28 15:10:00,18.32,18.33,18.29,18.29,21000.0,13.701,13.7085,13.6785,13.6785,21000.0
2005-06-28 15:20:00,18.3,18.3,18.24,18.24,42600.0,13.686,13.686,13.6412,13.6412,42600.0
2005-06-28 15:30:00,18.25,18.29,18.25,18.29,33400.0,13.6486,13.6785,13.6486,13.6785,33400.0
2005-06-28 15:40:00,18.29,18.29,18.22,18.22,33000.0,13.6785,13.6785,13.6262,13.6262,33000.0
2005-06-28 15:50:00,18.22,18.24,18.22,18.24,51600.0,13.6262,13.6412,13.6262,13.6412,51600.0
2005-06-29 09:30:00,18.27,18.28,18.25,18.25,13600.0,13.6636,13.6711,13.6486,13.6486,13600.0
2005-06-29 09:40:00,18.26,18.26,18.23,18.26,17200.0,13.6561,13.6561,13.6337,13.6561,17200.0
2005-06-29 09:50:00,18.26,18.26,18.24,18.26,24200.0,13.6561,13.6561,13.6412,13.6561,24200.0
2005-06-29 10:00:00,18.26,18.29,18.26,18.29,17200.0,13.6561,13.6785,13.6561,13.6785,17200.0
2005-06-29 10:10:00,18.29,18.3,18.28,18.28,14400.0,13.6785,13.686,13.6711,13.6711,14400.0
2005-06-29 10:20:00,18.29,18.3,18.25,18.29,35400.0,13.6785,13.686,13.6486,13.6785,35400.0
2005-06-29 10:30:00,18.29,18.31,18.29,18.3,11000.0,13.6785,13.6935,13.6785,13.686,11000.0
2005-06-29 10:40:00,18.29,18.3,18.26,18.29,9400.0,13.6785,13.686,13.6561,13.6785,9400.0
2005-06-29 10:50:00,18.3,18.3,18.28,18.28,9000.0,13.686,13.686,13.6711,13.6711,9000.0
2005-06-29 11:00:00,18.28,18.28,18.25,18.26,7200.0,13.6711,13.6711,13.6486,13.6561,7200.0
2005-06-29 11:10:00,18.26,18.26,18.25,18.25,5400.0,13.6561,13.6561,13.6486,13.6486,5400.0
2005-06-29 11:20:00,18.26,18.28,18.26,18.27,6000.0,13.6561,13.6711,13.6561,13.6636,6000.0
2005-06-29 11:30:00,18.27,18.28,18.27,18.27,3800.0,13.6636,13.6711,13.6636,13.6636,3800.0
2005-06-29 11:40:00,18.27,18.32,18.27,18.32,6800.0,13.6636,13.701,13.6636,13.701,6800.0
2005-06-29 11:50:00,18.32,18.33,18.31,18.31,8000.0,13.701,13.7085,13.6935,13.6935,8000.0
2005-06-29 12:00:00,18.32,18.32,18.31,18.31,4400.0,13.701,13.701,13.6935,13.6935,4400.0
2005-06-29 12:10:00,18.31,18.33,18.31,18.32,8000.0,13.6935,13.7085,13.6935,13.701,8000.0
2005-06-29 12:20:00,18.32,18.32,18.32,18.32,2600.0,13.701,13.701,13.701,13.701,2600.0
2005-06-29 12:30:00,18.32,18.32,18.31,18.32,3400.0,13.701,13.701,13.6935,13.701,3400.0
2005-06-29 12:40:00,18.32,18.32,18.31,18.31,2400.0,13.701,13.701,13.6935,13.6935,2400.0
2005-06-29 12:50:00,18.32,18.32,18.29,18.31,5000.0,13.701,13.701,13.6785,13.6935,5000.0
2005-06-29 13:00:00,18.31,18.31,18.3,18.31,19600.0,13.6935,13.6935,13.686,13.6935,19600.0
2005-06-29 13:10:00,18.3,18.3,18.29,18.3,10400.0,13.686,13.686,13.6785,13.686,10400.0
2005-06-29 13:20:00,18.3,18.32,18.3,18.32,19800.0,13.686,13.701,13.686,13.701,19800.0
2005-06-29 13:30:00,18.32,18.32,18.31,18.31,9400.0,13.701,13.701,13.6935,13.6935,9400.0
2005-06-29 13:40:00,18.31,18.31,18.31,18.31,10600.0,13.6935,13.6935,13.6935,13.6935,10600.0
2005-06-29 13:50:00,18.31,18.32,18.3,18.32,10200.0,13.6935,13.701,13.686,13.701,10200.0
2005-06-29 14:00:00,18.31,18.31,18.31,18.31,4000.0,13.6935,13.6935,13.6935,13.6935,4000.0
2005-06-29 14:10:00,18.31,18.32,18.31,18.31,8000.0,13.6935,13.701,13.6935,13.6935,8000.0
2005-06-29 14:20:00,18.31,18.31,18.31,18.31,4600.0,13.6935,13.6935,13.6935,13.6935,4600.0
2005-06-29 14:30:00,18.31,18.32,18.31,18.31,6600.0,13.6935,13.701,13.6935,13.6935,6600.0
2005-06-29 14:40:00,18.31,18.35,18.31,18.31,26800.0,13.6935,13.7234,13.6935,13.6935,26800.0
2005-06-29 14:50:00,18.31,18.31,18.25,18.26,13200.0,13.6935,13.6935,13.6486,13.6561,13200.0
2005-06-29 15:00:00,18.25,18.29,18.25,18.28,14600.0,13.6486,13.6785,13.6486,13.6711,14600.0
2005-06-29 15:10:00,18.28,18.28,18.26,18.28,12600.0,13.6711,13.6711,13.6561,13.6711,12600.0
2005-06-29 15:20:00,18.28,18.28,18.25,18.27,15400.0,13.6711,13.6711,13.6486,13.6636,15400.0
2005-06-29 15:30:00,18.26,18.29,18.26,18.28,23200.0,13.6561,13.6785,13.6561,13.6711,23200.0
2005-06-29 15:40:00,18.28,18.3,18.28,18.29,27400.0,13.6711,13.686,13.6711,13.6785,27400.0
2005-06-29 15:50:00,18.29,18.32,18.28,18.31,24200.0,13.6785,13.701,13.6711,13.6935,24200.0
2005-06-30 09:30:00,18.35,18.35,18.32,18.34,19000.0,13.7234,13.7234,13.701,13.7159,19000.0
2005-06-30 09:40:00,18.34,18.35,18.34,18.35,5400.0,13.7159,13.7234,13.7159,13.7234,5400.0
2005-06-30 09:50:00,18.36,18.36,18.34,18.34,6200.0,13.7309,13.7309,13.7159,13.7159,6200.0
2005-06-30 10:00:00,18.34,18.41,18.34,18.38,19000.0,13.7159,13.7683,13.7159,13.7459,19000.0
2005-06-30 10:10:00,18.37,18.37,18.35,18.35,3600.0,13.7384,13.7384,13.7234,13.7234,3600.0
2005-06-30 10:20:00,18.35,18.41,18.35,18.41,11400.0,13.7234,13.7683,13.7234,13.7683,11400.0
2005-06-30 10:30:00,18.4,18.41,18.38,18.38,12000.0,13.7608,13.7683,13.7459,13.7459,12000.0
2005-06-30 10:40:00,18.39,18.42,18.39,18.39,9400.0,13.7533,13.7758,13.7533,13.7533,9400.0
2005-06-30 10:50:00,18.39,18.39,18.35,18.36,8200.0,13.7533,13.7533,13.7234,13.7309,8200.0
2005-06-30 11:00:00,18.36,18.36,18.31,18.32,12400.0,13.7309,13.7309,13.6935,13.701,12400.0
2005-06-30 11:10:00,18.33,18.34,18.32,18.34,5200.0,13.7085,13.7159,13.701,13.7159,5200.0
2005-06-30 11:20:00,18.35,18.36,18.33,18.33,7800.0,13.7234,13.7309,13.7085,13.7085,7800.0
2005-06-30 11:30:00,18.33,18.33,18.3,18.3,6000.0,13.7085,13.7085,13.686,13.686,6000.0
2005-06-30 11:40:00,18.31,18.31,18.28,18.28,7200.0,13.6935,13.6935,13.6711,13.6711,7200.0
2005-06-30 11:50:00,18.28,18.29,18.28,18.29,4600.0,13.6711,13.6785,13.6711,13.6785,4600.0
2005-06-30 12:00:00,18.29,18.3,18.28,18.3,3600.0,13.6785,13.686,13.6711,13.686,3600.0
2005-06-30 12:10:00,18.29,18.29,18.29,18.29,3400.0,13.6785,13.6785,13.6785,13.6785,3400.0
2005-06-30 12:20:00,18.29,18.29,18.28,18.28,3800.0,13.6785,13.6785,13.6711,13.6711,3800.0
2005-06-30 12:30:00,18.28,18.3,18.28,18.3,5400.0,13.6711,13.686,13.6711,13.686,5400.0
2005-06-30 12:40:00,18.28,18.29,18.28,18.28,3400.0,13.6711,13.6785,13.6711,13.6711,3400.0
2005-06-30 12:50:00,18.29,18.31,18.29,18.3,3600.0,13.6785,13.6935,13.6785,13.686,3600.0
2005-06-30 13:00:00,18.3,18.31,18.28,18.28,5000.0,13.686,13.6935,13.6711,13.6711,5000.0
2005-06-30 13:10:00,18.28,18.3,18.28,18.3,3200.0,13.6711,13.686,13.6711,13.686,3200.0
2005-06-30 13:20:00,18.29,18.35,18.29,18.35,8400.0,13.6785,13.7234,13.6785,13.7234,8400.0
2005-06-30 13:30:00,18.35,18.35,18.3,18.34,7000.0,13.7234,13.7234,13.686,13.7159,7000.0
2005-06-30 13:40:00,18.33,18.36,18.33,18.36,4800.0,13.7085,13.7309,13.7085,13.7309,4800.0
2005-06-30 13:50:00,18.36,18.39,18.34,18.39,8600.0,13.7309,13.7533,13.7159,13.7533,8600.0
2005-06-30 14:00:00,18.36,18.39,18.35,18.36,2600.0,13.7309,13.7533,13.7234,13.7309,2600.0
2005-06-30 14:10:00,18.35,18.42,18.3,18.42,10800.0,13.7234,13.7758,13.686,13.7758,10800.0
2005-06-30 14:20:00,18.41,18.41,18.34,18.36,15800.0,13.7683,13.7683,13.7159,13.7309,15800.0
2005-06-30 14:30:00,18.36,18.36,18.28,18.28,17200.0,13.7309,13.7309,13.6711,13.6711,17200.0
2005-06-30 14:40:00,18.28,18.31,18.27,18.3,15400.0,13.6711,13.6935,13.6636,13.686,15400.0
2005-06-30 14:50:00,18.29,18.33,18.28,18.32,10000.0,13.6785,13.7085,13.6711,13.701,10000.0
2005-06-30 15:00:00,18.32,18.34,18.29,18.31,12000.0,13.701,13.7159,13.6785,13.6935,12000.0
2005-06-30 15:10:00,18.31,18.36,18.29,18.36,19400.0,13.6935,13.7309,13.6785,13.7309,19400.0
2005-06-30 15:20:00,18.36,18.36,18.3,18.31,11600.0,13.7309,13.7309,13.686,13.6935,11600.0
2005-06-30 15:30:00,18.31,18.32,18.27,18.28,15200.0,13.6935,13.701,13.6636,13.6711,15200.0
2005-06-30 15:40:00,18.28,18.28,18.26,18.27,17400.0,13.6711,13.6711,13.6561,13.6636,17400.0
2005-06-30 15:50:00,18.27,18.28,18.25,18.25,24000.0,13.6636,13.6711,13.6486,13.6486,24000.0
2005-07-01 09:30:00,18.23,18.26,18.23,18.26,21000.0,13.6337,13.6561,13.6337,13.6561,21000.0
2005-07-01 09:40:00,18.27,18.27,18.19,18.19,12600.0,13.6636,13.6636,13.6038,13.6038,12600.0
2005-07-01 09:50:00,18.19,18.23,18.18,18.22,22200.0,13.6038,13.6337,13.5963,13.6262,22200.0
2005-07-01 10:00:00,18.23,18.29,18.23,18.27,6800.0,13.6337,13.6785,13.6337,13.6636,6800.0
2005-07-01 10:10:00,18.25,18.27,18.2,18.27,15800.0,13.6486,13.6636,13.6112,13.6636,15800.0
2005-07-01 10:20:00,18.28,18.35,18.24,18.31,42800.0,13.6711,13.7234,13.6412,13.6935,42800.0
2005-07-01 10:30:00,18.31,18.34,18.31,18.33,5000.0,13.6935,13.7159,13.6935,13.7085,5000.0
2005-07-01 10:40:00,18.33,18.33,18.32,18.32,800.0,13.7085,13.7085,13.701,13.701,800.0
2005-07-01 10:50:00,18.32,18.32,18.29,18.29,2400.0,13.701,13.701,13.6785,13.6785,2400.0
2005-07-01 11:00:00,18.28,18.28,18.24,18.24,10200.0,13.6711,13.6711,13.6412,13.6412,10200.0
2005-07-01 11:10:00,18.23,18.26,18.23,18.26,8200.0,13.6337,13.6561,13.6337,13.6561,8200.0
2005-07-01 11:20:00,18.24,18.27,18.24,18.26,5200.0,13.6412,13.6636,13.6412,13.6561,5200.0
2005-07-01 11:30:00,18.27,18.27,18.24,18.26,3400.0,13.6636,13.6636,13.6412,13.6561,3400.0
2005-07-01 11:40:00,18.25,18.26,18.25,18.25,4400.0,13.6486,13.6561,13.6486,13.6486,4400.0
2005-07-01 11:50:00,18.25,18.27,18.23,18.23,5400.0,13.6486,13.6636,13.6337,13.6337,5400.0
2005-07-01 12:00:00,18.23,18.24,18.23,18.24,4600.0,13.6337,13.6412,13.6337,13.6412,4600.0
2005-07-01 12:10:00,18.24,18.24,18.22,18.23,5000.0,13.6412,13.6412,13.6262,13.6337,5000.0
2005-07-01 12:20:00,18.23,18.25,18.22,18.22,4600.0,13.6337,13.6486,13.6262,13.6262,4600.0
2005-07-01 12:30:00,18.22,18.22,18.21,18.21,4000.0,13.6262,13.6262,13.6187,13.6187,4000.0
2005-07-01 12:40:00,18.21,18.22,18.21,18.21,3200.0,13.6187,13.6262,13.6187,13.6187,3200.0
2005-07-01 12:50:00,18.21,18.22,18.21,18.22,4800.0,13.6187,13.6262,13.6187,13.6262,4800.0
2005-07-01 13:00:00,18.22,18.22,18.2,18.21,4400.0,13.6262,13.6262,13.6112,13.6187,4400.0
2005-07-01 13:10:00,18.21,18.21,18.2,18.21,7400.0,13.6187,13.6187,13.6112,13.6187,7400.0
2005-07-01 13:20:00,18.21,18.23,18.21,18.23,6200.0,13.6187,13.6337,13.6187,13.6337,6200.0
2005-07-01 13:30:00,18.21,18.21,18.18,18.2,4200.0,13.6187,13.6187,13.5963,13.6112,4200.0
2005-07-01 13:40:00,18.2,18.22,18.19,18.22,2000.0,13.6112,13.6262,13.6038,13.6262,2000.0
2005-07-01 13:50:00,18.23,18.25,18.23,18.24,4000.0,13.6337,13.6486,13.6337,13.6412,4000.0
2005-07-01 14:00:00,18.24,18.25,18.23,18.24,6600.0,13.6412,13.6486,13.6337,13.6412,6600.0
2005-07-01 14:10:00,18.23,18.23,18.2,18.22,3400.0,13.6337,13.6337,13.6112,13.6262,3400.0
2005-07-01 14:20:00,18.22,18.23,18.22,18.22,1600.0,13.6262,13.6337,13.6262,13.6262,1600.0
2005-07-01 14:30:00,18.22,18.28,18.22,18.28,4200.0,13.6262,13.6711,13.6262,13.6711,4200.0
2005-07-01 14:40:00,18.28,18.3,18.27,18.3,5600.0,13.6711,13.686,13.6636,13.686,5600.0
2005-07-01 14:50:00,18.3,18.31,18.29,18.3,6600.0,13.686,13.6935,13.6785,13.686,6600.0
2005-07-01 15:00:00,18.3,18.31,18.3,18.3,5400.0,13.686,13.6935,13.686,13.686,5400.0
2005-07-01 15:10:00,18.3,18.31,18.3,18.3,9800.0,13.686,13.6935,13.686,13.686,9800.0
2005-07-01 15:20:00,18.3,18.3,18.3,18.3,13000.0,13.686,13.686,13.686,13.686,13000.0
2005-07-01 15:30:00,18.3,18.3,18.27,18.27,7000.0,13.686,13.686,13.6636,13.6636,7000.0
2005-07-01 15:40:00,18.27,18.29,18.26,18.29,5400.0,13.6636,13.6785,13.6561,13.6785,5400.0
2005-07-01 15:50:00,18.28,18.29,18.28,18.29,19600.0,13.6711,13.6785,13.6711,13.6785,19600.0
2005-07-05 09:30:00,18.25,18.28,18.25,18.28,10800.0,13.6486,13.6711,13.6486,13.6711,10800.0
2005-07-05 09:40:00,18.28,18.28,18.13,18.2,59000.0,13.6711,13.6711,13.5589,13.6112,59000.0
2005-07-05 09:50:00,18.2,18.2,18.11,18.11,14800.0,13.6112,13.6112,13.5439,13.5439,14800.0
2005-07-05 10:00:00,18.14,18.18,18.13,18.14,4000.0,13.5664,13.5963,13.5589,13.5664,4000.0
2005-07-05 10:10:00,18.11,18.13,18.11,18.11,21000.0,13.5439,13.5589,13.5439,13.5439,21000.0
2005-07-05 10:20:00,18.1,18.1,18.05,18.08,6800.0,13.5364,13.5364,13.4991,13.5215,6800.0
2005-07-05 10:30:00,18.08,18.11,18.06,18.08,15000.0,13.5215,13.5439,13.5065,13.5215,15000.0
2005-07-05 10:40:00,18.08,18.1,18.06,18.1,6000.0,13.5215,13.5364,13.5065,13.5364,6000.0
2005-07-05 10:50:00,18.1,18.1,18.07,18.08,11800.0,13.5364,13.5364,13.514,13.5215,11800.0
2005-07-05 11:00:00,18.09,18.09,18.05,18.05,11800.0,13.529,13.529,13.4991,13.4991,11800.0
2005-07-05 11:10:00,18.04,18.05,18.04,18.04,5000.0,13.4916,13.4991,13.4916,13.4916,5000.0
2005-07-05 11:20:00,18.04,18.04,18.01,18.03,4200.0,13.4916,13.4916,13.4691,13.4841,4200.0
2005-07-05 11:30:00,18.04,18.05,18.03,18.03,1400.0,13.4916,13.4991,13.4841,13.4841,1400.0
2005-07-05 11:40:00,18.03,18.05,18.02,18.03,5400.0,13.4841,13.4991,13.4766,13.4841,5400.0
2005-07-05 11:50:00,18.03,18.05,18.02,18.04,6800.0,13.4841,13.4991,13.4766,13.4916,6800.0
2005-07-05 12:00:00,18.04,18.05,18.02,18.04,4400.0,13.4916,13.4991,13.4766,13.4916,4400.0
2005-07-05 12:10:00,18.04,18.08,18.04,18.08,8200.0,13.4916,13.5215,13.4916,13.5215,8200.0
2005-07-05 12:20:00,18.07,18.09,18.04,18.09,10600.0,13.514,13.529,13.4916,13.529,10600.0
2005-07-05 12:30:00,18.1,18.1,18.07,18.08,4200.0,13.5364,13.5364,13.514,13.5215,4200.0
2005-07-05 12:40:00,18.08,18.08,18.05,18.05,8000.0,13.5215,13.5215,13.4991,13.4991,8000.0
2005-07-05 12:50:00,18.06,18.07,18.05,18.06,8600.0,13.5065,13.514,13.4991,13.5065,8600.0
2005-07-05 13:00:00,18.05,18.08,18.05,18.07,7600.0,13.4991,13.5215,13.4991,13.514,7600.0
2005-07-05 13:10:00,18.07,18.07,18.05,18.05,14400.0,13.514,13.514,13.4991,13.4991,14400.0
2005-07-05 13:20:00,18.06,18.06,18.05,18.05,12800.0,13.5065,13.5065,13.4991,13.4991,12800.0
2005-07-05 13:30:00,18.03,18.05,18.03,18.03,7200.0,13.4841,13.4991,13.4841,13.4841,7200.0
2005-07-05 13:40:00,18.03,18.03,18.0,18.0,41200.0,13.4841,13.4841,13.4617,13.4617,41200.0
2005-07-05 13:50:00,18.0,18.0,17.98,17.98,15200.0,13.4617,13.4617,13.4467,13.4467,15200.0
2005-07-05 14:00:00,17.96,17.97,17.96,17.97,62600.0,13.4317,13.4392,13.4317,13.4392,62600.0
2005-07-05 14:10:00,17.97,17.99,17.97,17.98,22200.0,13.4392,13.4542,13.4392,13.4467,22200.0
2005-07-05 14:20:00,17.98,17.99,17.96,17.98,7200.0,13.4467,13.4542,13.4317,13.4467,7200.0
2005-07-05 14:30:00,17.96,17.98,17.96,17.96,4000.0,13.4317,13.4467,13.4317,13.4317,4000.0
2005-07-05 14:40:00,17.96,17.97,17.96,17.97,15000.0,13.4317,13.4392,13.4317,13.4392,15000.0
2005-07-05 14:50:00,17.97,17.98,17.96,17.97,19600.0,13.4392,13.4467,13.4317,13.4392,19600.0
2005-07-05 15:00:00,17.97,17.98,17.93,17.94,12600.0,13.4392,13.4467,13.4093,13.4168,12600.0
2005-07-05 15:10:00,17.93,17.98,17.93,17.93,16800.0,13.4093,13.4467,13.4093,13.4093,16800.0
2005-07-05 15:20:00,17.95,17.97,17.94,17.97,12800.0,13.4243,13.4392,13.4168,13.4392,12800.0
2005-07-05 15:30:00,17.97,17.98,17.91,17.96,11200.0,13.4392,13.4467,13.3944,13.4317,11200.0
2005-07-05 15:40:00,17.96,17.97,17.91,17.93,16000.0,13.4317,13.4392,13.3944,13.4093,16000.0
2005-07-05 15:50:00,17.93,17.95,17.88,17.91,59400.0,13.4093,13.4243,13.3719,13.3944,59400.0
2005-07-06 09:30:00,17.9,17.91,17.83,17.87,16400.0,13.3869,13.3944,13.3345,13.3644,16400.0
2005-07-06 09:40:00,17.87,17.93,17.87,17.92,30000.0,13.3644,13.4093,13.3644,13.4018,30000.0
2005-07-06 09:50:00,17.92,17.93,17.92,17.93,38600.0,13.4018,13.4093,13.4018,13.4093,38600.0
2005-07-06 10:00:00,17.93,17.94,17.86,17.89,23200.0,13.4093,13.4168,13.357,13.3794,23200.0
2005-07-06 10:10:00,17.9,17.93,17.85,17.86,12600.0,13.3869,13.4093,13.3495,13.357,12600.0
2005-07-06 10:20:00,17.87,17.87,17.83,17.83,5600.0,13.3644,13.3644,13.3345,13.3345,5600.0
2005-07-06 10:30:00,17.83,17.88,17.83,17.88,11800.0,13.3345,13.3719,13.3345,13.3719,11800.0
2005-07-06 10:40:00,17.89,17.91,17.89,17.9,30400.0,13.3794,13.3944,13.3794,13.3869,30400.0
2005-07-06 10:50:00,17.89,17.91,17.88,17.91,17200.0,13.3794,13.3944,13.3719,13.3944,17200.0
2005-07-06 11:00:00,17.91,17.94,17.91,17.94,8400.0,13.3944,13.4168,13.3944,13.4168,8400.0
2005-07-06 11:10:00,17.93,17.95,17.93,17.93,7600.0,13.4093,13.4243,13.4093,13.4093,7600.0
2005-07-06 11:20:00,17.93,17.95,17.92,17.92,9000.0,13.4093,13.4243,13.4018,13.4018,9000.0
2005-07-06 11:30:00,17.93,17.94,17.93,17.93,2600.0,13.4093,13.4168,13.4093,13.4093,2600.0
2005-07-06 11:40:00,17.93,17.93,17.91,17.92,6200.0,13.4093,13.4093,13.3944,13.4018,6200.0
2005-07-06 11:50:00,17.93,17.93,17.92,17.93,3000.0,13.4093,13.4093,13.4018,13.4093,3000.0
2005-07-06 12:00:00,17.93,17.93,17.92,17.92,3400.0,13.4093,13.4093,13.4018,13.4018,3400.0
2005-07-06 12:10:00,17.93,17.96,17.92,17.96,5000.0,13.4093,13.4317,13.4018,13.4317,5000.0
2005-07-06 12:20:00,17.96,17.96,17.91,17.92,9400.0,13.4317,13.4317,13.3944,13.4018,9400.0
2005-07-06 12:30:00,17.93,17.93,17.92,17.92,11800.0,13.4093,13.4093,13.4018,13.4018,11800.0
2005-07-06 12:40:00,17.93,17.95,17.93,17.95,4400.0,13.4093,13.4243,13.4093,13.4243,4400.0
2005-07-06 12:50:00,17.95,17.95,17.95,17.95,1800.0,13.4243,13.4243,13.4243,13.4243,1800.0
2005-07-06 13:00:00,17.93,17.93,17.91,17.93,5800.0,13.4093,13.4093,13.3944,13.4093,5800.0
2005-07-06 13:10:00,17.92,17.95,17.92,17.95,7000.0,13.4018,13.4243,13.4018,13.4243,7000.0
2005-07-06 13:20:00,17.95,17.95,17.92,17.94,2200.0,13.4243,13.4243,13.4018,13.4168,2200.0
2005-07-06 13:30:00,17.95,17.95,17.94,17.94,1600.0,13.4243,13.4243,13.4168,13.4168,1600.0
2005-07-06 13:40:00,17.93,17.93,17.91,17.92,3600.0,13.4093,13.4093,13.3944,13.4018,3600.0
2005-07-06 13:50:00,17.91,17.92,17.91,17.91,11400.0,13.3944,13.4018,13.3944,13.3944,11400.0
2005-07-06 14:00:00,17.91,17.91,17.86,17.86,8600.0,13.3944,13.3944,13.357,13.357,8600.0
2005-07-06 14:10:00,17.85,17.85,17.83,17.83,5600.0,13.3495,13.3495,13.3345,13.3345,5600.0
2005-07-06 14:20:00,17.83,17.83,17.75,17.75,8800.0,13.3345,13.3345,13.2747,13.2747,8800.0
2005-07-06 14:30:00,17.75,17.75,17.71,17.73,11600.0,13.2747,13.2747,13.2448,13.2597,11600.0
2005-07-06 14:40:00,17.72,17.75,17.7,17.74,6600.0,13.2523,13.2747,13.2373,13.2672,6600.0
2005-07-06 14:50:00,17.74,17.75,17.73,17.74,8400.0,13.2672,13.2747,13.2597,13.2672,8400.0
2005-07-06 15:00:00,17.74,17.74,17.7,17.73,15000.0,13.2672,13.2672,13.2373,13.2597,15000.0
2005-07-06 15:10:00,17.75,17.75,17.71,17.71,11600.0,13.2747,13.2747,13.2448,13.2448,11600.0
2005-07-06 15:20:00,17.71,17.72,17.7,17.7,15400.0,13.2448,13.2523,13.2373,13.2373,15400.0
2005-07-06 15:30:00,17.7,17.71,17.68,17.68,15000.0,13.2373,13.2448,13.2223,13.2223,15000.0
2005-07-06 15:40:00,17.68,17.68,17.67,17.68,20000.0,13.2223,13.2223,13.2149,13.2223,20000.0
2005-07-06 15:50:00,17.68,17.68,17.65,17.65,26800.0,13.2223,13.2223,13.1999,13.1999,26800.0
2005-07-07 09:30:00,17.5,17.52,17.43,17.52,19200.0,13.0877,13.1027,13.0354,13.1027,19200.0
2005-07-07 09:40:00,17.52,17.54,17.46,17.48,6800.0,13.1027,13.1176,13.0578,13.0728,6800.0
2005-07-07 09:50:00,17.5,17.52,17.46,17.46,5200.0,13.0877,13.1027,13.0578,13.0578,5200.0
2005-07-07 10:00:00,17.46,17.5,17.45,17.5,16800.0,13.0578,13.0877,13.0503,13.0877,16800.0
2005-07-07 10:10:00,17.5,17.57,17.5,17.57,9600.0,13.0877,13.1401,13.0877,13.1401,9600.0
2005-07-07 10:20:00,17.57,17.57,17.55,17.56,5400.0,13.1401,13.1401,13.1251,13.1326,5400.0
2005-07-07 10:30:00,17.55,17.55,17.52,17.53,4400.0,13.1251,13.1251,13.1027,13.1102,4400.0
2005-07-07 10:40:00,17.53,17.55,17.51,17.52,11800.0,13.1102,13.1251,13.0952,13.1027,11800.0
2005-07-07 10:50:00,17.51,17.52,17.5,17.51,5200.0,13.0952,13.1027,13.0877,13.0952,5200.0
2005-07-07 11:00:00,17.51,17.52,17.5,17.52,9800.0,13.0952,13.1027,13.0877,13.1027,9800.0
2005-07-07 11:10:00,17.53,17.57,17.53,17.57,2800.0,13.1102,13.1401,13.1102,13.1401,2800.0
2005-07-07 11:20:00,17.58,17.59,17.58,17.59,4200.0,13.1476,13.155,13.1476,13.155,4200.0
2005-07-07 11:30:00,17.58,17.61,17.58,17.6,4200.0,13.1476,13.17,13.1476,13.1625,4200.0
2005-07-07 11:40:00,17.61,17.61,17.6,17.6,3800.0,13.17,13.17,13.1625,13.1625,3800.0
2005-07-07 11:50:00,17.61,17.67,17.61,17.67,6000.0,13.17,13.2149,13.17,13.2149,6000.0
2005-07-07 12:00:00,17.66,17.67,17.66,17.66,2600.0,13.2074,13.2149,13.2074,13.2074,2600.0
2005-07-07 12:10:00,17.66,17.7,17.66,17.69,3400.0,13.2074,13.2373,13.2074,13.2298,3400.0
2005-07-07 12:20:00,17.69,17.72,17.69,17.72,4000.0,13.2298,13.2523,13.2298,13.2523,4000.0
2005-07-07 12:30:00,17.67,17.71,17.67,17.68,3200.0,13.2149,13.2448,13.2149,13.2223,3200.0
2005-07-07 12:40:00,17.69,17.71,17.69,17.71,2400.0,13.2298,13.2448,13.2298,13.2448,2400.0
2005-07-07 12:50:00,17.71,17.71,17.68,17.68,4800.0,13.2448,13.2448,13.2223,13.2223,4800.0
2005-07-07 13:00:00,17.68,17.72,17.66,17.72,7400.0,13.2223,13.2523,13.2074,13.2523,7400.0
2005-07-07 13:10:00,17.73,17.74,17.72,17.74,4800.0,13.2597,13.2672,13.2523,13.2672,4800.0
2005-07-07 13:20:00,17.74,17.74,17.69,17.71,4000.0,13.2672,13.2672,13.2298,13.2448,4000.0
2005-07-07 13:30:00,17.73,17.77,17.73,17.74,6800.0,13.2597,13.2897,13.2597,13.2672,6800.0
2005-07-07 13:40:00,17.76,17.79,17.75,17.78,10400.0,13.2822,13.3046,13.2747,13.2971,10400.0
2005-07-07 13:50:00,17.78,17.79,17.76,17.78,3000.0,13.2971,13.3046,13.2822,13.2971,3000.0
2005-07-07 14:00:00,17.77,17.77,17.76,17.77,1400.0,13.2897,13.2897,13.2822,13.2897,1400.0
2005-07-07 14:10:00,17.77,17.77,17.75,17.77,5800.0,13.2897,13.2897,13.2747,13.2897,5800.0
2005-07-07 14:20:00,17.77,17.77,17.74,17.75,2000.0,13.2897,13.2897,13.2672,13.2747,2000.0
2005-07-07 14:30:00,17.75,17.75,17.73,17.74,4800.0,13.2747,13.2747,13.2597,13.2672,4800.0
2005-07-07 14:40:00,17.74,17.74,17.72,17.73,3200.0,13.2672,13.2672,13.2523,13.2597,3200.0
2005-07-07 14:50:00,17.73,17.74,17.73,17.74,5400.0,13.2597,13.2672,13.2597,13.2672,5400.0
2005-07-07 15:00:00,17.75,17.88,17.75,17.86,12200.0,13.2747,13.3719,13.2747,13.357,12200.0
2005-07-07 15:10:00,17.84,17.86,17.82,17.82,1600.0,13.342,13.357,13.327,13.327,1600.0
2005-07-07 15:20:00,17.82,17.82,17.78,17.81,2800.0,13.327,13.327,13.2971,13.3196,2800.0
2005-07-07 15:30:00,17.81,17.82,17.8,17.8,3000.0,13.3196,13.327,13.3121,13.3121,3000.0
2005-07-07 15:40:00,17.8,17.86,17.8,17.84,7200.0,13.3121,13.357,13.3121,13.342,7200.0
2005-07-07 15:50:00,17.84,17.86,17.82,17.82,6600.0,13.342,13.357,13.327,13.327,6600.0
2005-07-08 09:30:00,17.84,17.95,17.83,17.95,3000.0,13.342,13.4243,13.3345,13.4243,3000.0
2005-07-08 09:40:00,17.95,17.98,17.94,17.95,6200.0,13.4243,13.4467,13.4168,13.4243,6200.0
2005-07-08 09:50:00,17.95,18.01,17.95,17.99,7600.0,13.4243,13.4691,13.4243,13.4542,7600.0
2005-07-08 10:00:00,17.99,18.0,17.98,17.99,3600.0,13.4542,13.4617,13.4467,13.4542,3600.0
2005-07-08 10:10:00,17.98,18.04,17.98,18.0,8800.0,13.4467,13.4916,13.4467,13.4617,8800.0
2005-07-08 10:20:00,18.0,18.05,17.99,18.03,3800.0,13.4617,13.4991,13.4542,13.4841,3800.0
2005-07-08 10:30:00,18.05,18.07,18.04,18.05,6000.0,13.4991,13.514,13.4916,13.4991,6000.0
2005-07-08 10:40:00,18.04,18.08,18.04,18.04,4200.0,13.4916,13.5215,13.4916,13.4916,4200.0
2005-07-08 10:50:00,18.04,18.08,18.04,18.04,3400.0,13.4916,13.5215,13.4916,13.4916,3400.0
2005-07-08 11:00:00,18.06,18.08,18.05,18.05,7000.0,13.5065,13.5215,13.4991,13.4991,7000.0
2005-07-08 11:10:00,18.05,18.11,18.05,18.11,4800.0,13.4991,13.5439,13.4991,13.5439,4800.0
2005-07-08 11:20:00,18.11,18.11,18.1,18.11,6200.0,13.5439,13.5439,13.5364,13.5439,6200.0
2005-07-08 11:30:00,18.11,18.15,18.11,18.14,5800.0,13.5439,13.5738,13.5439,13.5664,5800.0
2005-07-08 11:40:00,18.13,18.13,18.13,18.13,1800.0,13.5589,13.5589,13.5589,13.5589,1800.0
2005-07-08 11:50:00,18.13,18.18,18.13,18.18,4200.0,13.5589,13.5963,13.5589,13.5963,4200.0
2005-07-08 12:00:00,18.18,18.23,18.17,18.22,5200.0,13.5963,13.6337,13.5888,13.6262,5200.0
2005-07-08 12:10:00,18.22,18.25,18.22,18.24,5400.0,13.6262,13.6486,13.6262,13.6412,5400.0
2005-07-08 12:20:00,18.24,18.24,18.23,18.23,2600.0,13.6412,13.6412,13.6337,13.6337,2600.0
2005-07-08 12:30:00,18.23,18.24,18.21,18.21,6000.0,13.6337,13.6412,13.6187,13.6187,6000.0
2005-07-08 12:40:00,18.22,18.25,18.21,18.25,5000.0,13.6262,13.6486,13.6187,13.6486,5000.0
2005-07-08 12:50:00,18.25,18.25,18.25,18.25,1400.0,13.6486,13.6486,13.6486,13.6486,1400.0
2005-07-08 13:00:00,18.25,18.27,18.25,18.25,6200.0,13.6486,13.6636,13.6486,13.6486,6200.0
2005-07-08 13:10:00,18.26,18.26,18.25,18.25,2400.0,13.6561,13.6561,13.6486,13.6486,2400.0
2005-07-08 13:20:00,18.25,18.25,18.25,18.25,3400.0,13.6486,13.6486,13.6486,13.6486,3400.0
2005-07-08 13:30:00,18.25,18.25,18.24,18.24,7200.0,13.6486,13.6486,13.6412,13.6412,7200.0
2005-07-08 13:40:00,18.25,18.28,18.25,18.28,5000.0,13.6486,13.6711,13.6486,13.6711,5000.0
2005-07-08 13:50:00,18.27,18.27,18.26,18.26,5000.0,13.6636,13.6636,13.6561,13.6561,5000.0
2005-07-08 14:00:00,18.26,18.28,18.26,18.27,1800.0,13.6561,13.6711,13.6561,13.6636,1800.0
2005-07-08 14:10:00,18.27,18.27,18.25,18.25,5000.0,13.6636,13.6636,13.6486,13.6486,5000.0
2005-07-08 14:20:00,18.25,18.27,18.25,18.25,5000.0,13.6486,13.6636,13.6486,13.6486,5000.0
2005-07-08 14:30:00,18.27,18.27,18.25,18.25,7200.0,13.6636,13.6636,13.6486,13.6486,7200.0
2005-07-08 14:40:00,18.25,18.26,18.25,18.26,7400.0,13.6486,13.6561,13.6486,13.6561,7400.0
2005-07-08 14:50:00,18.27,18.27,18.26,18.27,3400.0,13.6636,13.6636,13.6561,13.6636,3400.0
2005-07-08 15:00:00,18.27,18.33,18.27,18.33,3000.0,13.6636,13.7085,13.6636,13.7085,3000.0
2005-07-08 15:10:00,18.33,18.33,18.29,18.32,16000.0,13.7085,13.7085,13.6785,13.701,16000.0
2005-07-08 15:20:00,18.31,18.37,18.31,18.37,5800.0,13.6935,13.7384,13.6935,13.7384,5800.0
2005-07-08 15:30:00,18.36,18.36,18.32,18.33,5200.0,13.7309,13.7309,13.701,13.7085,5200.0
2005-07-08 15:40:00,18.33,18.34,18.33,18.34,13400.0,13.7085,13.7159,13.7085,13.7159,13400.0
2005-07-08 15:50:00,18.34,18.35,18.32,18.35,10400.0,13.7159,13.7234,13.701,13.7234,10400.0
2005-07-11 09:30:00,18.33,18.36,18.33,18.36,3800.0,13.7085,13.7309,13.7085,13.7309,3800.0
2005-07-11 09:40:00,18.36,18.55,18.36,18.5,13600.0,13.7309,13.873,13.7309,13.8356,13600.0
2005-07-11 09:50:00,18.55,18.59,18.55,18.57,11600.0,13.873,13.9029,13.873,13.8879,11600.0
2005-07-11 10:00:00,18.58,18.61,18.55,18.59,7400.0,13.8954,13.9179,13.873,13.9029,7400.0
2005-07-11 10:10:00,18.6,18.93,18.6,18.66,47000.0,13.9104,14.1572,13.9104,13.9553,47000.0
2005-07-11 10:20:00,18.66,18.67,18.66,18.66,11000.0,13.9553,13.9627,13.9553,13.9553,11000.0
2005-07-11 10:30:00,18.66,18.66,18.6,18.62,19800.0,13.9553,13.9553,13.9104,13.9253,19800.0
2005-07-11 10:40:00,18.62,18.66,18.62,18.65,29800.0,13.9253,13.9553,13.9253,13.9478,29800.0
2005-07-11 10:50:00,18.66,18.67,18.65,18.65,9600.0,13.9553,13.9627,13.9478,13.9478,9600.0
2005-07-11 11:00:00,18.61,18.61,18.61,18.61,4800.0,13.9179,13.9179,13.9179,13.9179,4800.0
2005-07-11 11:10:00,18.61,18.67,18.61,18.66,4200.0,13.9179,13.9627,13.9179,13.9553,4200.0
2005-07-11 11:20:00,18.66,18.66,18.65,18.65,5600.0,13.9553,13.9553,13.9478,13.9478,5600.0
2005-07-11 11:30:00,18.65,18.65,18.63,18.63,2800.0,13.9478,13.9478,13.9328,13.9328,2800.0
2005-07-11 11:40:00,18.63,18.63,18.63,18.63,4000.0,13.9328,13.9328,13.9328,13.9328,4000.0
2005-07-11 11:50:00,18.63,18.63,18.62,18.62,3200.0,13.9328,13.9328,13.9253,13.9253,3200.0
2005-07-11 12:00:00,18.61,18.61,18.61,18.61,2200.0,13.9179,13.9179,13.9179,13.9179,2200.0
2005-07-11 12:10:00,18.61,18.61,18.59,18.59,6200.0,13.9179,13.9179,13.9029,13.9029,6200.0
2005-07-11 12:20:00,18.58,18.59,18.58,18.59,5600.0,13.8954,13.9029,13.8954,13.9029,5600.0
2005-07-11 12:30:00,18.58,18.59,18.58,18.58,5800.0,13.8954,13.9029,13.8954,13.8954,5800.0
2005-07-11 12:40:00,18.58,18.59,18.56,18.56,4200.0,13.8954,13.9029,13.8805,13.8805,4200.0
2005-07-11 12:50:00,18.55,18.55,18.53,18.53,3400.0,13.873,13.873,13.858,13.858,3400.0
2005-07-11 13:00:00,18.53,18.53,18.5,18.5,8800.0,13.858,13.858,13.8356,13.8356,8800.0
2005-07-11 13:10:00,18.5,18.56,18.5,18.55,25000.0,13.8356,13.8805,13.8356,13.873,25000.0
2005-07-11 13:20:00,18.55,18.55,18.55,18.55,600.0,13.873,13.873,13.873,13.873,600.0
2005-07-11 13:30:00,18.55,18.57,18.55,18.56,3600.0,13.873,13.8879,13.873,13.8805,3600.0
2005-07-11 13:40:00,18.56,18.56,18.55,18.56,2200.0,13.8805,13.8805,13.873,13.8805,2200.0
2005-07-11 13:50:00,18.55,18.55,18.51,18.52,8200.0,13.873,13.873,13.8431,13.8506,8200.0
2005-07-11 14:00:00,18.52,18.54,18.52,18.54,8600.0,13.8506,13.8655,13.8506,13.8655,8600.0
2005-07-11 14:10:00,18.56,18.56,18.55,18.55,2200.0,13.8805,13.8805,13.873,13.873,2200.0
2005-07-11 14:20:00,18.55,18.55,18.54,18.54,5000.0,13.873,13.873,13.8655,13.8655,5000.0
2005-07-11 14:30:00,18.55,18.55,18.48,18.49,16600.0,13.873,13.873,13.8206,13.8281,16600.0
2005-07-11 14:40:00,18.51,18.52,18.5,18.51,21800.0,13.8431,13.8506,13.8356,13.8431,21800.0
2005-07-11 14:50:00,18.51,18.53,18.5,18.53,13600.0,13.8431,13.858,13.8356,13.858,13600.0
2005-07-11 15:00:00,18.53,18.53,18.47,18.47,5000.0,13.858,13.858,13.8132,13.8132,5000.0
2005-07-11 15:10:00,18.48,18.52,18.48,18.49,2200.0,13.8206,13.8506,13.8206,13.8281,2200.0
2005-07-11 15:20:00,18.46,18.5,18.46,18.5,4200.0,13.8057,13.8356,13.8057,13.8356,4200.0
2005-07-11 15:30:00,18.5,18.58,18.5,18.55,8800.0,13.8356,13.8954,13.8356,13.873,8800.0
2005-07-11 15:40:00,18.55,18.58,18.54,18.58,3800.0,13.873,13.8954,13.8655,13.8954,3800.0
2005-07-11 15:50:00,18.58,18.61,18.58,18.61,9000.0,13.8954,13.9179,13.8954,13.9179,9000.0
2005-07-12 09:30:00,18.59,18.59,18.48,18.48,3000.0,13.9029,13.9029,13.8206,13.8206,3000.0
2005-07-12 09:40:00,18.48,18.51,18.47,18.48,2200.0,13.8206,13.8431,13.8132,13.8206,2200.0
2005-07-12 09:50:00,18.49,18.54,18.49,18.53,3600.0,13.8281,13.8655,13.8281,13.858,3600.0
2005-07-12 10:00:00,18.52,18.52,18.43,18.43,7800.0,13.8506,13.8506,13.7832,13.7832,7800.0
2005-07-12 10:10:00,18.45,18.47,18.41,18.42,3600.0,13.7982,13.8132,13.7683,13.7758,3600.0
2005-07-12 10:20:00,18.42,18.42,18.42,18.42,1400.0,13.7758,13.7758,13.7758,13.7758,1400.0
2005-07-12 10:30:00,18.41,18.44,18.4,18.43,15400.0,13.7683,13.7907,13.7608,13.7832,15400.0
2005-07-12 10:40:00,18.43,18.48,18.43,18.45,3600.0,13.7832,13.8206,13.7832,13.7982,3600.0
2005-07-12 10:50:00,18.47,18.49,18.46,18.46,6200.0,13.8132,13.8281,13.8057,13.8057,6200.0
2005-07-12 11:00:00,18.48,18.59,18.48,18.59,34200.0,13.8206,13.9029,13.8206,13.9029,34200.0
2005-07-12 11:10:00,18.57,18.59,18.57,18.58,8600.0,13.8879,13.9029,13.8879,13.8954,8600.0
2005-07-12 11:20:00,18.57,18.58,18.56,18.58,3600.0,13.8879,13.8954,13.8805,13.8954,3600.0
2005-07-12 11:30:00,18.58,18.59,18.56,18.57,6200.0,13.8954,13.9029,13.8805,13.8879,6200.0
2005-07-12 11:40:00,18.57,18.57,18.55,18.55,3600.0,13.8879,13.8879,13.873,13.873,3600.0
2005-07-12 11:50:00,18.56,18.57,18.55,18.55,7800.0,13.8805,13.8879,13.873,13.873,7800.0
2005-07-12 12:00:00,18.55,18.55,18.54,18.55,4000.0,13.873,13.873,13.8655,13.873,4000.0
2005-07-12 12:10:00,18.55,18.57,18.54,18.57,4400.0,13.873,13.8879,13.8655,13.8879,4400.0
2005-07-12 12:20:00,18.57,18.6,18.57,18.6,3000.0,13.8879,13.9104,13.8879,13.9104,3000.0
2005-07-12 12:30:00,18.6,18.6,18.58,18.58,3600.0,13.9104,13.9104,13.8954,13.8954,3600.0
2005-07-12 12:40:00,18.58,18.58,18.57,18.57,5400.0,13.8954,13.8954,13.8879,13.8879,5400.0
2005-07-12 12:50:00,18.57,18.58,18.56,18.58,8400.0,13.8879,13.8954,13.8805,13.8954,8400.0
2005-07-12 13:00:00,18.57,18.58,18.57,18.57,4200.0,13.8879,13.8954,13.8879,13.8879,4200.0
2005-07-12 13:10:00,18.57,18.59,18.57,18.58,3200.0,13.8879,13.9029,13.8879,13.8954,3200.0
2005-07-12 13:20:00,18.58,18.6,18.58,18.6,2600.0,13.8954,13.9104,13.8954,13.9104,2600.0
2005-07-12 13:30:00,18.59,18.61,18.58,18.59,8400.0,13.9029,13.9179,13.8954,13.9029,8400.0
2005-07-12 13:40:00,18.58,18.61,18.58,18.61,3600.0,13.8954,13.9179,13.8954,13.9179,3600.0
2005-07-12 13:50:00,18.62,18.74,18.62,18.72,13200.0,13.9253,14.0151,13.9253,14.0001,13200.0
2005-07-12 14:00:00,18.72,18.72,18.64,18.64,5200.0,14.0001,14.0001,13.9403,13.9403,5200.0
2005-07-12 14:10:00,18.67,18.67,18.64,18.66,3800.0,13.9627,13.9627,13.9403,13.9553,3800.0
2005-07-12 14:20:00,18.66,18.74,18.65,18.71,19200.0,13.9553,14.0151,13.9478,13.9926,19200.0
2005-07-12 14:30:00,18.72,18.72,18.71,18.72,5000.0,14.0001,14.0001,13.9926,14.0001,5000.0
2005-07-12 14:40:00,18.72,18.73,18.71,18.73,5200.0,14.0001,14.0076,13.9926,14.0076,5200.0
2005-07-12 14:50:00,18.72,18.75,18.72,18.75,5000.0,14.0001,14.0226,14.0001,14.0226,5000.0
2005-07-12 15:00:00,18.75,18.79,18.74,18.79,11600.0,14.0226,14.0525,14.0151,14.0525,11600.0
2005-07-12 15:10:00,18.79,18.82,18.77,18.77,13600.0,14.0525,14.0749,14.0375,14.0375,13600.0
2005-07-12 15:20:00,18.77,18.78,18.72,18.75,7400.0,14.0375,14.045,14.0001,14.0226,7400.0
2005-07-12 15:30:00,18.75,18.75,18.7,18.7,12600.0,14.0226,14.0226,13.9852,13.9852,12600.0
2005-07-12 15:40:00,18.7,18.7,18.66,18.66,8000.0,13.9852,13.9852,13.9553,13.9553,8000.0
2005-07-12 15:50:00,18.66,18.68,18.66,18.66,19200.0,13.9553,13.9702,13.9553,13.9553,19200.0
2005-07-13 09:30:00,18.63,18.74,18.63,18.65,4800.0,13.9328,14.0151,13.9328,13.9478,4800.0
2005-07-13 09:40:00,18.65,18.66,18.62,18.63,2200.0,13.9478,13.9553,13.9253,13.9328,2200.0
2005-07-13 09:50:00,18.63,18.63,18.61,18.61,3600.0,13.9328,13.9328,13.9179,13.9179,3600.0
2005-07-13 10:00:00,18.6,18.61,18.55,18.56,4600.0,13.9104,13.9179,13.873,13.8805,4600.0
2005-07-13 10:10:00,18.55,18.57,18.54,18.54,3400.0,13.873,13.8879,13.8655,13.8655,3400.0
2005-07-13 10:20:00,18.5,18.5,18.48,18.5,2000.0,13.8356,13.8356,13.8206,13.8356,2000.0
2005-07-13 10:30:00,18.51,18.59,18.5,18.59,5000.0,13.8431,13.9029,13.8356,13.9029,5000.0
2005-07-13 10:40:00,18.56,18.56,18.49,18.5,6200.0,13.8805,13.8805,13.8281,13.8356,6200.0
2005-07-13 10:50:00,18.53,18.58,18.5,18.5,7200.0,13.858,13.8954,13.8356,13.8356,7200.0
2005-07-13 11:00:00,18.53,18.54,18.52,18.53,5200.0,13.858,13.8655,13.8506,13.858,5200.0
2005-07-13 11:10:00,18.52,18.63,18.52,18.63,15800.0,13.8506,13.9328,13.8506,13.9328,15800.0
2005-07-13 11:20:00,18.61,18.66,18.6,18.66,11600.0,13.9179,13.9553,13.9104,13.9553,11600.0
2005-07-13 11:30:00,18.64,18.66,18.64,18.66,6400.0,13.9403,13.9553,13.9403,13.9553,6400.0
2005-07-13 11:40:00,18.66,18.68,18.65,18.68,11400.0,13.9553,13.9702,13.9478,13.9702,11400.0
2005-07-13 11:50:00,18.68,18.68,18.68,18.68,6000.0,13.9702,13.9702,13.9702,13.9702,6000.0
2005-07-13 12:00:00,18.68,18.68,18.68,18.68,9800.0,13.9702,13.9702,13.9702,13.9702,9800.0
2005-07-13 12:10:00,18.68,18.7,18.68,18.7,4000.0,13.9702,13.9852,13.9702,13.9852,4000.0
2005-07-13 12:20:00,18.7,18.74,18.7,18.71,4000.0,13.9852,14.0151,13.9852,13.9926,4000.0
2005-07-13 12:30:00,18.72,18.73,18.71,18.73,9600.0,14.0001,14.0076,13.9926,14.0076,9600.0
2005-07-13 12:40:00,18.72,18.73,18.72,18.72,3400.0,14.0001,14.0076,14.0001,14.0001,3400.0
2005-07-13 12:50:00,18.7,18.7,18.68,18.68,600.0,13.9852,13.9852,13.9702,13.9702,600.0
2005-07-13 13:00:00,18.67,18.67,18.65,18.65,2400.0,13.9627,13.9627,13.9478,13.9478,2400.0
2005-07-13 13:10:00,18.65,18.65,18.61,18.61,3600.0,13.9478,13.9478,13.9179,13.9179,3600.0
2005-07-13 13:20:00,18.61,18.63,18.61,18.63,11600.0,13.9179,13.9328,13.9179,13.9328,11600.0
2005-07-13 13:30:00,18.63,18.63,18.6,18.61,6400.0,13.9328,13.9328,13.9104,13.9179,6400.0
2005-07-13 13:40:00,18.6,18.6,18.58,18.58,2800.0,13.9104,13.9104,13.8954,13.8954,2800.0
2005-07-13 13:50:00,18.56,18.58,18.55,18.58,4000.0,13.8805,13.8954,13.873,13.8954,4000.0
2005-07-13 14:00:00,18.57,18.58,18.57,18.58,2400.0,13.8879,13.8954,13.8879,13.8954,2400.0
2005-07-13 14:10:00,18.59,18.59,18.59,18.59,2000.0,13.9029,13.9029,13.9029,13.9029,2000.0
2005-07-13 14:20:00,18.58,18.58,18.55,18.56,2600.0,13.8954,13.8954,13.873,13.8805,2600.0
2005-07-13 14:30:00,18.56,18.6,18.56,18.6,5600.0,13.8805,13.9104,13.8805,13.9104,5600.0
2005-07-13 14:40:00,18.61,18.66,18.61,18.64,5400.0,13.9179,13.9553,13.9179,13.9403,5400.0
2005-07-13 14:50:00,18.64,18.64,18.64,18.64,1000.0,13.9403,13.9403,13.9403,13.9403,1000.0
2005-07-13 15:00:00,18.63,18.65,18.58,18.65,22800.0,13.9328,13.9478,13.8954,13.9478,22800.0
2005-07-13 15:10:00,18.64,18.64,18.6,18.61,9000.0,13.9403,13.9403,13.9104,13.9179,9000.0
2005-07-13 15:20:00,18.61,18.65,18.6,18.62,11600.0,13.9179,13.9478,13.9104,13.9253,11600.0
2005-07-13 15:30:00,18.61,18.68,18.61,18.65,12600.0,13.9179,13.9702,13.9179,13.9478,12600.0
2005-07-13 15:40:00,18.66,18.66,18.61,18.61,5600.0,13.9553,13.9553,13.9179,13.9179,5600.0
2005-07-13 15:50:00,18.62,18.64,18.61,18.64,10200.0,13.9253,13.9403,13.9179,13.9403,10200.0
2005-07-14 09:30:00,18.65,18.7,18.65,18.68,18800.0,13.9478,13.9852,13.9478,13.9702,18800.0
2005-07-14 09:40:00,18.75,18.8,18.63,18.66,23200.0,14.0226,14.06,13.9328,13.9553,23200.0
2005-07-14 09:50:00,18.65,18.68,18.61,18.61,6600.0,13.9478,13.9702,13.9179,13.9179,6600.0
2005-07-14 10:00:00,18.61,18.64,18.6,18.61,4200.0,13.9179,13.9403,13.9104,13.9179,4200.0
2005-07-14 10:10:00,18.61,18.65,18.59,18.64,8600.0,13.9179,13.9478,13.9029,13.9403,8600.0
2005-07-14 10:20:00,18.64,18.64,18.58,18.58,6200.0,13.9403,13.9403,13.8954,13.8954,6200.0
2005-07-14 10:30:00,18.58,18.6,18.55,18.55,10400.0,13.8954,13.9104,13.873,13.873,10400.0
2005-07-14 10:40:00,18.55,18.55,18.45,18.45,15000.0,13.873,13.873,13.7982,13.7982,15000.0
2005-07-14 10:50:00,18.45,18.46,18.4,18.42,12400.0,13.7982,13.8057,13.7608,13.7758,12400.0
2005-07-14 11:00:00,18.42,18.5,18.42,18.5,6600.0,13.7758,13.8356,13.7758,13.8356,6600.0
2005-07-14 11:10:00,18.5,18.53,18.46,18.48,18200.0,13.8356,13.858,13.8057,13.8206,18200.0
2005-07-14 11:20:00,18.48,18.49,18.47,18.48,4400.0,13.8206,13.8281,13.8132,13.8206,4400.0
2005-07-14 11:30:00,18.46,18.47,18.44,18.47,2000.0,13.8057,13.8132,13.7907,13.8132,2000.0
2005-07-14 11:40:00,18.48,18.5,18.48,18.49,2400.0,13.8206,13.8356,13.8206,13.8281,2400.0
2005-07-14 11:50:00,18.49,18.49,18.4,18.43,5600.0,13.8281,13.8281,13.7608,13.7832,5600.0
2005-07-14 12:00:00,18.43,18.46,18.43,18.46,2400.0,13.7832,13.8057,13.7832,13.8057,2400.0
2005-07-14 12:10:00,18.46,18.46,18.41,18.43,12400.0,13.8057,13.8057,13.7683,13.7832,12400.0
2005-07-14 12:20:00,18.43,18.44,18.43,18.43,22000.0,13.7832,13.7907,13.7832,13.7832,22000.0
2005-07-14 12:30:00,18.43,18.44,18.42,18.43,64600.0,13.7832,13.7907,13.7758,13.7832,64600.0
2005-07-14 12:40:00,18.43,18.45,18.42,18.42,11600.0,13.7832,13.7982,13.7758,13.7758,11600.0
2005-07-14 12:50:00,18.41,18.42,18.4,18.4,4200.0,13.7683,13.7758,13.7608,13.7608,4200.0
2005-07-14 13:00:00,18.4,18.43,18.4,18.42,5200.0,13.7608,13.7832,13.7608,13.7758,5200.0
2005-07-14 13:10:00,18.43,18.44,18.42,18.43,10200.0,13.7832,13.7907,13.7758,13.7832,10200.0
2005-07-14 13:20:00,18.45,18.5,18.43,18.44,25400.0,13.7982,13.8356,13.7832,13.7907,25400.0
2005-07-14 13:30:00,18.43,18.43,18.4,18.41,3600.0,13.7832,13.7832,13.7608,13.7683,3600.0
2005-07-14 13:40:00,18.41,18.41,18.38,18.38,4000.0,13.7683,13.7683,13.7459,13.7459,4000.0
2005-07-14 13:50:00,18.38,18.38,18.34,18.35,3800.0,13.7459,13.7459,13.7159,13.7234,3800.0
2005-07-14 14:00:00,18.36,18.39,18.36,18.39,3800.0,13.7309,13.7533,13.7309,13.7533,3800.0
2005-07-14 14:10:00,18.39,18.4,18.39,18.39,6200.0,13.7533,13.7608,13.7533,13.7533,6200.0
2005-07-14 14:20:00,18.39,18.4,18.38,18.39,5800.0,13.7533,13.7608,13.7459,13.7533,5800.0
2005-07-14 14:30:00,18.38,18.4,18.38,18.39,2200.0,13.7459,13.7608,13.7459,13.7533,2200.0
2005-07-14 14:40:00,18.4,18.4,18.39,18.4,4000.0,13.7608,13.7608,13.7533,13.7608,4000.0
2005-07-14 14:50:00,18.39,18.41,18.38,18.39,6600.0,13.7533,13.7683,13.7459,13.7533,6600.0
2005-07-14 15:00:00,18.38,18.41,18.38,18.41,4000.0,13.7459,13.7683,13.7459,13.7683,4000.0
2005-07-14 15:10:00,18.41,18.42,18.39,18.4,5400.0,13.7683,13.7758,13.7533,13.7608,5400.0
2005-07-14 15:20:00,18.4,18.41,18.4,18.41,5200.0,13.7608,13.7683,13.7608,13.7683,5200.0
2005-07-14 15:30:00,18.4,18.41,18.39,18.4,9400.0,13.7608,13.7683,13.7533,13.7608,9400.0
2005-07-14 15:40:00,18.41,18.41,18.41,18.41,10200.0,13.7683,13.7683,13.7683,13.7683,10200.0
2005-07-14 15:50:00,18.41,18.41,18.37,18.39,14000.0,13.7683,13.7683,13.7384,13.7533,14000.0
2005-07-15 09:30:00,18.36,18.46,18.36,18.46,2200.0,13.7309,13.8057,13.7309,13.8057,2200.0
2005-07-15 09:40:00,18.44,18.45,18.36,18.36,2600.0,13.7907,13.7982,13.7309,13.7309,2600.0
2005-07-15 09:50:00,18.36,18.36,18.3,18.31,2200.0,13.7309,13.7309,13.686,13.6935,2200.0
2005-07-15 10:00:00,18.34,18.34,18.3,18.31,3200.0,13.7159,13.7159,13.686,13.6935,3200.0
2005-07-15 10:10:00,18.31,18.33,18.28,18.33,5000.0,13.6935,13.7085,13.6711,13.7085,5000.0
2005-07-15 10:20:00,18.3,18.35,18.28,18.3,4000.0,13.686,13.7234,13.6711,13.686,4000.0
2005-07-15 10:30:00,18.3,18.32,18.3,18.32,2600.0,13.686,13.701,13.686,13.701,2600.0
2005-07-15 10:40:00,18.32,18.33,18.31,18.33,2800.0,13.701,13.7085,13.6935,13.7085,2800.0
2005-07-15 10:50:00,18.33,18.35,18.33,18.35,1000.0,13.7085,13.7234,13.7085,13.7234,1000.0
2005-07-15 11:00:00,18.34,18.38,18.34,18.34,3400.0,13.7159,13.7459,13.7159,13.7159,3400.0
2005-07-15 11:10:00,18.35,18.38,18.33,18.37,6600.0,13.7234,13.7459,13.7085,13.7384,6600.0
2005-07-15 11:20:00,18.36,18.4,18.36,18.4,3200.0,13.7309,13.7608,13.7309,13.7608,3200.0
2005-07-15 11:30:00,18.39,18.39,18.38,18.38,3200.0,13.7533,13.7533,13.7459,13.7459,3200.0
2005-07-15 11:40:00,18.4,18.4,18.4,18.4,1200.0,13.7608,13.7608,13.7608,13.7608,1200.0
2005-07-15 11:50:00,18.4,18.4,18.38,18.39,5200.0,13.7608,13.7608,13.7459,13.7533,5200.0
2005-07-15 12:00:00,18.4,18.43,18.38,18.4,17400.0,13.7608,13.7832,13.7459,13.7608,17400.0
2005-07-15 12:10:00,18.39,18.39,18.39,18.39,400.0,13.7533,13.7533,13.7533,13.7533,400.0
2005-07-15 12:20:00,18.39,18.39,18.39,18.39,0.0,13.7533,13.7533,13.7533,13.7533,0.0
2005-07-15 12:30:00,18.39,18.39,18.38,18.38,1600.0,13.7533,13.7533,13.7459,13.7459,1600.0
2005-07-15 12:40:00,18.38,18.38,18.36,18.36,2400.0,13.7459,13.7459,13.7309,13.7309,2400.0
2005-07-15 12:50:00,18.36,18.36,18.36,18.36,1600.0,13.7309,13.7309,13.7309,13.7309,1600.0
2005-07-15 13:00:00,18.36,18.36,18.36,18.36,0.0,13.7309,13.7309,13.7309,13.7309,0.0
2005-07-15 13:10:00,18.36,18.39,18.36,18.37,2800.0,13.7309,13.7533,13.7309,13.7384,2800.0
2005-07-15 13:20:00,18.38,18.38,18.37,18.37,3000.0,13.7459,13.7459,13.7384,13.7384,3000.0
2005-07-15 13:30:00,18.39,18.39,18.39,18.39,400.0,13.7533,13.7533,13.7533,13.7533,400.0
2005-07-15 13:40:00,18.4,18.4,18.38,18.4,3600.0,13.7608,13.7608,13.7459,13.7608,3600.0
2005-07-15 13:50:00,18.4,18.41,18.39,18.39,4000.0,13.7608,13.7683,13.7533,13.7533,4000.0
2005-07-15 14:00:00,18.39,18.5,18.39,18.45,18000.0,13.7533,13.8356,13.7533,13.7982,18000.0
2005-07-15 14:10:00,18.45,18.45,18.43,18.43,7000.0,13.7982,13.7982,13.7832,13.7832,7000.0
2005-07-15 14:20:00,18.43,18.46,18.43,18.44,2800.0,13.7832,13.8057,13.7832,13.7907,2800.0
2005-07-15 14:30:00,18.43,18.43,18.43,18.43,2600.0,13.7832,13.7832,13.7832,13.7832,2600.0
2005-07-15 14:40:00,18.46,18.46,18.43,18.44,3000.0,13.8057,13.8057,13.7832,13.7907,3000.0
2005-07-15 14:50:00,18.46,18.48,18.43,18.48,2600.0,13.8057,13.8206,13.7832,13.8206,2600.0
2005-07-15 15:00:00,18.45,18.45,18.42,18.42,7400.0,13.7982,13.7982,13.7758,13.7758,7400.0
2005-07-15 15:10:00,18.42,18.43,18.42,18.43,1600.0,13.7758,13.7832,13.7758,13.7832,1600.0
2005-07-15 15:20:00,18.4,18.43,18.4,18.41,2600.0,13.7608,13.7832,13.7608,13.7683,2600.0
2005-07-15 15:30:00,18.41,18.42,18.38,18.42,7600.0,13.7683,13.7758,13.7459,13.7758,7600.0
2005-07-15 15:40:00,18.41,18.44,18.41,18.42,3400.0,13.7683,13.7907,13.7683,13.7758,3400.0
2005-07-15 15:50:00,18.43,18.45,18.41,18.41,6000.0,13.7832,13.7982,13.7683,13.7683,6000.0
2005-07-18 09:30:00,18.38,18.55,18.38,18.55,7400.0,13.7459,13.873,13.7459,13.873,7400.0
2005-07-18 09:40:00,18.55,18.57,18.54,18.55,13000.0,13.873,13.8879,13.8655,13.873,13000.0
2005-07-18 09:50:00,18.53,18.59,18.53,18.58,8200.0,13.858,13.9029,13.858,13.8954,8200.0
2005-07-18 10:00:00,18.56,18.56,18.52,18.52,10200.0,13.8805,13.8805,13.8506,13.8506,10200.0
2005-07-18 10:10:00,18.53,18.58,18.53,18.55,6200.0,13.858,13.8954,13.858,13.873,6200.0
2005-07-18 10:20:00,18.57,18.62,18.56,18.62,9200.0,13.8879,13.9253,13.8805,13.9253,9200.0
2005-07-18 10:30:00,18.6,18.61,18.51,18.55,9400.0,13.9104,13.9179,13.8431,13.873,9400.0
2005-07-18 10:40:00,18.55,18.56,18.53,18.53,9800.0,13.873,13.8805,13.858,13.858,9800.0
2005-07-18 10:50:00,18.53,18.56,18.53,18.55,14000.0,13.858,13.8805,13.858,13.873,14000.0
2005-07-18 11:00:00,18.55,18.57,18.55,18.56,6000.0,13.873,13.8879,13.873,13.8805,6000.0
2005-07-18 11:10:00,18.56,18.57,18.56,18.57,5400.0,13.8805,13.8879,13.8805,13.8879,5400.0
2005-07-18 11:20:00,18.56,18.59,18.56,18.58,10400.0,13.8805,13.9029,13.8805,13.8954,10400.0
2005-07-18 11:30:00,18.58,18.59,18.55,18.56,17400.0,13.8954,13.9029,13.873,13.8805,17400.0
2005-07-18 11:40:00,18.56,18.56,18.56,18.56,2600.0,13.8805,13.8805,13.8805,13.8805,2600.0
2005-07-18 11:50:00,18.56,18.56,18.56,18.56,11200.0,13.8805,13.8805,13.8805,13.8805,11200.0
2005-07-18 12:00:00,18.56,18.56,18.55,18.55,77400.0,13.8805,13.8805,13.873,13.873,77400.0
2005-07-18 12:10:00,18.55,18.58,18.55,18.57,16200.0,13.873,13.8954,13.873,13.8879,16200.0
2005-07-18 12:20:00,18.56,18.59,18.55,18.55,8000.0,13.8805,13.9029,13.873,13.873,8000.0
2005-07-18 12:30:00,18.56,18.61,18.56,18.61,9400.0,13.8805,13.9179,13.8805,13.9179,9400.0
2005-07-18 12:40:00,18.61,18.64,18.61,18.64,5200.0,13.9179,13.9403,13.9179,13.9403,5200.0
2005-07-18 12:50:00,18.63,18.64,18.63,18.64,7400.0,13.9328,13.9403,13.9328,13.9403,7400.0
2005-07-18 13:00:00,18.63,18.65,18.63,18.64,11000.0,13.9328,13.9478,13.9328,13.9403,11000.0
2005-07-18 13:10:00,18.65,18.65,18.63,18.65,13000.0,13.9478,13.9478,13.9328,13.9478,13000.0
2005-07-18 13:20:00,18.64,18.64,18.63,18.63,8200.0,13.9403,13.9403,13.9328,13.9328,8200.0
2005-07-18 13:30:00,18.63,18.66,18.63,18.66,23600.0,13.9328,13.9553,13.9328,13.9553,23600.0
2005-07-18 13:40:00,18.67,18.71,18.67,18.68,24000.0,13.9627,13.9926,13.9627,13.9702,24000.0
2005-07-18 13:50:00,18.68,18.72,18.68,18.71,11400.0,13.9702,14.0001,13.9702,13.9926,11400.0
2005-07-18 14:00:00,18.71,18.72,18.7,18.7,10400.0,13.9926,14.0001,13.9852,13.9852,10400.0
2005-07-18 14:10:00,18.7,18.7,18.67,18.67,25800.0,13.9852,13.9852,13.9627,13.9627,25800.0
2005-07-18 14:20:00,18.67,18.68,18.67,18.68,23000.0,13.9627,13.9702,13.9627,13.9702,23000.0
2005-07-18 14:30:00,18.68,18.7,18.68,18.68,23800.0,13.9702,13.9852,13.9702,13.9702,23800.0
2005-07-18 14:40:00,18.68,18.7,18.68,18.7,48400.0,13.9702,13.9852,13.9702,13.9852,48400.0
2005-07-18 14:50:00,18.7,18.7,18.68,18.69,40400.0,13.9852,13.9852,13.9702,13.9777,40400.0
2005-07-18 15:00:00,18.69,18.72,18.68,18.7,39800.0,13.9777,14.0001,13.9702,13.9852,39800.0
2005-07-18 15:10:00,18.7,18.73,18.68,18.73,41600.0,13.9852,14.0076,13.9702,14.0076,41600.0
2005-07-18 15:20:00,18.73,18.73,18.68,18.7,44200.0,14.0076,14.0076,13.9702,13.9852,44200.0
2005-07-18 15:30:00,18.71,18.71,18.58,18.59,36400.0,13.9926,13.9926,13.8954,13.9029,36400.0
2005-07-18 15:40:00,18.59,18.6,18.56,18.57,37600.0,13.9029,13.9104,13.8805,13.8879,37600.0
2005-07-18 15:50:00,18.62,18.62,18.59,18.59,19600.0,13.9253,13.9253,13.9029,13.9029,19600.0
2005-07-19 09:30:00,18.73,18.73,18.7,18.7,4800.0,14.0076,14.0076,13.9852,13.9852,4800.0
2005-07-19 09:40:00,18.73,18.78,18.71,18.78,13600.0,14.0076,14.045,13.9926,14.045,13600.0
2005-07-19 09:50:00,18.75,18.79,18.75,18.79,8200.0,14.0226,14.0525,14.0226,14.0525,8200.0
2005-07-19 10:00:00,18.79,18.8,18.73,18.75,17200.0,14.0525,14.06,14.0076,14.0226,17200.0
2005-07-19 10:10:00,18.73,18.84,18.73,18.82,8400.0,14.0076,14.0899,14.0076,14.0749,8400.0
2005-07-19 10:20:00,18.82,18.86,18.82,18.86,5200.0,14.0749,14.1048,14.0749,14.1048,5200.0
2005-07-19 10:30:00,18.85,18.93,18.85,18.9,13600.0,14.0974,14.1572,14.0974,14.1347,13600.0
2005-07-19 10:40:00,18.89,18.89,18.86,18.88,7600.0,14.1273,14.1273,14.1048,14.1198,7600.0
2005-07-19 10:50:00,18.86,18.88,18.86,18.88,13200.0,14.1048,14.1198,14.1048,14.1198,13200.0
2005-07-19 11:00:00,18.89,18.9,18.89,18.89,15400.0,14.1273,14.1347,14.1273,14.1273,15400.0
2005-07-19 11:10:00,18.9,18.91,18.89,18.9,26400.0,14.1347,14.1422,14.1273,14.1347,26400.0
2005-07-19 11:20:00,18.9,18.93,18.89,18.91,21200.0,14.1347,14.1572,14.1273,14.1422,21200.0
2005-07-19 11:30:00,18.91,18.93,18.9,18.91,23800.0,14.1422,14.1572,14.1347,14.1422,23800.0
2005-07-19 11:40:00,18.92,18.94,18.92,18.94,20400.0,14.1497,14.1647,14.1497,14.1647,20400.0
2005-07-19 11:50:00,18.94,18.97,18.94,18.97,8800.0,14.1647,14.1871,14.1647,14.1871,8800.0
2005-07-19 12:00:00,18.97,19.03,18.95,19.0,39400.0,14.1871,14.232,14.1721,14.2095,39400.0
2005-07-19 12:10:00,19.0,19.0,19.0,19.0,15800.0,14.2095,14.2095,14.2095,14.2095,15800.0
2005-07-19 12:20:00,19.01,19.01,18.98,18.99,5400.0,14.217,14.217,14.1946,14.2021,5400.0
2005-07-19 12:30:00,18.99,19.0,18.98,19.0,8400.0,14.2021,14.2095,14.1946,14.2095,8400.0
2005-07-19 12:40:00,18.99,19.03,18.98,19.01,11200.0,14.2021,14.232,14.1946,14.217,11200.0
2005-07-19 12:50:00,19.0,19.08,19.0,19.07,9600.0,14.2095,14.2694,14.2095,14.2619,9600.0
2005-07-19 13:00:00,19.07,19.09,19.05,19.08,15600.0,14.2619,14.2768,14.2469,14.2694,15600.0
2005-07-19 13:10:00,19.08,19.12,19.08,19.1,22000.0,14.2694,14.2993,14.2694,14.2843,22000.0
2005-07-19 13:20:00,19.11,19.13,19.1,19.11,15200.0,14.2918,14.3068,14.2843,14.2918,15200.0
2005-07-19 13:30:00,19.09,19.12,19.07,19.09,32000.0,14.2768,14.2993,14.2619,14.2768,32000.0
2005-07-19 13:40:00,19.09,19.1,19.05,19.1,28600.0,14.2768,14.2843,14.2469,14.2843,28600.0
2005-07-19 13:50:00,19.09,19.1,19.07,19.1,19400.0,14.2768,14.2843,14.2619,14.2843,19400.0
2005-07-19 14:00:00,19.1,19.1,19.08,19.08,27600.0,14.2843,14.2843,14.2694,14.2694,27600.0
2005-07-19 14:10:00,19.08,19.08,19.0,19.03,15400.0,14.2694,14.2694,14.2095,14.232,15400.0
2005-07-19 14:20:00,19.02,19.06,19.02,19.04,6800.0,14.2245,14.2544,14.2245,14.2394,6800.0
2005-07-19 14:30:00,19.03,19.03,19.01,19.02,6200.0,14.232,14.232,14.217,14.2245,6200.0
2005-07-19 14:40:00,19.01,19.03,19.0,19.0,17800.0,14.217,14.232,14.2095,14.2095,17800.0
2005-07-19 14:50:00,19.0,19.0,18.99,19.0,8600.0,14.2095,14.2095,14.2021,14.2095,8600.0
2005-07-19 15:00:00,19.0,19.01,19.0,19.0,14400.0,14.2095,14.217,14.2095,14.2095,14400.0
2005-07-19 15:10:00,18.99,19.04,18.99,19.0,9200.0,14.2021,14.2394,14.2021,14.2095,9200.0
2005-07-19 15:20:00,19.0,19.0,18.98,18.99,5400.0,14.2095,14.2095,14.1946,14.2021,5400.0
2005-07-19 15:30:00,18.99,19.03,18.98,19.03,10600.0,14.2021,14.232,14.1946,14.232,10600.0
2005-07-19 15:40:00,19.03,19.27,19.03,19.27,87000.0,14.232,14.4115,14.232,14.4115,87000.0
2005-07-19 15:50:00,19.25,19.27,19.2,19.2,57600.0,14.3965,14.4115,14.3591,14.3591,57600.0
2005-07-20 09:40:00,19.05,19.06,18.83,18.85,51800.0,14.2469,14.2544,14.0824,14.0974,51800.0
2005-07-20 09:50:00,18.85,19.0,18.85,18.98,23000.0,14.0974,14.2095,14.0974,14.1946,23000.0
2005-07-20 10:00:00,18.98,18.98,18.86,18.9,27600.0,14.1946,14.1946,14.1048,14.1347,27600.0
2005-07-20 10:10:00,18.9,18.9,18.79,18.8,17000.0,14.1347,14.1347,14.0525,14.06,17000.0
2005-07-20 10:20:00,18.8,18.81,18.73,18.73,12800.0,14.06,14.0674,14.0076,14.0076,12800.0
2005-07-20 10:30:00,18.73,18.74,18.61,18.61,17400.0,14.0076,14.0151,13.9179,13.9179,17400.0
2005-07-20 10:40:00,18.61,18.62,18.54,18.61,26400.0,13.9179,13.9253,13.8655,13.9179,26400.0
2005-07-20 10:50:00,18.59,18.69,18.59,18.69,16800.0,13.9029,13.9777,13.9029,13.9777,16800.0
2005-07-20 11:00:00,18.68,18.69,18.64,18.64,9000.0,13.9702,13.9777,13.9403,13.9403,9000.0
2005-07-20 11:10:00,18.64,18.64,18.6,18.6,21000.0,13.9403,13.9403,13.9104,13.9104,21000.0
2005-07-20 11:20:00,18.6,18.69,18.6,18.69,13000.0,13.9104,13.9777,13.9104,13.9777,13000.0
2005-07-20 11:30:00,18.7,18.75,18.68,18.73,12200.0,13.9852,14.0226,13.9702,14.0076,12200.0
2005-07-20 11:40:00,18.71,18.71,18.58,18.58,12200.0,13.9926,13.9926,13.8954,13.8954,12200.0
2005-07-20 11:50:00,18.58,18.58,18.5,18.51,78000.0,13.8954,13.8954,13.8356,13.8431,78000.0
2005-07-20 12:00:00,18.51,18.51,18.41,18.43,30800.0,13.8431,13.8431,13.7683,13.7832,30800.0
2005-07-20 12:10:00,18.42,18.42,18.35,18.36,23400.0,13.7758,13.7758,13.7234,13.7309,23400.0
2005-07-20 12:20:00,18.36,18.43,18.36,18.38,34000.0,13.7309,13.7832,13.7309,13.7459,34000.0
2005-07-20 12:30:00,18.38,18.39,18.38,18.38,30000.0,13.7459,13.7533,13.7459,13.7459,30000.0
2005-07-20 12:40:00,18.38,18.38,18.28,18.3,32800.0,13.7459,13.7459,13.6711,13.686,32800.0
2005-07-20 12:50:00,18.3,18.3,18.18,18.24,31400.0,13.686,13.686,13.5963,13.6412,31400.0
2005-07-20 13:00:00,18.23,18.29,18.22,18.29,116600.0,13.6337,13.6785,13.6262,13.6785,116600.0
2005-07-20 13:10:00,18.29,18.3,18.25,18.25,27000.0,13.6785,13.686,13.6486,13.6486,27000.0
2005-07-20 13:20:00,18.26,18.27,18.23,18.23,35600.0,13.6561,13.6636,13.6337,13.6337,35600.0
2005-07-20 13:30:00,18.23,18.53,18.23,18.47,46800.0,13.6337,13.858,13.6337,13.8132,46800.0
2005-07-20 13:40:00,18.46,18.47,18.41,18.46,28800.0,13.8057,13.8132,13.7683,13.8057,28800.0
2005-07-20 13:50:00,18.46,18.49,18.45,18.48,11400.0,13.8057,13.8281,13.7982,13.8206,11400.0
2005-07-20 14:00:00,18.47,18.5,18.46,18.5,15400.0,13.8132,13.8356,13.8057,13.8356,15400.0
2005-07-20 14:10:00,18.47,18.5,18.46,18.47,11600.0,13.8132,13.8356,13.8057,13.8132,11600.0
2005-07-20 14:20:00,18.47,18.47,18.45,18.45,9400.0,13.8132,13.8132,13.7982,13.7982,9400.0
2005-07-20 14:30:00,18.44,18.45,18.43,18.43,21400.0,13.7907,13.7982,13.7832,13.7832,21400.0
2005-07-20 14:40:00,18.43,18.43,18.36,18.39,17400.0,13.7832,13.7832,13.7309,13.7533,17400.0
2005-07-20 14:50:00,18.39,18.39,18.35,18.37,14200.0,13.7533,13.7533,13.7234,13.7384,14200.0
2005-07-20 15:00:00,18.37,18.38,18.33,18.35,22400.0,13.7384,13.7459,13.7085,13.7234,22400.0
2005-07-20 15:10:00,18.35,18.36,18.33,18.34,18400.0,13.7234,13.7309,13.7085,13.7159,18400.0
2005-07-20 15:20:00,18.36,18.5,18.36,18.48,107000.0,13.7309,13.8356,13.7309,13.8206,107000.0
2005-07-20 15:30:00,18.48,18.54,18.48,18.54,49800.0,13.8206,13.8655,13.8206,13.8655,49800.0
2005-07-20 15:40:00,18.55,18.55,18.46,18.48,82600.0,13.873,13.873,13.8057,13.8206,82600.0
2005-07-20 15:50:00,18.48,18.5,18.48,18.49,56200.0,13.8206,13.8356,13.8206,13.8281,56200.0
2005-07-21 09:30:00,18.5,18.5,18.43,18.43,4000.0,13.8356,13.8356,13.7832,13.7832,4000.0
2005-07-21 09:40:00,18.46,18.47,18.34,18.34,12000.0,13.8057,13.8132,13.7159,13.7159,12000.0
2005-07-21 09:50:00,18.34,18.37,18.34,18.37,11200.0,13.7159,13.7384,13.7159,13.7384,11200.0
2005-07-21 10:00:00,18.37,18.37,18.28,18.31,23200.0,13.7384,13.7384,13.6711,13.6935,23200.0
2005-07-21 10:10:00,18.31,18.31,18.25,18.26,64600.0,13.6935,13.6935,13.6486,13.6561,64600.0
2005-07-21 10:20:00,18.25,18.25,18.22,18.24,18000.0,13.6486,13.6486,13.6262,13.6412,18000.0
2005-07-21 10:30:00,18.22,18.28,18.22,18.25,53000.0,13.6262,13.6711,13.6262,13.6486,53000.0
2005-07-21 10:40:00,18.25,18.25,18.21,18.24,14000.0,13.6486,13.6486,13.6187,13.6412,14000.0
2005-07-21 10:50:00,18.25,18.25,18.23,18.23,9600.0,13.6486,13.6486,13.6337,13.6337,9600.0
2005-07-21 11:00:00,18.25,18.29,18.23,18.29,11400.0,13.6486,13.6785,13.6337,13.6785,11400.0
2005-07-21 11:10:00,18.28,18.38,18.28,18.37,9600.0,13.6711,13.7459,13.6711,13.7384,9600.0
2005-07-21 11:20:00,18.37,18.37,18.35,18.37,4200.0,13.7384,13.7384,13.7234,13.7384,4200.0
2005-07-21 11:30:00,18.36,18.45,18.35,18.45,14000.0,13.7309,13.7982,13.7234,13.7982,14000.0
2005-07-21 11:40:00,18.43,18.46,18.43,18.46,11400.0,13.7832,13.8057,13.7832,13.8057,11400.0
2005-07-21 11:50:00,18.48,18.49,18.46,18.46,12000.0,13.8206,13.8281,13.8057,13.8057,12000.0
2005-07-21 12:00:00,18.46,18.46,18.4,18.41,54400.0,13.8057,13.8057,13.7608,13.7683,54400.0
2005-07-21 12:10:00,18.42,18.43,18.39,18.43,6200.0,13.7758,13.7832,13.7533,13.7832,6200.0
2005-07-21 12:20:00,18.43,18.45,18.42,18.43,5200.0,13.7832,13.7982,13.7758,13.7832,5200.0
2005-07-21 12:30:00,18.48,18.53,18.46,18.5,12400.0,13.8206,13.858,13.8057,13.8356,12400.0
2005-07-21 12:40:00,18.5,18.53,18.49,18.53,32400.0,13.8356,13.858,13.8281,13.858,32400.0
2005-07-21 12:50:00,18.53,18.56,18.53,18.56,5800.0,13.858,13.8805,13.858,13.8805,5800.0
2005-07-21 13:00:00,18.56,18.59,18.56,18.56,8400.0,13.8805,13.9029,13.8805,13.8805,8400.0
2005-07-21 13:10:00,18.55,18.55,18.49,18.5,7400.0,13.873,13.873,13.8281,13.8356,7400.0
2005-07-21 13:20:00,18.5,18.5,18.5,18.5,7600.0,13.8356,13.8356,13.8356,13.8356,7600.0
2005-07-21 13:30:00,18.5,18.53,18.49,18.49,17000.0,13.8356,13.858,13.8281,13.8281,17000.0
2005-07-21 13:40:00,18.49,18.5,18.48,18.48,12400.0,13.8281,13.8356,13.8206,13.8206,12400.0
2005-07-21 13:50:00,18.48,18.5,18.47,18.47,9800.0,13.8206,13.8356,13.8132,13.8132,9800.0
2005-07-21 14:00:00,18.47,18.5,18.46,18.47,23000.0,13.8132,13.8356,13.8057,13.8132,23000.0
2005-07-21 14:10:00,18.47,18.48,18.45,18.48,12800.0,13.8132,13.8206,13.7982,13.8206,12800.0
2005-07-21 14:20:00,18.48,18.48,18.47,18.47,10000.0,13.8206,13.8206,13.8132,13.8132,10000.0
2005-07-21 14:30:00,18.47,18.47,18.45,18.47,17000.0,13.8132,13.8132,13.7982,13.8132,17000.0
2005-07-21 14:40:00,18.47,18.5,18.45,18.5,9800.0,13.8132,13.8356,13.7982,13.8356,9800.0
2005-07-21 14:50:00,18.49,18.49,18.44,18.45,54400.0,13.8281,13.8281,13.7907,13.7982,54400.0
2005-07-21 15:00:00,18.46,18.46,18.43,18.43,10800.0,13.8057,13.8057,13.7832,13.7832,10800.0
2005-07-21 15:10:00,18.43,18.48,18.43,18.48,16200.0,13.7832,13.8206,13.7832,13.8206,16200.0
2005-07-21 15:20:00,18.47,18.52,18.47,18.52,21000.0,13.8132,13.8506,13.8132,13.8506,21000.0
2005-07-21 15:30:00,18.52,18.52,18.5,18.5,27800.0,13.8506,13.8506,13.8356,13.8356,27800.0
2005-07-21 15:40:00,18.5,18.52,18.5,18.5,32000.0,13.8356,13.8506,13.8356,13.8356,32000.0
2005-07-21 15:50:00,18.5,18.53,18.5,18.5,61600.0,13.8356,13.858,13.8356,13.8356,61600.0
2005-07-22 09:30:00,18.59,18.59,18.5,18.54,15600.0,13.9029,13.9029,13.8356,13.8655,15600.0
2005-07-22 09:40:00,18.53,18.58,18.51,18.58,19400.0,13.858,13.8954,13.8431,13.8954,19400.0
2005-07-22 09:50:00,18.58,18.68,18.58,18.65,16600.0,13.8954,13.9702,13.8954,13.9478,16600.0
2005-07-22 10:00:00,18.65,18.67,18.62,18.62,12800.0,13.9478,13.9627,13.9253,13.9253,12800.0
2005-07-22 10:10:00,18.63,18.68,18.63,18.68,11000.0,13.9328,13.9702,13.9328,13.9702,11000.0
2005-07-22 10:20:00,18.68,18.7,18.64,18.64,9600.0,13.9702,13.9852,13.9403,13.9403,9600.0
2005-07-22 10:30:00,18.65,18.65,18.58,18.6,7400.0,13.9478,13.9478,13.8954,13.9104,7400.0
2005-07-22 10:40:00,18.61,18.61,18.53,18.56,6600.0,13.9179,13.9179,13.858,13.8805,6600.0
2005-07-22 10:50:00,18.55,18.57,18.51,18.56,9200.0,13.873,13.8879,13.8431,13.8805,9200.0
2005-07-22 11:00:00,18.56,18.56,18.54,18.56,5200.0,13.8805,13.8805,13.8655,13.8805,5200.0
2005-07-22 11:10:00,18.55,18.57,18.52,18.56,10000.0,13.873,13.8879,13.8506,13.8805,10000.0
2005-07-22 11:20:00,18.55,18.56,18.53,18.53,4200.0,13.873,13.8805,13.858,13.858,4200.0
2005-07-22 11:30:00,18.53,18.53,18.49,18.49,3600.0,13.858,13.858,13.8281,13.8281,3600.0
2005-07-22 11:40:00,18.49,18.49,18.47,18.47,4000.0,13.8281,13.8281,13.8132,13.8132,4000.0
2005-07-22 11:50:00,18.47,18.48,18.47,18.47,2400.0,13.8132,13.8206,13.8132,13.8132,2400.0
2005-07-22 12:00:00,18.47,18.48,18.46,18.47,4400.0,13.8132,13.8206,13.8057,13.8132,4400.0
2005-07-22 12:10:00,18.48,18.5,18.47,18.5,3800.0,13.8206,13.8356,13.8132,13.8356,3800.0
2005-07-22 12:20:00,18.5,18.5,18.47,18.47,3000.0,13.8356,13.8356,13.8132,13.8132,3000.0
2005-07-22 12:30:00,18.47,18.47,18.45,18.45,2600.0,13.8132,13.8132,13.7982,13.7982,2600.0
2005-07-22 12:40:00,18.45,18.45,18.38,18.39,9800.0,13.7982,13.7982,13.7459,13.7533,9800.0
2005-07-22 12:50:00,18.39,18.39,18.38,18.38,6600.0,13.7533,13.7533,13.7459,13.7459,6600.0
2005-07-22 13:00:00,18.36,18.36,18.36,18.36,3400.0,13.7309,13.7309,13.7309,13.7309,3400.0
2005-07-22 13:10:00,18.36,18.41,18.36,18.41,7000.0,13.7309,13.7683,13.7309,13.7683,7000.0
2005-07-22 13:20:00,18.43,18.43,18.42,18.42,2000.0,13.7832,13.7832,13.7758,13.7758,2000.0
2005-07-22 13:30:00,18.42,18.47,18.42,18.47,5000.0,13.7758,13.8132,13.7758,13.8132,5000.0
2005-07-22 13:40:00,18.47,18.48,18.45,18.47,6200.0,13.8132,13.8206,13.7982,13.8132,6200.0
2005-07-22 13:50:00,18.47,18.52,18.47,18.52,5400.0,13.8132,13.8506,13.8132,13.8506,5400.0
2005-07-22 14:00:00,18.52,18.52,18.47,18.5,12800.0,13.8506,13.8506,13.8132,13.8356,12800.0
2005-07-22 14:10:00,18.5,18.52,18.5,18.51,3400.0,13.8356,13.8506,13.8356,13.8431,3400.0
2005-07-22 14:20:00,18.5,18.52,18.5,18.5,2200.0,13.8356,13.8506,13.8356,13.8356,2200.0
2005-07-22 14:30:00,18.5,18.52,18.5,18.51,8600.0,13.8356,13.8506,13.8356,13.8431,8600.0
2005-07-22 14:40:00,18.54,18.59,18.54,18.58,4400.0,13.8655,13.9029,13.8655,13.8954,4400.0
2005-07-22 14:50:00,18.58,18.6,18.54,18.59,11000.0,13.8954,13.9104,13.8655,13.9029,11000.0
2005-07-22 15:00:00,18.59,18.59,18.58,18.58,9200.0,13.9029,13.9029,13.8954,13.8954,9200.0
2005-07-22 15:10:00,18.58,18.61,18.58,18.61,5200.0,13.8954,13.9179,13.8954,13.9179,5200.0
2005-07-22 15:20:00,18.6,18.64,18.6,18.63,9200.0,13.9104,13.9403,13.9104,13.9328,9200.0
2005-07-22 15:30:00,18.62,18.65,18.61,18.62,18800.0,13.9253,13.9478,13.9179,13.9253,18800.0
2005-07-22 15:40:00,18.62,18.68,18.61,18.67,28400.0,13.9253,13.9702,13.9179,13.9627,28400.0
2005-07-22 15:50:00,18.68,18.68,18.61,18.65,24600.0,13.9702,13.9702,13.9179,13.9478,24600.0
2005-07-25 09:30:00,18.7,18.71,18.65,18.71,5600.0,13.9852,13.9926,13.9478,13.9926,5600.0
2005-07-25 09:40:00,18.72,18.77,18.66,18.77,16000.0,14.0001,14.0375,13.9553,14.0375,16000.0
2005-07-25 09:50:00,18.75,18.83,18.71,18.83,7200.0,14.0226,14.0824,13.9926,14.0824,7200.0
2005-07-25 10:00:00,18.82,18.84,18.79,18.81,14800.0,14.0749,14.0899,14.0525,14.0674,14800.0
2005-07-25 10:10:00,18.81,18.81,18.79,18.81,9600.0,14.0674,14.0674,14.0525,14.0674,9600.0
2005-07-25 10:20:00,18.81,18.84,18.8,18.84,8800.0,14.0674,14.0899,14.06,14.0899,8800.0
2005-07-25 10:30:00,18.84,18.86,18.81,18.86,8200.0,14.0899,14.1048,14.0674,14.1048,8200.0
2005-07-25 10:40:00,18.85,18.93,18.85,18.93,18200.0,14.0974,14.1572,14.0974,14.1572,18200.0
2005-07-25 10:50:00,18.93,18.93,18.91,18.91,6600.0,14.1572,14.1572,14.1422,14.1422,6600.0
2005-07-25 11:00:00,18.91,18.93,18.91,18.93,13600.0,14.1422,14.1572,14.1422,14.1572,13600.0
2005-07-25 11:10:00,18.93,18.93,18.88,18.88,7600.0,14.1572,14.1572,14.1198,14.1198,7600.0
2005-07-25 11:20:00,18.88,18.88,18.86,18.87,6000.0,14.1198,14.1198,14.1048,14.1123,6000.0
2005-07-25 11:30:00,18.86,18.87,18.84,18.84,5400.0,14.1048,14.1123,14.0899,14.0899,5400.0
2005-07-25 11:40:00,18.83,18.86,18.82,18.86,7200.0,14.0824,14.1048,14.0749,14.1048,7200.0
2005-07-25 11:50:00,18.86,18.89,18.85,18.89,14800.0,14.1048,14.1273,14.0974,14.1273,14800.0
2005-07-25 12:00:00,18.88,18.88,18.87,18.87,6800.0,14.1198,14.1198,14.1123,14.1123,6800.0
2005-07-25 12:10:00,18.87,18.88,18.86,18.87,11600.0,14.1123,14.1198,14.1048,14.1123,11600.0
2005-07-25 12:20:00,18.88,18.88,18.86,18.88,15000.0,14.1198,14.1198,14.1048,14.1198,15000.0
2005-07-25 12:30:00,18.86,18.86,18.85,18.85,8800.0,14.1048,14.1048,14.0974,14.0974,8800.0
2005-07-25 12:40:00,18.85,18.86,18.85,18.85,10200.0,14.0974,14.1048,14.0974,14.0974,10200.0
2005-07-25 12:50:00,18.85,18.88,18.85,18.88,12800.0,14.0974,14.1198,14.0974,14.1198,12800.0
2005-07-25 13:00:00,18.86,18.87,18.85,18.86,11200.0,14.1048,14.1123,14.0974,14.1048,11200.0
2005-07-25 13:10:00,18.86,18.87,18.86,18.86,4600.0,14.1048,14.1123,14.1048,14.1048,4600.0
2005-07-25 13:20:00,18.86,18.9,18.86,18.89,6600.0,14.1048,14.1347,14.1048,14.1273,6600.0
2005-07-25 13:30:00,18.88,18.89,18.85,18.86,6400.0,14.1198,14.1273,14.0974,14.1048,6400.0
2005-07-25 13:40:00,18.86,18.89,18.86,18.89,10000.0,14.1048,14.1273,14.1048,14.1273,10000.0
2005-07-25 13:50:00,18.89,18.89,18.86,18.88,9400.0,14.1273,14.1273,14.1048,14.1198,9400.0
2005-07-25 14:00:00,18.86,18.87,18.84,18.86,13800.0,14.1048,14.1123,14.0899,14.1048,13800.0
2005-07-25 14:10:00,18.86,18.87,18.85,18.87,9400.0,14.1048,14.1123,14.0974,14.1123,9400.0
2005-07-25 14:20:00,18.88,18.88,18.86,18.87,6200.0,14.1198,14.1198,14.1048,14.1123,6200.0
2005-07-25 14:30:00,18.87,18.87,18.83,18.85,26200.0,14.1123,14.1123,14.0824,14.0974,26200.0
2005-07-25 14:40:00,18.85,18.86,18.84,18.85,14600.0,14.0974,14.1048,14.0899,14.0974,14600.0
2005-07-25 14:50:00,18.85,18.87,18.85,18.86,19600.0,14.0974,14.1123,14.0974,14.1048,19600.0
2005-07-25 15:00:00,18.86,18.86,18.84,18.86,37800.0,14.1048,14.1048,14.0899,14.1048,37800.0
2005-07-25 15:10:00,18.86,18.86,18.85,18.85,16800.0,14.1048,14.1048,14.0974,14.0974,16800.0
2005-07-25 15:20:00,18.85,18.89,18.85,18.89,24200.0,14.0974,14.1273,14.0974,14.1273,24200.0
2005-07-25 15:30:00,18.87,18.87,18.83,18.85,18600.0,14.1123,14.1123,14.0824,14.0974,18600.0
2005-07-25 15:40:00,18.86,18.86,18.82,18.82,18400.0,14.1048,14.1048,14.0749,14.0749,18400.0
2005-07-25 15:50:00,18.81,18.85,18.79,18.8,30600.0,14.0674,14.0974,14.0525,14.06,30600.0
2005-07-26 09:30:00,18.8,18.83,18.7,18.7,13600.0,14.06,14.0824,13.9852,13.9852,13600.0
2005-07-26 09:40:00,18.7,18.73,18.63,18.73,20600.0,13.9852,14.0076,13.9328,14.0076,20600.0
2005-07-26 09:50:00,18.73,18.8,18.65,18.8,24000.0,14.0076,14.06,13.9478,14.06,24000.0
2005-07-26 10:00:00,18.78,18.8,18.68,18.8,20800.0,14.045,14.06,13.9702,14.06,20800.0
2005-07-26 10:10:00,18.8,18.8,18.73,18.78,11600.0,14.06,14.06,14.0076,14.045,11600.0
2005-07-26 10:20:00,18.77,18.77,18.68,18.7,8600.0,14.0375,14.0375,13.9702,13.9852,8600.0
2005-07-26 10:30:00,18.72,18.75,18.67,18.68,13200.0,14.0001,14.0226,13.9627,13.9702,13200.0
2005-07-26 10:40:00,18.68,18.68,18.63,18.63,13800.0,13.9702,13.9702,13.9328,13.9328,13800.0
2005-07-26 10:50:00,18.64,18.64,18.61,18.61,14600.0,13.9403,13.9403,13.9179,13.9179,14600.0
2005-07-26 11:00:00,18.61,18.63,18.61,18.62,5400.0,13.9179,13.9328,13.9179,13.9253,5400.0
2005-07-26 11:10:00,18.6,18.6,18.58,18.58,4600.0,13.9104,13.9104,13.8954,13.8954,4600.0
2005-07-26 11:20:00,18.58,18.67,18.58,18.67,12600.0,13.8954,13.9627,13.8954,13.9627,12600.0
2005-07-26 11:30:00,18.67,18.8,18.67,18.77,22800.0,13.9627,14.06,13.9627,14.0375,22800.0
2005-07-26 11:40:00,18.77,18.81,18.77,18.79,7200.0,14.0375,14.0674,14.0375,14.0525,7200.0
2005-07-26 11:50:00,18.79,18.82,18.79,18.82,8000.0,14.0525,14.0749,14.0525,14.0749,8000.0
2005-07-26 12:00:00,18.85,18.85,18.78,18.79,16600.0,14.0974,14.0974,14.045,14.0525,16600.0
2005-07-26 12:10:00,18.79,18.8,18.78,18.79,39000.0,14.0525,14.06,14.045,14.0525,39000.0
2005-07-26 12:20:00,18.78,18.79,18.78,18.79,23800.0,14.045,14.0525,14.045,14.0525,23800.0
2005-07-26 12:30:00,18.79,18.84,18.79,18.82,16400.0,14.0525,14.0899,14.0525,14.0749,16400.0
2005-07-26 12:40:00,18.82,18.88,18.82,18.88,16200.0,14.0749,14.1198,14.0749,14.1198,16200.0
2005-07-26 12:50:00,18.88,18.91,18.88,18.9,12000.0,14.1198,14.1422,14.1198,14.1347,12000.0
2005-07-26 13:00:00,18.91,18.93,18.91,18.93,22200.0,14.1422,14.1572,14.1422,14.1572,22200.0
2005-07-26 13:10:00,18.93,18.94,18.93,18.94,11400.0,14.1572,14.1647,14.1572,14.1647,11400.0
2005-07-26 13:20:00,18.95,18.95,18.93,18.95,10200.0,14.1721,14.1721,14.1572,14.1721,10200.0
2005-07-26 13:30:00,18.94,18.95,18.91,18.95,10000.0,14.1647,14.1721,14.1422,14.1721,10000.0
2005-07-26 13:40:00,18.93,18.98,18.93,18.97,17800.0,14.1572,14.1946,14.1572,14.1871,17800.0
2005-07-26 13:50:00,18.97,18.97,18.94,18.95,4000.0,14.1871,14.1871,14.1647,14.1721,4000.0
2005-07-26 14:00:00,18.96,18.97,18.93,18.95,9600.0,14.1796,14.1871,14.1572,14.1721,9600.0
2005-07-26 14:10:00,18.94,18.94,18.92,18.93,6400.0,14.1647,14.1647,14.1497,14.1572,6400.0
2005-07-26 14:20:00,18.93,18.93,18.91,18.91,11600.0,14.1572,14.1572,14.1422,14.1422,11600.0
2005-07-26 14:30:00,18.91,18.91,18.9,18.91,7600.0,14.1422,14.1422,14.1347,14.1422,7600.0
2005-07-26 14:40:00,18.91,18.92,18.88,18.88,9400.0,14.1422,14.1497,14.1198,14.1198,9400.0
2005-07-26 14:50:00,18.88,18.88,18.86,18.86,12200.0,14.1198,14.1198,14.1048,14.1048,12200.0
2005-07-26 15:00:00,18.87,18.88,18.87,18.88,19800.0,14.1123,14.1198,14.1123,14.1198,19800.0
2005-07-26 15:10:00,18.88,18.89,18.88,18.89,12800.0,14.1198,14.1273,14.1198,14.1273,12800.0
2005-07-26 15:20:00,18.89,18.9,18.89,18.89,30400.0,14.1273,14.1347,14.1273,14.1273,30400.0
2005-07-26 15:30:00,18.89,18.91,18.84,18.85,21800.0,14.1273,14.1422,14.0899,14.0974,21800.0
2005-07-26 15:40:00,18.85,18.88,18.84,18.84,14800.0,14.0974,14.1198,14.0899,14.0899,14800.0
2005-07-26 15:50:00,18.82,18.89,18.81,18.89,96400.0,14.0749,14.1273,14.0674,14.1273,96400.0
2005-07-27 09:30:00,19.0,19.03,19.0,19.03,8400.0,14.2095,14.232,14.2095,14.232,8400.0
2005-07-27 09:40:00,19.04,19.07,18.96,18.96,9800.0,14.2394,14.2619,14.1796,14.1796,9800.0
2005-07-27 09:50:00,18.96,19.14,18.96,19.07,16000.0,14.1796,14.3142,14.1796,14.2619,16000.0
2005-07-27 10:00:00,19.06,19.06,19.03,19.05,12600.0,14.2544,14.2544,14.232,14.2469,12600.0
2005-07-27 10:10:00,19.05,19.09,19.05,19.06,14400.0,14.2469,14.2768,14.2469,14.2544,14400.0
2005-07-27 10:20:00,19.06,19.07,19.0,19.01,11200.0,14.2544,14.2619,14.2095,14.217,11200.0
2005-07-27 10:30:00,19.01,19.07,19.0,19.07,15600.0,14.217,14.2619,14.2095,14.2619,15600.0
2005-07-27 10:40:00,19.05,19.06,19.0,19.01,6000.0,14.2469,14.2544,14.2095,14.217,6000.0
2005-07-27 10:50:00,19.01,19.05,19.0,19.05,9800.0,14.217,14.2469,14.2095,14.2469,9800.0
2005-07-27 11:00:00,19.04,19.05,19.0,19.04,3400.0,14.2394,14.2469,14.2095,14.2394,3400.0
2005-07-27 11:10:00,19.04,19.04,19.0,19.02,7400.0,14.2394,14.2394,14.2095,14.2245,7400.0
2005-07-27 11:20:00,19.02,19.03,19.0,19.03,8600.0,14.2245,14.232,14.2095,14.232,8600.0
2005-07-27 11:30:00,19.02,19.03,19.0,19.0,8400.0,14.2245,14.232,14.2095,14.2095,8400.0
2005-07-27 11:40:00,19.0,19.01,19.0,19.0,7400.0,14.2095,14.217,14.2095,14.2095,7400.0
2005-07-27 11:50:00,19.0,19.05,19.0,19.05,10000.0,14.2095,14.2469,14.2095,14.2469,10000.0
2005-07-27 12:00:00,19.05,19.08,19.05,19.08,10600.0,14.2469,14.2694,14.2469,14.2694,10600.0
2005-07-27 12:10:00,19.07,19.08,19.04,19.04,2800.0,14.2619,14.2694,14.2394,14.2394,2800.0
2005-07-27 12:20:00,19.05,19.05,19.03,19.03,3800.0,14.2469,14.2469,14.232,14.232,3800.0
2005-07-27 12:30:00,19.02,19.04,19.0,19.0,15000.0,14.2245,14.2394,14.2095,14.2095,15000.0
2005-07-27 12:40:00,19.02,19.02,18.98,18.99,7800.0,14.2245,14.2245,14.1946,14.2021,7800.0
2005-07-27 12:50:00,18.98,18.98,18.96,18.98,6800.0,14.1946,14.1946,14.1796,14.1946,6800.0
2005-07-27 13:00:00,18.98,18.99,18.94,18.97,7600.0,14.1946,14.2021,14.1647,14.1871,7600.0
2005-07-27 13:10:00,18.97,18.97,18.95,18.95,2400.0,14.1871,14.1871,14.1721,14.1721,2400.0
2005-07-27 13:20:00,18.96,18.98,18.96,18.97,3600.0,14.1796,14.1946,14.1796,14.1871,3600.0
2005-07-27 13:30:00,18.97,18.98,18.97,18.97,5600.0,14.1871,14.1946,14.1871,14.1871,5600.0
2005-07-27 13:40:00,18.97,18.99,18.97,18.99,3600.0,14.1871,14.2021,14.1871,14.2021,3600.0
2005-07-27 13:50:00,18.99,19.0,18.99,18.99,5800.0,14.2021,14.2095,14.2021,14.2021,5800.0
2005-07-27 14:00:00,18.99,19.05,18.99,19.0,39600.0,14.2021,14.2469,14.2021,14.2095,39600.0
2005-07-27 14:10:00,19.0,19.03,19.0,19.03,30000.0,14.2095,14.232,14.2095,14.232,30000.0
2005-07-27 14:20:00,19.04,19.07,19.03,19.03,8800.0,14.2394,14.2619,14.232,14.232,8800.0
2005-07-27 14:30:00,19.03,19.03,19.0,19.0,12000.0,14.232,14.232,14.2095,14.2095,12000.0
2005-07-27 14:40:00,19.0,19.03,18.99,18.99,11200.0,14.2095,14.232,14.2021,14.2021,11200.0
2005-07-27 14:50:00,18.99,19.0,18.98,18.98,7600.0,14.2021,14.2095,14.1946,14.1946,7600.0
2005-07-27 15:00:00,18.99,19.0,18.96,18.96,14000.0,14.2021,14.2095,14.1796,14.1796,14000.0
2005-07-27 15:10:00,18.97,18.99,18.97,18.99,6200.0,14.1871,14.2021,14.1871,14.2021,6200.0
2005-07-27 15:20:00,18.99,19.01,18.99,19.0,10400.0,14.2021,14.217,14.2021,14.2095,10400.0
2005-07-27 15:30:00,19.0,19.03,19.0,19.02,9400.0,14.2095,14.232,14.2095,14.2245,9400.0
2005-07-27 15:40:00,19.04,19.08,19.04,19.08,10600.0,14.2394,14.2694,14.2394,14.2694,10600.0
2005-07-27 15:50:00,19.09,19.09,19.01,19.04,17400.0,14.2768,14.2768,14.217,14.2394,17400.0
2005-07-28 09:30:00,19.06,19.2,19.06,19.2,5800.0,14.2544,14.3591,14.2544,14.3591,5800.0
2005-07-28 09:40:00,19.2,19.21,19.15,19.15,2600.0,14.3591,14.3666,14.3217,14.3217,2600.0
2005-07-28 09:50:00,19.16,19.2,19.15,19.18,4800.0,14.3292,14.3591,14.3217,14.3441,4800.0
2005-07-28 10:00:00,19.18,19.18,19.11,19.16,15200.0,14.3441,14.3441,14.2918,14.3292,15200.0
2005-07-28 10:10:00,19.15,19.16,19.14,19.15,5600.0,14.3217,14.3292,14.3142,14.3217,5600.0
2005-07-28 10:20:00,19.15,19.15,19.13,19.13,5800.0,14.3217,14.3217,14.3068,14.3068,5800.0
2005-07-28 10:30:00,19.14,19.18,19.14,19.17,5400.0,14.3142,14.3441,14.3142,14.3367,5400.0
2005-07-28 10:40:00,19.19,19.2,19.18,19.18,7800.0,14.3516,14.3591,14.3441,14.3441,7800.0
2005-07-28 10:50:00,19.18,19.2,19.18,19.19,2200.0,14.3441,14.3591,14.3441,14.3516,2200.0
2005-07-28 11:00:00,19.19,19.2,19.18,19.18,8000.0,14.3516,14.3591,14.3441,14.3441,8000.0
2005-07-28 11:10:00,19.17,19.17,19.16,19.16,6200.0,14.3367,14.3367,14.3292,14.3292,6200.0
2005-07-28 11:20:00,19.16,19.16,19.11,19.14,6600.0,14.3292,14.3292,14.2918,14.3142,6600.0
2005-07-28 11:30:00,19.14,19.14,19.11,19.11,6000.0,14.3142,14.3142,14.2918,14.2918,6000.0
2005-07-28 11:40:00,19.12,19.18,19.12,19.15,4800.0,14.2993,14.3441,14.2993,14.3217,4800.0
2005-07-28 11:50:00,19.16,19.16,19.11,19.11,2400.0,14.3292,14.3292,14.2918,14.2918,2400.0
2005-07-28 12:00:00,19.11,19.12,19.09,19.09,6800.0,14.2918,14.2993,14.2768,14.2768,6800.0
2005-07-28 12:10:00,19.1,19.13,19.1,19.13,1600.0,14.2843,14.3068,14.2843,14.3068,1600.0
2005-07-28 12:20:00,19.13,19.13,19.12,19.12,800.0,14.3068,14.3068,14.2993,14.2993,800.0
2005-07-28 12:30:00,19.11,19.11,19.1,19.11,2000.0,14.2918,14.2918,14.2843,14.2918,2000.0
2005-07-28 12:40:00,19.11,19.11,19.11,19.11,2200.0,14.2918,14.2918,14.2918,14.2918,2200.0
2005-07-28 12:50:00,19.11,19.13,19.08,19.13,3400.0,14.2918,14.3068,14.2694,14.3068,3400.0
2005-07-28 13:00:00,19.15,19.15,19.11,19.11,2000.0,14.3217,14.3217,14.2918,14.2918,2000.0
2005-07-28 13:10:00,19.13,19.15,19.13,19.13,3600.0,14.3068,14.3217,14.3068,14.3068,3600.0
2005-07-28 13:20:00,19.11,19.13,19.11,19.13,1800.0,14.2918,14.3068,14.2918,14.3068,1800.0
2005-07-28 13:30:00,19.14,19.14,19.14,19.14,2800.0,14.3142,14.3142,14.3142,14.3142,2800.0
2005-07-28 13:40:00,19.12,19.13,19.1,19.13,2600.0,14.2993,14.3068,14.2843,14.3068,2600.0
2005-07-28 13:50:00,19.12,19.12,19.1,19.1,4200.0,14.2993,14.2993,14.2843,14.2843,4200.0
2005-07-28 14:00:00,19.1,19.1,19.1,19.1,1000.0,14.2843,14.2843,14.2843,14.2843,1000.0
2005-07-28 14:10:00,19.1,19.1,19.08,19.09,6400.0,14.2843,14.2843,14.2694,14.2768,6400.0
2005-07-28 14:20:00,19.09,19.13,19.09,19.13,2600.0,14.2768,14.3068,14.2768,14.3068,2600.0
2005-07-28 14:30:00,19.11,19.14,19.08,19.14,5200.0,14.2918,14.3142,14.2694,14.3142,5200.0
2005-07-28 14:40:00,19.16,19.16,19.12,19.13,2200.0,14.3292,14.3292,14.2993,14.3068,2200.0
2005-07-28 14:50:00,19.12,19.15,19.12,19.13,2800.0,14.2993,14.3217,14.2993,14.3068,2800.0
2005-07-28 15:00:00,19.12,19.2,19.11,19.17,24000.0,14.2993,14.3591,14.2918,14.3367,24000.0
2005-07-28 15:10:00,19.17,19.19,19.17,19.19,7600.0,14.3367,14.3516,14.3367,14.3516,7600.0
2005-07-28 15:20:00,19.18,19.18,19.15,19.17,5400.0,14.3441,14.3441,14.3217,14.3367,5400.0
2005-07-28 15:30:00,19.17,19.18,19.17,19.18,5200.0,14.3367,14.3441,14.3367,14.3441,5200.0
2005-07-28 15:40:00,19.18,19.18,19.17,19.18,5600.0,14.3441,14.3441,14.3367,14.3441,5600.0
2005-07-28 15:50:00,19.18,19.2,19.17,19.18,9000.0,14.3441,14.3591,14.3367,14.3441,9000.0
2005-07-29 09:30:00,19.15,19.2,19.15,19.16,3400.0,14.3217,14.3591,14.3217,14.3292,3400.0
2005-07-29 09:40:00,19.15,19.18,19.13,19.18,4400.0,14.3217,14.3441,14.3068,14.3441,4400.0
2005-07-29 09:50:00,19.16,19.17,19.13,19.14,1800.0,14.3292,14.3367,14.3068,14.3142,1800.0
2005-07-29 10:00:00,19.15,19.18,19.15,19.18,6800.0,14.3217,14.3441,14.3217,14.3441,6800.0
2005-07-29 10:10:00,19.18,19.18,19.09,19.09,37200.0,14.3441,14.3441,14.2768,14.2768,37200.0
2005-07-29 10:20:00,19.09,19.12,19.07,19.11,13600.0,14.2768,14.2993,14.2619,14.2918,13600.0
2005-07-29 10:30:00,19.09,19.1,19.08,19.1,12800.0,14.2768,14.2843,14.2694,14.2843,12800.0
2005-07-29 10:40:00,19.08,19.09,19.07,19.07,5600.0,14.2694,14.2768,14.2619,14.2619,5600.0
2005-07-29 10:50:00,19.07,19.07,19.07,19.07,400.0,14.2619,14.2619,14.2619,14.2619,400.0
2005-07-29 11:00:00,19.09,19.1,19.07,19.1,4000.0,14.2768,14.2843,14.2619,14.2843,4000.0
2005-07-29 11:10:00,19.1,19.11,19.1,19.11,4400.0,14.2843,14.2918,14.2843,14.2918,4400.0
2005-07-29 11:20:00,19.11,19.14,19.11,19.13,3200.0,14.2918,14.3142,14.2918,14.3068,3200.0
2005-07-29 11:30:00,19.11,19.11,19.11,19.11,3400.0,14.2918,14.2918,14.2918,14.2918,3400.0
2005-07-29 11:40:00,19.1,19.11,19.08,19.08,4600.0,14.2843,14.2918,14.2694,14.2694,4600.0
2005-07-29 11:50:00,19.06,19.06,19.04,19.04,4400.0,14.2544,14.2544,14.2394,14.2394,4400.0
2005-07-29 12:00:00,19.03,19.05,19.03,19.05,2800.0,14.232,14.2469,14.232,14.2469,2800.0
2005-07-29 12:10:00,19.05,19.05,19.01,19.01,2400.0,14.2469,14.2469,14.217,14.217,2400.0
2005-07-29 12:20:00,19.02,19.06,19.02,19.06,5800.0,14.2245,14.2544,14.2245,14.2544,5800.0
2005-07-29 12:30:00,19.06,19.07,19.05,19.07,3400.0,14.2544,14.2619,14.2469,14.2619,3400.0
2005-07-29 12:40:00,19.07,19.1,19.07,19.09,3000.0,14.2619,14.2843,14.2619,14.2768,3000.0
2005-07-29 12:50:00,19.1,19.1,19.09,19.1,18400.0,14.2843,14.2843,14.2768,14.2843,18400.0
2005-07-29 13:00:00,19.1,19.12,19.08,19.12,22200.0,14.2843,14.2993,14.2694,14.2993,22200.0
2005-07-29 13:10:00,19.12,19.12,19.11,19.12,18800.0,14.2993,14.2993,14.2918,14.2993,18800.0
2005-07-29 13:20:00,19.12,19.13,19.1,19.13,43600.0,14.2993,14.3068,14.2843,14.3068,43600.0
2005-07-29 13:30:00,19.13,19.15,19.12,19.13,5400.0,14.3068,14.3217,14.2993,14.3068,5400.0
2005-07-29 13:40:00,19.14,19.17,19.14,19.16,2200.0,14.3142,14.3367,14.3142,14.3292,2200.0
2005-07-29 13:50:00,19.17,19.17,19.15,19.17,3200.0,14.3367,14.3367,14.3217,14.3367,3200.0
2005-07-29 14:00:00,19.16,19.17,19.14,19.17,1000.0,14.3292,14.3367,14.3142,14.3367,1000.0
2005-07-29 14:10:00,19.17,19.18,19.14,19.14,3600.0,14.3367,14.3441,14.3142,14.3142,3600.0
2005-07-29 14:20:00,19.13,19.15,19.13,19.13,16400.0,14.3068,14.3217,14.3068,14.3068,16400.0
2005-07-29 14:30:00,19.13,19.15,19.13,19.15,13600.0,14.3068,14.3217,14.3068,14.3217,13600.0
2005-07-29 14:40:00,19.15,19.18,19.15,19.18,13000.0,14.3217,14.3441,14.3217,14.3441,13000.0
2005-07-29 14:50:00,19.17,19.19,19.17,19.19,5000.0,14.3367,14.3516,14.3367,14.3516,5000.0
2005-07-29 15:00:00,19.18,19.18,19.12,19.12,5400.0,14.3441,14.3441,14.2993,14.2993,5400.0
2005-07-29 15:10:00,19.11,19.11,19.1,19.1,8600.0,14.2918,14.2918,14.2843,14.2843,8600.0
2005-07-29 15:20:00,19.1,19.15,19.08,19.15,28200.0,14.2843,14.3217,14.2694,14.3217,28200.0
2005-07-29 15:30:00,19.14,19.15,19.11,19.13,75400.0,14.3142,14.3217,14.2918,14.3068,75400.0
2005-07-29 15:40:00,19.12,19.12,18.9,18.91,87800.0,14.2993,14.2993,14.1347,14.1422,87800.0
2005-07-29 15:50:00,18.9,19.06,18.9,19.05,71600.0,14.1347,14.2544,14.1347,14.2469,71600.0
2005-08-01 09:30:00,19.06,19.07,19.06,19.07,4800.0,14.2544,14.2619,14.2544,14.2619,4800.0
2005-08-01 09:40:00,19.06,19.07,19.02,19.03,5400.0,14.2544,14.2619,14.2245,14.232,5400.0
2005-08-01 09:50:00,19.08,19.08,19.06,19.07,2000.0,14.2694,14.2694,14.2544,14.2619,2000.0
2005-08-01 10:00:00,19.0,19.0,18.99,18.99,8000.0,14.2095,14.2095,14.2021,14.2021,8000.0
2005-08-01 10:10:00,18.96,19.05,18.96,19.05,10200.0,14.1796,14.2469,14.1796,14.2469,10200.0
2005-08-01 10:20:00,19.04,19.04,19.01,19.01,6800.0,14.2394,14.2394,14.217,14.217,6800.0
2005-08-01 10:30:00,19.01,19.02,18.96,18.96,10000.0,14.217,14.2245,14.1796,14.1796,10000.0
2005-08-01 10:40:00,18.96,18.96,18.9,18.91,5200.0,14.1796,14.1796,14.1347,14.1422,5200.0
2005-08-01 10:50:00,18.9,18.93,18.9,18.93,7000.0,14.1347,14.1572,14.1347,14.1572,7000.0
2005-08-01 11:00:00,18.93,18.93,18.9,18.91,9000.0,14.1572,14.1572,14.1347,14.1422,9000.0
2005-08-01 11:10:00,18.91,18.95,18.91,18.91,13600.0,14.1422,14.1721,14.1422,14.1422,13600.0
2005-08-01 11:20:00,18.9,18.9,18.86,18.88,6200.0,14.1347,14.1347,14.1048,14.1198,6200.0
2005-08-01 11:30:00,18.89,18.89,18.88,18.89,3200.0,14.1273,14.1273,14.1198,14.1273,3200.0
2005-08-01 11:40:00,18.88,18.9,18.88,18.89,6200.0,14.1198,14.1347,14.1198,14.1273,6200.0
2005-08-01 11:50:00,18.89,18.89,18.88,18.89,3600.0,14.1273,14.1273,14.1198,14.1273,3600.0
2005-08-01 12:00:00,18.88,18.89,18.88,18.88,7600.0,14.1198,14.1273,14.1198,14.1198,7600.0
2005-08-01 12:10:00,18.88,18.88,18.85,18.85,10800.0,14.1198,14.1198,14.0974,14.0974,10800.0
2005-08-01 12:20:00,18.85,18.85,18.82,18.82,7000.0,14.0974,14.0974,14.0749,14.0749,7000.0
2005-08-01 12:30:00,18.82,18.83,18.82,18.83,7000.0,14.0749,14.0824,14.0749,14.0824,7000.0
2005-08-01 12:40:00,18.83,18.88,18.82,18.88,17000.0,14.0824,14.1198,14.0749,14.1198,17000.0
2005-08-01 12:50:00,18.87,18.88,18.86,18.88,8800.0,14.1123,14.1198,14.1048,14.1198,8800.0
2005-08-01 13:00:00,18.89,18.89,18.85,18.86,3200.0,14.1273,14.1273,14.0974,14.1048,3200.0
2005-08-01 13:10:00,18.85,18.86,18.85,18.85,8400.0,14.0974,14.1048,14.0974,14.0974,8400.0
2005-08-01 13:20:00,18.85,18.85,18.83,18.84,1800.0,14.0974,14.0974,14.0824,14.0899,1800.0
2005-08-01 13:30:00,18.82,18.86,18.81,18.84,14800.0,14.0749,14.1048,14.0674,14.0899,14800.0
2005-08-01 13:40:00,18.83,18.85,18.83,18.83,8800.0,14.0824,14.0974,14.0824,14.0824,8800.0
2005-08-01 13:50:00,18.83,18.86,18.82,18.86,8000.0,14.0824,14.1048,14.0749,14.1048,8000.0
2005-08-01 14:00:00,18.86,18.86,18.85,18.86,4200.0,14.1048,14.1048,14.0974,14.1048,4200.0
2005-08-01 14:10:00,18.86,18.86,18.83,18.83,20600.0,14.1048,14.1048,14.0824,14.0824,20600.0
2005-08-01 14:20:00,18.83,18.86,18.83,18.85,11400.0,14.0824,14.1048,14.0824,14.0974,11400.0
2005-08-01 14:30:00,18.85,18.85,18.83,18.83,12200.0,14.0974,14.0974,14.0824,14.0824,12200.0
2005-08-01 14:40:00,18.82,18.85,18.82,18.85,8000.0,14.0749,14.0974,14.0749,14.0974,8000.0
2005-08-01 14:50:00,18.85,18.85,18.83,18.84,7200.0,14.0974,14.0974,14.0824,14.0899,7200.0
2005-08-01 15:00:00,18.82,18.83,18.82,18.82,12800.0,14.0749,14.0824,14.0749,14.0749,12800.0
2005-08-01 15:10:00,18.82,18.83,18.82,18.82,9200.0,14.0749,14.0824,14.0749,14.0749,9200.0
2005-08-01 15:20:00,18.82,18.84,18.82,18.83,10800.0,14.0749,14.0899,14.0749,14.0824,10800.0
2005-08-01 15:30:00,18.83,18.85,18.83,18.83,15400.0,14.0824,14.0974,14.0824,14.0824,15400.0
2005-08-01 15:40:00,18.83,18.84,18.81,18.81,8000.0,14.0824,14.0899,14.0674,14.0674,8000.0
2005-08-01 15:50:00,18.81,18.82,18.8,18.81,11400.0,14.0674,14.0749,14.06,14.0674,11400.0
2005-08-02 09:30:00,18.89,18.98,18.89,18.98,10200.0,14.1273,14.1946,14.1273,14.1946,10200.0
2005-08-02 09:40:00,18.99,19.05,18.98,19.05,19800.0,14.2021,14.2469,14.1946,14.2469,19800.0
2005-08-02 09:50:00,19.03,19.03,18.98,18.99,10200.0,14.232,14.232,14.1946,14.2021,10200.0
2005-08-02 10:00:00,18.99,19.02,18.99,19.02,3000.0,14.2021,14.2245,14.2021,14.2245,3000.0
2005-08-02 10:10:00,19.02,19.02,18.97,18.99,6200.0,14.2245,14.2245,14.1871,14.2021,6200.0
2005-08-02 10:20:00,19.0,19.03,18.99,19.02,6400.0,14.2095,14.232,14.2021,14.2245,6400.0
2005-08-02 10:30:00,19.02,19.03,19.0,19.0,8200.0,14.2245,14.232,14.2095,14.2095,8200.0
2005-08-02 10:40:00,19.0,19.01,18.99,18.99,3200.0,14.2095,14.217,14.2021,14.2021,3200.0
2005-08-02 10:50:00,18.99,18.99,18.96,18.97,5000.0,14.2021,14.2021,14.1796,14.1871,5000.0
2005-08-02 11:00:00,18.95,18.95,18.93,18.93,3200.0,14.1721,14.1721,14.1572,14.1572,3200.0
2005-08-02 11:10:00,18.93,18.93,18.91,18.92,7200.0,14.1572,14.1572,14.1422,14.1497,7200.0
2005-08-02 11:20:00,18.92,18.93,18.91,18.93,5000.0,14.1497,14.1572,14.1422,14.1572,5000.0
2005-08-02 11:30:00,18.93,18.94,18.93,18.94,4200.0,14.1572,14.1647,14.1572,14.1647,4200.0
2005-08-02 11:40:00,18.95,18.97,18.95,18.97,1600.0,14.1721,14.1871,14.1721,14.1871,1600.0
2005-08-02 11:50:00,18.99,19.01,18.97,18.97,4600.0,14.2021,14.217,14.1871,14.1871,4600.0
2005-08-02 12:00:00,18.97,19.0,18.97,18.98,3200.0,14.1871,14.2095,14.1871,14.1946,3200.0
2005-08-02 12:10:00,18.98,19.03,18.98,19.03,6800.0,14.1946,14.232,14.1946,14.232,6800.0
2005-08-02 12:20:00,19.03,19.03,19.02,19.02,5200.0,14.232,14.232,14.2245,14.2245,5200.0
2005-08-02 12:30:00,19.05,19.05,18.98,18.98,5400.0,14.2469,14.2469,14.1946,14.1946,5400.0
2005-08-02 12:40:00,18.98,18.98,18.97,18.97,3400.0,14.1946,14.1946,14.1871,14.1871,3400.0
2005-08-02 12:50:00,18.97,18.99,18.95,18.99,8600.0,14.1871,14.2021,14.1721,14.2021,8600.0
2005-08-02 13:00:00,18.99,19.03,18.99,19.03,7600.0,14.2021,14.232,14.2021,14.232,7600.0
2005-08-02 13:10:00,19.03,19.03,18.96,18.97,11000.0,14.232,14.232,14.1796,14.1871,11000.0
2005-08-02 13:20:00,18.97,18.97,18.93,18.93,5400.0,14.1871,14.1871,14.1572,14.1572,5400.0
2005-08-02 13:30:00,18.95,19.0,18.95,19.0,2400.0,14.1721,14.2095,14.1721,14.2095,2400.0
2005-08-02 13:40:00,19.0,19.0,18.97,18.98,2600.0,14.2095,14.2095,14.1871,14.1946,2600.0
2005-08-02 13:50:00,18.97,18.97,18.96,18.97,3000.0,14.1871,14.1871,14.1796,14.1871,3000.0
2005-08-02 14:00:00,18.97,19.0,18.97,19.0,6200.0,14.1871,14.2095,14.1871,14.2095,6200.0
2005-08-02 14:10:00,19.0,19.0,18.99,19.0,4200.0,14.2095,14.2095,14.2021,14.2095,4200.0
2005-08-02 14:20:00,19.0,19.0,18.97,19.0,2200.0,14.2095,14.2095,14.1871,14.2095,2200.0
2005-08-02 14:30:00,19.0,19.0,18.98,18.99,4000.0,14.2095,14.2095,14.1946,14.2021,4000.0
2005-08-02 14:40:00,18.98,19.02,18.98,19.02,8800.0,14.1946,14.2245,14.1946,14.2245,8800.0
2005-08-02 14:50:00,19.03,19.03,19.0,19.0,3800.0,14.232,14.232,14.2095,14.2095,3800.0
2005-08-02 15:00:00,19.0,19.03,18.93,18.93,13800.0,14.2095,14.232,14.1572,14.1572,13800.0
2005-08-02 15:10:00,18.95,19.02,18.95,19.02,8800.0,14.1721,14.2245,14.1721,14.2245,8800.0
2005-08-02 15:20:00,19.02,19.04,19.01,19.04,7400.0,14.2245,14.2394,14.217,14.2394,7400.0
2005-08-02 15:30:00,19.04,19.06,19.04,19.06,16200.0,14.2394,14.2544,14.2394,14.2544,16200.0
2005-08-02 15:40:00,19.06,19.06,18.99,19.0,17400.0,14.2544,14.2544,14.2021,14.2095,17400.0
2005-08-02 15:50:00,18.99,19.0,18.97,18.99,49200.0,14.2021,14.2095,14.1871,14.2021,49200.0
2005-08-03 09:30:00,18.95,18.95,18.92,18.93,8600.0,14.1721,14.1721,14.1497,14.1572,8600.0
2005-08-03 09:40:00,18.93,18.93,18.85,18.86,24400.0,14.1572,14.1572,14.0974,14.1048,24400.0
2005-08-03 09:50:00,18.88,18.88,18.85,18.85,2600.0,14.1198,14.1198,14.0974,14.0974,2600.0
2005-08-03 10:00:00,18.83,18.83,18.77,18.77,13000.0,14.0824,14.0824,14.0375,14.0375,13000.0
2005-08-03 10:10:00,18.77,18.79,18.77,18.79,5600.0,14.0375,14.0525,14.0375,14.0525,5600.0
2005-08-03 10:20:00,18.79,18.79,18.78,18.78,4200.0,14.0525,14.0525,14.045,14.045,4200.0
2005-08-03 10:30:00,18.78,18.79,18.78,18.79,10600.0,14.045,14.0525,14.045,14.0525,10600.0
2005-08-03 10:40:00,18.79,18.86,18.79,18.86,26600.0,14.0525,14.1048,14.0525,14.1048,26600.0
2005-08-03 10:50:00,18.86,18.9,18.83,18.86,15600.0,14.1048,14.1347,14.0824,14.1048,15600.0
2005-08-03 11:00:00,18.82,18.83,18.8,18.8,7800.0,14.0749,14.0824,14.06,14.06,7800.0
2005-08-03 11:10:00,18.8,18.83,18.8,18.83,6200.0,14.06,14.0824,14.06,14.0824,6200.0
2005-08-03 11:20:00,18.82,18.85,18.82,18.85,4400.0,14.0749,14.0974,14.0749,14.0974,4400.0
2005-08-03 11:30:00,18.85,18.86,18.83,18.83,4400.0,14.0974,14.1048,14.0824,14.0824,4400.0
2005-08-03 11:40:00,18.83,18.86,18.83,18.83,7000.0,14.0824,14.1048,14.0824,14.0824,7000.0
2005-08-03 11:50:00,18.84,18.84,18.83,18.84,3000.0,14.0899,14.0899,14.0824,14.0899,3000.0
2005-08-03 12:00:00,18.83,18.83,18.81,18.81,8200.0,14.0824,14.0824,14.0674,14.0674,8200.0
2005-08-03 12:10:00,18.81,18.81,18.79,18.81,6800.0,14.0674,14.0674,14.0525,14.0674,6800.0
2005-08-03 12:20:00,18.81,18.86,18.8,18.86,5400.0,14.0674,14.1048,14.06,14.1048,5400.0
2005-08-03 12:30:00,18.86,18.9,18.86,18.88,2400.0,14.1048,14.1347,14.1048,14.1198,2400.0
2005-08-03 12:40:00,18.87,18.87,18.86,18.86,800.0,14.1123,14.1123,14.1048,14.1048,800.0
2005-08-03 12:50:00,18.87,18.87,18.86,18.86,2400.0,14.1123,14.1123,14.1048,14.1048,2400.0
2005-08-03 13:00:00,18.86,18.86,18.86,18.86,6600.0,14.1048,14.1048,14.1048,14.1048,6600.0
2005-08-03 13:10:00,18.86,18.86,18.84,18.84,2400.0,14.1048,14.1048,14.0899,14.0899,2400.0
2005-08-03 13:20:00,18.85,18.85,18.83,18.84,3200.0,14.0974,14.0974,14.0824,14.0899,3200.0
2005-08-03 13:30:00,18.83,18.86,18.83,18.85,14000.0,14.0824,14.1048,14.0824,14.0974,14000.0
2005-08-03 13:40:00,18.85,18.88,18.85,18.88,6800.0,14.0974,14.1198,14.0974,14.1198,6800.0
2005-08-03 13:50:00,18.88,18.9,18.88,18.89,6200.0,14.1198,14.1347,14.1198,14.1273,6200.0
2005-08-03 14:00:00,18.89,18.91,18.89,18.91,8000.0,14.1273,14.1422,14.1273,14.1422,8000.0
2005-08-03 14:10:00,18.9,18.91,18.9,18.91,1000.0,14.1347,14.1422,14.1347,14.1422,1000.0
2005-08-03 14:20:00,18.91,18.91,18.87,18.87,2400.0,14.1422,14.1422,14.1123,14.1123,2400.0
2005-08-03 14:30:00,18.86,18.89,18.86,18.88,5200.0,14.1048,14.1273,14.1048,14.1198,5200.0
2005-08-03 14:40:00,18.88,18.9,18.88,18.89,7600.0,14.1198,14.1347,14.1198,14.1273,7600.0
2005-08-03 14:50:00,18.89,18.89,18.88,18.89,5400.0,14.1273,14.1273,14.1198,14.1273,5400.0
2005-08-03 15:00:00,18.88,18.9,18.88,18.9,4000.0,14.1198,14.1347,14.1198,14.1347,4000.0
2005-08-03 15:10:00,18.9,18.9,18.88,18.88,8000.0,14.1347,14.1347,14.1198,14.1198,8000.0
2005-08-03 15:20:00,18.88,18.88,18.87,18.88,11200.0,14.1198,14.1198,14.1123,14.1198,11200.0
2005-08-03 15:30:00,18.88,18.92,18.88,18.91,18800.0,14.1198,14.1497,14.1198,14.1422,18800.0
2005-08-03 15:40:00,18.92,19.0,18.92,19.0,17000.0,14.1497,14.2095,14.1497,14.2095,17000.0
2005-08-03 15:50:00,18.98,18.98,18.98,18.98,10000.0,14.1946,14.1946,14.1946,14.1946,10000.0
2005-08-04 09:40:00,18.93,18.93,18.83,18.83,5400.0,14.1572,14.1572,14.0824,14.0824,5400.0
2005-08-04 09:50:00,18.8,18.83,18.8,18.83,5400.0,14.06,14.0824,14.06,14.0824,5400.0
2005-08-04 10:00:00,18.78,18.8,18.78,18.78,2800.0,14.045,14.06,14.045,14.045,2800.0
2005-08-04 10:10:00,18.79,18.81,18.78,18.81,4200.0,14.0525,14.0674,14.045,14.0674,4200.0
2005-08-04 10:20:00,18.79,18.79,18.79,18.79,1400.0,14.0525,14.0525,14.0525,14.0525,1400.0
2005-08-04 10:30:00,18.8,18.81,18.78,18.81,2400.0,14.06,14.0674,14.045,14.0674,2400.0
2005-08-04 10:40:00,18.8,18.84,18.8,18.84,1000.0,14.06,14.0899,14.06,14.0899,1000.0
2005-08-04 10:50:00,18.83,18.83,18.81,18.81,1400.0,14.0824,14.0824,14.0674,14.0674,1400.0
2005-08-04 11:00:00,18.81,18.83,18.81,18.83,1000.0,14.0674,14.0824,14.0674,14.0824,1000.0
2005-08-04 11:10:00,18.82,18.82,18.8,18.8,3800.0,14.0749,14.0749,14.06,14.06,3800.0
2005-08-04 11:20:00,18.79,18.79,18.79,18.79,200.0,14.0525,14.0525,14.0525,14.0525,200.0
2005-08-04 11:30:00,18.78,18.78,18.74,18.74,7400.0,14.045,14.045,14.0151,14.0151,7400.0
2005-08-04 11:40:00,18.74,18.74,18.74,18.74,400.0,14.0151,14.0151,14.0151,14.0151,400.0
2005-08-04 11:50:00,18.73,18.73,18.68,18.68,1800.0,14.0076,14.0076,13.9702,13.9702,1800.0
2005-08-04 12:00:00,18.7,18.71,18.65,18.65,6200.0,13.9852,13.9926,13.9478,13.9478,6200.0
2005-08-04 12:10:00,18.68,18.68,18.66,18.67,1600.0,13.9702,13.9702,13.9553,13.9627,1600.0
2005-08-04 12:20:00,18.67,18.67,18.67,18.67,0.0,13.9627,13.9627,13.9627,13.9627,0.0
2005-08-04 12:30:00,18.67,18.7,18.66,18.7,3400.0,13.9627,13.9852,13.9553,13.9852,3400.0
2005-08-04 12:40:00,18.71,18.71,18.68,18.68,9400.0,13.9926,13.9926,13.9702,13.9702,9400.0
2005-08-04 12:50:00,18.69,18.72,18.69,18.71,7800.0,13.9777,14.0001,13.9777,13.9926,7800.0
2005-08-04 13:00:00,18.7,18.72,18.7,18.7,4400.0,13.9852,14.0001,13.9852,13.9852,4400.0
2005-08-04 13:10:00,18.7,18.72,18.69,18.72,2200.0,13.9852,14.0001,13.9777,14.0001,2200.0
2005-08-04 13:20:00,18.72,18.72,18.7,18.72,1800.0,14.0001,14.0001,13.9852,14.0001,1800.0
2005-08-04 13:30:00,18.72,18.72,18.72,18.72,2800.0,14.0001,14.0001,14.0001,14.0001,2800.0
2005-08-04 13:40:00,18.73,18.74,18.73,18.74,400.0,14.0076,14.0151,14.0076,14.0151,400.0
2005-08-04 13:50:00,18.72,18.72,18.72,18.72,400.0,14.0001,14.0001,14.0001,14.0001,400.0
2005-08-04 14:00:00,18.73,18.75,18.73,18.74,2200.0,14.0076,14.0226,14.0076,14.0151,2200.0
2005-08-04 14:10:00,18.75,18.75,18.73,18.74,1400.0,14.0226,14.0226,14.0076,14.0151,1400.0
2005-08-04 14:20:00,18.73,18.73,18.72,18.72,800.0,14.0076,14.0076,14.0001,14.0001,800.0
2005-08-04 14:30:00,18.73,18.73,18.73,18.73,600.0,14.0076,14.0076,14.0076,14.0076,600.0
2005-08-04 14:40:00,18.74,18.74,18.72,18.73,2600.0,14.0151,14.0151,14.0001,14.0076,2600.0
2005-08-04 14:50:00,18.73,18.73,18.72,18.72,1000.0,14.0076,14.0076,14.0001,14.0001,1000.0
2005-08-04 15:00:00,18.74,18.75,18.72,18.75,9800.0,14.0151,14.0226,14.0001,14.0226,9800.0
2005-08-04 15:10:00,18.75,18.75,18.75,18.75,8600.0,14.0226,14.0226,14.0226,14.0226,8600.0
2005-08-04 15:20:00,18.75,18.78,18.75,18.76,7400.0,14.0226,14.045,14.0226,14.03,7400.0
2005-08-04 15:30:00,18.76,18.77,18.75,18.76,4800.0,14.03,14.0375,14.0226,14.03,4800.0
2005-08-04 15:40:00,18.75,18.76,18.75,18.75,9200.0,14.0226,14.03,14.0226,14.0226,9200.0
2005-08-04 15:50:00,18.75,18.79,18.75,18.78,29400.0,14.0226,14.0525,14.0226,14.045,29400.0
2005-08-05 09:30:00,18.74,18.75,18.68,18.75,5000.0,14.0151,14.0226,13.9702,14.0226,5000.0
2005-08-05 09:40:00,18.74,18.74,18.68,18.68,4400.0,14.0151,14.0151,13.9702,13.9702,4400.0
2005-08-05 09:50:00,18.7,18.74,18.7,18.7,8800.0,13.9852,14.0151,13.9852,13.9852,8800.0
2005-08-05 10:00:00,18.7,18.71,18.68,18.71,10000.0,13.9852,13.9926,13.9702,13.9926,10000.0
2005-08-05 10:10:00,18.72,18.73,18.68,18.72,20200.0,14.0001,14.0076,13.9702,14.0001,20200.0
2005-08-05 10:20:00,18.72,18.73,18.66,18.67,7400.0,14.0001,14.0076,13.9553,13.9627,7400.0
2005-08-05 10:30:00,18.68,18.68,18.67,18.68,2400.0,13.9702,13.9702,13.9627,13.9702,2400.0
2005-08-05 10:40:00,18.63,18.65,18.62,18.64,4200.0,13.9328,13.9478,13.9253,13.9403,4200.0
2005-08-05 10:50:00,18.64,18.65,18.64,18.65,2000.0,13.9403,13.9478,13.9403,13.9478,2000.0
2005-08-05 11:00:00,18.65,18.65,18.65,18.65,2400.0,13.9478,13.9478,13.9478,13.9478,2400.0
2005-08-05 11:10:00,18.65,18.65,18.62,18.64,2000.0,13.9478,13.9478,13.9253,13.9403,2000.0
2005-08-05 11:20:00,18.64,18.65,18.64,18.64,2200.0,13.9403,13.9478,13.9403,13.9403,2200.0
2005-08-05 11:30:00,18.63,18.63,18.62,18.62,3600.0,13.9328,13.9328,13.9253,13.9253,3600.0
2005-08-05 11:40:00,18.61,18.61,18.61,18.61,400.0,13.9179,13.9179,13.9179,13.9179,400.0
2005-08-05 11:50:00,18.56,18.56,18.55,18.55,1000.0,13.8805,13.8805,13.873,13.873,1000.0
2005-08-05 12:00:00,18.55,18.59,18.55,18.59,3800.0,13.873,13.9029,13.873,13.9029,3800.0
2005-08-05 12:10:00,18.59,18.6,18.59,18.6,3800.0,13.9029,13.9104,13.9029,13.9104,3800.0
2005-08-05 12:20:00,18.6,18.63,18.6,18.63,7000.0,13.9104,13.9328,13.9104,13.9328,7000.0
2005-08-05 12:30:00,18.64,18.66,18.64,18.66,10200.0,13.9403,13.9553,13.9403,13.9553,10200.0
2005-08-05 12:40:00,18.65,18.66,18.65,18.66,3600.0,13.9478,13.9553,13.9478,13.9553,3600.0
2005-08-05 12:50:00,18.66,18.68,18.66,18.67,4800.0,13.9553,13.9702,13.9553,13.9627,4800.0
2005-08-05 13:00:00,18.67,18.67,18.67,18.67,4800.0,13.9627,13.9627,13.9627,13.9627,4800.0
2005-08-05 13:10:00,18.67,18.68,18.67,18.68,4600.0,13.9627,13.9702,13.9627,13.9702,4600.0
2005-08-05 13:20:00,18.68,18.68,18.68,18.68,3200.0,13.9702,13.9702,13.9702,13.9702,3200.0
2005-08-05 13:30:00,18.67,18.67,18.65,18.66,4600.0,13.9627,13.9627,13.9478,13.9553,4600.0
2005-08-05 13:40:00,18.66,18.66,18.65,18.65,6400.0,13.9553,13.9553,13.9478,13.9478,6400.0
2005-08-05 13:50:00,18.65,18.67,18.65,18.66,6800.0,13.9478,13.9627,13.9478,13.9553,6800.0
2005-08-05 14:00:00,18.65,18.66,18.64,18.66,9200.0,13.9478,13.9553,13.9403,13.9553,9200.0
2005-08-05 14:10:00,18.66,18.66,18.64,18.64,3800.0,13.9553,13.9553,13.9403,13.9403,3800.0
2005-08-05 14:20:00,18.63,18.65,18.63,18.65,10600.0,13.9328,13.9478,13.9328,13.9478,10600.0
2005-08-05 14:30:00,18.64,18.68,18.64,18.68,9800.0,13.9403,13.9702,13.9403,13.9702,9800.0
2005-08-05 14:40:00,18.68,18.68,18.64,18.65,9800.0,13.9702,13.9702,13.9403,13.9478,9800.0
2005-08-05 14:50:00,18.65,18.66,18.65,18.65,4400.0,13.9478,13.9553,13.9478,13.9478,4400.0
2005-08-05 15:00:00,18.65,18.66,18.64,18.65,15200.0,13.9478,13.9553,13.9403,13.9478,15200.0
2005-08-05 15:10:00,18.65,18.65,18.61,18.64,21800.0,13.9478,13.9478,13.9179,13.9403,21800.0
2005-08-05 15:20:00,18.64,18.65,18.64,18.65,12000.0,13.9403,13.9478,13.9403,13.9478,12000.0
2005-08-05 15:30:00,18.65,18.68,18.63,18.64,20000.0,13.9478,13.9702,13.9328,13.9403,20000.0
2005-08-05 15:40:00,18.64,18.65,18.63,18.63,23200.0,13.9403,13.9478,13.9328,13.9328,23200.0
2005-08-05 15:50:00,18.64,18.66,18.63,18.65,14800.0,13.9403,13.9553,13.9328,13.9478,14800.0
2005-08-08 09:30:00,18.65,18.73,18.63,18.7,7600.0,13.9478,14.0076,13.9328,13.9852,7600.0
2005-08-08 09:40:00,18.7,18.7,18.67,18.67,1400.0,13.9852,13.9852,13.9627,13.9627,1400.0
2005-08-08 09:50:00,18.67,18.7,18.67,18.69,4200.0,13.9627,13.9852,13.9627,13.9777,4200.0
2005-08-08 10:00:00,18.69,18.75,18.69,18.75,19200.0,13.9777,14.0226,13.9777,14.0226,19200.0
2005-08-08 10:10:00,18.75,18.75,18.73,18.75,13800.0,14.0226,14.0226,14.0076,14.0226,13800.0
2005-08-08 10:20:00,18.75,18.75,18.75,18.75,4800.0,14.0226,14.0226,14.0226,14.0226,4800.0
2005-08-08 10:30:00,18.75,18.75,18.75,18.75,5200.0,14.0226,14.0226,14.0226,14.0226,5200.0
2005-08-08 10:40:00,18.75,18.75,18.75,18.75,5200.0,14.0226,14.0226,14.0226,14.0226,5200.0
2005-08-08 10:50:00,18.75,18.77,18.73,18.73,106600.0,14.0226,14.0375,14.0076,14.0076,106600.0
2005-08-08 11:00:00,18.72,18.77,18.72,18.75,26400.0,14.0001,14.0375,14.0001,14.0226,26400.0
2005-08-08 11:10:00,18.75,18.78,18.75,18.78,4400.0,14.0226,14.045,14.0226,14.045,4400.0
2005-08-08 11:20:00,18.78,18.8,18.78,18.8,3800.0,14.045,14.06,14.045,14.06,3800.0
2005-08-08 11:30:00,18.8,18.8,18.79,18.79,4000.0,14.06,14.06,14.0525,14.0525,4000.0
2005-08-08 11:40:00,18.79,18.79,18.75,18.76,8400.0,14.0525,14.0525,14.0226,14.03,8400.0
2005-08-08 11:50:00,18.76,18.76,18.75,18.75,5400.0,14.03,14.03,14.0226,14.0226,5400.0
2005-08-08 12:00:00,18.75,18.75,18.75,18.75,4800.0,14.0226,14.0226,14.0226,14.0226,4800.0
2005-08-08 12:10:00,18.75,18.75,18.74,18.74,4000.0,14.0226,14.0226,14.0151,14.0151,4000.0
2005-08-08 12:20:00,18.75,18.75,18.74,18.74,2000.0,14.0226,14.0226,14.0151,14.0151,2000.0
2005-08-08 12:30:00,18.73,18.73,18.72,18.73,3400.0,14.0076,14.0076,14.0001,14.0076,3400.0
2005-08-08 12:40:00,18.73,18.77,18.72,18.73,8000.0,14.0076,14.0375,14.0001,14.0076,8000.0
2005-08-08 12:50:00,18.74,18.79,18.74,18.79,6800.0,14.0151,14.0525,14.0151,14.0525,6800.0
2005-08-08 13:00:00,18.79,18.79,18.78,18.79,5600.0,14.0525,14.0525,14.045,14.0525,5600.0
2005-08-08 13:10:00,18.78,18.79,18.73,18.73,11200.0,14.045,14.0525,14.0076,14.0076,11200.0
2005-08-08 13:20:00,18.75,18.75,18.75,18.75,2400.0,14.0226,14.0226,14.0226,14.0226,2400.0
2005-08-08 13:30:00,18.75,18.75,18.72,18.72,3000.0,14.0226,14.0226,14.0001,14.0001,3000.0
2005-08-08 13:40:00,18.72,18.72,18.72,18.72,1400.0,14.0001,14.0001,14.0001,14.0001,1400.0
2005-08-08 13:50:00,18.71,18.71,18.7,18.7,2600.0,13.9926,13.9926,13.9852,13.9852,2600.0
2005-08-08 14:00:00,18.71,18.72,18.69,18.69,6200.0,13.9926,14.0001,13.9777,13.9777,6200.0
2005-08-08 14:10:00,18.7,18.72,18.68,18.7,3400.0,13.9852,14.0001,13.9702,13.9852,3400.0
2005-08-08 14:20:00,18.7,18.72,18.7,18.71,4000.0,13.9852,14.0001,13.9852,13.9926,4000.0
2005-08-08 14:30:00,18.72,18.72,18.72,18.72,2200.0,14.0001,14.0001,14.0001,14.0001,2200.0
2005-08-08 14:40:00,18.72,18.72,18.7,18.71,4600.0,14.0001,14.0001,13.9852,13.9926,4600.0
2005-08-08 14:50:00,18.7,18.7,18.65,18.67,7800.0,13.9852,13.9852,13.9478,13.9627,7800.0
2005-08-08 15:00:00,18.67,18.72,18.67,18.68,4400.0,13.9627,14.0001,13.9627,13.9702,4400.0
2005-08-08 15:10:00,18.68,18.7,18.68,18.7,3200.0,13.9702,13.9852,13.9702,13.9852,3200.0
2005-08-08 15:20:00,18.7,18.71,18.69,18.69,4600.0,13.9852,13.9926,13.9777,13.9777,4600.0
2005-08-08 15:30:00,18.69,18.7,18.66,18.66,10400.0,13.9777,13.9852,13.9553,13.9553,10400.0
2005-08-08 15:40:00,18.68,18.68,18.65,18.66,3400.0,13.9702,13.9702,13.9478,13.9553,3400.0
2005-08-08 15:50:00,18.66,18.66,18.65,18.66,15000.0,13.9553,13.9553,13.9478,13.9553,15000.0
2005-08-09 09:30:00,18.68,18.68,18.68,18.68,3200.0,13.9702,13.9702,13.9702,13.9702,3200.0
2005-08-09 09:40:00,18.68,18.68,18.61,18.61,3800.0,13.9702,13.9702,13.9179,13.9179,3800.0
2005-08-09 09:50:00,18.6,18.61,18.6,18.6,2000.0,13.9104,13.9179,13.9104,13.9104,2000.0
2005-08-09 10:00:00,18.6,18.63,18.58,18.58,8600.0,13.9104,13.9328,13.8954,13.8954,8600.0
2005-08-09 10:10:00,18.58,18.6,18.58,18.59,1000.0,13.8954,13.9104,13.8954,13.9029,1000.0
2005-08-09 10:20:00,18.6,18.6,18.58,18.59,2800.0,13.9104,13.9104,13.8954,13.9029,2800.0
2005-08-09 10:30:00,18.58,18.61,18.58,18.61,5800.0,13.8954,13.9179,13.8954,13.9179,5800.0
2005-08-09 10:40:00,18.61,18.68,18.61,18.68,337400.0,13.9179,13.9702,13.9179,13.9702,337400.0
2005-08-09 10:50:00,18.7,18.7,18.68,18.68,3800.0,13.9852,13.9852,13.9702,13.9702,3800.0
2005-08-09 11:00:00,18.68,18.7,18.68,18.69,2000.0,13.9702,13.9852,13.9702,13.9777,2000.0
2005-08-09 11:10:00,18.69,18.69,18.68,18.68,2400.0,13.9777,13.9777,13.9702,13.9702,2400.0
2005-08-09 11:20:00,18.68,18.7,18.68,18.7,3000.0,13.9702,13.9852,13.9702,13.9852,3000.0
2005-08-09 11:30:00,18.68,18.68,18.68,18.68,3800.0,13.9702,13.9702,13.9702,13.9702,3800.0
2005-08-09 11:40:00,18.68,18.68,18.66,18.67,6800.0,13.9702,13.9702,13.9553,13.9627,6800.0
2005-08-09 11:50:00,18.67,18.7,18.67,18.7,3600.0,13.9627,13.9852,13.9627,13.9852,3600.0
2005-08-09 12:00:00,18.68,18.68,18.68,18.68,1600.0,13.9702,13.9702,13.9702,13.9702,1600.0
2005-08-09 12:10:00,18.68,18.69,18.68,18.68,1600.0,13.9702,13.9777,13.9702,13.9702,1600.0
2005-08-09 12:20:00,18.69,18.69,18.68,18.68,1800.0,13.9777,13.9777,13.9702,13.9702,1800.0
2005-08-09 12:30:00,18.68,18.68,18.68,18.68,9000.0,13.9702,13.9702,13.9702,13.9702,9000.0
2005-08-09 12:40:00,18.68,18.68,18.68,18.68,6400.0,13.9702,13.9702,13.9702,13.9702,6400.0
2005-08-09 12:50:00,18.68,18.68,18.67,18.67,7800.0,13.9702,13.9702,13.9627,13.9627,7800.0
2005-08-09 13:00:00,18.68,18.68,18.67,18.68,4800.0,13.9702,13.9702,13.9627,13.9702,4800.0
2005-08-09 13:10:00,18.67,18.67,18.64,18.64,6600.0,13.9627,13.9627,13.9403,13.9403,6600.0
2005-08-09 13:20:00,18.65,18.65,18.65,18.65,5400.0,13.9478,13.9478,13.9478,13.9478,5400.0
2005-08-09 13:30:00,18.66,18.68,18.66,18.68,3000.0,13.9553,13.9702,13.9553,13.9702,3000.0
2005-08-09 13:40:00,18.68,18.68,18.68,18.68,2200.0,13.9702,13.9702,13.9702,13.9702,2200.0
2005-08-09 13:50:00,18.68,18.68,18.68,18.68,400.0,13.9702,13.9702,13.9702,13.9702,400.0
2005-08-09 14:00:00,18.68,18.68,18.68,18.68,1400.0,13.9702,13.9702,13.9702,13.9702,1400.0
2005-08-09 14:10:00,18.68,18.72,18.68,18.72,9400.0,13.9702,14.0001,13.9702,14.0001,9400.0
2005-08-09 14:20:00,18.73,18.73,18.69,18.71,4600.0,14.0076,14.0076,13.9777,13.9926,4600.0
2005-08-09 14:30:00,18.71,18.73,18.71,18.73,22600.0,13.9926,14.0076,13.9926,14.0076,22600.0
2005-08-09 14:40:00,18.72,18.72,18.71,18.71,6600.0,14.0001,14.0001,13.9926,13.9926,6600.0
2005-08-09 14:50:00,18.71,18.73,18.71,18.73,9800.0,13.9926,14.0076,13.9926,14.0076,9800.0
2005-08-09 15:00:00,18.73,18.74,18.71,18.73,10200.0,14.0076,14.0151,13.9926,14.0076,10200.0
2005-08-09 15:10:00,18.71,18.72,18.7,18.7,12000.0,13.9926,14.0001,13.9852,13.9852,12000.0
2005-08-09 15:20:00,18.7,18.71,18.68,18.68,5400.0,13.9852,13.9926,13.9702,13.9702,5400.0
2005-08-09 15:30:00,18.68,18.68,18.68,18.68,4600.0,13.9702,13.9702,13.9702,13.9702,4600.0
2005-08-09 15:40:00,18.68,18.69,18.68,18.69,7400.0,13.9702,13.9777,13.9702,13.9777,7400.0
2005-08-09 15:50:00,18.7,18.72,18.69,18.7,15400.0,13.9852,14.0001,13.9777,13.9852,15400.0
2005-08-10 09:40:00,18.88,18.88,18.66,18.73,20000.0,14.1198,14.1198,13.9553,14.0076,20000.0
2005-08-10 09:50:00,18.73,18.78,18.72,18.78,5600.0,14.0076,14.045,14.0001,14.045,5600.0
2005-08-10 10:00:00,18.78,18.78,18.72,18.72,7200.0,14.045,14.045,14.0001,14.0001,7200.0
2005-08-10 10:10:00,18.72,18.78,18.71,18.71,6800.0,14.0001,14.045,13.9926,13.9926,6800.0
2005-08-10 10:20:00,18.71,18.73,18.68,18.73,4600.0,13.9926,14.0076,13.9702,14.0076,4600.0
2005-08-10 10:30:00,18.71,18.72,18.71,18.71,3200.0,13.9926,14.0001,13.9926,13.9926,3200.0
2005-08-10 10:40:00,18.72,18.72,18.7,18.71,2400.0,14.0001,14.0001,13.9852,13.9926,2400.0
2005-08-10 10:50:00,18.73,18.74,18.72,18.73,2400.0,14.0076,14.0151,14.0001,14.0076,2400.0
2005-08-10 11:00:00,18.72,18.72,18.7,18.7,1800.0,14.0001,14.0001,13.9852,13.9852,1800.0
2005-08-10 11:10:00,18.71,18.74,18.7,18.74,2200.0,13.9926,14.0151,13.9852,14.0151,2200.0
2005-08-10 11:20:00,18.74,18.74,18.73,18.74,1400.0,14.0151,14.0151,14.0076,14.0151,1400.0
2005-08-10 11:30:00,18.73,18.78,18.73,18.78,4400.0,14.0076,14.045,14.0076,14.045,4400.0
2005-08-10 11:40:00,18.78,18.78,18.76,18.76,1000.0,14.045,14.045,14.03,14.03,1000.0
2005-08-10 11:50:00,18.75,18.76,18.75,18.75,2400.0,14.0226,14.03,14.0226,14.0226,2400.0
2005-08-10 12:00:00,18.72,18.73,18.72,18.72,2200.0,14.0001,14.0076,14.0001,14.0001,2200.0
2005-08-10 12:10:00,18.72,18.72,18.7,18.71,1400.0,14.0001,14.0001,13.9852,13.9926,1400.0
2005-08-10 12:20:00,18.71,18.71,18.68,18.68,800.0,13.9926,13.9926,13.9702,13.9702,800.0
2005-08-10 12:30:00,18.68,18.68,18.59,18.59,5200.0,13.9702,13.9702,13.9029,13.9029,5200.0
2005-08-10 12:40:00,18.59,18.59,18.56,18.58,3400.0,13.9029,13.9029,13.8805,13.8954,3400.0
2005-08-10 12:50:00,18.58,18.59,18.57,18.57,1200.0,13.8954,13.9029,13.8879,13.8879,1200.0
2005-08-10 13:00:00,18.57,18.59,18.56,18.58,3400.0,13.8879,13.9029,13.8805,13.8954,3400.0
2005-08-10 13:10:00,18.59,18.59,18.56,18.57,6000.0,13.9029,13.9029,13.8805,13.8879,6000.0
2005-08-10 13:20:00,18.57,18.58,18.54,18.56,3200.0,13.8879,13.8954,13.8655,13.8805,3200.0
2005-08-10 13:30:00,18.56,18.59,18.56,18.59,1200.0,13.8805,13.9029,13.8805,13.9029,1200.0
2005-08-10 13:40:00,18.57,18.57,18.54,18.55,8000.0,13.8879,13.8879,13.8655,13.873,8000.0
2005-08-10 13:50:00,18.54,18.54,18.53,18.54,3400.0,13.8655,13.8655,13.858,13.8655,3400.0
2005-08-10 14:00:00,18.55,18.58,18.54,18.58,4800.0,13.873,13.8954,13.8655,13.8954,4800.0
2005-08-10 14:10:00,18.57,18.57,18.55,18.56,7600.0,13.8879,13.8879,13.873,13.8805,7600.0
2005-08-10 14:20:00,18.57,18.58,18.53,18.53,4600.0,13.8879,13.8954,13.858,13.858,4600.0
2005-08-10 14:30:00,18.53,18.58,18.53,18.58,5000.0,13.858,13.8954,13.858,13.8954,5000.0
2005-08-10 14:40:00,18.57,18.6,18.57,18.6,4200.0,13.8879,13.9104,13.8879,13.9104,4200.0
2005-08-10 14:50:00,18.59,18.61,18.59,18.61,4200.0,13.9029,13.9179,13.9029,13.9179,4200.0
2005-08-10 15:00:00,18.6,18.6,18.55,18.58,15000.0,13.9104,13.9104,13.873,13.8954,15000.0
2005-08-10 15:10:00,18.58,18.58,18.52,18.54,10600.0,13.8954,13.8954,13.8506,13.8655,10600.0
2005-08-10 15:20:00,18.53,18.57,18.51,18.57,7800.0,13.858,13.8879,13.8431,13.8879,7800.0
2005-08-10 15:30:00,18.57,18.58,18.55,18.57,8200.0,13.8879,13.8954,13.873,13.8879,8200.0
2005-08-10 15:40:00,18.57,18.57,18.55,18.55,4600.0,13.8879,13.8879,13.873,13.873,4600.0
2005-08-10 15:50:00,18.56,18.61,18.56,18.61,13600.0,13.8805,13.9179,13.8805,13.9179,13600.0
2005-08-11 09:30:00,18.63,18.65,18.6,18.65,1600.0,13.9328,13.9478,13.9104,13.9478,1600.0
2005-08-11 09:40:00,18.65,18.74,18.65,18.74,4400.0,13.9478,14.0151,13.9478,14.0151,4400.0
2005-08-11 09:50:00,18.74,18.8,18.74,18.8,3800.0,14.0151,14.06,14.0151,14.06,3800.0
2005-08-11 10:00:00,18.84,18.9,18.84,18.84,7800.0,14.0899,14.1347,14.0899,14.0899,7800.0
2005-08-11 10:10:00,18.86,18.93,18.85,18.92,6400.0,14.1048,14.1572,14.0974,14.1497,6400.0
2005-08-11 10:20:00,18.88,18.93,18.86,18.88,6400.0,14.1198,14.1572,14.1048,14.1198,6400.0
2005-08-11 10:30:00,18.88,18.89,18.84,18.86,5000.0,14.1198,14.1273,14.0899,14.1048,5000.0
2005-08-11 10:40:00,18.84,18.84,18.82,18.82,2800.0,14.0899,14.0899,14.0749,14.0749,2800.0
2005-08-11 10:50:00,18.82,18.83,18.82,18.82,6800.0,14.0749,14.0824,14.0749,14.0749,6800.0
2005-08-11 11:00:00,18.81,18.81,18.78,18.78,2400.0,14.0674,14.0674,14.045,14.045,2400.0
2005-08-11 11:10:00,18.78,18.78,18.75,18.75,3000.0,14.045,14.045,14.0226,14.0226,3000.0
2005-08-11 11:20:00,18.75,18.75,18.62,18.63,21600.0,14.0226,14.0226,13.9253,13.9328,21600.0
2005-08-11 11:30:00,18.66,18.68,18.66,18.67,7800.0,13.9553,13.9702,13.9553,13.9627,7800.0
2005-08-11 11:40:00,18.69,18.73,18.69,18.73,3800.0,13.9777,14.0076,13.9777,14.0076,3800.0
2005-08-11 11:50:00,18.73,18.73,18.71,18.71,1800.0,14.0076,14.0076,13.9926,13.9926,1800.0
2005-08-11 12:00:00,18.69,18.72,18.68,18.72,3400.0,13.9777,14.0001,13.9702,14.0001,3400.0
2005-08-11 12:10:00,18.72,18.73,18.7,18.7,6000.0,14.0001,14.0076,13.9852,13.9852,6000.0
2005-08-11 12:20:00,18.7,18.7,18.68,18.68,2000.0,13.9852,13.9852,13.9702,13.9702,2000.0
2005-08-11 12:30:00,18.68,18.69,18.67,18.67,3600.0,13.9702,13.9777,13.9627,13.9627,3600.0
2005-08-11 12:40:00,18.67,18.68,18.67,18.67,3400.0,13.9627,13.9702,13.9627,13.9627,3400.0
2005-08-11 12:50:00,18.67,18.67,18.67,18.67,3400.0,13.9627,13.9627,13.9627,13.9627,3400.0
2005-08-11 13:00:00,18.67,18.73,18.67,18.71,6400.0,13.9627,14.0076,13.9627,13.9926,6400.0
2005-08-11 13:10:00,18.72,18.73,18.67,18.67,4800.0,14.0001,14.0076,13.9627,13.9627,4800.0
2005-08-11 13:20:00,18.68,18.73,18.68,18.72,3600.0,13.9702,14.0076,13.9702,14.0001,3600.0
2005-08-11 13:30:00,18.72,18.72,18.71,18.72,1600.0,14.0001,14.0001,13.9926,14.0001,1600.0
2005-08-11 13:40:00,18.71,18.71,18.67,18.68,5200.0,13.9926,13.9926,13.9627,13.9702,5200.0
2005-08-11 13:50:00,18.68,18.71,18.68,18.7,2400.0,13.9702,13.9926,13.9702,13.9852,2400.0
2005-08-11 14:00:00,18.7,18.7,18.67,18.67,6400.0,13.9852,13.9852,13.9627,13.9627,6400.0
2005-08-11 14:10:00,18.67,18.67,18.64,18.64,13800.0,13.9627,13.9627,13.9403,13.9403,13800.0
2005-08-11 14:20:00,18.64,18.64,18.62,18.62,3600.0,13.9403,13.9403,13.9253,13.9253,3600.0
2005-08-11 14:30:00,18.63,18.66,18.63,18.66,4200.0,13.9328,13.9553,13.9328,13.9553,4200.0
2005-08-11 14:40:00,18.65,18.67,18.65,18.67,7600.0,13.9478,13.9627,13.9478,13.9627,7600.0
2005-08-11 14:50:00,18.67,18.68,18.66,18.66,3400.0,13.9627,13.9702,13.9553,13.9553,3400.0
2005-08-11 15:00:00,18.66,18.67,18.66,18.67,6000.0,13.9553,13.9627,13.9553,13.9627,6000.0
2005-08-11 15:10:00,18.67,18.71,18.65,18.71,7600.0,13.9627,13.9926,13.9478,13.9926,7600.0
2005-08-11 15:20:00,18.71,18.71,18.7,18.7,5600.0,13.9926,13.9926,13.9852,13.9852,5600.0
2005-08-11 15:30:00,18.68,18.68,18.66,18.67,26800.0,13.9702,13.9702,13.9553,13.9627,26800.0
2005-08-11 15:40:00,18.67,18.67,18.63,18.65,18600.0,13.9627,13.9627,13.9328,13.9478,18600.0
2005-08-11 15:50:00,18.65,18.68,18.65,18.66,41800.0,13.9478,13.9702,13.9478,13.9553,41800.0
2005-08-12 09:30:00,18.6,18.61,18.6,18.61,2000.0,13.9104,13.9179,13.9104,13.9179,2000.0
2005-08-12 09:40:00,18.59,18.6,18.58,18.59,12400.0,13.9029,13.9104,13.8954,13.9029,12400.0
2005-08-12 09:50:00,18.59,18.63,18.52,18.61,33200.0,13.9029,13.9328,13.8506,13.9179,33200.0
2005-08-12 10:00:00,18.61,18.63,18.58,18.61,32000.0,13.9179,13.9328,13.8954,13.9179,32000.0
2005-08-12 10:10:00,18.6,18.63,18.6,18.63,4200.0,13.9104,13.9328,13.9104,13.9328,4200.0
2005-08-12 10:20:00,18.62,18.67,18.61,18.67,8000.0,13.9253,13.9627,13.9179,13.9627,8000.0
2005-08-12 10:30:00,18.66,18.7,18.65,18.7,11000.0,13.9553,13.9852,13.9478,13.9852,11000.0
2005-08-12 10:40:00,18.66,18.68,18.66,18.67,3400.0,13.9553,13.9702,13.9553,13.9627,3400.0
2005-08-12 10:50:00,18.65,18.65,18.64,18.64,2600.0,13.9478,13.9478,13.9403,13.9403,2600.0
2005-08-12 11:00:00,18.64,18.65,18.63,18.63,6000.0,13.9403,13.9478,13.9328,13.9328,6000.0
2005-08-12 11:10:00,18.63,18.65,18.63,18.65,11000.0,13.9328,13.9478,13.9328,13.9478,11000.0
2005-08-12 11:20:00,18.65,18.65,18.62,18.63,3800.0,13.9478,13.9478,13.9253,13.9328,3800.0
2005-08-12 11:30:00,18.63,18.65,18.63,18.64,7600.0,13.9328,13.9478,13.9328,13.9403,7600.0
2005-08-12 11:40:00,18.62,18.64,18.57,18.57,11800.0,13.9253,13.9403,13.8879,13.8879,11800.0
2005-08-12 11:50:00,18.58,18.59,18.52,18.55,20600.0,13.8954,13.9029,13.8506,13.873,20600.0
2005-08-12 12:00:00,18.56,18.58,18.54,18.56,13400.0,13.8805,13.8954,13.8655,13.8805,13400.0
2005-08-12 12:10:00,18.55,18.57,18.55,18.56,3400.0,13.873,13.8879,13.873,13.8805,3400.0
2005-08-12 12:20:00,18.56,18.56,18.52,18.54,8600.0,13.8805,13.8805,13.8506,13.8655,8600.0
2005-08-12 12:30:00,18.54,18.56,18.52,18.53,4400.0,13.8655,13.8805,13.8506,13.858,4400.0
2005-08-12 12:40:00,18.53,18.54,18.53,18.54,1800.0,13.858,13.8655,13.858,13.8655,1800.0
2005-08-12 12:50:00,18.54,18.56,18.52,18.56,3000.0,13.8655,13.8805,13.8506,13.8805,3000.0
2005-08-12 13:00:00,18.56,18.57,18.56,18.57,2800.0,13.8805,13.8879,13.8805,13.8879,2800.0
2005-08-12 13:10:00,18.57,18.59,18.57,18.59,3000.0,13.8879,13.9029,13.8879,13.9029,3000.0
2005-08-12 13:20:00,18.59,18.6,18.58,18.6,3600.0,13.9029,13.9104,13.8954,13.9104,3600.0
2005-08-12 13:30:00,18.61,18.61,18.59,18.59,4800.0,13.9179,13.9179,13.9029,13.9029,4800.0
2005-08-12 13:40:00,18.59,18.6,18.57,18.59,5600.0,13.9029,13.9104,13.8879,13.9029,5600.0
2005-08-12 13:50:00,18.59,18.6,18.59,18.59,3400.0,13.9029,13.9104,13.9029,13.9029,3400.0
2005-08-12 14:00:00,18.58,18.62,18.58,18.61,7200.0,13.8954,13.9253,13.8954,13.9179,7200.0
2005-08-12 14:10:00,18.61,18.61,18.6,18.61,4200.0,13.9179,13.9179,13.9104,13.9179,4200.0
2005-08-12 14:20:00,18.61,18.65,18.61,18.63,7600.0,13.9179,13.9478,13.9179,13.9328,7600.0
2005-08-12 14:30:00,18.63,18.65,18.61,18.64,8600.0,13.9328,13.9478,13.9179,13.9403,8600.0
2005-08-12 14:40:00,18.64,18.64,18.62,18.63,1000.0,13.9403,13.9403,13.9253,13.9328,1000.0
2005-08-12 14:50:00,18.63,18.64,18.63,18.64,6200.0,13.9328,13.9403,13.9328,13.9403,6200.0
2005-08-12 15:00:00,18.63,18.63,18.6,18.6,5600.0,13.9328,13.9328,13.9104,13.9104,5600.0
2005-08-12 15:10:00,18.6,18.63,18.59,18.63,8200.0,13.9104,13.9328,13.9029,13.9328,8200.0
2005-08-12 15:20:00,18.63,18.72,18.63,18.72,12000.0,13.9328,14.0001,13.9328,14.0001,12000.0
2005-08-12 15:30:00,18.73,18.73,18.66,18.66,22800.0,14.0076,14.0076,13.9553,13.9553,22800.0
2005-08-12 15:40:00,18.66,18.68,18.6,18.62,21600.0,13.9553,13.9702,13.9104,13.9253,21600.0
2005-08-12 15:50:00,18.63,18.67,18.63,18.66,17000.0,13.9328,13.9627,13.9328,13.9553,17000.0
2005-08-15 09:30:00,18.66,18.69,18.62,18.62,2200.0,13.9553,13.9777,13.9253,13.9253,2200.0
2005-08-15 09:40:00,18.61,18.61,18.55,18.57,6200.0,13.9179,13.9179,13.873,13.8879,6200.0
2005-08-15 09:50:00,18.55,18.56,18.55,18.56,2000.0,13.873,13.8805,13.873,13.8805,2000.0
2005-08-15 10:00:00,18.56,18.56,18.44,18.46,14600.0,13.8805,13.8805,13.7907,13.8057,14600.0
2005-08-15 10:10:00,18.48,18.48,18.38,18.38,18600.0,13.8206,13.8206,13.7459,13.7459,18600.0
2005-08-15 10:20:00,18.4,18.45,18.4,18.44,9400.0,13.7608,13.7982,13.7608,13.7907,9400.0
2005-08-15 10:30:00,18.45,18.47,18.45,18.47,2600.0,13.7982,13.8132,13.7982,13.8132,2600.0
2005-08-15 10:40:00,18.47,18.47,18.44,18.45,5600.0,13.8132,13.8132,13.7907,13.7982,5600.0
2005-08-15 10:50:00,18.44,18.44,18.41,18.43,4000.0,13.7907,13.7907,13.7683,13.7832,4000.0
2005-08-15 11:00:00,18.43,18.48,18.43,18.46,3800.0,13.7832,13.8206,13.7832,13.8057,3800.0
2005-08-15 11:10:00,18.44,18.46,18.44,18.45,5200.0,13.7907,13.8057,13.7907,13.7982,5200.0
2005-08-15 11:20:00,18.46,18.46,18.45,18.46,2800.0,13.8057,13.8057,13.7982,13.8057,2800.0
2005-08-15 11:30:00,18.45,18.45,18.42,18.43,5200.0,13.7982,13.7982,13.7758,13.7832,5200.0
2005-08-15 11:40:00,18.42,18.5,18.4,18.5,13200.0,13.7758,13.8356,13.7608,13.8356,13200.0
2005-08-15 11:50:00,18.46,18.46,18.43,18.45,4800.0,13.8057,13.8057,13.7832,13.7982,4800.0
2005-08-15 12:00:00,18.45,18.46,18.45,18.46,800.0,13.7982,13.8057,13.7982,13.8057,800.0
2005-08-15 12:10:00,18.46,18.5,18.45,18.5,2800.0,13.8057,13.8356,13.7982,13.8356,2800.0
2005-08-15 12:20:00,18.48,18.5,18.47,18.5,2200.0,13.8206,13.8356,13.8132,13.8356,2200.0
2005-08-15 12:30:00,18.5,18.5,18.49,18.49,1600.0,13.8356,13.8356,13.8281,13.8281,1600.0
2005-08-15 12:40:00,18.5,18.51,18.5,18.5,1600.0,13.8356,13.8431,13.8356,13.8356,1600.0
2005-08-15 12:50:00,18.5,18.5,18.5,18.5,1800.0,13.8356,13.8356,13.8356,13.8356,1800.0
2005-08-15 13:00:00,18.47,18.47,18.46,18.46,2400.0,13.8132,13.8132,13.8057,13.8057,2400.0
2005-08-15 13:10:00,18.46,18.46,18.43,18.43,11600.0,13.8057,13.8057,13.7832,13.7832,11600.0
2005-08-15 13:20:00,18.43,18.48,18.43,18.47,9800.0,13.7832,13.8206,13.7832,13.8132,9800.0
2005-08-15 13:30:00,18.47,18.5,18.47,18.5,11400.0,13.8132,13.8356,13.8132,13.8356,11400.0
2005-08-15 13:40:00,18.5,18.5,18.5,18.5,14600.0,13.8356,13.8356,13.8356,13.8356,14600.0
2005-08-15 13:50:00,18.53,18.53,18.45,18.45,8400.0,13.858,13.858,13.7982,13.7982,8400.0
2005-08-15 14:00:00,18.45,18.46,18.45,18.46,5400.0,13.7982,13.8057,13.7982,13.8057,5400.0
2005-08-15 14:10:00,18.46,18.47,18.45,18.45,6400.0,13.8057,13.8132,13.7982,13.7982,6400.0
2005-08-15 14:20:00,18.45,18.45,18.41,18.42,5600.0,13.7982,13.7982,13.7683,13.7758,5600.0
2005-08-15 14:30:00,18.42,18.42,18.41,18.42,10800.0,13.7758,13.7758,13.7683,13.7758,10800.0
2005-08-15 14:40:00,18.42,18.42,18.4,18.4,6800.0,13.7758,13.7758,13.7608,13.7608,6800.0
2005-08-15 14:50:00,18.4,18.45,18.4,18.45,15000.0,13.7608,13.7982,13.7608,13.7982,15000.0
2005-08-15 15:00:00,18.45,18.46,18.43,18.45,8000.0,13.7982,13.8057,13.7832,13.7982,8000.0
2005-08-15 15:10:00,18.38,18.43,18.38,18.43,28600.0,13.7459,13.7832,13.7459,13.7832,28600.0
2005-08-15 15:20:00,18.42,18.43,18.4,18.41,10200.0,13.7758,13.7832,13.7608,13.7683,10200.0
2005-08-15 15:30:00,18.42,18.48,18.38,18.39,17400.0,13.7758,13.8206,13.7459,13.7533,17400.0
2005-08-15 15:40:00,18.39,18.47,18.39,18.43,18600.0,13.7533,13.8132,13.7533,13.7832,18600.0
2005-08-15 15:50:00,18.43,18.43,18.42,18.43,22800.0,13.7832,13.7832,13.7758,13.7832,22800.0
2005-08-16 09:30:00,18.43,18.43,18.3,18.3,9800.0,13.7832,13.7832,13.686,13.686,9800.0
2005-08-16 09:40:00,18.31,18.38,18.31,18.38,7800.0,13.6935,13.7459,13.6935,13.7459,7800.0
2005-08-16 09:50:00,18.4,18.43,18.38,18.38,4200.0,13.7608,13.7832,13.7459,13.7459,4200.0
2005-08-16 10:00:00,18.38,18.38,18.31,18.32,10600.0,13.7459,13.7459,13.6935,13.701,10600.0
2005-08-16 10:10:00,18.32,18.33,18.3,18.32,7000.0,13.701,13.7085,13.686,13.701,7000.0
2005-08-16 10:20:00,18.31,18.33,18.28,18.28,20600.0,13.6935,13.7085,13.6711,13.6711,20600.0
2005-08-16 10:30:00,18.27,18.28,18.25,18.28,7200.0,13.6636,13.6711,13.6486,13.6711,7200.0
2005-08-16 10:40:00,18.25,18.28,18.2,18.2,6800.0,13.6486,13.6711,13.6112,13.6112,6800.0
2005-08-16 10:50:00,18.18,18.22,18.18,18.22,3000.0,13.5963,13.6262,13.5963,13.6262,3000.0
2005-08-16 11:00:00,18.22,18.26,18.22,18.25,2600.0,13.6262,13.6561,13.6262,13.6486,2600.0
2005-08-16 11:10:00,18.25,18.27,18.25,18.27,2200.0,13.6486,13.6636,13.6486,13.6636,2200.0
2005-08-16 11:20:00,18.27,18.28,18.23,18.24,3800.0,13.6636,13.6711,13.6337,13.6412,3800.0
2005-08-16 11:30:00,18.24,18.28,18.24,18.28,3200.0,13.6412,13.6711,13.6412,13.6711,3200.0
2005-08-16 11:40:00,18.29,18.32,18.29,18.32,2800.0,13.6785,13.701,13.6785,13.701,2800.0
2005-08-16 11:50:00,18.31,18.31,18.3,18.31,7000.0,13.6935,13.6935,13.686,13.6935,7000.0
2005-08-16 12:00:00,18.3,18.32,18.3,18.3,11200.0,13.686,13.701,13.686,13.686,11200.0
2005-08-16 12:10:00,18.3,18.3,18.29,18.3,2600.0,13.686,13.686,13.6785,13.686,2600.0
2005-08-16 12:20:00,18.3,18.32,18.28,18.32,67000.0,13.686,13.701,13.6711,13.701,67000.0
2005-08-16 12:30:00,18.32,18.33,18.3,18.3,4200.0,13.701,13.7085,13.686,13.686,4200.0
2005-08-16 12:40:00,18.31,18.31,18.28,18.28,3000.0,13.6935,13.6935,13.6711,13.6711,3000.0
2005-08-16 12:50:00,18.27,18.28,18.25,18.25,4200.0,13.6636,13.6711,13.6486,13.6486,4200.0
2005-08-16 13:00:00,18.25,18.26,18.25,18.26,2200.0,13.6486,13.6561,13.6486,13.6561,2200.0
2005-08-16 13:10:00,18.28,18.3,18.28,18.3,1800.0,13.6711,13.686,13.6711,13.686,1800.0
2005-08-16 13:20:00,18.3,18.32,18.28,18.32,4000.0,13.686,13.701,13.6711,13.701,4000.0
2005-08-16 13:30:00,18.32,18.32,18.31,18.31,600.0,13.701,13.701,13.6935,13.6935,600.0
2005-08-16 13:40:00,18.3,18.31,18.3,18.3,1600.0,13.686,13.6935,13.686,13.686,1600.0
2005-08-16 13:50:00,18.29,18.29,18.25,18.25,3200.0,13.6785,13.6785,13.6486,13.6486,3200.0
2005-08-16 14:00:00,18.25,18.27,18.25,18.27,3200.0,13.6486,13.6636,13.6486,13.6636,3200.0
2005-08-16 14:10:00,18.26,18.27,18.25,18.27,15000.0,13.6561,13.6636,13.6486,13.6636,15000.0
2005-08-16 14:20:00,18.27,18.27,18.26,18.26,2400.0,13.6636,13.6636,13.6561,13.6561,2400.0
2005-08-16 14:30:00,18.26,18.3,18.26,18.3,5400.0,13.6561,13.686,13.6561,13.686,5400.0
2005-08-16 14:40:00,18.3,18.3,18.3,18.3,2000.0,13.686,13.686,13.686,13.686,2000.0
2005-08-16 14:50:00,18.3,18.31,18.27,18.28,10600.0,13.686,13.6935,13.6636,13.6711,10600.0
2005-08-16 15:00:00,18.28,18.31,18.25,18.25,12000.0,13.6711,13.6935,13.6486,13.6486,12000.0
2005-08-16 15:10:00,18.25,18.25,18.2,18.21,7800.0,13.6486,13.6486,13.6112,13.6187,7800.0
2005-08-16 15:20:00,18.21,18.21,18.18,18.18,6000.0,13.6187,13.6187,13.5963,13.5963,6000.0
2005-08-16 15:30:00,18.18,18.2,18.18,18.18,69200.0,13.5963,13.6112,13.5963,13.5963,69200.0
2005-08-16 15:40:00,18.19,18.21,18.18,18.21,115600.0,13.6038,13.6187,13.5963,13.6187,115600.0
2005-08-16 15:50:00,18.2,18.21,18.2,18.2,34400.0,13.6112,13.6187,13.6112,13.6112,34400.0
2005-08-17 09:30:00,18.23,18.23,18.15,18.15,2600.0,13.6337,13.6337,13.5738,13.5738,2600.0
2005-08-17 09:40:00,18.13,18.13,18.13,18.13,600.0,13.5589,13.5589,13.5589,13.5589,600.0
2005-08-17 09:50:00,18.13,18.13,18.11,18.11,1000.0,13.5589,13.5589,13.5439,13.5439,1000.0
2005-08-17 10:00:00,18.11,18.11,18.08,18.09,4400.0,13.5439,13.5439,13.5215,13.529,4400.0
2005-08-17 10:10:00,18.06,18.06,17.97,17.98,48200.0,13.5065,13.5065,13.4392,13.4467,48200.0
2005-08-17 10:20:00,17.96,18.0,17.95,18.0,54200.0,13.4317,13.4617,13.4243,13.4617,54200.0
2005-08-17 10:30:00,17.98,18.02,17.95,18.02,67800.0,13.4467,13.4766,13.4243,13.4766,67800.0
2005-08-17 10:40:00,18.03,18.07,18.03,18.06,3000.0,13.4841,13.514,13.4841,13.5065,3000.0
2005-08-17 10:50:00,18.07,18.11,18.07,18.09,11800.0,13.514,13.5439,13.514,13.529,11800.0
2005-08-17 11:00:00,18.09,18.14,18.09,18.1,13600.0,13.529,13.5664,13.529,13.5364,13600.0
2005-08-17 11:10:00,18.09,18.09,18.05,18.05,23400.0,13.529,13.529,13.4991,13.4991,23400.0
2005-08-17 11:20:00,18.05,18.06,18.04,18.05,6800.0,13.4991,13.5065,13.4916,13.4991,6800.0
2005-08-17 11:30:00,18.05,18.05,18.05,18.05,3200.0,13.4991,13.4991,13.4991,13.4991,3200.0
2005-08-17 11:40:00,18.05,18.05,18.03,18.03,2200.0,13.4991,13.4991,13.4841,13.4841,2200.0
2005-08-17 11:50:00,18.03,18.04,18.03,18.04,4000.0,13.4841,13.4916,13.4841,13.4916,4000.0
2005-08-17 12:00:00,18.03,18.05,18.03,18.05,2800.0,13.4841,13.4991,13.4841,13.4991,2800.0
2005-08-17 12:10:00,18.05,18.07,18.04,18.05,10200.0,13.4991,13.514,13.4916,13.4991,10200.0
2005-08-17 12:20:00,18.05,18.08,18.04,18.04,4200.0,13.4991,13.5215,13.4916,13.4916,4200.0
2005-08-17 12:30:00,18.05,18.06,18.05,18.06,7000.0,13.4991,13.5065,13.4991,13.5065,7000.0
2005-08-17 12:40:00,18.09,18.09,18.06,18.08,4200.0,13.529,13.529,13.5065,13.5215,4200.0
2005-08-17 12:50:00,18.07,18.08,18.05,18.06,6200.0,13.514,13.5215,13.4991,13.5065,6200.0
2005-08-17 13:00:00,18.06,18.08,18.06,18.08,7000.0,13.5065,13.5215,13.5065,13.5215,7000.0
2005-08-17 13:10:00,18.07,18.07,18.06,18.07,6000.0,13.514,13.514,13.5065,13.514,6000.0
2005-08-17 13:20:00,18.08,18.09,18.08,18.08,2600.0,13.5215,13.529,13.5215,13.5215,2600.0
2005-08-17 13:30:00,18.08,18.09,18.08,18.09,5200.0,13.5215,13.529,13.5215,13.529,5200.0
2005-08-17 13:40:00,18.09,18.09,18.08,18.08,2800.0,13.529,13.529,13.5215,13.5215,2800.0
2005-08-17 13:50:00,18.08,18.08,18.08,18.08,2000.0,13.5215,13.5215,13.5215,13.5215,2000.0
2005-08-17 14:00:00,18.08,18.08,18.06,18.06,5400.0,13.5215,13.5215,13.5065,13.5065,5400.0
2005-08-17 14:10:00,18.06,18.07,18.04,18.07,5400.0,13.5065,13.514,13.4916,13.514,5400.0
2005-08-17 14:20:00,18.07,18.1,18.06,18.06,6000.0,13.514,13.5364,13.5065,13.5065,6000.0
2005-08-17 14:30:00,18.07,18.08,18.05,18.07,6400.0,13.514,13.5215,13.4991,13.514,6400.0
2005-08-17 14:40:00,18.05,18.08,18.05,18.08,8600.0,13.4991,13.5215,13.4991,13.5215,8600.0
2005-08-17 14:50:00,18.08,18.08,18.07,18.07,5000.0,13.5215,13.5215,13.514,13.514,5000.0
2005-08-17 15:00:00,18.07,18.11,18.07,18.1,5000.0,13.514,13.5439,13.514,13.5364,5000.0
2005-08-17 15:10:00,18.1,18.18,18.1,18.16,34000.0,13.5364,13.5963,13.5364,13.5813,34000.0
2005-08-17 15:20:00,18.16,18.17,18.13,18.13,9800.0,13.5813,13.5888,13.5589,13.5589,9800.0
2005-08-17 15:30:00,18.14,18.14,18.13,18.13,4800.0,13.5664,13.5664,13.5589,13.5589,4800.0
2005-08-17 15:40:00,18.13,18.13,18.12,18.13,5400.0,13.5589,13.5589,13.5514,13.5589,5400.0
2005-08-17 15:50:00,18.11,18.11,18.1,18.1,14000.0,13.5439,13.5439,13.5364,13.5364,14000.0
2005-08-18 09:30:00,18.09,18.09,18.04,18.06,57600.0,13.529,13.529,13.4916,13.5065,57600.0
2005-08-18 09:40:00,18.06,18.06,18.0,18.0,7400.0,13.5065,13.5065,13.4617,13.4617,7400.0
2005-08-18 09:50:00,18.03,18.03,18.0,18.0,5000.0,13.4841,13.4841,13.4617,13.4617,5000.0
2005-08-18 10:00:00,18.0,18.07,18.0,18.07,8400.0,13.4617,13.514,13.4617,13.514,8400.0
2005-08-18 10:10:00,18.05,18.1,18.04,18.1,8200.0,13.4991,13.5364,13.4916,13.5364,8200.0
2005-08-18 10:20:00,18.11,18.11,18.07,18.08,4200.0,13.5439,13.5439,13.514,13.5215,4200.0
2005-08-18 10:30:00,18.09,18.15,18.09,18.14,5000.0,13.529,13.5738,13.529,13.5664,5000.0
2005-08-18 10:40:00,18.14,18.14,18.14,18.14,800.0,13.5664,13.5664,13.5664,13.5664,800.0
2005-08-18 10:50:00,18.12,18.12,18.1,18.1,1600.0,13.5514,13.5514,13.5364,13.5364,1600.0
2005-08-18 11:00:00,18.1,18.11,18.1,18.11,2600.0,13.5364,13.5439,13.5364,13.5439,2600.0
2005-08-18 11:10:00,18.11,18.11,18.1,18.1,149800.0,13.5439,13.5439,13.5364,13.5364,149800.0
2005-08-18 11:20:00,18.11,18.13,18.11,18.11,2400.0,13.5439,13.5589,13.5439,13.5439,2400.0
2005-08-18 11:30:00,18.11,18.11,18.11,18.11,200.0,13.5439,13.5439,13.5439,13.5439,200.0
2005-08-18 11:40:00,18.1,18.13,18.1,18.12,4800.0,13.5364,13.5589,13.5364,13.5514,4800.0
2005-08-18 11:50:00,18.11,18.12,18.11,18.12,2000.0,13.5439,13.5514,13.5439,13.5514,2000.0
2005-08-18 12:00:00,18.12,18.15,18.12,18.13,3800.0,13.5514,13.5738,13.5514,13.5589,3800.0
2005-08-18 12:10:00,18.14,18.15,18.13,18.14,3400.0,13.5664,13.5738,13.5589,13.5664,3400.0
2005-08-18 12:20:00,18.14,18.18,18.14,18.18,16600.0,13.5664,13.5963,13.5664,13.5963,16600.0
2005-08-18 12:30:00,18.18,18.18,18.15,18.16,3800.0,13.5963,13.5963,13.5738,13.5813,3800.0
2005-08-18 12:40:00,18.15,18.15,18.15,18.15,600.0,13.5738,13.5738,13.5738,13.5738,600.0
2005-08-18 12:50:00,18.15,18.16,18.15,18.16,3000.0,13.5738,13.5813,13.5738,13.5813,3000.0
2005-08-18 13:00:00,18.16,18.16,18.13,18.13,12000.0,13.5813,13.5813,13.5589,13.5589,12000.0
2005-08-18 13:10:00,18.13,18.13,18.11,18.11,1000.0,13.5589,13.5589,13.5439,13.5439,1000.0
2005-08-18 13:20:00,18.11,18.12,18.07,18.09,12200.0,13.5439,13.5514,13.514,13.529,12200.0
2005-08-18 13:30:00,18.09,18.1,18.08,18.1,2000.0,13.529,13.5364,13.5215,13.5364,2000.0
2005-08-18 13:40:00,18.09,18.09,18.09,18.09,2800.0,13.529,13.529,13.529,13.529,2800.0
2005-08-18 13:50:00,18.09,18.09,18.07,18.07,4600.0,13.529,13.529,13.514,13.514,4600.0
2005-08-18 14:00:00,18.06,18.07,18.06,18.07,1800.0,13.5065,13.514,13.5065,13.514,1800.0
2005-08-18 14:10:00,18.07,18.09,18.07,18.09,1200.0,13.514,13.529,13.514,13.529,1200.0
2005-08-18 14:20:00,18.09,18.09,18.05,18.06,1800.0,13.529,13.529,13.4991,13.5065,1800.0
2005-08-18 14:30:00,18.03,18.1,18.03,18.07,8200.0,13.4841,13.5364,13.4841,13.514,8200.0
2005-08-18 14:40:00,18.08,18.08,18.04,18.04,3200.0,13.5215,13.5215,13.4916,13.4916,3200.0
2005-08-18 14:50:00,18.05,18.08,18.05,18.06,3800.0,13.4991,13.5215,13.4991,13.5065,3800.0
2005-08-18 15:00:00,18.06,18.1,18.03,18.03,12800.0,13.5065,13.5364,13.4841,13.4841,12800.0
2005-08-18 15:10:00,18.06,18.08,18.04,18.08,7000.0,13.5065,13.5215,13.4916,13.5215,7000.0
2005-08-18 15:20:00,18.07,18.07,18.02,18.03,3800.0,13.514,13.514,13.4766,13.4841,3800.0
2005-08-18 15:30:00,18.04,18.07,18.04,18.07,8600.0,13.4916,13.514,13.4916,13.514,8600.0
2005-08-18 15:40:00,18.06,18.11,18.06,18.09,11200.0,13.5065,13.5439,13.5065,13.529,11200.0
2005-08-18 15:50:00,18.07,18.07,18.0,18.05,21200.0,13.514,13.514,13.4617,13.4991,21200.0
2005-08-19 09:30:00,18.1,18.1,18.0,18.0,4600.0,13.5364,13.5364,13.4617,13.4617,4600.0
2005-08-19 09:40:00,18.0,18.08,17.98,18.0,4400.0,13.4617,13.5215,13.4467,13.4617,4400.0
2005-08-19 09:50:00,18.03,18.03,17.95,17.95,6000.0,13.4841,13.4841,13.4243,13.4243,6000.0
2005-08-19 10:00:00,17.97,18.09,17.97,18.09,5000.0,13.4392,13.529,13.4392,13.529,5000.0
2005-08-19 10:10:00,18.07,18.09,18.07,18.07,800.0,13.514,13.529,13.514,13.514,800.0
2005-08-19 10:20:00,18.06,18.1,18.06,18.07,2800.0,13.5065,13.5364,13.5065,13.514,2800.0
2005-08-19 10:30:00,18.08,18.09,18.08,18.09,400.0,13.5215,13.529,13.5215,13.529,400.0
2005-08-19 10:40:00,18.09,18.1,18.09,18.09,1800.0,13.529,13.5364,13.529,13.529,1800.0
2005-08-19 10:50:00,18.09,18.09,18.09,18.09,0.0,13.529,13.529,13.529,13.529,0.0
2005-08-19 11:00:00,18.09,18.09,18.05,18.05,4200.0,13.529,13.529,13.4991,13.4991,4200.0
2005-08-19 11:10:00,18.05,18.05,18.03,18.03,1800.0,13.4991,13.4991,13.4841,13.4841,1800.0
2005-08-19 11:20:00,18.04,18.06,18.04,18.06,2200.0,13.4916,13.5065,13.4916,13.5065,2200.0
2005-08-19 11:30:00,18.07,18.09,18.06,18.09,1800.0,13.514,13.529,13.5065,13.529,1800.0
2005-08-19 11:40:00,18.1,18.1,18.07,18.08,2600.0,13.5364,13.5364,13.514,13.5215,2600.0
2005-08-19 11:50:00,18.07,18.08,18.06,18.06,3400.0,13.514,13.5215,13.5065,13.5065,3400.0
2005-08-19 12:00:00,18.06,18.06,18.04,18.05,800.0,13.5065,13.5065,13.4916,13.4991,800.0
2005-08-19 12:10:00,18.05,18.05,18.04,18.04,800.0,13.4991,13.4991,13.4916,13.4916,800.0
2005-08-19 12:20:00,18.02,18.02,18.02,18.02,1000.0,13.4766,13.4766,13.4766,13.4766,1000.0
2005-08-19 12:30:00,18.0,18.02,17.94,17.94,17000.0,13.4617,13.4766,13.4168,13.4168,17000.0
2005-08-19 12:40:00,17.95,18.0,17.95,18.0,5200.0,13.4243,13.4617,13.4243,13.4617,5200.0
2005-08-19 12:50:00,18.0,18.0,17.99,17.99,2400.0,13.4617,13.4617,13.4542,13.4542,2400.0
2005-08-19 13:00:00,18.0,18.0,18.0,18.0,1000.0,13.4617,13.4617,13.4617,13.4617,1000.0
2005-08-19 13:10:00,18.0,18.0,17.96,17.97,1400.0,13.4617,13.4617,13.4317,13.4392,1400.0
2005-08-19 13:20:00,17.97,17.97,17.96,17.96,1400.0,13.4392,13.4392,13.4317,13.4317,1400.0
2005-08-19 13:30:00,17.96,17.99,17.96,17.99,2400.0,13.4317,13.4542,13.4317,13.4542,2400.0
2005-08-19 13:40:00,18.0,18.0,17.98,17.99,1200.0,13.4617,13.4617,13.4467,13.4542,1200.0
2005-08-19 13:50:00,17.99,18.0,17.99,17.99,2800.0,13.4542,13.4617,13.4542,13.4542,2800.0
2005-08-19 14:00:00,17.99,18.0,17.98,18.0,2200.0,13.4542,13.4617,13.4467,13.4617,2200.0
2005-08-19 14:10:00,18.0,18.0,17.99,17.99,1400.0,13.4617,13.4617,13.4542,13.4542,1400.0
2005-08-19 14:20:00,18.01,18.01,18.01,18.01,2200.0,13.4691,13.4691,13.4691,13.4691,2200.0
2005-08-19 14:30:00,17.99,18.0,17.97,17.97,4200.0,13.4542,13.4617,13.4392,13.4392,4200.0
2005-08-19 14:40:00,17.96,17.97,17.95,17.95,2800.0,13.4317,13.4392,13.4243,13.4243,2800.0
2005-08-19 14:50:00,17.94,17.96,17.93,17.94,6000.0,13.4168,13.4317,13.4093,13.4168,6000.0
2005-08-19 15:00:00,17.93,17.96,17.93,17.94,4200.0,13.4093,13.4317,13.4093,13.4168,4200.0
2005-08-19 15:10:00,17.96,17.98,17.96,17.96,5400.0,13.4317,13.4467,13.4317,13.4317,5400.0
2005-08-19 15:20:00,17.96,17.96,17.93,17.94,3800.0,13.4317,13.4317,13.4093,13.4168,3800.0
2005-08-19 15:30:00,17.95,18.0,17.95,17.99,9600.0,13.4243,13.4617,13.4243,13.4542,9600.0
2005-08-19 15:40:00,17.98,18.01,17.96,17.99,9200.0,13.4467,13.4691,13.4317,13.4542,9200.0
2005-08-19 15:50:00,17.99,17.99,17.95,17.96,15000.0,13.4542,13.4542,13.4243,13.4317,15000.0
2005-08-22 09:30:00,17.98,18.06,17.98,18.06,1800.0,13.4467,13.5065,13.4467,13.5065,1800.0
2005-08-22 09:40:00,18.0,18.07,17.99,17.99,9400.0,13.4617,13.514,13.4542,13.4542,9400.0
2005-08-22 09:50:00,17.99,17.99,17.94,17.97,6000.0,13.4542,13.4542,13.4168,13.4392,6000.0
2005-08-22 10:00:00,17.98,18.05,17.98,17.99,8200.0,13.4467,13.4991,13.4467,13.4542,8200.0
2005-08-22 10:10:00,18.03,18.09,18.02,18.09,5600.0,13.4841,13.529,13.4766,13.529,5600.0
2005-08-22 10:20:00,18.09,18.09,18.06,18.06,1600.0,13.529,13.529,13.5065,13.5065,1600.0
2005-08-22 10:30:00,18.08,18.09,18.06,18.08,8800.0,13.5215,13.529,13.5065,13.5215,8800.0
2005-08-22 10:40:00,18.08,18.08,18.06,18.07,6400.0,13.5215,13.5215,13.5065,13.514,6400.0
2005-08-22 10:50:00,18.08,18.1,18.07,18.1,4000.0,13.5215,13.5364,13.514,13.5364,4000.0
2005-08-22 11:00:00,18.1,18.11,18.1,18.1,4800.0,13.5364,13.5439,13.5364,13.5364,4800.0
2005-08-22 11:10:00,18.09,18.09,18.08,18.08,5600.0,13.529,13.529,13.5215,13.5215,5600.0
2005-08-22 11:20:00,18.09,18.09,18.09,18.09,4000.0,13.529,13.529,13.529,13.529,4000.0
2005-08-22 11:30:00,18.09,18.1,18.08,18.1,3000.0,13.529,13.5364,13.5215,13.5364,3000.0
2005-08-22 11:40:00,18.1,18.1,18.1,18.1,1200.0,13.5364,13.5364,13.5364,13.5364,1200.0
2005-08-22 11:50:00,18.1,18.1,18.07,18.07,2600.0,13.5364,13.5364,13.514,13.514,2600.0
2005-08-22 12:00:00,18.07,18.08,18.05,18.06,5000.0,13.514,13.5215,13.4991,13.5065,5000.0
2005-08-22 12:10:00,18.06,18.08,18.06,18.06,2600.0,13.5065,13.5215,13.5065,13.5065,2600.0
2005-08-22 12:20:00,18.03,18.03,18.01,18.01,2000.0,13.4841,13.4841,13.4691,13.4691,2000.0
2005-08-22 12:30:00,18.0,18.0,17.96,17.96,5600.0,13.4617,13.4617,13.4317,13.4317,5600.0
2005-08-22 12:40:00,17.95,17.97,17.95,17.97,3800.0,13.4243,13.4392,13.4243,13.4392,3800.0
2005-08-22 12:50:00,17.96,17.98,17.96,17.98,1600.0,13.4317,13.4467,13.4317,13.4467,1600.0
2005-08-22 13:00:00,17.97,17.97,17.97,17.97,1600.0,13.4392,13.4392,13.4392,13.4392,1600.0
2005-08-22 13:10:00,17.95,17.98,17.95,17.97,2200.0,13.4243,13.4467,13.4243,13.4392,2200.0
2005-08-22 13:20:00,17.97,18.02,17.97,18.02,5200.0,13.4392,13.4766,13.4392,13.4766,5200.0
2005-08-22 13:30:00,18.03,18.05,18.03,18.05,8400.0,13.4841,13.4991,13.4841,13.4991,8400.0
2005-08-22 13:40:00,18.05,18.08,18.05,18.07,7000.0,13.4991,13.5215,13.4991,13.514,7000.0
2005-08-22 13:50:00,18.07,18.13,18.07,18.13,15600.0,13.514,13.5589,13.514,13.5589,15600.0
2005-08-22 14:00:00,18.13,18.13,18.08,18.08,2600.0,13.5589,13.5589,13.5215,13.5215,2600.0
2005-08-22 14:10:00,18.08,18.11,18.08,18.11,5000.0,13.5215,13.5439,13.5215,13.5439,5000.0
2005-08-22 14:20:00,18.11,18.14,18.11,18.13,6600.0,13.5439,13.5664,13.5439,13.5589,6600.0
2005-08-22 14:30:00,18.13,18.24,18.13,18.22,36000.0,13.5589,13.6412,13.5589,13.6262,36000.0
2005-08-22 14:40:00,18.21,18.21,18.17,18.18,6200.0,13.6187,13.6187,13.5888,13.5963,6200.0
2005-08-22 14:50:00,18.17,18.17,18.15,18.15,3000.0,13.5888,13.5888,13.5738,13.5738,3000.0
2005-08-22 15:00:00,18.15,18.15,18.13,18.13,7600.0,13.5738,13.5738,13.5589,13.5589,7600.0
2005-08-22 15:10:00,18.13,18.13,18.12,18.12,5000.0,13.5589,13.5589,13.5514,13.5514,5000.0
2005-08-22 15:20:00,18.13,18.14,18.08,18.12,7800.0,13.5589,13.5664,13.5215,13.5514,7800.0
2005-08-22 15:30:00,18.12,18.13,18.11,18.13,5400.0,13.5514,13.5589,13.5439,13.5589,5400.0
2005-08-22 15:40:00,18.13,18.15,18.11,18.13,8000.0,13.5589,13.5738,13.5439,13.5589,8000.0
2005-08-22 15:50:00,18.13,18.21,18.12,18.21,52000.0,13.5589,13.6187,13.5514,13.6187,52000.0
2005-08-23 09:30:00,18.22,18.22,18.09,18.09,12000.0,13.6262,13.6262,13.529,13.529,12000.0
2005-08-23 09:40:00,18.07,18.09,18.02,18.03,4800.0,13.514,13.529,13.4766,13.4841,4800.0
2005-08-23 09:50:00,18.03,18.03,17.99,17.99,2200.0,13.4841,13.4841,13.4542,13.4542,2200.0
2005-08-23 10:00:00,17.98,17.98,17.9,17.91,6000.0,13.4467,13.4467,13.3869,13.3944,6000.0
2005-08-23 10:10:00,17.9,17.91,17.9,17.9,6200.0,13.3869,13.3944,13.3869,13.3869,6200.0
2005-08-23 10:20:00,17.89,17.92,17.89,17.89,5800.0,13.3794,13.4018,13.3794,13.3794,5800.0
2005-08-23 10:30:00,17.88,17.93,17.87,17.87,7400.0,13.3719,13.4093,13.3644,13.3644,7400.0
2005-08-23 10:40:00,17.85,17.86,17.84,17.86,9600.0,13.3495,13.357,13.342,13.357,9600.0
2005-08-23 10:50:00,17.88,17.88,17.85,17.86,1200.0,13.3719,13.3719,13.3495,13.357,1200.0
2005-08-23 11:00:00,17.85,17.86,17.8,17.8,8200.0,13.3495,13.357,13.3121,13.3121,8200.0
2005-08-23 11:10:00,17.81,17.82,17.81,17.82,2400.0,13.3196,13.327,13.3196,13.327,2400.0
2005-08-23 11:20:00,17.82,17.82,17.78,17.79,3400.0,13.327,13.327,13.2971,13.3046,3400.0
2005-08-23 11:30:00,17.79,17.81,17.78,17.78,1200.0,13.3046,13.3196,13.2971,13.2971,1200.0
2005-08-23 11:40:00,17.78,17.79,17.75,17.75,8200.0,13.2971,13.3046,13.2747,13.2747,8200.0
2005-08-23 11:50:00,17.75,17.75,17.72,17.73,1200.0,13.2747,13.2747,13.2523,13.2597,1200.0
2005-08-23 12:00:00,17.73,17.73,17.68,17.68,4600.0,13.2597,13.2597,13.2223,13.2223,4600.0
2005-08-23 12:10:00,17.7,17.7,17.67,17.68,2600.0,13.2373,13.2373,13.2149,13.2223,2600.0
2005-08-23 12:20:00,17.68,17.68,17.65,17.66,5400.0,13.2223,13.2223,13.1999,13.2074,5400.0
2005-08-23 12:30:00,17.66,17.67,17.66,17.67,3800.0,13.2074,13.2149,13.2074,13.2149,3800.0
2005-08-23 12:40:00,17.67,17.67,17.66,17.67,6200.0,13.2149,13.2149,13.2074,13.2149,6200.0
2005-08-23 12:50:00,17.66,17.68,17.66,17.68,3400.0,13.2074,13.2223,13.2074,13.2223,3400.0
2005-08-23 13:00:00,17.68,17.7,17.68,17.69,6000.0,13.2223,13.2373,13.2223,13.2298,6000.0
2005-08-23 13:10:00,17.7,17.7,17.68,17.68,3400.0,13.2373,13.2373,13.2223,13.2223,3400.0
2005-08-23 13:20:00,17.68,17.68,17.67,17.68,2400.0,13.2223,13.2223,13.2149,13.2223,2400.0
2005-08-23 13:30:00,17.68,17.68,17.67,17.67,4200.0,13.2223,13.2223,13.2149,13.2149,4200.0
2005-08-23 13:40:00,17.68,17.7,17.66,17.69,15600.0,13.2223,13.2373,13.2074,13.2298,15600.0
2005-08-23 13:50:00,17.69,17.69,17.68,17.69,2400.0,13.2298,13.2298,13.2223,13.2298,2400.0
2005-08-23 14:00:00,17.68,17.7,17.68,17.68,5400.0,13.2223,13.2373,13.2223,13.2223,5400.0
2005-08-23 14:10:00,17.68,17.7,17.68,17.7,8400.0,13.2223,13.2373,13.2223,13.2373,8400.0
2005-08-23 14:20:00,17.7,17.7,17.68,17.68,5600.0,13.2373,13.2373,13.2223,13.2223,5600.0
2005-08-23 14:30:00,17.68,17.72,17.68,17.71,10200.0,13.2223,13.2523,13.2223,13.2448,10200.0
2005-08-23 14:40:00,17.72,17.75,17.72,17.73,8400.0,13.2523,13.2747,13.2523,13.2597,8400.0
2005-08-23 14:50:00,17.7,17.72,17.7,17.71,1800.0,13.2373,13.2523,13.2373,13.2448,1800.0
2005-08-23 15:00:00,17.71,17.71,17.67,17.68,10400.0,13.2448,13.2448,13.2149,13.2223,10400.0
2005-08-23 15:10:00,17.68,17.68,17.65,17.66,13400.0,13.2223,13.2223,13.1999,13.2074,13400.0
2005-08-23 15:20:00,17.65,17.69,17.65,17.67,9200.0,13.1999,13.2298,13.1999,13.2149,9200.0
2005-08-23 15:30:00,17.67,17.67,17.63,17.63,9600.0,13.2149,13.2149,13.1849,13.1849,9600.0
2005-08-23 15:40:00,17.63,17.63,17.6,17.6,26000.0,13.1849,13.1849,13.1625,13.1625,26000.0
2005-08-23 15:50:00,17.6,17.64,17.6,17.64,27800.0,13.1625,13.1924,13.1625,13.1924,27800.0
2005-08-24 09:30:00,17.55,17.68,17.55,17.65,16200.0,13.1251,13.2223,13.1251,13.1999,16200.0
2005-08-24 09:40:00,17.63,17.63,17.57,17.57,4800.0,13.1849,13.1849,13.1401,13.1401,4800.0
2005-08-24 09:50:00,17.57,17.58,17.53,17.55,3600.0,13.1401,13.1476,13.1102,13.1251,3600.0
2005-08-24 10:00:00,17.55,17.6,17.55,17.6,5400.0,13.1251,13.1625,13.1251,13.1625,5400.0
2005-08-24 10:10:00,17.6,17.62,17.59,17.62,8400.0,13.1625,13.1775,13.155,13.1775,8400.0
2005-08-24 10:20:00,17.61,17.65,17.61,17.65,11800.0,13.17,13.1999,13.17,13.1999,11800.0
2005-08-24 10:30:00,17.65,17.72,17.65,17.72,24600.0,13.1999,13.2523,13.1999,13.2523,24600.0
2005-08-24 10:40:00,17.71,17.77,17.69,17.75,7000.0,13.2448,13.2897,13.2298,13.2747,7000.0
2005-08-24 10:50:00,17.75,17.75,17.71,17.71,1400.0,13.2747,13.2747,13.2448,13.2448,1400.0
2005-08-24 11:00:00,17.71,17.71,17.6,17.6,6000.0,13.2448,13.2448,13.1625,13.1625,6000.0
2005-08-24 11:10:00,17.59,17.6,17.57,17.6,15400.0,13.155,13.1625,13.1401,13.1625,15400.0
2005-08-24 11:20:00,17.61,17.62,17.59,17.59,3800.0,13.17,13.1775,13.155,13.155,3800.0
2005-08-24 11:30:00,17.6,17.61,17.56,17.59,10600.0,13.1625,13.17,13.1326,13.155,10600.0
2005-08-24 11:40:00,17.6,17.61,17.59,17.6,5800.0,13.1625,13.17,13.155,13.1625,5800.0
2005-08-24 11:50:00,17.6,17.61,17.58,17.59,5400.0,13.1625,13.17,13.1476,13.155,5400.0
2005-08-24 12:00:00,17.6,17.6,17.58,17.6,7200.0,13.1625,13.1625,13.1476,13.1625,7200.0
2005-08-24 12:10:00,17.61,17.61,17.61,17.61,3600.0,13.17,13.17,13.17,13.17,3600.0
2005-08-24 12:20:00,17.6,17.63,17.6,17.63,10600.0,13.1625,13.1849,13.1625,13.1849,10600.0
2005-08-24 12:30:00,17.64,17.64,17.6,17.61,13600.0,13.1924,13.1924,13.1625,13.17,13600.0
2005-08-24 12:40:00,17.61,17.63,17.56,17.63,8400.0,13.17,13.1849,13.1326,13.1849,8400.0
2005-08-24 12:50:00,17.63,17.65,17.62,17.65,4600.0,13.1849,13.1999,13.1775,13.1999,4600.0
2005-08-24 13:00:00,17.65,17.65,17.65,17.65,400.0,13.1999,13.1999,13.1999,13.1999,400.0
2005-08-24 13:10:00,17.65,17.65,17.62,17.62,6200.0,13.1999,13.1999,13.1775,13.1775,6200.0
2005-08-24 13:20:00,17.62,17.65,17.61,17.65,4000.0,13.1775,13.1999,13.17,13.1999,4000.0
2005-08-24 13:30:00,17.63,17.65,17.63,17.65,3800.0,13.1849,13.1999,13.1849,13.1999,3800.0
2005-08-24 13:40:00,17.65,17.65,17.62,17.62,2400.0,13.1999,13.1999,13.1775,13.1775,2400.0
2005-08-24 13:50:00,17.63,17.63,17.61,17.61,1200.0,13.1849,13.1849,13.17,13.17,1200.0
2005-08-24 14:00:00,17.61,17.63,17.61,17.63,4200.0,13.17,13.1849,13.17,13.1849,4200.0
2005-08-24 14:10:00,17.63,17.65,17.62,17.64,4200.0,13.1849,13.1999,13.1775,13.1924,4200.0
2005-08-24 14:20:00,17.64,17.64,17.57,17.59,11200.0,13.1924,13.1924,13.1401,13.155,11200.0
2005-08-24 14:30:00,17.6,17.62,17.59,17.59,7400.0,13.1625,13.1775,13.155,13.155,7400.0
2005-08-24 14:40:00,17.58,17.58,17.56,17.57,12200.0,13.1476,13.1476,13.1326,13.1401,12200.0
2005-08-24 14:50:00,17.57,17.57,17.48,17.49,21800.0,13.1401,13.1401,13.0728,13.0802,21800.0
2005-08-24 15:00:00,17.49,17.49,17.43,17.46,24400.0,13.0802,13.0802,13.0354,13.0578,24400.0
2005-08-24 15:10:00,17.46,17.46,17.35,17.39,33200.0,13.0578,13.0578,12.9755,13.0055,33200.0
2005-08-24 15:20:00,17.39,17.45,17.39,17.41,12200.0,13.0055,13.0503,13.0055,13.0204,12200.0
2005-08-24 15:30:00,17.41,17.46,17.41,17.46,13400.0,13.0204,13.0578,13.0204,13.0578,13400.0
2005-08-24 15:40:00,17.48,17.5,17.43,17.46,17000.0,13.0728,13.0877,13.0354,13.0578,17000.0
2005-08-24 15:50:00,17.45,17.46,17.42,17.45,14400.0,13.0503,13.0578,13.0279,13.0503,14400.0
2005-08-25 09:30:00,17.5,17.53,17.49,17.49,3600.0,13.0877,13.1102,13.0802,13.0802,3600.0
2005-08-25 09:40:00,17.5,17.5,17.38,17.41,5600.0,13.0877,13.0877,12.998,13.0204,5600.0
2005-08-25 09:50:00,17.41,17.42,17.37,17.42,7200.0,13.0204,13.0279,12.9905,13.0279,7200.0
2005-08-25 10:00:00,17.45,17.46,17.4,17.43,11000.0,13.0503,13.0578,13.0129,13.0354,11000.0
2005-08-25 10:10:00,17.45,17.47,17.4,17.4,6200.0,13.0503,13.0653,13.0129,13.0129,6200.0
2005-08-25 10:20:00,17.41,17.5,17.41,17.5,11800.0,13.0204,13.0877,13.0204,13.0877,11800.0
2005-08-25 10:30:00,17.54,17.6,17.54,17.6,29200.0,13.1176,13.1625,13.1176,13.1625,29200.0
2005-08-25 10:40:00,17.61,17.66,17.61,17.64,16200.0,13.17,13.2074,13.17,13.1924,16200.0
2005-08-25 10:50:00,17.64,17.66,17.64,17.66,3800.0,13.1924,13.2074,13.1924,13.2074,3800.0
2005-08-25 11:00:00,17.66,17.68,17.65,17.66,3200.0,13.2074,13.2223,13.1999,13.2074,3200.0
2005-08-25 11:10:00,17.64,17.65,17.63,17.63,1800.0,13.1924,13.1999,13.1849,13.1849,1800.0
2005-08-25 11:20:00,17.63,17.63,17.63,17.63,600.0,13.1849,13.1849,13.1849,13.1849,600.0
2005-08-25 11:30:00,17.64,17.64,17.64,17.64,2600.0,13.1924,13.1924,13.1924,13.1924,2600.0
2005-08-25 11:40:00,17.64,17.64,17.63,17.63,2400.0,13.1924,13.1924,13.1849,13.1849,2400.0
2005-08-25 11:50:00,17.64,17.64,17.63,17.63,2000.0,13.1924,13.1924,13.1849,13.1849,2000.0
2005-08-25 12:00:00,17.63,17.65,17.6,17.63,14200.0,13.1849,13.1999,13.1625,13.1849,14200.0
2005-08-25 12:10:00,17.63,17.65,17.63,17.65,4600.0,13.1849,13.1999,13.1849,13.1999,4600.0
2005-08-25 12:20:00,17.65,17.65,17.64,17.64,3000.0,13.1999,13.1999,13.1924,13.1924,3000.0
2005-08-25 12:30:00,17.64,17.64,17.64,17.64,7000.0,13.1924,13.1924,13.1924,13.1924,7000.0
2005-08-25 12:40:00,17.64,17.64,17.64,17.64,3800.0,13.1924,13.1924,13.1924,13.1924,3800.0
2005-08-25 12:50:00,17.64,17.65,17.64,17.65,5800.0,13.1924,13.1999,13.1924,13.1999,5800.0
2005-08-25 13:00:00,17.64,17.67,17.64,17.67,3400.0,13.1924,13.2149,13.1924,13.2149,3400.0
2005-08-25 13:10:00,17.67,17.67,17.65,17.65,4400.0,13.2149,13.2149,13.1999,13.1999,4400.0
2005-08-25 13:20:00,17.63,17.7,17.63,17.68,64200.0,13.1849,13.2373,13.1849,13.2223,64200.0
2005-08-25 13:30:00,17.68,17.68,17.65,17.66,6800.0,13.2223,13.2223,13.1999,13.2074,6800.0
2005-08-25 13:40:00,17.67,17.73,17.67,17.73,36600.0,13.2149,13.2597,13.2149,13.2597,36600.0
2005-08-25 13:50:00,17.73,17.75,17.73,17.73,13000.0,13.2597,13.2747,13.2597,13.2597,13000.0
2005-08-25 14:00:00,17.73,17.74,17.73,17.73,2400.0,13.2597,13.2672,13.2597,13.2597,2400.0
2005-08-25 14:10:00,17.73,17.73,17.72,17.72,2600.0,13.2597,13.2597,13.2523,13.2523,2600.0
2005-08-25 14:20:00,17.73,17.77,17.72,17.72,3200.0,13.2597,13.2897,13.2523,13.2523,3200.0
2005-08-25 14:30:00,17.72,17.74,17.7,17.74,3000.0,13.2523,13.2672,13.2373,13.2672,3000.0
2005-08-25 14:40:00,17.73,17.73,17.72,17.73,24400.0,13.2597,13.2597,13.2523,13.2597,24400.0
2005-08-25 14:50:00,17.72,17.73,17.72,17.73,15200.0,13.2523,13.2597,13.2523,13.2597,15200.0
2005-08-25 15:00:00,17.73,17.8,17.73,17.77,24200.0,13.2597,13.3121,13.2597,13.2897,24200.0
2005-08-25 15:10:00,17.77,17.77,17.74,17.74,7200.0,13.2897,13.2897,13.2672,13.2672,7200.0
2005-08-25 15:20:00,17.74,17.75,17.73,17.73,6000.0,13.2672,13.2747,13.2597,13.2597,6000.0
2005-08-25 15:30:00,17.73,17.78,17.72,17.76,15000.0,13.2597,13.2971,13.2523,13.2822,15000.0
2005-08-25 15:40:00,17.75,17.77,17.74,17.77,5600.0,13.2747,13.2897,13.2672,13.2897,5600.0
2005-08-25 15:50:00,17.75,17.75,17.74,17.75,14600.0,13.2747,13.2747,13.2672,13.2747,14600.0
2005-08-26 09:30:00,17.75,17.75,17.7,17.7,5200.0,13.2747,13.2747,13.2373,13.2373,5200.0
2005-08-26 09:40:00,17.7,17.75,17.7,17.75,15600.0,13.2373,13.2747,13.2373,13.2747,15600.0
2005-08-26 09:50:00,17.74,17.78,17.73,17.73,14800.0,13.2672,13.2971,13.2597,13.2597,14800.0
2005-08-26 10:00:00,17.71,17.74,17.71,17.73,30000.0,13.2448,13.2672,13.2448,13.2597,30000.0
2005-08-26 10:10:00,17.74,17.75,17.73,17.73,25200.0,13.2672,13.2747,13.2597,13.2597,25200.0
2005-08-26 10:20:00,17.73,17.74,17.73,17.73,9400.0,13.2597,13.2672,13.2597,13.2597,9400.0
2005-08-26 10:30:00,17.74,17.74,17.73,17.73,2800.0,13.2672,13.2672,13.2597,13.2597,2800.0
2005-08-26 10:40:00,17.73,17.73,17.72,17.73,45600.0,13.2597,13.2597,13.2523,13.2597,45600.0
2005-08-26 10:50:00,17.71,17.71,17.68,17.68,5400.0,13.2448,13.2448,13.2223,13.2223,5400.0
2005-08-26 11:00:00,17.68,17.71,17.65,17.65,4400.0,13.2223,13.2448,13.1999,13.1999,4400.0
2005-08-26 11:10:00,17.65,17.65,17.63,17.64,2400.0,13.1999,13.1999,13.1849,13.1924,2400.0
2005-08-26 11:20:00,17.65,17.66,17.65,17.65,10800.0,13.1999,13.2074,13.1999,13.1999,10800.0
2005-08-26 11:30:00,17.65,17.66,17.65,17.66,8800.0,13.1999,13.2074,13.1999,13.2074,8800.0
2005-08-26 11:40:00,17.67,17.67,17.66,17.66,1400.0,13.2149,13.2149,13.2074,13.2074,1400.0
2005-08-26 11:50:00,17.66,17.66,17.66,17.66,3000.0,13.2074,13.2074,13.2074,13.2074,3000.0
2005-08-26 12:00:00,17.66,17.66,17.65,17.65,6000.0,13.2074,13.2074,13.1999,13.1999,6000.0
2005-08-26 12:10:00,17.65,17.67,17.65,17.67,5400.0,13.1999,13.2149,13.1999,13.2149,5400.0
2005-08-26 12:20:00,17.66,17.66,17.65,17.66,2800.0,13.2074,13.2074,13.1999,13.2074,2800.0
2005-08-26 12:30:00,17.66,17.66,17.66,17.66,1800.0,13.2074,13.2074,13.2074,13.2074,1800.0
2005-08-26 12:40:00,17.67,17.69,17.67,17.69,10600.0,13.2149,13.2298,13.2149,13.2298,10600.0
2005-08-26 12:50:00,17.69,17.69,17.68,17.68,6200.0,13.2298,13.2298,13.2223,13.2223,6200.0
2005-08-26 13:00:00,17.68,17.7,17.68,17.69,12200.0,13.2223,13.2373,13.2223,13.2298,12200.0
2005-08-26 13:10:00,17.69,17.7,17.69,17.7,11800.0,13.2298,13.2373,13.2298,13.2373,11800.0
2005-08-26 13:20:00,17.7,17.7,17.7,17.7,4600.0,13.2373,13.2373,13.2373,13.2373,4600.0
2005-08-26 13:30:00,17.7,17.71,17.7,17.7,4400.0,13.2373,13.2448,13.2373,13.2373,4400.0
2005-08-26 13:40:00,17.71,17.71,17.7,17.7,1800.0,13.2448,13.2448,13.2373,13.2373,1800.0
2005-08-26 13:50:00,17.71,17.72,17.71,17.71,3400.0,13.2448,13.2523,13.2448,13.2448,3400.0
2005-08-26 14:00:00,17.71,17.73,17.71,17.73,7400.0,13.2448,13.2597,13.2448,13.2597,7400.0
2005-08-26 14:10:00,17.73,17.75,17.72,17.74,4800.0,13.2597,13.2747,13.2523,13.2672,4800.0
2005-08-26 14:20:00,17.74,17.8,17.74,17.8,5000.0,13.2672,13.3121,13.2672,13.3121,5000.0
2005-08-26 14:30:00,17.77,17.77,17.73,17.73,6000.0,13.2897,13.2897,13.2597,13.2597,6000.0
2005-08-26 14:40:00,17.73,17.74,17.73,17.73,7200.0,13.2597,13.2672,13.2597,13.2597,7200.0
2005-08-26 14:50:00,17.74,17.74,17.73,17.73,41800.0,13.2672,13.2672,13.2597,13.2597,41800.0
2005-08-26 15:00:00,17.73,17.75,17.73,17.75,25000.0,13.2597,13.2747,13.2597,13.2747,25000.0
2005-08-26 15:10:00,17.75,17.75,17.74,17.75,13000.0,13.2747,13.2747,13.2672,13.2747,13000.0
2005-08-26 15:20:00,17.75,17.75,17.74,17.75,8400.0,13.2747,13.2747,13.2672,13.2747,8400.0
2005-08-26 15:30:00,17.75,17.75,17.75,17.75,5600.0,13.2747,13.2747,13.2747,13.2747,5600.0
2005-08-26 15:40:00,17.75,17.75,17.75,17.75,11200.0,13.2747,13.2747,13.2747,13.2747,11200.0
2005-08-26 15:50:00,17.75,17.75,17.74,17.75,22600.0,13.2747,13.2747,13.2672,13.2747,22600.0
2005-08-29 09:30:00,17.73,17.74,17.71,17.73,33000.0,13.2597,13.2672,13.2448,13.2597,33000.0
2005-08-29 09:40:00,17.73,17.73,17.73,17.73,35000.0,13.2597,13.2597,13.2597,13.2597,35000.0
2005-08-29 09:50:00,17.73,17.74,17.71,17.73,21600.0,13.2597,13.2672,13.2448,13.2597,21600.0
2005-08-29 10:00:00,17.73,17.78,17.73,17.75,20200.0,13.2597,13.2971,13.2597,13.2747,20200.0
2005-08-29 10:10:00,17.73,17.75,17.73,17.75,6000.0,13.2597,13.2747,13.2597,13.2747,6000.0
2005-08-29 10:20:00,17.74,17.75,17.73,17.75,10000.0,13.2672,13.2747,13.2597,13.2747,10000.0
2005-08-29 10:30:00,17.75,17.75,17.75,17.75,8200.0,13.2747,13.2747,13.2747,13.2747,8200.0
2005-08-29 10:40:00,17.75,17.75,17.75,17.75,19200.0,13.2747,13.2747,13.2747,13.2747,19200.0
2005-08-29 10:50:00,17.75,17.78,17.75,17.75,22800.0,13.2747,13.2971,13.2747,13.2747,22800.0
2005-08-29 11:00:00,17.75,17.78,17.75,17.77,13400.0,13.2747,13.2971,13.2747,13.2897,13400.0
2005-08-29 11:10:00,17.75,17.75,17.75,17.75,3200.0,13.2747,13.2747,13.2747,13.2747,3200.0
2005-08-29 11:20:00,17.75,17.77,17.75,17.75,5200.0,13.2747,13.2897,13.2747,13.2747,5200.0
2005-08-29 11:30:00,17.75,17.76,17.75,17.75,4200.0,13.2747,13.2822,13.2747,13.2747,4200.0
2005-08-29 11:40:00,17.75,17.78,17.73,17.73,13200.0,13.2747,13.2971,13.2597,13.2597,13200.0
2005-08-29 11:50:00,17.74,17.78,17.73,17.76,7600.0,13.2672,13.2971,13.2597,13.2822,7600.0
2005-08-29 12:00:00,17.77,17.78,17.75,17.77,8200.0,13.2897,13.2971,13.2747,13.2897,8200.0
2005-08-29 12:10:00,17.78,17.8,17.77,17.78,3200.0,13.2971,13.3121,13.2897,13.2971,3200.0
2005-08-29 12:20:00,17.78,17.78,17.76,17.77,2000.0,13.2971,13.2971,13.2822,13.2897,2000.0
2005-08-29 12:30:00,17.77,17.77,17.75,17.75,2600.0,13.2897,13.2897,13.2747,13.2747,2600.0
2005-08-29 12:40:00,17.75,17.77,17.75,17.77,8800.0,13.2747,13.2897,13.2747,13.2897,8800.0
2005-08-29 12:50:00,17.77,17.77,17.76,17.77,2000.0,13.2897,13.2897,13.2822,13.2897,2000.0
2005-08-29 13:00:00,17.78,17.82,17.77,17.82,9800.0,13.2971,13.327,13.2897,13.327,9800.0
2005-08-29 13:10:00,17.81,17.84,17.81,17.84,3200.0,13.3196,13.342,13.3196,13.342,3200.0
2005-08-29 13:20:00,17.83,17.83,17.8,17.82,1200.0,13.3345,13.3345,13.3121,13.327,1200.0
2005-08-29 13:30:00,17.82,17.84,17.81,17.84,1800.0,13.327,13.342,13.3196,13.342,1800.0
2005-08-29 13:40:00,17.86,17.9,17.86,17.9,3800.0,13.357,13.3869,13.357,13.3869,3800.0
2005-08-29 13:50:00,17.9,17.93,17.9,17.92,1600.0,13.3869,13.4093,13.3869,13.4018,1600.0
2005-08-29 14:00:00,17.91,17.91,17.9,17.91,1000.0,13.3944,13.3944,13.3869,13.3944,1000.0
2005-08-29 14:10:00,17.9,17.9,17.89,17.89,1800.0,13.3869,13.3869,13.3794,13.3794,1800.0
2005-08-29 14:20:00,17.9,17.9,17.88,17.88,400.0,13.3869,13.3869,13.3719,13.3719,400.0
2005-08-29 14:30:00,17.89,17.89,17.88,17.89,7000.0,13.3794,13.3794,13.3719,13.3794,7000.0
2005-08-29 14:40:00,17.89,17.89,17.89,17.89,0.0,13.3794,13.3794,13.3794,13.3794,0.0
2005-08-29 14:50:00,17.88,17.88,17.88,17.88,3800.0,13.3719,13.3719,13.3719,13.3719,3800.0
2005-08-29 15:00:00,17.88,17.94,17.88,17.94,20000.0,13.3719,13.4168,13.3719,13.4168,20000.0
2005-08-29 15:10:00,17.9,17.9,17.9,17.9,3400.0,13.3869,13.3869,13.3869,13.3869,3400.0
2005-08-29 15:20:00,17.9,17.93,17.89,17.93,7600.0,13.3869,13.4093,13.3794,13.4093,7600.0
2005-08-29 15:30:00,17.91,17.91,17.9,17.9,4800.0,13.3944,13.3944,13.3869,13.3869,4800.0
2005-08-29 15:40:00,17.91,17.91,17.91,17.91,12200.0,13.3944,13.3944,13.3944,13.3944,12200.0
2005-08-29 15:50:00,17.92,17.96,17.91,17.96,20800.0,13.4018,13.4317,13.3944,13.4317,20800.0
2005-08-30 09:30:00,17.96,17.96,17.88,17.88,6400.0,13.4317,13.4317,13.3719,13.3719,6400.0
2005-08-30 09:40:00,17.88,17.88,17.76,17.76,13000.0,13.3719,13.3719,13.2822,13.2822,13000.0
2005-08-30 09:50:00,17.76,17.83,17.76,17.82,29000.0,13.2822,13.3345,13.2822,13.327,29000.0
2005-08-30 10:00:00,17.82,17.85,17.8,17.81,32800.0,13.327,13.3495,13.3121,13.3196,32800.0
2005-08-30 10:10:00,17.82,17.83,17.8,17.82,57400.0,13.327,13.3345,13.3121,13.327,57400.0
2005-08-30 10:20:00,17.82,17.83,17.82,17.83,5000.0,13.327,13.3345,13.327,13.3345,5000.0
2005-08-30 10:30:00,17.83,17.83,17.8,17.81,9400.0,13.3345,13.3345,13.3121,13.3196,9400.0
2005-08-30 10:40:00,17.8,17.82,17.8,17.81,12000.0,13.3121,13.327,13.3121,13.3196,12000.0
2005-08-30 10:50:00,17.8,17.82,17.8,17.81,12200.0,13.3121,13.327,13.3121,13.3196,12200.0
2005-08-30 11:00:00,17.81,17.81,17.81,17.81,16000.0,13.3196,13.3196,13.3196,13.3196,16000.0
2005-08-30 11:10:00,17.8,17.81,17.8,17.81,22400.0,13.3121,13.3196,13.3121,13.3196,22400.0
2005-08-30 11:20:00,17.8,17.81,17.78,17.81,8600.0,13.3121,13.3196,13.2971,13.3196,8600.0
2005-08-30 11:30:00,17.81,17.81,17.8,17.8,11800.0,13.3196,13.3196,13.3121,13.3121,11800.0
2005-08-30 11:40:00,17.8,17.83,17.8,17.83,10200.0,13.3121,13.3345,13.3121,13.3345,10200.0
2005-08-30 11:50:00,17.82,17.83,17.82,17.83,2000.0,13.327,13.3345,13.327,13.3345,2000.0
2005-08-30 12:00:00,17.83,17.89,17.83,17.89,6200.0,13.3345,13.3794,13.3345,13.3794,6200.0
2005-08-30 12:10:00,17.88,17.9,17.87,17.9,5400.0,13.3719,13.3869,13.3644,13.3869,5400.0
2005-08-30 12:20:00,17.9,17.92,17.9,17.9,7400.0,13.3869,13.4018,13.3869,13.3869,7400.0
2005-08-30 12:30:00,17.9,17.91,17.89,17.89,2600.0,13.3869,13.3944,13.3794,13.3794,2600.0
2005-08-30 12:40:00,17.89,17.89,17.86,17.88,4600.0,13.3794,13.3794,13.357,13.3719,4600.0
2005-08-30 12:50:00,17.9,17.9,17.88,17.88,1800.0,13.3869,13.3869,13.3719,13.3719,1800.0
2005-08-30 13:00:00,17.89,17.89,17.86,17.86,3000.0,13.3794,13.3794,13.357,13.357,3000.0
2005-08-30 13:10:00,17.86,17.88,17.86,17.86,5200.0,13.357,13.3719,13.357,13.357,5200.0
2005-08-30 13:20:00,17.87,17.88,17.87,17.88,4000.0,13.3644,13.3719,13.3644,13.3719,4000.0
2005-08-30 13:30:00,17.88,17.94,17.88,17.91,6000.0,13.3719,13.4168,13.3719,13.3944,6000.0
2005-08-30 13:40:00,17.93,17.93,17.91,17.92,3400.0,13.4093,13.4093,13.3944,13.4018,3400.0
2005-08-30 13:50:00,17.92,17.93,17.9,17.92,4600.0,13.4018,13.4093,13.3869,13.4018,4600.0
2005-08-30 14:00:00,17.92,17.92,17.88,17.92,11800.0,13.4018,13.4018,13.3719,13.4018,11800.0
2005-08-30 14:10:00,17.89,17.89,17.88,17.89,15800.0,13.3794,13.3794,13.3719,13.3794,15800.0
2005-08-30 14:20:00,17.88,17.89,17.88,17.89,10000.0,13.3719,13.3794,13.3719,13.3794,10000.0
2005-08-30 14:30:00,17.88,17.9,17.88,17.9,18200.0,13.3719,13.3869,13.3719,13.3869,18200.0
2005-08-30 14:40:00,17.88,17.89,17.88,17.88,11400.0,13.3719,13.3794,13.3719,13.3719,11400.0
2005-08-30 14:50:00,17.9,17.95,17.88,17.88,24000.0,13.3869,13.4243,13.3719,13.3719,24000.0
2005-08-30 15:00:00,17.88,17.89,17.88,17.89,19000.0,13.3719,13.3794,13.3719,13.3794,19000.0
2005-08-30 15:10:00,17.89,17.89,17.88,17.89,11600.0,13.3794,13.3794,13.3719,13.3794,11600.0
2005-08-30 15:20:00,17.89,17.9,17.88,17.88,19000.0,13.3794,13.3869,13.3719,13.3719,19000.0
2005-08-30 15:30:00,17.89,17.9,17.88,17.9,24600.0,13.3794,13.3869,13.3719,13.3869,24600.0
2005-08-30 15:40:00,17.9,17.94,17.9,17.93,19400.0,13.3869,13.4168,13.3869,13.4093,19400.0
2005-08-30 15:50:00,17.93,17.94,17.92,17.92,14600.0,13.4093,13.4168,13.4018,13.4018,14600.0
2005-08-31 09:30:00,17.9,18.06,17.9,18.06,6400.0,13.3869,13.5065,13.3869,13.5065,6400.0
2005-08-31 09:40:00,18.05,18.05,18.01,18.01,2600.0,13.4991,13.4991,13.4691,13.4691,2600.0
2005-08-31 09:50:00,18.04,18.04,17.94,17.94,2800.0,13.4916,13.4916,13.4168,13.4168,2800.0
2005-08-31 10:00:00,17.9,17.9,17.85,17.85,16800.0,13.3869,13.3869,13.3495,13.3495,16800.0
2005-08-31 10:10:00,17.85,17.9,17.85,17.86,22000.0,13.3495,13.3869,13.3495,13.357,22000.0
2005-08-31 10:20:00,17.86,17.87,17.85,17.87,6600.0,13.357,13.3644,13.3495,13.3644,6600.0
2005-08-31 10:30:00,17.86,17.92,17.86,17.92,9000.0,13.357,13.4018,13.357,13.4018,9000.0
2005-08-31 10:40:00,17.92,17.94,17.88,17.88,5000.0,13.4018,13.4168,13.3719,13.3719,5000.0
2005-08-31 10:50:00,17.88,17.9,17.88,17.9,2200.0,13.3719,13.3869,13.3719,13.3869,2200.0
2005-08-31 11:00:00,17.92,17.92,17.9,17.92,2800.0,13.4018,13.4018,13.3869,13.4018,2800.0
2005-08-31 11:10:00,17.94,17.96,17.92,17.96,2600.0,13.4168,13.4317,13.4018,13.4317,2600.0
2005-08-31 11:20:00,17.93,17.95,17.93,17.95,2000.0,13.4093,13.4243,13.4093,13.4243,2000.0
2005-08-31 11:30:00,17.95,17.96,17.95,17.95,1400.0,13.4243,13.4317,13.4243,13.4243,1400.0
2005-08-31 11:40:00,17.93,17.93,17.9,17.9,3000.0,13.4093,13.4093,13.3869,13.3869,3000.0
2005-08-31 11:50:00,17.9,17.9,17.88,17.89,4600.0,13.3869,13.3869,13.3719,13.3794,4600.0
2005-08-31 12:00:00,17.89,17.89,17.85,17.86,5400.0,13.3794,13.3794,13.3495,13.357,5400.0
2005-08-31 12:10:00,17.85,17.86,17.81,17.81,7400.0,13.3495,13.357,13.3196,13.3196,7400.0
2005-08-31 12:20:00,17.81,17.81,17.79,17.8,2400.0,13.3196,13.3196,13.3046,13.3121,2400.0
2005-08-31 12:30:00,17.79,17.82,17.79,17.81,1800.0,13.3046,13.327,13.3046,13.3196,1800.0
2005-08-31 12:40:00,17.83,17.86,17.81,17.83,11600.0,13.3345,13.357,13.3196,13.3345,11600.0
2005-08-31 12:50:00,17.84,17.87,17.84,17.85,5000.0,13.342,13.3644,13.342,13.3495,5000.0
2005-08-31 13:00:00,17.86,17.89,17.84,17.86,6000.0,13.357,13.3794,13.342,13.357,6000.0
2005-08-31 13:10:00,17.88,17.94,17.88,17.93,9000.0,13.3719,13.4168,13.3719,13.4093,9000.0
2005-08-31 13:20:00,17.93,17.93,17.91,17.91,1400.0,13.4093,13.4093,13.3944,13.3944,1400.0
2005-08-31 13:30:00,17.93,17.93,17.91,17.91,2400.0,13.4093,13.4093,13.3944,13.3944,2400.0
2005-08-31 13:40:00,17.91,17.91,17.89,17.9,1400.0,13.3944,13.3944,13.3794,13.3869,1400.0
2005-08-31 13:50:00,17.9,17.93,17.9,17.91,2000.0,13.3869,13.4093,13.3869,13.3944,2000.0
2005-08-31 14:00:00,17.92,17.92,17.89,17.89,1800.0,13.4018,13.4018,13.3794,13.3794,1800.0
2005-08-31 14:10:00,17.9,17.91,17.9,17.91,1000.0,13.3869,13.3944,13.3869,13.3944,1000.0
2005-08-31 14:20:00,17.9,17.93,17.89,17.93,1800.0,13.3869,13.4093,13.3794,13.4093,1800.0
2005-08-31 14:30:00,17.93,17.95,17.91,17.95,3400.0,13.4093,13.4243,13.3944,13.4243,3400.0
2005-08-31 14:40:00,17.95,18.0,17.95,17.98,15400.0,13.4243,13.4617,13.4243,13.4467,15400.0
2005-08-31 14:50:00,18.0,18.04,18.0,18.04,3800.0,13.4617,13.4916,13.4617,13.4916,3800.0
2005-08-31 15:00:00,18.05,18.05,18.03,18.05,9400.0,13.4991,13.4991,13.4841,13.4991,9400.0
2005-08-31 15:10:00,18.05,18.1,18.05,18.09,9400.0,13.4991,13.5364,13.4991,13.529,9400.0
2005-08-31 15:20:00,18.09,18.14,18.07,18.14,15600.0,13.529,13.5664,13.514,13.5664,15600.0
2005-08-31 15:30:00,18.14,18.14,18.11,18.11,5000.0,13.5664,13.5664,13.5439,13.5439,5000.0
2005-08-31 15:40:00,18.11,18.14,18.11,18.14,10600.0,13.5439,13.5664,13.5439,13.5664,10600.0
2005-08-31 15:50:00,18.14,18.14,18.14,18.14,15600.0,13.5664,13.5664,13.5664,13.5664,15600.0
2005-09-01 09:30:00,18.18,18.23,18.16,18.23,4600.0,13.5963,13.6337,13.5813,13.6337,4600.0
2005-09-01 09:40:00,18.23,18.26,18.22,18.22,2000.0,13.6337,13.6561,13.6262,13.6262,2000.0
2005-09-01 09:50:00,18.25,18.3,18.22,18.24,8200.0,13.6486,13.686,13.6262,13.6412,8200.0
2005-09-01 10:00:00,18.24,18.25,18.18,18.2,4600.0,13.6412,13.6486,13.5963,13.6112,4600.0
2005-09-01 10:10:00,18.2,18.25,18.16,18.16,10400.0,13.6112,13.6486,13.5813,13.5813,10400.0
2005-09-01 10:20:00,18.16,18.17,18.14,18.15,5000.0,13.5813,13.5888,13.5664,13.5738,5000.0
2005-09-01 10:30:00,18.15,18.15,18.14,18.14,400.0,13.5738,13.5738,13.5664,13.5664,400.0
2005-09-01 10:40:00,18.14,18.14,18.11,18.11,2000.0,13.5664,13.5664,13.5439,13.5439,2000.0
2005-09-01 10:50:00,18.11,18.15,18.1,18.15,3600.0,13.5439,13.5738,13.5364,13.5738,3600.0
2005-09-01 11:00:00,18.14,18.14,18.13,18.14,3200.0,13.5664,13.5664,13.5589,13.5664,3200.0
2005-09-01 11:10:00,18.14,18.19,18.14,18.19,3800.0,13.5664,13.6038,13.5664,13.6038,3800.0
2005-09-01 11:20:00,18.2,18.23,18.18,18.19,2600.0,13.6112,13.6337,13.5963,13.6038,2600.0
2005-09-01 11:30:00,18.19,18.21,18.17,18.2,3800.0,13.6038,13.6187,13.5888,13.6112,3800.0
2005-09-01 11:40:00,18.2,18.25,18.2,18.21,3400.0,13.6112,13.6486,13.6112,13.6187,3400.0
2005-09-01 11:50:00,18.2,18.21,18.19,18.19,2200.0,13.6112,13.6187,13.6038,13.6038,2200.0
2005-09-01 12:00:00,18.18,18.2,18.15,18.16,4800.0,13.5963,13.6112,13.5738,13.5813,4800.0
2005-09-01 12:10:00,18.16,18.18,18.15,18.16,3000.0,13.5813,13.5963,13.5738,13.5813,3000.0
2005-09-01 12:20:00,18.16,18.17,18.12,18.13,3000.0,13.5813,13.5888,13.5514,13.5589,3000.0
2005-09-01 12:30:00,18.13,18.13,18.11,18.12,1600.0,13.5589,13.5589,13.5439,13.5514,1600.0
2005-09-01 12:40:00,18.11,18.11,18.07,18.09,7000.0,13.5439,13.5439,13.514,13.529,7000.0
2005-09-01 12:50:00,18.09,18.09,18.0,18.0,6800.0,13.529,13.529,13.4617,13.4617,6800.0
2005-09-01 13:00:00,18.0,18.02,17.99,18.0,4000.0,13.4617,13.4766,13.4542,13.4617,4000.0
2005-09-01 13:10:00,18.02,18.05,18.02,18.04,3200.0,13.4766,13.4991,13.4766,13.4916,3200.0
2005-09-01 13:20:00,18.02,18.05,18.01,18.04,2800.0,13.4766,13.4991,13.4691,13.4916,2800.0
2005-09-01 13:30:00,18.04,18.07,18.02,18.03,2800.0,13.4916,13.514,13.4766,13.4841,2800.0
2005-09-01 13:40:00,18.0,18.03,17.99,17.99,2400.0,13.4617,13.4841,13.4542,13.4542,2400.0
2005-09-01 13:50:00,17.98,18.0,17.98,17.99,2600.0,13.4467,13.4617,13.4467,13.4542,2600.0
2005-09-01 14:00:00,18.0,18.0,17.97,18.0,6000.0,13.4617,13.4617,13.4392,13.4617,6000.0
2005-09-01 14:10:00,17.99,18.0,17.97,17.99,4600.0,13.4542,13.4617,13.4392,13.4542,4600.0
2005-09-01 14:20:00,18.0,18.05,17.99,17.99,5800.0,13.4617,13.4991,13.4542,13.4542,5800.0
2005-09-01 14:30:00,18.02,18.06,18.02,18.06,3600.0,13.4766,13.5065,13.4766,13.5065,3600.0
2005-09-01 14:40:00,18.07,18.08,18.04,18.05,5400.0,13.514,13.5215,13.4916,13.4991,5400.0
2005-09-01 14:50:00,18.04,18.06,18.04,18.06,3000.0,13.4916,13.5065,13.4916,13.5065,3000.0
2005-09-01 15:00:00,18.05,18.05,18.02,18.02,3200.0,13.4991,13.4991,13.4766,13.4766,3200.0
2005-09-01 15:10:00,18.02,18.02,17.99,17.99,7800.0,13.4766,13.4766,13.4542,13.4542,7800.0
2005-09-01 15:20:00,18.0,18.01,17.99,18.0,3600.0,13.4617,13.4691,13.4542,13.4617,3600.0
2005-09-01 15:30:00,18.0,18.03,18.0,18.02,5400.0,13.4617,13.4841,13.4617,13.4766,5400.0
2005-09-01 15:40:00,18.0,18.0,17.95,17.95,16400.0,13.4617,13.4617,13.4243,13.4243,16400.0
2005-09-01 15:50:00,17.95,17.95,17.94,17.94,15400.0,13.4243,13.4243,13.4168,13.4168,15400.0
2005-09-02 09:40:00,17.96,18.0,17.95,17.95,16800.0,13.4317,13.4617,13.4243,13.4243,16800.0
2005-09-02 09:50:00,17.98,18.03,17.98,17.99,3000.0,13.4467,13.4841,13.4467,13.4542,3000.0
2005-09-02 10:00:00,17.97,18.0,17.97,17.98,3400.0,13.4392,13.4617,13.4392,13.4467,3400.0
2005-09-02 10:10:00,17.97,17.99,17.95,17.99,5200.0,13.4392,13.4542,13.4243,13.4542,5200.0
2005-09-02 10:20:00,17.97,17.98,17.97,17.97,2600.0,13.4392,13.4467,13.4392,13.4392,2600.0
2005-09-02 10:30:00,17.96,17.98,17.95,17.96,7400.0,13.4317,13.4467,13.4243,13.4317,7400.0
2005-09-02 10:40:00,17.93,17.94,17.93,17.93,6800.0,13.4093,13.4168,13.4093,13.4093,6800.0
2005-09-02 10:50:00,17.93,17.93,17.93,17.93,3400.0,13.4093,13.4093,13.4093,13.4093,3400.0
2005-09-02 11:00:00,17.93,17.93,17.93,17.93,9200.0,13.4093,13.4093,13.4093,13.4093,9200.0
2005-09-02 11:10:00,17.93,17.93,17.92,17.92,1200.0,13.4093,13.4093,13.4018,13.4018,1200.0
2005-09-02 11:20:00,17.91,17.93,17.91,17.93,2600.0,13.3944,13.4093,13.3944,13.4093,2600.0
2005-09-02 11:30:00,17.9,17.93,17.86,17.86,11400.0,13.3869,13.4093,13.357,13.357,11400.0
2005-09-02 11:40:00,17.88,17.9,17.88,17.89,1200.0,13.3719,13.3869,13.3719,13.3794,1200.0
2005-09-02 11:50:00,17.88,17.89,17.88,17.89,4800.0,13.3719,13.3794,13.3719,13.3794,4800.0
2005-09-02 12:00:00,17.9,17.98,17.9,17.98,3600.0,13.3869,13.4467,13.3869,13.4467,3600.0
2005-09-02 12:10:00,17.96,17.97,17.95,17.96,3400.0,13.4317,13.4392,13.4243,13.4317,3400.0
2005-09-02 12:20:00,17.97,17.99,17.97,17.98,3600.0,13.4392,13.4542,13.4392,13.4467,3600.0
2005-09-02 12:30:00,17.97,17.99,17.97,17.98,1200.0,13.4392,13.4542,13.4392,13.4467,1200.0
2005-09-02 12:40:00,17.98,17.98,17.96,17.98,2200.0,13.4467,13.4467,13.4317,13.4467,2200.0
2005-09-02 12:50:00,17.97,17.97,17.96,17.97,2600.0,13.4392,13.4392,13.4317,13.4392,2600.0
2005-09-02 13:00:00,17.97,17.97,17.94,17.96,2200.0,13.4392,13.4392,13.4168,13.4317,2200.0
2005-09-02 13:10:00,17.96,17.96,17.92,17.93,2000.0,13.4317,13.4317,13.4018,13.4093,2000.0
2005-09-02 13:20:00,17.93,17.93,17.92,17.92,3200.0,13.4093,13.4093,13.4018,13.4018,3200.0
2005-09-02 13:30:00,17.92,17.92,17.9,17.9,1800.0,13.4018,13.4018,13.3869,13.3869,1800.0
2005-09-02 13:40:00,17.89,17.89,17.88,17.89,1400.0,13.3794,13.3794,13.3719,13.3794,1400.0
2005-09-02 13:50:00,17.89,17.91,17.89,17.9,2200.0,13.3794,13.3944,13.3794,13.3869,2200.0
2005-09-02 14:00:00,17.9,17.91,17.9,17.91,1400.0,13.3869,13.3944,13.3869,13.3944,1400.0
2005-09-02 14:10:00,17.9,17.92,17.9,17.92,4200.0,13.3869,13.4018,13.3869,13.4018,4200.0
2005-09-02 14:20:00,17.92,17.93,17.92,17.93,1200.0,13.4018,13.4093,13.4018,13.4093,1200.0
2005-09-02 14:30:00,17.93,17.93,17.91,17.91,2400.0,13.4093,13.4093,13.3944,13.3944,2400.0
2005-09-02 14:40:00,17.9,17.91,17.89,17.9,2600.0,13.3869,13.3944,13.3794,13.3869,2600.0
2005-09-02 14:50:00,17.9,17.93,17.9,17.93,3400.0,13.3869,13.4093,13.3869,13.4093,3400.0
2005-09-02 15:00:00,17.91,17.95,17.91,17.95,5000.0,13.3944,13.4243,13.3944,13.4243,5000.0
2005-09-02 15:10:00,17.95,17.95,17.91,17.91,2000.0,13.4243,13.4243,13.3944,13.3944,2000.0
2005-09-02 15:20:00,17.9,17.9,17.9,17.9,200.0,13.3869,13.3869,13.3869,13.3869,200.0
2005-09-02 15:30:00,17.9,17.9,17.88,17.89,4800.0,13.3869,13.3869,13.3719,13.3794,4800.0
2005-09-02 15:40:00,17.88,17.88,17.88,17.88,12600.0,13.3719,13.3719,13.3719,13.3719,12600.0
2005-09-02 15:50:00,17.88,17.91,17.88,17.89,7200.0,13.3719,13.3944,13.3719,13.3794,7200.0
2005-09-06 09:30:00,17.95,18.03,17.95,18.03,1400.0,13.4243,13.4841,13.4243,13.4841,1400.0
2005-09-06 09:40:00,18.03,18.04,18.02,18.04,3200.0,13.4841,13.4916,13.4766,13.4916,3200.0
2005-09-06 09:50:00,18.04,18.04,18.02,18.02,1200.0,13.4916,13.4916,13.4766,13.4766,1200.0
2005-09-06 10:00:00,18.03,18.1,18.0,18.1,5400.0,13.4841,13.5364,13.4617,13.5364,5400.0
2005-09-06 10:10:00,18.11,18.14,18.11,18.13,6800.0,13.5439,13.5664,13.5439,13.5589,6800.0
2005-09-06 10:20:00,18.13,18.18,18.13,18.18,9600.0,13.5589,13.5963,13.5589,13.5963,9600.0
2005-09-06 10:30:00,18.18,18.18,18.12,18.13,3000.0,13.5963,13.5963,13.5514,13.5589,3000.0
2005-09-06 10:40:00,18.14,18.15,18.14,18.15,1000.0,13.5664,13.5738,13.5664,13.5738,1000.0
2005-09-06 10:50:00,18.14,18.23,18.13,18.2,28200.0,13.5664,13.6337,13.5589,13.6112,28200.0
2005-09-06 11:00:00,18.2,18.2,18.18,18.18,11200.0,13.6112,13.6112,13.5963,13.5963,11200.0
2005-09-06 11:10:00,18.18,18.18,18.18,18.18,6000.0,13.5963,13.5963,13.5963,13.5963,6000.0
2005-09-06 11:20:00,18.18,18.22,18.18,18.18,1000.0,13.5963,13.6262,13.5963,13.5963,1000.0
2005-09-06 11:30:00,18.2,18.2,18.18,18.18,1400.0,13.6112,13.6112,13.5963,13.5963,1400.0
2005-09-06 11:40:00,18.18,18.18,18.15,18.15,4800.0,13.5963,13.5963,13.5738,13.5738,4800.0
2005-09-06 11:50:00,18.14,18.14,18.13,18.13,2800.0,13.5664,13.5664,13.5589,13.5589,2800.0
2005-09-06 12:00:00,18.16,18.16,18.13,18.13,3400.0,13.5813,13.5813,13.5589,13.5589,3400.0
2005-09-06 12:10:00,18.11,18.13,18.11,18.11,4000.0,13.5439,13.5589,13.5439,13.5439,4000.0
2005-09-06 12:20:00,18.11,18.11,18.11,18.11,2800.0,13.5439,13.5439,13.5439,13.5439,2800.0
2005-09-06 12:30:00,18.11,18.12,18.1,18.12,1200.0,13.5439,13.5514,13.5364,13.5514,1200.0
2005-09-06 12:40:00,18.12,18.15,18.12,18.15,12200.0,13.5514,13.5738,13.5514,13.5738,12200.0
2005-09-06 12:50:00,18.14,18.18,18.14,18.18,1800.0,13.5664,13.5963,13.5664,13.5963,1800.0
2005-09-06 13:00:00,18.18,18.22,18.18,18.18,5800.0,13.5963,13.6262,13.5963,13.5963,5800.0
2005-09-06 13:10:00,18.2,18.24,18.18,18.24,6000.0,13.6112,13.6412,13.5963,13.6412,6000.0
2005-09-06 13:20:00,18.21,18.21,18.13,18.14,2400.0,13.6187,13.6187,13.5589,13.5664,2400.0
2005-09-06 13:30:00,18.15,18.16,18.13,18.14,6000.0,13.5738,13.5813,13.5589,13.5664,6000.0
2005-09-06 13:40:00,18.14,18.14,18.09,18.09,3600.0,13.5664,13.5664,13.529,13.529,3600.0
2005-09-06 13:50:00,18.08,18.09,18.06,18.09,6600.0,13.5215,13.529,13.5065,13.529,6600.0
2005-09-06 14:00:00,18.08,18.08,18.06,18.06,3200.0,13.5215,13.5215,13.5065,13.5065,3200.0
2005-09-06 14:10:00,18.05,18.06,18.02,18.02,4200.0,13.4991,13.5065,13.4766,13.4766,4200.0
2005-09-06 14:20:00,18.0,18.01,18.0,18.0,5400.0,13.4617,13.4691,13.4617,13.4617,5400.0
2005-09-06 14:30:00,18.0,18.04,18.0,18.02,18000.0,13.4617,13.4916,13.4617,13.4766,18000.0
2005-09-06 14:40:00,18.0,18.02,18.0,18.01,6400.0,13.4617,13.4766,13.4617,13.4691,6400.0
2005-09-06 14:50:00,18.01,18.03,18.0,18.0,6000.0,13.4691,13.4841,13.4617,13.4617,6000.0
2005-09-06 15:00:00,18.0,18.0,18.0,18.0,4000.0,13.4617,13.4617,13.4617,13.4617,4000.0
2005-09-06 15:10:00,18.02,18.02,18.0,18.02,1200.0,13.4766,13.4766,13.4617,13.4766,1200.0
2005-09-06 15:20:00,18.02,18.02,18.0,18.01,2400.0,13.4766,13.4766,13.4617,13.4691,2400.0
2005-09-06 15:30:00,18.0,18.01,18.0,18.0,6000.0,13.4617,13.4691,13.4617,13.4617,6000.0
2005-09-06 15:40:00,18.01,18.04,18.01,18.03,4400.0,13.4691,13.4916,13.4691,13.4841,4400.0
2005-09-06 15:50:00,18.02,18.05,18.02,18.04,6600.0,13.4766,13.4991,13.4766,13.4916,6600.0
2005-09-07 09:30:00,18.1,18.1,18.05,18.1,4800.0,13.5364,13.5364,13.4991,13.5364,4800.0
2005-09-07 09:40:00,18.1,18.13,18.1,18.13,6600.0,13.5364,13.5589,13.5364,13.5589,6600.0
2005-09-07 09:50:00,18.13,18.14,18.09,18.13,6400.0,13.5589,13.5664,13.529,13.5589,6400.0
2005-09-07 10:00:00,18.14,18.14,18.09,18.09,5600.0,13.5664,13.5664,13.529,13.529,5600.0
2005-09-07 10:10:00,18.12,18.14,18.1,18.1,2400.0,13.5514,13.5664,13.5364,13.5364,2400.0
2005-09-07 10:20:00,18.09,18.14,18.09,18.14,2200.0,13.529,13.5664,13.529,13.5664,2200.0
2005-09-07 10:30:00,18.14,18.21,18.14,18.2,13800.0,13.5664,13.6187,13.5664,13.6112,13800.0
2005-09-07 10:40:00,18.2,18.21,18.2,18.21,4600.0,13.6112,13.6187,13.6112,13.6187,4600.0
2005-09-07 10:50:00,18.2,18.2,18.17,18.18,4600.0,13.6112,13.6112,13.5888,13.5963,4600.0
2005-09-07 11:00:00,18.19,18.22,18.19,18.22,1400.0,13.6038,13.6262,13.6038,13.6262,1400.0
2005-09-07 11:10:00,18.21,18.21,18.18,18.18,1600.0,13.6187,13.6187,13.5963,13.5963,1600.0
2005-09-07 11:20:00,18.18,18.18,18.17,18.17,2000.0,13.5963,13.5963,13.5888,13.5888,2000.0
2005-09-07 11:30:00,18.17,18.18,18.17,18.18,3600.0,13.5888,13.5963,13.5888,13.5963,3600.0
2005-09-07 11:40:00,18.18,18.18,18.17,18.18,2400.0,13.5963,13.5963,13.5888,13.5963,2400.0
2005-09-07 11:50:00,18.18,18.18,18.17,18.17,2400.0,13.5963,13.5963,13.5888,13.5888,2400.0
2005-09-07 12:00:00,18.16,18.17,18.14,18.14,2800.0,13.5813,13.5888,13.5664,13.5664,2800.0
2005-09-07 12:10:00,18.15,18.15,18.14,18.14,4000.0,13.5738,13.5738,13.5664,13.5664,4000.0
2005-09-07 12:20:00,18.14,18.14,18.11,18.11,2400.0,13.5664,13.5664,13.5439,13.5439,2400.0
2005-09-07 12:30:00,18.11,18.11,18.1,18.11,4200.0,13.5439,13.5439,13.5364,13.5439,4200.0
2005-09-07 12:40:00,18.11,18.11,18.06,18.09,4600.0,13.5439,13.5439,13.5065,13.529,4600.0
2005-09-07 12:50:00,18.09,18.09,18.06,18.06,4200.0,13.529,13.529,13.5065,13.5065,4200.0
2005-09-07 13:00:00,18.06,18.11,18.05,18.1,9400.0,13.5065,13.5439,13.4991,13.5364,9400.0
2005-09-07 13:10:00,18.11,18.11,18.09,18.09,1600.0,13.5439,13.5439,13.529,13.529,1600.0
2005-09-07 13:20:00,18.09,18.09,18.07,18.07,5000.0,13.529,13.529,13.514,13.514,5000.0
2005-09-07 13:30:00,18.08,18.1,18.08,18.09,2600.0,13.5215,13.5364,13.5215,13.529,2600.0
2005-09-07 13:40:00,18.06,18.06,18.05,18.06,4000.0,13.5065,13.5065,13.4991,13.5065,4000.0
2005-09-07 13:50:00,18.06,18.06,18.05,18.05,6400.0,13.5065,13.5065,13.4991,13.4991,6400.0
2005-09-07 14:00:00,18.06,18.06,18.05,18.06,8200.0,13.5065,13.5065,13.4991,13.5065,8200.0
2005-09-07 14:10:00,18.05,18.05,18.05,18.05,7400.0,13.4991,13.4991,13.4991,13.4991,7400.0
2005-09-07 14:20:00,18.05,18.06,18.0,18.01,10800.0,13.4991,13.5065,13.4617,13.4691,10800.0
2005-09-07 14:30:00,18.01,18.02,17.97,17.99,11400.0,13.4691,13.4766,13.4392,13.4542,11400.0
2005-09-07 14:40:00,17.99,18.0,17.99,18.0,10600.0,13.4542,13.4617,13.4542,13.4617,10600.0
2005-09-07 14:50:00,18.0,18.0,18.0,18.0,7600.0,13.4617,13.4617,13.4617,13.4617,7600.0
2005-09-07 15:00:00,18.0,18.02,17.97,18.0,14800.0,13.4617,13.4766,13.4392,13.4617,14800.0
2005-09-07 15:10:00,18.02,18.02,18.01,18.02,8200.0,13.4766,13.4766,13.4691,13.4766,8200.0
2005-09-07 15:20:00,18.02,18.02,18.0,18.01,9800.0,13.4766,13.4766,13.4617,13.4691,9800.0
2005-09-07 15:30:00,18.02,18.03,18.0,18.02,11800.0,13.4766,13.4841,13.4617,13.4766,11800.0
2005-09-07 15:40:00,18.01,18.02,18.0,18.0,7200.0,13.4691,13.4766,13.4617,13.4617,7200.0
2005-09-07 15:50:00,18.0,18.01,17.98,18.0,20000.0,13.4617,13.4691,13.4467,13.4617,20000.0
2005-09-08 09:30:00,18.0,18.04,17.98,18.01,8600.0,13.4617,13.4916,13.4467,13.4691,8600.0
2005-09-08 09:40:00,18.02,18.02,17.98,18.0,12400.0,13.4766,13.4766,13.4467,13.4617,12400.0
2005-09-08 09:50:00,17.99,17.99,17.93,17.93,10600.0,13.4542,13.4542,13.4093,13.4093,10600.0
2005-09-08 10:00:00,17.93,17.95,17.92,17.95,12800.0,13.4093,13.4243,13.4018,13.4243,12800.0
2005-09-08 10:10:00,17.94,17.95,17.9,17.92,15200.0,13.4168,13.4243,13.3869,13.4018,15200.0
2005-09-08 10:20:00,17.92,17.93,17.91,17.93,13600.0,13.4018,13.4093,13.3944,13.4093,13600.0
2005-09-08 10:30:00,17.93,17.94,17.93,17.93,24800.0,13.4093,13.4168,13.4093,13.4093,24800.0
2005-09-08 10:40:00,17.91,17.92,17.91,17.91,12000.0,13.3944,13.4018,13.3944,13.3944,12000.0
2005-09-08 10:50:00,17.91,17.92,17.91,17.92,6800.0,13.3944,13.4018,13.3944,13.4018,6800.0
2005-09-08 11:00:00,17.92,17.93,17.92,17.93,7200.0,13.4018,13.4093,13.4018,13.4093,7200.0
2005-09-08 11:10:00,17.93,17.93,17.92,17.93,5200.0,13.4093,13.4093,13.4018,13.4093,5200.0
2005-09-08 11:20:00,17.93,17.96,17.93,17.96,10400.0,13.4093,13.4317,13.4093,13.4317,10400.0
2005-09-08 11:30:00,17.97,17.98,17.97,17.98,9000.0,13.4392,13.4467,13.4392,13.4467,9000.0
2005-09-08 11:40:00,17.98,17.99,17.97,17.99,4200.0,13.4467,13.4542,13.4392,13.4542,4200.0
2005-09-08 11:50:00,17.99,18.0,17.98,17.99,3800.0,13.4542,13.4617,13.4467,13.4542,3800.0
2005-09-08 12:00:00,18.0,18.0,17.99,17.99,8400.0,13.4617,13.4617,13.4542,13.4542,8400.0
2005-09-08 12:10:00,17.99,17.99,17.93,17.95,7000.0,13.4542,13.4542,13.4093,13.4243,7000.0
2005-09-08 12:20:00,17.95,17.95,17.93,17.95,3000.0,13.4243,13.4243,13.4093,13.4243,3000.0
2005-09-08 12:30:00,17.97,17.97,17.96,17.96,2400.0,13.4392,13.4392,13.4317,13.4317,2400.0
2005-09-08 12:40:00,17.96,17.99,17.96,17.99,12600.0,13.4317,13.4542,13.4317,13.4542,12600.0
2005-09-08 12:50:00,17.99,18.0,17.99,18.0,8400.0,13.4542,13.4617,13.4542,13.4617,8400.0
2005-09-08 13:00:00,18.0,18.0,18.0,18.0,7600.0,13.4617,13.4617,13.4617,13.4617,7600.0
2005-09-08 13:10:00,18.0,18.0,18.0,18.0,2000.0,13.4617,13.4617,13.4617,13.4617,2000.0
2005-09-08 13:20:00,18.0,18.0,18.0,18.0,3600.0,13.4617,13.4617,13.4617,13.4617,3600.0
2005-09-08 13:30:00,18.0,18.0,18.0,18.0,3400.0,13.4617,13.4617,13.4617,13.4617,3400.0
2005-09-08 13:40:00,18.0,18.0,18.0,18.0,2600.0,13.4617,13.4617,13.4617,13.4617,2600.0
2005-09-08 13:50:00,18.0,18.01,17.99,18.01,19000.0,13.4617,13.4691,13.4542,13.4691,19000.0
2005-09-08 14:00:00,18.01,18.01,18.0,18.0,4000.0,13.4691,13.4691,13.4617,13.4617,4000.0
2005-09-08 14:10:00,18.0,18.0,18.0,18.0,7600.0,13.4617,13.4617,13.4617,13.4617,7600.0
2005-09-08 14:20:00,18.0,18.0,18.0,18.0,9200.0,13.4617,13.4617,13.4617,13.4617,9200.0
2005-09-08 14:30:00,18.0,18.0,18.0,18.0,12000.0,13.4617,13.4617,13.4617,13.4617,12000.0
2005-09-08 14:40:00,18.0,18.01,18.0,18.01,7600.0,13.4617,13.4691,13.4617,13.4691,7600.0
2005-09-08 14:50:00,18.01,18.01,18.0,18.0,10000.0,13.4691,13.4691,13.4617,13.4617,10000.0
2005-09-08 15:00:00,17.99,18.01,17.99,18.01,15400.0,13.4542,13.4691,13.4542,13.4691,15400.0
2005-09-08 15:10:00,18.0,18.0,18.0,18.0,9600.0,13.4617,13.4617,13.4617,13.4617,9600.0
2005-09-08 15:20:00,18.0,18.01,18.0,18.01,7800.0,13.4617,13.4691,13.4617,13.4691,7800.0
2005-09-08 15:30:00,18.01,18.04,18.0,18.02,20200.0,13.4691,13.4916,13.4617,13.4766,20200.0
2005-09-08 15:40:00,18.0,18.0,17.99,18.0,15400.0,13.4617,13.4617,13.4542,13.4617,15400.0
2005-09-08 15:50:00,18.0,18.03,18.0,18.03,13200.0,13.4617,13.4841,13.4617,13.4841,13200.0
2005-09-09 09:30:00,18.0,18.05,18.0,18.05,5000.0,13.4617,13.4991,13.4617,13.4991,5000.0
2005-09-09 09:40:00,18.1,18.1,18.0,18.01,10200.0,13.5364,13.5364,13.4617,13.4691,10200.0
2005-09-09 09:50:00,18.0,18.02,18.0,18.01,7200.0,13.4617,13.4766,13.4617,13.4691,7200.0
2005-09-09 10:00:00,18.01,18.02,17.99,17.99,21000.0,13.4691,13.4766,13.4542,13.4542,21000.0
2005-09-09 10:10:00,18.0,18.04,18.0,18.04,14000.0,13.4617,13.4916,13.4617,13.4916,14000.0
2005-09-09 10:20:00,18.04,18.04,18.0,18.0,1800.0,13.4916,13.4916,13.4617,13.4617,1800.0
2005-09-09 10:30:00,18.0,18.01,18.0,18.01,24600.0,13.4617,13.4691,13.4617,13.4691,24600.0
2005-09-09 10:40:00,18.0,18.0,18.0,18.0,4200.0,13.4617,13.4617,13.4617,13.4617,4200.0
2005-09-09 10:50:00,18.0,18.0,17.98,17.99,11800.0,13.4617,13.4617,13.4467,13.4542,11800.0
2005-09-09 11:00:00,18.0,18.0,17.99,18.0,21400.0,13.4617,13.4617,13.4542,13.4617,21400.0
2005-09-09 11:10:00,18.0,18.0,18.0,18.0,5200.0,13.4617,13.4617,13.4617,13.4617,5200.0
2005-09-09 11:20:00,18.0,18.0,17.99,17.99,13000.0,13.4617,13.4617,13.4542,13.4542,13000.0
2005-09-09 11:30:00,18.0,18.02,18.0,18.02,9200.0,13.4617,13.4766,13.4617,13.4766,9200.0
2005-09-09 11:40:00,18.0,18.02,18.0,18.02,4600.0,13.4617,13.4766,13.4617,13.4766,4600.0
2005-09-09 11:50:00,18.02,18.02,18.02,18.02,1200.0,13.4766,13.4766,13.4766,13.4766,1200.0
2005-09-09 12:00:00,18.02,18.02,18.0,18.0,7600.0,13.4766,13.4766,13.4617,13.4617,7600.0
2005-09-09 12:10:00,18.0,18.0,18.0,18.0,4400.0,13.4617,13.4617,13.4617,13.4617,4400.0
2005-09-09 12:20:00,18.0,18.0,18.0,18.0,9800.0,13.4617,13.4617,13.4617,13.4617,9800.0
2005-09-09 12:30:00,18.0,18.0,18.0,18.0,16000.0,13.4617,13.4617,13.4617,13.4617,16000.0
2005-09-09 12:40:00,18.0,18.0,18.0,18.0,1000.0,13.4617,13.4617,13.4617,13.4617,1000.0
2005-09-09 12:50:00,18.0,18.0,18.0,18.0,2400.0,13.4617,13.4617,13.4617,13.4617,2400.0
2005-09-09 13:00:00,18.0,18.0,17.99,17.99,18600.0,13.4617,13.4617,13.4542,13.4542,18600.0
2005-09-09 13:10:00,17.99,18.0,17.99,18.0,5400.0,13.4542,13.4617,13.4542,13.4617,5400.0
2005-09-09 13:20:00,18.0,18.0,17.99,18.0,18000.0,13.4617,13.4617,13.4542,13.4617,18000.0
2005-09-09 13:30:00,18.0,18.0,18.0,18.0,5800.0,13.4617,13.4617,13.4617,13.4617,5800.0
2005-09-09 13:40:00,18.0,18.0,18.0,18.0,6800.0,13.4617,13.4617,13.4617,13.4617,6800.0
2005-09-09 13:50:00,18.0,18.01,18.0,18.0,13000.0,13.4617,13.4691,13.4617,13.4617,13000.0
2005-09-09 14:00:00,18.01,18.01,18.0,18.0,6600.0,13.4691,13.4691,13.4617,13.4617,6600.0
2005-09-09 14:10:00,18.01,18.01,18.0,18.01,1200.0,13.4691,13.4691,13.4617,13.4691,1200.0
2005-09-09 14:20:00,18.0,18.0,18.0,18.0,3600.0,13.4617,13.4617,13.4617,13.4617,3600.0
2005-09-09 14:30:00,18.0,18.0,18.0,18.0,1800.0,13.4617,13.4617,13.4617,13.4617,1800.0
2005-09-09 14:40:00,18.0,18.0,18.0,18.0,9200.0,13.4617,13.4617,13.4617,13.4617,9200.0
2005-09-09 14:50:00,18.0,18.0,17.99,18.0,14600.0,13.4617,13.4617,13.4542,13.4617,14600.0
2005-09-09 15:00:00,18.0,18.01,18.0,18.0,13400.0,13.4617,13.4691,13.4617,13.4617,13400.0
2005-09-09 15:10:00,18.0,18.0,18.0,18.0,1800.0,13.4617,13.4617,13.4617,13.4617,1800.0
2005-09-09 15:20:00,18.0,18.02,18.0,18.02,5800.0,13.4617,13.4766,13.4617,13.4766,5800.0
2005-09-09 15:30:00,18.02,18.03,18.02,18.02,1800.0,13.4766,13.4841,13.4766,13.4766,1800.0
2005-09-09 15:40:00,18.02,18.03,18.02,18.02,4800.0,13.4766,13.4841,13.4766,13.4766,4800.0
2005-09-09 15:50:00,18.02,18.07,18.02,18.07,7600.0,13.4766,13.514,13.4766,13.514,7600.0
2005-09-12 09:30:00,18.04,18.1,18.03,18.08,7800.0,13.4916,13.5364,13.4841,13.5215,7800.0
2005-09-12 09:40:00,18.06,18.06,17.97,17.98,25000.0,13.5065,13.5065,13.4392,13.4467,25000.0
2005-09-12 09:50:00,17.98,17.98,17.96,17.97,15000.0,13.4467,13.4467,13.4317,13.4392,15000.0
2005-09-12 10:00:00,17.97,17.97,17.93,17.95,14000.0,13.4392,13.4392,13.4093,13.4243,14000.0
2005-09-12 10:10:00,17.96,17.96,17.94,17.95,11400.0,13.4317,13.4317,13.4168,13.4243,11400.0
2005-09-12 10:20:00,17.95,17.95,17.95,17.95,14800.0,13.4243,13.4243,13.4243,13.4243,14800.0
2005-09-12 10:30:00,17.95,17.95,17.91,17.92,11200.0,13.4243,13.4243,13.3944,13.4018,11200.0
2005-09-12 10:40:00,17.92,17.93,17.92,17.93,16800.0,13.4018,13.4093,13.4018,13.4093,16800.0
2005-09-12 10:50:00,17.93,17.94,17.92,17.93,11000.0,13.4093,13.4168,13.4018,13.4093,11000.0
2005-09-12 11:00:00,17.93,17.93,17.93,17.93,9800.0,13.4093,13.4093,13.4093,13.4093,9800.0
2005-09-12 11:10:00,17.93,17.94,17.93,17.93,9600.0,13.4093,13.4168,13.4093,13.4093,9600.0
2005-09-12 11:20:00,17.93,17.95,17.93,17.95,8200.0,13.4093,13.4243,13.4093,13.4243,8200.0
2005-09-12 11:30:00,17.95,17.96,17.93,17.96,6200.0,13.4243,13.4317,13.4093,13.4317,6200.0
2005-09-12 11:40:00,17.96,17.96,17.93,17.94,7000.0,13.4317,13.4317,13.4093,13.4168,7000.0
2005-09-12 11:50:00,17.94,17.94,17.93,17.94,5600.0,13.4168,13.4168,13.4093,13.4168,5600.0
2005-09-12 12:00:00,17.94,17.94,17.93,17.94,8000.0,13.4168,13.4168,13.4093,13.4168,8000.0
2005-09-12 12:10:00,17.95,17.96,17.95,17.95,5600.0,13.4243,13.4317,13.4243,13.4243,5600.0
2005-09-12 12:20:00,17.96,17.96,17.96,17.96,6200.0,13.4317,13.4317,13.4317,13.4317,6200.0
2005-09-12 12:30:00,17.96,17.98,17.96,17.98,13000.0,13.4317,13.4467,13.4317,13.4467,13000.0
2005-09-12 12:40:00,17.98,17.99,17.97,17.99,5200.0,13.4467,13.4542,13.4392,13.4542,5200.0
2005-09-12 12:50:00,17.99,18.0,17.97,17.99,7400.0,13.4542,13.4617,13.4392,13.4542,7400.0
2005-09-12 13:00:00,17.99,18.0,17.99,17.99,10400.0,13.4542,13.4617,13.4542,13.4542,10400.0
2005-09-12 13:10:00,17.99,17.99,17.98,17.99,9600.0,13.4542,13.4542,13.4467,13.4542,9600.0
2005-09-12 13:20:00,17.98,17.98,17.96,17.96,2600.0,13.4467,13.4467,13.4317,13.4317,2600.0
2005-09-12 13:30:00,17.96,17.96,17.96,17.96,10000.0,13.4317,13.4317,13.4317,13.4317,10000.0
2005-09-12 13:40:00,17.96,17.96,17.95,17.95,4000.0,13.4317,13.4317,13.4243,13.4243,4000.0
2005-09-12 13:50:00,17.95,17.95,17.93,17.93,8600.0,13.4243,13.4243,13.4093,13.4093,8600.0
2005-09-12 14:00:00,17.93,17.93,17.91,17.92,20800.0,13.4093,13.4093,13.3944,13.4018,20800.0
2005-09-12 14:10:00,17.91,17.93,17.9,17.93,14000.0,13.3944,13.4093,13.3869,13.4093,14000.0
2005-09-12 14:20:00,17.92,17.92,17.91,17.91,6400.0,13.4018,13.4018,13.3944,13.3944,6400.0
2005-09-12 14:30:00,17.91,17.91,17.9,17.9,15000.0,13.3944,13.3944,13.3869,13.3869,15000.0
2005-09-12 14:40:00,17.9,17.91,17.88,17.89,12600.0,13.3869,13.3944,13.3719,13.3794,12600.0
2005-09-12 14:50:00,17.88,17.89,17.86,17.86,29400.0,13.3719,13.3794,13.357,13.357,29400.0
2005-09-12 15:00:00,17.86,17.88,17.86,17.88,16400.0,13.357,13.3719,13.357,13.3719,16400.0
2005-09-12 15:10:00,17.88,17.92,17.88,17.9,16600.0,13.3719,13.4018,13.3719,13.3869,16600.0
2005-09-12 15:20:00,17.9,17.91,17.9,17.9,12200.0,13.3869,13.3944,13.3869,13.3869,12200.0
2005-09-12 15:30:00,17.9,17.9,17.9,17.9,5600.0,13.3869,13.3869,13.3869,13.3869,5600.0
2005-09-12 15:40:00,17.9,17.9,17.9,17.9,5800.0,13.3869,13.3869,13.3869,13.3869,5800.0
2005-09-12 15:50:00,17.9,17.9,17.89,17.89,24800.0,13.3869,13.3869,13.3794,13.3794,24800.0
2005-09-13 09:30:00,17.89,17.89,17.85,17.85,12200.0,13.4393,13.4393,13.4093,13.4093,12200.0
2005-09-13 09:40:00,17.85,17.85,17.79,17.81,34600.0,13.4093,13.4093,13.3642,13.3792,34600.0
2005-09-13 09:50:00,17.8,17.85,17.8,17.84,16600.0,13.3717,13.4093,13.3717,13.4017,16600.0
2005-09-13 10:00:00,17.83,17.88,17.83,17.84,16200.0,13.3942,13.4318,13.3942,13.4017,16200.0
2005-09-13 10:10:00,17.85,17.86,17.84,17.86,15200.0,13.4093,13.4168,13.4017,13.4168,15200.0
2005-09-13 10:20:00,17.88,17.91,17.86,17.91,10000.0,13.4318,13.4543,13.4168,13.4543,10000.0
2005-09-13 10:30:00,17.91,17.96,17.91,17.96,12600.0,13.4543,13.4919,13.4543,13.4919,12600.0
2005-09-13 10:40:00,17.96,17.97,17.93,17.95,15400.0,13.4919,13.4994,13.4694,13.4844,15400.0
2005-09-13 10:50:00,17.95,17.95,17.93,17.94,8000.0,13.4844,13.4844,13.4694,13.4769,8000.0
2005-09-13 11:00:00,17.95,17.96,17.93,17.95,9000.0,13.4844,13.4919,13.4694,13.4844,9000.0
2005-09-13 11:10:00,17.96,17.99,17.93,17.96,8800.0,13.4919,13.5144,13.4694,13.4919,8800.0
2005-09-13 11:20:00,17.96,17.96,17.96,17.96,8800.0,13.4919,13.4919,13.4919,13.4919,8800.0
2005-09-13 11:30:00,17.96,17.96,17.94,17.94,6000.0,13.4919,13.4919,13.4769,13.4769,6000.0
2005-09-13 11:40:00,17.95,17.95,17.93,17.93,5800.0,13.4844,13.4844,13.4694,13.4694,5800.0
2005-09-13 11:50:00,17.93,17.96,17.93,17.96,5400.0,13.4694,13.4919,13.4694,13.4919,5400.0
2005-09-13 12:00:00,17.96,17.98,17.96,17.97,4600.0,13.4919,13.5069,13.4919,13.4994,4600.0
2005-09-13 12:10:00,17.97,17.97,17.97,17.97,6400.0,13.4994,13.4994,13.4994,13.4994,6400.0
2005-09-13 12:20:00,17.97,17.97,17.96,17.97,9000.0,13.4994,13.4994,13.4919,13.4994,9000.0
2005-09-13 12:30:00,17.97,17.98,17.97,17.97,6000.0,13.4994,13.5069,13.4994,13.4994,6000.0
2005-09-13 12:40:00,17.98,17.99,17.98,17.99,5400.0,13.5069,13.5144,13.5069,13.5144,5400.0
2005-09-13 12:50:00,17.99,18.01,17.99,18.01,6400.0,13.5144,13.5295,13.5144,13.5295,6400.0
2005-09-13 13:00:00,18.0,18.01,18.0,18.0,800.0,13.5219,13.5295,13.5219,13.5219,800.0
2005-09-13 13:10:00,18.0,18.0,17.99,17.99,5800.0,13.5219,13.5219,13.5144,13.5144,5800.0
2005-09-13 13:20:00,17.99,17.99,17.98,17.99,7000.0,13.5144,13.5144,13.5069,13.5144,7000.0
2005-09-13 13:30:00,17.99,18.0,17.98,18.0,9600.0,13.5144,13.5219,13.5069,13.5219,9600.0
2005-09-13 13:40:00,18.0,18.0,18.0,18.0,4000.0,13.5219,13.5219,13.5219,13.5219,4000.0
2005-09-13 13:50:00,17.99,18.0,17.99,17.99,4600.0,13.5144,13.5219,13.5144,13.5144,4600.0
2005-09-13 14:00:00,17.99,17.99,17.96,17.97,12600.0,13.5144,13.5144,13.4919,13.4994,12600.0
2005-09-13 14:10:00,17.97,18.0,17.97,18.0,15600.0,13.4994,13.5219,13.4994,13.5219,15600.0
2005-09-13 14:20:00,18.02,18.02,17.98,17.98,8600.0,13.537,13.537,13.5069,13.5069,8600.0
2005-09-13 14:30:00,17.99,17.99,17.97,17.97,3600.0,13.5144,13.5144,13.4994,13.4994,3600.0
2005-09-13 14:40:00,17.97,17.97,17.95,17.96,4200.0,13.4994,13.4994,13.4844,13.4919,4200.0
2005-09-13 14:50:00,17.96,17.96,17.93,17.93,6000.0,13.4919,13.4919,13.4694,13.4694,6000.0
2005-09-13 15:00:00,17.93,17.94,17.88,17.88,15400.0,13.4694,13.4769,13.4318,13.4318,15400.0
2005-09-13 15:10:00,17.88,17.89,17.85,17.85,12400.0,13.4318,13.4393,13.4093,13.4093,12400.0
2005-09-13 15:20:00,17.85,17.86,17.84,17.86,14400.0,13.4093,13.4168,13.4017,13.4168,14400.0
2005-09-13 15:30:00,17.85,17.88,17.84,17.85,6800.0,13.4093,13.4318,13.4017,13.4093,6800.0
2005-09-13 15:40:00,17.85,17.85,17.83,17.84,7000.0,13.4093,13.4093,13.3942,13.4017,7000.0
2005-09-13 15:50:00,17.84,17.84,17.81,17.83,15200.0,13.4017,13.4017,13.3792,13.3942,15200.0
2005-09-14 09:30:00,17.94,17.98,17.93,17.98,9800.0,13.4769,13.5069,13.4694,13.5069,9800.0
2005-09-14 09:40:00,17.98,18.05,17.98,18.03,10600.0,13.5069,13.5595,13.5069,13.5445,10600.0
2005-09-14 09:50:00,18.03,18.03,17.93,17.93,13600.0,13.5445,13.5445,13.4694,13.4694,13600.0
2005-09-14 10:00:00,17.92,17.96,17.92,17.96,7000.0,13.4618,13.4919,13.4618,13.4919,7000.0
2005-09-14 10:10:00,17.98,18.01,17.98,18.0,9200.0,13.5069,13.5295,13.5069,13.5219,9200.0
2005-09-14 10:20:00,17.99,17.99,17.99,17.99,6200.0,13.5144,13.5144,13.5144,13.5144,6200.0
2005-09-14 10:30:00,17.99,18.02,17.97,18.0,7800.0,13.5144,13.537,13.4994,13.5219,7800.0
2005-09-14 10:40:00,18.0,18.03,17.99,18.0,4400.0,13.5219,13.5445,13.5144,13.5219,4400.0
2005-09-14 10:50:00,18.0,18.0,17.99,17.99,2400.0,13.5219,13.5219,13.5144,13.5144,2400.0
2005-09-14 11:00:00,18.0,18.04,18.0,18.04,4200.0,13.5219,13.552,13.5219,13.552,4200.0
2005-09-14 11:10:00,18.03,18.03,18.0,18.02,1400.0,13.5445,13.5445,13.5219,13.537,1400.0
2005-09-14 11:20:00,18.02,18.03,18.02,18.03,2600.0,13.537,13.5445,13.537,13.5445,2600.0
2005-09-14 11:30:00,18.05,18.06,18.05,18.06,1400.0,13.5595,13.567,13.5595,13.567,1400.0
2005-09-14 11:40:00,18.07,18.07,18.04,18.04,1800.0,13.5745,13.5745,13.552,13.552,1800.0
2005-09-14 11:50:00,18.03,18.03,18.02,18.02,2000.0,13.5445,13.5445,13.537,13.537,2000.0
2005-09-14 12:00:00,18.01,18.02,18.0,18.02,3200.0,13.5295,13.537,13.5219,13.537,3200.0
2005-09-14 12:10:00,18.02,18.02,18.0,18.0,2800.0,13.537,13.537,13.5219,13.5219,2800.0
2005-09-14 12:20:00,18.0,18.0,17.99,18.0,9200.0,13.5219,13.5219,13.5144,13.5219,9200.0
2005-09-14 12:30:00,18.0,18.0,18.0,18.0,2600.0,13.5219,13.5219,13.5219,13.5219,2600.0
2005-09-14 12:40:00,18.0,18.0,17.99,17.99,5000.0,13.5219,13.5219,13.5144,13.5144,5000.0
2005-09-14 12:50:00,18.0,18.0,17.99,18.0,5600.0,13.5219,13.5219,13.5144,13.5219,5600.0
2005-09-14 13:00:00,18.0,18.0,17.99,17.99,7800.0,13.5219,13.5219,13.5144,13.5144,7800.0
2005-09-14 13:10:00,18.0,18.0,18.0,18.0,7400.0,13.5219,13.5219,13.5219,13.5219,7400.0
2005-09-14 13:20:00,18.0,18.0,18.0,18.0,400.0,13.5219,13.5219,13.5219,13.5219,400.0
2005-09-14 13:30:00,18.0,18.0,18.0,18.0,5600.0,13.5219,13.5219,13.5219,13.5219,5600.0
2005-09-14 13:40:00,18.0,18.0,17.99,17.99,11000.0,13.5219,13.5219,13.5144,13.5144,11000.0
2005-09-14 13:50:00,17.99,18.01,17.99,18.01,14000.0,13.5144,13.5295,13.5144,13.5295,14000.0
2005-09-14 14:00:00,18.01,18.01,17.99,17.99,9600.0,13.5295,13.5295,13.5144,13.5144,9600.0
2005-09-14 14:10:00,17.99,17.99,17.9,17.9,14000.0,13.5144,13.5144,13.4468,13.4468,14000.0
2005-09-14 14:20:00,17.9,17.96,17.9,17.96,14400.0,13.4468,13.4919,13.4468,13.4919,14400.0
2005-09-14 14:30:00,17.96,17.97,17.96,17.97,6800.0,13.4919,13.4994,13.4919,13.4994,6800.0
2005-09-14 14:40:00,17.97,17.98,17.96,17.98,6800.0,13.4994,13.5069,13.4919,13.5069,6800.0
2005-09-14 14:50:00,17.98,17.99,17.98,17.99,8400.0,13.5069,13.5144,13.5069,13.5144,8400.0
2005-09-14 15:00:00,17.99,17.99,17.93,17.93,12600.0,13.5144,13.5144,13.4694,13.4694,12600.0
2005-09-14 15:10:00,17.93,17.93,17.91,17.91,12600.0,13.4694,13.4694,13.4543,13.4543,12600.0
2005-09-14 15:20:00,17.91,17.91,17.9,17.91,8000.0,13.4543,13.4543,13.4468,13.4543,8000.0
2005-09-14 15:30:00,17.91,17.94,17.91,17.93,11000.0,13.4543,13.4769,13.4543,13.4694,11000.0
2005-09-14 15:40:00,17.93,17.96,17.92,17.95,13600.0,13.4694,13.4919,13.4618,13.4844,13600.0
2005-09-14 15:50:00,17.95,17.96,17.95,17.95,10600.0,13.4844,13.4919,13.4844,13.4844,10600.0
2005-09-15 09:30:00,17.99,18.02,17.95,17.95,5400.0,13.5144,13.537,13.4844,13.4844,5400.0
2005-09-15 09:40:00,17.93,17.95,17.91,17.93,37400.0,13.4694,13.4844,13.4543,13.4694,37400.0
2005-09-15 09:50:00,17.93,17.96,17.93,17.96,13200.0,13.4694,13.4919,13.4694,13.4919,13200.0
2005-09-15 10:00:00,17.95,17.97,17.93,17.94,13200.0,13.4844,13.4994,13.4694,13.4769,13200.0
2005-09-15 10:10:00,17.94,18.0,17.94,17.98,22000.0,13.4769,13.5219,13.4769,13.5069,22000.0
2005-09-15 10:20:00,17.97,17.97,17.96,17.96,5400.0,13.4994,13.4994,13.4919,13.4919,5400.0
2005-09-15 10:30:00,17.96,17.98,17.96,17.98,6200.0,13.4919,13.5069,13.4919,13.5069,6200.0
2005-09-15 10:40:00,17.97,17.97,17.96,17.96,1600.0,13.4994,13.4994,13.4919,13.4919,1600.0
2005-09-15 10:50:00,17.96,17.98,17.96,17.98,4600.0,13.4919,13.5069,13.4919,13.5069,4600.0
2005-09-15 11:00:00,17.97,17.98,17.97,17.97,7800.0,13.4994,13.5069,13.4994,13.4994,7800.0
2005-09-15 11:10:00,17.97,17.97,17.97,17.97,7000.0,13.4994,13.4994,13.4994,13.4994,7000.0
2005-09-15 11:20:00,17.98,18.01,17.98,17.99,2000.0,13.5069,13.5295,13.5069,13.5144,2000.0
2005-09-15 11:30:00,17.99,17.99,17.98,17.99,2200.0,13.5144,13.5144,13.5069,13.5144,2200.0
2005-09-15 11:40:00,17.99,17.99,17.96,17.96,9200.0,13.5144,13.5144,13.4919,13.4919,9200.0
2005-09-15 11:50:00,17.96,17.98,17.93,17.98,18800.0,13.4919,13.5069,13.4694,13.5069,18800.0
2005-09-15 12:00:00,17.96,17.98,17.96,17.96,14400.0,13.4919,13.5069,13.4919,13.4919,14400.0
2005-09-15 12:10:00,17.97,17.98,17.97,17.97,10400.0,13.4994,13.5069,13.4994,13.4994,10400.0
2005-09-15 12:20:00,17.93,17.93,17.9,17.91,3400.0,13.4694,13.4694,13.4468,13.4543,3400.0
2005-09-15 12:30:00,17.9,17.91,17.9,17.9,5600.0,13.4468,13.4543,13.4468,13.4468,5600.0
2005-09-15 12:40:00,17.9,17.97,17.9,17.97,12400.0,13.4468,13.4994,13.4468,13.4994,12400.0
2005-09-15 12:50:00,17.95,17.95,17.95,17.95,3400.0,13.4844,13.4844,13.4844,13.4844,3400.0
2005-09-15 13:00:00,17.95,17.97,17.94,17.97,5000.0,13.4844,13.4994,13.4769,13.4994,5000.0
2005-09-15 13:10:00,17.97,18.0,17.95,17.97,8400.0,13.4994,13.5219,13.4844,13.4994,8400.0
2005-09-15 13:20:00,17.97,17.97,17.95,17.95,4200.0,13.4994,13.4994,13.4844,13.4844,4200.0
2005-09-15 13:30:00,17.95,17.96,17.95,17.96,3400.0,13.4844,13.4919,13.4844,13.4919,3400.0
2005-09-15 13:40:00,17.95,17.96,17.95,17.95,7200.0,13.4844,13.4919,13.4844,13.4844,7200.0
2005-09-15 13:50:00,17.95,17.96,17.95,17.95,9600.0,13.4844,13.4919,13.4844,13.4844,9600.0
2005-09-15 14:00:00,17.95,17.95,17.95,17.95,1000.0,13.4844,13.4844,13.4844,13.4844,1000.0
2005-09-15 14:10:00,17.93,17.93,17.88,17.88,4200.0,13.4694,13.4694,13.4318,13.4318,4200.0
2005-09-15 14:20:00,17.88,17.96,17.87,17.96,16000.0,13.4318,13.4919,13.4243,13.4919,16000.0
2005-09-15 14:30:00,17.97,17.98,17.97,17.98,4800.0,13.4994,13.5069,13.4994,13.5069,4800.0
2005-09-15 14:40:00,17.98,17.98,17.98,17.98,4000.0,13.5069,13.5069,13.5069,13.5069,4000.0
2005-09-15 14:50:00,17.98,17.98,17.96,17.96,8600.0,13.5069,13.5069,13.4919,13.4919,8600.0
2005-09-15 15:00:00,17.96,17.98,17.95,17.98,16600.0,13.4919,13.5069,13.4844,13.5069,16600.0
2005-09-15 15:10:00,17.97,17.97,17.95,17.95,15200.0,13.4994,13.4994,13.4844,13.4844,15200.0
2005-09-15 15:20:00,17.96,17.97,17.95,17.96,11200.0,13.4919,13.4994,13.4844,13.4919,11200.0
2005-09-15 15:30:00,17.96,17.96,17.95,17.96,7400.0,13.4919,13.4919,13.4844,13.4919,7400.0
2005-09-15 15:40:00,17.96,17.97,17.96,17.97,6000.0,13.4919,13.4994,13.4919,13.4994,6000.0
2005-09-15 15:50:00,17.97,18.0,17.97,18.0,22000.0,13.4994,13.5219,13.4994,13.5219,22000.0
2005-09-16 09:30:00,18.0,18.09,18.0,18.07,125200.0,13.5219,13.5896,13.5219,13.5745,125200.0
2005-09-16 09:40:00,18.09,18.09,18.0,18.03,11600.0,13.5896,13.5896,13.5219,13.5445,11600.0
2005-09-16 09:50:00,18.02,18.02,17.93,18.0,23000.0,13.537,13.537,13.4694,13.5219,23000.0
2005-09-16 10:00:00,18.0,18.04,18.0,18.04,16600.0,13.5219,13.552,13.5219,13.552,16600.0
2005-09-16 10:10:00,18.05,18.05,18.04,18.04,6400.0,13.5595,13.5595,13.552,13.552,6400.0
2005-09-16 10:20:00,18.02,18.03,18.0,18.03,6800.0,13.537,13.5445,13.5219,13.5445,6800.0
2005-09-16 10:30:00,18.03,18.04,18.02,18.03,6400.0,13.5445,13.552,13.537,13.5445,6400.0
2005-09-16 10:40:00,18.03,18.05,18.03,18.05,4800.0,13.5445,13.5595,13.5445,13.5595,4800.0
2005-09-16 10:50:00,18.04,18.04,18.02,18.02,3000.0,13.552,13.552,13.537,13.537,3000.0
2005-09-16 11:00:00,18.02,18.02,18.0,18.0,10400.0,13.537,13.537,13.5219,13.5219,10400.0
2005-09-16 11:10:00,18.01,18.03,18.0,18.03,8800.0,13.5295,13.5445,13.5219,13.5445,8800.0
2005-09-16 11:20:00,18.01,18.01,18.0,18.0,3600.0,13.5295,13.5295,13.5219,13.5219,3600.0
2005-09-16 11:30:00,18.0,18.0,18.0,18.0,7000.0,13.5219,13.5219,13.5219,13.5219,7000.0
2005-09-16 11:40:00,18.0,18.01,17.99,17.99,6200.0,13.5219,13.5295,13.5144,13.5144,6200.0
2005-09-16 11:50:00,17.99,17.99,17.95,17.95,10400.0,13.5144,13.5144,13.4844,13.4844,10400.0
2005-09-16 12:00:00,17.95,17.96,17.94,17.96,13400.0,13.4844,13.4919,13.4769,13.4919,13400.0
2005-09-16 12:10:00,17.96,17.96,17.93,17.96,21200.0,13.4919,13.4919,13.4694,13.4919,21200.0
2005-09-16 12:20:00,17.95,17.96,17.93,17.95,14600.0,13.4844,13.4919,13.4694,13.4844,14600.0
2005-09-16 12:30:00,17.93,17.96,17.93,17.95,16800.0,13.4694,13.4919,13.4694,13.4844,16800.0
2005-09-16 12:40:00,17.96,18.03,17.95,18.03,26600.0,13.4919,13.5445,13.4844,13.5445,26600.0
2005-09-16 12:50:00,18.0,18.02,17.99,18.0,15400.0,13.5219,13.537,13.5144,13.5219,15400.0
2005-09-16 13:00:00,18.01,18.05,18.0,18.02,15200.0,13.5295,13.5595,13.5219,13.537,15200.0
2005-09-16 13:10:00,18.02,18.02,18.0,18.01,3800.0,13.537,13.537,13.5219,13.5295,3800.0
2005-09-16 13:20:00,18.0,18.02,18.0,18.02,3800.0,13.5219,13.537,13.5219,13.537,3800.0
2005-09-16 13:30:00,18.03,18.03,18.02,18.03,5200.0,13.5445,13.5445,13.537,13.5445,5200.0
2005-09-16 13:40:00,18.02,18.05,18.02,18.05,10400.0,13.537,13.5595,13.537,13.5595,10400.0
2005-09-16 13:50:00,18.05,18.05,18.03,18.03,10600.0,13.5595,13.5595,13.5445,13.5445,10600.0
2005-09-16 14:00:00,18.04,18.05,18.04,18.05,11000.0,13.552,13.5595,13.552,13.5595,11000.0
2005-09-16 14:10:00,18.05,18.05,18.03,18.03,4800.0,13.5595,13.5595,13.5445,13.5445,4800.0
2005-09-16 14:20:00,18.04,18.06,18.04,18.05,12600.0,13.552,13.567,13.552,13.5595,12600.0
2005-09-16 14:30:00,18.05,18.05,18.04,18.04,16400.0,13.5595,13.5595,13.552,13.552,16400.0
2005-09-16 14:40:00,18.05,18.06,18.05,18.06,17000.0,13.5595,13.567,13.5595,13.567,17000.0
2005-09-16 14:50:00,18.06,18.06,18.05,18.05,12000.0,13.567,13.567,13.5595,13.5595,12000.0
2005-09-16 15:00:00,18.06,18.1,18.06,18.08,13600.0,13.567,13.5971,13.567,13.582,13600.0
2005-09-16 15:10:00,18.09,18.09,18.06,18.08,13800.0,13.5896,13.5896,13.567,13.582,13800.0
2005-09-16 15:20:00,18.08,18.08,18.06,18.07,7400.0,13.582,13.582,13.567,13.5745,7400.0
2005-09-16 15:30:00,18.06,18.06,18.03,18.03,19600.0,13.567,13.567,13.5445,13.5445,19600.0
2005-09-16 15:40:00,18.03,18.03,17.98,17.98,52000.0,13.5445,13.5445,13.5069,13.5069,52000.0
2005-09-16 15:50:00,17.98,18.05,17.98,18.03,162200.0,13.5069,13.5595,13.5069,13.5445,162200.0
2005-09-19 09:30:00,18.04,18.07,18.03,18.03,9800.0,13.552,13.5745,13.5445,13.5445,9800.0
2005-09-19 09:40:00,18.04,18.05,18.0,18.0,21200.0,13.552,13.5595,13.5219,13.5219,21200.0
2005-09-19 09:50:00,18.0,18.0,17.97,17.97,14000.0,13.5219,13.5219,13.4994,13.4994,14000.0
2005-09-19 10:00:00,17.98,18.01,17.98,18.0,67200.0,13.5069,13.5295,13.5069,13.5219,67200.0
2005-09-19 10:10:00,18.0,18.02,18.0,18.02,15200.0,13.5219,13.537,13.5219,13.537,15200.0
2005-09-19 10:20:00,18.02,18.05,18.02,18.04,3800.0,13.537,13.5595,13.537,13.552,3800.0
2005-09-19 10:30:00,18.06,18.1,18.05,18.1,5400.0,13.567,13.5971,13.5595,13.5971,5400.0
2005-09-19 10:40:00,18.1,18.1,18.0,18.0,12000.0,13.5971,13.5971,13.5219,13.5219,12000.0
2005-09-19 10:50:00,18.01,18.02,18.0,18.0,16800.0,13.5295,13.537,13.5219,13.5219,16800.0
2005-09-19 11:00:00,18.0,18.02,18.0,18.0,36000.0,13.5219,13.537,13.5219,13.5219,36000.0
2005-09-19 11:10:00,18.0,18.02,18.0,18.0,12400.0,13.5219,13.537,13.5219,13.5219,12400.0
2005-09-19 11:20:00,18.0,18.0,18.0,18.0,4800.0,13.5219,13.5219,13.5219,13.5219,4800.0
2005-09-19 11:30:00,18.01,18.01,18.0,18.0,14800.0,13.5295,13.5295,13.5219,13.5219,14800.0
2005-09-19 11:40:00,18.0,18.01,18.0,18.01,3600.0,13.5219,13.5295,13.5219,13.5295,3600.0
2005-09-19 11:50:00,18.0,18.01,18.0,18.0,2800.0,13.5219,13.5295,13.5219,13.5219,2800.0
2005-09-19 12:00:00,18.0,18.01,18.0,18.01,5200.0,13.5219,13.5295,13.5219,13.5295,5200.0
2005-09-19 12:10:00,18.01,18.02,18.0,18.0,2800.0,13.5295,13.537,13.5219,13.5219,2800.0
2005-09-19 12:20:00,18.0,18.01,18.0,18.0,4800.0,13.5219,13.5295,13.5219,13.5219,4800.0
2005-09-19 12:30:00,18.0,18.02,18.0,18.0,3000.0,13.5219,13.537,13.5219,13.5219,3000.0
2005-09-19 12:40:00,18.0,18.01,18.0,18.0,1600.0,13.5219,13.5295,13.5219,13.5219,1600.0
2005-09-19 12:50:00,18.0,18.01,18.0,18.0,7600.0,13.5219,13.5295,13.5219,13.5219,7600.0
2005-09-19 13:00:00,18.0,18.02,18.0,18.0,7200.0,13.5219,13.537,13.5219,13.5219,7200.0
2005-09-19 13:10:00,18.01,18.01,18.0,18.0,1600.0,13.5295,13.5295,13.5219,13.5219,1600.0
2005-09-19 13:20:00,18.01,18.01,18.0,18.0,1400.0,13.5295,13.5295,13.5219,13.5219,1400.0
2005-09-19 13:30:00,18.01,18.01,18.0,18.01,3400.0,13.5295,13.5295,13.5219,13.5295,3400.0
2005-09-19 13:40:00,18.0,18.01,18.0,18.0,6400.0,13.5219,13.5295,13.5219,13.5219,6400.0
2005-09-19 13:50:00,18.0,18.0,18.0,18.0,2000.0,13.5219,13.5219,13.5219,13.5219,2000.0
2005-09-19 14:00:00,18.01,18.01,18.0,18.0,3800.0,13.5295,13.5295,13.5219,13.5219,3800.0
2005-09-19 14:10:00,18.0,18.05,18.0,18.04,10800.0,13.5219,13.5595,13.5219,13.552,10800.0
2005-09-19 14:20:00,18.02,18.02,18.0,18.0,4400.0,13.537,13.537,13.5219,13.5219,4400.0
2005-09-19 14:30:00,18.0,18.01,18.0,18.0,9200.0,13.5219,13.5295,13.5219,13.5219,9200.0
2005-09-19 14:40:00,18.0,18.0,18.0,18.0,5000.0,13.5219,13.5219,13.5219,13.5219,5000.0
2005-09-19 14:50:00,18.0,18.0,18.0,18.0,5600.0,13.5219,13.5219,13.5219,13.5219,5600.0
2005-09-19 15:00:00,18.0,18.0,18.0,18.0,9800.0,13.5219,13.5219,13.5219,13.5219,9800.0
2005-09-19 15:10:00,18.0,18.0,18.0,18.0,8000.0,13.5219,13.5219,13.5219,13.5219,8000.0
2005-09-19 15:20:00,18.0,18.0,17.99,17.99,10600.0,13.5219,13.5219,13.5144,13.5144,10600.0
2005-09-19 15:30:00,17.98,17.99,17.95,17.99,26800.0,13.5069,13.5144,13.4844,13.5144,26800.0
2005-09-19 15:40:00,17.99,18.03,17.99,18.02,23200.0,13.5144,13.5445,13.5144,13.537,23200.0
2005-09-19 15:50:00,18.02,18.06,18.02,18.03,37000.0,13.537,13.567,13.537,13.5445,37000.0
2005-09-20 09:30:00,18.02,18.11,18.02,18.1,19000.0,13.537,13.6046,13.537,13.5971,19000.0
2005-09-20 09:40:00,18.04,18.05,18.01,18.04,6800.0,13.552,13.5595,13.5295,13.552,6800.0
2005-09-20 09:50:00,18.05,18.05,18.03,18.04,15200.0,13.5595,13.5595,13.5445,13.552,15200.0
2005-09-20 10:00:00,18.05,18.05,17.98,17.99,278200.0,13.5595,13.5595,13.5069,13.5144,278200.0
2005-09-20 10:10:00,17.98,18.0,17.95,17.96,247200.0,13.5069,13.5219,13.4844,13.4919,247200.0
2005-09-20 10:20:00,17.96,17.99,17.93,17.93,151200.0,13.4919,13.5144,13.4694,13.4694,151200.0
2005-09-20 10:30:00,17.94,17.95,17.93,17.93,48000.0,13.4769,13.4844,13.4694,13.4694,48000.0
2005-09-20 10:40:00,17.94,17.94,17.71,17.71,119600.0,13.4769,13.4769,13.3041,13.3041,119600.0
2005-09-20 10:50:00,17.75,17.8,17.7,17.8,120600.0,13.3341,13.3717,13.2966,13.3717,120600.0
2005-09-20 11:00:00,17.8,17.8,17.65,17.65,209200.0,13.3717,13.3717,13.259,13.259,209200.0
2005-09-20 11:10:00,17.65,17.66,17.34,17.36,224800.0,13.259,13.2665,13.0261,13.0412,224800.0
2005-09-20 11:20:00,17.4,17.5,17.33,17.35,138200.0,13.0712,13.1463,13.0186,13.0337,138200.0
2005-09-20 11:30:00,17.35,17.35,17.26,17.31,66200.0,13.0337,13.0337,12.966,13.0036,66200.0
2005-09-20 11:40:00,17.33,17.38,17.33,17.33,27800.0,13.0186,13.0562,13.0186,13.0186,27800.0
2005-09-20 11:50:00,17.33,17.33,17.32,17.33,43600.0,13.0186,13.0186,13.0111,13.0186,43600.0
2005-09-20 12:00:00,17.33,17.33,17.31,17.31,13400.0,13.0186,13.0186,13.0036,13.0036,13400.0
2005-09-20 12:10:00,17.31,17.31,17.3,17.3,18400.0,13.0036,13.0036,12.9961,12.9961,18400.0
2005-09-20 12:20:00,17.3,17.31,17.27,17.28,17600.0,12.9961,13.0036,12.9736,12.9811,17600.0
2005-09-20 12:30:00,17.25,17.25,17.2,17.2,26400.0,12.9585,12.9585,12.921,12.921,26400.0
2005-09-20 12:40:00,17.2,17.21,17.18,17.18,7600.0,12.921,12.9285,12.9059,12.9059,7600.0
2005-09-20 12:50:00,17.18,17.2,17.17,17.2,22400.0,12.9059,12.921,12.8984,12.921,22400.0
2005-09-20 13:00:00,17.2,17.2,17.16,17.17,9200.0,12.921,12.921,12.8909,12.8984,9200.0
2005-09-20 13:10:00,17.16,17.17,17.11,17.14,49400.0,12.8909,12.8984,12.8534,12.8759,49400.0
2005-09-20 13:20:00,17.14,17.16,17.13,17.13,12600.0,12.8759,12.8909,12.8684,12.8684,12600.0
2005-09-20 13:30:00,17.13,17.13,17.09,17.09,18200.0,12.8684,12.8684,12.8383,12.8383,18200.0
2005-09-20 13:40:00,17.09,17.09,17.07,17.09,29200.0,12.8383,12.8383,12.8233,12.8383,29200.0
2005-09-20 13:50:00,17.08,17.11,17.08,17.09,128200.0,12.8308,12.8534,12.8308,12.8383,128200.0
2005-09-20 14:00:00,17.09,17.09,16.98,17.03,146000.0,12.8383,12.8383,12.7557,12.7933,146000.0
2005-09-20 14:10:00,17.05,17.08,17.04,17.08,157800.0,12.8083,12.8308,12.8008,12.8308,157800.0
2005-09-20 14:20:00,17.07,17.16,17.07,17.13,17000.0,12.8233,12.8909,12.8233,12.8684,17000.0
2005-09-20 14:30:00,17.14,17.23,17.14,17.21,30000.0,12.8759,12.9435,12.8759,12.9285,30000.0
2005-09-20 14:40:00,17.2,17.25,17.2,17.22,65600.0,12.921,12.9585,12.921,12.936,65600.0
2005-09-20 14:50:00,17.22,17.23,17.15,17.15,306800.0,12.936,12.9435,12.8834,12.8834,306800.0
2005-09-20 15:00:00,17.15,17.16,17.07,17.08,42000.0,12.8834,12.8909,12.8233,12.8308,42000.0
2005-09-20 15:10:00,17.08,17.15,17.06,17.09,149000.0,12.8308,12.8834,12.8158,12.8383,149000.0
2005-09-20 15:20:00,17.09,17.19,17.08,17.18,154200.0,12.8383,12.9135,12.8308,12.9059,154200.0
2005-09-20 15:30:00,17.18,17.22,17.18,17.2,111400.0,12.9059,12.936,12.9059,12.921,111400.0
2005-09-20 15:40:00,17.2,17.27,17.2,17.27,137400.0,12.921,12.9736,12.921,12.9736,137400.0
2005-09-20 15:50:00,17.27,17.35,17.27,17.29,161400.0,12.9736,13.0337,12.9736,12.9886,161400.0
2005-09-21 09:40:00,17.8,17.8,17.75,17.77,152800.0,13.3717,13.3717,13.3341,13.3492,152800.0
2005-09-21 09:50:00,17.77,17.85,17.76,17.85,181800.0,13.3492,13.4093,13.3417,13.4093,181800.0
2005-09-21 10:00:00,17.86,18.02,17.83,17.9,197200.0,13.4168,13.537,13.3942,13.4468,197200.0
2005-09-21 10:10:00,17.89,17.95,17.85,17.93,132600.0,13.4393,13.4844,13.4093,13.4694,132600.0
2005-09-21 10:20:00,17.93,18.0,17.93,18.0,111200.0,13.4694,13.5219,13.4694,13.5219,111200.0
2005-09-21 10:30:00,18.0,18.1,17.99,18.08,305800.0,13.5219,13.5971,13.5144,13.582,305800.0
2005-09-21 10:40:00,18.09,18.35,18.09,18.23,115400.0,13.5896,13.7849,13.5896,13.6947,115400.0
2005-09-21 10:50:00,18.23,18.27,18.11,18.11,36600.0,13.6947,13.7248,13.6046,13.6046,36600.0
2005-09-21 11:00:00,18.1,18.15,18.04,18.04,24800.0,13.5971,13.6346,13.552,13.552,24800.0
2005-09-21 11:10:00,18.04,18.04,17.97,17.98,17000.0,13.552,13.552,13.4994,13.5069,17000.0
2005-09-21 11:20:00,17.98,17.98,17.97,17.98,12400.0,13.5069,13.5069,13.4994,13.5069,12400.0
2005-09-21 11:30:00,17.98,18.06,17.96,18.01,66800.0,13.5069,13.567,13.4919,13.5295,66800.0
2005-09-21 11:40:00,18.02,18.04,18.02,18.03,11200.0,13.537,13.552,13.537,13.5445,11200.0
2005-09-21 11:50:00,18.02,18.02,17.97,17.98,22200.0,13.537,13.537,13.4994,13.5069,22200.0
2005-09-21 12:00:00,17.98,18.01,17.98,17.99,22000.0,13.5069,13.5295,13.5069,13.5144,22000.0
2005-09-21 12:10:00,18.0,18.03,18.0,18.02,22200.0,13.5219,13.5445,13.5219,13.537,22200.0
2005-09-21 12:20:00,18.02,18.02,18.01,18.01,27400.0,13.537,13.537,13.5295,13.5295,27400.0
2005-09-21 12:30:00,18.0,18.02,18.0,18.0,49400.0,13.5219,13.537,13.5219,13.5219,49400.0
2005-09-21 12:40:00,18.0,18.02,18.0,18.01,23200.0,13.5219,13.537,13.5219,13.5295,23200.0
2005-09-21 12:50:00,18.0,18.01,18.0,18.01,15000.0,13.5219,13.5295,13.5219,13.5295,15000.0
2005-09-21 13:00:00,18.0,18.02,18.0,18.0,10600.0,13.5219,13.537,13.5219,13.5219,10600.0
2005-09-21 13:10:00,18.0,18.01,18.0,18.01,10400.0,13.5219,13.5295,13.5219,13.5295,10400.0
2005-09-21 13:20:00,18.01,18.01,18.0,18.0,15800.0,13.5295,13.5295,13.5219,13.5219,15800.0
2005-09-21 13:30:00,18.0,18.0,18.0,18.0,33000.0,13.5219,13.5219,13.5219,13.5219,33000.0
2005-09-21 13:40:00,18.0,18.01,18.0,18.0,19400.0,13.5219,13.5295,13.5219,13.5219,19400.0
2005-09-21 13:50:00,18.0,18.0,18.0,18.0,79000.0,13.5219,13.5219,13.5219,13.5219,79000.0
2005-09-21 14:00:00,18.0,18.0,18.0,18.0,44200.0,13.5219,13.5219,13.5219,13.5219,44200.0
2005-09-21 14:10:00,18.0,18.0,17.98,17.99,34600.0,13.5219,13.5219,13.5069,13.5144,34600.0
2005-09-21 14:20:00,17.99,18.01,17.99,18.0,38600.0,13.5144,13.5295,13.5144,13.5219,38600.0
2005-09-21 14:30:00,18.0,18.0,18.0,18.0,85600.0,13.5219,13.5219,13.5219,13.5219,85600.0
2005-09-21 14:40:00,18.0,18.01,18.0,18.01,25400.0,13.5219,13.5295,13.5219,13.5295,25400.0
2005-09-21 14:50:00,18.02,18.09,18.01,18.04,40800.0,13.537,13.5896,13.5295,13.552,40800.0
2005-09-21 15:00:00,18.04,18.04,17.99,17.99,21800.0,13.552,13.552,13.5144,13.5144,21800.0
2005-09-21 15:10:00,17.99,18.0,17.95,17.97,32200.0,13.5144,13.5219,13.4844,13.4994,32200.0
2005-09-21 15:20:00,17.97,17.98,17.97,17.97,23600.0,13.4994,13.5069,13.4994,13.4994,23600.0
2005-09-21 15:30:00,17.97,18.0,17.96,18.0,27400.0,13.4994,13.5219,13.4919,13.5219,27400.0
2005-09-21 15:40:00,18.0,18.0,18.0,18.0,24400.0,13.5219,13.5219,13.5219,13.5219,24400.0
2005-09-21 15:50:00,18.0,18.0,17.98,17.98,26400.0,13.5219,13.5219,13.5069,13.5069,26400.0
2005-09-22 09:30:00,17.98,17.98,17.93,17.93,15000.0,13.5069,13.5069,13.4694,13.4694,15000.0
2005-09-22 09:40:00,17.93,17.93,17.83,17.92,28800.0,13.4694,13.4694,13.3942,13.4618,28800.0
2005-09-22 09:50:00,17.93,17.95,17.91,17.95,13600.0,13.4694,13.4844,13.4543,13.4844,13600.0
2005-09-22 10:00:00,17.95,18.0,17.95,17.98,15600.0,13.4844,13.5219,13.4844,13.5069,15600.0
2005-09-22 10:10:00,17.99,18.04,17.99,18.0,31600.0,13.5144,13.552,13.5144,13.5219,31600.0
2005-09-22 10:20:00,18.0,18.02,17.99,18.01,13200.0,13.5219,13.537,13.5144,13.5295,13200.0
2005-09-22 10:30:00,18.02,18.02,17.98,18.0,8200.0,13.537,13.537,13.5069,13.5219,8200.0
2005-09-22 10:40:00,18.0,18.02,17.98,17.99,10000.0,13.5219,13.537,13.5069,13.5144,10000.0
2005-09-22 10:50:00,17.99,17.99,17.93,17.95,3200.0,13.5144,13.5144,13.4694,13.4844,3200.0
2005-09-22 11:00:00,17.93,17.95,17.91,17.91,6800.0,13.4694,13.4844,13.4543,13.4543,6800.0
2005-09-22 11:10:00,17.91,17.92,17.9,17.9,5800.0,13.4543,13.4618,13.4468,13.4468,5800.0
2005-09-22 11:20:00,17.9,17.91,17.86,17.86,8800.0,13.4468,13.4543,13.4168,13.4168,8800.0
2005-09-22 11:30:00,17.86,17.87,17.85,17.86,12000.0,13.4168,13.4243,13.4093,13.4168,12000.0
2005-09-22 11:40:00,17.87,17.9,17.86,17.9,13800.0,13.4243,13.4468,13.4168,13.4468,13800.0
2005-09-22 11:50:00,17.9,17.93,17.89,17.92,7800.0,13.4468,13.4694,13.4393,13.4618,7800.0
2005-09-22 12:00:00,17.92,17.92,17.9,17.91,7200.0,13.4618,13.4618,13.4468,13.4543,7200.0
2005-09-22 12:10:00,17.91,17.91,17.9,17.9,5400.0,13.4543,13.4543,13.4468,13.4468,5400.0
2005-09-22 12:20:00,17.89,17.89,17.86,17.87,5400.0,13.4393,13.4393,13.4168,13.4243,5400.0
2005-09-22 12:30:00,17.88,17.9,17.87,17.9,12800.0,13.4318,13.4468,13.4243,13.4468,12800.0
2005-09-22 12:40:00,17.9,17.91,17.9,17.91,3400.0,13.4468,13.4543,13.4468,13.4543,3400.0
2005-09-22 12:50:00,17.91,17.92,17.9,17.92,1600.0,13.4543,13.4618,13.4468,13.4618,1600.0
2005-09-22 13:00:00,17.92,17.92,17.9,17.9,7000.0,13.4618,13.4618,13.4468,13.4468,7000.0
2005-09-22 13:10:00,17.9,17.93,17.9,17.93,3800.0,13.4468,13.4694,13.4468,13.4694,3800.0
2005-09-22 13:20:00,17.93,17.93,17.92,17.93,5400.0,13.4694,13.4694,13.4618,13.4694,5400.0
2005-09-22 13:30:00,17.93,17.93,17.91,17.93,17800.0,13.4694,13.4694,13.4543,13.4694,17800.0
2005-09-22 13:40:00,17.93,18.0,17.93,17.99,40400.0,13.4694,13.5219,13.4694,13.5144,40400.0
2005-09-22 13:50:00,17.99,18.0,17.99,18.0,21600.0,13.5144,13.5219,13.5144,13.5219,21600.0
2005-09-22 14:00:00,18.0,18.0,17.98,17.98,9600.0,13.5219,13.5219,13.5069,13.5069,9600.0
2005-09-22 14:10:00,17.99,18.0,17.98,17.98,4600.0,13.5144,13.5219,13.5069,13.5069,4600.0
2005-09-22 14:20:00,17.98,17.99,17.98,17.99,8600.0,13.5069,13.5144,13.5069,13.5144,8600.0
2005-09-22 14:30:00,17.98,17.98,17.98,17.98,5800.0,13.5069,13.5069,13.5069,13.5069,5800.0
2005-09-22 14:40:00,17.98,17.99,17.98,17.98,10800.0,13.5069,13.5144,13.5069,13.5069,10800.0
2005-09-22 14:50:00,17.98,17.99,17.97,17.98,27400.0,13.5069,13.5144,13.4994,13.5069,27400.0
2005-09-22 15:00:00,17.98,18.0,17.97,18.0,16000.0,13.5069,13.5219,13.4994,13.5219,16000.0
2005-09-22 15:10:00,18.02,18.03,17.98,17.99,16200.0,13.537,13.5445,13.5069,13.5144,16200.0
2005-09-22 15:20:00,17.99,18.02,17.98,18.0,9800.0,13.5144,13.537,13.5069,13.5219,9800.0
2005-09-22 15:30:00,18.0,18.0,18.0,18.0,13600.0,13.5219,13.5219,13.5219,13.5219,13600.0
2005-09-22 15:40:00,18.0,18.0,18.0,18.0,11400.0,13.5219,13.5219,13.5219,13.5219,11400.0
2005-09-22 15:50:00,18.0,18.0,18.0,18.0,19200.0,13.5219,13.5219,13.5219,13.5219,19200.0
2005-09-23 09:30:00,18.0,18.01,17.98,17.99,3400.0,13.5219,13.5295,13.5069,13.5144,3400.0
2005-09-23 09:40:00,18.0,18.08,17.99,18.07,17200.0,13.5219,13.582,13.5144,13.5745,17200.0
2005-09-23 09:50:00,18.09,18.09,18.0,18.0,22000.0,13.5896,13.5896,13.5219,13.5219,22000.0
2005-09-23 10:00:00,18.0,18.03,18.0,18.02,14800.0,13.5219,13.5445,13.5219,13.537,14800.0
2005-09-23 10:10:00,18.02,18.03,18.0,18.0,12400.0,13.537,13.5445,13.5219,13.5219,12400.0
2005-09-23 10:20:00,18.0,18.05,17.99,18.04,15800.0,13.5219,13.5595,13.5144,13.552,15800.0
2005-09-23 10:30:00,18.04,18.04,18.0,18.0,11800.0,13.552,13.552,13.5219,13.5219,11800.0
2005-09-23 10:40:00,18.0,18.0,17.98,17.98,7600.0,13.5219,13.5219,13.5069,13.5069,7600.0
2005-09-23 10:50:00,17.98,18.04,17.98,18.04,12200.0,13.5069,13.552,13.5069,13.552,12200.0
2005-09-23 11:00:00,18.03,18.04,18.0,18.0,11400.0,13.5445,13.552,13.5219,13.5219,11400.0
2005-09-23 11:10:00,18.0,18.03,18.0,18.02,18600.0,13.5219,13.5445,13.5219,13.537,18600.0
2005-09-23 11:20:00,18.03,18.06,18.03,18.04,8600.0,13.5445,13.567,13.5445,13.552,8600.0
2005-09-23 11:30:00,18.04,18.08,18.04,18.08,12200.0,13.552,13.582,13.552,13.582,12200.0
2005-09-23 11:40:00,18.08,18.23,18.07,18.23,33600.0,13.582,13.6947,13.5745,13.6947,33600.0
2005-09-23 11:50:00,18.23,18.3,18.23,18.28,7800.0,13.6947,13.7473,13.6947,13.7323,7800.0
2005-09-23 12:00:00,18.28,18.34,18.28,18.31,20000.0,13.7323,13.7774,13.7323,13.7548,20000.0
2005-09-23 12:10:00,18.31,18.31,18.25,18.25,4000.0,13.7548,13.7548,13.7097,13.7097,4000.0
2005-09-23 12:20:00,18.25,18.25,18.25,18.25,3600.0,13.7097,13.7097,13.7097,13.7097,3600.0
2005-09-23 12:30:00,18.23,18.24,18.18,18.18,22600.0,13.6947,13.7022,13.6572,13.6572,22600.0
2005-09-23 12:40:00,18.18,18.18,18.16,18.16,5800.0,13.6572,13.6572,13.6421,13.6421,5800.0
2005-09-23 12:50:00,18.16,18.19,18.15,18.17,23400.0,13.6421,13.6647,13.6346,13.6497,23400.0
2005-09-23 13:00:00,18.17,18.18,18.15,18.16,9000.0,13.6497,13.6572,13.6346,13.6421,9000.0
2005-09-23 13:10:00,18.18,18.23,18.18,18.18,14800.0,13.6572,13.6947,13.6572,13.6572,14800.0
2005-09-23 13:20:00,18.18,18.2,18.18,18.18,3400.0,13.6572,13.6722,13.6572,13.6572,3400.0
2005-09-23 13:30:00,18.18,18.27,18.16,18.27,13600.0,13.6572,13.7248,13.6421,13.7248,13600.0
2005-09-23 13:40:00,18.27,18.31,18.2,18.2,14000.0,13.7248,13.7548,13.6722,13.6722,14000.0
2005-09-23 13:50:00,18.2,18.22,18.18,18.2,30000.0,13.6722,13.6872,13.6572,13.6722,30000.0
2005-09-23 14:00:00,18.2,18.24,18.14,18.15,84600.0,13.6722,13.7022,13.6271,13.6346,84600.0
2005-09-23 14:10:00,18.15,18.26,18.15,18.22,32000.0,13.6346,13.7173,13.6346,13.6872,32000.0
2005-09-23 14:20:00,18.22,18.29,18.2,18.29,14400.0,13.6872,13.7398,13.6722,13.7398,14400.0
2005-09-23 14:30:00,18.27,18.27,18.22,18.22,6600.0,13.7248,13.7248,13.6872,13.6872,6600.0
2005-09-23 14:40:00,18.22,18.22,18.15,18.2,9600.0,13.6872,13.6872,13.6346,13.6722,9600.0
2005-09-23 14:50:00,18.2,18.31,18.2,18.31,17200.0,13.6722,13.7548,13.6722,13.7548,17200.0
2005-09-23 15:00:00,18.31,18.33,18.23,18.29,27400.0,13.7548,13.7698,13.6947,13.7398,27400.0
2005-09-23 15:10:00,18.29,18.34,18.29,18.34,17000.0,13.7398,13.7774,13.7398,13.7774,17000.0
2005-09-23 15:20:00,18.34,18.41,18.33,18.41,27200.0,13.7774,13.8299,13.7698,13.8299,27200.0
2005-09-23 15:30:00,18.41,18.41,18.38,18.4,27200.0,13.8299,13.8299,13.8074,13.8224,27200.0
2005-09-23 15:40:00,18.4,18.4,18.38,18.38,20400.0,13.8224,13.8224,13.8074,13.8074,20400.0
2005-09-23 15:50:00,18.37,18.4,18.37,18.4,17000.0,13.7999,13.8224,13.7999,13.8224,17000.0
2005-09-26 09:30:00,18.5,18.5,18.5,18.5,14400.0,13.8976,13.8976,13.8976,13.8976,14400.0
2005-09-26 09:40:00,18.47,18.47,18.4,18.45,14000.0,13.875,13.875,13.8224,13.86,14000.0
2005-09-26 09:50:00,18.47,18.47,18.4,18.41,10200.0,13.875,13.875,13.8224,13.8299,10200.0
2005-09-26 10:00:00,18.42,18.48,18.4,18.42,6600.0,13.8375,13.8825,13.8224,13.8375,6600.0
2005-09-26 10:10:00,18.42,18.44,18.4,18.41,9800.0,13.8375,13.8525,13.8224,13.8299,9800.0
2005-09-26 10:20:00,18.41,18.57,18.4,18.57,13600.0,13.8299,13.9501,13.8224,13.9501,13600.0
2005-09-26 10:30:00,18.57,18.57,18.55,18.55,4400.0,13.9501,13.9501,13.9351,13.9351,4400.0
2005-09-26 10:40:00,18.54,18.55,18.53,18.55,7600.0,13.9276,13.9351,13.9201,13.9351,7600.0
2005-09-26 10:50:00,18.52,18.54,18.52,18.52,9600.0,13.9126,13.9276,13.9126,13.9126,9600.0
2005-09-26 11:00:00,18.52,18.52,18.48,18.48,7200.0,13.9126,13.9126,13.8825,13.8825,7200.0
2005-09-26 11:10:00,18.49,18.49,18.47,18.47,5800.0,13.89,13.89,13.875,13.875,5800.0
2005-09-26 11:20:00,18.47,18.48,18.47,18.48,12200.0,13.875,13.8825,13.875,13.8825,12200.0
2005-09-26 11:30:00,18.48,18.48,18.44,18.44,5600.0,13.8825,13.8825,13.8525,13.8525,5600.0
2005-09-26 11:40:00,18.44,18.44,18.43,18.43,4400.0,13.8525,13.8525,13.845,13.845,4400.0
2005-09-26 11:50:00,18.41,18.41,18.36,18.36,4400.0,13.8299,13.8299,13.7924,13.7924,4400.0
2005-09-26 12:00:00,18.36,18.38,18.36,18.37,6400.0,13.7924,13.8074,13.7924,13.7999,6400.0
2005-09-26 12:10:00,18.38,18.43,18.38,18.43,9600.0,13.8074,13.845,13.8074,13.845,9600.0
2005-09-26 12:20:00,18.43,18.43,18.42,18.42,2800.0,13.845,13.845,13.8375,13.8375,2800.0
2005-09-26 12:30:00,18.41,18.41,18.4,18.4,2600.0,13.8299,13.8299,13.8224,13.8224,2600.0
2005-09-26 12:40:00,18.39,18.41,18.35,18.35,15600.0,13.8149,13.8299,13.7849,13.7849,15600.0
2005-09-26 12:50:00,18.35,18.36,18.35,18.36,3600.0,13.7849,13.7924,13.7849,13.7924,3600.0
2005-09-26 13:00:00,18.38,18.4,18.38,18.4,4600.0,13.8074,13.8224,13.8074,13.8224,4600.0
2005-09-26 13:10:00,18.4,18.41,18.4,18.41,3800.0,13.8224,13.8299,13.8224,13.8299,3800.0
2005-09-26 13:20:00,18.39,18.4,18.39,18.39,4200.0,13.8149,13.8224,13.8149,13.8149,4200.0
2005-09-26 13:30:00,18.39,18.4,18.38,18.38,12800.0,13.8149,13.8224,13.8074,13.8074,12800.0
2005-09-26 13:40:00,18.4,18.4,18.38,18.39,5000.0,13.8224,13.8224,13.8074,13.8149,5000.0
2005-09-26 13:50:00,18.41,18.41,18.38,18.4,3200.0,13.8299,13.8299,13.8074,13.8224,3200.0
2005-09-26 14:00:00,18.39,18.4,18.38,18.38,4000.0,13.8149,13.8224,13.8074,13.8074,4000.0
2005-09-26 14:10:00,18.38,18.38,18.33,18.36,4600.0,13.8074,13.8074,13.7698,13.7924,4600.0
2005-09-26 14:20:00,18.34,18.34,18.29,18.29,7000.0,13.7774,13.7774,13.7398,13.7398,7000.0
2005-09-26 14:30:00,18.29,18.29,18.26,18.27,10200.0,13.7398,13.7398,13.7173,13.7248,10200.0
2005-09-26 14:40:00,18.26,18.26,18.21,18.22,4600.0,13.7173,13.7173,13.6797,13.6872,4600.0
2005-09-26 14:50:00,18.22,18.27,18.22,18.25,6800.0,13.6872,13.7248,13.6872,13.7097,6800.0
2005-09-26 15:00:00,18.26,18.26,18.24,18.24,6800.0,13.7173,13.7173,13.7022,13.7022,6800.0
2005-09-26 15:10:00,18.24,18.25,18.24,18.24,6200.0,13.7022,13.7097,13.7022,13.7022,6200.0
2005-09-26 15:20:00,18.25,18.3,18.25,18.28,16400.0,13.7097,13.7473,13.7097,13.7323,16400.0
2005-09-26 15:30:00,18.28,18.32,18.27,18.3,11000.0,13.7323,13.7623,13.7248,13.7473,11000.0
2005-09-26 15:40:00,18.29,18.29,18.26,18.27,13000.0,13.7398,13.7398,13.7173,13.7248,13000.0
2005-09-26 15:50:00,18.26,18.3,18.25,18.28,16600.0,13.7173,13.7473,13.7097,13.7323,16600.0
2005-09-27 09:30:00,18.28,18.29,18.24,18.27,9600.0,13.7323,13.7398,13.7022,13.7248,9600.0
2005-09-27 09:40:00,18.28,18.29,18.28,18.28,2200.0,13.7323,13.7398,13.7323,13.7323,2200.0
2005-09-27 09:50:00,18.28,18.29,18.28,18.29,2800.0,13.7323,13.7398,13.7323,13.7398,2800.0
2005-09-27 10:00:00,18.28,18.33,18.25,18.27,22600.0,13.7323,13.7698,13.7097,13.7248,22600.0
2005-09-27 10:10:00,18.26,18.27,18.25,18.27,6000.0,13.7173,13.7248,13.7097,13.7248,6000.0
2005-09-27 10:20:00,18.27,18.28,18.25,18.28,6800.0,13.7248,13.7323,13.7097,13.7323,6800.0
2005-09-27 10:30:00,18.28,18.28,18.26,18.26,11600.0,13.7323,13.7323,13.7173,13.7173,11600.0
2005-09-27 10:40:00,18.25,18.26,18.24,18.24,17000.0,13.7097,13.7173,13.7022,13.7022,17000.0
2005-09-27 10:50:00,18.25,18.26,18.25,18.26,9400.0,13.7097,13.7173,13.7097,13.7173,9400.0
2005-09-27 11:00:00,18.25,18.27,18.25,18.27,13600.0,13.7097,13.7248,13.7097,13.7248,13600.0
2005-09-27 11:10:00,18.27,18.27,18.25,18.26,5600.0,13.7248,13.7248,13.7097,13.7173,5600.0
2005-09-27 11:20:00,18.26,18.26,18.25,18.25,5800.0,13.7173,13.7173,13.7097,13.7097,5800.0
2005-09-27 11:30:00,18.23,18.23,18.2,18.2,2000.0,13.6947,13.6947,13.6722,13.6722,2000.0
2005-09-27 11:40:00,18.2,18.2,18.15,18.15,3000.0,13.6722,13.6722,13.6346,13.6346,3000.0
2005-09-27 11:50:00,18.15,18.17,18.15,18.17,17800.0,13.6346,13.6497,13.6346,13.6497,17800.0
2005-09-27 12:00:00,18.17,18.18,18.16,18.16,3200.0,13.6497,13.6572,13.6421,13.6421,3200.0
2005-09-27 12:10:00,18.15,18.15,18.09,18.09,9600.0,13.6346,13.6346,13.5896,13.5896,9600.0
2005-09-27 12:20:00,18.09,18.09,18.07,18.07,8600.0,13.5896,13.5896,13.5745,13.5745,8600.0
2005-09-27 12:30:00,18.07,18.07,18.06,18.06,3400.0,13.5745,13.5745,13.567,13.567,3400.0
2005-09-27 12:40:00,18.05,18.05,18.04,18.04,5800.0,13.5595,13.5595,13.552,13.552,5800.0
2005-09-27 12:50:00,18.04,18.05,18.02,18.04,8000.0,13.552,13.5595,13.537,13.552,8000.0
2005-09-27 13:00:00,18.04,18.04,18.03,18.04,5200.0,13.552,13.552,13.5445,13.552,5200.0
2005-09-27 13:10:00,18.04,18.06,18.03,18.05,7000.0,13.552,13.567,13.5445,13.5595,7000.0
2005-09-27 13:20:00,18.05,18.05,18.02,18.03,5800.0,13.5595,13.5595,13.537,13.5445,5800.0
2005-09-27 13:30:00,18.04,18.05,18.03,18.04,4200.0,13.552,13.5595,13.5445,13.552,4200.0
2005-09-27 13:40:00,18.03,18.04,18.02,18.02,4000.0,13.5445,13.552,13.537,13.537,4000.0
2005-09-27 13:50:00,18.03,18.08,18.03,18.08,8800.0,13.5445,13.582,13.5445,13.582,8800.0
2005-09-27 14:00:00,18.08,18.14,18.08,18.14,9200.0,13.582,13.6271,13.582,13.6271,9200.0
2005-09-27 14:10:00,18.14,18.16,18.14,18.15,5400.0,13.6271,13.6421,13.6271,13.6346,5400.0
2005-09-27 14:20:00,18.16,18.16,18.14,18.16,6400.0,13.6421,13.6421,13.6271,13.6421,6400.0
2005-09-27 14:30:00,18.15,18.18,18.15,18.18,6600.0,13.6346,13.6572,13.6346,13.6572,6600.0
2005-09-27 14:40:00,18.18,18.25,18.18,18.25,10000.0,13.6572,13.7097,13.6572,13.7097,10000.0
2005-09-27 14:50:00,18.24,18.32,18.23,18.32,12600.0,13.7022,13.7623,13.6947,13.7623,12600.0
2005-09-27 15:00:00,18.34,18.38,18.34,18.36,20600.0,13.7774,13.8074,13.7774,13.7924,20600.0
2005-09-27 15:10:00,18.38,18.39,18.36,18.38,8200.0,13.8074,13.8149,13.7924,13.8074,8200.0
2005-09-27 15:20:00,18.37,18.38,18.35,18.35,7400.0,13.7999,13.8074,13.7849,13.7849,7400.0
2005-09-27 15:30:00,18.35,18.35,18.27,18.27,10400.0,13.7849,13.7849,13.7248,13.7248,10400.0
2005-09-27 15:40:00,18.27,18.27,18.22,18.25,10200.0,13.7248,13.7248,13.6872,13.7097,10200.0
2005-09-27 15:50:00,18.25,18.28,18.24,18.28,19600.0,13.7097,13.7323,13.7022,13.7323,19600.0
2005-09-28 09:30:00,18.25,18.25,18.25,18.25,1400.0,13.7097,13.7097,13.7097,13.7097,1400.0
2005-09-28 09:40:00,18.25,18.25,18.21,18.24,3400.0,13.7097,13.7097,13.6797,13.7022,3400.0
2005-09-28 09:50:00,18.23,18.25,18.23,18.25,2200.0,13.6947,13.7097,13.6947,13.7097,2200.0
2005-09-28 10:00:00,18.25,18.25,18.22,18.22,2800.0,13.7097,13.7097,13.6872,13.6872,2800.0
2005-09-28 10:10:00,18.22,18.22,18.22,18.22,1400.0,13.6872,13.6872,13.6872,13.6872,1400.0
2005-09-28 10:20:00,18.22,18.22,18.22,18.22,800.0,13.6872,13.6872,13.6872,13.6872,800.0
2005-09-28 10:30:00,18.22,18.23,18.2,18.22,8200.0,13.6872,13.6947,13.6722,13.6872,8200.0
2005-09-28 10:40:00,18.22,18.22,18.22,18.22,2400.0,13.6872,13.6872,13.6872,13.6872,2400.0
2005-09-28 10:50:00,18.22,18.24,18.22,18.24,3000.0,13.6872,13.7022,13.6872,13.7022,3000.0
2005-09-28 11:00:00,18.24,18.25,18.24,18.24,2000.0,13.7022,13.7097,13.7022,13.7022,2000.0
2005-09-28 11:10:00,18.23,18.25,18.23,18.25,5400.0,13.6947,13.7097,13.6947,13.7097,5400.0
2005-09-28 11:20:00,18.25,18.25,18.24,18.25,2400.0,13.7097,13.7097,13.7022,13.7097,2400.0
2005-09-28 11:30:00,18.25,18.25,18.21,18.22,1800.0,13.7097,13.7097,13.6797,13.6872,1800.0
2005-09-28 11:40:00,18.2,18.21,18.18,18.18,2400.0,13.6722,13.6797,13.6572,13.6572,2400.0
2005-09-28 11:50:00,18.18,18.18,18.17,18.17,800.0,13.6572,13.6572,13.6497,13.6497,800.0
2005-09-28 12:00:00,18.16,18.16,18.14,18.14,1400.0,13.6421,13.6421,13.6271,13.6271,1400.0
2005-09-28 12:10:00,18.11,18.11,18.05,18.05,9600.0,13.6046,13.6046,13.5595,13.5595,9600.0
2005-09-28 12:20:00,18.05,18.07,18.05,18.06,1800.0,13.5595,13.5745,13.5595,13.567,1800.0
2005-09-28 12:30:00,18.07,18.07,18.06,18.06,3800.0,13.5745,13.5745,13.567,13.567,3800.0
2005-09-28 12:40:00,18.06,18.06,18.06,18.06,3800.0,13.567,13.567,13.567,13.567,3800.0
2005-09-28 12:50:00,18.06,18.06,18.06,18.06,2600.0,13.567,13.567,13.567,13.567,2600.0
2005-09-28 13:00:00,18.05,18.05,18.02,18.03,6400.0,13.5595,13.5595,13.537,13.5445,6400.0
2005-09-28 13:10:00,18.04,18.04,18.0,18.01,7400.0,13.552,13.552,13.5219,13.5295,7400.0
2005-09-28 13:20:00,18.01,18.01,18.0,18.0,4000.0,13.5295,13.5295,13.5219,13.5219,4000.0
2005-09-28 13:30:00,18.0,18.01,18.0,18.0,9600.0,13.5219,13.5295,13.5219,13.5219,9600.0
2005-09-28 13:40:00,18.0,18.01,18.0,18.0,9200.0,13.5219,13.5295,13.5219,13.5219,9200.0
2005-09-28 13:50:00,18.0,18.01,18.0,18.0,8400.0,13.5219,13.5295,13.5219,13.5219,8400.0
2005-09-28 14:00:00,18.0,18.0,18.0,18.0,4000.0,13.5219,13.5219,13.5219,13.5219,4000.0
2005-09-28 14:10:00,18.0,18.06,18.0,18.03,6400.0,13.5219,13.567,13.5219,13.5445,6400.0
2005-09-28 14:20:00,18.03,18.11,18.03,18.11,9200.0,13.5445,13.6046,13.5445,13.6046,9200.0
2005-09-28 14:30:00,18.12,18.15,18.11,18.13,4600.0,13.6121,13.6346,13.6046,13.6196,4600.0
2005-09-28 14:40:00,18.13,18.13,18.11,18.11,2800.0,13.6196,13.6196,13.6046,13.6046,2800.0
2005-09-28 14:50:00,18.11,18.12,18.11,18.11,4400.0,13.6046,13.6121,13.6046,13.6046,4400.0
2005-09-28 15:00:00,18.11,18.11,18.05,18.07,12000.0,13.6046,13.6046,13.5595,13.5745,12000.0
2005-09-28 15:10:00,18.06,18.08,18.05,18.07,9800.0,13.567,13.582,13.5595,13.5745,9800.0
2005-09-28 15:20:00,18.08,18.09,18.08,18.08,9800.0,13.582,13.5896,13.582,13.582,9800.0
2005-09-28 15:30:00,18.08,18.13,18.08,18.11,14400.0,13.582,13.6196,13.582,13.6046,14400.0
2005-09-28 15:40:00,18.11,18.11,18.1,18.11,21200.0,13.6046,13.6046,13.5971,13.6046,21200.0
2005-09-28 15:50:00,18.11,18.15,18.1,18.1,23200.0,13.6046,13.6346,13.5971,13.5971,23200.0
2005-09-29 09:30:00,18.13,18.13,18.07,18.07,5800.0,13.6196,13.6196,13.5745,13.5745,5800.0
2005-09-29 09:40:00,18.1,18.13,18.05,18.07,10000.0,13.5971,13.6196,13.5595,13.5745,10000.0
2005-09-29 09:50:00,18.07,18.09,18.07,18.08,11800.0,13.5745,13.5896,13.5745,13.582,11800.0
2005-09-29 10:00:00,18.07,18.07,18.04,18.07,10400.0,13.5745,13.5745,13.552,13.5745,10400.0
2005-09-29 10:10:00,18.07,18.11,18.07,18.09,10200.0,13.5745,13.6046,13.5745,13.5896,10200.0
2005-09-29 10:20:00,18.1,18.12,18.1,18.11,9000.0,13.5971,13.6121,13.5971,13.6046,9000.0
2005-09-29 10:30:00,18.11,18.11,18.1,18.1,12600.0,13.6046,13.6046,13.5971,13.5971,12600.0
2005-09-29 10:40:00,18.1,18.13,18.1,18.13,6800.0,13.5971,13.6196,13.5971,13.6196,6800.0
2005-09-29 10:50:00,18.15,18.18,18.15,18.17,8600.0,13.6346,13.6572,13.6346,13.6497,8600.0
2005-09-29 11:00:00,18.18,18.22,18.18,18.19,10400.0,13.6572,13.6872,13.6572,13.6647,10400.0
2005-09-29 11:10:00,18.2,18.21,18.18,18.2,7600.0,13.6722,13.6797,13.6572,13.6722,7600.0
2005-09-29 11:20:00,18.2,18.24,18.2,18.22,7800.0,13.6722,13.7022,13.6722,13.6872,7800.0
2005-09-29 11:30:00,18.22,18.22,18.21,18.22,13200.0,13.6872,13.6872,13.6797,13.6872,13200.0
2005-09-29 11:40:00,18.26,18.26,18.21,18.25,7800.0,13.7173,13.7173,13.6797,13.7097,7800.0
2005-09-29 11:50:00,18.26,18.38,18.26,18.36,14200.0,13.7173,13.8074,13.7173,13.7924,14200.0
2005-09-29 12:00:00,18.36,18.36,18.3,18.3,6400.0,13.7924,13.7924,13.7473,13.7473,6400.0
2005-09-29 12:10:00,18.3,18.33,18.3,18.3,14000.0,13.7473,13.7698,13.7473,13.7473,14000.0
2005-09-29 12:20:00,18.29,18.29,18.24,18.25,3000.0,13.7398,13.7398,13.7022,13.7097,3000.0
2005-09-29 12:30:00,18.25,18.25,18.23,18.23,4800.0,13.7097,13.7097,13.6947,13.6947,4800.0
2005-09-29 12:40:00,18.23,18.23,18.21,18.21,3200.0,13.6947,13.6947,13.6797,13.6797,3200.0
2005-09-29 12:50:00,18.21,18.21,18.2,18.21,5000.0,13.6797,13.6797,13.6722,13.6797,5000.0
2005-09-29 13:00:00,18.2,18.22,18.2,18.2,11400.0,13.6722,13.6872,13.6722,13.6722,11400.0
2005-09-29 13:10:00,18.2,18.28,18.2,18.28,9200.0,13.6722,13.7323,13.6722,13.7323,9200.0
2005-09-29 13:20:00,18.27,18.3,18.27,18.29,3600.0,13.7248,13.7473,13.7248,13.7398,3600.0
2005-09-29 13:30:00,18.29,18.31,18.25,18.25,10000.0,13.7398,13.7548,13.7097,13.7097,10000.0
2005-09-29 13:40:00,18.25,18.25,18.25,18.25,2200.0,13.7097,13.7097,13.7097,13.7097,2200.0
2005-09-29 13:50:00,18.25,18.25,18.22,18.22,7200.0,13.7097,13.7097,13.6872,13.6872,7200.0
2005-09-29 14:00:00,18.22,18.32,18.22,18.29,11800.0,13.6872,13.7623,13.6872,13.7398,11800.0
2005-09-29 14:10:00,18.29,18.29,18.26,18.27,3400.0,13.7398,13.7398,13.7173,13.7248,3400.0
2005-09-29 14:20:00,18.26,18.26,18.23,18.23,9000.0,13.7173,13.7173,13.6947,13.6947,9000.0
2005-09-29 14:30:00,18.23,18.23,18.23,18.23,7000.0,13.6947,13.6947,13.6947,13.6947,7000.0
2005-09-29 14:40:00,18.23,18.27,18.22,18.22,8200.0,13.6947,13.7248,13.6872,13.6872,8200.0
2005-09-29 14:50:00,18.22,18.22,18.19,18.19,4800.0,13.6872,13.6872,13.6647,13.6647,4800.0
2005-09-29 15:00:00,18.19,18.21,18.19,18.2,11000.0,13.6647,13.6797,13.6647,13.6722,11000.0
2005-09-29 15:10:00,18.24,18.24,18.2,18.22,9000.0,13.7022,13.7022,13.6722,13.6872,9000.0
2005-09-29 15:20:00,18.22,18.23,18.2,18.22,12800.0,13.6872,13.6947,13.6722,13.6872,12800.0
2005-09-29 15:30:00,18.22,18.22,18.18,18.18,7200.0,13.6872,13.6872,13.6572,13.6572,7200.0
2005-09-29 15:40:00,18.18,18.21,18.18,18.21,13600.0,13.6572,13.6797,13.6572,13.6797,13600.0
2005-09-29 15:50:00,18.21,18.28,18.19,18.28,25200.0,13.6797,13.7323,13.6647,13.7323,25200.0
2005-09-30 09:30:00,18.29,18.32,18.29,18.32,1600.0,13.7398,13.7623,13.7398,13.7623,1600.0
2005-09-30 09:40:00,18.36,18.36,18.26,18.27,6000.0,13.7924,13.7924,13.7173,13.7248,6000.0
2005-09-30 09:50:00,18.28,18.43,18.28,18.43,14600.0,13.7323,13.845,13.7323,13.845,14600.0
2005-09-30 10:00:00,18.43,18.56,18.43,18.51,20000.0,13.845,13.9426,13.845,13.9051,20000.0
2005-09-30 10:10:00,18.51,18.51,18.43,18.43,10600.0,13.9051,13.9051,13.845,13.845,10600.0
2005-09-30 10:20:00,18.43,18.5,18.43,18.5,8200.0,13.845,13.8976,13.845,13.8976,8200.0
2005-09-30 10:30:00,18.5,18.61,18.5,18.61,15600.0,13.8976,13.9802,13.8976,13.9802,15600.0
2005-09-30 10:40:00,18.61,18.71,18.61,18.71,13600.0,13.9802,14.0553,13.9802,14.0553,13600.0
2005-09-30 10:50:00,18.71,18.73,18.67,18.67,13600.0,14.0553,14.0703,14.0253,14.0253,13600.0
2005-09-30 11:00:00,18.67,18.67,18.65,18.66,11200.0,14.0253,14.0253,14.0102,14.0177,11200.0
2005-09-30 11:10:00,18.66,18.66,18.63,18.64,8200.0,14.0177,14.0177,13.9952,14.0027,8200.0
2005-09-30 11:20:00,18.64,18.66,18.61,18.65,13000.0,14.0027,14.0177,13.9802,14.0102,13000.0
2005-09-30 11:30:00,18.65,18.7,18.65,18.7,8400.0,14.0102,14.0478,14.0102,14.0478,8400.0
2005-09-30 11:40:00,18.7,18.75,18.7,18.75,10200.0,14.0478,14.0854,14.0478,14.0854,10200.0
2005-09-30 11:50:00,18.75,18.79,18.75,18.75,12800.0,14.0854,14.1154,14.0854,14.0854,12800.0
2005-09-30 12:00:00,18.75,18.76,18.75,18.76,5400.0,14.0854,14.0929,14.0854,14.0929,5400.0
2005-09-30 12:10:00,18.75,18.75,18.72,18.73,16600.0,14.0854,14.0854,14.0628,14.0703,16600.0
2005-09-30 12:20:00,18.73,18.74,18.72,18.72,8000.0,14.0703,14.0778,14.0628,14.0628,8000.0
2005-09-30 12:30:00,18.72,18.74,18.72,18.74,10200.0,14.0628,14.0778,14.0628,14.0778,10200.0
2005-09-30 12:40:00,18.74,18.74,18.73,18.73,9200.0,14.0778,14.0778,14.0703,14.0703,9200.0
2005-09-30 12:50:00,18.73,18.73,18.73,18.73,5200.0,14.0703,14.0703,14.0703,14.0703,5200.0
2005-09-30 13:00:00,18.73,18.73,18.72,18.72,7200.0,14.0703,14.0703,14.0628,14.0628,7200.0
2005-09-30 13:10:00,18.72,18.73,18.72,18.72,7000.0,14.0628,14.0703,14.0628,14.0628,7000.0
2005-09-30 13:20:00,18.73,18.75,18.73,18.75,9600.0,14.0703,14.0854,14.0703,14.0854,9600.0
2005-09-30 13:30:00,18.75,18.75,18.72,18.73,11800.0,14.0854,14.0854,14.0628,14.0703,11800.0
2005-09-30 13:40:00,18.72,18.73,18.72,18.73,13200.0,14.0628,14.0703,14.0628,14.0703,13200.0
2005-09-30 13:50:00,18.73,18.73,18.71,18.72,10400.0,14.0703,14.0703,14.0553,14.0628,10400.0
2005-09-30 14:00:00,18.72,18.72,18.71,18.71,13600.0,14.0628,14.0628,14.0553,14.0553,13600.0
2005-09-30 14:10:00,18.72,18.72,18.71,18.72,14400.0,14.0628,14.0628,14.0553,14.0628,14400.0
2005-09-30 14:20:00,18.72,18.73,18.72,18.72,18200.0,14.0628,14.0703,14.0628,14.0628,18200.0
2005-09-30 14:30:00,18.73,18.89,18.73,18.88,21400.0,14.0703,14.1905,14.0703,14.183,21400.0
2005-09-30 14:40:00,18.88,18.88,18.85,18.86,18200.0,14.183,14.183,14.1605,14.168,18200.0
2005-09-30 14:50:00,18.86,18.86,18.86,18.86,12000.0,14.168,14.168,14.168,14.168,12000.0
2005-09-30 15:00:00,18.86,18.87,18.86,18.87,14200.0,14.168,14.1755,14.168,14.1755,14200.0
2005-09-30 15:10:00,18.86,18.87,18.77,18.81,35000.0,14.168,14.1755,14.1004,14.1304,35000.0
2005-09-30 15:20:00,18.82,18.85,18.81,18.85,14000.0,14.1379,14.1605,14.1304,14.1605,14000.0
2005-09-30 15:30:00,18.85,18.85,18.83,18.83,11800.0,14.1605,14.1605,14.1455,14.1455,11800.0
2005-09-30 15:40:00,18.83,18.87,18.83,18.87,41600.0,14.1455,14.1755,14.1455,14.1755,41600.0
2005-09-30 15:50:00,18.87,18.87,18.85,18.86,20000.0,14.1755,14.1755,14.1605,14.168,20000.0
2005-10-03 09:30:00,18.89,19.0,18.89,18.98,14800.0,14.1905,14.2732,14.1905,14.2581,14800.0
2005-10-03 09:40:00,18.98,18.99,18.96,18.99,12200.0,14.2581,14.2657,14.2431,14.2657,12200.0
2005-10-03 09:50:00,18.97,18.99,18.95,18.98,5600.0,14.2506,14.2657,14.2356,14.2581,5600.0
2005-10-03 10:00:00,18.99,19.0,18.96,18.96,12800.0,14.2657,14.2732,14.2431,14.2431,12800.0
2005-10-03 10:10:00,18.97,19.0,18.95,19.0,50600.0,14.2506,14.2732,14.2356,14.2732,50600.0
2005-10-03 10:20:00,19.0,19.0,18.97,19.0,13200.0,14.2732,14.2732,14.2506,14.2732,13200.0
2005-10-03 10:30:00,19.0,19.0,18.97,19.0,13600.0,14.2732,14.2732,14.2506,14.2732,13600.0
2005-10-03 10:40:00,19.0,19.0,18.98,18.99,9200.0,14.2732,14.2732,14.2581,14.2657,9200.0
2005-10-03 10:50:00,18.98,18.99,18.98,18.98,5800.0,14.2581,14.2657,14.2581,14.2581,5800.0
2005-10-03 11:00:00,18.98,18.99,18.97,18.97,13400.0,14.2581,14.2657,14.2506,14.2506,13400.0
2005-10-03 11:10:00,18.97,18.97,18.97,18.97,14000.0,14.2506,14.2506,14.2506,14.2506,14000.0
2005-10-03 11:20:00,18.97,18.98,18.97,18.97,12800.0,14.2506,14.2581,14.2506,14.2506,12800.0
2005-10-03 11:30:00,18.97,18.97,18.96,18.96,23400.0,14.2506,14.2506,14.2431,14.2431,23400.0
2005-10-03 11:40:00,18.96,18.98,18.96,18.97,8000.0,14.2431,14.2581,14.2431,14.2506,8000.0
2005-10-03 11:50:00,18.97,19.03,18.96,18.96,26800.0,14.2506,14.2957,14.2431,14.2431,26800.0
2005-10-03 12:00:00,18.96,18.96,18.95,18.95,13800.0,14.2431,14.2431,14.2356,14.2356,13800.0
2005-10-03 12:10:00,18.96,18.96,18.95,18.95,8400.0,14.2431,14.2431,14.2356,14.2356,8400.0
2005-10-03 12:20:00,18.96,18.97,18.95,18.96,10800.0,14.2431,14.2506,14.2356,14.2431,10800.0
2005-10-03 12:30:00,18.96,18.98,18.95,18.95,18600.0,14.2431,14.2581,14.2356,14.2356,18600.0
2005-10-03 12:40:00,18.95,18.96,18.95,18.96,10600.0,14.2356,14.2431,14.2356,14.2431,10600.0
2005-10-03 12:50:00,18.95,18.96,18.95,18.95,16000.0,14.2356,14.2431,14.2356,14.2356,16000.0
2005-10-03 13:00:00,18.95,18.95,18.95,18.95,12200.0,14.2356,14.2356,14.2356,14.2356,12200.0
2005-10-03 13:10:00,18.95,18.95,18.95,18.95,7400.0,14.2356,14.2356,14.2356,14.2356,7400.0
2005-10-03 13:20:00,18.95,18.95,18.94,18.94,1600.0,14.2356,14.2356,14.2281,14.2281,1600.0
2005-10-03 13:30:00,18.94,18.95,18.94,18.94,6000.0,14.2281,14.2356,14.2281,14.2281,6000.0
2005-10-03 13:40:00,18.94,18.95,18.94,18.94,7800.0,14.2281,14.2356,14.2281,14.2281,7800.0
2005-10-03 13:50:00,18.95,18.96,18.94,18.95,7600.0,14.2356,14.2431,14.2281,14.2356,7600.0
2005-10-03 14:00:00,18.95,18.96,18.95,18.96,20200.0,14.2356,14.2431,14.2356,14.2431,20200.0
2005-10-03 14:10:00,18.96,18.96,18.95,18.96,15200.0,14.2431,14.2431,14.2356,14.2431,15200.0
2005-10-03 14:20:00,18.96,18.97,18.95,18.95,22000.0,14.2431,14.2506,14.2356,14.2356,22000.0
2005-10-03 14:30:00,18.95,18.96,18.95,18.95,6400.0,14.2356,14.2431,14.2356,14.2356,6400.0
2005-10-03 14:40:00,18.95,18.97,18.95,18.97,16000.0,14.2356,14.2506,14.2356,14.2506,16000.0
2005-10-03 14:50:00,18.96,18.96,18.96,18.96,12200.0,14.2431,14.2431,14.2431,14.2431,12200.0
2005-10-03 15:00:00,18.96,18.97,18.95,18.95,18800.0,14.2431,14.2506,14.2356,14.2356,18800.0
2005-10-03 15:10:00,18.95,18.95,18.9,18.92,27600.0,14.2356,14.2356,14.198,14.2131,27600.0
2005-10-03 15:20:00,18.92,18.92,18.9,18.9,3600.0,14.2131,14.2131,14.198,14.198,3600.0
2005-10-03 15:30:00,18.9,18.91,18.9,18.91,20400.0,14.198,14.2056,14.198,14.2056,20400.0
2005-10-03 15:40:00,18.91,18.91,18.9,18.91,13400.0,14.2056,14.2056,14.198,14.2056,13400.0
2005-10-03 15:50:00,18.93,18.93,18.93,18.93,23200.0,14.2206,14.2206,14.2206,14.2206,23200.0
2005-10-04 09:30:00,18.95,18.96,18.95,18.96,100200.0,14.2356,14.2431,14.2356,14.2431,100200.0
2005-10-04 09:40:00,18.97,18.98,18.95,18.96,97200.0,14.2506,14.2581,14.2356,14.2431,97200.0
2005-10-04 09:50:00,18.96,18.98,18.96,18.96,7400.0,14.2431,14.2581,14.2431,14.2431,7400.0
2005-10-04 10:00:00,18.97,18.98,18.96,18.98,29800.0,14.2506,14.2581,14.2431,14.2581,29800.0
2005-10-04 10:10:00,18.98,19.0,18.97,19.0,15000.0,14.2581,14.2732,14.2506,14.2732,15000.0
2005-10-04 10:20:00,18.99,18.99,18.98,18.98,8400.0,14.2657,14.2657,14.2581,14.2581,8400.0
2005-10-04 10:30:00,18.97,18.98,18.96,18.97,8000.0,14.2506,14.2581,14.2431,14.2506,8000.0
2005-10-04 10:40:00,18.96,18.98,18.96,18.98,8400.0,14.2431,14.2581,14.2431,14.2581,8400.0
2005-10-04 10:50:00,18.98,18.98,18.97,18.98,4800.0,14.2581,14.2581,14.2506,14.2581,4800.0
2005-10-04 11:00:00,18.98,18.99,18.96,18.97,11800.0,14.2581,14.2657,14.2431,14.2506,11800.0
2005-10-04 11:10:00,18.97,18.97,18.95,18.96,3800.0,14.2506,14.2506,14.2356,14.2431,3800.0
2005-10-04 11:20:00,18.96,18.96,18.95,18.96,14400.0,14.2431,14.2431,14.2356,14.2431,14400.0
2005-10-04 11:30:00,18.96,18.99,18.96,18.99,10800.0,14.2431,14.2657,14.2431,14.2657,10800.0
2005-10-04 11:40:00,19.0,19.0,18.98,18.98,2400.0,14.2732,14.2732,14.2581,14.2581,2400.0
2005-10-04 11:50:00,18.98,19.0,18.97,19.0,4800.0,14.2581,14.2732,14.2506,14.2732,4800.0
2005-10-04 12:00:00,19.0,19.0,18.97,18.97,7800.0,14.2732,14.2732,14.2506,14.2506,7800.0
2005-10-04 12:10:00,18.97,18.99,18.97,18.97,1600.0,14.2506,14.2657,14.2506,14.2506,1600.0
2005-10-04 12:20:00,18.97,18.98,18.97,18.97,3600.0,14.2506,14.2581,14.2506,14.2506,3600.0
2005-10-04 12:30:00,18.96,18.96,18.96,18.96,800.0,14.2431,14.2431,14.2431,14.2431,800.0
2005-10-04 12:40:00,18.96,18.96,18.96,18.96,2600.0,14.2431,14.2431,14.2431,14.2431,2600.0
2005-10-04 12:50:00,18.96,18.96,18.95,18.95,4200.0,14.2431,14.2431,14.2356,14.2356,4200.0
2005-10-04 13:00:00,18.95,18.96,18.95,18.95,5200.0,14.2356,14.2431,14.2356,14.2356,5200.0
2005-10-04 13:10:00,18.95,18.95,18.95,18.95,5400.0,14.2356,14.2356,14.2356,14.2356,5400.0
2005-10-04 13:20:00,18.95,18.95,18.93,18.94,3400.0,14.2356,14.2356,14.2206,14.2281,3400.0
2005-10-04 13:30:00,18.93,18.93,18.89,18.89,3200.0,14.2206,14.2206,14.1905,14.1905,3200.0
2005-10-04 13:40:00,18.89,18.9,18.86,18.86,3600.0,14.1905,14.198,14.168,14.168,3600.0
2005-10-04 13:50:00,18.85,18.86,18.85,18.85,3200.0,14.1605,14.168,14.1605,14.1605,3200.0
2005-10-04 14:00:00,18.84,18.89,18.84,18.89,8200.0,14.153,14.1905,14.153,14.1905,8200.0
2005-10-04 14:10:00,18.88,18.88,18.86,18.86,2000.0,14.183,14.183,14.168,14.168,2000.0
2005-10-04 14:20:00,18.86,18.86,18.81,18.81,2600.0,14.168,14.168,14.1304,14.1304,2600.0
2005-10-04 14:30:00,18.78,18.78,18.75,18.76,12200.0,14.1079,14.1079,14.0854,14.0929,12200.0
2005-10-04 14:40:00,18.77,18.79,18.75,18.76,5400.0,14.1004,14.1154,14.0854,14.0929,5400.0
2005-10-04 14:50:00,18.76,18.76,18.75,18.76,8800.0,14.0929,14.0929,14.0854,14.0929,8800.0
2005-10-04 15:00:00,18.76,18.76,18.75,18.75,15800.0,14.0929,14.0929,14.0854,14.0854,15800.0
2005-10-04 15:10:00,18.75,18.75,18.75,18.75,8200.0,14.0854,14.0854,14.0854,14.0854,8200.0
2005-10-04 15:20:00,18.75,18.76,18.75,18.76,16800.0,14.0854,14.0929,14.0854,14.0929,16800.0
2005-10-04 15:30:00,18.77,18.79,18.76,18.79,25200.0,14.1004,14.1154,14.0929,14.1154,25200.0
2005-10-04 15:40:00,18.8,18.81,18.74,18.74,18800.0,14.1229,14.1304,14.0778,14.0778,18800.0
2005-10-04 15:50:00,18.74,18.8,18.74,18.79,70000.0,14.0778,14.1229,14.0778,14.1154,70000.0
2005-10-05 09:30:00,18.75,18.75,18.73,18.73,2400.0,14.0854,14.0854,14.0703,14.0703,2400.0
2005-10-05 09:40:00,18.68,18.68,18.59,18.59,4400.0,14.0328,14.0328,13.9652,13.9652,4400.0
2005-10-05 09:50:00,18.59,18.69,18.58,18.62,11200.0,13.9652,14.0403,13.9577,13.9877,11200.0
2005-10-05 10:00:00,18.6,18.61,18.58,18.58,7200.0,13.9727,13.9802,13.9577,13.9577,7200.0
2005-10-05 10:10:00,18.58,18.58,18.58,18.58,25600.0,13.9577,13.9577,13.9577,13.9577,25600.0
2005-10-05 10:20:00,18.58,18.59,18.58,18.58,8200.0,13.9577,13.9652,13.9577,13.9577,8200.0
2005-10-05 10:30:00,18.58,18.59,18.58,18.59,20000.0,13.9577,13.9652,13.9577,13.9652,20000.0
2005-10-05 10:40:00,18.59,18.59,18.58,18.58,1800.0,13.9652,13.9652,13.9577,13.9577,1800.0
2005-10-05 10:50:00,18.58,18.59,18.58,18.59,9000.0,13.9577,13.9652,13.9577,13.9652,9000.0
2005-10-05 11:00:00,18.59,18.59,18.58,18.58,5600.0,13.9652,13.9652,13.9577,13.9577,5600.0
2005-10-05 11:10:00,18.58,18.58,18.58,18.58,2400.0,13.9577,13.9577,13.9577,13.9577,2400.0
2005-10-05 11:20:00,18.58,18.58,18.54,18.54,3200.0,13.9577,13.9577,13.9276,13.9276,3200.0
2005-10-05 11:30:00,18.53,18.54,18.48,18.48,2400.0,13.9201,13.9276,13.8825,13.8825,2400.0
2005-10-05 11:40:00,18.48,18.48,18.32,18.33,35800.0,13.8825,13.8825,13.7623,13.7698,35800.0
2005-10-05 11:50:00,18.32,18.32,18.25,18.25,13200.0,13.7623,13.7623,13.7097,13.7097,13200.0
2005-10-05 12:00:00,18.25,18.25,18.18,18.2,12800.0,13.7097,13.7097,13.6572,13.6722,12800.0
2005-10-05 12:10:00,18.2,18.25,18.2,18.25,15600.0,13.6722,13.7097,13.6722,13.7097,15600.0
2005-10-05 12:20:00,18.25,18.29,18.25,18.28,6200.0,13.7097,13.7398,13.7097,13.7323,6200.0
2005-10-05 12:30:00,18.28,18.29,18.27,18.28,6200.0,13.7323,13.7398,13.7248,13.7323,6200.0
2005-10-05 12:40:00,18.27,18.28,18.25,18.28,7600.0,13.7248,13.7323,13.7097,13.7323,7600.0
2005-10-05 12:50:00,18.28,18.3,18.28,18.3,5000.0,13.7323,13.7473,13.7323,13.7473,5000.0
2005-10-05 13:00:00,18.32,18.34,18.32,18.34,3800.0,13.7623,13.7774,13.7623,13.7774,3800.0
2005-10-05 13:10:00,18.34,18.36,18.34,18.36,4000.0,13.7774,13.7924,13.7774,13.7924,4000.0
2005-10-05 13:20:00,18.38,18.43,18.38,18.4,2600.0,13.8074,13.845,13.8074,13.8224,2600.0
2005-10-05 13:30:00,18.4,18.42,18.4,18.4,9000.0,13.8224,13.8375,13.8224,13.8224,9000.0
2005-10-05 13:40:00,18.4,18.4,18.4,18.4,40200.0,13.8224,13.8224,13.8224,13.8224,40200.0
2005-10-05 13:50:00,18.39,18.39,18.38,18.38,2000.0,13.8149,13.8149,13.8074,13.8074,2000.0
2005-10-05 14:00:00,18.38,18.38,18.36,18.36,1600.0,13.8074,13.8074,13.7924,13.7924,1600.0
2005-10-05 14:10:00,18.36,18.38,18.36,18.36,19800.0,13.7924,13.8074,13.7924,13.7924,19800.0
2005-10-05 14:20:00,18.36,18.39,18.36,18.38,2600.0,13.7924,13.8149,13.7924,13.8074,2600.0
2005-10-05 14:30:00,18.38,18.39,18.36,18.36,6400.0,13.8074,13.8149,13.7924,13.7924,6400.0
2005-10-05 14:40:00,18.37,18.37,18.35,18.35,3600.0,13.7999,13.7999,13.7849,13.7849,3600.0
2005-10-05 14:50:00,18.36,18.36,18.35,18.36,8800.0,13.7924,13.7924,13.7849,13.7924,8800.0
2005-10-05 15:00:00,18.36,18.36,18.33,18.35,22200.0,13.7924,13.7924,13.7698,13.7849,22200.0
2005-10-05 15:10:00,18.33,18.34,18.33,18.33,6600.0,13.7698,13.7774,13.7698,13.7698,6600.0
2005-10-05 15:20:00,18.33,18.33,18.3,18.32,8800.0,13.7698,13.7698,13.7473,13.7623,8800.0
2005-10-05 15:30:00,18.31,18.31,18.29,18.29,9800.0,13.7548,13.7548,13.7398,13.7398,9800.0
2005-10-05 15:40:00,18.28,18.29,18.27,18.27,15400.0,13.7323,13.7398,13.7248,13.7248,15400.0
2005-10-05 15:50:00,18.26,18.29,18.23,18.23,25800.0,13.7173,13.7398,13.6947,13.6947,25800.0
2005-10-06 09:30:00,18.28,18.28,18.23,18.23,14000.0,13.7323,13.7323,13.6947,13.6947,14000.0
2005-10-06 09:40:00,18.23,18.25,18.18,18.18,11000.0,13.6947,13.7097,13.6572,13.6572,11000.0
2005-10-06 09:50:00,18.18,18.24,18.17,18.24,4800.0,13.6572,13.7022,13.6497,13.7022,4800.0
2005-10-06 10:00:00,18.27,18.27,18.17,18.17,6800.0,13.7248,13.7248,13.6497,13.6497,6800.0
2005-10-06 10:10:00,18.17,18.2,18.15,18.16,14200.0,13.6497,13.6722,13.6346,13.6421,14200.0
2005-10-06 10:20:00,18.16,18.18,18.16,18.18,5800.0,13.6421,13.6572,13.6421,13.6572,5800.0
2005-10-06 10:30:00,18.2,18.22,18.2,18.21,4000.0,13.6722,13.6872,13.6722,13.6797,4000.0
2005-10-06 10:40:00,18.22,18.27,18.22,18.27,5000.0,13.6872,13.7248,13.6872,13.7248,5000.0
2005-10-06 10:50:00,18.29,18.38,18.29,18.38,27200.0,13.7398,13.8074,13.7398,13.8074,27200.0
2005-10-06 11:00:00,18.38,18.41,18.37,18.41,49000.0,13.8074,13.8299,13.7999,13.8299,49000.0
2005-10-06 11:10:00,18.41,18.48,18.25,18.48,29200.0,13.8299,13.8825,13.7097,13.8825,29200.0
2005-10-06 11:20:00,18.48,18.49,18.42,18.42,6000.0,13.8825,13.89,13.8375,13.8375,6000.0
2005-10-06 11:30:00,18.42,18.42,18.41,18.41,6000.0,13.8375,13.8375,13.8299,13.8299,6000.0
2005-10-06 11:40:00,18.42,18.42,18.41,18.41,7800.0,13.8375,13.8375,13.8299,13.8299,7800.0
2005-10-06 11:50:00,18.41,18.43,18.41,18.43,6800.0,13.8299,13.845,13.8299,13.845,6800.0
2005-10-06 12:00:00,18.43,18.47,18.43,18.46,6800.0,13.845,13.875,13.845,13.8675,6800.0
2005-10-06 12:10:00,18.46,18.46,18.44,18.44,4800.0,13.8675,13.8675,13.8525,13.8525,4800.0
2005-10-06 12:20:00,18.44,18.44,18.43,18.43,7000.0,13.8525,13.8525,13.845,13.845,7000.0
2005-10-06 12:30:00,18.43,18.43,18.4,18.4,15000.0,13.845,13.845,13.8224,13.8224,15000.0
2005-10-06 12:40:00,18.4,18.41,18.4,18.41,10800.0,13.8224,13.8299,13.8224,13.8299,10800.0
2005-10-06 12:50:00,18.41,18.42,18.4,18.42,3600.0,13.8299,13.8375,13.8224,13.8375,3600.0
2005-10-06 13:00:00,18.41,18.42,18.39,18.39,7000.0,13.8299,13.8375,13.8149,13.8149,7000.0
2005-10-06 13:10:00,18.39,18.4,18.39,18.4,4000.0,13.8149,13.8224,13.8149,13.8224,4000.0
2005-10-06 13:20:00,18.39,18.39,18.36,18.36,5200.0,13.8149,13.8149,13.7924,13.7924,5200.0
2005-10-06 13:30:00,18.36,18.36,18.35,18.36,5800.0,13.7924,13.7924,13.7849,13.7924,5800.0
2005-10-06 13:40:00,18.36,18.36,18.3,18.3,5400.0,13.7924,13.7924,13.7473,13.7473,5400.0
2005-10-06 13:50:00,18.3,18.3,18.25,18.25,11600.0,13.7473,13.7473,13.7097,13.7097,11600.0
2005-10-06 14:00:00,18.24,18.25,18.23,18.25,5600.0,13.7022,13.7097,13.6947,13.7097,5600.0
2005-10-06 14:10:00,18.25,18.28,18.25,18.28,14000.0,13.7097,13.7323,13.7097,13.7323,14000.0
2005-10-06 14:20:00,18.28,18.34,18.28,18.32,48800.0,13.7323,13.7774,13.7323,13.7623,48800.0
2005-10-06 14:30:00,18.33,18.33,18.32,18.33,21600.0,13.7698,13.7698,13.7623,13.7698,21600.0
2005-10-06 14:40:00,18.33,18.33,18.32,18.33,10400.0,13.7698,13.7698,13.7623,13.7698,10400.0
2005-10-06 14:50:00,18.33,18.33,18.3,18.31,13200.0,13.7698,13.7698,13.7473,13.7548,13200.0
2005-10-06 15:00:00,18.31,18.32,18.3,18.31,24200.0,13.7548,13.7623,13.7473,13.7548,24200.0
2005-10-06 15:10:00,18.31,18.35,18.31,18.33,18000.0,13.7548,13.7849,13.7548,13.7698,18000.0
2005-10-06 15:20:00,18.34,18.35,18.33,18.33,24200.0,13.7774,13.7849,13.7698,13.7698,24200.0
2005-10-06 15:30:00,18.33,18.34,18.27,18.28,74200.0,13.7698,13.7774,13.7248,13.7323,74200.0
2005-10-06 15:40:00,18.28,18.3,18.28,18.3,33000.0,13.7323,13.7473,13.7323,13.7473,33000.0
2005-10-06 15:50:00,18.3,18.36,18.3,18.32,31000.0,13.7473,13.7924,13.7473,13.7623,31000.0
2005-10-07 09:30:00,18.38,18.48,18.38,18.41,6800.0,13.8074,13.8825,13.8074,13.8299,6800.0
2005-10-07 09:40:00,18.48,18.55,18.48,18.53,6600.0,13.8825,13.9351,13.8825,13.9201,6600.0
2005-10-07 09:50:00,18.51,18.52,18.47,18.48,3600.0,13.9051,13.9126,13.875,13.8825,3600.0
2005-10-07 10:00:00,18.49,18.49,18.45,18.45,5400.0,13.89,13.89,13.86,13.86,5400.0
2005-10-07 10:10:00,18.43,18.43,18.39,18.43,6800.0,13.845,13.845,13.8149,13.845,6800.0
2005-10-07 10:20:00,18.43,18.45,18.4,18.43,5000.0,13.845,13.86,13.8224,13.845,5000.0
2005-10-07 10:30:00,18.43,18.45,18.42,18.45,7000.0,13.845,13.86,13.8375,13.86,7000.0
2005-10-07 10:40:00,18.45,18.45,18.39,18.39,4200.0,13.86,13.86,13.8149,13.8149,4200.0
2005-10-07 10:50:00,18.38,18.4,18.38,18.38,4000.0,13.8074,13.8224,13.8074,13.8074,4000.0
2005-10-07 11:00:00,18.39,18.4,18.36,18.38,5200.0,13.8149,13.8224,13.7924,13.8074,5200.0
2005-10-07 11:10:00,18.38,18.39,18.38,18.39,2000.0,13.8074,13.8149,13.8074,13.8149,2000.0
2005-10-07 11:20:00,18.39,18.41,18.39,18.41,1600.0,13.8149,13.8299,13.8149,13.8299,1600.0
2005-10-07 11:30:00,18.41,18.43,18.41,18.42,4400.0,13.8299,13.845,13.8299,13.8375,4400.0
2005-10-07 11:40:00,18.42,18.42,18.38,18.38,3200.0,13.8375,13.8375,13.8074,13.8074,3200.0
2005-10-07 11:50:00,18.38,18.41,18.38,18.41,7600.0,13.8074,13.8299,13.8074,13.8299,7600.0
2005-10-07 12:00:00,18.41,18.41,18.39,18.39,3600.0,13.8299,13.8299,13.8149,13.8149,3600.0
2005-10-07 12:10:00,18.4,18.4,18.34,18.35,6200.0,13.8224,13.8224,13.7774,13.7849,6200.0
2005-10-07 12:20:00,18.34,18.35,18.33,18.34,5200.0,13.7774,13.7849,13.7698,13.7774,5200.0
2005-10-07 12:30:00,18.34,18.35,18.34,18.35,2000.0,13.7774,13.7849,13.7774,13.7849,2000.0
2005-10-07 12:40:00,18.35,18.35,18.34,18.34,6000.0,13.7849,13.7849,13.7774,13.7774,6000.0
2005-10-07 12:50:00,18.34,18.34,18.34,18.34,3200.0,13.7774,13.7774,13.7774,13.7774,3200.0
2005-10-07 13:00:00,18.34,18.34,18.34,18.34,2800.0,13.7774,13.7774,13.7774,13.7774,2800.0
2005-10-07 13:10:00,18.34,18.35,18.33,18.34,4800.0,13.7774,13.7849,13.7698,13.7774,4800.0
2005-10-07 13:20:00,18.34,18.35,18.33,18.34,11800.0,13.7774,13.7849,13.7698,13.7774,11800.0
2005-10-07 13:30:00,18.34,18.34,18.34,18.34,1400.0,13.7774,13.7774,13.7774,13.7774,1400.0
2005-10-07 13:40:00,18.34,18.34,18.32,18.32,2400.0,13.7774,13.7774,13.7623,13.7623,2400.0
2005-10-07 13:50:00,18.31,18.31,18.25,18.25,17200.0,13.7548,13.7548,13.7097,13.7097,17200.0
2005-10-07 14:00:00,18.25,18.26,18.23,18.23,8800.0,13.7097,13.7173,13.6947,13.6947,8800.0
2005-10-07 14:10:00,18.23,18.24,18.22,18.22,6600.0,13.6947,13.7022,13.6872,13.6872,6600.0
2005-10-07 14:20:00,18.22,18.23,18.21,18.21,6200.0,13.6872,13.6947,13.6797,13.6797,6200.0
2005-10-07 14:30:00,18.19,18.24,18.16,18.24,21000.0,13.6647,13.7022,13.6421,13.7022,21000.0
2005-10-07 14:40:00,18.24,18.27,18.22,18.25,16600.0,13.7022,13.7248,13.6872,13.7097,16600.0
2005-10-07 14:50:00,18.25,18.27,18.19,18.19,22000.0,13.7097,13.7248,13.6647,13.6647,22000.0
2005-10-07 15:00:00,18.2,18.22,18.2,18.22,16600.0,13.6722,13.6872,13.6722,13.6872,16600.0
2005-10-07 15:10:00,18.22,18.23,18.21,18.22,15600.0,13.6872,13.6947,13.6797,13.6872,15600.0
2005-10-07 15:20:00,18.23,18.25,18.23,18.25,17000.0,13.6947,13.7097,13.6947,13.7097,17000.0
2005-10-07 15:30:00,18.25,18.25,18.25,18.25,13000.0,13.7097,13.7097,13.7097,13.7097,13000.0
2005-10-07 15:40:00,18.25,18.25,18.23,18.23,15200.0,13.7097,13.7097,13.6947,13.6947,15200.0
2005-10-07 15:50:00,18.23,18.24,18.23,18.24,33400.0,13.6947,13.7022,13.6947,13.7022,33400.0
2005-10-10 09:30:00,18.33,18.33,18.33,18.33,3400.0,13.7698,13.7698,13.7698,13.7698,3400.0
2005-10-10 09:40:00,18.29,18.29,18.23,18.25,9600.0,13.7398,13.7398,13.6947,13.7097,9600.0
2005-10-10 09:50:00,18.25,18.25,18.22,18.22,3000.0,13.7097,13.7097,13.6872,13.6872,3000.0
2005-10-10 10:00:00,18.22,18.24,18.17,18.21,11000.0,13.6872,13.7022,13.6497,13.6797,11000.0
2005-10-10 10:10:00,18.23,18.27,18.23,18.27,6000.0,13.6947,13.7248,13.6947,13.7248,6000.0
2005-10-10 10:20:00,18.27,18.31,18.27,18.3,15400.0,13.7248,13.7548,13.7248,13.7473,15400.0
2005-10-10 10:30:00,18.3,18.3,18.27,18.27,1800.0,13.7473,13.7473,13.7248,13.7248,1800.0
2005-10-10 10:40:00,18.27,18.3,18.27,18.28,7200.0,13.7248,13.7473,13.7248,13.7323,7200.0
2005-10-10 10:50:00,18.27,18.28,18.27,18.27,3600.0,13.7248,13.7323,13.7248,13.7248,3600.0
2005-10-10 11:00:00,18.27,18.32,18.27,18.32,4200.0,13.7248,13.7623,13.7248,13.7623,4200.0
2005-10-10 11:10:00,18.32,18.35,18.32,18.32,7400.0,13.7623,13.7849,13.7623,13.7623,7400.0
2005-10-10 11:20:00,18.33,18.36,18.33,18.36,4600.0,13.7698,13.7924,13.7698,13.7924,4600.0
2005-10-10 11:30:00,18.37,18.37,18.35,18.35,4600.0,13.7999,13.7999,13.7849,13.7849,4600.0
2005-10-10 11:40:00,18.36,18.36,18.35,18.35,3400.0,13.7924,13.7924,13.7849,13.7849,3400.0
2005-10-10 11:50:00,18.36,18.39,18.36,18.39,10200.0,13.7924,13.8149,13.7924,13.8149,10200.0
2005-10-10 12:00:00,18.39,18.41,18.39,18.41,7600.0,13.8149,13.8299,13.8149,13.8299,7600.0
2005-10-10 12:10:00,18.41,18.42,18.41,18.42,2000.0,13.8299,13.8375,13.8299,13.8375,2000.0
2005-10-10 12:20:00,18.43,18.46,18.43,18.45,10400.0,13.845,13.8675,13.845,13.86,10400.0
2005-10-10 12:30:00,18.45,18.46,18.45,18.45,1400.0,13.86,13.8675,13.86,13.86,1400.0
2005-10-10 12:40:00,18.45,18.45,18.44,18.45,10800.0,13.86,13.86,13.8525,13.86,10800.0
2005-10-10 12:50:00,18.45,18.48,18.45,18.46,12600.0,13.86,13.8825,13.86,13.8675,12600.0
2005-10-10 13:00:00,18.46,18.46,18.45,18.45,1200.0,13.8675,13.8675,13.86,13.86,1200.0
2005-10-10 13:10:00,18.46,18.46,18.43,18.44,1800.0,13.8675,13.8675,13.845,13.8525,1800.0
2005-10-10 13:20:00,18.44,18.46,18.44,18.46,18600.0,13.8525,13.8675,13.8525,13.8675,18600.0
2005-10-10 13:30:00,18.46,18.46,18.46,18.46,6800.0,13.8675,13.8675,13.8675,13.8675,6800.0
2005-10-10 13:40:00,18.46,18.46,18.44,18.45,12600.0,13.8675,13.8675,13.8525,13.86,12600.0
2005-10-10 13:50:00,18.43,18.46,18.43,18.46,8200.0,13.845,13.8675,13.845,13.8675,8200.0
2005-10-10 14:00:00,18.46,18.46,18.44,18.44,14600.0,13.8675,13.8675,13.8525,13.8525,14600.0
2005-10-10 14:10:00,18.43,18.44,18.41,18.42,13000.0,13.845,13.8525,13.8299,13.8375,13000.0
2005-10-10 14:20:00,18.42,18.42,18.39,18.4,9600.0,13.8375,13.8375,13.8149,13.8224,9600.0
2005-10-10 14:30:00,18.4,18.42,18.4,18.42,11600.0,13.8224,13.8375,13.8224,13.8375,11600.0
2005-10-10 14:40:00,18.42,18.43,18.41,18.43,15400.0,13.8375,13.845,13.8299,13.845,15400.0
2005-10-10 14:50:00,18.42,18.46,18.41,18.44,17800.0,13.8375,13.8675,13.8299,13.8525,17800.0
2005-10-10 15:00:00,18.43,18.45,18.43,18.45,10200.0,13.845,13.86,13.845,13.86,10200.0
2005-10-10 15:10:00,18.44,18.44,18.4,18.42,10400.0,13.8525,13.8525,13.8224,13.8375,10400.0
2005-10-10 15:20:00,18.42,18.42,18.38,18.39,20200.0,13.8375,13.8375,13.8074,13.8149,20200.0
2005-10-10 15:30:00,18.39,18.4,18.38,18.4,28600.0,13.8149,13.8224,13.8074,13.8224,28600.0
2005-10-10 15:40:00,18.4,18.4,18.39,18.39,30400.0,13.8224,13.8224,13.8149,13.8149,30400.0
2005-10-10 15:50:00,18.39,18.41,18.38,18.39,99400.0,13.8149,13.8299,13.8074,13.8149,99400.0
2005-10-11 09:30:00,18.39,18.43,18.3,18.43,10000.0,13.8149,13.845,13.7473,13.845,10000.0
2005-10-11 09:40:00,18.45,18.52,18.44,18.52,6600.0,13.86,13.9126,13.8525,13.9126,6600.0
2005-10-11 09:50:00,18.53,18.55,18.51,18.52,10000.0,13.9201,13.9351,13.9051,13.9126,10000.0
2005-10-11 10:00:00,18.51,18.56,18.49,18.56,14800.0,13.9051,13.9426,13.89,13.9426,14800.0
2005-10-11 10:10:00,18.53,18.55,18.53,18.54,6200.0,13.9201,13.9351,13.9201,13.9276,6200.0
2005-10-11 10:20:00,18.55,18.55,18.53,18.53,8200.0,13.9351,13.9351,13.9201,13.9201,8200.0
2005-10-11 10:30:00,18.55,18.55,18.5,18.5,800.0,13.9351,13.9351,13.8976,13.8976,800.0
2005-10-11 10:40:00,18.5,18.53,18.5,18.53,13600.0,13.8976,13.9201,13.8976,13.9201,13600.0
2005-10-11 10:50:00,18.53,18.55,18.5,18.55,17600.0,13.9201,13.9351,13.8976,13.9351,17600.0
2005-10-11 11:00:00,18.55,18.59,18.55,18.59,6000.0,13.9351,13.9652,13.9351,13.9652,6000.0
2005-10-11 11:10:00,18.58,18.58,18.57,18.57,4000.0,13.9577,13.9577,13.9501,13.9501,4000.0
2005-10-11 11:20:00,18.57,18.59,18.57,18.59,19800.0,13.9501,13.9652,13.9501,13.9652,19800.0
2005-10-11 11:30:00,18.59,18.59,18.58,18.59,31000.0,13.9652,13.9652,13.9577,13.9652,31000.0
2005-10-11 11:40:00,18.59,18.64,18.59,18.63,19600.0,13.9652,14.0027,13.9652,13.9952,19600.0
2005-10-11 11:50:00,18.63,18.64,18.62,18.63,12400.0,13.9952,14.0027,13.9877,13.9952,12400.0
2005-10-11 12:00:00,18.63,18.63,18.63,18.63,5400.0,13.9952,13.9952,13.9952,13.9952,5400.0
2005-10-11 12:10:00,18.63,18.64,18.63,18.63,14200.0,13.9952,14.0027,13.9952,13.9952,14200.0
2005-10-11 12:20:00,18.63,18.63,18.63,18.63,5800.0,13.9952,13.9952,13.9952,13.9952,5800.0
2005-10-11 12:30:00,18.64,18.64,18.63,18.63,9200.0,14.0027,14.0027,13.9952,13.9952,9200.0
2005-10-11 12:40:00,18.63,18.63,18.63,18.63,7800.0,13.9952,13.9952,13.9952,13.9952,7800.0
2005-10-11 12:50:00,18.63,18.63,18.63,18.63,7200.0,13.9952,13.9952,13.9952,13.9952,7200.0
2005-10-11 13:00:00,18.63,18.64,18.63,18.63,25800.0,13.9952,14.0027,13.9952,13.9952,25800.0
2005-10-11 13:10:00,18.64,18.66,18.63,18.63,7800.0,14.0027,14.0177,13.9952,13.9952,7800.0
2005-10-11 13:20:00,18.63,18.63,18.63,18.63,29200.0,13.9952,13.9952,13.9952,13.9952,29200.0
2005-10-11 13:30:00,18.63,18.65,18.63,18.65,16400.0,13.9952,14.0102,13.9952,14.0102,16400.0
2005-10-11 13:40:00,18.63,18.65,18.63,18.63,11200.0,13.9952,14.0102,13.9952,13.9952,11200.0
2005-10-11 13:50:00,18.63,18.63,18.61,18.61,24600.0,13.9952,13.9952,13.9802,13.9802,24600.0
2005-10-11 14:00:00,18.61,18.61,18.57,18.59,26400.0,13.9802,13.9802,13.9501,13.9652,26400.0
2005-10-11 14:10:00,18.6,18.67,18.6,18.67,8400.0,13.9727,14.0253,13.9727,14.0253,8400.0
2005-10-11 14:20:00,18.65,18.65,18.63,18.63,14200.0,14.0102,14.0102,13.9952,13.9952,14200.0
2005-10-11 14:30:00,18.63,18.63,18.63,18.63,22600.0,13.9952,13.9952,13.9952,13.9952,22600.0
2005-10-11 14:40:00,18.63,18.63,18.61,18.61,14000.0,13.9952,13.9952,13.9802,13.9802,14000.0
2005-10-11 14:50:00,18.61,18.63,18.61,18.63,21800.0,13.9802,13.9952,13.9802,13.9952,21800.0
2005-10-11 15:00:00,18.63,18.64,18.63,18.63,22000.0,13.9952,14.0027,13.9952,13.9952,22000.0
2005-10-11 15:10:00,18.63,18.63,18.63,18.63,15200.0,13.9952,13.9952,13.9952,13.9952,15200.0
2005-10-11 15:20:00,18.63,18.63,18.61,18.61,31400.0,13.9952,13.9952,13.9802,13.9802,31400.0
2005-10-11 15:30:00,18.6,18.63,18.6,18.63,37800.0,13.9727,13.9952,13.9727,13.9952,37800.0
2005-10-11 15:40:00,18.63,18.64,18.63,18.63,24400.0,13.9952,14.0027,13.9952,13.9952,24400.0
2005-10-11 15:50:00,18.63,18.64,18.63,18.63,29400.0,13.9952,14.0027,13.9952,13.9952,29400.0
2005-10-12 09:30:00,18.63,18.65,18.63,18.63,7600.0,13.9952,14.0102,13.9952,13.9952,7600.0
2005-10-12 09:40:00,18.63,18.7,18.63,18.7,459200.0,13.9952,14.0478,13.9952,14.0478,459200.0
2005-10-12 09:50:00,18.7,18.7,18.65,18.68,16000.0,14.0478,14.0478,14.0102,14.0328,16000.0
2005-10-12 10:00:00,18.68,18.68,18.63,18.63,60000.0,14.0328,14.0328,13.9952,13.9952,60000.0
2005-10-12 10:10:00,18.63,18.64,18.63,18.63,75400.0,13.9952,14.0027,13.9952,13.9952,75400.0
2005-10-12 10:20:00,18.63,18.65,18.63,18.64,31200.0,13.9952,14.0102,13.9952,14.0027,31200.0
2005-10-12 10:30:00,18.63,18.63,18.58,18.58,17400.0,13.9952,13.9952,13.9577,13.9577,17400.0
2005-10-12 10:40:00,18.58,18.58,18.56,18.56,50600.0,13.9577,13.9577,13.9426,13.9426,50600.0
2005-10-12 10:50:00,18.55,18.56,18.53,18.53,98000.0,13.9351,13.9426,13.9201,13.9201,98000.0
2005-10-12 11:00:00,18.53,18.53,18.43,18.44,24600.0,13.9201,13.9201,13.845,13.8525,24600.0
2005-10-12 11:10:00,18.44,18.44,18.4,18.4,21200.0,13.8525,13.8525,13.8224,13.8224,21200.0
2005-10-12 11:20:00,18.4,18.41,18.35,18.35,9600.0,13.8224,13.8299,13.7849,13.7849,9600.0
2005-10-12 11:30:00,18.35,18.35,18.29,18.3,59200.0,13.7849,13.7849,13.7398,13.7473,59200.0
2005-10-12 11:40:00,18.3,18.33,18.3,18.3,6600.0,13.7473,13.7698,13.7473,13.7473,6600.0
2005-10-12 11:50:00,18.32,18.32,18.31,18.31,3600.0,13.7623,13.7623,13.7548,13.7548,3600.0
2005-10-12 12:00:00,18.3,18.3,18.27,18.28,10600.0,13.7473,13.7473,13.7248,13.7323,10600.0
2005-10-12 12:10:00,18.28,18.28,18.27,18.27,6200.0,13.7323,13.7323,13.7248,13.7248,6200.0
2005-10-12 12:20:00,18.27,18.27,18.24,18.25,7000.0,13.7248,13.7248,13.7022,13.7097,7000.0
2005-10-12 12:30:00,18.24,18.25,18.24,18.24,5600.0,13.7022,13.7097,13.7022,13.7022,5600.0
2005-10-12 12:40:00,18.23,18.24,18.19,18.19,8800.0,13.6947,13.7022,13.6647,13.6647,8800.0
2005-10-12 12:50:00,18.18,18.19,18.17,18.19,8000.0,13.6572,13.6647,13.6497,13.6647,8000.0
2005-10-12 13:00:00,18.18,18.19,18.18,18.18,2000.0,13.6572,13.6647,13.6572,13.6572,2000.0
2005-10-12 13:10:00,18.18,18.24,18.18,18.24,19000.0,13.6572,13.7022,13.6572,13.7022,19000.0
2005-10-12 13:20:00,18.24,18.28,18.24,18.25,7400.0,13.7022,13.7323,13.7022,13.7097,7400.0
2005-10-12 13:30:00,18.25,18.25,18.23,18.25,7400.0,13.7097,13.7097,13.6947,13.7097,7400.0
2005-10-12 13:40:00,18.25,18.25,18.24,18.25,8200.0,13.7097,13.7097,13.7022,13.7097,8200.0
2005-10-12 13:50:00,18.25,18.27,18.25,18.26,16200.0,13.7097,13.7248,13.7097,13.7173,16200.0
2005-10-12 14:00:00,18.25,18.27,18.24,18.24,11000.0,13.7097,13.7248,13.7022,13.7022,11000.0
2005-10-12 14:10:00,18.25,18.25,18.2,18.2,15000.0,13.7097,13.7097,13.6722,13.6722,15000.0
2005-10-12 14:20:00,18.19,18.19,18.15,18.16,16400.0,13.6647,13.6647,13.6346,13.6421,16400.0
2005-10-12 14:30:00,18.16,18.16,18.11,18.11,12200.0,13.6421,13.6421,13.6046,13.6046,12200.0
2005-10-12 14:40:00,18.11,18.11,18.02,18.03,53000.0,13.6046,13.6046,13.537,13.5445,53000.0
2005-10-12 14:50:00,18.02,18.02,17.95,17.96,51800.0,13.537,13.537,13.4844,13.4919,51800.0
2005-10-12 15:00:00,17.96,17.98,17.91,17.97,64800.0,13.4919,13.5069,13.4543,13.4994,64800.0
2005-10-12 15:10:00,17.98,17.99,17.94,17.98,48800.0,13.5069,13.5144,13.4769,13.5069,48800.0
2005-10-12 15:20:00,17.99,18.05,17.98,18.01,51400.0,13.5144,13.5595,13.5069,13.5295,51400.0
2005-10-12 15:30:00,18.0,18.03,18.0,18.01,70400.0,13.5219,13.5445,13.5219,13.5295,70400.0
2005-10-12 15:40:00,18.02,18.05,18.02,18.04,166600.0,13.537,13.5595,13.537,13.552,166600.0
2005-10-12 15:50:00,18.04,18.04,18.0,18.01,84200.0,13.552,13.552,13.5219,13.5295,84200.0
2005-10-13 09:30:00,18.02,18.09,17.99,18.09,7600.0,13.537,13.5896,13.5144,13.5896,7600.0
2005-10-13 09:40:00,18.09,18.09,17.92,17.92,5400.0,13.5896,13.5896,13.4618,13.4618,5400.0
2005-10-13 09:50:00,17.92,17.93,17.9,17.92,7200.0,13.4618,13.4694,13.4468,13.4618,7200.0
2005-10-13 10:00:00,17.92,17.93,17.91,17.92,21800.0,13.4618,13.4694,13.4543,13.4618,21800.0
2005-10-13 10:10:00,17.92,17.92,17.89,17.9,38200.0,13.4618,13.4618,13.4393,13.4468,38200.0
2005-10-13 10:20:00,17.9,17.9,17.86,17.87,35600.0,13.4468,13.4468,13.4168,13.4243,35600.0
2005-10-13 10:30:00,17.87,17.92,17.86,17.92,66600.0,13.4243,13.4618,13.4168,13.4618,66600.0
2005-10-13 10:40:00,17.92,17.92,17.89,17.9,11600.0,13.4618,13.4618,13.4393,13.4468,11600.0
2005-10-13 10:50:00,17.9,17.9,17.84,17.85,20400.0,13.4468,13.4468,13.4017,13.4093,20400.0
2005-10-13 11:00:00,17.85,17.86,17.83,17.83,36400.0,13.4093,13.4168,13.3942,13.3942,36400.0
2005-10-13 11:10:00,17.83,17.83,17.81,17.82,18000.0,13.3942,13.3942,13.3792,13.3867,18000.0
2005-10-13 11:20:00,17.81,17.83,17.8,17.81,7800.0,13.3792,13.3942,13.3717,13.3792,7800.0
2005-10-13 11:30:00,17.8,17.8,17.75,17.76,18800.0,13.3717,13.3717,13.3341,13.3417,18800.0
2005-10-13 11:40:00,17.76,17.81,17.76,17.81,32800.0,13.3417,13.3792,13.3417,13.3792,32800.0
2005-10-13 11:50:00,17.81,17.88,17.81,17.88,22000.0,13.3792,13.4318,13.3792,13.4318,22000.0
2005-10-13 12:00:00,17.88,17.9,17.88,17.89,12600.0,13.4318,13.4468,13.4318,13.4393,12600.0
2005-10-13 12:10:00,17.89,17.89,17.86,17.88,28800.0,13.4393,13.4393,13.4168,13.4318,28800.0
2005-10-13 12:20:00,17.88,17.88,17.88,17.88,22200.0,13.4318,13.4318,13.4318,13.4318,22200.0
2005-10-13 12:30:00,17.88,17.89,17.88,17.88,11200.0,13.4318,13.4393,13.4318,13.4318,11200.0
2005-10-13 12:40:00,17.88,17.9,17.86,17.9,19200.0,13.4318,13.4468,13.4168,13.4468,19200.0
2005-10-13 12:50:00,17.91,17.93,17.91,17.92,6800.0,13.4543,13.4694,13.4543,13.4618,6800.0
2005-10-13 13:00:00,17.9,17.91,17.89,17.91,4200.0,13.4468,13.4543,13.4393,13.4543,4200.0
2005-10-13 13:10:00,17.9,17.92,17.89,17.89,10400.0,13.4468,13.4618,13.4393,13.4393,10400.0
2005-10-13 13:20:00,17.89,17.9,17.89,17.9,4400.0,13.4393,13.4468,13.4393,13.4468,4400.0
2005-10-13 13:30:00,17.9,17.9,17.89,17.89,5000.0,13.4468,13.4468,13.4393,13.4393,5000.0
2005-10-13 13:40:00,17.89,17.89,17.86,17.88,77600.0,13.4393,13.4393,13.4168,13.4318,77600.0
2005-10-13 13:50:00,17.88,17.92,17.88,17.92,5000.0,13.4318,13.4618,13.4318,13.4618,5000.0
2005-10-13 14:00:00,17.93,17.97,17.93,17.97,11600.0,13.4694,13.4994,13.4694,13.4994,11600.0
2005-10-13 14:10:00,17.97,17.97,17.95,17.96,10600.0,13.4994,13.4994,13.4844,13.4919,10600.0
2005-10-13 14:20:00,17.96,18.01,17.96,18.0,12200.0,13.4919,13.5295,13.4919,13.5219,12200.0
2005-10-13 14:30:00,18.0,18.08,18.0,18.08,10800.0,13.5219,13.582,13.5219,13.582,10800.0
2005-10-13 14:40:00,18.09,18.1,18.05,18.07,9800.0,13.5896,13.5971,13.5595,13.5745,9800.0
2005-10-13 14:50:00,18.06,18.07,18.04,18.04,5200.0,13.567,13.5745,13.552,13.552,5200.0
2005-10-13 15:00:00,18.04,18.06,18.04,18.05,16000.0,13.552,13.567,13.552,13.5595,16000.0
2005-10-13 15:10:00,18.06,18.06,18.03,18.04,10600.0,13.567,13.567,13.5445,13.552,10600.0
2005-10-13 15:20:00,18.03,18.04,18.01,18.04,17200.0,13.5445,13.552,13.5295,13.552,17200.0
2005-10-13 15:30:00,18.03,18.04,18.01,18.01,14200.0,13.5445,13.552,13.5295,13.5295,14200.0
2005-10-13 15:40:00,18.01,18.05,18.01,18.05,18800.0,13.5295,13.5595,13.5295,13.5595,18800.0
2005-10-13 15:50:00,18.06,18.08,18.05,18.06,34200.0,13.567,13.582,13.5595,13.567,34200.0
2005-10-14 09:30:00,18.19,18.19,18.16,18.16,9800.0,13.6647,13.6647,13.6421,13.6421,9800.0
2005-10-14 09:40:00,18.11,18.15,18.02,18.02,7600.0,13.6046,13.6346,13.537,13.537,7600.0
2005-10-14 09:50:00,18.01,18.04,17.99,17.99,2000.0,13.5295,13.552,13.5144,13.5144,2000.0
2005-10-14 10:00:00,17.96,18.05,17.96,18.02,8400.0,13.4919,13.5595,13.4919,13.537,8400.0
2005-10-14 10:10:00,18.02,18.02,17.96,17.96,4000.0,13.537,13.537,13.4919,13.4919,4000.0
2005-10-14 10:20:00,17.93,17.99,17.93,17.99,11600.0,13.4694,13.5144,13.4694,13.5144,11600.0
2005-10-14 10:30:00,17.99,18.02,17.98,18.02,5200.0,13.5144,13.537,13.5069,13.537,5200.0
2005-10-14 10:40:00,18.02,18.11,18.02,18.11,9600.0,13.537,13.6046,13.537,13.6046,9600.0
2005-10-14 10:50:00,18.11,18.11,18.11,18.11,2400.0,13.6046,13.6046,13.6046,13.6046,2400.0
2005-10-14 11:00:00,18.11,18.11,18.1,18.11,17000.0,13.6046,13.6046,13.5971,13.6046,17000.0
2005-10-14 11:10:00,18.11,18.11,18.11,18.11,4600.0,13.6046,13.6046,13.6046,13.6046,4600.0
2005-10-14 11:20:00,18.11,18.17,18.11,18.17,6600.0,13.6046,13.6497,13.6046,13.6497,6600.0
2005-10-14 11:30:00,18.17,18.17,18.17,18.17,1400.0,13.6497,13.6497,13.6497,13.6497,1400.0
2005-10-14 11:40:00,18.17,18.18,18.17,18.18,7200.0,13.6497,13.6572,13.6497,13.6572,7200.0
2005-10-14 11:50:00,18.18,18.21,18.18,18.2,3000.0,13.6572,13.6797,13.6572,13.6722,3000.0
2005-10-14 12:00:00,18.21,18.26,18.2,18.26,57400.0,13.6797,13.7173,13.6722,13.7173,57400.0
2005-10-14 12:10:00,18.27,18.3,18.27,18.29,7600.0,13.7248,13.7473,13.7248,13.7398,7600.0
2005-10-14 12:20:00,18.29,18.29,18.28,18.28,93800.0,13.7398,13.7398,13.7323,13.7323,93800.0
2005-10-14 12:30:00,18.28,18.28,18.24,18.24,3600.0,13.7323,13.7323,13.7022,13.7022,3600.0
2005-10-14 12:40:00,18.24,18.24,18.22,18.23,2600.0,13.7022,13.7022,13.6872,13.6947,2600.0
2005-10-14 12:50:00,18.22,18.22,18.19,18.19,2600.0,13.6872,13.6872,13.6647,13.6647,2600.0
2005-10-14 13:00:00,18.18,18.18,18.17,18.18,7000.0,13.6572,13.6572,13.6497,13.6572,7000.0
2005-10-14 13:10:00,18.18,18.18,18.16,18.17,3400.0,13.6572,13.6572,13.6421,13.6497,3400.0
2005-10-14 13:20:00,18.17,18.18,18.17,18.18,2600.0,13.6497,13.6572,13.6497,13.6572,2600.0
2005-10-14 13:30:00,18.18,18.19,18.18,18.18,2600.0,13.6572,13.6647,13.6572,13.6572,2600.0
2005-10-14 13:40:00,18.19,18.22,18.19,18.22,4800.0,13.6647,13.6872,13.6647,13.6872,4800.0
2005-10-14 13:50:00,18.22,18.23,18.22,18.23,2400.0,13.6872,13.6947,13.6872,13.6947,2400.0
2005-10-14 14:00:00,18.23,18.24,18.22,18.23,24800.0,13.6947,13.7022,13.6872,13.6947,24800.0
2005-10-14 14:10:00,18.24,18.24,18.22,18.23,17000.0,13.7022,13.7022,13.6872,13.6947,17000.0
2005-10-14 14:20:00,18.21,18.23,18.21,18.23,7400.0,13.6797,13.6947,13.6797,13.6947,7400.0
2005-10-14 14:30:00,18.23,18.24,18.21,18.24,12200.0,13.6947,13.7022,13.6797,13.7022,12200.0
2005-10-14 14:40:00,18.23,18.23,18.22,18.23,3600.0,13.6947,13.6947,13.6872,13.6947,3600.0
2005-10-14 14:50:00,18.23,18.28,18.22,18.27,17400.0,13.6947,13.7323,13.6872,13.7248,17400.0
2005-10-14 15:00:00,18.27,18.27,18.26,18.27,5200.0,13.7248,13.7248,13.7173,13.7248,5200.0
2005-10-14 15:10:00,18.26,18.27,18.24,18.24,15600.0,13.7173,13.7248,13.7022,13.7022,15600.0
2005-10-14 15:20:00,18.25,18.25,18.18,18.18,16200.0,13.7097,13.7097,13.6572,13.6572,16200.0
2005-10-14 15:30:00,18.18,18.21,18.18,18.2,8000.0,13.6572,13.6797,13.6572,13.6722,8000.0
2005-10-14 15:40:00,18.2,18.2,18.15,18.16,53600.0,13.6722,13.6722,13.6346,13.6421,53600.0
2005-10-14 15:50:00,18.16,18.18,18.16,18.18,29200.0,13.6421,13.6572,13.6421,13.6572,29200.0
2005-10-17 09:30:00,18.18,18.22,18.15,18.22,5600.0,13.6572,13.6872,13.6346,13.6872,5600.0
2005-10-17 09:40:00,18.21,18.24,18.21,18.23,3400.0,13.6797,13.7022,13.6797,13.6947,3400.0
2005-10-17 09:50:00,18.21,18.21,18.19,18.2,4600.0,13.6797,13.6797,13.6647,13.6722,4600.0
2005-10-17 10:00:00,18.2,18.23,18.2,18.22,11200.0,13.6722,13.6947,13.6722,13.6872,11200.0
2005-10-17 10:10:00,18.23,18.25,18.23,18.25,5200.0,13.6947,13.7097,13.6947,13.7097,5200.0
2005-10-17 10:20:00,18.26,18.3,18.25,18.27,5400.0,13.7173,13.7473,13.7097,13.7248,5400.0
2005-10-17 10:30:00,18.27,18.27,18.26,18.27,5600.0,13.7248,13.7248,13.7173,13.7248,5600.0
2005-10-17 10:40:00,18.25,18.26,18.25,18.25,27400.0,13.7097,13.7173,13.7097,13.7097,27400.0
2005-10-17 10:50:00,18.25,18.27,18.25,18.27,32400.0,13.7097,13.7248,13.7097,13.7248,32400.0
2005-10-17 11:00:00,18.26,18.27,18.26,18.27,2800.0,13.7173,13.7248,13.7173,13.7248,2800.0
2005-10-17 11:10:00,18.27,18.29,18.25,18.27,6400.0,13.7248,13.7398,13.7097,13.7248,6400.0
2005-10-17 11:20:00,18.25,18.26,18.25,18.26,13000.0,13.7097,13.7173,13.7097,13.7173,13000.0
2005-10-17 11:30:00,18.25,18.25,18.25,18.25,33400.0,13.7097,13.7097,13.7097,13.7097,33400.0
2005-10-17 11:40:00,18.25,18.28,18.25,18.28,5600.0,13.7097,13.7323,13.7097,13.7323,5600.0
2005-10-17 11:50:00,18.29,18.31,18.28,18.28,4200.0,13.7398,13.7548,13.7323,13.7323,4200.0
2005-10-17 12:00:00,18.28,18.29,18.25,18.25,14800.0,13.7323,13.7398,13.7097,13.7097,14800.0
2005-10-17 12:10:00,18.27,18.27,18.25,18.26,1200.0,13.7248,13.7248,13.7097,13.7173,1200.0
2005-10-17 12:20:00,18.25,18.26,18.25,18.26,4600.0,13.7097,13.7173,13.7097,13.7173,4600.0
2005-10-17 12:30:00,18.25,18.26,18.25,18.26,2000.0,13.7097,13.7173,13.7097,13.7173,2000.0
2005-10-17 12:40:00,18.25,18.26,18.23,18.25,18600.0,13.7097,13.7173,13.6947,13.7097,18600.0
2005-10-17 12:50:00,18.25,18.27,18.25,18.27,3800.0,13.7097,13.7248,13.7097,13.7248,3800.0
2005-10-17 13:00:00,18.27,18.27,18.25,18.25,5200.0,13.7248,13.7248,13.7097,13.7097,5200.0
2005-10-17 13:10:00,18.25,18.25,18.25,18.25,10400.0,13.7097,13.7097,13.7097,13.7097,10400.0
2005-10-17 13:20:00,18.25,18.25,18.25,18.25,5000.0,13.7097,13.7097,13.7097,13.7097,5000.0
2005-10-17 13:30:00,18.25,18.25,18.25,18.25,11200.0,13.7097,13.7097,13.7097,13.7097,11200.0
2005-10-17 13:40:00,18.25,18.27,18.25,18.27,12600.0,13.7097,13.7248,13.7097,13.7248,12600.0
2005-10-17 13:50:00,18.27,18.28,18.25,18.25,5800.0,13.7248,13.7323,13.7097,13.7097,5800.0
2005-10-17 14:00:00,18.25,18.27,18.25,18.25,5200.0,13.7097,13.7248,13.7097,13.7097,5200.0
2005-10-17 14:10:00,18.25,18.27,18.25,18.25,10400.0,13.7097,13.7248,13.7097,13.7097,10400.0
2005-10-17 14:20:00,18.25,18.25,18.25,18.25,2000.0,13.7097,13.7097,13.7097,13.7097,2000.0
2005-10-17 14:30:00,18.25,18.25,18.25,18.25,9200.0,13.7097,13.7097,13.7097,13.7097,9200.0
2005-10-17 14:40:00,18.25,18.26,18.25,18.25,10400.0,13.7097,13.7173,13.7097,13.7097,10400.0
2005-10-17 14:50:00,18.25,18.26,18.25,18.26,6600.0,13.7097,13.7173,13.7097,13.7173,6600.0
2005-10-17 15:00:00,18.27,18.27,18.26,18.26,4400.0,13.7248,13.7248,13.7173,13.7173,4400.0
2005-10-17 15:10:00,18.26,18.29,18.26,18.29,9200.0,13.7173,13.7398,13.7173,13.7398,9200.0
2005-10-17 15:20:00,18.29,18.3,18.29,18.29,5000.0,13.7398,13.7473,13.7398,13.7398,5000.0
2005-10-17 15:30:00,18.29,18.29,18.28,18.29,6400.0,13.7398,13.7398,13.7323,13.7398,6400.0
2005-10-17 15:40:00,18.28,18.28,18.27,18.27,4000.0,13.7323,13.7323,13.7248,13.7248,4000.0
2005-10-17 15:50:00,18.27,18.27,18.27,18.27,11000.0,13.7248,13.7248,13.7248,13.7248,11000.0
2005-10-18 09:30:00,17.83,17.83,17.61,17.61,53000.0,13.3942,13.3942,13.229,13.229,53000.0
2005-10-18 09:40:00,17.66,17.66,17.39,17.49,341800.0,13.2665,13.2665,13.0637,13.1388,341800.0
2005-10-18 09:50:00,17.49,17.49,17.33,17.43,162600.0,13.1388,13.1388,13.0186,13.0937,162600.0
2005-10-18 10:00:00,17.42,17.47,17.41,17.43,135000.0,13.0862,13.1238,13.0787,13.0937,135000.0
2005-10-18 10:10:00,17.43,17.49,17.43,17.49,99200.0,13.0937,13.1388,13.0937,13.1388,99200.0
2005-10-18 10:20:00,17.49,17.61,17.49,17.6,75600.0,13.1388,13.229,13.1388,13.2215,75600.0
2005-10-18 10:30:00,17.59,17.64,17.58,17.64,114400.0,13.2139,13.2515,13.2064,13.2515,114400.0
2005-10-18 10:40:00,17.64,17.65,17.63,17.63,40800.0,13.2515,13.259,13.244,13.244,40800.0
2005-10-18 10:50:00,17.63,17.66,17.63,17.64,66400.0,13.244,13.2665,13.244,13.2515,66400.0
2005-10-18 11:00:00,17.64,17.66,17.64,17.66,46000.0,13.2515,13.2665,13.2515,13.2665,46000.0
2005-10-18 11:10:00,17.66,17.68,17.65,17.68,36800.0,13.2665,13.2816,13.259,13.2816,36800.0
2005-10-18 11:20:00,17.68,17.68,17.64,17.64,26600.0,13.2816,13.2816,13.2515,13.2515,26600.0
2005-10-18 11:30:00,17.65,17.65,17.63,17.63,40000.0,13.259,13.259,13.244,13.244,40000.0
2005-10-18 11:40:00,17.63,17.66,17.61,17.66,22600.0,13.244,13.2665,13.229,13.2665,22600.0
2005-10-18 11:50:00,17.66,17.67,17.66,17.66,9400.0,13.2665,13.274,13.2665,13.2665,9400.0
2005-10-18 12:00:00,17.64,17.65,17.63,17.64,18400.0,13.2515,13.259,13.244,13.2515,18400.0
2005-10-18 12:10:00,17.64,17.65,17.64,17.65,19200.0,13.2515,13.259,13.2515,13.259,19200.0
2005-10-18 12:20:00,17.65,17.67,17.65,17.66,14600.0,13.259,13.274,13.259,13.2665,14600.0
2005-10-18 12:30:00,17.66,17.67,17.66,17.66,10400.0,13.2665,13.274,13.2665,13.2665,10400.0
2005-10-18 12:40:00,17.66,17.66,17.65,17.66,24000.0,13.2665,13.2665,13.259,13.2665,24000.0
2005-10-18 12:50:00,17.66,17.7,17.65,17.7,22200.0,13.2665,13.2966,13.259,13.2966,22200.0
2005-10-18 13:00:00,17.7,17.71,17.7,17.71,29400.0,13.2966,13.3041,13.2966,13.3041,29400.0
2005-10-18 13:10:00,17.71,17.74,17.7,17.7,47400.0,13.3041,13.3266,13.2966,13.2966,47400.0
2005-10-18 13:20:00,17.7,17.72,17.7,17.72,44600.0,13.2966,13.3116,13.2966,13.3116,44600.0
2005-10-18 13:30:00,17.71,17.73,17.7,17.73,34400.0,13.3041,13.3191,13.2966,13.3191,34400.0
2005-10-18 13:40:00,17.73,17.74,17.71,17.71,24600.0,13.3191,13.3266,13.3041,13.3041,24600.0
2005-10-18 13:50:00,17.71,17.75,17.71,17.75,49400.0,13.3041,13.3341,13.3041,13.3341,49400.0
2005-10-18 14:00:00,17.75,17.75,17.74,17.74,27600.0,13.3341,13.3341,13.3266,13.3266,27600.0
2005-10-18 14:10:00,17.74,17.75,17.74,17.75,28000.0,13.3266,13.3341,13.3266,13.3341,28000.0
2005-10-18 14:20:00,17.75,17.77,17.75,17.77,26000.0,13.3341,13.3492,13.3341,13.3492,26000.0
2005-10-18 14:30:00,17.77,17.78,17.75,17.75,17800.0,13.3492,13.3567,13.3341,13.3341,17800.0
2005-10-18 14:40:00,17.75,17.77,17.75,17.75,49600.0,13.3341,13.3492,13.3341,13.3341,49600.0
2005-10-18 14:50:00,17.75,17.77,17.75,17.77,102600.0,13.3341,13.3492,13.3341,13.3492,102600.0
2005-10-18 15:00:00,17.76,17.76,17.75,17.75,47400.0,13.3417,13.3417,13.3341,13.3341,47400.0
2005-10-18 15:10:00,17.75,17.77,17.75,17.77,42200.0,13.3341,13.3492,13.3341,13.3492,42200.0
2005-10-18 15:20:00,17.77,17.77,17.75,17.75,41600.0,13.3492,13.3492,13.3341,13.3341,41600.0
2005-10-18 15:30:00,17.76,17.77,17.75,17.77,54400.0,13.3417,13.3492,13.3341,13.3492,54400.0
2005-10-18 15:40:00,17.77,17.78,17.76,17.77,48000.0,13.3492,13.3567,13.3417,13.3492,48000.0
2005-10-18 15:50:00,17.77,17.8,17.75,17.75,101800.0,13.3492,13.3717,13.3341,13.3341,101800.0
2005-10-19 09:30:00,17.7,17.7,17.47,17.47,16200.0,13.2966,13.2966,13.1238,13.1238,16200.0
2005-10-19 09:40:00,17.47,17.47,17.38,17.41,37600.0,13.1238,13.1238,13.0562,13.0787,37600.0
2005-10-19 09:50:00,17.42,17.45,17.4,17.43,52200.0,13.0862,13.1088,13.0712,13.0937,52200.0
2005-10-19 10:00:00,17.43,17.56,17.43,17.55,193000.0,13.0937,13.1914,13.0937,13.1839,193000.0
2005-10-19 10:10:00,17.55,17.56,17.5,17.52,125600.0,13.1839,13.1914,13.1463,13.1614,125600.0
2005-10-19 10:20:00,17.52,17.52,17.5,17.52,87600.0,13.1614,13.1614,13.1463,13.1614,87600.0
2005-10-19 10:30:00,17.52,17.6,17.52,17.6,41200.0,13.1614,13.2215,13.1614,13.2215,41200.0
2005-10-19 10:40:00,17.6,17.67,17.6,17.63,5200.0,13.2215,13.274,13.2215,13.244,5200.0
2005-10-19 10:50:00,17.63,17.63,17.58,17.58,7400.0,13.244,13.244,13.2064,13.2064,7400.0
2005-10-19 11:00:00,17.58,17.59,17.55,17.55,61400.0,13.2064,13.2139,13.1839,13.1839,61400.0
2005-10-19 11:10:00,17.55,17.56,17.55,17.55,4800.0,13.1839,13.1914,13.1839,13.1839,4800.0
2005-10-19 11:20:00,17.55,17.55,17.55,17.55,7600.0,13.1839,13.1839,13.1839,13.1839,7600.0
2005-10-19 11:30:00,17.55,17.59,17.55,17.58,53800.0,13.1839,13.2139,13.1839,13.2064,53800.0
2005-10-19 11:40:00,17.58,17.58,17.57,17.57,4600.0,13.2064,13.2064,13.1989,13.1989,4600.0
2005-10-19 11:50:00,17.57,17.57,17.55,17.55,3800.0,13.1989,13.1989,13.1839,13.1839,3800.0
2005-10-19 12:00:00,17.54,17.56,17.54,17.56,14600.0,13.1764,13.1914,13.1764,13.1914,14600.0
2005-10-19 12:10:00,17.56,17.56,17.56,17.56,4200.0,13.1914,13.1914,13.1914,13.1914,4200.0
2005-10-19 12:20:00,17.56,17.57,17.56,17.57,9600.0,13.1914,13.1989,13.1914,13.1989,9600.0
2005-10-19 12:30:00,17.57,17.59,17.56,17.59,8400.0,13.1989,13.2139,13.1914,13.2139,8400.0
2005-10-19 12:40:00,17.58,17.59,17.57,17.57,2800.0,13.2064,13.2139,13.1989,13.1989,2800.0
2005-10-19 12:50:00,17.56,17.57,17.55,17.57,8200.0,13.1914,13.1989,13.1839,13.1989,8200.0
2005-10-19 13:00:00,17.55,17.55,17.54,17.54,7200.0,13.1839,13.1839,13.1764,13.1764,7200.0
2005-10-19 13:10:00,17.54,17.57,17.54,17.57,18200.0,13.1764,13.1989,13.1764,13.1989,18200.0
2005-10-19 13:20:00,17.57,17.57,17.55,17.56,23600.0,13.1989,13.1989,13.1839,13.1914,23600.0
2005-10-19 13:30:00,17.56,17.58,17.54,17.54,21200.0,13.1914,13.2064,13.1764,13.1764,21200.0
2005-10-19 13:40:00,17.54,17.55,17.53,17.55,16600.0,13.1764,13.1839,13.1689,13.1839,16600.0
2005-10-19 13:50:00,17.54,17.55,17.53,17.53,23000.0,13.1764,13.1839,13.1689,13.1689,23000.0
2005-10-19 14:00:00,17.54,17.59,17.53,17.57,21600.0,13.1764,13.2139,13.1689,13.1989,21600.0
2005-10-19 14:10:00,17.57,17.57,17.55,17.56,37400.0,13.1989,13.1989,13.1839,13.1914,37400.0
2005-10-19 14:20:00,17.56,17.57,17.55,17.57,24400.0,13.1914,13.1989,13.1839,13.1989,24400.0
2005-10-19 14:30:00,17.58,17.6,17.58,17.6,19600.0,13.2064,13.2215,13.2064,13.2215,19600.0
2005-10-19 14:40:00,17.6,17.6,17.58,17.58,31600.0,13.2215,13.2215,13.2064,13.2064,31600.0
2005-10-19 14:50:00,17.58,17.61,17.58,17.61,20800.0,13.2064,13.229,13.2064,13.229,20800.0
2005-10-19 15:00:00,17.61,17.63,17.6,17.61,23800.0,13.229,13.244,13.2215,13.229,23800.0
2005-10-19 15:10:00,17.61,17.61,17.6,17.6,13600.0,13.229,13.229,13.2215,13.2215,13600.0
2005-10-19 15:20:00,17.61,17.67,17.6,17.66,27400.0,13.229,13.274,13.2215,13.2665,27400.0
2005-10-19 15:30:00,17.67,17.7,17.66,17.7,39600.0,13.274,13.2966,13.2665,13.2966,39600.0
2005-10-19 15:40:00,17.7,17.74,17.65,17.65,56800.0,13.2966,13.3266,13.259,13.259,56800.0
2005-10-19 15:50:00,17.65,17.69,17.65,17.68,28200.0,13.259,13.2891,13.259,13.2816,28200.0
2005-10-20 09:30:00,17.72,17.72,17.7,17.71,2600.0,13.3116,13.3116,13.2966,13.3041,2600.0
2005-10-20 09:40:00,17.71,17.82,17.71,17.8,9800.0,13.3041,13.3867,13.3041,13.3717,9800.0
2005-10-20 09:50:00,17.79,17.8,17.74,17.74,25800.0,13.3642,13.3717,13.3266,13.3266,25800.0
2005-10-20 10:00:00,17.74,17.75,17.7,17.7,38800.0,13.3266,13.3341,13.2966,13.2966,38800.0
2005-10-20 10:10:00,17.7,17.7,17.61,17.63,13000.0,13.2966,13.2966,13.229,13.244,13000.0
2005-10-20 10:20:00,17.62,17.63,17.6,17.61,14200.0,13.2365,13.244,13.2215,13.229,14200.0
2005-10-20 10:30:00,17.61,17.65,17.6,17.64,23000.0,13.229,13.259,13.2215,13.2515,23000.0
2005-10-20 10:40:00,17.65,17.71,17.65,17.71,6400.0,13.259,13.3041,13.259,13.3041,6400.0
2005-10-20 10:50:00,17.7,17.72,17.68,17.71,22200.0,13.2966,13.3116,13.2816,13.3041,22200.0
2005-10-20 11:00:00,17.7,17.73,17.68,17.68,22600.0,13.2966,13.3191,13.2816,13.2816,22600.0
2005-10-20 11:10:00,17.68,17.68,17.65,17.66,18600.0,13.2816,13.2816,13.259,13.2665,18600.0
2005-10-20 11:20:00,17.66,17.69,17.64,17.68,15800.0,13.2665,13.2891,13.2515,13.2816,15800.0
2005-10-20 11:30:00,17.68,17.69,17.68,17.68,36400.0,13.2816,13.2891,13.2816,13.2816,36400.0
2005-10-20 11:40:00,17.68,17.7,17.68,17.7,16000.0,13.2816,13.2966,13.2816,13.2966,16000.0
2005-10-20 11:50:00,17.7,17.7,17.68,17.7,15400.0,13.2966,13.2966,13.2816,13.2966,15400.0
2005-10-20 12:00:00,17.7,17.75,17.7,17.73,16800.0,13.2966,13.3341,13.2966,13.3191,16800.0
2005-10-20 12:10:00,17.73,17.74,17.73,17.74,16200.0,13.3191,13.3266,13.3191,13.3266,16200.0
2005-10-20 12:20:00,17.74,17.78,17.73,17.77,35400.0,13.3266,13.3567,13.3191,13.3492,35400.0
2005-10-20 12:30:00,17.77,17.78,17.75,17.75,43200.0,13.3492,13.3567,13.3341,13.3341,43200.0
2005-10-20 12:40:00,17.75,17.75,17.73,17.73,22200.0,13.3341,13.3341,13.3191,13.3191,22200.0
2005-10-20 12:50:00,17.73,17.73,17.7,17.7,23800.0,13.3191,13.3191,13.2966,13.2966,23800.0
2005-10-20 13:00:00,17.7,17.73,17.68,17.73,23800.0,13.2966,13.3191,13.2816,13.3191,23800.0
2005-10-20 13:10:00,17.71,17.74,17.7,17.73,17600.0,13.3041,13.3266,13.2966,13.3191,17600.0
2005-10-20 13:20:00,17.73,17.74,17.71,17.71,8000.0,13.3191,13.3266,13.3041,13.3041,8000.0
2005-10-20 13:30:00,17.72,17.72,17.69,17.71,3200.0,13.3116,13.3116,13.2891,13.3041,3200.0
2005-10-20 13:40:00,17.7,17.71,17.68,17.71,15600.0,13.2966,13.3041,13.2816,13.3041,15600.0
2005-10-20 13:50:00,17.7,17.72,17.7,17.71,10600.0,13.2966,13.3116,13.2966,13.3041,10600.0
2005-10-20 14:00:00,17.71,17.72,17.7,17.71,16800.0,13.3041,13.3116,13.2966,13.3041,16800.0
2005-10-20 14:10:00,17.71,17.72,17.7,17.71,27600.0,13.3041,13.3116,13.2966,13.3041,27600.0
2005-10-20 14:20:00,17.71,17.71,17.7,17.71,28800.0,13.3041,13.3041,13.2966,13.3041,28800.0
2005-10-20 14:30:00,17.71,17.72,17.7,17.7,27000.0,13.3041,13.3116,13.2966,13.2966,27000.0
2005-10-20 14:40:00,17.71,17.71,17.7,17.71,10800.0,13.3041,13.3041,13.2966,13.3041,10800.0
2005-10-20 14:50:00,17.71,17.71,17.7,17.71,20800.0,13.3041,13.3041,13.2966,13.3041,20800.0
2005-10-20 15:00:00,17.71,17.74,17.71,17.73,8400.0,13.3041,13.3266,13.3041,13.3191,8400.0
2005-10-20 15:10:00,17.74,17.74,17.69,17.69,32800.0,13.3266,13.3266,13.2891,13.2891,32800.0
2005-10-20 15:20:00,17.7,17.7,17.67,17.68,61600.0,13.2966,13.2966,13.274,13.2816,61600.0
2005-10-20 15:30:00,17.68,17.78,17.68,17.75,45400.0,13.2816,13.3567,13.2816,13.3341,45400.0
2005-10-20 15:40:00,17.75,17.78,17.72,17.77,107400.0,13.3341,13.3567,13.3116,13.3492,107400.0
2005-10-20 15:50:00,17.76,17.76,17.74,17.75,39200.0,13.3417,13.3417,13.3266,13.3341,39200.0
2005-10-21 09:30:00,17.75,17.77,17.75,17.77,19000.0,13.3341,13.3492,13.3341,13.3492,19000.0
2005-10-21 09:40:00,17.8,17.81,17.73,17.81,22200.0,13.3717,13.3792,13.3191,13.3792,22200.0
2005-10-21 09:50:00,17.8,17.8,17.79,17.79,11000.0,13.3717,13.3717,13.3642,13.3642,11000.0
2005-10-21 10:00:00,17.79,17.91,17.79,17.91,17200.0,13.3642,13.4543,13.3642,13.4543,17200.0
2005-10-21 10:10:00,17.91,17.95,17.91,17.93,8400.0,13.4543,13.4844,13.4543,13.4694,8400.0
2005-10-21 10:20:00,17.93,17.96,17.88,17.95,14400.0,13.4694,13.4919,13.4318,13.4844,14400.0
2005-10-21 10:30:00,17.93,17.93,17.88,17.88,5000.0,13.4694,13.4694,13.4318,13.4318,5000.0
2005-10-21 10:40:00,17.88,17.89,17.86,17.86,11200.0,13.4318,13.4393,13.4168,13.4168,11200.0
2005-10-21 10:50:00,17.86,17.88,17.85,17.86,18400.0,13.4168,13.4318,13.4093,13.4168,18400.0
2005-10-21 11:00:00,17.86,17.9,17.85,17.9,14200.0,13.4168,13.4468,13.4093,13.4468,14200.0
2005-10-21 11:10:00,17.9,17.9,17.89,17.89,7200.0,13.4468,13.4468,13.4393,13.4393,7200.0
2005-10-21 11:20:00,17.89,17.91,17.89,17.91,12400.0,13.4393,13.4543,13.4393,13.4543,12400.0
2005-10-21 11:30:00,17.9,17.9,17.86,17.86,7800.0,13.4468,13.4468,13.4168,13.4168,7800.0
2005-10-21 11:40:00,17.86,17.87,17.85,17.87,12000.0,13.4168,13.4243,13.4093,13.4243,12000.0
2005-10-21 11:50:00,17.86,17.86,17.84,17.84,7800.0,13.4168,13.4168,13.4017,13.4017,7800.0
2005-10-21 12:00:00,17.84,17.85,17.84,17.84,25400.0,13.4017,13.4093,13.4017,13.4017,25400.0
2005-10-21 12:10:00,17.85,17.93,17.85,17.89,14200.0,13.4093,13.4694,13.4093,13.4393,14200.0
2005-10-21 12:20:00,17.88,17.95,17.88,17.93,13400.0,13.4318,13.4844,13.4318,13.4694,13400.0
2005-10-21 12:30:00,17.93,17.93,17.89,17.9,4000.0,13.4694,13.4694,13.4393,13.4468,4000.0
2005-10-21 12:40:00,17.89,17.94,17.88,17.93,19200.0,13.4393,13.4769,13.4318,13.4694,19200.0
2005-10-21 12:50:00,17.93,17.99,17.93,17.99,7600.0,13.4694,13.5144,13.4694,13.5144,7600.0
2005-10-21 13:00:00,18.0,18.0,17.92,17.93,15400.0,13.5219,13.5219,13.4618,13.4694,15400.0
2005-10-21 13:10:00,17.93,17.93,17.92,17.92,9800.0,13.4694,13.4694,13.4618,13.4618,9800.0
2005-10-21 13:20:00,17.93,17.96,17.93,17.95,13600.0,13.4694,13.4919,13.4694,13.4844,13600.0
2005-10-21 13:30:00,17.95,17.97,17.92,17.93,32200.0,13.4844,13.4994,13.4618,13.4694,32200.0
2005-10-21 13:40:00,17.93,17.97,17.92,17.96,22600.0,13.4694,13.4994,13.4618,13.4919,22600.0
2005-10-21 13:50:00,17.95,17.95,17.91,17.92,13800.0,13.4844,13.4844,13.4543,13.4618,13800.0
2005-10-21 14:00:00,17.92,17.95,17.92,17.92,23800.0,13.4618,13.4844,13.4618,13.4618,23800.0
2005-10-21 14:10:00,17.91,17.93,17.91,17.93,17400.0,13.4543,13.4694,13.4543,13.4694,17400.0
2005-10-21 14:20:00,17.92,17.92,17.88,17.88,4600.0,13.4618,13.4618,13.4318,13.4318,4600.0
2005-10-21 14:30:00,17.88,17.94,17.88,17.89,12600.0,13.4318,13.4769,13.4318,13.4393,12600.0
2005-10-21 14:40:00,17.88,17.89,17.87,17.87,47200.0,13.4318,13.4393,13.4243,13.4243,47200.0
2005-10-21 14:50:00,17.88,17.88,17.87,17.87,5800.0,13.4318,13.4318,13.4243,13.4243,5800.0
2005-10-21 15:00:00,17.88,17.88,17.85,17.85,14400.0,13.4318,13.4318,13.4093,13.4093,14400.0
2005-10-21 15:10:00,17.85,17.86,17.85,17.85,7400.0,13.4093,13.4168,13.4093,13.4093,7400.0
2005-10-21 15:20:00,17.84,17.86,17.83,17.85,22200.0,13.4017,13.4168,13.3942,13.4093,22200.0
2005-10-21 15:30:00,17.85,17.85,17.85,17.85,6400.0,13.4093,13.4093,13.4093,13.4093,6400.0
2005-10-21 15:40:00,17.85,17.85,17.79,17.8,18200.0,13.4093,13.4093,13.3642,13.3717,18200.0
2005-10-21 15:50:00,17.8,17.8,17.75,17.78,29000.0,13.3717,13.3717,13.3341,13.3567,29000.0
2005-10-24 09:30:00,17.85,17.93,17.85,17.92,10000.0,13.4093,13.4694,13.4093,13.4618,10000.0
2005-10-24 09:40:00,17.92,17.95,17.92,17.95,6600.0,13.4618,13.4844,13.4618,13.4844,6600.0
2005-10-24 09:50:00,17.93,17.98,17.91,17.92,11800.0,13.4694,13.5069,13.4543,13.4618,11800.0
2005-10-24 10:00:00,17.92,17.97,17.9,17.92,6600.0,13.4618,13.4994,13.4468,13.4618,6600.0
2005-10-24 10:10:00,17.92,17.93,17.88,17.92,8600.0,13.4618,13.4694,13.4318,13.4618,8600.0
2005-10-24 10:20:00,17.9,17.92,17.88,17.89,8400.0,13.4468,13.4618,13.4318,13.4393,8400.0
2005-10-24 10:30:00,17.91,17.93,17.88,17.88,10400.0,13.4543,13.4694,13.4318,13.4318,10400.0
2005-10-24 10:40:00,17.88,17.88,17.83,17.85,6000.0,13.4318,13.4318,13.3942,13.4093,6000.0
2005-10-24 10:50:00,17.84,17.88,17.82,17.88,3600.0,13.4017,13.4318,13.3867,13.4318,3600.0
2005-10-24 11:00:00,17.88,17.93,17.88,17.92,6400.0,13.4318,13.4694,13.4318,13.4618,6400.0
2005-10-24 11:10:00,17.9,17.9,17.83,17.88,13200.0,13.4468,13.4468,13.3942,13.4318,13200.0
2005-10-24 11:20:00,17.87,17.87,17.83,17.85,5600.0,13.4243,13.4243,13.3942,13.4093,5600.0
2005-10-24 11:30:00,17.86,17.98,17.86,17.94,10000.0,13.4168,13.5069,13.4168,13.4769,10000.0
2005-10-24 11:40:00,17.95,17.99,17.91,17.91,15400.0,13.4844,13.5144,13.4543,13.4543,15400.0
2005-10-24 11:50:00,17.91,17.92,17.89,17.92,3000.0,13.4543,13.4618,13.4393,13.4618,3000.0
2005-10-24 12:00:00,17.92,17.95,17.91,17.95,12400.0,13.4618,13.4844,13.4543,13.4844,12400.0
2005-10-24 12:10:00,17.93,17.95,17.89,17.91,10400.0,13.4694,13.4844,13.4393,13.4543,10400.0
2005-10-24 12:20:00,17.91,17.92,17.9,17.91,8000.0,13.4543,13.4618,13.4468,13.4543,8000.0
2005-10-24 12:30:00,17.92,17.96,17.9,17.91,7000.0,13.4618,13.4919,13.4468,13.4543,7000.0
2005-10-24 12:40:00,17.91,17.91,17.9,17.91,5000.0,13.4543,13.4543,13.4468,13.4543,5000.0
2005-10-24 12:50:00,17.92,17.92,17.92,17.92,4800.0,13.4618,13.4618,13.4618,13.4618,4800.0
2005-10-24 13:00:00,17.92,17.92,17.89,17.9,5800.0,13.4618,13.4618,13.4393,13.4468,5800.0
2005-10-24 13:10:00,17.9,17.9,17.89,17.89,6800.0,13.4468,13.4468,13.4393,13.4393,6800.0
2005-10-24 13:20:00,17.88,17.88,17.86,17.86,2400.0,13.4318,13.4318,13.4168,13.4168,2400.0
2005-10-24 13:30:00,17.86,17.86,17.86,17.86,14800.0,13.4168,13.4168,13.4168,13.4168,14800.0
2005-10-24 13:40:00,17.85,17.86,17.75,17.75,17800.0,13.4093,13.4168,13.3341,13.3341,17800.0
2005-10-24 13:50:00,17.75,17.83,17.75,17.82,24600.0,13.3341,13.3942,13.3341,13.3867,24600.0
2005-10-24 14:00:00,17.82,17.82,17.75,17.75,10000.0,13.3867,13.3867,13.3341,13.3341,10000.0
2005-10-24 14:10:00,17.75,17.75,17.71,17.72,24800.0,13.3341,13.3341,13.3041,13.3116,24800.0
2005-10-24 14:20:00,17.72,17.78,17.71,17.78,25200.0,13.3116,13.3567,13.3041,13.3567,25200.0
2005-10-24 14:30:00,17.78,17.83,17.78,17.83,18200.0,13.3567,13.3942,13.3567,13.3942,18200.0
2005-10-24 14:40:00,17.83,17.83,17.81,17.81,11400.0,13.3942,13.3942,13.3792,13.3792,11400.0
2005-10-24 14:50:00,17.8,17.81,17.74,17.75,12600.0,13.3717,13.3792,13.3266,13.3341,12600.0
2005-10-24 15:00:00,17.75,17.83,17.74,17.81,28000.0,13.3341,13.3942,13.3266,13.3792,28000.0
2005-10-24 15:10:00,17.81,17.82,17.75,17.78,23400.0,13.3792,13.3867,13.3341,13.3567,23400.0
2005-10-24 15:20:00,17.78,17.79,17.74,17.76,22600.0,13.3567,13.3642,13.3266,13.3417,22600.0
2005-10-24 15:30:00,17.75,17.83,17.75,17.83,31400.0,13.3341,13.3942,13.3341,13.3942,31400.0
2005-10-24 15:40:00,17.83,17.85,17.82,17.85,31800.0,13.3942,13.4093,13.3867,13.4093,31800.0
2005-10-24 15:50:00,17.86,17.91,17.85,17.91,36000.0,13.4168,13.4543,13.4093,13.4543,36000.0
2005-10-25 09:30:00,17.75,17.75,17.73,17.73,11800.0,13.3341,13.3341,13.3191,13.3191,11800.0
2005-10-25 09:40:00,17.73,17.73,17.36,17.36,82800.0,13.3191,13.3191,13.0412,13.0412,82800.0
2005-10-25 09:50:00,17.34,17.34,17.21,17.21,36000.0,13.0261,13.0261,12.9285,12.9285,36000.0
2005-10-25 10:00:00,17.16,17.16,17.0,17.11,51400.0,12.8909,12.8909,12.7707,12.8534,51400.0
2005-10-25 10:10:00,17.11,17.22,17.02,17.06,40000.0,12.8534,12.936,12.7857,12.8158,40000.0
2005-10-25 10:20:00,17.1,17.18,17.06,17.12,28200.0,12.8458,12.9059,12.8158,12.8609,28200.0
2005-10-25 10:30:00,17.12,17.18,17.08,17.17,34400.0,12.8609,12.9059,12.8308,12.8984,34400.0
2005-10-25 10:40:00,17.16,17.19,17.11,17.19,22400.0,12.8909,12.9135,12.8534,12.9135,22400.0
2005-10-25 10:50:00,17.2,17.48,17.19,17.44,42400.0,12.921,13.1313,12.9135,13.1013,42400.0
2005-10-25 11:00:00,17.45,17.56,17.45,17.47,29400.0,13.1088,13.1914,13.1088,13.1238,29400.0
2005-10-25 11:10:00,17.47,17.48,17.4,17.46,40400.0,13.1238,13.1313,13.0712,13.1163,40400.0
2005-10-25 11:20:00,17.46,17.52,17.4,17.5,29200.0,13.1163,13.1614,13.0712,13.1463,29200.0
2005-10-25 11:30:00,17.5,17.63,17.45,17.63,24000.0,13.1463,13.244,13.1088,13.244,24000.0
2005-10-25 11:40:00,17.61,17.62,17.5,17.53,24200.0,13.229,13.2365,13.1463,13.1689,24200.0
2005-10-25 11:50:00,17.53,17.53,17.34,17.34,21800.0,13.1689,13.1689,13.0261,13.0261,21800.0
2005-10-25 12:00:00,17.35,17.46,17.35,17.46,23400.0,13.0337,13.1163,13.0337,13.1163,23400.0
2005-10-25 12:10:00,17.47,17.52,17.47,17.49,16400.0,13.1238,13.1614,13.1238,13.1388,16400.0
2005-10-25 12:20:00,17.49,17.5,17.45,17.45,7600.0,13.1388,13.1463,13.1088,13.1088,7600.0
2005-10-25 12:30:00,17.45,17.45,17.41,17.41,7600.0,13.1088,13.1088,13.0787,13.0787,7600.0
2005-10-25 12:40:00,17.41,17.41,17.35,17.36,26200.0,13.0787,13.0787,13.0337,13.0412,26200.0
2005-10-25 12:50:00,17.36,17.38,17.35,17.36,16800.0,13.0412,13.0562,13.0337,13.0412,16800.0
2005-10-25 13:00:00,17.36,17.38,17.3,17.38,14800.0,13.0412,13.0562,12.9961,13.0562,14800.0
2005-10-25 13:10:00,17.4,17.45,17.4,17.43,7600.0,13.0712,13.1088,13.0712,13.0937,7600.0
2005-10-25 13:20:00,17.43,17.43,17.41,17.41,7200.0,13.0937,13.0937,13.0787,13.0787,7200.0
2005-10-25 13:30:00,17.4,17.4,17.36,17.38,27200.0,13.0712,13.0712,13.0412,13.0562,27200.0
2005-10-25 13:40:00,17.36,17.36,17.33,17.33,10400.0,13.0412,13.0412,13.0186,13.0186,10400.0
2005-10-25 13:50:00,17.33,17.35,17.33,17.35,21600.0,13.0186,13.0337,13.0186,13.0337,21600.0
2005-10-25 14:00:00,17.34,17.36,17.3,17.31,18000.0,13.0261,13.0412,12.9961,13.0036,18000.0
2005-10-25 14:10:00,17.31,17.33,17.31,17.32,21400.0,13.0036,13.0186,13.0036,13.0111,21400.0
2005-10-25 14:20:00,17.33,17.37,17.29,17.32,21400.0,13.0186,13.0487,12.9886,13.0111,21400.0
2005-10-25 14:30:00,17.32,17.37,17.32,17.37,17800.0,13.0111,13.0487,13.0111,13.0487,17800.0
2005-10-25 14:40:00,17.37,17.38,17.35,17.36,15200.0,13.0487,13.0562,13.0337,13.0412,15200.0
2005-10-25 14:50:00,17.37,17.39,17.36,17.38,33800.0,13.0487,13.0637,13.0412,13.0562,33800.0
2005-10-25 15:00:00,17.38,17.38,17.33,17.38,24200.0,13.0562,13.0562,13.0186,13.0562,24200.0
2005-10-25 15:10:00,17.38,17.38,17.35,17.35,7800.0,13.0562,13.0562,13.0337,13.0337,7800.0
2005-10-25 15:20:00,17.35,17.36,17.28,17.33,35400.0,13.0337,13.0412,12.9811,13.0186,35400.0
2005-10-25 15:30:00,17.33,17.33,17.3,17.32,22800.0,13.0186,13.0186,12.9961,13.0111,22800.0
2005-10-25 15:40:00,17.32,17.39,17.32,17.38,45000.0,13.0111,13.0637,13.0111,13.0562,45000.0
2005-10-25 15:50:00,17.38,17.39,17.36,17.39,45200.0,13.0562,13.0637,13.0412,13.0637,45200.0
2005-10-26 09:30:00,17.38,17.4,17.38,17.38,22000.0,13.0562,13.0712,13.0562,13.0562,22000.0
2005-10-26 09:40:00,17.38,17.43,17.38,17.43,61200.0,13.0562,13.0937,13.0562,13.0937,61200.0
2005-10-26 09:50:00,17.42,17.45,17.4,17.43,15400.0,13.0862,13.1088,13.0712,13.0937,15400.0
2005-10-26 10:00:00,17.44,17.52,17.43,17.49,221000.0,13.1013,13.1614,13.0937,13.1388,221000.0
2005-10-26 10:10:00,17.5,17.5,17.42,17.47,14000.0,13.1463,13.1463,13.0862,13.1238,14000.0
2005-10-26 10:20:00,17.47,17.47,17.39,17.39,6000.0,13.1238,13.1238,13.0637,13.0637,6000.0
2005-10-26 10:30:00,17.39,17.41,17.35,17.41,15200.0,13.0637,13.0787,13.0337,13.0787,15200.0
2005-10-26 10:40:00,17.41,17.43,17.41,17.43,8000.0,13.0787,13.0937,13.0787,13.0937,8000.0
2005-10-26 10:50:00,17.43,17.48,17.43,17.45,16400.0,13.0937,13.1313,13.0937,13.1088,16400.0
2005-10-26 11:00:00,17.45,17.45,17.43,17.45,14600.0,13.1088,13.1088,13.0937,13.1088,14600.0
2005-10-26 11:10:00,17.46,17.46,17.36,17.39,11600.0,13.1163,13.1163,13.0412,13.0637,11600.0
2005-10-26 11:20:00,17.39,17.42,17.39,17.42,12600.0,13.0637,13.0862,13.0637,13.0862,12600.0
2005-10-26 11:30:00,17.42,17.42,17.36,17.4,13000.0,13.0862,13.0862,13.0412,13.0712,13000.0
2005-10-26 11:40:00,17.4,17.41,17.39,17.4,27200.0,13.0712,13.0787,13.0637,13.0712,27200.0
2005-10-26 11:50:00,17.4,17.4,17.39,17.4,10200.0,13.0712,13.0712,13.0637,13.0712,10200.0
2005-10-26 12:00:00,17.4,17.4,17.38,17.39,8200.0,13.0712,13.0712,13.0562,13.0637,8200.0
2005-10-26 12:10:00,17.39,17.4,17.38,17.4,14800.0,13.0637,13.0712,13.0562,13.0712,14800.0
2005-10-26 12:20:00,17.39,17.41,17.39,17.4,12600.0,13.0637,13.0787,13.0637,13.0712,12600.0
2005-10-26 12:30:00,17.4,17.41,17.4,17.4,24000.0,13.0712,13.0787,13.0712,13.0712,24000.0
2005-10-26 12:40:00,17.4,17.42,17.39,17.4,24800.0,13.0712,13.0862,13.0637,13.0712,24800.0
2005-10-26 12:50:00,17.4,17.4,17.39,17.39,3800.0,13.0712,13.0712,13.0637,13.0637,3800.0
2005-10-26 13:00:00,17.39,17.4,17.38,17.39,24200.0,13.0637,13.0712,13.0562,13.0637,24200.0
2005-10-26 13:10:00,17.39,17.41,17.39,17.4,22600.0,13.0637,13.0787,13.0637,13.0712,22600.0
2005-10-26 13:20:00,17.39,17.4,17.39,17.4,23000.0,13.0637,13.0712,13.0637,13.0712,23000.0
2005-10-26 13:30:00,17.4,17.4,17.39,17.39,11200.0,13.0712,13.0712,13.0637,13.0637,11200.0
2005-10-26 13:40:00,17.39,17.4,17.37,17.38,21800.0,13.0637,13.0712,13.0487,13.0562,21800.0
2005-10-26 13:50:00,17.38,17.4,17.38,17.39,14600.0,13.0562,13.0712,13.0562,13.0637,14600.0
2005-10-26 14:00:00,17.39,17.42,17.38,17.38,95600.0,13.0637,13.0862,13.0562,13.0562,95600.0
2005-10-26 14:10:00,17.38,17.39,17.35,17.35,34400.0,13.0562,13.0637,13.0337,13.0337,34400.0
2005-10-26 14:20:00,17.35,17.37,17.35,17.36,19400.0,13.0337,13.0487,13.0337,13.0412,19400.0
2005-10-26 14:30:00,17.36,17.36,17.32,17.33,16800.0,13.0412,13.0412,13.0111,13.0186,16800.0
2005-10-26 14:40:00,17.33,17.34,17.32,17.34,27400.0,13.0186,13.0261,13.0111,13.0261,27400.0
2005-10-26 14:50:00,17.34,17.38,17.34,17.36,28800.0,13.0261,13.0562,13.0261,13.0412,28800.0
2005-10-26 15:00:00,17.36,17.4,17.35,17.4,32800.0,13.0412,13.0712,13.0337,13.0712,32800.0
2005-10-26 15:10:00,17.39,17.39,17.36,17.38,21000.0,13.0637,13.0637,13.0412,13.0562,21000.0
2005-10-26 15:20:00,17.38,17.38,17.33,17.34,27600.0,13.0562,13.0562,13.0186,13.0261,27600.0
2005-10-26 15:30:00,17.34,17.34,17.31,17.32,36200.0,13.0261,13.0261,13.0036,13.0111,36200.0
2005-10-26 15:40:00,17.31,17.32,17.29,17.31,68400.0,13.0036,13.0111,12.9886,13.0036,68400.0
2005-10-26 15:50:00,17.31,17.31,17.29,17.3,38000.0,13.0036,13.0036,12.9886,12.9961,38000.0
2005-10-27 09:40:00,17.23,17.23,16.98,17.06,71600.0,12.9435,12.9435,12.7557,12.8158,71600.0
2005-10-27 09:50:00,17.06,17.11,17.06,17.11,21000.0,12.8158,12.8534,12.8158,12.8534,21000.0
2005-10-27 10:00:00,17.11,17.13,17.1,17.1,19600.0,12.8534,12.8684,12.8458,12.8458,19600.0
2005-10-27 10:10:00,17.1,17.14,17.09,17.1,36200.0,12.8458,12.8759,12.8383,12.8458,36200.0
2005-10-27 10:20:00,17.09,17.09,17.03,17.03,7200.0,12.8383,12.8383,12.7933,12.7933,7200.0
2005-10-27 10:30:00,17.02,17.02,16.97,16.97,25600.0,12.7857,12.7857,12.7482,12.7482,25600.0
2005-10-27 10:40:00,16.97,16.98,16.92,16.93,44400.0,12.7482,12.7557,12.7106,12.7181,44400.0
2005-10-27 10:50:00,16.93,16.95,16.92,16.95,23200.0,12.7181,12.7332,12.7106,12.7332,23200.0
2005-10-27 11:00:00,16.94,16.96,16.93,16.96,21800.0,12.7257,12.7407,12.7181,12.7407,21800.0
2005-10-27 11:10:00,16.95,16.95,16.91,16.93,19600.0,12.7332,12.7332,12.7031,12.7181,19600.0
2005-10-27 11:20:00,16.93,16.95,16.92,16.95,20600.0,12.7181,12.7332,12.7106,12.7332,20600.0
2005-10-27 11:30:00,16.96,16.98,16.95,16.96,19600.0,12.7407,12.7557,12.7332,12.7407,19600.0
2005-10-27 11:40:00,16.96,16.96,16.92,16.94,11800.0,12.7407,12.7407,12.7106,12.7257,11800.0
2005-10-27 11:50:00,16.94,16.97,16.93,16.96,25200.0,12.7257,12.7482,12.7181,12.7407,25200.0
2005-10-27 12:00:00,16.96,16.97,16.93,16.95,17800.0,12.7407,12.7482,12.7181,12.7332,17800.0
2005-10-27 12:10:00,16.95,16.95,16.93,16.93,11600.0,12.7332,12.7332,12.7181,12.7181,11600.0
2005-10-27 12:20:00,16.93,16.95,16.93,16.93,4600.0,12.7181,12.7332,12.7181,12.7181,4600.0
2005-10-27 12:30:00,16.94,16.96,16.94,16.95,11200.0,12.7257,12.7407,12.7257,12.7332,11200.0
2005-10-27 12:40:00,16.95,16.97,16.95,16.97,12600.0,12.7332,12.7482,12.7332,12.7482,12600.0
2005-10-27 12:50:00,16.96,16.97,16.93,16.94,20400.0,12.7407,12.7482,12.7181,12.7257,20400.0
2005-10-27 13:00:00,16.93,16.93,16.92,16.92,5600.0,12.7181,12.7181,12.7106,12.7106,5600.0
2005-10-27 13:10:00,16.92,16.92,16.89,16.91,16200.0,12.7106,12.7106,12.6881,12.7031,16200.0
2005-10-27 13:20:00,16.9,16.94,16.9,16.92,11400.0,12.6956,12.7257,12.6956,12.7106,11400.0
2005-10-27 13:30:00,16.92,16.93,16.91,16.92,6000.0,12.7106,12.7181,12.7031,12.7106,6000.0
2005-10-27 13:40:00,16.91,16.92,16.88,16.88,11400.0,12.7031,12.7106,12.6806,12.6806,11400.0
2005-10-27 13:50:00,16.88,16.9,16.86,16.88,15000.0,12.6806,12.6956,12.6656,12.6806,15000.0
2005-10-27 14:00:00,16.88,16.89,16.85,16.87,14400.0,12.6806,12.6881,12.658,12.6731,14400.0
2005-10-27 14:10:00,16.87,16.88,16.86,16.88,15400.0,12.6731,12.6806,12.6656,12.6806,15400.0
2005-10-27 14:20:00,16.88,16.88,16.84,16.84,15200.0,12.6806,12.6806,12.6505,12.6505,15200.0
2005-10-27 14:30:00,16.84,16.84,16.81,16.81,29600.0,12.6505,12.6505,12.628,12.628,29600.0
2005-10-27 14:40:00,16.81,16.82,16.81,16.82,20200.0,12.628,12.6355,12.628,12.6355,20200.0
2005-10-27 14:50:00,16.81,16.82,16.8,16.8,26400.0,12.628,12.6355,12.6205,12.6205,26400.0
2005-10-27 15:00:00,16.81,16.82,16.75,16.75,35200.0,12.628,12.6355,12.5829,12.5829,35200.0
2005-10-27 15:10:00,16.75,16.75,16.71,16.73,45800.0,12.5829,12.5829,12.5529,12.5679,45800.0
2005-10-27 15:20:00,16.74,16.75,16.7,16.73,89800.0,12.5754,12.5829,12.5454,12.5679,89800.0
2005-10-27 15:30:00,16.73,16.75,16.73,16.75,34800.0,12.5679,12.5829,12.5679,12.5829,34800.0
2005-10-27 15:40:00,16.75,16.79,16.75,16.79,38600.0,12.5829,12.613,12.5829,12.613,38600.0
2005-10-27 15:50:00,16.79,16.79,16.77,16.77,21200.0,12.613,12.613,12.5979,12.5979,21200.0
2005-10-28 09:30:00,16.85,16.9,16.85,16.9,8800.0,12.658,12.6956,12.658,12.6956,8800.0
2005-10-28 09:40:00,16.9,16.9,16.86,16.87,11000.0,12.6956,12.6956,12.6656,12.6731,11000.0
2005-10-28 09:50:00,16.86,16.87,16.8,16.8,23600.0,12.6656,12.6731,12.6205,12.6205,23600.0
2005-10-28 10:00:00,16.8,16.85,16.8,16.85,80600.0,12.6205,12.658,12.6205,12.658,80600.0
2005-10-28 10:10:00,16.86,16.86,16.84,16.86,17800.0,12.6656,12.6656,12.6505,12.6656,17800.0
2005-10-28 10:20:00,16.86,16.86,16.85,16.85,13400.0,12.6656,12.6656,12.658,12.658,13400.0
2005-10-28 10:30:00,16.85,16.86,16.82,16.86,12000.0,12.658,12.6656,12.6355,12.6656,12000.0
2005-10-28 10:40:00,16.86,16.86,16.86,16.86,27600.0,12.6656,12.6656,12.6656,12.6656,27600.0
2005-10-28 10:50:00,16.86,16.92,16.86,16.88,53600.0,12.6656,12.7106,12.6656,12.6806,53600.0
2005-10-28 11:00:00,16.88,16.89,16.88,16.88,18200.0,12.6806,12.6881,12.6806,12.6806,18200.0
2005-10-28 11:10:00,16.87,16.94,16.87,16.93,14400.0,12.6731,12.7257,12.6731,12.7181,14400.0
2005-10-28 11:20:00,16.93,16.95,16.92,16.93,20000.0,12.7181,12.7332,12.7106,12.7181,20000.0
2005-10-28 11:30:00,16.93,16.94,16.92,16.93,9200.0,12.7181,12.7257,12.7106,12.7181,9200.0
2005-10-28 11:40:00,16.93,17.01,16.92,17.01,19000.0,12.7181,12.7782,12.7106,12.7782,19000.0
2005-10-28 11:50:00,17.01,17.03,17.0,17.03,15600.0,12.7782,12.7933,12.7707,12.7933,15600.0
2005-10-28 12:00:00,17.0,17.1,17.0,17.07,30400.0,12.7707,12.8458,12.7707,12.8233,30400.0
2005-10-28 12:10:00,17.07,17.08,17.07,17.08,7400.0,12.8233,12.8308,12.8233,12.8308,7400.0
2005-10-28 12:20:00,17.08,17.08,17.07,17.08,15200.0,12.8308,12.8308,12.8233,12.8308,15200.0
2005-10-28 12:30:00,17.07,17.08,17.06,17.06,8200.0,12.8233,12.8308,12.8158,12.8158,8200.0
2005-10-28 12:40:00,17.06,17.07,17.02,17.02,6200.0,12.8158,12.8233,12.7857,12.7857,6200.0
2005-10-28 12:50:00,17.01,17.01,16.99,16.99,9600.0,12.7782,12.7782,12.7632,12.7632,9600.0
2005-10-28 13:00:00,16.99,17.02,16.99,17.02,27000.0,12.7632,12.7857,12.7632,12.7857,27000.0
2005-10-28 13:10:00,17.02,17.02,16.95,16.95,17400.0,12.7857,12.7857,12.7332,12.7332,17400.0
2005-10-28 13:20:00,16.95,16.96,16.9,16.96,11800.0,12.7332,12.7407,12.6956,12.7407,11800.0
2005-10-28 13:30:00,16.96,16.99,16.96,16.98,12600.0,12.7407,12.7632,12.7407,12.7557,12600.0
2005-10-28 13:40:00,16.98,17.0,16.97,16.99,13600.0,12.7557,12.7707,12.7482,12.7632,13600.0
2005-10-28 13:50:00,16.99,17.0,16.99,17.0,10200.0,12.7632,12.7707,12.7632,12.7707,10200.0
2005-10-28 14:00:00,17.0,17.02,16.99,16.99,19800.0,12.7707,12.7857,12.7632,12.7632,19800.0
2005-10-28 14:10:00,16.99,16.99,16.97,16.97,6400.0,12.7632,12.7632,12.7482,12.7482,6400.0
2005-10-28 14:20:00,16.96,17.0,16.96,16.99,10600.0,12.7407,12.7707,12.7407,12.7632,10600.0
2005-10-28 14:30:00,16.99,17.0,16.99,17.0,7000.0,12.7632,12.7707,12.7632,12.7707,7000.0
2005-10-28 14:40:00,17.0,17.04,17.0,17.04,19400.0,12.7707,12.8008,12.7707,12.8008,19400.0
2005-10-28 14:50:00,17.04,17.04,17.02,17.03,8400.0,12.8008,12.8008,12.7857,12.7933,8400.0
2005-10-28 15:00:00,17.04,17.06,17.03,17.06,25600.0,12.8008,12.8158,12.7933,12.8158,25600.0
2005-10-28 15:10:00,17.06,17.09,17.06,17.09,26800.0,12.8158,12.8383,12.8158,12.8383,26800.0
2005-10-28 15:20:00,17.09,17.09,17.07,17.07,25400.0,12.8383,12.8383,12.8233,12.8233,25400.0
2005-10-28 15:30:00,17.07,17.07,17.0,17.04,13000.0,12.8233,12.8233,12.7707,12.8008,13000.0
2005-10-28 15:40:00,17.05,17.11,17.05,17.11,14600.0,12.8083,12.8534,12.8083,12.8534,14600.0
2005-10-28 15:50:00,17.11,17.11,17.09,17.1,16600.0,12.8534,12.8534,12.8383,12.8458,16600.0
2005-10-31 09:30:00,17.5,17.5,17.5,17.5,200.0,13.1463,13.1463,13.1463,13.1463,200.0
2005-10-31 09:40:00,17.35,17.41,17.35,17.4,48600.0,13.0337,13.0787,13.0337,13.0712,48600.0
2005-10-31 09:50:00,17.39,17.41,17.39,17.41,13000.0,13.0637,13.0787,13.0637,13.0787,13000.0
2005-10-31 10:00:00,17.41,17.42,17.38,17.38,27800.0,13.0787,13.0862,13.0562,13.0562,27800.0
2005-10-31 10:10:00,17.43,17.43,17.38,17.4,31600.0,13.0937,13.0937,13.0562,13.0712,31600.0
2005-10-31 10:20:00,17.4,17.42,17.39,17.41,16800.0,13.0712,13.0862,13.0637,13.0787,16800.0
2005-10-31 10:30:00,17.41,17.46,17.41,17.43,24000.0,13.0787,13.1163,13.0787,13.0937,24000.0
2005-10-31 10:40:00,17.43,17.54,17.43,17.54,29200.0,13.0937,13.1764,13.0937,13.1764,29200.0
2005-10-31 10:50:00,17.54,17.58,17.54,17.58,20200.0,13.1764,13.2064,13.1764,13.2064,20200.0
2005-10-31 11:00:00,17.58,17.59,17.58,17.59,17200.0,13.2064,13.2139,13.2064,13.2139,17200.0
2005-10-31 11:10:00,17.58,17.59,17.57,17.57,30600.0,13.2064,13.2139,13.1989,13.1989,30600.0
2005-10-31 11:20:00,17.57,17.58,17.57,17.57,10600.0,13.1989,13.2064,13.1989,13.1989,10600.0
2005-10-31 11:30:00,17.58,17.58,17.57,17.58,35200.0,13.2064,13.2064,13.1989,13.2064,35200.0
2005-10-31 11:40:00,17.57,17.59,17.57,17.59,36400.0,13.1989,13.2139,13.1989,13.2139,36400.0
2005-10-31 11:50:00,17.58,17.59,17.58,17.58,16200.0,13.2064,13.2139,13.2064,13.2064,16200.0
2005-10-31 12:00:00,17.58,17.59,17.58,17.59,42600.0,13.2064,13.2139,13.2064,13.2139,42600.0
2005-10-31 12:10:00,17.58,17.58,17.51,17.51,12400.0,13.2064,13.2064,13.1538,13.1538,12400.0
2005-10-31 12:20:00,17.52,17.52,17.52,17.52,7800.0,13.1614,13.1614,13.1614,13.1614,7800.0
2005-10-31 12:30:00,17.51,17.52,17.5,17.51,12000.0,13.1538,13.1614,13.1463,13.1538,12000.0
2005-10-31 12:40:00,17.51,17.52,17.51,17.52,7200.0,13.1538,13.1614,13.1538,13.1614,7200.0
2005-10-31 12:50:00,17.52,17.52,17.51,17.51,8400.0,13.1614,13.1614,13.1538,13.1538,8400.0
2005-10-31 13:00:00,17.52,17.53,17.51,17.53,17800.0,13.1614,13.1689,13.1538,13.1689,17800.0
2005-10-31 13:10:00,17.53,17.56,17.53,17.55,13000.0,13.1689,13.1914,13.1689,13.1839,13000.0
2005-10-31 13:20:00,17.55,17.56,17.55,17.55,9000.0,13.1839,13.1914,13.1839,13.1839,9000.0
2005-10-31 13:30:00,17.56,17.57,17.56,17.57,6000.0,13.1914,13.1989,13.1914,13.1989,6000.0
2005-10-31 13:40:00,17.56,17.57,17.54,17.57,12600.0,13.1914,13.1989,13.1764,13.1989,12600.0
2005-10-31 13:50:00,17.57,17.57,17.55,17.56,15600.0,13.1989,13.1989,13.1839,13.1914,15600.0
2005-10-31 14:00:00,17.56,17.56,17.55,17.56,5600.0,13.1914,13.1914,13.1839,13.1914,5600.0
2005-10-31 14:10:00,17.55,17.55,17.55,17.55,7200.0,13.1839,13.1839,13.1839,13.1839,7200.0
2005-10-31 14:20:00,17.55,17.55,17.51,17.52,11000.0,13.1839,13.1839,13.1538,13.1614,11000.0
2005-10-31 14:30:00,17.52,17.53,17.5,17.51,8600.0,13.1614,13.1689,13.1463,13.1538,8600.0
2005-10-31 14:40:00,17.51,17.56,17.51,17.54,11000.0,13.1538,13.1914,13.1538,13.1764,11000.0
2005-10-31 14:50:00,17.54,17.54,17.53,17.53,7600.0,13.1764,13.1764,13.1689,13.1689,7600.0
2005-10-31 15:00:00,17.53,17.55,17.53,17.54,15400.0,13.1689,13.1839,13.1689,13.1764,15400.0
2005-10-31 15:10:00,17.54,17.56,17.54,17.54,20400.0,13.1764,13.1914,13.1764,13.1764,20400.0
2005-10-31 15:20:00,17.54,17.54,17.53,17.53,11600.0,13.1764,13.1764,13.1689,13.1689,11600.0
2005-10-31 15:30:00,17.54,17.55,17.53,17.55,17400.0,13.1764,13.1839,13.1689,13.1839,17400.0
2005-10-31 15:40:00,17.55,17.58,17.55,17.56,15000.0,13.1839,13.2064,13.1839,13.1914,15000.0
2005-10-31 15:50:00,17.56,17.56,17.53,17.54,32800.0,13.1914,13.1914,13.1689,13.1764,32800.0
2005-11-01 09:30:00,17.5,17.56,17.5,17.54,16800.0,13.1463,13.1914,13.1463,13.1764,16800.0
2005-11-01 09:40:00,17.52,17.55,17.5,17.54,66800.0,13.1614,13.1839,13.1463,13.1764,66800.0
2005-11-01 09:50:00,17.53,17.53,17.48,17.49,55000.0,13.1689,13.1689,13.1313,13.1388,55000.0
2005-11-01 10:00:00,17.49,17.52,17.49,17.5,48400.0,13.1388,13.1614,13.1388,13.1463,48400.0
2005-11-01 10:10:00,17.51,17.57,17.5,17.57,27400.0,13.1538,13.1989,13.1463,13.1989,27400.0
2005-11-01 10:20:00,17.54,17.56,17.54,17.56,10800.0,13.1764,13.1914,13.1764,13.1914,10800.0
2005-11-01 10:30:00,17.55,17.57,17.55,17.57,10200.0,13.1839,13.1989,13.1839,13.1989,10200.0
2005-11-01 10:40:00,17.57,17.57,17.55,17.55,27200.0,13.1989,13.1989,13.1839,13.1839,27200.0
2005-11-01 10:50:00,17.55,17.6,17.53,17.59,14600.0,13.1839,13.2215,13.1689,13.2139,14600.0
2005-11-01 11:00:00,17.6,17.6,17.56,17.56,34400.0,13.2215,13.2215,13.1914,13.1914,34400.0
2005-11-01 11:10:00,17.56,17.56,17.53,17.53,52800.0,13.1914,13.1914,13.1689,13.1689,52800.0
2005-11-01 11:20:00,17.53,17.54,17.53,17.53,43400.0,13.1689,13.1764,13.1689,13.1689,43400.0
2005-11-01 11:30:00,17.54,17.55,17.53,17.54,19800.0,13.1764,13.1839,13.1689,13.1764,19800.0
2005-11-01 11:40:00,17.54,17.55,17.54,17.55,12400.0,13.1764,13.1839,13.1764,13.1839,12400.0
2005-11-01 11:50:00,17.55,17.57,17.55,17.56,8600.0,13.1839,13.1989,13.1839,13.1914,8600.0
2005-11-01 12:00:00,17.56,17.58,17.56,17.58,15600.0,13.1914,13.2064,13.1914,13.2064,15600.0
2005-11-01 12:10:00,17.58,17.6,17.58,17.58,34000.0,13.2064,13.2215,13.2064,13.2064,34000.0
2005-11-01 12:20:00,17.59,17.59,17.56,17.56,4800.0,13.2139,13.2139,13.1914,13.1914,4800.0
2005-11-01 12:30:00,17.56,17.57,17.56,17.57,9000.0,13.1914,13.1989,13.1914,13.1989,9000.0
2005-11-01 12:40:00,17.56,17.58,17.56,17.58,10200.0,13.1914,13.2064,13.1914,13.2064,10200.0
2005-11-01 12:50:00,17.58,17.58,17.56,17.56,5600.0,13.2064,13.2064,13.1914,13.1914,5600.0
2005-11-01 13:00:00,17.57,17.57,17.56,17.56,2000.0,13.1989,13.1989,13.1914,13.1914,2000.0
2005-11-01 13:10:00,17.55,17.55,17.54,17.55,6000.0,13.1839,13.1839,13.1764,13.1839,6000.0
2005-11-01 13:20:00,17.54,17.54,17.53,17.53,2800.0,13.1764,13.1764,13.1689,13.1689,2800.0
2005-11-01 13:30:00,17.53,17.54,17.52,17.52,20600.0,13.1689,13.1764,13.1614,13.1614,20600.0
2005-11-01 13:40:00,17.51,17.52,17.5,17.52,37400.0,13.1538,13.1614,13.1463,13.1614,37400.0
2005-11-01 13:50:00,17.51,17.51,17.5,17.5,32600.0,13.1538,13.1538,13.1463,13.1463,32600.0
2005-11-01 14:00:00,17.51,17.51,17.5,17.5,11800.0,13.1538,13.1538,13.1463,13.1463,11800.0
2005-11-01 14:10:00,17.5,17.54,17.5,17.54,16200.0,13.1463,13.1764,13.1463,13.1764,16200.0
2005-11-01 14:20:00,17.54,17.57,17.53,17.55,9800.0,13.1764,13.1989,13.1689,13.1839,9800.0
2005-11-01 14:30:00,17.55,17.61,17.55,17.56,18200.0,13.1839,13.229,13.1839,13.1914,18200.0
2005-11-01 14:40:00,17.56,17.59,17.55,17.55,14000.0,13.1914,13.2139,13.1839,13.1839,14000.0
2005-11-01 14:50:00,17.53,17.55,17.53,17.55,14200.0,13.1689,13.1839,13.1689,13.1839,14200.0
2005-11-01 15:00:00,17.55,17.58,17.54,17.55,19200.0,13.1839,13.2064,13.1764,13.1839,19200.0
2005-11-01 15:10:00,17.55,17.57,17.54,17.56,22000.0,13.1839,13.1989,13.1764,13.1914,22000.0
2005-11-01 15:20:00,17.57,17.59,17.56,17.59,18000.0,13.1989,13.2139,13.1914,13.2139,18000.0
2005-11-01 15:30:00,17.59,17.65,17.59,17.64,41600.0,13.2139,13.259,13.2139,13.2515,41600.0
2005-11-01 15:40:00,17.64,17.66,17.63,17.65,39000.0,13.2515,13.2665,13.244,13.259,39000.0
2005-11-01 15:50:00,17.64,17.68,17.64,17.64,75600.0,13.2515,13.2816,13.2515,13.2515,75600.0
2005-11-02 09:30:00,17.64,17.65,17.64,17.65,11800.0,13.2515,13.259,13.2515,13.259,11800.0
2005-11-02 09:40:00,17.65,17.65,17.58,17.65,10800.0,13.259,13.259,13.2064,13.259,10800.0
2005-11-02 09:50:00,17.65,17.68,17.64,17.67,18200.0,13.259,13.2816,13.2515,13.274,18200.0
2005-11-02 10:00:00,17.67,17.69,17.63,17.64,23800.0,13.274,13.2891,13.244,13.2515,23800.0
2005-11-02 10:10:00,17.63,17.68,17.63,17.67,12000.0,13.244,13.2816,13.244,13.274,12000.0
2005-11-02 10:20:00,17.67,17.68,17.63,17.63,15400.0,13.274,13.2816,13.244,13.244,15400.0
2005-11-02 10:30:00,17.64,17.68,17.55,17.55,26200.0,13.2515,13.2816,13.1839,13.1839,26200.0
2005-11-02 10:40:00,17.55,17.64,17.55,17.64,7800.0,13.1839,13.2515,13.1839,13.2515,7800.0
2005-11-02 10:50:00,17.64,17.67,17.64,17.67,12200.0,13.2515,13.274,13.2515,13.274,12200.0
2005-11-02 11:00:00,17.67,17.68,17.65,17.65,6400.0,13.274,13.2816,13.259,13.259,6400.0
2005-11-02 11:10:00,17.64,17.64,17.59,17.61,11400.0,13.2515,13.2515,13.2139,13.229,11400.0
2005-11-02 11:20:00,17.61,17.63,17.61,17.61,7000.0,13.229,13.244,13.229,13.229,7000.0
2005-11-02 11:30:00,17.61,17.66,17.61,17.66,8200.0,13.229,13.2665,13.229,13.2665,8200.0
2005-11-02 11:40:00,17.66,17.67,17.66,17.67,4800.0,13.2665,13.274,13.2665,13.274,4800.0
2005-11-02 11:50:00,17.67,17.73,17.67,17.73,7200.0,13.274,13.3191,13.274,13.3191,7200.0
2005-11-02 12:00:00,17.73,17.74,17.72,17.72,12200.0,13.3191,13.3266,13.3116,13.3116,12200.0
2005-11-02 12:10:00,17.73,17.73,17.72,17.72,8600.0,13.3191,13.3191,13.3116,13.3116,8600.0
2005-11-02 12:20:00,17.72,17.73,17.72,17.73,3600.0,13.3116,13.3191,13.3116,13.3191,3600.0
2005-11-02 12:30:00,17.73,17.74,17.71,17.74,12400.0,13.3191,13.3266,13.3041,13.3266,12400.0
2005-11-02 12:40:00,17.74,17.75,17.72,17.75,8600.0,13.3266,13.3341,13.3116,13.3341,8600.0
2005-11-02 12:50:00,17.75,17.79,17.75,17.78,6400.0,13.3341,13.3642,13.3341,13.3567,6400.0
2005-11-02 13:00:00,17.77,17.78,17.77,17.77,3800.0,13.3492,13.3567,13.3492,13.3492,3800.0
2005-11-02 13:10:00,17.78,17.78,17.76,17.76,2400.0,13.3567,13.3567,13.3417,13.3417,2400.0
2005-11-02 13:20:00,17.76,17.78,17.76,17.78,12200.0,13.3417,13.3567,13.3417,13.3567,12200.0
2005-11-02 13:30:00,17.77,17.78,17.75,17.76,4000.0,13.3492,13.3567,13.3341,13.3417,4000.0
2005-11-02 13:40:00,17.76,17.77,17.76,17.77,6600.0,13.3417,13.3492,13.3417,13.3492,6600.0
2005-11-02 13:50:00,17.77,17.79,17.77,17.79,5000.0,13.3492,13.3642,13.3492,13.3642,5000.0
2005-11-02 14:00:00,17.79,17.8,17.75,17.75,11600.0,13.3642,13.3717,13.3341,13.3341,11600.0
2005-11-02 14:10:00,17.75,17.75,17.74,17.74,5400.0,13.3341,13.3341,13.3266,13.3266,5400.0
2005-11-02 14:20:00,17.74,17.76,17.74,17.75,8400.0,13.3266,13.3417,13.3266,13.3341,8400.0
2005-11-02 14:30:00,17.75,17.77,17.75,17.75,16400.0,13.3341,13.3492,13.3341,13.3341,16400.0
2005-11-02 14:40:00,17.75,17.79,17.75,17.79,14200.0,13.3341,13.3642,13.3341,13.3642,14200.0
2005-11-02 14:50:00,17.79,17.81,17.78,17.79,19800.0,13.3642,13.3792,13.3567,13.3642,19800.0
2005-11-02 15:00:00,17.79,17.81,17.79,17.8,14000.0,13.3642,13.3792,13.3642,13.3717,14000.0
2005-11-02 15:10:00,17.8,17.82,17.8,17.81,17800.0,13.3717,13.3867,13.3717,13.3792,17800.0
2005-11-02 15:20:00,17.82,17.84,17.81,17.82,12200.0,13.3867,13.4017,13.3792,13.3867,12200.0
2005-11-02 15:30:00,17.82,17.82,17.79,17.8,13200.0,13.3867,13.3867,13.3642,13.3717,13200.0
2005-11-02 15:40:00,17.8,17.81,17.8,17.81,13000.0,13.3717,13.3792,13.3717,13.3792,13000.0
2005-11-02 15:50:00,17.8,17.81,17.8,17.81,30600.0,13.3717,13.3792,13.3717,13.3792,30600.0
2005-11-03 09:40:00,18.05,18.05,17.98,17.99,32400.0,13.5595,13.5595,13.5069,13.5144,32400.0
2005-11-03 09:50:00,17.99,18.05,17.93,18.01,28200.0,13.5144,13.5595,13.4694,13.5295,28200.0
2005-11-03 10:00:00,18.02,18.02,17.99,17.99,31000.0,13.537,13.537,13.5144,13.5144,31000.0
2005-11-03 10:10:00,17.98,18.0,17.98,18.0,26000.0,13.5069,13.5219,13.5069,13.5219,26000.0
2005-11-03 10:20:00,18.0,18.0,17.99,18.0,17000.0,13.5219,13.5219,13.5144,13.5219,17000.0
2005-11-03 10:30:00,17.99,18.0,17.99,17.99,22000.0,13.5144,13.5219,13.5144,13.5144,22000.0
2005-11-03 10:40:00,17.99,18.0,17.98,17.99,25800.0,13.5144,13.5219,13.5069,13.5144,25800.0
2005-11-03 10:50:00,17.99,18.0,17.99,17.99,26000.0,13.5144,13.5219,13.5144,13.5144,26000.0
2005-11-03 11:00:00,17.99,18.0,17.98,17.98,8600.0,13.5144,13.5219,13.5069,13.5069,8600.0
2005-11-03 11:10:00,17.98,17.98,17.98,17.98,10200.0,13.5069,13.5069,13.5069,13.5069,10200.0
2005-11-03 11:20:00,17.98,17.99,17.98,17.98,18600.0,13.5069,13.5144,13.5069,13.5069,18600.0
2005-11-03 11:30:00,17.99,17.99,17.98,17.99,8000.0,13.5144,13.5144,13.5069,13.5144,8000.0
2005-11-03 11:40:00,17.99,17.99,17.98,17.98,6600.0,13.5144,13.5144,13.5069,13.5069,6600.0
2005-11-03 11:50:00,17.98,17.98,17.98,17.98,4200.0,13.5069,13.5069,13.5069,13.5069,4200.0
2005-11-03 12:00:00,17.98,17.98,17.98,17.98,34400.0,13.5069,13.5069,13.5069,13.5069,34400.0
2005-11-03 12:10:00,17.98,17.99,17.98,17.99,30600.0,13.5069,13.5144,13.5069,13.5144,30600.0
2005-11-03 12:20:00,17.99,17.99,17.97,17.98,15400.0,13.5144,13.5144,13.4994,13.5069,15400.0
2005-11-03 12:30:00,17.98,17.98,17.97,17.97,6800.0,13.5069,13.5069,13.4994,13.4994,6800.0
2005-11-03 12:40:00,17.97,17.98,17.97,17.98,10400.0,13.4994,13.5069,13.4994,13.5069,10400.0
2005-11-03 12:50:00,17.98,17.98,17.97,17.98,5000.0,13.5069,13.5069,13.4994,13.5069,5000.0
2005-11-03 13:00:00,17.98,17.98,17.95,17.96,32000.0,13.5069,13.5069,13.4844,13.4919,32000.0
2005-11-03 13:10:00,17.96,17.96,17.95,17.95,18400.0,13.4919,13.4919,13.4844,13.4844,18400.0
2005-11-03 13:20:00,17.96,17.96,17.95,17.96,24800.0,13.4919,13.4919,13.4844,13.4919,24800.0
2005-11-03 13:30:00,17.96,17.96,17.93,17.95,10000.0,13.4919,13.4919,13.4694,13.4844,10000.0
2005-11-03 13:40:00,17.93,17.94,17.93,17.93,9000.0,13.4694,13.4769,13.4694,13.4694,9000.0
2005-11-03 13:50:00,17.93,17.94,17.92,17.94,134600.0,13.4694,13.4769,13.4618,13.4769,134600.0
2005-11-03 14:00:00,17.93,17.94,17.93,17.93,3800.0,13.4694,13.4769,13.4694,13.4694,3800.0
2005-11-03 14:10:00,17.93,17.93,17.91,17.92,6400.0,13.4694,13.4694,13.4543,13.4618,6400.0
2005-11-03 14:20:00,17.92,17.92,17.91,17.92,12200.0,13.4618,13.4618,13.4543,13.4618,12200.0
2005-11-03 14:30:00,17.92,17.93,17.92,17.93,329800.0,13.4618,13.4694,13.4618,13.4694,329800.0
2005-11-03 14:40:00,17.93,17.93,17.93,17.93,13800.0,13.4694,13.4694,13.4694,13.4694,13800.0
2005-11-03 14:50:00,17.93,17.95,17.93,17.95,30800.0,13.4694,13.4844,13.4694,13.4844,30800.0
2005-11-03 15:00:00,17.95,17.95,17.93,17.94,18400.0,13.4844,13.4844,13.4694,13.4769,18400.0
2005-11-03 15:10:00,17.94,17.94,17.91,17.93,169800.0,13.4769,13.4769,13.4543,13.4694,169800.0
2005-11-03 15:20:00,17.93,17.95,17.93,17.94,23200.0,13.4694,13.4844,13.4694,13.4769,23200.0
2005-11-03 15:30:00,17.95,17.95,17.93,17.93,16200.0,13.4844,13.4844,13.4694,13.4694,16200.0
2005-11-03 15:40:00,17.93,17.95,17.93,17.94,22000.0,13.4694,13.4844,13.4694,13.4769,22000.0
2005-11-03 15:50:00,17.94,17.98,17.93,17.98,119400.0,13.4769,13.5069,13.4694,13.5069,119400.0
2005-11-04 09:30:00,18.0,18.0,18.0,18.0,3200.0,13.5219,13.5219,13.5219,13.5219,3200.0
2005-11-04 09:40:00,18.0,18.0,17.93,17.98,11800.0,13.5219,13.5219,13.4694,13.5069,11800.0
2005-11-04 09:50:00,17.98,18.0,17.97,18.0,2400.0,13.5069,13.5219,13.4994,13.5219,2400.0
2005-11-04 10:00:00,18.0,18.0,17.99,17.99,6600.0,13.5219,13.5219,13.5144,13.5144,6600.0
2005-11-04 10:10:00,17.95,17.99,17.95,17.99,400.0,13.4844,13.5144,13.4844,13.5144,400.0
2005-11-04 10:20:00,17.98,17.98,17.93,17.94,8200.0,13.5069,13.5069,13.4694,13.4769,8200.0
2005-11-04 10:30:00,17.93,17.93,17.9,17.91,3400.0,13.4694,13.4694,13.4468,13.4543,3400.0
2005-11-04 10:40:00,17.87,17.87,17.85,17.86,5800.0,13.4243,13.4243,13.4093,13.4168,5800.0
2005-11-04 10:50:00,17.88,17.93,17.88,17.93,7600.0,13.4318,13.4694,13.4318,13.4694,7600.0
2005-11-04 11:00:00,17.93,17.93,17.93,17.93,9000.0,13.4694,13.4694,13.4694,13.4694,9000.0
2005-11-04 11:10:00,17.93,17.93,17.93,17.93,9600.0,13.4694,13.4694,13.4694,13.4694,9600.0
2005-11-04 11:20:00,17.95,17.95,17.95,17.95,18000.0,13.4844,13.4844,13.4844,13.4844,18000.0
2005-11-04 11:30:00,17.95,17.95,17.95,17.95,6200.0,13.4844,13.4844,13.4844,13.4844,6200.0
2005-11-04 11:40:00,17.95,17.95,17.94,17.94,20800.0,13.4844,13.4844,13.4769,13.4769,20800.0
2005-11-04 11:50:00,17.93,17.93,17.9,17.9,9200.0,13.4694,13.4694,13.4468,13.4468,9200.0
2005-11-04 12:00:00,17.9,17.91,17.9,17.91,13400.0,13.4468,13.4543,13.4468,13.4543,13400.0
2005-11-04 12:10:00,17.91,17.91,17.91,17.91,1000.0,13.4543,13.4543,13.4543,13.4543,1000.0
2005-11-04 12:20:00,17.91,17.92,17.9,17.92,3600.0,13.4543,13.4618,13.4468,13.4618,3600.0
2005-11-04 12:30:00,17.9,17.91,17.9,17.9,2200.0,13.4468,13.4543,13.4468,13.4468,2200.0
2005-11-04 12:40:00,17.91,17.92,17.9,17.92,6000.0,13.4543,13.4618,13.4468,13.4618,6000.0
2005-11-04 12:50:00,17.92,17.92,17.91,17.92,4000.0,13.4618,13.4618,13.4543,13.4618,4000.0
2005-11-04 13:00:00,17.92,17.92,17.9,17.91,2400.0,13.4618,13.4618,13.4468,13.4543,2400.0
2005-11-04 13:10:00,17.9,17.91,17.88,17.9,5800.0,13.4468,13.4543,13.4318,13.4468,5800.0
2005-11-04 13:20:00,17.9,17.92,17.89,17.91,9000.0,13.4468,13.4618,13.4393,13.4543,9000.0
2005-11-04 13:30:00,17.89,17.92,17.89,17.9,1600.0,13.4393,13.4618,13.4393,13.4468,1600.0
2005-11-04 13:40:00,17.91,17.91,17.9,17.9,800.0,13.4543,13.4543,13.4468,13.4468,800.0
2005-11-04 13:50:00,17.91,17.91,17.9,17.9,1000.0,13.4543,13.4543,13.4468,13.4468,1000.0
2005-11-04 14:00:00,17.89,17.89,17.87,17.88,11800.0,13.4393,13.4393,13.4243,13.4318,11800.0
2005-11-04 14:10:00,17.88,17.88,17.84,17.86,13600.0,13.4318,13.4318,13.4017,13.4168,13600.0
2005-11-04 14:20:00,17.86,17.87,17.86,17.86,8200.0,13.4168,13.4243,13.4168,13.4168,8200.0
2005-11-04 14:30:00,17.86,17.86,17.84,17.84,2400.0,13.4168,13.4168,13.4017,13.4017,2400.0
2005-11-04 14:40:00,17.84,17.85,17.81,17.81,10200.0,13.4017,13.4093,13.3792,13.3792,10200.0
2005-11-04 14:50:00,17.81,17.81,17.8,17.81,29200.0,13.3792,13.3792,13.3717,13.3792,29200.0
2005-11-04 15:00:00,17.81,17.82,17.8,17.82,25200.0,13.3792,13.3867,13.3717,13.3867,25200.0
2005-11-04 15:10:00,17.83,17.84,17.82,17.83,13200.0,13.3942,13.4017,13.3867,13.3942,13200.0
2005-11-04 15:20:00,17.83,17.84,17.83,17.84,31400.0,13.3942,13.4017,13.3942,13.4017,31400.0
2005-11-04 15:30:00,17.84,17.84,17.83,17.83,52200.0,13.4017,13.4017,13.3942,13.3942,52200.0
2005-11-04 15:40:00,17.84,17.9,17.83,17.9,17800.0,13.4017,13.4468,13.3942,13.4468,17800.0
2005-11-04 15:50:00,17.9,17.92,17.9,17.91,29800.0,13.4468,13.4618,13.4468,13.4543,29800.0
2005-11-07 09:30:00,17.88,17.98,17.88,17.97,12000.0,13.4318,13.5069,13.4318,13.4994,12000.0
2005-11-07 09:40:00,17.97,17.97,17.86,17.86,3600.0,13.4994,13.4994,13.4168,13.4168,3600.0
2005-11-07 09:50:00,17.86,17.87,17.84,17.85,5600.0,13.4168,13.4243,13.4017,13.4093,5600.0
2005-11-07 10:00:00,17.85,17.88,17.85,17.88,9000.0,13.4093,13.4318,13.4093,13.4318,9000.0
2005-11-07 10:10:00,17.88,17.91,17.88,17.9,6400.0,13.4318,13.4543,13.4318,13.4468,6400.0
2005-11-07 10:20:00,17.9,17.9,17.86,17.86,7800.0,13.4468,13.4468,13.4168,13.4168,7800.0
2005-11-07 10:30:00,17.86,17.88,17.86,17.88,3600.0,13.4168,13.4318,13.4168,13.4318,3600.0
2005-11-07 10:40:00,17.87,17.88,17.86,17.88,3600.0,13.4243,13.4318,13.4168,13.4318,3600.0
2005-11-07 10:50:00,17.88,17.92,17.87,17.92,8800.0,13.4318,13.4618,13.4243,13.4618,8800.0
2005-11-07 11:00:00,17.93,17.96,17.93,17.96,13200.0,13.4694,13.4919,13.4694,13.4919,13200.0
2005-11-07 11:10:00,17.96,17.96,17.95,17.96,14200.0,13.4919,13.4919,13.4844,13.4919,14200.0
2005-11-07 11:20:00,17.96,17.96,17.95,17.95,6400.0,13.4919,13.4919,13.4844,13.4844,6400.0
2005-11-07 11:30:00,17.95,17.97,17.95,17.97,12000.0,13.4844,13.4994,13.4844,13.4994,12000.0
2005-11-07 11:40:00,17.98,18.0,17.98,18.0,6200.0,13.5069,13.5219,13.5069,13.5219,6200.0
2005-11-07 11:50:00,18.0,18.02,17.99,18.0,9000.0,13.5219,13.537,13.5144,13.5219,9000.0
2005-11-07 12:00:00,17.99,17.99,17.96,17.96,3400.0,13.5144,13.5144,13.4919,13.4919,3400.0
2005-11-07 12:10:00,17.95,17.98,17.95,17.98,5400.0,13.4844,13.5069,13.4844,13.5069,5400.0
2005-11-07 12:20:00,17.99,18.03,17.98,18.01,4400.0,13.5144,13.5445,13.5069,13.5295,4400.0
2005-11-07 12:30:00,18.02,18.02,18.0,18.0,2600.0,13.537,13.537,13.5219,13.5219,2600.0
2005-11-07 12:40:00,18.0,18.02,18.0,18.01,15400.0,13.5219,13.537,13.5219,13.5295,15400.0
2005-11-07 12:50:00,18.03,18.04,18.03,18.03,4200.0,13.5445,13.552,13.5445,13.5445,4200.0
2005-11-07 13:00:00,18.03,18.03,18.03,18.03,3800.0,13.5445,13.5445,13.5445,13.5445,3800.0
2005-11-07 13:10:00,18.03,18.03,18.03,18.03,1600.0,13.5445,13.5445,13.5445,13.5445,1600.0
2005-11-07 13:20:00,18.03,18.03,18.03,18.03,5800.0,13.5445,13.5445,13.5445,13.5445,5800.0
2005-11-07 13:30:00,18.03,18.04,18.0,18.03,18200.0,13.5445,13.552,13.5219,13.5445,18200.0
2005-11-07 13:40:00,18.03,18.03,18.02,18.02,1400.0,13.5445,13.5445,13.537,13.537,1400.0
2005-11-07 13:50:00,18.01,18.01,17.98,17.98,5200.0,13.5295,13.5295,13.5069,13.5069,5200.0
2005-11-07 14:00:00,17.95,17.96,17.94,17.95,13800.0,13.4844,13.4919,13.4769,13.4844,13800.0
2005-11-07 14:10:00,17.96,17.98,17.95,17.97,16400.0,13.4919,13.5069,13.4844,13.4994,16400.0
2005-11-07 14:20:00,17.97,17.97,17.95,17.97,4600.0,13.4994,13.4994,13.4844,13.4994,4600.0
2005-11-07 14:30:00,17.97,17.97,17.95,17.95,3600.0,13.4994,13.4994,13.4844,13.4844,3600.0
2005-11-07 14:40:00,17.96,17.97,17.96,17.96,4400.0,13.4919,13.4994,13.4919,13.4919,4400.0
2005-11-07 14:50:00,17.96,17.98,17.96,17.98,7800.0,13.4919,13.5069,13.4919,13.5069,7800.0
2005-11-07 15:00:00,17.98,17.98,17.95,17.96,8200.0,13.5069,13.5069,13.4844,13.4919,8200.0
2005-11-07 15:10:00,17.96,17.96,17.95,17.96,17400.0,13.4919,13.4919,13.4844,13.4919,17400.0
2005-11-07 15:20:00,17.95,17.96,17.93,17.95,24000.0,13.4844,13.4919,13.4694,13.4844,24000.0
2005-11-07 15:30:00,17.95,17.96,17.95,17.95,7200.0,13.4844,13.4919,13.4844,13.4844,7200.0
2005-11-07 15:40:00,17.95,17.96,17.94,17.95,24000.0,13.4844,13.4919,13.4769,13.4844,24000.0
2005-11-07 15:50:00,17.94,17.95,17.94,17.95,29200.0,13.4769,13.4844,13.4769,13.4844,29200.0
2005-11-08 09:30:00,17.96,17.96,17.92,17.92,9200.0,13.4919,13.4919,13.4618,13.4618,9200.0
2005-11-08 09:40:00,17.91,17.92,17.85,17.88,15200.0,13.4543,13.4618,13.4093,13.4318,15200.0
2005-11-08 09:50:00,17.88,17.89,17.88,17.89,12400.0,13.4318,13.4393,13.4318,13.4393,12400.0
2005-11-08 10:00:00,17.89,17.95,17.89,17.93,21600.0,13.4393,13.4844,13.4393,13.4694,21600.0
2005-11-08 10:10:00,17.9,17.97,17.9,17.95,20800.0,13.4468,13.4994,13.4468,13.4844,20800.0
2005-11-08 10:20:00,17.96,17.99,17.96,17.99,10600.0,13.4919,13.5144,13.4919,13.5144,10600.0
2005-11-08 10:30:00,18.0,18.02,18.0,18.02,7400.0,13.5219,13.537,13.5219,13.537,7400.0
2005-11-08 10:40:00,18.03,18.05,18.02,18.05,12600.0,13.5445,13.5595,13.537,13.5595,12600.0
2005-11-08 10:50:00,18.05,18.07,18.05,18.07,6800.0,13.5595,13.5745,13.5595,13.5745,6800.0
2005-11-08 11:00:00,18.06,18.08,18.02,18.03,6600.0,13.567,13.582,13.537,13.5445,6600.0
2005-11-08 11:10:00,18.03,18.03,18.0,18.03,6400.0,13.5445,13.5445,13.5219,13.5445,6400.0
2005-11-08 11:20:00,18.03,18.03,18.02,18.03,4000.0,13.5445,13.5445,13.537,13.5445,4000.0
2005-11-08 11:30:00,18.03,18.04,18.0,18.04,9200.0,13.5445,13.552,13.5219,13.552,9200.0
2005-11-08 11:40:00,18.04,18.13,18.04,18.13,15800.0,13.552,13.6196,13.552,13.6196,15800.0
2005-11-08 11:50:00,18.14,18.15,18.13,18.15,7200.0,13.6271,13.6346,13.6196,13.6346,7200.0
2005-11-08 12:00:00,18.15,18.15,18.06,18.06,24400.0,13.6346,13.6346,13.567,13.567,24400.0
2005-11-08 12:10:00,18.07,18.07,18.05,18.05,5400.0,13.5745,13.5745,13.5595,13.5595,5400.0
2005-11-08 12:20:00,18.04,18.07,18.04,18.07,5200.0,13.552,13.5745,13.552,13.5745,5200.0
2005-11-08 12:30:00,18.07,18.07,18.05,18.05,9200.0,13.5745,13.5745,13.5595,13.5595,9200.0
2005-11-08 12:40:00,18.06,18.06,18.05,18.06,5000.0,13.567,13.567,13.5595,13.567,5000.0
2005-11-08 12:50:00,18.05,18.08,18.05,18.08,14400.0,13.5595,13.582,13.5595,13.582,14400.0
2005-11-08 13:00:00,18.08,18.08,18.07,18.08,5600.0,13.582,13.582,13.5745,13.582,5600.0
2005-11-08 13:10:00,18.08,18.09,18.08,18.09,7800.0,13.582,13.5896,13.582,13.5896,7800.0
2005-11-08 13:20:00,18.09,18.14,18.09,18.14,8800.0,13.5896,13.6271,13.5896,13.6271,8800.0
2005-11-08 13:30:00,18.14,18.18,18.14,18.15,17400.0,13.6271,13.6572,13.6271,13.6346,17400.0
2005-11-08 13:40:00,18.16,18.16,18.15,18.15,4600.0,13.6421,13.6421,13.6346,13.6346,4600.0
2005-11-08 13:50:00,18.14,18.14,18.1,18.11,7200.0,13.6271,13.6271,13.5971,13.6046,7200.0
2005-11-08 14:00:00,18.11,18.14,18.11,18.14,9200.0,13.6046,13.6271,13.6046,13.6271,9200.0
2005-11-08 14:10:00,18.14,18.17,18.14,18.15,10000.0,13.6271,13.6497,13.6271,13.6346,10000.0
2005-11-08 14:20:00,18.16,18.16,18.14,18.14,9000.0,13.6421,13.6421,13.6271,13.6271,9000.0
2005-11-08 14:30:00,18.13,18.14,18.13,18.14,12200.0,13.6196,13.6271,13.6196,13.6271,12200.0
2005-11-08 14:40:00,18.13,18.15,18.13,18.15,24400.0,13.6196,13.6346,13.6196,13.6346,24400.0
2005-11-08 14:50:00,18.15,18.15,18.14,18.15,13600.0,13.6346,13.6346,13.6271,13.6346,13600.0
2005-11-08 15:00:00,18.15,18.15,18.15,18.15,20000.0,13.6346,13.6346,13.6346,13.6346,20000.0
2005-11-08 15:10:00,18.15,18.18,18.15,18.18,23400.0,13.6346,13.6572,13.6346,13.6572,23400.0
2005-11-08 15:20:00,18.18,18.2,18.18,18.2,26200.0,13.6572,13.6722,13.6572,13.6722,26200.0
2005-11-08 15:30:00,18.2,18.21,18.2,18.21,11200.0,13.6722,13.6797,13.6722,13.6797,11200.0
2005-11-08 15:40:00,18.2,18.21,18.17,18.18,32800.0,13.6722,13.6797,13.6497,13.6572,32800.0
2005-11-08 15:50:00,18.18,18.18,18.16,18.17,23400.0,13.6572,13.6572,13.6421,13.6497,23400.0
2005-11-09 09:30:00,18.17,18.22,18.16,18.2,3600.0,13.6497,13.6872,13.6421,13.6722,3600.0
2005-11-09 09:40:00,18.2,18.2,18.13,18.13,2200.0,13.6722,13.6722,13.6196,13.6196,2200.0
2005-11-09 09:50:00,18.13,18.13,18.11,18.11,1800.0,13.6196,13.6196,13.6046,13.6046,1800.0
2005-11-09 10:00:00,18.09,18.1,18.06,18.06,2800.0,13.5896,13.5971,13.567,13.567,2800.0
2005-11-09 10:10:00,18.05,18.08,18.05,18.08,6200.0,13.5595,13.582,13.5595,13.582,6200.0
2005-11-09 10:20:00,18.08,18.08,18.06,18.07,4400.0,13.582,13.582,13.567,13.5745,4400.0
2005-11-09 10:30:00,18.08,18.1,18.08,18.08,7200.0,13.582,13.5971,13.582,13.582,7200.0
2005-11-09 10:40:00,18.08,18.09,18.08,18.09,3200.0,13.582,13.5896,13.582,13.5896,3200.0
2005-11-09 10:50:00,18.09,18.1,18.09,18.09,3800.0,13.5896,13.5971,13.5896,13.5896,3800.0
2005-11-09 11:00:00,18.07,18.07,18.05,18.05,5800.0,13.5745,13.5745,13.5595,13.5595,5800.0
2005-11-09 11:10:00,18.06,18.06,18.02,18.04,11200.0,13.567,13.567,13.537,13.552,11200.0
2005-11-09 11:20:00,18.04,18.05,18.04,18.05,6800.0,13.552,13.5595,13.552,13.5595,6800.0
2005-11-09 11:30:00,18.04,18.05,18.04,18.05,5000.0,13.552,13.5595,13.552,13.5595,5000.0
2005-11-09 11:40:00,18.07,18.07,18.07,18.07,3800.0,13.5745,13.5745,13.5745,13.5745,3800.0
2005-11-09 11:50:00,18.08,18.09,18.08,18.09,4200.0,13.582,13.5896,13.582,13.5896,4200.0
2005-11-09 12:00:00,18.1,18.1,18.09,18.09,600.0,13.5971,13.5971,13.5896,13.5896,600.0
2005-11-09 12:10:00,18.09,18.1,18.09,18.1,4000.0,13.5896,13.5971,13.5896,13.5971,4000.0
2005-11-09 12:20:00,18.11,18.21,18.11,18.21,11400.0,13.6046,13.6797,13.6046,13.6797,11400.0
2005-11-09 12:30:00,18.21,18.21,18.2,18.21,2000.0,13.6797,13.6797,13.6722,13.6797,2000.0
2005-11-09 12:40:00,18.2,18.21,18.2,18.21,3800.0,13.6722,13.6797,13.6722,13.6797,3800.0
2005-11-09 12:50:00,18.21,18.23,18.2,18.23,5000.0,13.6797,13.6947,13.6722,13.6947,5000.0
2005-11-09 13:00:00,18.22,18.23,18.22,18.22,3200.0,13.6872,13.6947,13.6872,13.6872,3200.0
2005-11-09 13:10:00,18.2,18.2,18.18,18.19,2000.0,13.6722,13.6722,13.6572,13.6647,2000.0
2005-11-09 13:20:00,18.19,18.19,18.17,18.17,1600.0,13.6647,13.6647,13.6497,13.6497,1600.0
2005-11-09 13:30:00,18.17,18.17,18.16,18.16,3600.0,13.6497,13.6497,13.6421,13.6421,3600.0
2005-11-09 13:40:00,18.16,18.16,18.15,18.16,5400.0,13.6421,13.6421,13.6346,13.6421,5400.0
2005-11-09 13:50:00,18.16,18.16,18.11,18.12,3800.0,13.6421,13.6421,13.6046,13.6121,3800.0
2005-11-09 14:00:00,18.11,18.14,18.07,18.08,26800.0,13.6046,13.6271,13.5745,13.582,26800.0
2005-11-09 14:10:00,18.07,18.07,18.06,18.06,9800.0,13.5745,13.5745,13.567,13.567,9800.0
2005-11-09 14:20:00,18.06,18.07,18.03,18.03,13000.0,13.567,13.5745,13.5445,13.5445,13000.0
2005-11-09 14:30:00,18.03,18.1,18.03,18.1,28800.0,13.5445,13.5971,13.5445,13.5971,28800.0
2005-11-09 14:40:00,18.1,18.13,18.06,18.06,5600.0,13.5971,13.6196,13.567,13.567,5600.0
2005-11-09 14:50:00,18.05,18.06,18.05,18.06,16200.0,13.5595,13.567,13.5595,13.567,16200.0
2005-11-09 15:00:00,18.05,18.09,18.05,18.09,9600.0,13.5595,13.5896,13.5595,13.5896,9600.0
2005-11-09 15:10:00,18.09,18.14,18.05,18.13,50400.0,13.5896,13.6271,13.5595,13.6196,50400.0
2005-11-09 15:20:00,18.13,18.13,18.13,18.13,6200.0,13.6196,13.6196,13.6196,13.6196,6200.0
2005-11-09 15:30:00,18.13,18.13,18.13,18.13,5000.0,13.6196,13.6196,13.6196,13.6196,5000.0
2005-11-09 15:40:00,18.13,18.13,18.12,18.13,31400.0,13.6196,13.6196,13.6121,13.6196,31400.0
2005-11-09 15:50:00,18.13,18.18,18.13,18.17,64200.0,13.6196,13.6572,13.6196,13.6497,64200.0
2005-11-10 09:30:00,18.19,18.2,18.15,18.15,61600.0,13.6647,13.6722,13.6346,13.6346,61600.0
2005-11-10 09:40:00,18.14,18.18,18.13,18.17,33000.0,13.6271,13.6572,13.6196,13.6497,33000.0
2005-11-10 09:50:00,18.18,18.23,18.15,18.15,16400.0,13.6572,13.6947,13.6346,13.6346,16400.0
2005-11-10 10:00:00,18.16,18.16,18.1,18.1,21600.0,13.6421,13.6421,13.5971,13.5971,21600.0
2005-11-10 10:10:00,18.1,18.1,18.08,18.08,18200.0,13.5971,13.5971,13.582,13.582,18200.0
2005-11-10 10:20:00,18.08,18.09,18.08,18.08,20400.0,13.582,13.5896,13.582,13.582,20400.0
2005-11-10 10:30:00,18.08,18.11,18.06,18.08,7600.0,13.582,13.6046,13.567,13.582,7600.0
2005-11-10 10:40:00,18.08,18.08,18.05,18.08,18000.0,13.582,13.582,13.5595,13.582,18000.0
2005-11-10 10:50:00,18.08,18.17,18.08,18.17,34600.0,13.582,13.6497,13.582,13.6497,34600.0
2005-11-10 11:00:00,18.18,18.23,18.18,18.23,16200.0,13.6572,13.6947,13.6572,13.6947,16200.0
2005-11-10 11:10:00,18.23,18.23,18.22,18.23,9400.0,13.6947,13.6947,13.6872,13.6947,9400.0
2005-11-10 11:20:00,18.23,18.24,18.23,18.24,36800.0,13.6947,13.7022,13.6947,13.7022,36800.0
2005-11-10 11:30:00,18.24,18.24,18.22,18.22,10800.0,13.7022,13.7022,13.6872,13.6872,10800.0
2005-11-10 11:40:00,18.22,18.22,18.21,18.21,6200.0,13.6872,13.6872,13.6797,13.6797,6200.0
2005-11-10 11:50:00,18.21,18.22,18.21,18.22,9200.0,13.6797,13.6872,13.6797,13.6872,9200.0
2005-11-10 12:00:00,18.21,18.21,18.21,18.21,13400.0,13.6797,13.6797,13.6797,13.6797,13400.0
2005-11-10 12:10:00,18.21,18.22,18.21,18.22,6800.0,13.6797,13.6872,13.6797,13.6872,6800.0
2005-11-10 12:20:00,18.22,18.23,18.21,18.23,7800.0,13.6872,13.6947,13.6797,13.6947,7800.0
2005-11-10 12:30:00,18.23,18.23,18.22,18.23,2400.0,13.6947,13.6947,13.6872,13.6947,2400.0
2005-11-10 12:40:00,18.23,18.23,18.21,18.22,3000.0,13.6947,13.6947,13.6797,13.6872,3000.0
2005-11-10 12:50:00,18.21,18.22,18.21,18.22,13400.0,13.6797,13.6872,13.6797,13.6872,13400.0
2005-11-10 13:00:00,18.22,18.24,18.22,18.24,6400.0,13.6872,13.7022,13.6872,13.7022,6400.0
2005-11-10 13:10:00,18.24,18.25,18.24,18.25,1600.0,13.7022,13.7097,13.7022,13.7097,1600.0
2005-11-10 13:20:00,18.25,18.25,18.25,18.25,7800.0,13.7097,13.7097,13.7097,13.7097,7800.0
2005-11-10 13:30:00,18.26,18.27,18.26,18.27,5600.0,13.7173,13.7248,13.7173,13.7248,5600.0
2005-11-10 13:40:00,18.27,18.32,18.27,18.32,5000.0,13.7248,13.7623,13.7248,13.7623,5000.0
2005-11-10 13:50:00,18.32,18.45,18.32,18.45,12000.0,13.7623,13.86,13.7623,13.86,12000.0
2005-11-10 14:00:00,18.45,18.45,18.41,18.41,6800.0,13.86,13.86,13.8299,13.8299,6800.0
2005-11-10 14:10:00,18.41,18.42,18.4,18.41,6400.0,13.8299,13.8375,13.8224,13.8299,6400.0
2005-11-10 14:20:00,18.41,18.45,18.41,18.45,9000.0,13.8299,13.86,13.8299,13.86,9000.0
2005-11-10 14:30:00,18.46,18.51,18.46,18.49,9800.0,13.8675,13.9051,13.8675,13.89,9800.0
2005-11-10 14:40:00,18.49,18.49,18.44,18.45,6200.0,13.89,13.89,13.8525,13.86,6200.0
2005-11-10 14:50:00,18.44,18.5,18.44,18.5,22400.0,13.8525,13.8976,13.8525,13.8976,22400.0
2005-11-10 15:00:00,18.5,18.5,18.41,18.42,19600.0,13.8976,13.8976,13.8299,13.8375,19600.0
2005-11-10 15:10:00,18.42,18.42,18.39,18.41,12800.0,13.8375,13.8375,13.8149,13.8299,12800.0
2005-11-10 15:20:00,18.41,18.42,18.39,18.39,13000.0,13.8299,13.8375,13.8149,13.8149,13000.0
2005-11-10 15:30:00,18.39,18.39,18.36,18.36,14400.0,13.8149,13.8149,13.7924,13.7924,14400.0
2005-11-10 15:40:00,18.36,18.36,18.32,18.32,21600.0,13.7924,13.7924,13.7623,13.7623,21600.0
2005-11-10 15:50:00,18.32,18.38,18.32,18.38,42000.0,13.7623,13.8074,13.7623,13.8074,42000.0
2005-11-11 09:30:00,18.38,18.43,18.38,18.43,1200.0,13.8074,13.845,13.8074,13.845,1200.0
2005-11-11 09:40:00,18.46,18.46,18.45,18.45,2400.0,13.8675,13.8675,13.86,13.86,2400.0
2005-11-11 09:50:00,18.45,18.46,18.45,18.46,4000.0,13.86,13.8675,13.86,13.8675,4000.0
2005-11-11 10:00:00,18.45,18.45,18.42,18.42,12000.0,13.86,13.86,13.8375,13.8375,12000.0
2005-11-11 10:10:00,18.42,18.42,18.41,18.41,5000.0,13.8375,13.8375,13.8299,13.8299,5000.0
2005-11-11 10:20:00,18.41,18.41,18.41,18.41,1400.0,13.8299,13.8299,13.8299,13.8299,1400.0
2005-11-11 10:30:00,18.41,18.43,18.4,18.41,6400.0,13.8299,13.845,13.8224,13.8299,6400.0
2005-11-11 10:40:00,18.41,18.41,18.4,18.4,4000.0,13.8299,13.8299,13.8224,13.8224,4000.0
2005-11-11 10:50:00,18.4,18.43,18.4,18.42,7800.0,13.8224,13.845,13.8224,13.8375,7800.0
2005-11-11 11:00:00,18.42,18.43,18.41,18.42,6200.0,13.8375,13.845,13.8299,13.8375,6200.0
2005-11-11 11:10:00,18.42,18.43,18.42,18.43,5200.0,13.8375,13.845,13.8375,13.845,5200.0
2005-11-11 11:20:00,18.43,18.43,18.43,18.43,5600.0,13.845,13.845,13.845,13.845,5600.0
2005-11-11 11:30:00,18.43,18.43,18.43,18.43,12600.0,13.845,13.845,13.845,13.845,12600.0
2005-11-11 11:40:00,18.43,18.43,18.42,18.42,1400.0,13.845,13.845,13.8375,13.8375,1400.0
2005-11-11 11:50:00,18.42,18.42,18.41,18.41,21000.0,13.8375,13.8375,13.8299,13.8299,21000.0
2005-11-11 12:00:00,18.41,18.41,18.39,18.39,4200.0,13.8299,13.8299,13.8149,13.8149,4200.0
2005-11-11 12:10:00,18.39,18.39,18.38,18.39,7200.0,13.8149,13.8149,13.8074,13.8149,7200.0
2005-11-11 12:20:00,18.38,18.38,18.38,18.38,400.0,13.8074,13.8074,13.8074,13.8074,400.0
2005-11-11 12:30:00,18.38,18.41,18.38,18.41,6400.0,13.8074,13.8299,13.8074,13.8299,6400.0
2005-11-11 12:40:00,18.42,18.42,18.42,18.42,1000.0,13.8375,13.8375,13.8375,13.8375,1000.0
2005-11-11 12:50:00,18.42,18.42,18.42,18.42,1000.0,13.8375,13.8375,13.8375,13.8375,1000.0
2005-11-11 13:00:00,18.41,18.42,18.41,18.42,5200.0,13.8299,13.8375,13.8299,13.8375,5200.0
2005-11-11 13:10:00,18.42,18.42,18.42,18.42,1400.0,13.8375,13.8375,13.8375,13.8375,1400.0
2005-11-11 13:20:00,18.42,18.45,18.42,18.45,5200.0,13.8375,13.86,13.8375,13.86,5200.0
2005-11-11 13:30:00,18.44,18.45,18.44,18.45,800.0,13.8525,13.86,13.8525,13.86,800.0
2005-11-11 13:40:00,18.45,18.45,18.45,18.45,200.0,13.86,13.86,13.86,13.86,200.0
2005-11-11 13:50:00,18.45,18.46,18.45,18.45,5600.0,13.86,13.8675,13.86,13.86,5600.0
2005-11-11 14:00:00,18.44,18.45,18.44,18.45,3200.0,13.8525,13.86,13.8525,13.86,3200.0
2005-11-11 14:10:00,18.45,18.46,18.45,18.45,3000.0,13.86,13.8675,13.86,13.86,3000.0
2005-11-11 14:20:00,18.45,18.48,18.45,18.48,10200.0,13.86,13.8825,13.86,13.8825,10200.0
2005-11-11 14:30:00,18.47,18.51,18.47,18.51,10800.0,13.875,13.9051,13.875,13.9051,10800.0
2005-11-11 14:40:00,18.51,18.52,18.5,18.52,7400.0,13.9051,13.9126,13.8976,13.9126,7400.0
2005-11-11 14:50:00,18.52,18.52,18.49,18.51,39400.0,13.9126,13.9126,13.89,13.9051,39400.0
2005-11-11 15:00:00,18.51,18.52,18.5,18.51,5400.0,13.9051,13.9126,13.8976,13.9051,5400.0
2005-11-11 15:10:00,18.51,18.54,18.51,18.54,16000.0,13.9051,13.9276,13.9051,13.9276,16000.0
2005-11-11 15:20:00,18.54,18.6,18.54,18.58,33200.0,13.9276,13.9727,13.9276,13.9577,33200.0
2005-11-11 15:30:00,18.58,18.58,18.53,18.54,11400.0,13.9577,13.9577,13.9201,13.9276,11400.0
2005-11-11 15:40:00,18.53,18.54,18.52,18.52,13800.0,13.9201,13.9276,13.9126,13.9126,13800.0
2005-11-11 15:50:00,18.52,18.6,18.51,18.6,50000.0,13.9126,13.9727,13.9051,13.9727,50000.0
2005-11-14 09:30:00,18.6,18.62,18.56,18.58,7400.0,13.9727,13.9877,13.9426,13.9577,7400.0
2005-11-14 09:40:00,18.58,18.58,18.5,18.51,4400.0,13.9577,13.9577,13.8976,13.9051,4400.0
2005-11-14 09:50:00,18.5,18.5,18.48,18.5,3800.0,13.8976,13.8976,13.8825,13.8976,3800.0
2005-11-14 10:00:00,18.51,18.51,18.49,18.49,5200.0,13.9051,13.9051,13.89,13.89,5200.0
2005-11-14 10:10:00,18.5,18.53,18.48,18.51,4000.0,13.8976,13.9201,13.8825,13.9051,4000.0
2005-11-14 10:20:00,18.5,18.5,18.4,18.43,20200.0,13.8976,13.8976,13.8224,13.845,20200.0
2005-11-14 10:30:00,18.4,18.4,18.35,18.37,24200.0,13.8224,13.8224,13.7849,13.7999,24200.0
2005-11-14 10:40:00,18.38,18.38,18.35,18.36,24200.0,13.8074,13.8074,13.7849,13.7924,24200.0
2005-11-14 10:50:00,18.36,18.36,18.36,18.36,4400.0,13.7924,13.7924,13.7924,13.7924,4400.0
2005-11-14 11:00:00,18.36,18.36,18.36,18.36,4600.0,13.7924,13.7924,13.7924,13.7924,4600.0
2005-11-14 11:10:00,18.36,18.36,18.35,18.36,8800.0,13.7924,13.7924,13.7849,13.7924,8800.0
2005-11-14 11:20:00,18.37,18.43,18.37,18.43,13600.0,13.7999,13.845,13.7999,13.845,13600.0
2005-11-14 11:30:00,18.42,18.45,18.42,18.45,3200.0,13.8375,13.86,13.8375,13.86,3200.0
2005-11-14 11:40:00,18.43,18.44,18.43,18.44,2200.0,13.845,13.8525,13.845,13.8525,2200.0
2005-11-14 11:50:00,18.44,18.48,18.44,18.48,5400.0,13.8525,13.8825,13.8525,13.8825,5400.0
2005-11-14 12:00:00,18.5,18.5,18.46,18.48,9000.0,13.8976,13.8976,13.8675,13.8825,9000.0
2005-11-14 12:10:00,18.47,18.48,18.47,18.48,2600.0,13.875,13.8825,13.875,13.8825,2600.0
2005-11-14 12:20:00,18.48,18.49,18.48,18.49,1800.0,13.8825,13.89,13.8825,13.89,1800.0
2005-11-14 12:30:00,18.49,18.49,18.49,18.49,2200.0,13.89,13.89,13.89,13.89,2200.0
2005-11-14 12:40:00,18.49,18.49,18.48,18.48,2400.0,13.89,13.89,13.8825,13.8825,2400.0
2005-11-14 12:50:00,18.48,18.48,18.47,18.47,2200.0,13.8825,13.8825,13.875,13.875,2200.0
2005-11-14 13:00:00,18.47,18.47,18.46,18.46,5600.0,13.875,13.875,13.8675,13.8675,5600.0
2005-11-14 13:10:00,18.47,18.47,18.46,18.47,4000.0,13.875,13.875,13.8675,13.875,4000.0
2005-11-14 13:20:00,18.47,18.47,18.47,18.47,1200.0,13.875,13.875,13.875,13.875,1200.0
2005-11-14 13:30:00,18.47,18.47,18.46,18.46,4200.0,13.875,13.875,13.8675,13.8675,4200.0
2005-11-14 13:40:00,18.46,18.48,18.46,18.48,4600.0,13.8675,13.8825,13.8675,13.8825,4600.0
2005-11-14 13:50:00,18.48,18.51,18.48,18.51,2800.0,13.8825,13.9051,13.8825,13.9051,2800.0
2005-11-14 14:00:00,18.52,18.52,18.5,18.5,5400.0,13.9126,13.9126,13.8976,13.8976,5400.0
2005-11-14 14:10:00,18.5,18.5,18.48,18.48,6800.0,13.8976,13.8976,13.8825,13.8825,6800.0
2005-11-14 14:20:00,18.48,18.49,18.48,18.49,10200.0,13.8825,13.89,13.8825,13.89,10200.0
2005-11-14 14:30:00,18.5,18.5,18.49,18.49,5600.0,13.8976,13.8976,13.89,13.89,5600.0
2005-11-14 14:40:00,18.49,18.49,18.49,18.49,4600.0,13.89,13.89,13.89,13.89,4600.0
2005-11-14 14:50:00,18.49,18.51,18.49,18.49,10400.0,13.89,13.9051,13.89,13.89,10400.0
2005-11-14 15:00:00,18.49,18.53,18.47,18.5,25200.0,13.89,13.9201,13.875,13.8976,25200.0
2005-11-14 15:10:00,18.5,18.51,18.5,18.51,27200.0,13.8976,13.9051,13.8976,13.9051,27200.0
2005-11-14 15:20:00,18.53,18.53,18.51,18.51,8000.0,13.9201,13.9201,13.9051,13.9051,8000.0
2005-11-14 15:30:00,18.52,18.52,18.52,18.52,8400.0,13.9126,13.9126,13.9126,13.9126,8400.0
2005-11-14 15:40:00,18.52,18.55,18.51,18.55,9400.0,13.9126,13.9351,13.9051,13.9351,9400.0
2005-11-14 15:50:00,18.54,18.58,18.54,18.57,14600.0,13.9276,13.9577,13.9276,13.9501,14600.0
2005-11-15 09:30:00,18.54,18.58,18.51,18.58,7400.0,13.9276,13.9577,13.9051,13.9577,7400.0
2005-11-15 09:40:00,18.63,18.63,18.5,18.55,6000.0,13.9952,13.9952,13.8976,13.9351,6000.0
2005-11-15 09:50:00,18.55,18.55,18.47,18.5,3800.0,13.9351,13.9351,13.875,13.8976,3800.0
2005-11-15 10:00:00,18.46,18.49,18.46,18.49,8600.0,13.8675,13.89,13.8675,13.89,8600.0
2005-11-15 10:10:00,18.48,18.48,18.45,18.46,3000.0,13.8825,13.8825,13.86,13.8675,3000.0
2005-11-15 10:20:00,18.46,18.5,18.46,18.5,4400.0,13.8675,13.8976,13.8675,13.8976,4400.0
2005-11-15 10:30:00,18.5,18.5,18.45,18.45,11400.0,13.8976,13.8976,13.86,13.86,11400.0
2005-11-15 10:40:00,18.46,18.52,18.45,18.52,15000.0,13.8675,13.9126,13.86,13.9126,15000.0
2005-11-15 10:50:00,18.53,18.55,18.53,18.53,3600.0,13.9201,13.9351,13.9201,13.9201,3600.0
2005-11-15 11:00:00,18.54,18.54,18.54,18.54,1800.0,13.9276,13.9276,13.9276,13.9276,1800.0
2005-11-15 11:10:00,18.53,18.53,18.51,18.51,600.0,13.9201,13.9201,13.9051,13.9051,600.0
2005-11-15 11:20:00,18.51,18.51,18.5,18.5,1000.0,13.9051,13.9051,13.8976,13.8976,1000.0
2005-11-15 11:30:00,18.49,18.5,18.48,18.49,11400.0,13.89,13.8976,13.8825,13.89,11400.0
2005-11-15 11:40:00,18.47,18.47,18.47,18.47,5000.0,13.875,13.875,13.875,13.875,5000.0
2005-11-15 11:50:00,18.47,18.49,18.47,18.48,14400.0,13.875,13.89,13.875,13.8825,14400.0
2005-11-15 12:00:00,18.48,18.49,18.48,18.49,3800.0,13.8825,13.89,13.8825,13.89,3800.0
2005-11-15 12:10:00,18.48,18.52,18.48,18.5,8200.0,13.8825,13.9126,13.8825,13.8976,8200.0
2005-11-15 12:20:00,18.51,18.51,18.5,18.5,1400.0,13.9051,13.9051,13.8976,13.8976,1400.0
2005-11-15 12:30:00,18.5,18.5,18.49,18.5,1600.0,13.8976,13.8976,13.89,13.8976,1600.0
2005-11-15 12:40:00,18.5,18.5,18.48,18.48,1400.0,13.8976,13.8976,13.8825,13.8825,1400.0
2005-11-15 12:50:00,18.48,18.48,18.48,18.48,4200.0,13.8825,13.8825,13.8825,13.8825,4200.0
2005-11-15 13:00:00,18.48,18.48,18.47,18.48,1800.0,13.8825,13.8825,13.875,13.8825,1800.0
2005-11-15 13:10:00,18.48,18.48,18.47,18.47,600.0,13.8825,13.8825,13.875,13.875,600.0
2005-11-15 13:20:00,18.46,18.47,18.44,18.44,6000.0,13.8675,13.875,13.8525,13.8525,6000.0
2005-11-15 13:30:00,18.45,18.45,18.43,18.44,107200.0,13.86,13.86,13.845,13.8525,107200.0
2005-11-15 13:40:00,18.44,18.44,18.43,18.43,5200.0,13.8525,13.8525,13.845,13.845,5200.0
2005-11-15 13:50:00,18.43,18.45,18.42,18.43,26600.0,13.845,13.86,13.8375,13.845,26600.0
2005-11-15 14:00:00,18.42,18.43,18.41,18.41,6400.0,13.8375,13.845,13.8299,13.8299,6400.0
2005-11-15 14:10:00,18.41,18.42,18.39,18.41,9400.0,13.8299,13.8375,13.8149,13.8299,9400.0
2005-11-15 14:20:00,18.41,18.42,18.41,18.41,4600.0,13.8299,13.8375,13.8299,13.8299,4600.0
2005-11-15 14:30:00,18.41,18.42,18.41,18.42,11000.0,13.8299,13.8375,13.8299,13.8375,11000.0
2005-11-15 14:40:00,18.42,18.45,18.42,18.45,10800.0,13.8375,13.86,13.8375,13.86,10800.0
2005-11-15 14:50:00,18.45,18.45,18.43,18.43,12800.0,13.86,13.86,13.845,13.845,12800.0
2005-11-15 15:00:00,18.43,18.43,18.41,18.43,10200.0,13.845,13.845,13.8299,13.845,10200.0
2005-11-15 15:10:00,18.43,18.43,18.38,18.4,30600.0,13.845,13.845,13.8074,13.8224,30600.0
2005-11-15 15:20:00,18.4,18.4,18.39,18.39,8400.0,13.8224,13.8224,13.8149,13.8149,8400.0
2005-11-15 15:30:00,18.39,18.45,18.38,18.45,24800.0,13.8149,13.86,13.8074,13.86,24800.0
2005-11-15 15:40:00,18.44,18.48,18.44,18.48,8000.0,13.8525,13.8825,13.8525,13.8825,8000.0
2005-11-15 15:50:00,18.48,18.48,18.43,18.43,6600.0,13.8825,13.8825,13.845,13.845,6600.0
2005-11-16 09:30:00,18.44,18.5,18.44,18.5,1600.0,13.8525,13.8976,13.8525,13.8976,1600.0
2005-11-16 09:40:00,18.48,18.48,18.46,18.46,4400.0,13.8825,13.8825,13.8675,13.8675,4400.0
2005-11-16 09:50:00,18.46,18.47,18.46,18.47,3400.0,13.8675,13.875,13.8675,13.875,3400.0
2005-11-16 10:00:00,18.47,18.47,18.45,18.45,3800.0,13.875,13.875,13.86,13.86,3800.0
2005-11-16 10:10:00,18.45,18.45,18.43,18.43,9600.0,13.86,13.86,13.845,13.845,9600.0
2005-11-16 10:20:00,18.43,18.43,18.43,18.43,2600.0,13.845,13.845,13.845,13.845,2600.0
2005-11-16 10:30:00,18.43,18.45,18.43,18.43,4200.0,13.845,13.86,13.845,13.845,4200.0
2005-11-16 10:40:00,18.43,18.43,18.43,18.43,2600.0,13.845,13.845,13.845,13.845,2600.0
2005-11-16 10:50:00,18.43,18.45,18.43,18.43,2600.0,13.845,13.86,13.845,13.845,2600.0
2005-11-16 11:00:00,18.43,18.43,18.43,18.43,19600.0,13.845,13.845,13.845,13.845,19600.0
2005-11-16 11:10:00,18.43,18.43,18.43,18.43,3200.0,13.845,13.845,13.845,13.845,3200.0
2005-11-16 11:20:00,18.43,18.43,18.42,18.42,5800.0,13.845,13.845,13.8375,13.8375,5800.0
2005-11-16 11:30:00,18.42,18.42,18.41,18.42,9000.0,13.8375,13.8375,13.8299,13.8375,9000.0
2005-11-16 11:40:00,18.41,18.42,18.41,18.42,7000.0,13.8299,13.8375,13.8299,13.8375,7000.0
2005-11-16 11:50:00,18.42,18.42,18.42,18.42,5400.0,13.8375,13.8375,13.8375,13.8375,5400.0
2005-11-16 12:00:00,18.42,18.42,18.41,18.42,1800.0,13.8375,13.8375,13.8299,13.8375,1800.0
2005-11-16 12:10:00,18.42,18.43,18.42,18.42,3400.0,13.8375,13.845,13.8375,13.8375,3400.0
2005-11-16 12:20:00,18.42,18.42,18.42,18.42,1400.0,13.8375,13.8375,13.8375,13.8375,1400.0
2005-11-16 12:30:00,18.42,18.42,18.42,18.42,10600.0,13.8375,13.8375,13.8375,13.8375,10600.0
2005-11-16 12:40:00,18.41,18.41,18.4,18.41,2400.0,13.8299,13.8299,13.8224,13.8299,2400.0
2005-11-16 12:50:00,18.4,18.41,18.4,18.41,12000.0,13.8224,13.8299,13.8224,13.8299,12000.0
2005-11-16 13:00:00,18.41,18.41,18.39,18.39,6400.0,13.8299,13.8299,13.8149,13.8149,6400.0
2005-11-16 13:10:00,18.39,18.39,18.39,18.39,600.0,13.8149,13.8149,13.8149,13.8149,600.0
2005-11-16 13:20:00,18.38,18.41,18.38,18.41,10000.0,13.8074,13.8299,13.8074,13.8299,10000.0
2005-11-16 13:30:00,18.41,18.42,18.41,18.41,6400.0,13.8299,13.8375,13.8299,13.8299,6400.0
2005-11-16 13:40:00,18.41,18.41,18.4,18.41,4000.0,13.8299,13.8299,13.8224,13.8299,4000.0
2005-11-16 13:50:00,18.42,18.45,18.42,18.43,5200.0,13.8375,13.86,13.8375,13.845,5200.0
2005-11-16 14:00:00,18.43,18.43,18.41,18.41,4200.0,13.845,13.845,13.8299,13.8299,4200.0
2005-11-16 14:10:00,18.41,18.43,18.41,18.43,6600.0,13.8299,13.845,13.8299,13.845,6600.0
2005-11-16 14:20:00,18.43,18.47,18.43,18.47,4400.0,13.845,13.875,13.845,13.875,4400.0
2005-11-16 14:30:00,18.47,18.47,18.45,18.45,11400.0,13.875,13.875,13.86,13.86,11400.0
2005-11-16 14:40:00,18.45,18.46,18.43,18.44,10000.0,13.86,13.8675,13.845,13.8525,10000.0
2005-11-16 14:50:00,18.44,18.44,18.43,18.43,13800.0,13.8525,13.8525,13.845,13.845,13800.0
2005-11-16 15:00:00,18.43,18.43,18.42,18.42,16600.0,13.845,13.845,13.8375,13.8375,16600.0
2005-11-16 15:10:00,18.42,18.42,18.39,18.41,16400.0,13.8375,13.8375,13.8149,13.8299,16400.0
2005-11-16 15:20:00,18.41,18.42,18.4,18.41,4600.0,13.8299,13.8375,13.8224,13.8299,4600.0
2005-11-16 15:30:00,18.41,18.42,18.38,18.42,12800.0,13.8299,13.8375,13.8074,13.8375,12800.0
2005-11-16 15:40:00,18.42,18.45,18.42,18.45,36000.0,13.8375,13.86,13.8375,13.86,36000.0
2005-11-16 15:50:00,18.44,18.47,18.43,18.47,34600.0,13.8525,13.875,13.845,13.875,34600.0
2005-11-17 09:30:00,18.47,18.58,18.47,18.57,11400.0,13.875,13.9577,13.875,13.9501,11400.0
2005-11-17 09:40:00,18.57,18.57,18.55,18.55,5800.0,13.9501,13.9501,13.9351,13.9351,5800.0
2005-11-17 09:50:00,18.55,18.55,18.54,18.54,6600.0,13.9351,13.9351,13.9276,13.9276,6600.0
2005-11-17 10:00:00,18.54,18.54,18.45,18.45,20200.0,13.9276,13.9276,13.86,13.86,20200.0
2005-11-17 10:10:00,18.46,18.47,18.45,18.47,14000.0,13.8675,13.875,13.86,13.875,14000.0
2005-11-17 10:20:00,18.47,18.52,18.47,18.48,10400.0,13.875,13.9126,13.875,13.8825,10400.0
2005-11-17 10:30:00,18.5,18.5,18.47,18.47,5000.0,13.8976,13.8976,13.875,13.875,5000.0
2005-11-17 10:40:00,18.48,18.48,18.46,18.46,4200.0,13.8825,13.8825,13.8675,13.8675,4200.0
2005-11-17 10:50:00,18.47,18.49,18.43,18.45,4600.0,13.875,13.89,13.845,13.86,4600.0
2005-11-17 11:00:00,18.43,18.45,18.41,18.44,11600.0,13.845,13.86,13.8299,13.8525,11600.0
2005-11-17 11:10:00,18.44,18.45,18.43,18.45,7200.0,13.8525,13.86,13.845,13.86,7200.0
2005-11-17 11:20:00,18.45,18.46,18.45,18.46,5000.0,13.86,13.8675,13.86,13.8675,5000.0
2005-11-17 11:30:00,18.46,18.46,18.43,18.46,6400.0,13.8675,13.8675,13.845,13.8675,6400.0
2005-11-17 11:40:00,18.47,18.48,18.47,18.47,2600.0,13.875,13.8825,13.875,13.875,2600.0
2005-11-17 11:50:00,18.46,18.46,18.43,18.43,1800.0,13.8675,13.8675,13.845,13.845,1800.0
2005-11-17 12:00:00,18.42,18.42,18.41,18.41,7600.0,13.8375,13.8375,13.8299,13.8299,7600.0
2005-11-17 12:10:00,18.42,18.43,18.41,18.43,5000.0,13.8375,13.845,13.8299,13.845,5000.0
2005-11-17 12:20:00,18.43,18.45,18.43,18.43,3600.0,13.845,13.86,13.845,13.845,3600.0
2005-11-17 12:30:00,18.43,18.46,18.43,18.46,3000.0,13.845,13.8675,13.845,13.8675,3000.0
2005-11-17 12:40:00,18.45,18.46,18.45,18.46,2400.0,13.86,13.8675,13.86,13.8675,2400.0
2005-11-17 12:50:00,18.46,18.48,18.45,18.47,2800.0,13.8675,13.8825,13.86,13.875,2800.0
2005-11-17 13:00:00,18.46,18.46,18.44,18.45,3400.0,13.8675,13.8675,13.8525,13.86,3400.0
2005-11-17 13:10:00,18.42,18.42,18.4,18.42,4600.0,13.8375,13.8375,13.8224,13.8375,4600.0
2005-11-17 13:20:00,18.41,18.47,18.41,18.47,2000.0,13.8299,13.875,13.8299,13.875,2000.0
2005-11-17 13:30:00,18.45,18.45,18.42,18.43,4000.0,13.86,13.86,13.8375,13.845,4000.0
2005-11-17 13:40:00,18.44,18.45,18.42,18.42,2200.0,13.8525,13.86,13.8375,13.8375,2200.0
2005-11-17 13:50:00,18.43,18.44,18.42,18.43,1600.0,13.845,13.8525,13.8375,13.845,1600.0
2005-11-17 14:00:00,18.43,18.44,18.42,18.43,3600.0,13.845,13.8525,13.8375,13.845,3600.0
2005-11-17 14:10:00,18.43,18.46,18.43,18.43,4800.0,13.845,13.8675,13.845,13.845,4800.0
2005-11-17 14:20:00,18.43,18.47,18.43,18.47,3400.0,13.845,13.875,13.845,13.875,3400.0
2005-11-17 14:30:00,18.48,18.5,18.48,18.49,6000.0,13.8825,13.8976,13.8825,13.89,6000.0
2005-11-17 14:40:00,18.49,18.5,18.48,18.5,8200.0,13.89,13.8976,13.8825,13.8976,8200.0
2005-11-17 14:50:00,18.52,18.55,18.5,18.52,5600.0,13.9126,13.9351,13.8976,13.9126,5600.0
2005-11-17 15:00:00,18.52,18.52,18.5,18.5,11200.0,13.9126,13.9126,13.8976,13.8976,11200.0
2005-11-17 15:10:00,18.5,18.56,18.5,18.55,5200.0,13.8976,13.9426,13.8976,13.9351,5200.0
2005-11-17 15:20:00,18.57,18.58,18.53,18.53,5800.0,13.9501,13.9577,13.9201,13.9201,5800.0
2005-11-17 15:30:00,18.54,18.56,18.5,18.56,7800.0,13.9276,13.9426,13.8976,13.9426,7800.0
2005-11-17 15:40:00,18.56,18.63,18.53,18.63,11200.0,13.9426,13.9952,13.9201,13.9952,11200.0
2005-11-17 15:50:00,18.64,18.66,18.6,18.64,27200.0,14.0027,14.0177,13.9727,14.0027,27200.0
2005-11-18 09:30:00,18.68,18.68,18.65,18.67,11200.0,14.0328,14.0328,14.0102,14.0253,11200.0
2005-11-18 09:40:00,18.66,18.7,18.66,18.7,4600.0,14.0177,14.0478,14.0177,14.0478,4600.0
2005-11-18 09:50:00,18.7,18.7,18.66,18.69,7000.0,14.0478,14.0478,14.0177,14.0403,7000.0
2005-11-18 10:00:00,18.68,18.72,18.68,18.72,1800.0,14.0328,14.0628,14.0328,14.0628,1800.0
2005-11-18 10:10:00,18.73,18.73,18.71,18.71,3000.0,14.0703,14.0703,14.0553,14.0553,3000.0
2005-11-18 10:20:00,18.72,18.75,18.72,18.74,8200.0,14.0628,14.0854,14.0628,14.0778,8200.0
2005-11-18 10:30:00,18.74,18.74,18.73,18.73,28400.0,14.0778,14.0778,14.0703,14.0703,28400.0
2005-11-18 10:40:00,18.73,18.73,18.72,18.72,4400.0,14.0703,14.0703,14.0628,14.0628,4400.0
2005-11-18 10:50:00,18.72,18.72,18.72,18.72,3400.0,14.0628,14.0628,14.0628,14.0628,3400.0
2005-11-18 11:00:00,18.71,18.71,18.7,18.71,4600.0,14.0553,14.0553,14.0478,14.0553,4600.0
2005-11-18 11:10:00,18.71,18.72,18.71,18.71,5600.0,14.0553,14.0628,14.0553,14.0553,5600.0
2005-11-18 11:20:00,18.71,18.72,18.7,18.7,4000.0,14.0553,14.0628,14.0478,14.0478,4000.0
2005-11-18 11:30:00,18.7,18.7,18.63,18.63,3400.0,14.0478,14.0478,13.9952,13.9952,3400.0
2005-11-18 11:40:00,18.66,18.71,18.66,18.71,6000.0,14.0177,14.0553,14.0177,14.0553,6000.0
2005-11-18 11:50:00,18.71,18.71,18.7,18.7,1000.0,14.0553,14.0553,14.0478,14.0478,1000.0
2005-11-18 12:00:00,18.7,18.7,18.7,18.7,400.0,14.0478,14.0478,14.0478,14.0478,400.0
2005-11-18 12:10:00,18.7,18.7,18.7,18.7,9800.0,14.0478,14.0478,14.0478,14.0478,9800.0
2005-11-18 12:20:00,18.69,18.7,18.67,18.67,2400.0,14.0403,14.0478,14.0253,14.0253,2400.0
2005-11-18 12:30:00,18.65,18.65,18.57,18.59,8000.0,14.0102,14.0102,13.9501,13.9652,8000.0
2005-11-18 12:40:00,18.59,18.59,18.59,18.59,600.0,13.9652,13.9652,13.9652,13.9652,600.0
2005-11-18 12:50:00,18.61,18.61,18.61,18.61,400.0,13.9802,13.9802,13.9802,13.9802,400.0
2005-11-18 13:00:00,18.62,18.62,18.62,18.62,200.0,13.9877,13.9877,13.9877,13.9877,200.0
2005-11-18 13:10:00,18.62,18.63,18.61,18.63,1600.0,13.9877,13.9952,13.9802,13.9952,1600.0
2005-11-18 13:20:00,18.64,18.65,18.64,18.64,1400.0,14.0027,14.0102,14.0027,14.0027,1400.0
2005-11-18 13:30:00,18.65,18.67,18.65,18.67,2400.0,14.0102,14.0253,14.0102,14.0253,2400.0
2005-11-18 13:40:00,18.67,18.68,18.66,18.67,4000.0,14.0253,14.0328,14.0177,14.0253,4000.0
2005-11-18 13:50:00,18.67,18.68,18.66,18.67,4600.0,14.0253,14.0328,14.0177,14.0253,4600.0
2005-11-18 14:00:00,18.67,18.67,18.63,18.64,6000.0,14.0253,14.0253,13.9952,14.0027,6000.0
2005-11-18 14:10:00,18.65,18.65,18.64,18.65,2400.0,14.0102,14.0102,14.0027,14.0102,2400.0
2005-11-18 14:20:00,18.64,18.65,18.63,18.63,2800.0,14.0027,14.0102,13.9952,13.9952,2800.0
2005-11-18 14:30:00,18.64,18.64,18.63,18.64,4600.0,14.0027,14.0027,13.9952,14.0027,4600.0
2005-11-18 14:40:00,18.64,18.64,18.61,18.61,4800.0,14.0027,14.0027,13.9802,13.9802,4800.0
2005-11-18 14:50:00,18.61,18.61,18.6,18.6,2800.0,13.9802,13.9802,13.9727,13.9727,2800.0
2005-11-18 15:00:00,18.6,18.6,18.6,18.6,4000.0,13.9727,13.9727,13.9727,13.9727,4000.0
2005-11-18 15:10:00,18.6,18.61,18.55,18.6,15000.0,13.9727,13.9802,13.9351,13.9727,15000.0
2005-11-18 15:20:00,18.6,18.65,18.6,18.64,15000.0,13.9727,14.0102,13.9727,14.0027,15000.0
2005-11-18 15:30:00,18.64,18.65,18.62,18.62,6800.0,14.0027,14.0102,13.9877,13.9877,6800.0
2005-11-18 15:40:00,18.62,18.65,18.62,18.65,9800.0,13.9877,14.0102,13.9877,14.0102,9800.0
2005-11-18 15:50:00,18.65,18.65,18.64,18.65,9800.0,14.0102,14.0102,14.0027,14.0102,9800.0
2005-11-21 09:30:00,18.65,18.65,18.61,18.61,3000.0,14.0102,14.0102,13.9802,13.9802,3000.0
2005-11-21 09:40:00,18.61,18.61,18.58,18.58,9400.0,13.9802,13.9802,13.9577,13.9577,9400.0
2005-11-21 09:50:00,18.57,18.57,18.55,18.55,5400.0,13.9501,13.9501,13.9351,13.9351,5400.0
2005-11-21 10:00:00,18.55,18.58,18.54,18.54,12600.0,13.9351,13.9577,13.9276,13.9276,12600.0
2005-11-21 10:10:00,18.56,18.58,18.56,18.56,2200.0,13.9426,13.9577,13.9426,13.9426,2200.0
2005-11-21 10:20:00,18.57,18.58,18.56,18.57,5800.0,13.9501,13.9577,13.9426,13.9501,5800.0
2005-11-21 10:30:00,18.57,18.61,18.57,18.61,5600.0,13.9501,13.9802,13.9501,13.9802,5600.0
2005-11-21 10:40:00,18.61,18.68,18.61,18.68,3800.0,13.9802,14.0328,13.9802,14.0328,3800.0
2005-11-21 10:50:00,18.68,18.69,18.67,18.69,2200.0,14.0328,14.0403,14.0253,14.0403,2200.0
2005-11-21 11:00:00,18.69,18.71,18.68,18.71,6200.0,14.0403,14.0553,14.0328,14.0553,6200.0
2005-11-21 11:10:00,18.71,18.71,18.67,18.67,4200.0,14.0553,14.0553,14.0253,14.0253,4200.0
2005-11-21 11:20:00,18.63,18.64,18.63,18.63,4400.0,13.9952,14.0027,13.9952,13.9952,4400.0
2005-11-21 11:30:00,18.64,18.64,18.63,18.64,5800.0,14.0027,14.0027,13.9952,14.0027,5800.0
2005-11-21 11:40:00,18.64,18.68,18.64,18.67,5200.0,14.0027,14.0328,14.0027,14.0253,5200.0
2005-11-21 11:50:00,18.67,18.72,18.67,18.72,2000.0,14.0253,14.0628,14.0253,14.0628,2000.0
2005-11-21 12:00:00,18.7,18.7,18.65,18.65,3800.0,14.0478,14.0478,14.0102,14.0102,3800.0
2005-11-21 12:10:00,18.63,18.64,18.63,18.64,2200.0,13.9952,14.0027,13.9952,14.0027,2200.0
2005-11-21 12:20:00,18.65,18.65,18.64,18.64,600.0,14.0102,14.0102,14.0027,14.0027,600.0
2005-11-21 12:30:00,18.64,18.68,18.64,18.68,3600.0,14.0027,14.0328,14.0027,14.0328,3600.0
2005-11-21 12:40:00,18.68,18.68,18.68,18.68,1000.0,14.0328,14.0328,14.0328,14.0328,1000.0
2005-11-21 12:50:00,18.68,18.68,18.65,18.66,4800.0,14.0328,14.0328,14.0102,14.0177,4800.0
2005-11-21 13:00:00,18.66,18.66,18.65,18.65,3200.0,14.0177,14.0177,14.0102,14.0102,3200.0
2005-11-21 13:10:00,18.66,18.67,18.65,18.67,6600.0,14.0177,14.0253,14.0102,14.0253,6600.0
2005-11-21 13:20:00,18.66,18.66,18.66,18.66,3400.0,14.0177,14.0177,14.0177,14.0177,3400.0
2005-11-21 13:30:00,18.66,18.67,18.66,18.67,2400.0,14.0177,14.0253,14.0177,14.0253,2400.0
2005-11-21 13:40:00,18.68,18.7,18.68,18.7,3600.0,14.0328,14.0478,14.0328,14.0478,3600.0
2005-11-21 13:50:00,18.71,18.75,18.71,18.73,4400.0,14.0553,14.0854,14.0553,14.0703,4400.0
2005-11-21 14:00:00,18.73,18.74,18.72,18.72,1800.0,14.0703,14.0778,14.0628,14.0628,1800.0
2005-11-21 14:10:00,18.71,18.71,18.68,18.69,5200.0,14.0553,14.0553,14.0328,14.0403,5200.0
2005-11-21 14:20:00,18.68,18.7,18.68,18.7,4000.0,14.0328,14.0478,14.0328,14.0478,4000.0
2005-11-21 14:30:00,18.7,18.7,18.66,18.68,8200.0,14.0478,14.0478,14.0177,14.0328,8200.0
2005-11-21 14:40:00,18.67,18.68,18.66,18.67,4800.0,14.0253,14.0328,14.0177,14.0253,4800.0
2005-11-21 14:50:00,18.66,18.66,18.65,18.65,5800.0,14.0177,14.0177,14.0102,14.0102,5800.0
2005-11-21 15:00:00,18.65,18.65,18.61,18.63,19600.0,14.0102,14.0102,13.9802,13.9952,19600.0
2005-11-21 15:10:00,18.63,18.63,18.61,18.63,22400.0,13.9952,13.9952,13.9802,13.9952,22400.0
2005-11-21 15:20:00,18.63,18.63,18.61,18.62,14000.0,13.9952,13.9952,13.9802,13.9877,14000.0
2005-11-21 15:30:00,18.61,18.62,18.61,18.62,15200.0,13.9802,13.9877,13.9802,13.9877,15200.0
2005-11-21 15:40:00,18.62,18.71,18.62,18.71,17800.0,13.9877,14.0553,13.9877,14.0553,17800.0
2005-11-21 15:50:00,18.71,18.71,18.68,18.7,13800.0,14.0553,14.0553,14.0328,14.0478,13800.0
2005-11-22 09:30:00,18.68,18.71,18.63,18.65,3000.0,14.0328,14.0553,13.9952,14.0102,3000.0
2005-11-22 09:40:00,18.67,18.67,18.67,18.67,600.0,14.0253,14.0253,14.0253,14.0253,600.0
2005-11-22 09:50:00,18.65,18.68,18.65,18.66,2200.0,14.0102,14.0328,14.0102,14.0177,2200.0
2005-11-22 10:00:00,18.68,18.7,18.68,18.7,1000.0,14.0328,14.0478,14.0328,14.0478,1000.0
2005-11-22 10:10:00,18.69,18.71,18.69,18.71,600.0,14.0403,14.0553,14.0403,14.0553,600.0
2005-11-22 10:20:00,18.71,18.71,18.71,18.71,11000.0,14.0553,14.0553,14.0553,14.0553,11000.0
2005-11-22 10:30:00,18.71,18.71,18.71,18.71,800.0,14.0553,14.0553,14.0553,14.0553,800.0
2005-11-22 10:40:00,18.71,18.75,18.71,18.73,6600.0,14.0553,14.0854,14.0553,14.0703,6600.0
2005-11-22 10:50:00,18.73,18.75,18.73,18.75,1600.0,14.0703,14.0854,14.0703,14.0854,1600.0
2005-11-22 11:00:00,18.75,18.75,18.73,18.73,3200.0,14.0854,14.0854,14.0703,14.0703,3200.0
2005-11-22 11:10:00,18.73,18.73,18.73,18.73,5200.0,14.0703,14.0703,14.0703,14.0703,5200.0
2005-11-22 11:20:00,18.73,18.73,18.73,18.73,5200.0,14.0703,14.0703,14.0703,14.0703,5200.0
2005-11-22 11:30:00,18.72,18.72,18.71,18.71,14000.0,14.0628,14.0628,14.0553,14.0553,14000.0
2005-11-22 11:40:00,18.72,18.72,18.72,18.72,2400.0,14.0628,14.0628,14.0628,14.0628,2400.0
2005-11-22 11:50:00,18.71,18.72,18.71,18.71,1400.0,14.0553,14.0628,14.0553,14.0553,1400.0
2005-11-22 12:00:00,18.71,18.72,18.71,18.72,3800.0,14.0553,14.0628,14.0553,14.0628,3800.0
2005-11-22 12:10:00,18.72,18.72,18.71,18.71,800.0,14.0628,14.0628,14.0553,14.0553,800.0
2005-11-22 12:20:00,18.71,18.71,18.71,18.71,2600.0,14.0553,14.0553,14.0553,14.0553,2600.0
2005-11-22 12:30:00,18.71,18.71,18.71,18.71,200.0,14.0553,14.0553,14.0553,14.0553,200.0
2005-11-22 12:40:00,18.71,18.71,18.71,18.71,1200.0,14.0553,14.0553,14.0553,14.0553,1200.0
2005-11-22 12:50:00,18.71,18.71,18.64,18.64,7600.0,14.0553,14.0553,14.0027,14.0027,7600.0
2005-11-22 13:00:00,18.65,18.68,18.64,18.68,13400.0,14.0102,14.0328,14.0027,14.0328,13400.0
2005-11-22 13:10:00,18.68,18.68,18.68,18.68,1000.0,14.0328,14.0328,14.0328,14.0328,1000.0
2005-11-22 13:20:00,18.68,18.68,18.68,18.68,200.0,14.0328,14.0328,14.0328,14.0328,200.0
2005-11-22 13:30:00,18.68,18.71,18.68,18.71,1600.0,14.0328,14.0553,14.0328,14.0553,1600.0
2005-11-22 13:40:00,18.69,18.69,18.68,18.68,1600.0,14.0403,14.0403,14.0328,14.0328,1600.0
2005-11-22 13:50:00,18.68,18.71,18.68,18.68,1800.0,14.0328,14.0553,14.0328,14.0328,1800.0
2005-11-22 14:00:00,18.69,18.74,18.69,18.71,7000.0,14.0403,14.0778,14.0403,14.0553,7000.0
2005-11-22 14:10:00,18.73,18.74,18.7,18.7,5200.0,14.0703,14.0778,14.0478,14.0478,5200.0
2005-11-22 14:20:00,18.72,18.74,18.72,18.73,4000.0,14.0628,14.0778,14.0628,14.0703,4000.0
2005-11-22 14:30:00,18.73,18.74,18.72,18.74,2800.0,14.0703,14.0778,14.0628,14.0778,2800.0
2005-11-22 14:40:00,18.73,18.74,18.73,18.74,9200.0,14.0703,14.0778,14.0703,14.0778,9200.0
2005-11-22 14:50:00,18.73,18.74,18.71,18.72,11200.0,14.0703,14.0778,14.0553,14.0628,11200.0
2005-11-22 15:00:00,18.72,18.72,18.71,18.71,3800.0,14.0628,14.0628,14.0553,14.0553,3800.0
2005-11-22 15:10:00,18.71,18.72,18.7,18.7,6000.0,14.0553,14.0628,14.0478,14.0478,6000.0
2005-11-22 15:20:00,18.7,18.74,18.68,18.71,11000.0,14.0478,14.0778,14.0328,14.0553,11000.0
2005-11-22 15:30:00,18.71,18.72,18.7,18.7,3400.0,14.0553,14.0628,14.0478,14.0478,3400.0
2005-11-22 15:40:00,18.7,18.71,18.7,18.71,3600.0,14.0478,14.0553,14.0478,14.0553,3600.0
2005-11-22 15:50:00,18.71,18.71,18.7,18.7,13000.0,14.0553,14.0553,14.0478,14.0478,13000.0
2005-11-23 09:30:00,18.63,18.73,18.63,18.73,4000.0,13.9952,14.0703,13.9952,14.0703,4000.0
2005-11-23 09:40:00,18.73,18.73,18.7,18.7,4800.0,14.0703,14.0703,14.0478,14.0478,4800.0
2005-11-23 09:50:00,18.7,18.7,18.61,18.61,4000.0,14.0478,14.0478,13.9802,13.9802,4000.0
2005-11-23 10:00:00,18.6,18.6,18.57,18.59,4600.0,13.9727,13.9727,13.9501,13.9652,4600.0
2005-11-23 10:10:00,18.59,18.61,18.58,18.61,2400.0,13.9652,13.9802,13.9577,13.9802,2400.0
2005-11-23 10:20:00,18.63,18.67,18.63,18.67,1400.0,13.9952,14.0253,13.9952,14.0253,1400.0
2005-11-23 10:30:00,18.67,18.67,18.66,18.66,2800.0,14.0253,14.0253,14.0177,14.0177,2800.0
2005-11-23 10:40:00,18.66,18.67,18.66,18.67,2400.0,14.0177,14.0253,14.0177,14.0253,2400.0
2005-11-23 10:50:00,18.68,18.7,18.68,18.7,4600.0,14.0328,14.0478,14.0328,14.0478,4600.0
2005-11-23 11:00:00,18.7,18.7,18.68,18.68,1600.0,14.0478,14.0478,14.0328,14.0328,1600.0
2005-11-23 11:10:00,18.68,18.68,18.67,18.68,1600.0,14.0328,14.0328,14.0253,14.0328,1600.0
2005-11-23 11:20:00,18.68,18.7,18.68,18.7,2800.0,14.0328,14.0478,14.0328,14.0478,2800.0
2005-11-23 11:30:00,18.7,18.7,18.69,18.7,3600.0,14.0478,14.0478,14.0403,14.0478,3600.0
2005-11-23 11:40:00,18.7,18.7,18.68,18.68,3000.0,14.0478,14.0478,14.0328,14.0328,3000.0
2005-11-23 11:50:00,18.68,18.68,18.68,18.68,1600.0,14.0328,14.0328,14.0328,14.0328,1600.0
2005-11-23 12:00:00,18.68,18.68,18.68,18.68,1200.0,14.0328,14.0328,14.0328,14.0328,1200.0
2005-11-23 12:10:00,18.66,18.66,18.66,18.66,1000.0,14.0177,14.0177,14.0177,14.0177,1000.0
2005-11-23 12:20:00,18.65,18.65,18.65,18.65,600.0,14.0102,14.0102,14.0102,14.0102,600.0
2005-11-23 12:30:00,18.65,18.68,18.65,18.68,1600.0,14.0102,14.0328,14.0102,14.0328,1600.0
2005-11-23 12:40:00,18.68,18.7,18.68,18.7,2400.0,14.0328,14.0478,14.0328,14.0478,2400.0
2005-11-23 12:50:00,18.7,18.7,18.68,18.68,1800.0,14.0478,14.0478,14.0328,14.0328,1800.0
2005-11-23 13:00:00,18.68,18.68,18.66,18.66,1200.0,14.0328,14.0328,14.0177,14.0177,1200.0
2005-11-23 13:10:00,18.67,18.67,18.67,18.67,800.0,14.0253,14.0253,14.0253,14.0253,800.0
2005-11-23 13:20:00,18.67,18.67,18.67,18.67,2200.0,14.0253,14.0253,14.0253,14.0253,2200.0
2005-11-23 13:30:00,18.67,18.68,18.67,18.68,3600.0,14.0253,14.0328,14.0253,14.0328,3600.0
2005-11-23 13:40:00,18.68,18.68,18.68,18.68,200.0,14.0328,14.0328,14.0328,14.0328,200.0
2005-11-23 13:50:00,18.68,18.69,18.68,18.69,3400.0,14.0328,14.0403,14.0328,14.0403,3400.0
2005-11-23 14:00:00,18.69,18.69,18.68,18.68,2200.0,14.0403,14.0403,14.0328,14.0328,2200.0
2005-11-23 14:10:00,18.68,18.69,18.68,18.69,1800.0,14.0328,14.0403,14.0328,14.0403,1800.0
2005-11-23 14:20:00,18.69,18.7,18.69,18.69,7000.0,14.0403,14.0478,14.0403,14.0403,7000.0
2005-11-23 14:30:00,18.69,18.7,18.68,18.7,5800.0,14.0403,14.0478,14.0328,14.0478,5800.0
2005-11-23 14:40:00,18.7,18.7,18.69,18.69,4000.0,14.0478,14.0478,14.0403,14.0403,4000.0
2005-11-23 14:50:00,18.7,18.7,18.67,18.67,4800.0,14.0478,14.0478,14.0253,14.0253,4800.0
2005-11-23 15:00:00,18.65,18.65,18.64,18.65,2800.0,14.0102,14.0102,14.0027,14.0102,2800.0
2005-11-23 15:10:00,18.64,18.64,18.59,18.63,5400.0,14.0027,14.0027,13.9652,13.9952,5400.0
2005-11-23 15:20:00,18.64,18.66,18.64,18.65,2000.0,14.0027,14.0177,14.0027,14.0102,2000.0
2005-11-23 15:30:00,18.66,18.67,18.66,18.67,6200.0,14.0177,14.0253,14.0177,14.0253,6200.0
2005-11-23 15:40:00,18.65,18.65,18.65,18.65,1200.0,14.0102,14.0102,14.0102,14.0102,1200.0
2005-11-23 15:50:00,18.65,18.65,18.63,18.63,11200.0,14.0102,14.0102,13.9952,13.9952,11200.0
2005-11-25 09:30:00,18.68,18.68,18.65,18.65,3400.0,14.0328,14.0328,14.0102,14.0102,3400.0
2005-11-25 09:40:00,18.66,18.67,18.66,18.67,600.0,14.0177,14.0253,14.0177,14.0253,600.0
2005-11-25 09:50:00,18.67,18.67,18.67,18.67,0.0,14.0253,14.0253,14.0253,14.0253,0.0
2005-11-25 10:00:00,18.68,18.69,18.68,18.69,400.0,14.0328,14.0403,14.0328,14.0403,400.0
2005-11-25 10:10:00,18.7,18.75,18.7,18.75,12800.0,14.0478,14.0854,14.0478,14.0854,12800.0
2005-11-25 10:20:00,18.72,18.72,18.69,18.7,1600.0,14.0628,14.0628,14.0403,14.0478,1600.0
2005-11-25 10:30:00,18.68,18.68,18.66,18.68,1600.0,14.0328,14.0328,14.0177,14.0328,1600.0
2005-11-25 10:40:00,18.65,18.67,18.65,18.67,1000.0,14.0102,14.0253,14.0102,14.0253,1000.0
2005-11-25 10:50:00,18.68,18.68,18.67,18.67,400.0,14.0328,14.0328,14.0253,14.0253,400.0
2005-11-25 11:00:00,18.67,18.67,18.66,18.67,1600.0,14.0253,14.0253,14.0177,14.0253,1600.0
2005-11-25 11:10:00,18.67,18.68,18.67,18.68,2400.0,14.0253,14.0328,14.0253,14.0328,2400.0
2005-11-25 11:20:00,18.68,18.68,18.68,18.68,1400.0,14.0328,14.0328,14.0328,14.0328,1400.0
2005-11-25 11:30:00,18.7,18.73,18.7,18.73,3400.0,14.0478,14.0703,14.0478,14.0703,3400.0
2005-11-25 11:40:00,18.73,18.74,18.72,18.74,1200.0,14.0703,14.0778,14.0628,14.0778,1200.0
2005-11-25 11:50:00,18.75,18.75,18.74,18.74,800.0,14.0854,14.0854,14.0778,14.0778,800.0
2005-11-25 12:00:00,18.74,18.75,18.7,18.72,6000.0,14.0778,14.0854,14.0478,14.0628,6000.0
2005-11-25 12:10:00,18.72,18.72,18.7,18.7,400.0,14.0628,14.0628,14.0478,14.0478,400.0
2005-11-25 12:20:00,18.71,18.74,18.71,18.71,2000.0,14.0553,14.0778,14.0553,14.0553,2000.0
2005-11-25 12:30:00,18.74,18.75,18.74,18.74,1400.0,14.0778,14.0854,14.0778,14.0778,1400.0
2005-11-25 12:40:00,18.74,18.75,18.74,18.74,2200.0,14.0778,14.0854,14.0778,14.0778,2200.0
2005-11-25 12:50:00,18.74,18.75,18.74,18.74,4200.0,14.0778,14.0854,14.0778,14.0778,4200.0
2005-11-25 13:00:00,18.74,18.74,18.74,18.74,1200.0,14.0778,14.0778,14.0778,14.0778,1200.0
2005-11-25 13:10:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 13:20:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 13:30:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 13:40:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 13:50:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:00:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:10:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:20:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:30:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:40:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:50:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:00:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:10:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:20:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:30:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:40:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:50:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-28 09:30:00,18.75,18.78,18.63,18.63,14800.0,14.0854,14.1079,13.9952,13.9952,14800.0
2005-11-28 09:40:00,18.64,18.64,18.58,18.58,14800.0,14.0027,14.0027,13.9577,13.9577,14800.0
2005-11-28 09:50:00,18.56,18.56,18.53,18.53,6000.0,13.9426,13.9426,13.9201,13.9201,6000.0
2005-11-28 10:00:00,18.53,18.54,18.52,18.54,6800.0,13.9201,13.9276,13.9126,13.9276,6800.0
2005-11-28 10:10:00,18.55,18.56,18.43,18.43,7800.0,13.9351,13.9426,13.845,13.845,7800.0
2005-11-28 10:20:00,18.45,18.45,18.42,18.43,8800.0,13.86,13.86,13.8375,13.845,8800.0
2005-11-28 10:30:00,18.41,18.45,18.41,18.45,4800.0,13.8299,13.86,13.8299,13.86,4800.0
2005-11-28 10:40:00,18.45,18.5,18.45,18.5,10000.0,13.86,13.8976,13.86,13.8976,10000.0
2005-11-28 10:50:00,18.5,18.53,18.5,18.53,8600.0,13.8976,13.9201,13.8976,13.9201,8600.0
2005-11-28 11:00:00,18.54,18.58,18.53,18.58,11200.0,13.9276,13.9577,13.9201,13.9577,11200.0
2005-11-28 11:10:00,18.58,18.61,18.56,18.61,6000.0,13.9577,13.9802,13.9426,13.9802,6000.0
2005-11-28 11:20:00,18.61,18.61,18.59,18.59,5600.0,13.9802,13.9802,13.9652,13.9652,5600.0
2005-11-28 11:30:00,18.59,18.61,18.59,18.6,5800.0,13.9652,13.9802,13.9652,13.9727,5800.0
2005-11-28 11:40:00,18.61,18.64,18.61,18.64,3000.0,13.9802,14.0027,13.9802,14.0027,3000.0
2005-11-28 11:50:00,18.63,18.63,18.62,18.63,4800.0,13.9952,13.9952,13.9877,13.9952,4800.0
2005-11-28 12:00:00,18.61,18.65,18.61,18.65,3200.0,13.9802,14.0102,13.9802,14.0102,3200.0
2005-11-28 12:10:00,18.65,18.67,18.63,18.63,8600.0,14.0102,14.0253,13.9952,13.9952,8600.0
2005-11-28 12:20:00,18.62,18.64,18.61,18.64,2400.0,13.9877,14.0027,13.9802,14.0027,2400.0
2005-11-28 12:30:00,18.66,18.67,18.66,18.67,2600.0,14.0177,14.0253,14.0177,14.0253,2600.0
2005-11-28 12:40:00,18.67,18.68,18.64,18.64,8600.0,14.0253,14.0328,14.0027,14.0027,8600.0
2005-11-28 12:50:00,18.64,18.64,18.61,18.61,3600.0,14.0027,14.0027,13.9802,13.9802,3600.0
2005-11-28 13:00:00,18.61,18.63,18.61,18.63,3800.0,13.9802,13.9952,13.9802,13.9952,3800.0
2005-11-28 13:10:00,18.63,18.67,18.63,18.66,4000.0,13.9952,14.0253,13.9952,14.0177,4000.0
2005-11-28 13:20:00,18.67,18.71,18.67,18.71,7800.0,14.0253,14.0553,14.0253,14.0553,7800.0
2005-11-28 13:30:00,18.68,18.68,18.67,18.67,4000.0,14.0328,14.0328,14.0253,14.0253,4000.0
2005-11-28 13:40:00,18.68,18.71,18.68,18.7,1800.0,14.0328,14.0553,14.0328,14.0478,1800.0
2005-11-28 13:50:00,18.71,18.71,18.71,18.71,4200.0,14.0553,14.0553,14.0553,14.0553,4200.0
2005-11-28 14:00:00,18.71,18.72,18.71,18.72,7200.0,14.0553,14.0628,14.0553,14.0628,7200.0
2005-11-28 14:10:00,18.71,18.72,18.65,18.65,4800.0,14.0553,14.0628,14.0102,14.0102,4800.0
2005-11-28 14:20:00,18.65,18.65,18.64,18.64,9200.0,14.0102,14.0102,14.0027,14.0027,9200.0
2005-11-28 14:30:00,18.63,18.63,18.61,18.62,6600.0,13.9952,13.9952,13.9802,13.9877,6600.0
2005-11-28 14:40:00,18.62,18.62,18.61,18.61,10400.0,13.9877,13.9877,13.9802,13.9802,10400.0
2005-11-28 14:50:00,18.61,18.61,18.6,18.61,6000.0,13.9802,13.9802,13.9727,13.9802,6000.0
2005-11-28 15:00:00,18.61,18.61,18.58,18.6,12800.0,13.9802,13.9802,13.9577,13.9727,12800.0
2005-11-28 15:10:00,18.6,18.6,18.58,18.58,4000.0,13.9727,13.9727,13.9577,13.9577,4000.0
2005-11-28 15:20:00,18.58,18.6,18.58,18.59,8800.0,13.9577,13.9727,13.9577,13.9652,8800.0
2005-11-28 15:30:00,18.6,18.6,18.58,18.59,8600.0,13.9727,13.9727,13.9577,13.9652,8600.0
2005-11-28 15:40:00,18.58,18.6,18.57,18.6,7000.0,13.9577,13.9727,13.9501,13.9727,7000.0
2005-11-28 15:50:00,18.6,18.6,18.57,18.58,10600.0,13.9727,13.9727,13.9501,13.9577,10600.0
2005-11-29 09:30:00,18.55,18.68,18.55,18.58,19400.0,13.9351,14.0328,13.9351,13.9577,19400.0
2005-11-29 09:40:00,18.6,18.6,18.58,18.58,15600.0,13.9727,13.9727,13.9577,13.9577,15600.0
2005-11-29 09:50:00,18.58,18.6,18.57,18.59,8600.0,13.9577,13.9727,13.9501,13.9652,8600.0
2005-11-29 10:00:00,18.59,18.6,18.58,18.59,8400.0,13.9652,13.9727,13.9577,13.9652,8400.0
2005-11-29 10:10:00,18.58,18.58,18.53,18.55,7000.0,13.9577,13.9577,13.9201,13.9351,7000.0
2005-11-29 10:20:00,18.55,18.59,18.55,18.59,4600.0,13.9351,13.9652,13.9351,13.9652,4600.0
2005-11-29 10:30:00,18.59,18.63,18.56,18.63,20200.0,13.9652,13.9952,13.9426,13.9952,20200.0
2005-11-29 10:40:00,18.63,18.63,18.57,18.6,8600.0,13.9952,13.9952,13.9501,13.9727,8600.0
2005-11-29 10:50:00,18.58,18.61,18.58,18.61,9200.0,13.9577,13.9802,13.9577,13.9802,9200.0
2005-11-29 11:00:00,18.61,18.61,18.6,18.61,11600.0,13.9802,13.9802,13.9727,13.9802,11600.0
2005-11-29 11:10:00,18.61,18.62,18.61,18.62,5800.0,13.9802,13.9877,13.9802,13.9877,5800.0
2005-11-29 11:20:00,18.62,18.67,18.62,18.67,5600.0,13.9877,14.0253,13.9877,14.0253,5600.0
2005-11-29 11:30:00,18.67,18.73,18.67,18.71,4400.0,14.0253,14.0703,14.0253,14.0553,4400.0
2005-11-29 11:40:00,18.71,18.73,18.71,18.73,5400.0,14.0553,14.0703,14.0553,14.0703,5400.0
2005-11-29 11:50:00,18.72,18.73,18.72,18.72,4200.0,14.0628,14.0703,14.0628,14.0628,4200.0
2005-11-29 12:00:00,18.72,18.72,18.71,18.71,7400.0,14.0628,14.0628,14.0553,14.0553,7400.0
2005-11-29 12:10:00,18.72,18.72,18.7,18.7,6200.0,14.0628,14.0628,14.0478,14.0478,6200.0
2005-11-29 12:20:00,18.7,18.7,18.7,18.7,6200.0,14.0478,14.0478,14.0478,14.0478,6200.0
2005-11-29 12:30:00,18.7,18.7,18.67,18.67,4600.0,14.0478,14.0478,14.0253,14.0253,4600.0
2005-11-29 12:40:00,18.67,18.67,18.64,18.64,7600.0,14.0253,14.0253,14.0027,14.0027,7600.0
2005-11-29 12:50:00,18.65,18.65,18.63,18.63,2000.0,14.0102,14.0102,13.9952,13.9952,2000.0
2005-11-29 13:00:00,18.64,18.65,18.64,18.65,2000.0,14.0027,14.0102,14.0027,14.0102,2000.0
2005-11-29 13:10:00,18.64,18.65,18.62,18.63,3600.0,14.0027,14.0102,13.9877,13.9952,3600.0
2005-11-29 13:20:00,18.62,18.63,18.5,18.52,55400.0,13.9877,13.9952,13.8976,13.9126,55400.0
2005-11-29 13:30:00,18.51,18.52,18.5,18.5,22000.0,13.9051,13.9126,13.8976,13.8976,22000.0
2005-11-29 13:40:00,18.5,18.52,18.5,18.5,13600.0,13.8976,13.9126,13.8976,13.8976,13600.0
2005-11-29 13:50:00,18.52,18.59,18.48,18.59,34000.0,13.9126,13.9652,13.8825,13.9652,34000.0
2005-11-29 14:00:00,18.59,18.6,18.58,18.6,9400.0,13.9652,13.9727,13.9577,13.9727,9400.0
2005-11-29 14:10:00,18.6,18.64,18.6,18.64,5800.0,13.9727,14.0027,13.9727,14.0027,5800.0
2005-11-29 14:20:00,18.66,18.71,18.66,18.71,13800.0,14.0177,14.0553,14.0177,14.0553,13800.0
2005-11-29 14:30:00,18.71,18.72,18.71,18.72,14800.0,14.0553,14.0628,14.0553,14.0628,14800.0
2005-11-29 14:40:00,18.72,18.75,18.72,18.75,10600.0,14.0628,14.0854,14.0628,14.0854,10600.0
2005-11-29 14:50:00,18.75,18.76,18.75,18.75,6600.0,14.0854,14.0929,14.0854,14.0854,6600.0
2005-11-29 15:00:00,18.75,18.75,18.66,18.67,9800.0,14.0854,14.0854,14.0177,14.0253,9800.0
2005-11-29 15:10:00,18.67,18.67,18.57,18.63,32600.0,14.0253,14.0253,13.9501,13.9952,32600.0
2005-11-29 15:20:00,18.63,18.63,18.6,18.6,16600.0,13.9952,13.9952,13.9727,13.9727,16600.0
2005-11-29 15:30:00,18.6,18.61,18.58,18.58,14000.0,13.9727,13.9802,13.9577,13.9577,14000.0
2005-11-29 15:40:00,18.6,18.61,18.58,18.59,18200.0,13.9727,13.9802,13.9577,13.9652,18200.0
2005-11-29 15:50:00,18.59,18.6,18.58,18.6,16200.0,13.9652,13.9727,13.9577,13.9727,16200.0
2005-11-30 09:30:00,18.63,18.75,18.63,18.75,4800.0,13.9952,14.0854,13.9952,14.0854,4800.0
2005-11-30 09:40:00,18.77,18.78,18.76,18.76,6200.0,14.1004,14.1079,14.0929,14.0929,6200.0
2005-11-30 09:50:00,18.72,18.74,18.72,18.74,3400.0,14.0628,14.0778,14.0628,14.0778,3400.0
2005-11-30 10:00:00,18.7,18.7,18.63,18.65,3200.0,14.0478,14.0478,13.9952,14.0102,3200.0
2005-11-30 10:10:00,18.67,18.67,18.67,18.67,600.0,14.0253,14.0253,14.0253,14.0253,600.0
2005-11-30 10:20:00,18.67,18.68,18.65,18.65,4200.0,14.0253,14.0328,14.0102,14.0102,4200.0
2005-11-30 10:30:00,18.64,18.68,18.64,18.67,12000.0,14.0027,14.0328,14.0027,14.0253,12000.0
2005-11-30 10:40:00,18.67,18.67,18.66,18.66,3600.0,14.0253,14.0253,14.0177,14.0177,3600.0
2005-11-30 10:50:00,18.66,18.66,18.66,18.66,2000.0,14.0177,14.0177,14.0177,14.0177,2000.0
2005-11-30 11:00:00,18.66,18.66,18.66,18.66,2400.0,14.0177,14.0177,14.0177,14.0177,2400.0
2005-11-30 11:10:00,18.66,18.67,18.66,18.66,5200.0,14.0177,14.0253,14.0177,14.0177,5200.0
2005-11-30 11:20:00,18.65,18.65,18.64,18.65,1200.0,14.0102,14.0102,14.0027,14.0102,1200.0
2005-11-30 11:30:00,18.65,18.65,18.6,18.6,2400.0,14.0102,14.0102,13.9727,13.9727,2400.0
2005-11-30 11:40:00,18.57,18.57,18.53,18.53,800.0,13.9501,13.9501,13.9201,13.9201,800.0
2005-11-30 11:50:00,18.54,18.54,18.51,18.54,6200.0,13.9276,13.9276,13.9051,13.9276,6200.0
2005-11-30 12:00:00,18.52,18.52,18.52,18.52,2200.0,13.9126,13.9126,13.9126,13.9126,2200.0
2005-11-30 12:10:00,18.52,18.55,18.52,18.52,6600.0,13.9126,13.9351,13.9126,13.9126,6600.0
2005-11-30 12:20:00,18.5,18.5,18.48,18.48,1400.0,13.8976,13.8976,13.8825,13.8825,1400.0
2005-11-30 12:30:00,18.47,18.5,18.47,18.5,1200.0,13.875,13.8976,13.875,13.8976,1200.0
2005-11-30 12:40:00,18.5,18.5,18.5,18.5,1200.0,13.8976,13.8976,13.8976,13.8976,1200.0
2005-11-30 12:50:00,18.52,18.55,18.52,18.53,6400.0,13.9126,13.9351,13.9126,13.9201,6400.0
2005-11-30 13:00:00,18.54,18.54,18.52,18.53,5200.0,13.9276,13.9276,13.9126,13.9201,5200.0
2005-11-30 13:10:00,18.53,18.53,18.52,18.52,2600.0,13.9201,13.9201,13.9126,13.9126,2600.0
2005-11-30 13:20:00,18.5,18.51,18.49,18.49,3000.0,13.8976,13.9051,13.89,13.89,3000.0
2005-11-30 13:30:00,18.49,18.49,18.46,18.49,13200.0,13.89,13.89,13.8675,13.89,13200.0
2005-11-30 13:40:00,18.5,18.51,18.47,18.48,3800.0,13.8976,13.9051,13.875,13.8825,3800.0
2005-11-30 13:50:00,18.46,18.46,18.43,18.45,1200.0,13.8675,13.8675,13.845,13.86,1200.0
2005-11-30 14:00:00,18.46,18.48,18.46,18.48,6200.0,13.8675,13.8825,13.8675,13.8825,6200.0
2005-11-30 14:10:00,18.49,18.49,18.43,18.44,5800.0,13.89,13.89,13.845,13.8525,5800.0
2005-11-30 14:20:00,18.43,18.46,18.43,18.46,11400.0,13.845,13.8675,13.845,13.8675,11400.0
2005-11-30 14:30:00,18.45,18.49,18.45,18.48,8200.0,13.86,13.89,13.86,13.8825,8200.0
2005-11-30 14:40:00,18.48,18.48,18.45,18.45,5600.0,13.8825,13.8825,13.86,13.86,5600.0
2005-11-30 14:50:00,18.46,18.46,18.43,18.44,4800.0,13.8675,13.8675,13.845,13.8525,4800.0
2005-11-30 15:00:00,18.44,18.45,18.43,18.43,112200.0,13.8525,13.86,13.845,13.845,112200.0
2005-11-30 15:10:00,18.43,18.43,18.42,18.43,13400.0,13.845,13.845,13.8375,13.845,13400.0
2005-11-30 15:20:00,18.41,18.41,18.39,18.4,4400.0,13.8299,13.8299,13.8149,13.8224,4400.0
2005-11-30 15:30:00,18.4,18.4,18.39,18.39,4800.0,13.8224,13.8224,13.8149,13.8149,4800.0
2005-11-30 15:40:00,18.37,18.37,18.34,18.36,8400.0,13.7999,13.7999,13.7774,13.7924,8400.0
2005-11-30 15:50:00,18.36,18.36,18.34,18.35,14400.0,13.7924,13.7924,13.7774,13.7849,14400.0
2005-12-01 09:30:00,18.5,18.6,18.5,18.59,28800.0,13.8976,13.9727,13.8976,13.9652,28800.0
2005-12-01 09:40:00,18.6,18.63,18.59,18.63,92600.0,13.9727,13.9952,13.9652,13.9952,92600.0
2005-12-01 09:50:00,18.61,18.68,18.61,18.63,25000.0,13.9802,14.0328,13.9802,13.9952,25000.0
2005-12-01 10:00:00,18.61,18.65,18.6,18.6,12200.0,13.9802,14.0102,13.9727,13.9727,12200.0
2005-12-01 10:10:00,18.6,18.6,18.54,18.58,50000.0,13.9727,13.9727,13.9276,13.9577,50000.0
2005-12-01 10:20:00,18.58,18.61,18.58,18.59,28200.0,13.9577,13.9802,13.9577,13.9652,28200.0
2005-12-01 10:30:00,18.59,18.6,18.59,18.59,18800.0,13.9652,13.9727,13.9652,13.9652,18800.0
2005-12-01 10:40:00,18.6,18.64,18.58,18.64,22600.0,13.9727,14.0027,13.9577,14.0027,22600.0
2005-12-01 10:50:00,18.64,18.65,18.64,18.65,5200.0,14.0027,14.0102,14.0027,14.0102,5200.0
2005-12-01 11:00:00,18.64,18.64,18.63,18.63,4600.0,14.0027,14.0027,13.9952,13.9952,4600.0
2005-12-01 11:10:00,18.63,18.63,18.61,18.63,11000.0,13.9952,13.9952,13.9802,13.9952,11000.0
2005-12-01 11:20:00,18.63,18.64,18.62,18.63,46600.0,13.9952,14.0027,13.9877,13.9952,46600.0
2005-12-01 11:30:00,18.63,18.63,18.61,18.61,20800.0,13.9952,13.9952,13.9802,13.9802,20800.0
2005-12-01 11:40:00,18.61,18.61,18.59,18.59,4800.0,13.9802,13.9802,13.9652,13.9652,4800.0
2005-12-01 11:50:00,18.59,18.59,18.57,18.58,3200.0,13.9652,13.9652,13.9501,13.9577,3200.0
2005-12-01 12:00:00,18.57,18.57,18.57,18.57,12000.0,13.9501,13.9501,13.9501,13.9501,12000.0
2005-12-01 12:10:00,18.57,18.57,18.56,18.57,13000.0,13.9501,13.9501,13.9426,13.9501,13000.0
2005-12-01 12:20:00,18.56,18.56,18.56,18.56,16400.0,13.9426,13.9426,13.9426,13.9426,16400.0
2005-12-01 12:30:00,18.56,18.56,18.56,18.56,9800.0,13.9426,13.9426,13.9426,13.9426,9800.0
2005-12-01 12:40:00,18.56,18.56,18.56,18.56,7000.0,13.9426,13.9426,13.9426,13.9426,7000.0
2005-12-01 12:50:00,18.56,18.56,18.55,18.56,10600.0,13.9426,13.9426,13.9351,13.9426,10600.0
2005-12-01 13:00:00,18.56,18.59,18.56,18.58,17200.0,13.9426,13.9652,13.9426,13.9577,17200.0
2005-12-01 13:10:00,18.59,18.59,18.57,18.57,14200.0,13.9652,13.9652,13.9501,13.9501,14200.0
2005-12-01 13:20:00,18.58,18.59,18.56,18.59,10600.0,13.9577,13.9652,13.9426,13.9652,10600.0
2005-12-01 13:30:00,18.59,18.62,18.58,18.61,14000.0,13.9652,13.9877,13.9577,13.9802,14000.0
2005-12-01 13:40:00,18.61,18.61,18.6,18.6,6600.0,13.9802,13.9802,13.9727,13.9727,6600.0
2005-12-01 13:50:00,18.61,18.61,18.6,18.61,18000.0,13.9802,13.9802,13.9727,13.9802,18000.0
2005-12-01 14:00:00,18.61,18.61,18.61,18.61,19200.0,13.9802,13.9802,13.9802,13.9802,19200.0
2005-12-01 14:10:00,18.61,18.61,18.6,18.61,21600.0,13.9802,13.9802,13.9727,13.9802,21600.0
2005-12-01 14:20:00,18.6,18.61,18.6,18.61,22600.0,13.9727,13.9802,13.9727,13.9802,22600.0
2005-12-01 14:30:00,18.61,18.61,18.61,18.61,18600.0,13.9802,13.9802,13.9802,13.9802,18600.0
2005-12-01 14:40:00,18.61,18.61,18.61,18.61,11400.0,13.9802,13.9802,13.9802,13.9802,11400.0
2005-12-01 14:50:00,18.61,18.61,18.6,18.6,19400.0,13.9802,13.9802,13.9727,13.9727,19400.0
2005-12-01 15:00:00,18.6,18.61,18.6,18.6,45800.0,13.9727,13.9802,13.9727,13.9727,45800.0
2005-12-01 15:10:00,18.6,18.6,18.59,18.59,11600.0,13.9727,13.9727,13.9652,13.9652,11600.0
2005-12-01 15:20:00,18.59,18.61,18.59,18.6,31200.0,13.9652,13.9802,13.9652,13.9727,31200.0
2005-12-01 15:30:00,18.61,18.62,18.6,18.61,23800.0,13.9802,13.9877,13.9727,13.9802,23800.0
2005-12-01 15:40:00,18.61,18.67,18.6,18.67,37400.0,13.9802,14.0253,13.9727,14.0253,37400.0
2005-12-01 15:50:00,18.66,18.69,18.65,18.69,36800.0,14.0177,14.0403,14.0102,14.0403,36800.0
2005-12-02 09:30:00,18.68,18.69,18.6,18.61,57400.0,14.0328,14.0403,13.9727,13.9802,57400.0
2005-12-02 09:40:00,18.61,18.65,18.61,18.65,4200.0,13.9802,14.0102,13.9802,14.0102,4200.0
2005-12-02 09:50:00,18.68,18.7,18.66,18.68,5400.0,14.0328,14.0478,14.0177,14.0328,5400.0
2005-12-02 10:00:00,18.68,18.75,18.68,18.75,8000.0,14.0328,14.0854,14.0328,14.0854,8000.0
2005-12-02 10:10:00,18.75,18.8,18.75,18.78,3200.0,14.0854,14.1229,14.0854,14.1079,3200.0
2005-12-02 10:20:00,18.78,18.79,18.78,18.78,10800.0,14.1079,14.1154,14.1079,14.1079,10800.0
2005-12-02 10:30:00,18.79,18.81,18.77,18.77,9600.0,14.1154,14.1304,14.1004,14.1004,9600.0
2005-12-02 10:40:00,18.77,18.8,18.77,18.79,8200.0,14.1004,14.1229,14.1004,14.1154,8200.0
2005-12-02 10:50:00,18.79,18.79,18.78,18.78,4200.0,14.1154,14.1154,14.1079,14.1079,4200.0
2005-12-02 11:00:00,18.78,18.78,18.75,18.75,2600.0,14.1079,14.1079,14.0854,14.0854,2600.0
2005-12-02 11:10:00,18.74,18.75,18.74,18.75,6800.0,14.0778,14.0854,14.0778,14.0854,6800.0
2005-12-02 11:20:00,18.77,18.82,18.77,18.82,10200.0,14.1004,14.1379,14.1004,14.1379,10200.0
2005-12-02 11:30:00,18.81,18.81,18.81,18.81,1600.0,14.1304,14.1304,14.1304,14.1304,1600.0
2005-12-02 11:40:00,18.81,18.82,18.8,18.82,10800.0,14.1304,14.1379,14.1229,14.1379,10800.0
2005-12-02 11:50:00,18.82,18.82,18.81,18.82,4200.0,14.1379,14.1379,14.1304,14.1379,4200.0
2005-12-02 12:00:00,18.81,18.82,18.81,18.81,6400.0,14.1304,14.1379,14.1304,14.1304,6400.0
2005-12-02 12:10:00,18.81,18.81,18.79,18.8,9200.0,14.1304,14.1304,14.1154,14.1229,9200.0
2005-12-02 12:20:00,18.79,18.79,18.78,18.79,5800.0,14.1154,14.1154,14.1079,14.1154,5800.0
2005-12-02 12:30:00,18.78,18.78,18.77,18.78,4200.0,14.1079,14.1079,14.1004,14.1079,4200.0
2005-12-02 12:40:00,18.78,18.78,18.77,18.78,600.0,14.1079,14.1079,14.1004,14.1079,600.0
2005-12-02 12:50:00,18.79,18.79,18.75,18.75,6800.0,14.1154,14.1154,14.0854,14.0854,6800.0
2005-12-02 13:00:00,18.75,18.75,18.75,18.75,1200.0,14.0854,14.0854,14.0854,14.0854,1200.0
2005-12-02 13:10:00,18.75,18.77,18.75,18.77,5000.0,14.0854,14.1004,14.0854,14.1004,5000.0
2005-12-02 13:20:00,18.77,18.77,18.77,18.77,3400.0,14.1004,14.1004,14.1004,14.1004,3400.0
2005-12-02 13:30:00,18.77,18.77,18.77,18.77,4600.0,14.1004,14.1004,14.1004,14.1004,4600.0
2005-12-02 13:40:00,18.79,18.8,18.78,18.8,6800.0,14.1154,14.1229,14.1079,14.1229,6800.0
2005-12-02 13:50:00,18.8,18.83,18.8,18.82,5000.0,14.1229,14.1455,14.1229,14.1379,5000.0
2005-12-02 14:00:00,18.83,18.85,18.83,18.85,5200.0,14.1455,14.1605,14.1455,14.1605,5200.0
2005-12-02 14:10:00,18.85,18.85,18.84,18.85,4800.0,14.1605,14.1605,14.153,14.1605,4800.0
2005-12-02 14:20:00,18.85,18.88,18.85,18.87,11200.0,14.1605,14.183,14.1605,14.1755,11200.0
2005-12-02 14:30:00,18.86,18.87,18.86,18.86,2400.0,14.168,14.1755,14.168,14.168,2400.0
2005-12-02 14:40:00,18.87,18.89,18.87,18.89,7000.0,14.1755,14.1905,14.1755,14.1905,7000.0
2005-12-02 14:50:00,18.89,18.9,18.88,18.88,12200.0,14.1905,14.198,14.183,14.183,12200.0
2005-12-02 15:00:00,18.88,18.89,18.88,18.89,11200.0,14.183,14.1905,14.183,14.1905,11200.0
2005-12-02 15:10:00,18.89,18.91,18.88,18.91,14600.0,14.1905,14.2056,14.183,14.2056,14600.0
2005-12-02 15:20:00,18.92,18.93,18.92,18.93,4400.0,14.2131,14.2206,14.2131,14.2206,4400.0
2005-12-02 15:30:00,18.92,18.93,18.88,18.9,31200.0,14.2131,14.2206,14.183,14.198,31200.0
2005-12-02 15:40:00,18.9,18.91,18.9,18.9,4800.0,14.198,14.2056,14.198,14.198,4800.0
2005-12-02 15:50:00,18.9,18.91,18.9,18.91,12000.0,14.198,14.2056,14.198,14.2056,12000.0
2005-12-05 09:30:00,18.83,18.84,18.75,18.75,6200.0,14.1455,14.153,14.0854,14.0854,6200.0
2005-12-05 09:40:00,18.71,18.77,18.71,18.77,13200.0,14.0553,14.1004,14.0553,14.1004,13200.0
2005-12-05 09:50:00,18.72,18.72,18.66,18.66,10800.0,14.0628,14.0628,14.0177,14.0177,10800.0
2005-12-05 10:00:00,18.66,18.66,18.58,18.61,10400.0,14.0177,14.0177,13.9577,13.9802,10400.0
2005-12-05 10:10:00,18.61,18.62,18.59,18.59,14200.0,13.9802,13.9877,13.9652,13.9652,14200.0
2005-12-05 10:20:00,18.59,18.59,18.57,18.59,6200.0,13.9652,13.9652,13.9501,13.9652,6200.0
2005-12-05 10:30:00,18.59,18.62,18.59,18.62,8200.0,13.9652,13.9877,13.9652,13.9877,8200.0
2005-12-05 10:40:00,18.61,18.66,18.61,18.65,6200.0,13.9802,14.0177,13.9802,14.0102,6200.0
2005-12-05 10:50:00,18.66,18.67,18.66,18.66,5200.0,14.0177,14.0253,14.0177,14.0177,5200.0
2005-12-05 11:00:00,18.67,18.68,18.67,18.68,5000.0,14.0253,14.0328,14.0253,14.0328,5000.0
2005-12-05 11:10:00,18.68,18.68,18.68,18.68,3000.0,14.0328,14.0328,14.0328,14.0328,3000.0
2005-12-05 11:20:00,18.68,18.73,18.68,18.72,5000.0,14.0328,14.0703,14.0328,14.0628,5000.0
2005-12-05 11:30:00,18.72,18.72,18.72,18.72,7600.0,14.0628,14.0628,14.0628,14.0628,7600.0
2005-12-05 11:40:00,18.73,18.73,18.73,18.73,6200.0,14.0703,14.0703,14.0703,14.0703,6200.0
2005-12-05 11:50:00,18.73,18.74,18.73,18.73,2200.0,14.0703,14.0778,14.0703,14.0703,2200.0
2005-12-05 12:00:00,18.73,18.75,18.73,18.75,4800.0,14.0703,14.0854,14.0703,14.0854,4800.0
2005-12-05 12:10:00,18.75,18.75,18.74,18.75,3400.0,14.0854,14.0854,14.0778,14.0854,3400.0
2005-12-05 12:20:00,18.75,18.75,18.75,18.75,2600.0,14.0854,14.0854,14.0854,14.0854,2600.0
2005-12-05 12:30:00,18.75,18.77,18.75,18.77,2200.0,14.0854,14.1004,14.0854,14.1004,2200.0
2005-12-05 12:40:00,18.77,18.83,18.77,18.81,4200.0,14.1004,14.1455,14.1004,14.1304,4200.0
2005-12-05 12:50:00,18.81,18.81,18.81,18.81,2000.0,14.1304,14.1304,14.1304,14.1304,2000.0
2005-12-05 13:00:00,18.81,18.81,18.81,18.81,600.0,14.1304,14.1304,14.1304,14.1304,600.0
2005-12-05 13:10:00,18.81,18.81,18.79,18.79,5400.0,14.1304,14.1304,14.1154,14.1154,5400.0
2005-12-05 13:20:00,18.78,18.78,18.77,18.77,5000.0,14.1079,14.1079,14.1004,14.1004,5000.0
2005-12-05 13:30:00,18.75,18.75,18.73,18.73,4600.0,14.0854,14.0854,14.0703,14.0703,4600.0
2005-12-05 13:40:00,18.73,18.73,18.73,18.73,3200.0,14.0703,14.0703,14.0703,14.0703,3200.0
2005-12-05 13:50:00,18.73,18.73,18.72,18.72,3200.0,14.0703,14.0703,14.0628,14.0628,3200.0
2005-12-05 14:00:00,18.72,18.73,18.72,18.73,5600.0,14.0628,14.0703,14.0628,14.0703,5600.0
2005-12-05 14:10:00,18.72,18.72,18.72,18.72,6000.0,14.0628,14.0628,14.0628,14.0628,6000.0
2005-12-05 14:20:00,18.72,18.73,18.72,18.73,4800.0,14.0628,14.0703,14.0628,14.0703,4800.0
2005-12-05 14:30:00,18.72,18.72,18.7,18.72,20600.0,14.0628,14.0628,14.0478,14.0628,20600.0
2005-12-05 14:40:00,18.72,18.72,18.7,18.72,3600.0,14.0628,14.0628,14.0478,14.0628,3600.0
2005-12-05 14:50:00,18.72,18.72,18.7,18.71,3000.0,14.0628,14.0628,14.0478,14.0553,3000.0
2005-12-05 15:00:00,18.71,18.72,18.71,18.71,7200.0,14.0553,14.0628,14.0553,14.0553,7200.0
2005-12-05 15:10:00,18.72,18.72,18.71,18.72,3400.0,14.0628,14.0628,14.0553,14.0628,3400.0
2005-12-05 15:20:00,18.71,18.71,18.7,18.71,2800.0,14.0553,14.0553,14.0478,14.0553,2800.0
2005-12-05 15:30:00,18.71,18.73,18.71,18.73,7200.0,14.0553,14.0703,14.0553,14.0703,7200.0
2005-12-05 15:40:00,18.74,18.75,18.74,18.75,9400.0,14.0778,14.0854,14.0778,14.0854,9400.0
2005-12-05 15:50:00,18.75,18.81,18.75,18.81,35400.0,14.0854,14.1304,14.0854,14.1304,35400.0
2005-12-06 09:30:00,18.88,18.91,18.88,18.89,13000.0,14.183,14.2056,14.183,14.1905,13000.0
2005-12-06 09:40:00,18.9,18.9,18.85,18.85,7600.0,14.198,14.198,14.1605,14.1605,7600.0
2005-12-06 09:50:00,18.81,18.81,18.79,18.79,1000.0,14.1304,14.1304,14.1154,14.1154,1000.0
2005-12-06 10:00:00,18.74,18.77,18.73,18.75,11400.0,14.0778,14.1004,14.0703,14.0854,11400.0
2005-12-06 10:10:00,18.75,18.75,18.73,18.75,3600.0,14.0854,14.0854,14.0703,14.0854,3600.0
2005-12-06 10:20:00,18.75,18.83,18.75,18.83,6200.0,14.0854,14.1455,14.0854,14.1455,6200.0
2005-12-06 10:30:00,18.81,18.83,18.81,18.83,1400.0,14.1304,14.1455,14.1304,14.1455,1400.0
2005-12-06 10:40:00,18.83,18.83,18.83,18.83,5400.0,14.1455,14.1455,14.1455,14.1455,5400.0
2005-12-06 10:50:00,18.83,18.84,18.83,18.84,2400.0,14.1455,14.153,14.1455,14.153,2400.0
2005-12-06 11:00:00,18.84,18.84,18.84,18.84,1000.0,14.153,14.153,14.153,14.153,1000.0
2005-12-06 11:10:00,18.84,18.84,18.82,18.82,6200.0,14.153,14.153,14.1379,14.1379,6200.0
2005-12-06 11:20:00,18.82,18.82,18.82,18.82,1400.0,14.1379,14.1379,14.1379,14.1379,1400.0
2005-12-06 11:30:00,18.83,18.88,18.83,18.88,9200.0,14.1455,14.183,14.1455,14.183,9200.0
2005-12-06 11:40:00,18.88,18.9,18.88,18.9,4600.0,14.183,14.198,14.183,14.198,4600.0
2005-12-06 11:50:00,18.91,18.93,18.91,18.93,5600.0,14.2056,14.2206,14.2056,14.2206,5600.0
2005-12-06 12:00:00,18.93,18.93,18.92,18.92,7600.0,14.2206,14.2206,14.2131,14.2131,7600.0
2005-12-06 12:10:00,18.92,18.96,18.92,18.96,3600.0,14.2131,14.2431,14.2131,14.2431,3600.0
2005-12-06 12:20:00,18.97,18.97,18.97,18.97,600.0,14.2506,14.2506,14.2506,14.2506,600.0
2005-12-06 12:30:00,18.97,18.98,18.97,18.97,21400.0,14.2506,14.2581,14.2506,14.2506,21400.0
2005-12-06 12:40:00,18.97,18.97,18.97,18.97,2400.0,14.2506,14.2506,14.2506,14.2506,2400.0
2005-12-06 12:50:00,18.98,18.98,18.97,18.97,1400.0,14.2581,14.2581,14.2506,14.2506,1400.0
2005-12-06 13:00:00,18.97,18.97,18.97,18.97,0.0,14.2506,14.2506,14.2506,14.2506,0.0
2005-12-06 13:10:00,18.97,18.98,18.97,18.98,400.0,14.2506,14.2581,14.2506,14.2581,400.0
2005-12-06 13:20:00,18.98,18.98,18.97,18.97,1000.0,14.2581,14.2581,14.2506,14.2506,1000.0
2005-12-06 13:30:00,18.97,19.0,18.97,19.0,14600.0,14.2506,14.2732,14.2506,14.2732,14600.0
2005-12-06 13:40:00,19.01,19.02,19.0,19.02,1600.0,14.2807,14.2882,14.2732,14.2882,1600.0
2005-12-06 13:50:00,19.01,19.02,19.0,19.02,2000.0,14.2807,14.2882,14.2732,14.2882,2000.0
2005-12-06 14:00:00,19.02,19.03,19.02,19.02,3200.0,14.2882,14.2957,14.2882,14.2882,3200.0
2005-12-06 14:10:00,19.02,19.05,19.02,19.05,6400.0,14.2882,14.3107,14.2882,14.3107,6400.0
2005-12-06 14:20:00,19.03,19.05,19.03,19.05,2200.0,14.2957,14.3107,14.2957,14.3107,2200.0
2005-12-06 14:30:00,19.05,19.05,19.04,19.04,3600.0,14.3107,14.3107,14.3032,14.3032,3600.0
2005-12-06 14:40:00,19.04,19.05,19.04,19.04,2600.0,14.3032,14.3107,14.3032,14.3032,2600.0
2005-12-06 14:50:00,19.05,19.05,19.05,19.05,4200.0,14.3107,14.3107,14.3107,14.3107,4200.0
2005-12-06 15:00:00,19.05,19.05,18.98,18.98,22200.0,14.3107,14.3107,14.2581,14.2581,22200.0
2005-12-06 15:10:00,18.98,18.98,18.91,18.94,19200.0,14.2581,14.2581,14.2056,14.2281,19200.0
2005-12-06 15:20:00,18.94,19.0,18.94,19.0,11600.0,14.2281,14.2732,14.2281,14.2732,11600.0
2005-12-06 15:30:00,18.99,19.0,18.99,18.99,10200.0,14.2657,14.2732,14.2657,14.2657,10200.0
2005-12-06 15:40:00,18.98,18.99,18.94,18.96,11400.0,14.2581,14.2657,14.2281,14.2431,11400.0
2005-12-06 15:50:00,18.96,18.97,18.96,18.97,17200.0,14.2431,14.2506,14.2431,14.2506,17200.0
2005-12-07 09:30:00,18.88,18.91,18.88,18.9,10200.0,14.183,14.2056,14.183,14.198,10200.0
2005-12-07 09:40:00,18.9,18.91,18.84,18.84,18800.0,14.198,14.2056,14.153,14.153,18800.0
2005-12-07 09:50:00,18.85,18.93,18.85,18.93,7000.0,14.1605,14.2206,14.1605,14.2206,7000.0
2005-12-07 10:00:00,18.92,18.93,18.92,18.93,1000.0,14.2131,14.2206,14.2131,14.2206,1000.0
2005-12-07 10:10:00,18.94,18.95,18.93,18.93,5800.0,14.2281,14.2356,14.2206,14.2206,5800.0
2005-12-07 10:20:00,18.93,18.94,18.93,18.94,400.0,14.2206,14.2281,14.2206,14.2281,400.0
2005-12-07 10:30:00,18.98,19.0,18.98,19.0,7000.0,14.2581,14.2732,14.2581,14.2732,7000.0
2005-12-07 10:40:00,19.0,19.0,18.98,18.99,8000.0,14.2732,14.2732,14.2581,14.2657,8000.0
2005-12-07 10:50:00,18.98,18.98,18.9,18.9,5200.0,14.2581,14.2581,14.198,14.198,5200.0
2005-12-07 11:00:00,18.91,18.92,18.9,18.92,9400.0,14.2056,14.2131,14.198,14.2131,9400.0
2005-12-07 11:10:00,18.92,18.93,18.9,18.9,9600.0,14.2131,14.2206,14.198,14.198,9600.0
2005-12-07 11:20:00,18.91,18.98,18.91,18.95,11800.0,14.2056,14.2581,14.2056,14.2356,11800.0
2005-12-07 11:30:00,18.96,19.02,18.96,19.0,19400.0,14.2431,14.2882,14.2431,14.2732,19400.0
2005-12-07 11:40:00,19.01,19.09,19.01,19.08,18600.0,14.2807,14.3408,14.2807,14.3333,18600.0
2005-12-07 11:50:00,19.08,19.16,19.08,19.13,23200.0,14.3333,14.3934,14.3333,14.3708,23200.0
2005-12-07 12:00:00,19.13,19.15,19.13,19.14,13000.0,14.3708,14.3858,14.3708,14.3783,13000.0
2005-12-07 12:10:00,19.13,19.15,19.08,19.11,29200.0,14.3708,14.3858,14.3333,14.3558,29200.0
2005-12-07 12:20:00,19.11,19.14,19.11,19.14,6400.0,14.3558,14.3783,14.3558,14.3783,6400.0
2005-12-07 12:30:00,19.14,19.15,19.14,19.15,4400.0,14.3783,14.3858,14.3783,14.3858,4400.0
2005-12-07 12:40:00,19.15,19.15,19.13,19.13,10800.0,14.3858,14.3858,14.3708,14.3708,10800.0
2005-12-07 12:50:00,19.13,19.15,19.13,19.15,4200.0,14.3708,14.3858,14.3708,14.3858,4200.0
2005-12-07 13:00:00,19.14,19.14,19.14,19.14,200.0,14.3783,14.3783,14.3783,14.3783,200.0
2005-12-07 13:10:00,19.12,19.12,19.11,19.11,3800.0,14.3633,14.3633,14.3558,14.3558,3800.0
2005-12-07 13:20:00,19.11,19.11,19.07,19.07,7000.0,14.3558,14.3558,14.3257,14.3257,7000.0
2005-12-07 13:30:00,19.05,19.05,19.03,19.05,19200.0,14.3107,14.3107,14.2957,14.3107,19200.0
2005-12-07 13:40:00,19.05,19.11,19.05,19.1,21000.0,14.3107,14.3558,14.3107,14.3483,21000.0
2005-12-07 13:50:00,19.1,19.11,19.08,19.1,20400.0,14.3483,14.3558,14.3333,14.3483,20400.0
2005-12-07 14:00:00,19.09,19.13,19.08,19.13,26800.0,14.3408,14.3708,14.3333,14.3708,26800.0
2005-12-07 14:10:00,19.13,19.17,19.11,19.16,22600.0,14.3708,14.4009,14.3558,14.3934,22600.0
2005-12-07 14:20:00,19.16,19.16,19.15,19.15,6600.0,14.3934,14.3934,14.3858,14.3858,6600.0
2005-12-07 14:30:00,19.15,19.18,19.15,19.16,15200.0,14.3858,14.4084,14.3858,14.3934,15200.0
2005-12-07 14:40:00,19.16,19.16,19.14,19.15,18800.0,14.3934,14.3934,14.3783,14.3858,18800.0
2005-12-07 14:50:00,19.16,19.16,19.15,19.15,12200.0,14.3934,14.3934,14.3858,14.3858,12200.0
2005-12-07 15:00:00,19.15,19.15,19.13,19.14,20800.0,14.3858,14.3858,14.3708,14.3783,20800.0
2005-12-07 15:10:00,19.14,19.14,19.1,19.1,4600.0,14.3783,14.3783,14.3483,14.3483,4600.0
2005-12-07 15:20:00,19.1,19.1,19.09,19.09,11400.0,14.3483,14.3483,14.3408,14.3408,11400.0
2005-12-07 15:30:00,19.09,19.09,19.05,19.05,5000.0,14.3408,14.3408,14.3107,14.3107,5000.0
2005-12-07 15:40:00,19.04,19.05,19.02,19.02,10400.0,14.3032,14.3107,14.2882,14.2882,10400.0
2005-12-07 15:50:00,19.02,19.05,19.02,19.04,17000.0,14.2882,14.3107,14.2882,14.3032,17000.0
2005-12-08 09:30:00,19.0,19.05,19.0,19.05,6600.0,14.2732,14.3107,14.2732,14.3107,6600.0
2005-12-08 09:40:00,19.0,19.0,18.98,18.98,2400.0,14.2732,14.2732,14.2581,14.2581,2400.0
2005-12-08 09:50:00,18.98,18.99,18.96,18.97,2200.0,14.2581,14.2657,14.2431,14.2506,2200.0
2005-12-08 10:00:00,18.98,18.98,18.97,18.98,2600.0,14.2581,14.2581,14.2506,14.2581,2600.0
2005-12-08 10:10:00,18.98,18.98,18.98,18.98,1800.0,14.2581,14.2581,14.2581,14.2581,1800.0
2005-12-08 10:20:00,18.95,18.95,18.94,18.94,1200.0,14.2356,14.2356,14.2281,14.2281,1200.0
2005-12-08 10:30:00,18.93,18.93,18.91,18.91,2800.0,14.2206,14.2206,14.2056,14.2056,2800.0
2005-12-08 10:40:00,18.91,18.95,18.91,18.95,4800.0,14.2056,14.2356,14.2056,14.2356,4800.0
2005-12-08 10:50:00,18.95,18.95,18.88,18.92,23800.0,14.2356,14.2356,14.183,14.2131,23800.0
2005-12-08 11:00:00,18.92,18.95,18.92,18.95,5800.0,14.2131,14.2356,14.2131,14.2356,5800.0
2005-12-08 11:10:00,18.95,18.96,18.93,18.93,1600.0,14.2356,14.2431,14.2206,14.2206,1600.0
2005-12-08 11:20:00,18.93,18.93,18.93,18.93,1400.0,14.2206,14.2206,14.2206,14.2206,1400.0
2005-12-08 11:30:00,18.93,18.96,18.93,18.95,9200.0,14.2206,14.2431,14.2206,14.2356,9200.0
2005-12-08 11:40:00,18.96,18.96,18.93,18.95,1200.0,14.2431,14.2431,14.2206,14.2356,1200.0
2005-12-08 11:50:00,18.95,18.95,18.94,18.95,600.0,14.2356,14.2356,14.2281,14.2356,600.0
2005-12-08 12:00:00,18.95,18.95,18.93,18.93,2200.0,14.2356,14.2356,14.2206,14.2206,2200.0
2005-12-08 12:10:00,18.93,18.94,18.93,18.93,2200.0,14.2206,14.2281,14.2206,14.2206,2200.0
2005-12-08 12:20:00,18.93,18.96,18.93,18.95,2600.0,14.2206,14.2431,14.2206,14.2356,2600.0
2005-12-08 12:30:00,18.94,18.96,18.94,18.96,400.0,14.2281,14.2431,14.2281,14.2431,400.0
2005-12-08 12:40:00,18.95,18.95,18.93,18.95,4000.0,14.2356,14.2356,14.2206,14.2356,4000.0
2005-12-08 12:50:00,18.95,18.96,18.95,18.96,1000.0,14.2356,14.2431,14.2356,14.2431,1000.0
2005-12-08 13:00:00,18.96,18.96,18.92,18.92,2200.0,14.2431,14.2431,14.2131,14.2131,2200.0
2005-12-08 13:10:00,18.91,18.91,18.87,18.88,2000.0,14.2056,14.2056,14.1755,14.183,2000.0
2005-12-08 13:20:00,18.89,18.9,18.86,18.88,4000.0,14.1905,14.198,14.168,14.183,4000.0
2005-12-08 13:30:00,18.88,18.9,18.84,18.84,6000.0,14.183,14.198,14.153,14.153,6000.0
2005-12-08 13:40:00,18.84,18.86,18.77,18.78,16000.0,14.153,14.168,14.1004,14.1079,16000.0
2005-12-08 13:50:00,18.77,18.8,18.75,18.8,5600.0,14.1004,14.1229,14.0854,14.1229,5600.0
2005-12-08 14:00:00,18.8,18.8,18.8,18.8,600.0,14.1229,14.1229,14.1229,14.1229,600.0
2005-12-08 14:10:00,18.8,18.8,18.69,18.7,10200.0,14.1229,14.1229,14.0403,14.0478,10200.0
2005-12-08 14:20:00,18.7,18.75,18.7,18.73,9000.0,14.0478,14.0854,14.0478,14.0703,9000.0
2005-12-08 14:30:00,18.72,18.73,18.72,18.72,5800.0,14.0628,14.0703,14.0628,14.0628,5800.0
2005-12-08 14:40:00,18.72,18.76,18.72,18.76,9800.0,14.0628,14.0929,14.0628,14.0929,9800.0
2005-12-08 14:50:00,18.76,18.76,18.74,18.75,4400.0,14.0929,14.0929,14.0778,14.0854,4400.0
2005-12-08 15:00:00,18.74,18.75,18.74,18.75,7000.0,14.0778,14.0854,14.0778,14.0854,7000.0
2005-12-08 15:10:00,18.73,18.75,18.73,18.75,3000.0,14.0703,14.0854,14.0703,14.0854,3000.0
2005-12-08 15:20:00,18.74,18.77,18.73,18.75,7400.0,14.0778,14.1004,14.0703,14.0854,7400.0
2005-12-08 15:30:00,18.75,18.81,18.75,18.79,11200.0,14.0854,14.1304,14.0854,14.1154,11200.0
2005-12-08 15:40:00,18.8,18.83,18.79,18.83,5600.0,14.1229,14.1455,14.1154,14.1455,5600.0
2005-12-08 15:50:00,18.83,18.83,18.82,18.82,4400.0,14.1455,14.1455,14.1379,14.1379,4400.0
2005-12-09 09:30:00,18.82,18.82,18.8,18.81,1200.0,14.1379,14.1379,14.1229,14.1304,1200.0
2005-12-09 09:40:00,18.8,18.8,18.73,18.73,1000.0,14.1229,14.1229,14.0703,14.0703,1000.0
2005-12-09 09:50:00,18.73,18.73,18.7,18.7,600.0,14.0703,14.0703,14.0478,14.0478,600.0
2005-12-09 10:00:00,18.68,18.69,18.67,18.68,1800.0,14.0328,14.0403,14.0253,14.0328,1800.0
2005-12-09 10:10:00,18.68,18.68,18.68,18.68,40200.0,14.0328,14.0328,14.0328,14.0328,40200.0
2005-12-09 10:20:00,18.67,18.67,18.61,18.63,3200.0,14.0253,14.0253,13.9802,13.9952,3200.0
2005-12-09 10:30:00,18.61,18.68,18.61,18.68,10800.0,13.9802,14.0328,13.9802,14.0328,10800.0
2005-12-09 10:40:00,18.68,18.68,18.67,18.68,6800.0,14.0328,14.0328,14.0253,14.0328,6800.0
2005-12-09 10:50:00,18.68,18.68,18.68,18.68,600.0,14.0328,14.0328,14.0328,14.0328,600.0
2005-12-09 11:00:00,18.69,18.71,18.69,18.71,4400.0,14.0403,14.0553,14.0403,14.0553,4400.0
2005-12-09 11:10:00,18.73,18.73,18.72,18.73,13000.0,14.0703,14.0703,14.0628,14.0703,13000.0
2005-12-09 11:20:00,18.71,18.71,18.7,18.7,1800.0,14.0553,14.0553,14.0478,14.0478,1800.0
2005-12-09 11:30:00,18.7,18.72,18.7,18.72,1000.0,14.0478,14.0628,14.0478,14.0628,1000.0
2005-12-09 11:40:00,18.72,18.72,18.7,18.71,1200.0,14.0628,14.0628,14.0478,14.0553,1200.0
2005-12-09 11:50:00,18.71,18.71,18.68,18.68,1000.0,14.0553,14.0553,14.0328,14.0328,1000.0
2005-12-09 12:00:00,18.68,18.71,18.68,18.71,1600.0,14.0328,14.0553,14.0328,14.0553,1600.0
2005-12-09 12:10:00,18.71,18.74,18.71,18.74,3400.0,14.0553,14.0778,14.0553,14.0778,3400.0
2005-12-09 12:20:00,18.74,18.75,18.74,18.75,1800.0,14.0778,14.0854,14.0778,14.0854,1800.0
2005-12-09 12:30:00,18.75,18.75,18.75,18.75,200.0,14.0854,14.0854,14.0854,14.0854,200.0
2005-12-09 12:40:00,18.75,18.75,18.75,18.75,0.0,14.0854,14.0854,14.0854,14.0854,0.0
2005-12-09 12:50:00,18.75,18.76,18.75,18.76,800.0,14.0854,14.0929,14.0854,14.0929,800.0
2005-12-09 13:00:00,18.79,18.79,18.78,18.79,1600.0,14.1154,14.1154,14.1079,14.1154,1600.0
2005-12-09 13:10:00,18.79,18.79,18.78,18.78,600.0,14.1154,14.1154,14.1079,14.1079,600.0
2005-12-09 13:20:00,18.78,18.78,18.78,18.78,200.0,14.1079,14.1079,14.1079,14.1079,200.0
2005-12-09 13:30:00,18.78,18.82,18.78,18.81,6000.0,14.1079,14.1379,14.1079,14.1304,6000.0
2005-12-09 13:40:00,18.81,18.84,18.81,18.83,2800.0,14.1304,14.153,14.1304,14.1455,2800.0
2005-12-09 13:50:00,18.84,18.84,18.84,18.84,200.0,14.153,14.153,14.153,14.153,200.0
2005-12-09 14:00:00,18.82,18.83,18.82,18.83,600.0,14.1379,14.1455,14.1379,14.1455,600.0
2005-12-09 14:10:00,18.83,18.83,18.83,18.83,200.0,14.1455,14.1455,14.1455,14.1455,200.0
2005-12-09 14:20:00,18.83,18.83,18.82,18.83,3200.0,14.1455,14.1455,14.1379,14.1455,3200.0
2005-12-09 14:30:00,18.83,18.84,18.79,18.79,3000.0,14.1455,14.153,14.1154,14.1154,3000.0
2005-12-09 14:40:00,18.79,18.79,18.75,18.75,4000.0,14.1154,14.1154,14.0854,14.0854,4000.0
2005-12-09 14:50:00,18.75,18.75,18.75,18.75,14200.0,14.0854,14.0854,14.0854,14.0854,14200.0
2005-12-09 15:00:00,18.75,18.75,18.7,18.71,10400.0,14.0854,14.0854,14.0478,14.0553,10400.0
2005-12-09 15:10:00,18.71,18.72,18.7,18.72,12200.0,14.0553,14.0628,14.0478,14.0628,12200.0
2005-12-09 15:20:00,18.72,18.73,18.71,18.71,10800.0,14.0628,14.0703,14.0553,14.0553,10800.0
2005-12-09 15:30:00,18.72,18.75,18.72,18.75,4200.0,14.0628,14.0854,14.0628,14.0854,4200.0
2005-12-09 15:40:00,18.75,18.75,18.71,18.73,8000.0,14.0854,14.0854,14.0553,14.0703,8000.0
2005-12-09 15:50:00,18.72,18.74,18.72,18.74,14600.0,14.0628,14.0778,14.0628,14.0778,14600.0
2005-12-12 09:30:00,18.75,18.78,18.74,18.74,3000.0,14.0854,14.1079,14.0778,14.0778,3000.0
2005-12-12 09:40:00,18.79,18.79,18.71,18.71,800.0,14.1154,14.1154,14.0553,14.0553,800.0
2005-12-12 09:50:00,18.71,18.71,18.68,18.7,1600.0,14.0553,14.0553,14.0328,14.0478,1600.0
2005-12-12 10:00:00,18.7,18.7,18.7,18.7,1800.0,14.0478,14.0478,14.0478,14.0478,1800.0
2005-12-12 10:10:00,18.73,18.73,18.7,18.73,2200.0,14.0703,14.0703,14.0478,14.0703,2200.0
2005-12-12 10:20:00,18.74,18.75,18.74,18.75,8600.0,14.0778,14.0854,14.0778,14.0854,8600.0
2005-12-12 10:30:00,18.74,18.75,18.72,18.75,4200.0,14.0778,14.0854,14.0628,14.0854,4200.0
2005-12-12 10:40:00,18.74,18.75,18.74,18.75,3800.0,14.0778,14.0854,14.0778,14.0854,3800.0
2005-12-12 10:50:00,18.75,18.75,18.73,18.73,5600.0,14.0854,14.0854,14.0703,14.0703,5600.0
2005-12-12 11:00:00,18.75,18.75,18.75,18.75,2600.0,14.0854,14.0854,14.0854,14.0854,2600.0
2005-12-12 11:10:00,18.75,18.75,18.73,18.73,9800.0,14.0854,14.0854,14.0703,14.0703,9800.0
2005-12-12 11:20:00,18.74,18.74,18.73,18.73,4000.0,14.0778,14.0778,14.0703,14.0703,4000.0
2005-12-12 11:30:00,18.74,18.74,18.74,18.74,200.0,14.0778,14.0778,14.0778,14.0778,200.0
2005-12-12 11:40:00,18.74,18.75,18.74,18.75,5800.0,14.0778,14.0854,14.0778,14.0854,5800.0
2005-12-12 11:50:00,18.75,18.75,18.74,18.75,2400.0,14.0854,14.0854,14.0778,14.0854,2400.0
2005-12-12 12:00:00,18.75,18.75,18.74,18.74,38600.0,14.0854,14.0854,14.0778,14.0778,38600.0
2005-12-12 12:10:00,18.74,18.74,18.68,18.71,11200.0,14.0778,14.0778,14.0328,14.0553,11200.0
2005-12-12 12:20:00,18.71,18.72,18.71,18.71,2600.0,14.0553,14.0628,14.0553,14.0553,2600.0
2005-12-12 12:30:00,18.71,18.71,18.68,18.7,1600.0,14.0553,14.0553,14.0328,14.0478,1600.0
2005-12-12 12:40:00,18.68,18.68,18.68,18.68,400.0,14.0328,14.0328,14.0328,14.0328,400.0
2005-12-12 12:50:00,18.68,18.68,18.67,18.67,2200.0,14.0328,14.0328,14.0253,14.0253,2200.0
2005-12-12 13:00:00,18.68,18.68,18.67,18.67,1800.0,14.0328,14.0328,14.0253,14.0253,1800.0
2005-12-12 13:10:00,18.67,18.7,18.67,18.69,1600.0,14.0253,14.0478,14.0253,14.0403,1600.0
2005-12-12 13:20:00,18.69,18.71,18.69,18.7,2400.0,14.0403,14.0553,14.0403,14.0478,2400.0
2005-12-12 13:30:00,18.7,18.7,18.68,18.68,1400.0,14.0478,14.0478,14.0328,14.0328,1400.0
2005-12-12 13:40:00,18.68,18.68,18.66,18.66,600.0,14.0328,14.0328,14.0177,14.0177,600.0
2005-12-12 13:50:00,18.66,18.66,18.66,18.66,1200.0,14.0177,14.0177,14.0177,14.0177,1200.0
2005-12-12 14:00:00,18.66,18.66,18.66,18.66,37000.0,14.0177,14.0177,14.0177,14.0177,37000.0
2005-12-12 14:10:00,18.66,18.66,18.65,18.65,1000.0,14.0177,14.0177,14.0102,14.0102,1000.0
2005-12-12 14:20:00,18.65,18.65,18.64,18.64,2200.0,14.0102,14.0102,14.0027,14.0027,2200.0
2005-12-12 14:30:00,18.64,18.68,18.64,18.68,5600.0,14.0027,14.0328,14.0027,14.0328,5600.0
2005-12-12 14:40:00,18.68,18.71,18.68,18.71,46200.0,14.0328,14.0553,14.0328,14.0553,46200.0
2005-12-12 14:50:00,18.71,18.72,18.71,18.71,2800.0,14.0553,14.0628,14.0553,14.0553,2800.0
2005-12-12 15:00:00,18.71,18.71,18.68,18.7,2800.0,14.0553,14.0553,14.0328,14.0478,2800.0
2005-12-12 15:10:00,18.7,18.74,18.7,18.74,4400.0,14.0478,14.0778,14.0478,14.0778,4400.0
2005-12-12 15:20:00,18.74,18.75,18.74,18.75,2200.0,14.0778,14.0854,14.0778,14.0854,2200.0
2005-12-12 15:30:00,18.75,18.75,18.71,18.71,5400.0,14.0854,14.0854,14.0553,14.0553,5400.0
2005-12-12 15:40:00,18.7,18.7,18.68,18.68,3400.0,14.0478,14.0478,14.0328,14.0328,3400.0
2005-12-12 15:50:00,18.68,18.68,18.68,18.68,7600.0,14.0328,14.0328,14.0328,14.0328,7600.0
2005-12-13 09:30:00,18.61,18.67,18.61,18.67,6800.0,14.0386,14.0839,14.0386,14.0839,6800.0
2005-12-13 09:40:00,18.72,18.75,18.69,18.75,9200.0,14.1216,14.1442,14.099,14.1442,9200.0
2005-12-13 09:50:00,18.75,18.79,18.75,18.79,67200.0,14.1442,14.1744,14.1442,14.1744,67200.0
2005-12-13 10:00:00,18.8,18.8,18.8,18.8,4200.0,14.182,14.182,14.182,14.182,4200.0
2005-12-13 10:10:00,18.8,18.81,18.73,18.73,13800.0,14.182,14.1895,14.1292,14.1292,13800.0
2005-12-13 10:20:00,18.73,18.73,18.72,18.73,3600.0,14.1292,14.1292,14.1216,14.1292,3600.0
2005-12-13 10:30:00,18.73,18.79,18.72,18.79,10600.0,14.1292,14.1744,14.1216,14.1744,10600.0
2005-12-13 10:40:00,18.79,18.79,18.77,18.77,6600.0,14.1744,14.1744,14.1593,14.1593,6600.0
2005-12-13 10:50:00,18.77,18.78,18.75,18.78,4800.0,14.1593,14.1669,14.1442,14.1669,4800.0
2005-12-13 11:00:00,18.78,18.82,18.78,18.82,3800.0,14.1669,14.1971,14.1669,14.1971,3800.0
2005-12-13 11:10:00,18.81,18.82,18.81,18.81,1400.0,14.1895,14.1971,14.1895,14.1895,1400.0
2005-12-13 11:20:00,18.81,18.81,18.8,18.8,2800.0,14.1895,14.1895,14.182,14.182,2800.0
2005-12-13 11:30:00,18.8,18.8,18.75,18.76,2800.0,14.182,14.182,14.1442,14.1518,2800.0
2005-12-13 11:40:00,18.75,18.76,18.75,18.76,1400.0,14.1442,14.1518,14.1442,14.1518,1400.0
2005-12-13 11:50:00,18.77,18.77,18.76,18.77,1000.0,14.1593,14.1593,14.1518,14.1593,1000.0
2005-12-13 12:00:00,18.77,18.78,18.77,18.78,1600.0,14.1593,14.1669,14.1593,14.1669,1600.0
2005-12-13 12:10:00,18.77,18.78,18.77,18.78,5400.0,14.1593,14.1669,14.1593,14.1669,5400.0
2005-12-13 12:20:00,18.78,18.8,18.77,18.8,11200.0,14.1669,14.182,14.1593,14.182,11200.0
2005-12-13 12:30:00,18.8,18.82,18.8,18.82,6400.0,14.182,14.1971,14.182,14.1971,6400.0
2005-12-13 12:40:00,18.82,18.82,18.82,18.82,2000.0,14.1971,14.1971,14.1971,14.1971,2000.0
2005-12-13 12:50:00,18.82,18.83,18.82,18.83,15400.0,14.1971,14.2046,14.1971,14.2046,15400.0
2005-12-13 13:00:00,18.85,18.88,18.84,18.86,5200.0,14.2197,14.2423,14.2121,14.2272,5200.0
2005-12-13 13:10:00,18.86,18.86,18.86,18.86,600.0,14.2272,14.2272,14.2272,14.2272,600.0
2005-12-13 13:20:00,18.88,18.88,18.88,18.88,5800.0,14.2423,14.2423,14.2423,14.2423,5800.0
2005-12-13 13:30:00,18.88,18.88,18.88,18.88,1200.0,14.2423,14.2423,14.2423,14.2423,1200.0
2005-12-13 13:40:00,18.88,18.89,18.88,18.88,3400.0,14.2423,14.2499,14.2423,14.2423,3400.0
2005-12-13 13:50:00,18.88,18.93,18.88,18.91,14800.0,14.2423,14.28,14.2423,14.2649,14800.0
2005-12-13 14:00:00,18.91,18.98,18.9,18.98,34000.0,14.2649,14.3177,14.2574,14.3177,34000.0
2005-12-13 14:10:00,18.99,19.19,18.99,19.19,54200.0,14.3253,14.4762,14.3253,14.4762,54200.0
2005-12-13 14:20:00,19.19,19.31,19.19,19.28,36800.0,14.4762,14.5667,14.4762,14.5441,36800.0
2005-12-13 14:30:00,19.28,19.28,19.25,19.26,23000.0,14.5441,14.5441,14.5214,14.529,23000.0
2005-12-13 14:40:00,19.26,19.28,19.21,19.21,50600.0,14.529,14.5441,14.4913,14.4913,50600.0
2005-12-13 14:50:00,19.21,19.23,19.19,19.22,19400.0,14.4913,14.5063,14.4762,14.4988,19400.0
2005-12-13 15:00:00,19.22,19.22,19.15,19.18,24800.0,14.4988,14.4988,14.446,14.4686,24800.0
2005-12-13 15:10:00,19.18,19.19,19.14,19.17,23800.0,14.4686,14.4762,14.4384,14.4611,23800.0
2005-12-13 15:20:00,19.17,19.25,19.16,19.21,45000.0,14.4611,14.5214,14.4535,14.4913,45000.0
2005-12-13 15:30:00,19.22,19.25,19.14,19.25,59600.0,14.4988,14.5214,14.4384,14.5214,59600.0
2005-12-13 15:40:00,19.25,19.25,19.19,19.2,21200.0,14.5214,14.5214,14.4762,14.4837,21200.0
2005-12-13 15:50:00,19.19,19.2,19.16,19.17,65800.0,14.4762,14.4837,14.4535,14.4611,65800.0
2005-12-14 09:30:00,19.14,19.19,19.14,19.18,6000.0,14.4384,14.4762,14.4384,14.4686,6000.0
2005-12-14 09:40:00,19.2,19.24,19.2,19.22,13200.0,14.4837,14.5139,14.4837,14.4988,13200.0
2005-12-14 09:50:00,19.22,19.23,19.22,19.23,13000.0,14.4988,14.5063,14.4988,14.5063,13000.0
2005-12-14 10:00:00,19.21,19.22,19.06,19.15,26200.0,14.4913,14.4988,14.3781,14.446,26200.0
2005-12-14 10:10:00,19.15,19.15,19.09,19.11,6600.0,14.446,14.446,14.4007,14.4158,6600.0
2005-12-14 10:20:00,19.11,19.12,19.11,19.12,2400.0,14.4158,14.4234,14.4158,14.4234,2400.0
2005-12-14 10:30:00,19.12,19.12,19.07,19.07,17600.0,14.4234,14.4234,14.3856,14.3856,17600.0
2005-12-14 10:40:00,19.07,19.07,19.01,19.02,17000.0,14.3856,14.3856,14.3404,14.3479,17000.0
2005-12-14 10:50:00,19.02,19.03,19.0,19.02,11800.0,14.3479,14.3555,14.3328,14.3479,11800.0
2005-12-14 11:00:00,19.0,19.02,19.0,19.0,5000.0,14.3328,14.3479,14.3328,14.3328,5000.0
2005-12-14 11:10:00,19.0,19.0,19.0,19.0,11400.0,14.3328,14.3328,14.3328,14.3328,11400.0
2005-12-14 11:20:00,19.0,19.02,19.0,19.0,6600.0,14.3328,14.3479,14.3328,14.3328,6600.0
2005-12-14 11:30:00,19.0,19.0,19.0,19.0,11000.0,14.3328,14.3328,14.3328,14.3328,11000.0
2005-12-14 11:40:00,18.98,18.99,18.95,18.95,3800.0,14.3177,14.3253,14.2951,14.2951,3800.0
2005-12-14 11:50:00,18.95,19.0,18.95,19.0,10200.0,14.2951,14.3328,14.2951,14.3328,10200.0
2005-12-14 12:00:00,19.0,19.0,19.0,19.0,5400.0,14.3328,14.3328,14.3328,14.3328,5400.0
2005-12-14 12:10:00,19.0,19.0,19.0,19.0,6200.0,14.3328,14.3328,14.3328,14.3328,6200.0
2005-12-14 12:20:00,19.0,19.02,19.0,19.01,3800.0,14.3328,14.3479,14.3328,14.3404,3800.0
2005-12-14 12:30:00,19.02,19.03,19.01,19.02,9000.0,14.3479,14.3555,14.3404,14.3479,9000.0
2005-12-14 12:40:00,19.02,19.03,19.02,19.03,2600.0,14.3479,14.3555,14.3479,14.3555,2600.0
2005-12-14 12:50:00,19.03,19.03,19.03,19.03,4000.0,14.3555,14.3555,14.3555,14.3555,4000.0
2005-12-14 13:00:00,19.05,19.1,19.05,19.1,17400.0,14.3706,14.4083,14.3706,14.4083,17400.0
2005-12-14 13:10:00,19.09,19.09,19.09,19.09,1000.0,14.4007,14.4007,14.4007,14.4007,1000.0
2005-12-14 13:20:00,19.1,19.1,19.1,19.1,30200.0,14.4083,14.4083,14.4083,14.4083,30200.0
2005-12-14 13:30:00,19.1,19.11,19.1,19.11,7200.0,14.4083,14.4158,14.4083,14.4158,7200.0
2005-12-14 13:40:00,19.11,19.14,19.11,19.14,8800.0,14.4158,14.4384,14.4158,14.4384,8800.0
2005-12-14 13:50:00,19.15,19.19,19.14,19.17,3400.0,14.446,14.4762,14.4384,14.4611,3400.0
2005-12-14 14:00:00,19.17,19.18,19.16,19.16,3000.0,14.4611,14.4686,14.4535,14.4535,3000.0
2005-12-14 14:10:00,19.16,19.17,19.16,19.16,4400.0,14.4535,14.4611,14.4535,14.4535,4400.0
2005-12-14 14:20:00,19.17,19.17,19.16,19.17,4400.0,14.4611,14.4611,14.4535,14.4611,4400.0
2005-12-14 14:30:00,19.17,19.19,19.17,19.18,6600.0,14.4611,14.4762,14.4611,14.4686,6600.0
2005-12-14 14:40:00,19.18,19.18,19.18,19.18,13800.0,14.4686,14.4686,14.4686,14.4686,13800.0
2005-12-14 14:50:00,19.18,19.18,19.16,19.16,5200.0,14.4686,14.4686,14.4535,14.4535,5200.0
2005-12-14 15:00:00,19.16,19.16,19.15,19.15,23600.0,14.4535,14.4535,14.446,14.446,23600.0
2005-12-14 15:10:00,19.16,19.16,19.15,19.16,4400.0,14.4535,14.4535,14.446,14.4535,4400.0
2005-12-14 15:20:00,19.16,19.16,19.15,19.15,10400.0,14.4535,14.4535,14.446,14.446,10400.0
2005-12-14 15:30:00,19.15,19.16,19.15,19.16,10600.0,14.446,14.4535,14.446,14.4535,10600.0
2005-12-14 15:40:00,19.15,19.16,19.11,19.11,3400.0,14.446,14.4535,14.4158,14.4158,3400.0
2005-12-14 15:50:00,19.11,19.11,19.1,19.1,20200.0,14.4158,14.4158,14.4083,14.4083,20200.0
2005-12-15 09:30:00,19.1,19.11,19.1,19.11,1200.0,14.4083,14.4158,14.4083,14.4158,1200.0
2005-12-15 09:40:00,19.11,19.11,19.09,19.09,10800.0,14.4158,14.4158,14.4007,14.4007,10800.0
2005-12-15 09:50:00,19.09,19.09,19.0,19.0,8000.0,14.4007,14.4007,14.3328,14.3328,8000.0
2005-12-15 10:00:00,19.0,19.03,18.98,19.0,14600.0,14.3328,14.3555,14.3177,14.3328,14600.0
2005-12-15 10:10:00,19.0,19.0,18.9,18.93,22800.0,14.3328,14.3328,14.2574,14.28,22800.0
2005-12-15 10:20:00,18.93,18.97,18.93,18.97,10600.0,14.28,14.3102,14.28,14.3102,10600.0
2005-12-15 10:30:00,18.98,19.0,18.98,19.0,17400.0,14.3177,14.3328,14.3177,14.3328,17400.0
2005-12-15 10:40:00,19.0,19.0,18.98,19.0,12000.0,14.3328,14.3328,14.3177,14.3328,12000.0
2005-12-15 10:50:00,19.01,19.01,19.0,19.0,2400.0,14.3404,14.3404,14.3328,14.3328,2400.0
2005-12-15 11:00:00,19.02,19.02,19.0,19.0,4600.0,14.3479,14.3479,14.3328,14.3328,4600.0
2005-12-15 11:10:00,19.01,19.03,19.0,19.02,3400.0,14.3404,14.3555,14.3328,14.3479,3400.0
2005-12-15 11:20:00,19.02,19.02,18.99,18.99,4800.0,14.3479,14.3479,14.3253,14.3253,4800.0
2005-12-15 11:30:00,18.98,18.98,18.96,18.96,4000.0,14.3177,14.3177,14.3027,14.3027,4000.0
2005-12-15 11:40:00,18.96,18.98,18.96,18.96,9000.0,14.3027,14.3177,14.3027,14.3027,9000.0
2005-12-15 11:50:00,18.97,18.98,18.97,18.98,7400.0,14.3102,14.3177,14.3102,14.3177,7400.0
2005-12-15 12:00:00,18.98,18.99,18.96,18.97,12600.0,14.3177,14.3253,14.3027,14.3102,12600.0
2005-12-15 12:10:00,18.97,18.98,18.97,18.97,5200.0,14.3102,14.3177,14.3102,14.3102,5200.0
2005-12-15 12:20:00,18.97,18.97,18.94,18.94,4000.0,14.3102,14.3102,14.2876,14.2876,4000.0
2005-12-15 12:30:00,18.94,18.95,18.92,18.95,4200.0,14.2876,14.2951,14.2725,14.2951,4200.0
2005-12-15 12:40:00,18.96,19.0,18.96,19.0,4600.0,14.3027,14.3328,14.3027,14.3328,4600.0
2005-12-15 12:50:00,18.99,19.0,18.99,18.99,2000.0,14.3253,14.3328,14.3253,14.3253,2000.0
2005-12-15 13:00:00,18.99,19.02,18.99,19.0,2800.0,14.3253,14.3479,14.3253,14.3328,2800.0
2005-12-15 13:10:00,18.99,18.99,18.99,18.99,800.0,14.3253,14.3253,14.3253,14.3253,800.0
2005-12-15 13:20:00,18.99,18.99,18.99,18.99,800.0,14.3253,14.3253,14.3253,14.3253,800.0
2005-12-15 13:30:00,18.99,19.04,18.99,19.04,2800.0,14.3253,14.363,14.3253,14.363,2800.0
2005-12-15 13:40:00,19.04,19.06,19.04,19.05,1800.0,14.363,14.3781,14.363,14.3706,1800.0
2005-12-15 13:50:00,19.05,19.11,19.05,19.1,4000.0,14.3706,14.4158,14.3706,14.4083,4000.0
2005-12-15 14:00:00,19.1,19.1,19.08,19.08,3800.0,14.4083,14.4083,14.3932,14.3932,3800.0
2005-12-15 14:10:00,19.08,19.08,19.07,19.07,1600.0,14.3932,14.3932,14.3856,14.3856,1600.0
2005-12-15 14:20:00,19.07,19.07,19.06,19.06,2200.0,14.3856,14.3856,14.3781,14.3781,2200.0
2005-12-15 14:30:00,19.05,19.05,19.05,19.05,1200.0,14.3706,14.3706,14.3706,14.3706,1200.0
2005-12-15 14:40:00,19.05,19.05,19.03,19.03,2800.0,14.3706,14.3706,14.3555,14.3555,2800.0
2005-12-15 14:50:00,19.02,19.02,19.02,19.02,1200.0,14.3479,14.3479,14.3479,14.3479,1200.0
2005-12-15 15:00:00,19.02,19.02,19.0,19.0,5400.0,14.3479,14.3479,14.3328,14.3328,5400.0
2005-12-15 15:10:00,19.0,19.0,19.0,19.0,2800.0,14.3328,14.3328,14.3328,14.3328,2800.0
2005-12-15 15:20:00,19.0,19.0,19.0,19.0,15800.0,14.3328,14.3328,14.3328,14.3328,15800.0
2005-12-15 15:30:00,19.0,19.01,19.0,19.01,5000.0,14.3328,14.3404,14.3328,14.3404,5000.0
2005-12-15 15:40:00,19.01,19.01,19.0,19.0,16200.0,14.3404,14.3404,14.3328,14.3328,16200.0
2005-12-15 15:50:00,19.0,19.01,19.0,19.01,10400.0,14.3328,14.3404,14.3328,14.3404,10400.0
2005-12-16 09:30:00,19.01,19.06,19.01,19.05,34600.0,14.3404,14.3781,14.3404,14.3706,34600.0
2005-12-16 09:40:00,19.05,19.06,19.01,19.01,9000.0,14.3706,14.3781,14.3404,14.3404,9000.0
2005-12-16 09:50:00,19.0,19.01,19.0,19.01,2000.0,14.3328,14.3404,14.3328,14.3404,2000.0
2005-12-16 10:00:00,19.01,19.02,19.0,19.0,5400.0,14.3404,14.3479,14.3328,14.3328,5400.0
2005-12-16 10:10:00,19.0,19.03,19.0,19.03,7600.0,14.3328,14.3555,14.3328,14.3555,7600.0
2005-12-16 10:20:00,19.05,19.05,19.04,19.04,1200.0,14.3706,14.3706,14.363,14.363,1200.0
2005-12-16 10:30:00,19.04,19.04,19.04,19.04,600.0,14.363,14.363,14.363,14.363,600.0
2005-12-16 10:40:00,19.04,19.04,19.02,19.03,1000.0,14.363,14.363,14.3479,14.3555,1000.0
2005-12-16 10:50:00,19.03,19.03,19.03,19.03,400.0,14.3555,14.3555,14.3555,14.3555,400.0
2005-12-16 11:00:00,19.02,19.03,19.02,19.03,1000.0,14.3479,14.3555,14.3479,14.3555,1000.0
2005-12-16 11:10:00,19.02,19.02,19.02,19.02,3400.0,14.3479,14.3479,14.3479,14.3479,3400.0
2005-12-16 11:20:00,19.01,19.02,19.01,19.02,2200.0,14.3404,14.3479,14.3404,14.3479,2200.0
2005-12-16 11:30:00,19.0,19.0,19.0,19.0,4000.0,14.3328,14.3328,14.3328,14.3328,4000.0
2005-12-16 11:40:00,19.0,19.02,19.0,19.0,15600.0,14.3328,14.3479,14.3328,14.3328,15600.0
2005-12-16 11:50:00,19.0,19.0,19.0,19.0,2200.0,14.3328,14.3328,14.3328,14.3328,2200.0
2005-12-16 12:00:00,19.0,19.0,19.0,19.0,0.0,14.3328,14.3328,14.3328,14.3328,0.0
2005-12-16 12:10:00,19.0,19.0,19.0,19.0,8200.0,14.3328,14.3328,14.3328,14.3328,8200.0
2005-12-16 12:20:00,19.0,19.0,19.0,19.0,200.0,14.3328,14.3328,14.3328,14.3328,200.0
2005-12-16 12:30:00,19.0,19.0,19.0,19.0,3600.0,14.3328,14.3328,14.3328,14.3328,3600.0
2005-12-16 12:40:00,19.0,19.0,19.0,19.0,6000.0,14.3328,14.3328,14.3328,14.3328,6000.0
2005-12-16 12:50:00,19.0,19.0,19.0,19.0,16800.0,14.3328,14.3328,14.3328,14.3328,16800.0
2005-12-16 13:00:00,19.0,19.0,19.0,19.0,5400.0,14.3328,14.3328,14.3328,14.3328,5400.0
2005-12-16 13:10:00,19.0,19.0,18.99,19.0,12400.0,14.3328,14.3328,14.3253,14.3328,12400.0
2005-12-16 13:20:00,19.0,19.0,18.99,19.0,5000.0,14.3328,14.3328,14.3253,14.3328,5000.0
2005-12-16 13:30:00,19.0,19.01,19.0,19.01,1800.0,14.3328,14.3404,14.3328,14.3404,1800.0
2005-12-16 13:40:00,19.0,19.0,19.0,19.0,400.0,14.3328,14.3328,14.3328,14.3328,400.0
2005-12-16 13:50:00,19.0,19.0,19.0,19.0,800.0,14.3328,14.3328,14.3328,14.3328,800.0
2005-12-16 14:00:00,19.0,19.0,19.0,19.0,1600.0,14.3328,14.3328,14.3328,14.3328,1600.0
2005-12-16 14:10:00,19.0,19.0,19.0,19.0,1800.0,14.3328,14.3328,14.3328,14.3328,1800.0
2005-12-16 14:20:00,19.0,19.0,19.0,19.0,3800.0,14.3328,14.3328,14.3328,14.3328,3800.0
2005-12-16 14:30:00,19.0,19.0,18.99,18.99,1800.0,14.3328,14.3328,14.3253,14.3253,1800.0
2005-12-16 14:40:00,18.99,18.99,18.98,18.99,5400.0,14.3253,14.3253,14.3177,14.3253,5400.0
2005-12-16 14:50:00,18.99,19.0,18.99,19.0,9000.0,14.3253,14.3328,14.3253,14.3328,9000.0
2005-12-16 15:00:00,19.0,19.02,18.99,19.02,14600.0,14.3328,14.3479,14.3253,14.3479,14600.0
2005-12-16 15:10:00,19.02,19.03,19.02,19.02,9800.0,14.3479,14.3555,14.3479,14.3479,9800.0
2005-12-16 15:20:00,19.03,19.03,19.03,19.03,12800.0,14.3555,14.3555,14.3555,14.3555,12800.0
2005-12-16 15:30:00,19.04,19.05,19.04,19.04,9400.0,14.363,14.3706,14.363,14.363,9400.0
2005-12-16 15:40:00,19.04,19.05,19.0,19.0,23000.0,14.363,14.3706,14.3328,14.3328,23000.0
2005-12-16 15:50:00,19.02,19.02,19.0,19.01,6800.0,14.3479,14.3479,14.3328,14.3404,6800.0
2005-12-19 09:30:00,19.0,19.0,19.0,19.0,4800.0,14.3328,14.3328,14.3328,14.3328,4800.0
2005-12-19 09:40:00,19.0,19.0,18.85,18.85,13200.0,14.3328,14.3328,14.2197,14.2197,13200.0
2005-12-19 09:50:00,18.86,18.86,18.83,18.83,11800.0,14.2272,14.2272,14.2046,14.2046,11800.0
2005-12-19 10:00:00,18.82,18.82,18.8,18.8,8000.0,14.1971,14.1971,14.182,14.182,8000.0
2005-12-19 10:10:00,18.8,18.8,18.77,18.8,8800.0,14.182,14.182,14.1593,14.182,8800.0
2005-12-19 10:20:00,18.81,18.82,18.77,18.8,3400.0,14.1895,14.1971,14.1593,14.182,3400.0
2005-12-19 10:30:00,18.8,18.81,18.79,18.81,5000.0,14.182,14.1895,14.1744,14.1895,5000.0
2005-12-19 10:40:00,18.81,18.86,18.81,18.85,10400.0,14.1895,14.2272,14.1895,14.2197,10400.0
2005-12-19 10:50:00,18.85,18.85,18.84,18.84,1400.0,14.2197,14.2197,14.2121,14.2121,1400.0
2005-12-19 11:00:00,18.84,18.84,18.84,18.84,200.0,14.2121,14.2121,14.2121,14.2121,200.0
2005-12-19 11:10:00,18.84,18.85,18.84,18.85,3400.0,14.2121,14.2197,14.2121,14.2197,3400.0
2005-12-19 11:20:00,18.85,18.86,18.85,18.86,1600.0,14.2197,14.2272,14.2197,14.2272,1600.0
2005-12-19 11:30:00,18.87,18.89,18.87,18.89,600.0,14.2348,14.2499,14.2348,14.2499,600.0
2005-12-19 11:40:00,18.89,18.94,18.89,18.94,4800.0,14.2499,14.2876,14.2499,14.2876,4800.0
2005-12-19 11:50:00,18.94,18.96,18.94,18.96,2800.0,14.2876,14.3027,14.2876,14.3027,2800.0
2005-12-19 12:00:00,18.98,18.98,18.98,18.98,2400.0,14.3177,14.3177,14.3177,14.3177,2400.0
2005-12-19 12:10:00,18.98,18.99,18.98,18.99,5800.0,14.3177,14.3253,14.3177,14.3253,5800.0
2005-12-19 12:20:00,18.99,19.0,18.99,19.0,5000.0,14.3253,14.3328,14.3253,14.3328,5000.0
2005-12-19 12:30:00,19.0,19.0,19.0,19.0,2000.0,14.3328,14.3328,14.3328,14.3328,2000.0
2005-12-19 12:40:00,19.0,19.0,19.0,19.0,4800.0,14.3328,14.3328,14.3328,14.3328,4800.0
2005-12-19 12:50:00,19.0,19.0,19.0,19.0,400.0,14.3328,14.3328,14.3328,14.3328,400.0
2005-12-19 13:00:00,19.0,19.0,18.96,18.96,7800.0,14.3328,14.3328,14.3027,14.3027,7800.0
2005-12-19 13:10:00,18.96,18.98,18.96,18.98,3400.0,14.3027,14.3177,14.3027,14.3177,3400.0
2005-12-19 13:20:00,18.98,19.01,18.98,19.01,5800.0,14.3177,14.3404,14.3177,14.3404,5800.0
2005-12-19 13:30:00,19.0,19.0,18.95,18.95,5200.0,14.3328,14.3328,14.2951,14.2951,5200.0
2005-12-19 13:40:00,18.95,18.95,18.94,18.94,4400.0,14.2951,14.2951,14.2876,14.2876,4400.0
2005-12-19 13:50:00,18.92,18.92,18.92,18.92,3000.0,14.2725,14.2725,14.2725,14.2725,3000.0
2005-12-19 14:00:00,18.91,18.91,18.86,18.86,2200.0,14.2649,14.2649,14.2272,14.2272,2200.0
2005-12-19 14:10:00,18.85,18.86,18.85,18.85,10200.0,14.2197,14.2272,14.2197,14.2197,10200.0
2005-12-19 14:20:00,18.85,18.86,18.85,18.85,3000.0,14.2197,14.2272,14.2197,14.2197,3000.0
2005-12-19 14:30:00,18.85,18.85,18.83,18.83,9200.0,14.2197,14.2197,14.2046,14.2046,9200.0
2005-12-19 14:40:00,18.83,18.83,18.79,18.8,5000.0,14.2046,14.2046,14.1744,14.182,5000.0
2005-12-19 14:50:00,18.79,18.8,18.71,18.72,54400.0,14.1744,14.182,14.1141,14.1216,54400.0
2005-12-19 15:00:00,18.72,18.72,18.65,18.72,66800.0,14.1216,14.1216,14.0688,14.1216,66800.0
2005-12-19 15:10:00,18.72,18.78,18.7,18.71,60600.0,14.1216,14.1669,14.1065,14.1141,60600.0
2005-12-19 15:20:00,18.72,18.75,18.72,18.74,8600.0,14.1216,14.1442,14.1216,14.1367,8600.0
2005-12-19 15:30:00,18.73,18.73,18.65,18.67,42600.0,14.1292,14.1292,14.0688,14.0839,42600.0
2005-12-19 15:40:00,18.68,18.7,18.68,18.7,15600.0,14.0914,14.1065,14.0914,14.1065,15600.0
2005-12-19 15:50:00,18.7,18.7,18.67,18.67,28400.0,14.1065,14.1065,14.0839,14.0839,28400.0
2005-12-20 09:30:00,18.66,18.73,18.66,18.73,15200.0,14.0764,14.1292,14.0764,14.1292,15200.0
2005-12-20 09:40:00,18.72,18.72,18.7,18.7,1200.0,14.1216,14.1216,14.1065,14.1065,1200.0
2005-12-20 09:50:00,18.71,18.71,18.71,18.71,1600.0,14.1141,14.1141,14.1141,14.1141,1600.0
2005-12-20 10:00:00,18.7,18.7,18.7,18.7,600.0,14.1065,14.1065,14.1065,14.1065,600.0
2005-12-20 10:10:00,18.69,18.69,18.68,18.68,600.0,14.099,14.099,14.0914,14.0914,600.0
2005-12-20 10:20:00,18.68,18.68,18.68,18.68,0.0,14.0914,14.0914,14.0914,14.0914,0.0
2005-12-20 10:30:00,18.61,18.61,18.58,18.61,6800.0,14.0386,14.0386,14.016,14.0386,6800.0
2005-12-20 10:40:00,18.6,18.62,18.6,18.62,30800.0,14.0311,14.0462,14.0311,14.0462,30800.0
2005-12-20 10:50:00,18.64,18.73,18.64,18.73,4000.0,14.0613,14.1292,14.0613,14.1292,4000.0
2005-12-20 11:00:00,18.74,18.77,18.74,18.77,4600.0,14.1367,14.1593,14.1367,14.1593,4600.0
2005-12-20 11:10:00,18.77,18.78,18.77,18.77,2000.0,14.1593,14.1669,14.1593,14.1593,2000.0
2005-12-20 11:20:00,18.77,18.78,18.77,18.78,2000.0,14.1593,14.1669,14.1593,14.1669,2000.0
2005-12-20 11:30:00,18.78,18.8,18.78,18.8,1400.0,14.1669,14.182,14.1669,14.182,1400.0
2005-12-20 11:40:00,18.79,18.81,18.79,18.8,5400.0,14.1744,14.1895,14.1744,14.182,5400.0
2005-12-20 11:50:00,18.8,18.81,18.8,18.81,2200.0,14.182,14.1895,14.182,14.1895,2200.0
2005-12-20 12:00:00,18.81,18.81,18.8,18.81,5200.0,14.1895,14.1895,14.182,14.1895,5200.0
2005-12-20 12:10:00,18.82,18.82,18.81,18.81,1000.0,14.1971,14.1971,14.1895,14.1895,1000.0
2005-12-20 12:20:00,18.82,18.82,18.81,18.81,7800.0,14.1971,14.1971,14.1895,14.1895,7800.0
2005-12-20 12:30:00,18.81,18.81,18.8,18.8,1000.0,14.1895,14.1895,14.182,14.182,1000.0
2005-12-20 12:40:00,18.81,18.81,18.77,18.77,2800.0,14.1895,14.1895,14.1593,14.1593,2800.0
2005-12-20 12:50:00,18.79,18.8,18.79,18.8,1800.0,14.1744,14.182,14.1744,14.182,1800.0
2005-12-20 13:00:00,18.8,18.81,18.8,18.81,2400.0,14.182,14.1895,14.182,14.1895,2400.0
2005-12-20 13:10:00,18.79,18.81,18.79,18.8,33000.0,14.1744,14.1895,14.1744,14.182,33000.0
2005-12-20 13:20:00,18.8,18.8,18.79,18.8,800.0,14.182,14.182,14.1744,14.182,800.0
2005-12-20 13:30:00,18.8,18.8,18.8,18.8,3200.0,14.182,14.182,14.182,14.182,3200.0
2005-12-20 13:40:00,18.8,18.8,18.77,18.78,2200.0,14.182,14.182,14.1593,14.1669,2200.0
2005-12-20 13:50:00,18.77,18.77,18.75,18.75,4200.0,14.1593,14.1593,14.1442,14.1442,4200.0
2005-12-20 14:00:00,18.75,18.75,18.75,18.75,2000.0,14.1442,14.1442,14.1442,14.1442,2000.0
2005-12-20 14:10:00,18.74,18.76,18.74,18.76,1000.0,14.1367,14.1518,14.1367,14.1518,1000.0
2005-12-20 14:20:00,18.75,18.78,18.75,18.78,4000.0,14.1442,14.1669,14.1442,14.1669,4000.0
2005-12-20 14:30:00,18.78,18.79,18.78,18.79,2200.0,14.1669,14.1744,14.1669,14.1744,2200.0
2005-12-20 14:40:00,18.79,18.79,18.75,18.76,11400.0,14.1744,14.1744,14.1442,14.1518,11400.0
2005-12-20 14:50:00,18.76,18.77,18.75,18.75,5000.0,14.1518,14.1593,14.1442,14.1442,5000.0
2005-12-20 15:00:00,18.75,18.75,18.72,18.74,2800.0,14.1442,14.1442,14.1216,14.1367,2800.0
2005-12-20 15:10:00,18.74,18.74,18.67,18.67,12600.0,14.1367,14.1367,14.0839,14.0839,12600.0
2005-12-20 15:20:00,18.68,18.7,18.68,18.68,8200.0,14.0914,14.1065,14.0914,14.0914,8200.0
2005-12-20 15:30:00,18.68,18.69,18.68,18.68,6000.0,14.0914,14.099,14.0914,14.0914,6000.0
2005-12-20 15:40:00,18.68,18.68,18.65,18.65,17200.0,14.0914,14.0914,14.0688,14.0688,17200.0
2005-12-20 15:50:00,18.66,18.66,18.65,18.66,19800.0,14.0764,14.0764,14.0688,14.0764,19800.0
2005-12-21 09:30:00,18.65,18.73,18.65,18.72,9400.0,14.0688,14.1292,14.0688,14.1216,9400.0
2005-12-21 09:40:00,18.73,18.75,18.73,18.74,19200.0,14.1292,14.1442,14.1292,14.1367,19200.0
2005-12-21 09:50:00,18.73,18.73,18.69,18.69,4200.0,14.1292,14.1292,14.099,14.099,4200.0
2005-12-21 10:00:00,18.69,18.69,18.69,18.69,600.0,14.099,14.099,14.099,14.099,600.0
2005-12-21 10:10:00,18.69,18.69,18.66,18.67,8600.0,14.099,14.099,14.0764,14.0839,8600.0
2005-12-21 10:20:00,18.67,18.7,18.67,18.7,21200.0,14.0839,14.1065,14.0839,14.1065,21200.0
2005-12-21 10:30:00,18.7,18.7,18.68,18.69,6400.0,14.1065,14.1065,14.0914,14.099,6400.0
2005-12-21 10:40:00,18.7,18.73,18.7,18.73,17000.0,14.1065,14.1292,14.1065,14.1292,17000.0
2005-12-21 10:50:00,18.73,18.73,18.71,18.71,4800.0,14.1292,14.1292,14.1141,14.1141,4800.0
2005-12-21 11:00:00,18.71,18.71,18.68,18.7,4000.0,14.1141,14.1141,14.0914,14.1065,4000.0
2005-12-21 11:10:00,18.7,18.7,18.69,18.7,4600.0,14.1065,14.1065,14.099,14.1065,4600.0
2005-12-21 11:20:00,18.7,18.72,18.7,18.72,1000.0,14.1065,14.1216,14.1065,14.1216,1000.0
2005-12-21 11:30:00,18.72,18.72,18.71,18.71,2200.0,14.1216,14.1216,14.1141,14.1141,2200.0
2005-12-21 11:40:00,18.71,18.71,18.7,18.7,3200.0,14.1141,14.1141,14.1065,14.1065,3200.0
2005-12-21 11:50:00,18.7,18.71,18.7,18.71,4400.0,14.1065,14.1141,14.1065,14.1141,4400.0
2005-12-21 12:00:00,18.71,18.72,18.68,18.7,10400.0,14.1141,14.1216,14.0914,14.1065,10400.0
2005-12-21 12:10:00,18.7,18.7,18.7,18.7,4600.0,14.1065,14.1065,14.1065,14.1065,4600.0
2005-12-21 12:20:00,18.69,18.7,18.69,18.7,2000.0,14.099,14.1065,14.099,14.1065,2000.0
2005-12-21 12:30:00,18.7,18.75,18.7,18.75,12400.0,14.1065,14.1442,14.1065,14.1442,12400.0
2005-12-21 12:40:00,18.75,18.75,18.75,18.75,8400.0,14.1442,14.1442,14.1442,14.1442,8400.0
2005-12-21 12:50:00,18.76,18.76,18.76,18.76,2400.0,14.1518,14.1518,14.1518,14.1518,2400.0
2005-12-21 13:00:00,18.76,18.8,18.76,18.8,3400.0,14.1518,14.182,14.1518,14.182,3400.0
2005-12-21 13:10:00,18.8,18.8,18.78,18.79,3400.0,14.182,14.182,14.1669,14.1744,3400.0
2005-12-21 13:20:00,18.79,18.79,18.78,18.78,8000.0,14.1744,14.1744,14.1669,14.1669,8000.0
2005-12-21 13:30:00,18.78,18.78,18.76,18.76,1600.0,14.1669,14.1669,14.1518,14.1518,1600.0
2005-12-21 13:40:00,18.76,18.77,18.76,18.76,5400.0,14.1518,14.1593,14.1518,14.1518,5400.0
2005-12-21 13:50:00,18.75,18.75,18.75,18.75,4200.0,14.1442,14.1442,14.1442,14.1442,4200.0
2005-12-21 14:00:00,18.75,18.75,18.74,18.75,3000.0,14.1442,14.1442,14.1367,14.1442,3000.0
2005-12-21 14:10:00,18.75,18.75,18.74,18.74,1400.0,14.1442,14.1442,14.1367,14.1367,1400.0
2005-12-21 14:20:00,18.74,18.78,18.74,18.77,7000.0,14.1367,14.1669,14.1367,14.1593,7000.0
2005-12-21 14:30:00,18.78,18.79,18.77,18.79,3600.0,14.1669,14.1744,14.1593,14.1744,3600.0
2005-12-21 14:40:00,18.79,18.79,18.77,18.77,7200.0,14.1744,14.1744,14.1593,14.1593,7200.0
2005-12-21 14:50:00,18.77,18.77,18.76,18.76,800.0,14.1593,14.1593,14.1518,14.1518,800.0
2005-12-21 15:00:00,18.74,18.74,18.71,18.71,13200.0,14.1367,14.1367,14.1141,14.1141,13200.0
2005-12-21 15:10:00,18.71,18.71,18.71,18.71,10800.0,14.1141,14.1141,14.1141,14.1141,10800.0
2005-12-21 15:20:00,18.72,18.72,18.7,18.7,60800.0,14.1216,14.1216,14.1065,14.1065,60800.0
2005-12-21 15:30:00,18.7,18.7,18.69,18.69,7800.0,14.1065,14.1065,14.099,14.099,7800.0
2005-12-21 15:40:00,18.68,18.68,18.68,18.68,8600.0,14.0914,14.0914,14.0914,14.0914,8600.0
2005-12-21 15:50:00,18.68,18.68,18.65,18.65,57200.0,14.0914,14.0914,14.0688,14.0688,57200.0
2005-12-22 09:30:00,18.68,18.75,18.68,18.75,9400.0,14.0914,14.1442,14.0914,14.1442,9400.0
2005-12-22 09:40:00,18.75,18.75,18.71,18.71,12600.0,14.1442,14.1442,14.1141,14.1141,12600.0
2005-12-22 09:50:00,18.67,18.67,18.62,18.62,7000.0,14.0839,14.0839,14.0462,14.0462,7000.0
2005-12-22 10:00:00,18.6,18.61,18.6,18.6,2000.0,14.0311,14.0386,14.0311,14.0311,2000.0
2005-12-22 10:10:00,18.6,18.61,18.6,18.61,2800.0,14.0311,14.0386,14.0311,14.0386,2800.0
2005-12-22 10:20:00,18.63,18.65,18.62,18.62,12600.0,14.0537,14.0688,14.0462,14.0462,12600.0
2005-12-22 10:30:00,18.62,18.63,18.61,18.62,4000.0,14.0462,14.0537,14.0386,14.0462,4000.0
2005-12-22 10:40:00,18.62,18.64,18.62,18.64,2600.0,14.0462,14.0613,14.0462,14.0613,2600.0
2005-12-22 10:50:00,18.65,18.75,18.65,18.75,6400.0,14.0688,14.1442,14.0688,14.1442,6400.0
2005-12-22 11:00:00,18.74,18.74,18.74,18.74,2000.0,14.1367,14.1367,14.1367,14.1367,2000.0
2005-12-22 11:10:00,18.75,18.76,18.75,18.76,3000.0,14.1442,14.1518,14.1442,14.1518,3000.0
2005-12-22 11:20:00,18.75,18.76,18.74,18.76,2400.0,14.1442,14.1518,14.1367,14.1518,2400.0
2005-12-22 11:30:00,18.76,18.81,18.76,18.8,5800.0,14.1518,14.1895,14.1518,14.182,5800.0
2005-12-22 11:40:00,18.81,18.85,18.81,18.85,1800.0,14.1895,14.2197,14.1895,14.2197,1800.0
2005-12-22 11:50:00,18.85,18.86,18.85,18.86,2600.0,14.2197,14.2272,14.2197,14.2272,2600.0
2005-12-22 12:00:00,18.86,18.86,18.85,18.86,6200.0,14.2272,14.2272,14.2197,14.2272,6200.0
2005-12-22 12:10:00,18.86,18.86,18.86,18.86,3800.0,14.2272,14.2272,14.2272,14.2272,3800.0
2005-12-22 12:20:00,18.86,18.89,18.86,18.89,2200.0,14.2272,14.2499,14.2272,14.2499,2200.0
2005-12-22 12:30:00,18.89,18.89,18.89,18.89,4600.0,14.2499,14.2499,14.2499,14.2499,4600.0
2005-12-22 12:40:00,18.89,18.89,18.89,18.89,800.0,14.2499,14.2499,14.2499,14.2499,800.0
2005-12-22 12:50:00,18.89,18.89,18.89,18.89,0.0,14.2499,14.2499,14.2499,14.2499,0.0
2005-12-22 13:00:00,18.89,18.9,18.89,18.9,3000.0,14.2499,14.2574,14.2499,14.2574,3000.0
2005-12-22 13:10:00,18.9,18.9,18.89,18.9,1600.0,14.2574,14.2574,14.2499,14.2574,1600.0
2005-12-22 13:20:00,18.89,18.91,18.89,18.9,4000.0,14.2499,14.2649,14.2499,14.2574,4000.0
2005-12-22 13:30:00,18.9,18.9,18.9,18.9,1000.0,14.2574,14.2574,14.2574,14.2574,1000.0
2005-12-22 13:40:00,18.9,18.9,18.9,18.9,2400.0,14.2574,14.2574,14.2574,14.2574,2400.0
2005-12-22 13:50:00,18.9,18.91,18.9,18.9,6000.0,14.2574,14.2649,14.2574,14.2574,6000.0
2005-12-22 14:00:00,18.9,18.91,18.9,18.91,5200.0,14.2574,14.2649,14.2574,14.2649,5200.0
2005-12-22 14:10:00,18.92,18.92,18.9,18.92,4800.0,14.2725,14.2725,14.2574,14.2725,4800.0
2005-12-22 14:20:00,18.92,18.92,18.92,18.92,1200.0,14.2725,14.2725,14.2725,14.2725,1200.0
2005-12-22 14:30:00,18.92,18.93,18.9,18.92,5200.0,14.2725,14.28,14.2574,14.2725,5200.0
2005-12-22 14:40:00,18.92,18.94,18.92,18.93,7000.0,14.2725,14.2876,14.2725,14.28,7000.0
2005-12-22 14:50:00,18.94,18.98,18.94,18.98,3200.0,14.2876,14.3177,14.2876,14.3177,3200.0
2005-12-22 15:00:00,18.98,19.0,18.98,18.99,8200.0,14.3177,14.3328,14.3177,14.3253,8200.0
2005-12-22 15:10:00,18.99,19.0,18.99,19.0,8200.0,14.3253,14.3328,14.3253,14.3328,8200.0
2005-12-22 15:20:00,19.01,19.02,19.0,19.02,3600.0,14.3404,14.3479,14.3328,14.3479,3600.0
2005-12-22 15:30:00,19.02,19.04,19.02,19.04,9800.0,14.3479,14.363,14.3479,14.363,9800.0
2005-12-22 15:40:00,19.04,19.04,19.03,19.03,6800.0,14.363,14.363,14.3555,14.3555,6800.0
2005-12-22 15:50:00,19.03,19.05,19.02,19.05,10400.0,14.3555,14.3706,14.3479,14.3706,10400.0
2005-12-23 09:30:00,19.09,19.25,19.09,19.25,16000.0,14.4007,14.5214,14.4007,14.5214,16000.0
2005-12-23 09:40:00,19.25,19.26,19.21,19.21,3200.0,14.5214,14.529,14.4913,14.4913,3200.0
2005-12-23 09:50:00,19.26,19.33,19.26,19.32,8600.0,14.529,14.5818,14.529,14.5742,8600.0
2005-12-23 10:00:00,19.31,19.31,19.2,19.2,4800.0,14.5667,14.5667,14.4837,14.4837,4800.0
2005-12-23 10:10:00,19.2,19.21,19.2,19.2,6000.0,14.4837,14.4913,14.4837,14.4837,6000.0
2005-12-23 10:20:00,19.21,19.21,19.21,19.21,4200.0,14.4913,14.4913,14.4913,14.4913,4200.0
2005-12-23 10:30:00,19.21,19.25,19.21,19.25,5400.0,14.4913,14.5214,14.4913,14.5214,5400.0
2005-12-23 10:40:00,19.25,19.32,19.25,19.32,5000.0,14.5214,14.5742,14.5214,14.5742,5000.0
2005-12-23 10:50:00,19.33,19.36,19.33,19.34,8800.0,14.5818,14.6044,14.5818,14.5893,8800.0
2005-12-23 11:00:00,19.34,19.34,19.33,19.33,2400.0,14.5893,14.5893,14.5818,14.5818,2400.0
2005-12-23 11:10:00,19.33,19.33,19.33,19.33,0.0,14.5818,14.5818,14.5818,14.5818,0.0
2005-12-23 11:20:00,19.33,19.38,19.33,19.38,6200.0,14.5818,14.6195,14.5818,14.6195,6200.0
2005-12-23 11:30:00,19.38,19.38,19.35,19.36,22600.0,14.6195,14.6195,14.5969,14.6044,22600.0
2005-12-23 11:40:00,19.35,19.35,19.33,19.34,8800.0,14.5969,14.5969,14.5818,14.5893,8800.0
2005-12-23 11:50:00,19.33,19.34,19.33,19.33,3200.0,14.5818,14.5893,14.5818,14.5818,3200.0
2005-12-23 12:00:00,19.33,19.33,19.33,19.33,6200.0,14.5818,14.5818,14.5818,14.5818,6200.0
2005-12-23 12:10:00,19.33,19.34,19.32,19.32,6000.0,14.5818,14.5893,14.5742,14.5742,6000.0
2005-12-23 12:20:00,19.33,19.34,19.33,19.34,3600.0,14.5818,14.5893,14.5818,14.5893,3600.0
2005-12-23 12:30:00,19.34,19.36,19.34,19.36,7200.0,14.5893,14.6044,14.5893,14.6044,7200.0
2005-12-23 12:40:00,19.36,19.37,19.36,19.37,2000.0,14.6044,14.6119,14.6044,14.6119,2000.0
2005-12-23 12:50:00,19.38,19.41,19.38,19.41,3800.0,14.6195,14.6421,14.6195,14.6421,3800.0
2005-12-23 13:00:00,19.43,19.45,19.43,19.45,3800.0,14.6572,14.6723,14.6572,14.6723,3800.0
2005-12-23 13:10:00,19.45,19.45,19.45,19.45,4400.0,14.6723,14.6723,14.6723,14.6723,4400.0
2005-12-23 13:20:00,19.45,19.45,19.45,19.45,13400.0,14.6723,14.6723,14.6723,14.6723,13400.0
2005-12-23 13:30:00,19.45,19.45,19.45,19.45,4400.0,14.6723,14.6723,14.6723,14.6723,4400.0
2005-12-23 13:40:00,19.45,19.45,19.45,19.45,1200.0,14.6723,14.6723,14.6723,14.6723,1200.0
2005-12-23 13:50:00,19.45,19.46,19.45,19.45,6000.0,14.6723,14.6798,14.6723,14.6723,6000.0
2005-12-23 14:00:00,19.46,19.46,19.45,19.45,8200.0,14.6798,14.6798,14.6723,14.6723,8200.0
2005-12-23 14:10:00,19.45,19.45,19.45,19.45,7800.0,14.6723,14.6723,14.6723,14.6723,7800.0
2005-12-23 14:20:00,19.45,19.46,19.45,19.46,7400.0,14.6723,14.6798,14.6723,14.6798,7400.0
2005-12-23 14:30:00,19.46,19.46,19.46,19.46,7400.0,14.6798,14.6798,14.6798,14.6798,7400.0
2005-12-23 14:40:00,19.46,19.46,19.46,19.46,5000.0,14.6798,14.6798,14.6798,14.6798,5000.0
2005-12-23 14:50:00,19.46,19.46,19.46,19.46,1400.0,14.6798,14.6798,14.6798,14.6798,1400.0
2005-12-23 15:00:00,19.45,19.45,19.43,19.44,4200.0,14.6723,14.6723,14.6572,14.6648,4200.0
2005-12-23 15:10:00,19.43,19.43,19.43,19.43,4000.0,14.6572,14.6572,14.6572,14.6572,4000.0
2005-12-23 15:20:00,19.43,19.43,19.41,19.41,2800.0,14.6572,14.6572,14.6421,14.6421,2800.0
2005-12-23 15:30:00,19.42,19.42,19.38,19.39,18600.0,14.6497,14.6497,14.6195,14.627,18600.0
2005-12-23 15:40:00,19.36,19.38,19.36,19.38,12200.0,14.6044,14.6195,14.6044,14.6195,12200.0
2005-12-23 15:50:00,19.38,19.43,19.38,19.43,20400.0,14.6195,14.6572,14.6195,14.6572,20400.0
2005-12-27 09:30:00,19.42,19.42,19.42,19.42,800.0,14.6497,14.6497,14.6497,14.6497,800.0
2005-12-27 09:40:00,19.43,19.46,19.43,19.46,3600.0,14.6572,14.6798,14.6572,14.6798,3600.0
2005-12-27 09:50:00,19.46,19.51,19.46,19.51,3400.0,14.6798,14.7176,14.6798,14.7176,3400.0
2005-12-27 10:00:00,19.51,19.52,19.5,19.51,4000.0,14.7176,14.7251,14.71,14.7176,4000.0
2005-12-27 10:10:00,19.51,19.51,19.5,19.5,2800.0,14.7176,14.7176,14.71,14.71,2800.0
2005-12-27 10:20:00,19.5,19.5,19.49,19.5,2400.0,14.71,14.71,14.7025,14.71,2400.0
2005-12-27 10:30:00,19.5,19.51,19.5,19.51,1200.0,14.71,14.7176,14.71,14.7176,1200.0
2005-12-27 10:40:00,19.51,19.53,19.5,19.53,3800.0,14.7176,14.7326,14.71,14.7326,3800.0
2005-12-27 10:50:00,19.54,19.55,19.54,19.54,1000.0,14.7402,14.7477,14.7402,14.7402,1000.0
2005-12-27 11:00:00,19.52,19.52,19.48,19.48,5200.0,14.7251,14.7251,14.6949,14.6949,5200.0
2005-12-27 11:10:00,19.48,19.48,19.47,19.47,800.0,14.6949,14.6949,14.6874,14.6874,800.0
2005-12-27 11:20:00,19.48,19.48,19.47,19.48,3200.0,14.6949,14.6949,14.6874,14.6949,3200.0
2005-12-27 11:30:00,19.47,19.47,19.46,19.46,5200.0,14.6874,14.6874,14.6798,14.6798,5200.0
2005-12-27 11:40:00,19.46,19.46,19.44,19.44,1400.0,14.6798,14.6798,14.6648,14.6648,1400.0
2005-12-27 11:50:00,19.44,19.44,19.43,19.43,1400.0,14.6648,14.6648,14.6572,14.6572,1400.0
2005-12-27 12:00:00,19.43,19.43,19.29,19.3,19400.0,14.6572,14.6572,14.5516,14.5591,19400.0
2005-12-27 12:10:00,19.3,19.3,19.25,19.25,10800.0,14.5591,14.5591,14.5214,14.5214,10800.0
2005-12-27 12:20:00,19.25,19.34,19.25,19.34,10600.0,14.5214,14.5893,14.5214,14.5893,10600.0
2005-12-27 12:30:00,19.34,19.34,19.3,19.32,15000.0,14.5893,14.5893,14.5591,14.5742,15000.0
2005-12-27 12:40:00,19.3,19.31,19.3,19.3,2800.0,14.5591,14.5667,14.5591,14.5591,2800.0
2005-12-27 12:50:00,19.3,19.3,19.28,19.28,1400.0,14.5591,14.5591,14.5441,14.5441,1400.0
2005-12-27 13:00:00,19.28,19.28,19.28,19.28,1800.0,14.5441,14.5441,14.5441,14.5441,1800.0
2005-12-27 13:10:00,19.28,19.28,19.25,19.26,3200.0,14.5441,14.5441,14.5214,14.529,3200.0
2005-12-27 13:20:00,19.25,19.25,19.25,19.25,1200.0,14.5214,14.5214,14.5214,14.5214,1200.0
2005-12-27 13:30:00,19.25,19.25,19.22,19.22,2000.0,14.5214,14.5214,14.4988,14.4988,2000.0
2005-12-27 13:40:00,19.22,19.23,19.22,19.22,7200.0,14.4988,14.5063,14.4988,14.4988,7200.0
2005-12-27 13:50:00,19.21,19.21,19.21,19.21,800.0,14.4913,14.4913,14.4913,14.4913,800.0
2005-12-27 14:00:00,19.21,19.25,19.21,19.25,6000.0,14.4913,14.5214,14.4913,14.5214,6000.0
2005-12-27 14:10:00,19.25,19.25,19.24,19.24,3600.0,14.5214,14.5214,14.5139,14.5139,3600.0
2005-12-27 14:20:00,19.24,19.24,19.24,19.24,2800.0,14.5139,14.5139,14.5139,14.5139,2800.0
2005-12-27 14:30:00,19.24,19.25,19.24,19.25,1600.0,14.5139,14.5214,14.5139,14.5214,1600.0
2005-12-27 14:40:00,19.25,19.26,19.25,19.26,5200.0,14.5214,14.529,14.5214,14.529,5200.0
2005-12-27 14:50:00,19.26,19.27,19.26,19.27,8600.0,14.529,14.5365,14.529,14.5365,8600.0
2005-12-27 15:00:00,19.26,19.28,19.25,19.25,8600.0,14.529,14.5441,14.5214,14.5214,8600.0
2005-12-27 15:10:00,19.25,19.26,19.25,19.26,3800.0,14.5214,14.529,14.5214,14.529,3800.0
2005-12-27 15:20:00,19.26,19.3,19.26,19.29,5600.0,14.529,14.5591,14.529,14.5516,5600.0
2005-12-27 15:30:00,19.29,19.32,19.29,19.31,4800.0,14.5516,14.5742,14.5516,14.5667,4800.0
2005-12-27 15:40:00,19.3,19.31,19.3,19.3,3600.0,14.5591,14.5667,14.5591,14.5591,3600.0
2005-12-27 15:50:00,19.31,19.31,19.3,19.3,13200.0,14.5667,14.5667,14.5591,14.5591,13200.0
2005-12-28 09:30:00,19.39,19.39,19.39,19.39,4600.0,14.627,14.627,14.627,14.627,4600.0
2005-12-28 09:40:00,19.4,19.42,19.39,19.42,19800.0,14.6346,14.6497,14.627,14.6497,19800.0
2005-12-28 09:50:00,19.42,19.43,19.41,19.42,2200.0,14.6497,14.6572,14.6421,14.6497,2200.0
2005-12-28 10:00:00,19.43,19.47,19.43,19.44,3000.0,14.6572,14.6874,14.6572,14.6648,3000.0
2005-12-28 10:10:00,19.45,19.45,19.43,19.44,5400.0,14.6723,14.6723,14.6572,14.6648,5400.0
2005-12-28 10:20:00,19.43,19.44,19.43,19.43,5200.0,14.6572,14.6648,14.6572,14.6572,5200.0
2005-12-28 10:30:00,19.43,19.43,19.43,19.43,5000.0,14.6572,14.6572,14.6572,14.6572,5000.0
2005-12-28 10:40:00,19.43,19.43,19.43,19.43,3800.0,14.6572,14.6572,14.6572,14.6572,3800.0
2005-12-28 10:50:00,19.43,19.45,19.43,19.45,5600.0,14.6572,14.6723,14.6572,14.6723,5600.0
2005-12-28 11:00:00,19.44,19.45,19.43,19.43,6200.0,14.6648,14.6723,14.6572,14.6572,6200.0
2005-12-28 11:10:00,19.43,19.45,19.43,19.43,4600.0,14.6572,14.6723,14.6572,14.6572,4600.0
2005-12-28 11:20:00,19.43,19.45,19.43,19.45,4800.0,14.6572,14.6723,14.6572,14.6723,4800.0
2005-12-28 11:30:00,19.45,19.46,19.45,19.46,10200.0,14.6723,14.6798,14.6723,14.6798,10200.0
2005-12-28 11:40:00,19.45,19.45,19.45,19.45,2400.0,14.6723,14.6723,14.6723,14.6723,2400.0
2005-12-28 11:50:00,19.45,19.46,19.45,19.46,4200.0,14.6723,14.6798,14.6723,14.6798,4200.0
2005-12-28 12:00:00,19.45,19.45,19.45,19.45,2000.0,14.6723,14.6723,14.6723,14.6723,2000.0
2005-12-28 12:10:00,19.45,19.45,19.45,19.45,6600.0,14.6723,14.6723,14.6723,14.6723,6600.0
2005-12-28 12:20:00,19.43,19.44,19.43,19.44,2400.0,14.6572,14.6648,14.6572,14.6648,2400.0
2005-12-28 12:30:00,19.45,19.45,19.44,19.44,6400.0,14.6723,14.6723,14.6648,14.6648,6400.0
2005-12-28 12:40:00,19.44,19.45,19.44,19.45,4000.0,14.6648,14.6723,14.6648,14.6723,4000.0
2005-12-28 12:50:00,19.44,19.45,19.44,19.45,4600.0,14.6648,14.6723,14.6648,14.6723,4600.0
2005-12-28 13:00:00,19.45,19.45,19.45,19.45,4000.0,14.6723,14.6723,14.6723,14.6723,4000.0
2005-12-28 13:10:00,19.45,19.45,19.45,19.45,5200.0,14.6723,14.6723,14.6723,14.6723,5200.0
2005-12-28 13:20:00,19.45,19.45,19.45,19.45,2200.0,14.6723,14.6723,14.6723,14.6723,2200.0
2005-12-28 13:30:00,19.45,19.45,19.44,19.45,4600.0,14.6723,14.6723,14.6648,14.6723,4600.0
2005-12-28 13:40:00,19.46,19.46,19.45,19.45,600.0,14.6798,14.6798,14.6723,14.6723,600.0
2005-12-28 13:50:00,19.45,19.46,19.45,19.46,4000.0,14.6723,14.6798,14.6723,14.6798,4000.0
2005-12-28 14:00:00,19.46,19.46,19.46,19.46,2200.0,14.6798,14.6798,14.6798,14.6798,2200.0
2005-12-28 14:10:00,19.46,19.46,19.46,19.46,1200.0,14.6798,14.6798,14.6798,14.6798,1200.0
2005-12-28 14:20:00,19.46,19.47,19.46,19.47,7600.0,14.6798,14.6874,14.6798,14.6874,7600.0
2005-12-28 14:30:00,19.47,19.48,19.47,19.48,2600.0,14.6874,14.6949,14.6874,14.6949,2600.0
2005-12-28 14:40:00,19.47,19.47,19.46,19.47,3000.0,14.6874,14.6874,14.6798,14.6874,3000.0
2005-12-28 14:50:00,19.46,19.47,19.46,19.46,6800.0,14.6798,14.6874,14.6798,14.6798,6800.0
2005-12-28 15:00:00,19.46,19.46,19.46,19.46,7400.0,14.6798,14.6798,14.6798,14.6798,7400.0
2005-12-28 15:10:00,19.46,19.46,19.45,19.45,23400.0,14.6798,14.6798,14.6723,14.6723,23400.0
2005-12-28 15:20:00,19.45,19.47,19.45,19.46,14000.0,14.6723,14.6874,14.6723,14.6798,14000.0
2005-12-28 15:30:00,19.45,19.46,19.45,19.46,15600.0,14.6723,14.6798,14.6723,14.6798,15600.0
2005-12-28 15:40:00,19.46,19.47,19.46,19.47,7800.0,14.6798,14.6874,14.6798,14.6874,7800.0
2005-12-28 15:50:00,19.47,19.47,19.45,19.46,7600.0,14.6874,14.6874,14.6723,14.6798,7600.0
2005-12-29 09:40:00,19.58,19.64,19.58,19.61,13800.0,14.7704,14.8156,14.7704,14.793,13800.0
2005-12-29 09:50:00,19.61,19.68,19.61,19.68,7200.0,14.793,14.8458,14.793,14.8458,7200.0
2005-12-29 10:00:00,19.68,19.7,19.65,19.7,7600.0,14.8458,14.8609,14.8232,14.8609,7600.0
2005-12-29 10:10:00,19.7,19.73,19.7,19.73,8800.0,14.8609,14.8835,14.8609,14.8835,8800.0
2005-12-29 10:20:00,19.73,19.75,19.73,19.75,3000.0,14.8835,14.8986,14.8835,14.8986,3000.0
2005-12-29 10:30:00,19.74,19.75,19.72,19.72,5400.0,14.8911,14.8986,14.876,14.876,5400.0
2005-12-29 10:40:00,19.71,19.71,19.68,19.68,2400.0,14.8684,14.8684,14.8458,14.8458,2400.0
2005-12-29 10:50:00,19.68,19.68,19.68,19.68,4200.0,14.8458,14.8458,14.8458,14.8458,4200.0
2005-12-29 11:00:00,19.68,19.69,19.68,19.68,3400.0,14.8458,14.8533,14.8458,14.8458,3400.0
2005-12-29 11:10:00,19.68,19.69,19.68,19.69,5200.0,14.8458,14.8533,14.8458,14.8533,5200.0
2005-12-29 11:20:00,19.68,19.69,19.68,19.68,3000.0,14.8458,14.8533,14.8458,14.8458,3000.0
2005-12-29 11:30:00,19.69,19.69,19.68,19.68,1800.0,14.8533,14.8533,14.8458,14.8458,1800.0
2005-12-29 11:40:00,19.68,19.68,19.67,19.67,6400.0,14.8458,14.8458,14.8383,14.8383,6400.0
2005-12-29 11:50:00,19.67,19.67,19.67,19.67,200.0,14.8383,14.8383,14.8383,14.8383,200.0
2005-12-29 12:00:00,19.67,19.67,19.66,19.66,4000.0,14.8383,14.8383,14.8307,14.8307,4000.0
2005-12-29 12:10:00,19.66,19.66,19.65,19.65,800.0,14.8307,14.8307,14.8232,14.8232,800.0
2005-12-29 12:20:00,19.66,19.66,19.65,19.65,800.0,14.8307,14.8307,14.8232,14.8232,800.0
2005-12-29 12:30:00,19.65,19.65,19.65,19.65,200.0,14.8232,14.8232,14.8232,14.8232,200.0
2005-12-29 12:40:00,19.65,19.66,19.65,19.66,3400.0,14.8232,14.8307,14.8232,14.8307,3400.0
2005-12-29 12:50:00,19.66,19.66,19.66,19.66,6200.0,14.8307,14.8307,14.8307,14.8307,6200.0
2005-12-29 13:00:00,19.66,19.66,19.66,19.66,1200.0,14.8307,14.8307,14.8307,14.8307,1200.0
2005-12-29 13:10:00,19.66,19.66,19.66,19.66,800.0,14.8307,14.8307,14.8307,14.8307,800.0
2005-12-29 13:20:00,19.66,19.66,19.66,19.66,800.0,14.8307,14.8307,14.8307,14.8307,800.0
2005-12-29 13:30:00,19.66,19.66,19.66,19.66,1000.0,14.8307,14.8307,14.8307,14.8307,1000.0
2005-12-29 13:40:00,19.66,19.66,19.66,19.66,800.0,14.8307,14.8307,14.8307,14.8307,800.0
2005-12-29 13:50:00,19.66,19.66,19.66,19.66,3000.0,14.8307,14.8307,14.8307,14.8307,3000.0
2005-12-29 14:00:00,19.66,19.67,19.66,19.67,6600.0,14.8307,14.8383,14.8307,14.8383,6600.0
2005-12-29 14:10:00,19.67,19.67,19.66,19.66,800.0,14.8383,14.8383,14.8307,14.8307,800.0
2005-12-29 14:20:00,19.66,19.66,19.66,19.66,5200.0,14.8307,14.8307,14.8307,14.8307,5200.0
2005-12-29 14:30:00,19.66,19.66,19.66,19.66,3600.0,14.8307,14.8307,14.8307,14.8307,3600.0
2005-12-29 14:40:00,19.66,19.66,19.66,19.66,400.0,14.8307,14.8307,14.8307,14.8307,400.0
2005-12-29 14:50:00,19.66,19.66,19.66,19.66,9600.0,14.8307,14.8307,14.8307,14.8307,9600.0
2005-12-29 15:00:00,19.66,19.66,19.65,19.65,8400.0,14.8307,14.8307,14.8232,14.8232,8400.0
2005-12-29 15:10:00,19.64,19.64,19.58,19.59,16400.0,14.8156,14.8156,14.7704,14.7779,16400.0
2005-12-29 15:20:00,19.58,19.58,19.5,19.51,19600.0,14.7704,14.7704,14.71,14.7176,19600.0
2005-12-29 15:30:00,19.51,19.51,19.46,19.46,15000.0,14.7176,14.7176,14.6798,14.6798,15000.0
2005-12-29 15:40:00,19.46,19.47,19.4,19.41,17200.0,14.6798,14.6874,14.6346,14.6421,17200.0
2005-12-29 15:50:00,19.41,19.46,19.4,19.46,31200.0,14.6421,14.6798,14.6346,14.6798,31200.0
2005-12-30 09:40:00,19.35,19.36,19.31,19.31,14000.0,14.5969,14.6044,14.5667,14.5667,14000.0
2005-12-30 09:50:00,19.31,19.45,19.3,19.45,8400.0,14.5667,14.6723,14.5591,14.6723,8400.0
2005-12-30 10:00:00,19.45,19.47,19.4,19.4,2000.0,14.6723,14.6874,14.6346,14.6346,2000.0
2005-12-30 10:10:00,19.39,19.39,19.34,19.34,4600.0,14.627,14.627,14.5893,14.5893,4600.0
2005-12-30 10:20:00,19.32,19.32,19.31,19.31,600.0,14.5742,14.5742,14.5667,14.5667,600.0
2005-12-30 10:30:00,19.31,19.31,19.28,19.28,1600.0,14.5667,14.5667,14.5441,14.5441,1600.0
2005-12-30 10:40:00,19.26,19.26,19.23,19.23,2400.0,14.529,14.529,14.5063,14.5063,2400.0
2005-12-30 10:50:00,19.23,19.24,19.23,19.24,2800.0,14.5063,14.5139,14.5063,14.5139,2800.0
2005-12-30 11:00:00,19.25,19.25,19.23,19.23,1600.0,14.5214,14.5214,14.5063,14.5063,1600.0
2005-12-30 11:10:00,19.23,19.23,19.22,19.22,1200.0,14.5063,14.5063,14.4988,14.4988,1200.0
2005-12-30 11:20:00,19.22,19.24,19.22,19.22,3000.0,14.4988,14.5139,14.4988,14.4988,3000.0
2005-12-30 11:30:00,19.22,19.22,19.21,19.21,1200.0,14.4988,14.4988,14.4913,14.4913,1200.0
2005-12-30 11:40:00,19.22,19.22,19.21,19.21,1400.0,14.4988,14.4988,14.4913,14.4913,1400.0
2005-12-30 11:50:00,19.21,19.21,19.19,19.2,3800.0,14.4913,14.4913,14.4762,14.4837,3800.0
2005-12-30 12:00:00,19.2,19.21,19.2,19.21,1600.0,14.4837,14.4913,14.4837,14.4913,1600.0
2005-12-30 12:10:00,19.21,19.21,19.18,19.21,3800.0,14.4913,14.4913,14.4686,14.4913,3800.0
2005-12-30 12:20:00,19.2,19.2,19.2,19.2,600.0,14.4837,14.4837,14.4837,14.4837,600.0
2005-12-30 12:30:00,19.18,19.18,19.17,19.18,1600.0,14.4686,14.4686,14.4611,14.4686,1600.0
2005-12-30 12:40:00,19.18,19.23,19.18,19.23,3600.0,14.4686,14.5063,14.4686,14.5063,3600.0
2005-12-30 12:50:00,19.23,19.24,19.23,19.23,1600.0,14.5063,14.5139,14.5063,14.5063,1600.0
2005-12-30 13:00:00,19.23,19.24,19.23,19.24,1000.0,14.5063,14.5139,14.5063,14.5139,1000.0
2005-12-30 13:10:00,19.25,19.25,19.25,19.25,1400.0,14.5214,14.5214,14.5214,14.5214,1400.0
2005-12-30 13:20:00,19.25,19.25,19.24,19.25,1400.0,14.5214,14.5214,14.5139,14.5214,1400.0
2005-12-30 13:30:00,19.25,19.25,19.24,19.24,400.0,14.5214,14.5214,14.5139,14.5139,400.0
2005-12-30 13:40:00,19.25,19.25,19.24,19.25,1200.0,14.5214,14.5214,14.5139,14.5214,1200.0
2005-12-30 13:50:00,19.25,19.25,19.21,19.21,2200.0,14.5214,14.5214,14.4913,14.4913,2200.0
2005-12-30 14:00:00,19.2,19.2,19.2,19.2,2400.0,14.4837,14.4837,14.4837,14.4837,2400.0
2005-12-30 14:10:00,19.22,19.25,19.21,19.23,4000.0,14.4988,14.5214,14.4913,14.5063,4000.0
2005-12-30 14:20:00,19.22,19.22,19.22,19.22,1000.0,14.4988,14.4988,14.4988,14.4988,1000.0
2005-12-30 14:30:00,19.2,19.2,19.18,19.18,2200.0,14.4837,14.4837,14.4686,14.4686,2200.0
2005-12-30 14:40:00,19.18,19.18,19.17,19.17,3400.0,14.4686,14.4686,14.4611,14.4611,3400.0
2005-12-30 14:50:00,19.17,19.22,19.17,19.21,9200.0,14.4611,14.4988,14.4611,14.4913,9200.0
2005-12-30 15:00:00,19.21,19.22,19.21,19.22,6200.0,14.4913,14.4988,14.4913,14.4988,6200.0
2005-12-30 15:10:00,19.22,19.22,19.21,19.21,2200.0,14.4988,14.4988,14.4913,14.4913,2200.0
2005-12-30 15:20:00,19.2,19.2,19.2,19.2,5800.0,14.4837,14.4837,14.4837,14.4837,5800.0
2005-12-30 15:30:00,19.2,19.2,19.19,19.19,11600.0,14.4837,14.4837,14.4762,14.4762,11600.0
2005-12-30 15:40:00,19.2,19.2,19.18,19.19,12200.0,14.4837,14.4837,14.4686,14.4762,12200.0
2005-12-30 15:50:00,19.19,19.21,19.18,19.18,12600.0,14.4762,14.4913,14.4686,14.4686,12600.0
2006-01-03 09:30:00,19.29,19.34,19.29,19.3,9600.0,14.5516,14.5893,14.5516,14.5591,9600.0
2006-01-03 09:40:00,19.3,19.32,19.3,19.32,19000.0,14.5591,14.5742,14.5591,14.5742,19000.0
2006-01-03 09:50:00,19.32,19.36,19.32,19.36,15200.0,14.5742,14.6044,14.5742,14.6044,15200.0
2006-01-03 10:00:00,19.36,19.39,19.33,19.36,17000.0,14.6044,14.627,14.5818,14.6044,17000.0
2006-01-03 10:10:00,19.38,19.45,19.38,19.45,11400.0,14.6195,14.6723,14.6195,14.6723,11400.0
2006-01-03 10:20:00,19.45,19.49,19.45,19.45,20800.0,14.6723,14.7025,14.6723,14.6723,20800.0
2006-01-03 10:30:00,19.43,19.43,19.43,19.43,31200.0,14.6572,14.6572,14.6572,14.6572,31200.0
2006-01-03 10:40:00,19.43,19.45,19.43,19.45,77400.0,14.6572,14.6723,14.6572,14.6723,77400.0
2006-01-03 10:50:00,19.48,19.56,19.47,19.56,64200.0,14.6949,14.7553,14.6874,14.7553,64200.0
2006-01-03 11:00:00,19.56,19.72,19.56,19.72,115400.0,14.7553,14.876,14.7553,14.876,115400.0
2006-01-03 11:10:00,19.74,20.0,19.74,20.0,59200.0,14.8911,15.0872,14.8911,15.0872,59200.0
2006-01-03 11:20:00,20.0,20.11,20.0,20.09,192200.0,15.0872,15.1702,15.0872,15.1551,192200.0
2006-01-03 11:30:00,20.1,20.41,20.1,20.38,107200.0,15.1626,15.3965,15.1626,15.3739,107200.0
2006-01-03 11:40:00,20.37,20.37,20.23,20.31,116400.0,15.3663,15.3663,15.2607,15.321,116400.0
2006-01-03 11:50:00,20.32,20.61,20.3,20.61,114400.0,15.3286,15.5474,15.3135,15.5474,114400.0
2006-01-03 12:00:00,20.61,20.9,20.61,20.89,97000.0,15.5474,15.7661,15.5474,15.7586,97000.0
2006-01-03 12:10:00,20.9,20.98,20.89,20.97,97600.0,15.7661,15.8265,15.7586,15.8189,97600.0
2006-01-03 12:20:00,20.97,21.0,20.9,20.93,203200.0,15.8189,15.8416,15.7661,15.7888,203200.0
2006-01-03 12:30:00,20.93,20.93,20.8,20.8,87200.0,15.7888,15.7888,15.6907,15.6907,87200.0
2006-01-03 12:40:00,20.79,20.8,20.52,20.52,144400.0,15.6831,15.6907,15.4795,15.4795,144400.0
2006-01-03 12:50:00,20.52,20.52,20.42,20.5,86000.0,15.4795,15.4795,15.404,15.4644,86000.0
2006-01-03 13:00:00,20.5,20.54,20.48,20.52,59800.0,15.4644,15.4946,15.4493,15.4795,59800.0
2006-01-03 13:10:00,20.52,20.52,20.46,20.5,41200.0,15.4795,15.4795,15.4342,15.4644,41200.0
2006-01-03 13:20:00,20.5,20.51,20.49,20.49,28000.0,15.4644,15.4719,15.4568,15.4568,28000.0
2006-01-03 13:30:00,20.5,20.58,20.5,20.57,44800.0,15.4644,15.5247,15.4644,15.5172,44800.0
2006-01-03 13:40:00,20.57,20.62,20.53,20.55,57200.0,15.5172,15.5549,15.487,15.5021,57200.0
2006-01-03 13:50:00,20.55,20.57,20.5,20.5,23200.0,15.5021,15.5172,15.4644,15.4644,23200.0
2006-01-03 14:00:00,20.5,20.52,20.39,20.43,56200.0,15.4644,15.4795,15.3814,15.4116,56200.0
2006-01-03 14:10:00,20.43,20.5,20.43,20.5,19800.0,15.4116,15.4644,15.4116,15.4644,19800.0
2006-01-03 14:20:00,20.5,20.5,20.47,20.48,24200.0,15.4644,15.4644,15.4417,15.4493,24200.0
2006-01-03 14:30:00,20.48,20.5,20.48,20.49,30200.0,15.4493,15.4644,15.4493,15.4568,30200.0
2006-01-03 14:40:00,20.49,20.49,20.48,20.48,23400.0,15.4568,15.4568,15.4493,15.4493,23400.0
2006-01-03 14:50:00,20.49,20.49,20.44,20.46,27000.0,15.4568,15.4568,15.4191,15.4342,27000.0
2006-01-03 15:00:00,20.46,20.49,20.46,20.48,46600.0,15.4342,15.4568,15.4342,15.4493,46600.0
2006-01-03 15:10:00,20.48,20.48,20.4,20.42,70800.0,15.4493,15.4493,15.3889,15.404,70800.0
2006-01-03 15:20:00,20.42,20.42,20.4,20.42,70400.0,15.404,15.404,15.3889,15.404,70400.0
2006-01-03 15:30:00,20.41,20.47,20.41,20.46,38600.0,15.3965,15.4417,15.3965,15.4342,38600.0
2006-01-03 15:40:00,20.46,20.47,20.46,20.46,152000.0,15.4342,15.4417,15.4342,15.4342,152000.0
2006-01-03 15:50:00,20.46,20.5,20.45,20.48,96800.0,15.4342,15.4644,15.4267,15.4493,96800.0
2006-01-04 09:30:00,20.04,20.04,20.03,20.03,400.0,15.1174,15.1174,15.1098,15.1098,400.0
2006-01-04 09:40:00,19.98,20.0,19.81,19.82,117600.0,15.0721,15.0872,14.9439,14.9514,117600.0
2006-01-04 09:50:00,19.82,19.88,19.82,19.83,19000.0,14.9514,14.9967,14.9514,14.959,19000.0
2006-01-04 10:00:00,19.79,19.98,19.78,19.9,34000.0,14.9288,15.0721,14.9212,15.0118,34000.0
2006-01-04 10:10:00,19.9,19.97,19.9,19.96,19400.0,15.0118,15.0646,15.0118,15.057,19400.0
2006-01-04 10:20:00,19.96,20.15,19.96,20.04,114200.0,15.057,15.2003,15.057,15.1174,114200.0
2006-01-04 10:30:00,20.05,20.07,20.03,20.06,24400.0,15.1249,15.14,15.1098,15.1325,24400.0
2006-01-04 10:40:00,20.06,20.23,20.06,20.23,22200.0,15.1325,15.2607,15.1325,15.2607,22200.0
2006-01-04 10:50:00,20.24,20.36,20.2,20.26,94200.0,15.2682,15.3588,15.2381,15.2833,94200.0
2006-01-04 11:00:00,20.27,20.29,20.18,20.22,24000.0,15.2909,15.306,15.223,15.2532,24000.0
2006-01-04 11:10:00,20.22,20.22,20.1,20.15,35600.0,15.2532,15.2532,15.1626,15.2003,35600.0
2006-01-04 11:20:00,20.15,20.15,20.08,20.11,14200.0,15.2003,15.2003,15.1475,15.1702,14200.0
2006-01-04 11:30:00,20.11,20.15,20.11,20.14,23800.0,15.1702,15.2003,15.1702,15.1928,23800.0
2006-01-04 11:40:00,20.14,20.14,20.11,20.12,21400.0,15.1928,15.1928,15.1702,15.1777,21400.0
2006-01-04 11:50:00,20.1,20.1,20.03,20.04,35000.0,15.1626,15.1626,15.1098,15.1174,35000.0
2006-01-04 12:00:00,20.04,20.11,20.04,20.08,19200.0,15.1174,15.1702,15.1174,15.1475,19200.0
2006-01-04 12:10:00,20.08,20.09,20.06,20.08,23800.0,15.1475,15.1551,15.1325,15.1475,23800.0
2006-01-04 12:20:00,20.09,20.12,20.09,20.12,52800.0,15.1551,15.1777,15.1551,15.1777,52800.0
2006-01-04 12:30:00,20.12,20.15,20.11,20.13,95600.0,15.1777,15.2003,15.1702,15.1853,95600.0
2006-01-04 12:40:00,20.13,20.14,20.11,20.14,19000.0,15.1853,15.1928,15.1702,15.1928,19000.0
2006-01-04 12:50:00,20.14,20.14,20.13,20.13,13200.0,15.1928,15.1928,15.1853,15.1853,13200.0
2006-01-04 13:00:00,20.13,20.14,20.13,20.13,11000.0,15.1853,15.1928,15.1853,15.1853,11000.0
2006-01-04 13:10:00,20.13,20.15,20.13,20.15,11000.0,15.1853,15.2003,15.1853,15.2003,11000.0
2006-01-04 13:20:00,20.14,20.15,20.13,20.13,66800.0,15.1928,15.2003,15.1853,15.1853,66800.0
2006-01-04 13:30:00,20.13,20.14,20.13,20.13,54600.0,15.1853,15.1928,15.1853,15.1853,54600.0
2006-01-04 13:40:00,20.13,20.15,20.13,20.14,5800.0,15.1853,15.2003,15.1853,15.1928,5800.0
2006-01-04 13:50:00,20.14,20.14,20.13,20.14,5600.0,15.1928,15.1928,15.1853,15.1928,5600.0
2006-01-04 14:00:00,20.14,20.15,20.14,20.14,8800.0,15.1928,15.2003,15.1928,15.1928,8800.0
2006-01-04 14:10:00,20.13,20.15,20.13,20.14,10000.0,15.1853,15.2003,15.1853,15.1928,10000.0
2006-01-04 14:20:00,20.14,20.15,20.14,20.14,15400.0,15.1928,15.2003,15.1928,15.1928,15400.0
2006-01-04 14:30:00,20.14,20.3,20.14,20.27,64400.0,15.1928,15.3135,15.1928,15.2909,64400.0
2006-01-04 14:40:00,20.27,20.28,20.21,20.24,19800.0,15.2909,15.2984,15.2456,15.2682,19800.0
2006-01-04 14:50:00,20.24,20.24,20.15,20.15,10000.0,15.2682,15.2682,15.2003,15.2003,10000.0
2006-01-04 15:00:00,20.15,20.16,20.13,20.16,13400.0,15.2003,15.2079,15.1853,15.2079,13400.0
2006-01-04 15:10:00,20.16,20.16,20.14,20.14,13200.0,15.2079,15.2079,15.1928,15.1928,13200.0
2006-01-04 15:20:00,20.14,20.18,20.14,20.17,25400.0,15.1928,15.223,15.1928,15.2154,25400.0
2006-01-04 15:30:00,20.17,20.17,20.16,20.17,24400.0,15.2154,15.2154,15.2079,15.2154,24400.0
2006-01-04 15:40:00,20.17,20.17,20.16,20.17,38000.0,15.2154,15.2154,15.2079,15.2154,38000.0
2006-01-04 15:50:00,20.17,20.17,20.14,20.15,39800.0,15.2154,15.2154,15.1928,15.2003,39800.0
2006-01-05 09:40:00,20.08,20.1,20.08,20.1,16600.0,15.1475,15.1626,15.1475,15.1626,16600.0
2006-01-05 09:50:00,20.09,20.1,20.04,20.04,6800.0,15.1551,15.1626,15.1174,15.1174,6800.0
2006-01-05 10:00:00,20.05,20.14,20.05,20.14,9200.0,15.1249,15.1928,15.1249,15.1928,9200.0
2006-01-05 10:10:00,20.14,20.14,20.0,20.05,21800.0,15.1928,15.1928,15.0872,15.1249,21800.0
2006-01-05 10:20:00,20.05,20.08,20.05,20.08,5800.0,15.1249,15.1475,15.1249,15.1475,5800.0
2006-01-05 10:30:00,20.09,20.1,20.09,20.09,7400.0,15.1551,15.1626,15.1551,15.1551,7400.0
2006-01-05 10:40:00,20.1,20.1,20.08,20.08,3000.0,15.1626,15.1626,15.1475,15.1475,3000.0
2006-01-05 10:50:00,20.08,20.09,20.08,20.09,4800.0,15.1475,15.1551,15.1475,15.1551,4800.0
2006-01-05 11:00:00,20.09,20.1,20.09,20.1,4600.0,15.1551,15.1626,15.1551,15.1626,4600.0
2006-01-05 11:10:00,20.1,20.11,20.07,20.1,7800.0,15.1626,15.1702,15.14,15.1626,7800.0
2006-01-05 11:20:00,20.09,20.11,20.08,20.11,17000.0,15.1551,15.1702,15.1475,15.1702,17000.0
2006-01-05 11:30:00,20.1,20.11,20.1,20.11,3400.0,15.1626,15.1702,15.1626,15.1702,3400.0
2006-01-05 11:40:00,20.1,20.1,20.06,20.06,9400.0,15.1626,15.1626,15.1325,15.1325,9400.0
2006-01-05 11:50:00,20.07,20.08,20.07,20.07,11600.0,15.14,15.1475,15.14,15.14,11600.0
2006-01-05 12:00:00,20.07,20.1,20.07,20.1,7200.0,15.14,15.1626,15.14,15.1626,7200.0
2006-01-05 12:10:00,20.1,20.1,20.08,20.08,6200.0,15.1626,15.1626,15.1475,15.1475,6200.0
2006-01-05 12:20:00,20.08,20.08,20.07,20.07,4800.0,15.1475,15.1475,15.14,15.14,4800.0
2006-01-05 12:30:00,20.07,20.08,20.06,20.06,5000.0,15.14,15.1475,15.1325,15.1325,5000.0
2006-01-05 12:40:00,20.06,20.08,20.06,20.08,8200.0,15.1325,15.1475,15.1325,15.1475,8200.0
2006-01-05 12:50:00,20.07,20.08,20.06,20.06,3600.0,15.14,15.1475,15.1325,15.1325,3600.0
2006-01-05 13:00:00,20.06,20.07,20.06,20.07,6200.0,15.1325,15.14,15.1325,15.14,6200.0
2006-01-05 13:10:00,20.07,20.07,20.05,20.05,5200.0,15.14,15.14,15.1249,15.1249,5200.0
2006-01-05 13:20:00,20.05,20.05,20.03,20.03,7400.0,15.1249,15.1249,15.1098,15.1098,7400.0
2006-01-05 13:30:00,20.03,20.05,20.03,20.03,6800.0,15.1098,15.1249,15.1098,15.1098,6800.0
2006-01-05 13:40:00,20.05,20.05,20.04,20.05,1400.0,15.1249,15.1249,15.1174,15.1249,1400.0
2006-01-05 13:50:00,20.05,20.06,20.05,20.06,2000.0,15.1249,15.1325,15.1249,15.1325,2000.0
2006-01-05 14:00:00,20.05,20.07,20.05,20.05,11200.0,15.1249,15.14,15.1249,15.1249,11200.0
2006-01-05 14:10:00,20.05,20.11,20.05,20.09,10600.0,15.1249,15.1702,15.1249,15.1551,10600.0
2006-01-05 14:20:00,20.1,20.11,20.08,20.1,9400.0,15.1626,15.1702,15.1475,15.1626,9400.0
2006-01-05 14:30:00,20.1,20.11,20.09,20.11,6800.0,15.1626,15.1702,15.1551,15.1702,6800.0
2006-01-05 14:40:00,20.11,20.11,20.1,20.1,5600.0,15.1702,15.1702,15.1626,15.1626,5600.0
2006-01-05 14:50:00,20.1,20.16,20.1,20.16,13200.0,15.1626,15.2079,15.1626,15.2079,13200.0
2006-01-05 15:00:00,20.13,20.15,20.13,20.15,10600.0,15.1853,15.2003,15.1853,15.2003,10600.0
2006-01-05 15:10:00,20.15,20.15,20.05,20.09,46600.0,15.2003,15.2003,15.1249,15.1551,46600.0
2006-01-05 15:20:00,20.1,20.12,20.1,20.1,25200.0,15.1626,15.1777,15.1626,15.1626,25200.0
2006-01-05 15:30:00,20.1,20.11,20.09,20.09,22200.0,15.1626,15.1702,15.1551,15.1551,22200.0
2006-01-05 15:40:00,20.1,20.18,20.1,20.15,115600.0,15.1626,15.223,15.1626,15.2003,115600.0
2006-01-05 15:50:00,20.14,20.14,20.08,20.08,27200.0,15.1928,15.1928,15.1475,15.1475,27200.0
2006-01-06 09:30:00,20.1,20.11,20.1,20.1,11000.0,15.1626,15.1702,15.1626,15.1626,11000.0
2006-01-06 09:40:00,20.1,20.11,20.08,20.08,18000.0,15.1626,15.1702,15.1475,15.1475,18000.0
2006-01-06 09:50:00,20.08,20.08,20.03,20.07,31800.0,15.1475,15.1475,15.1098,15.14,31800.0
2006-01-06 10:00:00,20.06,20.06,19.98,19.98,15000.0,15.1325,15.1325,15.0721,15.0721,15000.0
2006-01-06 10:10:00,20.0,20.02,20.0,20.01,6800.0,15.0872,15.1023,15.0872,15.0947,6800.0
2006-01-06 10:20:00,20.01,20.02,19.97,19.98,6600.0,15.0947,15.1023,15.0646,15.0721,6600.0
2006-01-06 10:30:00,19.99,19.99,19.95,19.97,5800.0,15.0797,15.0797,15.0495,15.0646,5800.0
2006-01-06 10:40:00,19.97,20.0,19.97,20.0,9000.0,15.0646,15.0872,15.0646,15.0872,9000.0
2006-01-06 10:50:00,20.0,20.0,19.99,20.0,5000.0,15.0872,15.0872,15.0797,15.0872,5000.0
2006-01-06 11:00:00,20.0,20.0,19.97,19.97,4400.0,15.0872,15.0872,15.0646,15.0646,4400.0
2006-01-06 11:10:00,19.99,20.0,19.97,20.0,3000.0,15.0797,15.0872,15.0646,15.0872,3000.0
2006-01-06 11:20:00,20.0,20.0,19.98,19.99,6600.0,15.0872,15.0872,15.0721,15.0797,6600.0
2006-01-06 11:30:00,20.0,20.0,19.99,19.99,3400.0,15.0872,15.0872,15.0797,15.0797,3400.0
2006-01-06 11:40:00,19.99,19.99,19.98,19.98,4800.0,15.0797,15.0797,15.0721,15.0721,4800.0
2006-01-06 11:50:00,19.98,19.99,19.98,19.98,5800.0,15.0721,15.0797,15.0721,15.0721,5800.0
2006-01-06 12:00:00,19.98,20.0,19.98,19.99,16800.0,15.0721,15.0872,15.0721,15.0797,16800.0
2006-01-06 12:10:00,19.99,20.0,19.98,19.98,5600.0,15.0797,15.0872,15.0721,15.0721,5600.0
2006-01-06 12:20:00,19.98,19.99,19.98,19.99,7200.0,15.0721,15.0797,15.0721,15.0797,7200.0
2006-01-06 12:30:00,19.99,20.0,19.98,19.99,19200.0,15.0797,15.0872,15.0721,15.0797,19200.0
2006-01-06 12:40:00,19.99,19.99,19.97,19.99,4800.0,15.0797,15.0797,15.0646,15.0797,4800.0
2006-01-06 12:50:00,19.99,19.99,19.98,19.98,4000.0,15.0797,15.0797,15.0721,15.0721,4000.0
2006-01-06 13:00:00,19.98,19.99,19.98,19.98,8200.0,15.0721,15.0797,15.0721,15.0721,8200.0
2006-01-06 13:10:00,19.98,19.99,19.97,19.98,5400.0,15.0721,15.0797,15.0646,15.0721,5400.0
2006-01-06 13:20:00,19.99,20.0,19.99,19.99,8000.0,15.0797,15.0872,15.0797,15.0797,8000.0
2006-01-06 13:30:00,19.98,19.99,19.98,19.98,5800.0,15.0721,15.0797,15.0721,15.0721,5800.0
2006-01-06 13:40:00,19.98,19.98,19.97,19.98,22800.0,15.0721,15.0721,15.0646,15.0721,22800.0
2006-01-06 13:50:00,19.98,19.98,19.96,19.97,13000.0,15.0721,15.0721,15.057,15.0646,13000.0
2006-01-06 14:00:00,19.97,19.98,19.95,19.97,7600.0,15.0646,15.0721,15.0495,15.0646,7600.0
2006-01-06 14:10:00,19.96,19.99,19.96,19.99,15200.0,15.057,15.0797,15.057,15.0797,15200.0
2006-01-06 14:20:00,19.98,19.98,19.96,19.96,7600.0,15.0721,15.0721,15.057,15.057,7600.0
2006-01-06 14:30:00,19.96,19.96,19.94,19.95,7400.0,15.057,15.057,15.0419,15.0495,7400.0
2006-01-06 14:40:00,19.95,19.98,19.95,19.97,25800.0,15.0495,15.0721,15.0495,15.0646,25800.0
2006-01-06 14:50:00,19.97,19.97,19.96,19.96,10000.0,15.0646,15.0646,15.057,15.057,10000.0
2006-01-06 15:00:00,19.96,19.97,19.92,19.95,39400.0,15.057,15.0646,15.0268,15.0495,39400.0
2006-01-06 15:10:00,19.95,19.95,19.86,19.9,58600.0,15.0495,15.0495,14.9816,15.0118,58600.0
2006-01-06 15:20:00,19.9,19.92,19.89,19.91,13000.0,15.0118,15.0268,15.0042,15.0193,13000.0
2006-01-06 15:30:00,19.91,19.93,19.9,19.91,23800.0,15.0193,15.0344,15.0118,15.0193,23800.0
2006-01-06 15:40:00,19.92,19.93,19.92,19.92,23400.0,15.0268,15.0344,15.0268,15.0268,23400.0
2006-01-06 15:50:00,19.92,19.94,19.9,19.93,30600.0,15.0268,15.0419,15.0118,15.0344,30600.0
2006-01-09 09:30:00,19.83,19.84,19.79,19.8,29400.0,14.959,14.9665,14.9288,14.9363,29400.0
2006-01-09 09:40:00,19.8,19.84,19.7,19.84,42600.0,14.9363,14.9665,14.8609,14.9665,42600.0
2006-01-09 09:50:00,19.88,19.93,19.86,19.93,4800.0,14.9967,15.0344,14.9816,15.0344,4800.0
2006-01-09 10:00:00,19.93,19.93,19.91,19.92,5600.0,15.0344,15.0344,15.0193,15.0268,5600.0
2006-01-09 10:10:00,19.93,20.0,19.9,20.0,9800.0,15.0344,15.0872,15.0118,15.0872,9800.0
2006-01-09 10:20:00,20.0,20.0,19.99,19.99,15800.0,15.0872,15.0872,15.0797,15.0797,15800.0
2006-01-09 10:30:00,19.99,20.0,19.97,19.98,11400.0,15.0797,15.0872,15.0646,15.0721,11400.0
2006-01-09 10:40:00,19.98,19.98,19.96,19.96,4200.0,15.0721,15.0721,15.057,15.057,4200.0
2006-01-09 10:50:00,19.96,19.98,19.96,19.97,42800.0,15.057,15.0721,15.057,15.0646,42800.0
2006-01-09 11:00:00,19.97,19.97,19.93,19.93,4800.0,15.0646,15.0646,15.0344,15.0344,4800.0
2006-01-09 11:10:00,19.93,19.93,19.93,19.93,4000.0,15.0344,15.0344,15.0344,15.0344,4000.0
2006-01-09 11:20:00,19.93,19.94,19.93,19.94,3600.0,15.0344,15.0419,15.0344,15.0419,3600.0
2006-01-09 11:30:00,19.95,19.97,19.95,19.97,5200.0,15.0495,15.0646,15.0495,15.0646,5200.0
2006-01-09 11:40:00,19.98,19.98,19.97,19.98,4400.0,15.0721,15.0721,15.0646,15.0721,4400.0
2006-01-09 11:50:00,19.98,19.98,19.97,19.98,7600.0,15.0721,15.0721,15.0646,15.0721,7600.0
2006-01-09 12:00:00,19.98,20.0,19.98,20.0,14000.0,15.0721,15.0872,15.0721,15.0872,14000.0
2006-01-09 12:10:00,20.0,20.0,19.99,20.0,9000.0,15.0872,15.0872,15.0797,15.0872,9000.0
2006-01-09 12:20:00,19.99,19.99,19.96,19.96,38200.0,15.0797,15.0797,15.057,15.057,38200.0
2006-01-09 12:30:00,19.97,19.98,19.97,19.97,6000.0,15.0646,15.0721,15.0646,15.0646,6000.0
2006-01-09 12:40:00,19.98,19.98,19.95,19.95,9600.0,15.0721,15.0721,15.0495,15.0495,9600.0
2006-01-09 12:50:00,19.96,19.97,19.95,19.96,2600.0,15.057,15.0646,15.0495,15.057,2600.0
2006-01-09 13:00:00,19.97,19.97,19.96,19.97,3200.0,15.0646,15.0646,15.057,15.0646,3200.0
2006-01-09 13:10:00,19.97,19.98,19.97,19.97,5000.0,15.0646,15.0721,15.0646,15.0646,5000.0
2006-01-09 13:20:00,19.97,19.97,19.97,19.97,10600.0,15.0646,15.0646,15.0646,15.0646,10600.0
2006-01-09 13:30:00,19.97,19.98,19.97,19.98,7600.0,15.0646,15.0721,15.0646,15.0721,7600.0
2006-01-09 13:40:00,19.98,19.98,19.97,19.97,7400.0,15.0721,15.0721,15.0646,15.0646,7400.0
2006-01-09 13:50:00,19.97,19.98,19.96,19.96,3400.0,15.0646,15.0721,15.057,15.057,3400.0
2006-01-09 14:00:00,19.96,19.98,19.96,19.98,7600.0,15.057,15.0721,15.057,15.0721,7600.0
2006-01-09 14:10:00,19.98,19.98,19.97,19.98,4800.0,15.0721,15.0721,15.0646,15.0721,4800.0
2006-01-09 14:20:00,19.98,19.99,19.96,19.97,44200.0,15.0721,15.0797,15.057,15.0646,44200.0
2006-01-09 14:30:00,19.96,19.97,19.96,19.97,9200.0,15.057,15.0646,15.057,15.0646,9200.0
2006-01-09 14:40:00,19.97,19.98,19.96,19.96,14400.0,15.0646,15.0721,15.057,15.057,14400.0
2006-01-09 14:50:00,19.96,19.97,19.96,19.96,5200.0,15.057,15.0646,15.057,15.057,5200.0
2006-01-09 15:00:00,19.97,19.98,19.96,19.97,8200.0,15.0646,15.0721,15.057,15.0646,8200.0
2006-01-09 15:10:00,19.97,19.97,19.95,19.96,23600.0,15.0646,15.0646,15.0495,15.057,23600.0
2006-01-09 15:20:00,19.96,19.97,19.96,19.97,9400.0,15.057,15.0646,15.057,15.0646,9400.0
2006-01-09 15:30:00,19.97,19.97,19.96,19.96,38000.0,15.0646,15.0646,15.057,15.057,38000.0
2006-01-09 15:40:00,19.96,19.98,19.96,19.97,14200.0,15.057,15.0721,15.057,15.0646,14200.0
2006-01-09 15:50:00,19.97,19.98,19.96,19.96,37400.0,15.0646,15.0721,15.057,15.057,37400.0
2006-01-10 09:30:00,19.9,19.9,19.85,19.85,4400.0,15.0118,15.0118,14.974,14.974,4400.0
2006-01-10 09:40:00,19.83,19.83,19.82,19.82,6800.0,14.959,14.959,14.9514,14.9514,6800.0
2006-01-10 09:50:00,19.83,19.83,19.8,19.83,3600.0,14.959,14.959,14.9363,14.959,3600.0
2006-01-10 10:00:00,19.84,19.91,19.79,19.91,14000.0,14.9665,15.0193,14.9288,15.0193,14000.0
2006-01-10 10:10:00,19.93,19.95,19.9,19.94,74600.0,15.0344,15.0495,15.0118,15.0419,74600.0
2006-01-10 10:20:00,19.94,20.0,19.93,19.99,5800.0,15.0419,15.0872,15.0344,15.0797,5800.0
2006-01-10 10:30:00,19.99,20.0,19.99,19.99,3800.0,15.0797,15.0872,15.0797,15.0797,3800.0
2006-01-10 10:40:00,19.99,20.0,19.93,19.93,103800.0,15.0797,15.0872,15.0344,15.0344,103800.0
2006-01-10 10:50:00,19.93,19.93,19.9,19.92,6400.0,15.0344,15.0344,15.0118,15.0268,6400.0
2006-01-10 11:00:00,19.92,19.93,19.9,19.9,9200.0,15.0268,15.0344,15.0118,15.0118,9200.0
2006-01-10 11:10:00,19.91,19.91,19.91,19.91,200.0,15.0193,15.0193,15.0193,15.0193,200.0
2006-01-10 11:20:00,19.92,19.92,19.92,19.92,1000.0,15.0268,15.0268,15.0268,15.0268,1000.0
2006-01-10 11:30:00,19.92,19.93,19.92,19.93,2600.0,15.0268,15.0344,15.0268,15.0344,2600.0
2006-01-10 11:40:00,19.94,19.98,19.94,19.98,2600.0,15.0419,15.0721,15.0419,15.0721,2600.0
2006-01-10 11:50:00,19.97,19.97,19.96,19.96,1800.0,15.0646,15.0646,15.057,15.057,1800.0
2006-01-10 12:00:00,19.97,19.98,19.97,19.98,4400.0,15.0646,15.0721,15.0646,15.0721,4400.0
2006-01-10 12:10:00,19.98,19.98,19.95,19.96,3600.0,15.0721,15.0721,15.0495,15.057,3600.0
2006-01-10 12:20:00,19.96,19.96,19.96,19.96,600.0,15.057,15.057,15.057,15.057,600.0
2006-01-10 12:30:00,19.96,19.96,19.94,19.94,600.0,15.057,15.057,15.0419,15.0419,600.0
2006-01-10 12:40:00,19.96,19.96,19.95,19.95,1000.0,15.057,15.057,15.0495,15.0495,1000.0
2006-01-10 12:50:00,19.96,19.96,19.94,19.95,800.0,15.057,15.057,15.0419,15.0495,800.0
2006-01-10 13:00:00,19.93,19.95,19.93,19.95,1600.0,15.0344,15.0495,15.0344,15.0495,1600.0
2006-01-10 13:10:00,19.95,19.97,19.95,19.97,3200.0,15.0495,15.0646,15.0495,15.0646,3200.0
2006-01-10 13:20:00,19.97,19.98,19.97,19.98,12400.0,15.0646,15.0721,15.0646,15.0721,12400.0
2006-01-10 13:30:00,19.98,19.98,19.97,19.97,2000.0,15.0721,15.0721,15.0646,15.0646,2000.0
2006-01-10 13:40:00,19.97,19.98,19.96,19.98,1800.0,15.0646,15.0721,15.057,15.0721,1800.0
2006-01-10 13:50:00,19.98,19.98,19.96,19.96,3000.0,15.0721,15.0721,15.057,15.057,3000.0
2006-01-10 14:00:00,19.97,19.97,19.95,19.95,2600.0,15.0646,15.0646,15.0495,15.0495,2600.0
2006-01-10 14:10:00,19.97,19.97,19.93,19.93,3400.0,15.0646,15.0646,15.0344,15.0344,3400.0
2006-01-10 14:20:00,19.95,19.95,19.9,19.9,2400.0,15.0495,15.0495,15.0118,15.0118,2400.0
2006-01-10 14:30:00,19.9,19.91,19.9,19.9,1600.0,15.0118,15.0193,15.0118,15.0118,1600.0
2006-01-10 14:40:00,19.91,19.92,19.9,19.92,3800.0,15.0193,15.0268,15.0118,15.0268,3800.0
2006-01-10 14:50:00,19.92,19.92,19.92,19.92,1800.0,15.0268,15.0268,15.0268,15.0268,1800.0
2006-01-10 15:00:00,19.92,19.93,19.92,19.92,2800.0,15.0268,15.0344,15.0268,15.0268,2800.0
2006-01-10 15:10:00,19.92,19.92,19.86,19.89,12600.0,15.0268,15.0268,14.9816,15.0042,12600.0
2006-01-10 15:20:00,19.89,19.89,19.88,19.88,6000.0,15.0042,15.0042,14.9967,14.9967,6000.0
2006-01-10 15:30:00,19.89,19.9,19.88,19.9,5400.0,15.0042,15.0118,14.9967,15.0118,5400.0
2006-01-10 15:40:00,19.9,19.93,19.89,19.89,16000.0,15.0118,15.0344,15.0042,15.0042,16000.0
2006-01-10 15:50:00,19.9,19.92,19.89,19.91,14600.0,15.0118,15.0268,15.0042,15.0193,14600.0
2006-01-11 09:30:00,19.91,19.91,19.85,19.85,13800.0,15.0193,15.0193,14.974,14.974,13800.0
2006-01-11 09:40:00,19.84,19.86,19.83,19.83,7800.0,14.9665,14.9816,14.959,14.959,7800.0
2006-01-11 09:50:00,19.85,19.86,19.85,19.86,8400.0,14.974,14.9816,14.974,14.9816,8400.0
2006-01-11 10:00:00,19.84,19.86,19.83,19.83,7000.0,14.9665,14.9816,14.959,14.959,7000.0
2006-01-11 10:10:00,19.85,19.86,19.85,19.86,1400.0,14.974,14.9816,14.974,14.9816,1400.0
2006-01-11 10:20:00,19.86,19.86,19.81,19.86,6000.0,14.9816,14.9816,14.9439,14.9816,6000.0
2006-01-11 10:30:00,19.86,19.87,19.85,19.86,6400.0,14.9816,14.9891,14.974,14.9816,6400.0
2006-01-11 10:40:00,19.85,19.88,19.85,19.85,8200.0,14.974,14.9967,14.974,14.974,8200.0
2006-01-11 10:50:00,19.85,19.85,19.83,19.85,17800.0,14.974,14.974,14.959,14.974,17800.0
2006-01-11 11:00:00,19.86,19.9,19.85,19.9,9000.0,14.9816,15.0118,14.974,15.0118,9000.0
2006-01-11 11:10:00,19.89,19.91,19.89,19.91,11600.0,15.0042,15.0193,15.0042,15.0193,11600.0
2006-01-11 11:20:00,19.91,19.93,19.91,19.93,600.0,15.0193,15.0344,15.0193,15.0344,600.0
2006-01-11 11:30:00,19.91,19.91,19.86,19.87,2400.0,15.0193,15.0193,14.9816,14.9891,2400.0
2006-01-11 11:40:00,19.88,19.88,19.85,19.86,2200.0,14.9967,14.9967,14.974,14.9816,2200.0
2006-01-11 11:50:00,19.84,19.87,19.81,19.87,14800.0,14.9665,14.9891,14.9439,14.9891,14800.0
2006-01-11 12:00:00,19.85,19.85,19.84,19.84,6600.0,14.974,14.974,14.9665,14.9665,6600.0
2006-01-11 12:10:00,19.86,19.86,19.86,19.86,3000.0,14.9816,14.9816,14.9816,14.9816,3000.0
2006-01-11 12:20:00,19.87,19.9,19.87,19.89,4200.0,14.9891,15.0118,14.9891,15.0042,4200.0
2006-01-11 12:30:00,19.89,19.92,19.89,19.92,3800.0,15.0042,15.0268,15.0042,15.0268,3800.0
2006-01-11 12:40:00,19.9,19.92,19.9,19.92,1600.0,15.0118,15.0268,15.0118,15.0268,1600.0
2006-01-11 12:50:00,19.92,19.93,19.92,19.93,1400.0,15.0268,15.0344,15.0268,15.0344,1400.0
2006-01-11 13:00:00,19.93,19.93,19.88,19.88,6000.0,15.0344,15.0344,14.9967,14.9967,6000.0
2006-01-11 13:10:00,19.89,19.89,19.87,19.87,1400.0,15.0042,15.0042,14.9891,14.9891,1400.0
2006-01-11 13:20:00,19.87,19.89,19.86,19.89,3400.0,14.9891,15.0042,14.9816,15.0042,3400.0
2006-01-11 13:30:00,19.88,19.89,19.88,19.89,2000.0,14.9967,15.0042,14.9967,15.0042,2000.0
2006-01-11 13:40:00,19.89,19.93,19.89,19.93,2200.0,15.0042,15.0344,15.0042,15.0344,2200.0
2006-01-11 13:50:00,19.92,19.92,19.9,19.9,3400.0,15.0268,15.0268,15.0118,15.0118,3400.0
2006-01-11 14:00:00,19.9,19.9,19.89,19.9,1600.0,15.0118,15.0118,15.0042,15.0118,1600.0
2006-01-11 14:10:00,19.9,19.91,19.89,19.9,3000.0,15.0118,15.0193,15.0042,15.0118,3000.0
2006-01-11 14:20:00,19.91,19.92,19.91,19.91,3600.0,15.0193,15.0268,15.0193,15.0193,3600.0
2006-01-11 14:30:00,19.91,19.92,19.91,19.91,2800.0,15.0193,15.0268,15.0193,15.0193,2800.0
2006-01-11 14:40:00,19.91,19.91,19.9,19.9,2400.0,15.0193,15.0193,15.0118,15.0118,2400.0
2006-01-11 14:50:00,19.9,19.9,19.89,19.9,3200.0,15.0118,15.0118,15.0042,15.0118,3200.0
2006-01-11 15:00:00,19.9,19.91,19.86,19.86,18800.0,15.0118,15.0193,14.9816,14.9816,18800.0
2006-01-11 15:10:00,19.86,19.88,19.86,19.86,3800.0,14.9816,14.9967,14.9816,14.9816,3800.0
2006-01-11 15:20:00,19.86,19.87,19.86,19.87,3400.0,14.9816,14.9891,14.9816,14.9891,3400.0
2006-01-11 15:30:00,19.87,19.87,19.84,19.84,7600.0,14.9891,14.9891,14.9665,14.9665,7600.0
2006-01-11 15:40:00,19.84,19.86,19.84,19.86,8600.0,14.9665,14.9816,14.9665,14.9816,8600.0
2006-01-11 15:50:00,19.85,19.85,19.81,19.83,12000.0,14.974,14.974,14.9439,14.959,12000.0
2006-01-12 09:30:00,19.84,19.84,19.8,19.8,5000.0,14.9665,14.9665,14.9363,14.9363,5000.0
2006-01-12 09:40:00,19.82,19.95,19.82,19.92,8000.0,14.9514,15.0495,14.9514,15.0268,8000.0
2006-01-12 09:50:00,19.89,19.89,19.86,19.87,5800.0,15.0042,15.0042,14.9816,14.9891,5800.0
2006-01-12 10:00:00,19.92,19.93,19.9,19.93,5200.0,15.0268,15.0344,15.0118,15.0344,5200.0
2006-01-12 10:10:00,19.92,19.93,19.91,19.91,9600.0,15.0268,15.0344,15.0193,15.0193,9600.0
2006-01-12 10:20:00,19.92,19.94,19.91,19.94,4800.0,15.0268,15.0419,15.0193,15.0419,4800.0
2006-01-12 10:30:00,19.95,19.96,19.93,19.93,5000.0,15.0495,15.057,15.0344,15.0344,5000.0
2006-01-12 10:40:00,19.93,19.97,19.93,19.97,5200.0,15.0344,15.0646,15.0344,15.0646,5200.0
2006-01-12 10:50:00,19.97,19.99,19.97,19.98,7400.0,15.0646,15.0797,15.0646,15.0721,7400.0
2006-01-12 11:00:00,19.98,19.98,19.96,19.96,3600.0,15.0721,15.0721,15.057,15.057,3600.0
2006-01-12 11:10:00,19.95,19.96,19.94,19.94,5400.0,15.0495,15.057,15.0419,15.0419,5400.0
2006-01-12 11:20:00,19.94,19.96,19.93,19.93,4600.0,15.0419,15.057,15.0344,15.0344,4600.0
2006-01-12 11:30:00,19.93,19.98,19.93,19.98,7800.0,15.0344,15.0721,15.0344,15.0721,7800.0
2006-01-12 11:40:00,19.98,19.99,19.98,19.99,7800.0,15.0721,15.0797,15.0721,15.0797,7800.0
2006-01-12 11:50:00,19.99,20.0,19.98,19.99,4400.0,15.0797,15.0872,15.0721,15.0797,4400.0
2006-01-12 12:00:00,19.98,19.98,19.98,19.98,800.0,15.0721,15.0721,15.0721,15.0721,800.0
2006-01-12 12:10:00,19.99,19.99,19.99,19.99,800.0,15.0797,15.0797,15.0797,15.0797,800.0
2006-01-12 12:20:00,19.99,19.99,19.95,19.95,2200.0,15.0797,15.0797,15.0495,15.0495,2200.0
2006-01-12 12:30:00,19.93,19.93,19.93,19.93,600.0,15.0344,15.0344,15.0344,15.0344,600.0
2006-01-12 12:40:00,19.92,19.93,19.92,19.92,1800.0,15.0268,15.0344,15.0268,15.0268,1800.0
2006-01-12 12:50:00,19.92,19.92,19.92,19.92,1200.0,15.0268,15.0268,15.0268,15.0268,1200.0
2006-01-12 13:00:00,19.92,19.93,19.92,19.93,2000.0,15.0268,15.0344,15.0268,15.0344,2000.0
2006-01-12 13:10:00,19.93,19.93,19.92,19.93,4600.0,15.0344,15.0344,15.0268,15.0344,4600.0
2006-01-12 13:20:00,19.93,19.93,19.91,19.91,3400.0,15.0344,15.0344,15.0193,15.0193,3400.0
2006-01-12 13:30:00,19.91,19.91,19.91,19.91,800.0,15.0193,15.0193,15.0193,15.0193,800.0
2006-01-12 13:40:00,19.91,19.92,19.91,19.92,1600.0,15.0193,15.0268,15.0193,15.0268,1600.0
2006-01-12 13:50:00,19.91,19.91,19.85,19.85,4800.0,15.0193,15.0193,14.974,14.974,4800.0
2006-01-12 14:00:00,19.84,19.84,19.78,19.78,2600.0,14.9665,14.9665,14.9212,14.9212,2600.0
2006-01-12 14:10:00,19.79,19.79,19.78,19.78,4200.0,14.9288,14.9288,14.9212,14.9212,4200.0
2006-01-12 14:20:00,19.78,19.82,19.78,19.81,2600.0,14.9212,14.9514,14.9212,14.9439,2600.0
2006-01-12 14:30:00,19.81,19.81,19.79,19.8,2400.0,14.9439,14.9439,14.9288,14.9363,2400.0
2006-01-12 14:40:00,19.8,19.8,19.79,19.79,2000.0,14.9363,14.9363,14.9288,14.9288,2000.0
2006-01-12 14:50:00,19.78,19.79,19.77,19.77,3600.0,14.9212,14.9288,14.9137,14.9137,3600.0
2006-01-12 15:00:00,19.77,19.8,19.77,19.8,20000.0,14.9137,14.9363,14.9137,14.9363,20000.0
2006-01-12 15:10:00,19.79,19.82,19.79,19.81,2600.0,14.9288,14.9514,14.9288,14.9439,2600.0
2006-01-12 15:20:00,19.81,19.83,19.81,19.83,47000.0,14.9439,14.959,14.9439,14.959,47000.0
2006-01-12 15:30:00,19.83,19.85,19.83,19.85,6800.0,14.959,14.974,14.959,14.974,6800.0
2006-01-12 15:40:00,19.85,19.85,19.82,19.83,18200.0,14.974,14.974,14.9514,14.959,18200.0
2006-01-12 15:50:00,19.83,19.83,19.82,19.82,9200.0,14.959,14.959,14.9514,14.9514,9200.0
2006-01-13 09:30:00,19.81,19.93,19.8,19.93,7200.0,14.9439,15.0344,14.9363,15.0344,7200.0
2006-01-13 09:40:00,19.95,19.99,19.95,19.99,5800.0,15.0495,15.0797,15.0495,15.0797,5800.0
2006-01-13 09:50:00,19.97,19.97,19.95,19.95,800.0,15.0646,15.0646,15.0495,15.0495,800.0
2006-01-13 10:00:00,19.95,19.95,19.94,19.95,1200.0,15.0495,15.0495,15.0419,15.0495,1200.0
2006-01-13 10:10:00,19.93,19.93,19.93,19.93,800.0,15.0344,15.0344,15.0344,15.0344,800.0
2006-01-13 10:20:00,19.93,19.93,19.93,19.93,1800.0,15.0344,15.0344,15.0344,15.0344,1800.0
2006-01-13 10:30:00,19.95,19.96,19.95,19.96,1600.0,15.0495,15.057,15.0495,15.057,1600.0
2006-01-13 10:40:00,19.96,19.96,19.86,19.86,6400.0,15.057,15.057,14.9816,14.9816,6400.0
2006-01-13 10:50:00,19.84,19.88,19.83,19.85,7600.0,14.9665,14.9967,14.959,14.974,7600.0
2006-01-13 11:00:00,19.86,19.86,19.85,19.85,1600.0,14.9816,14.9816,14.974,14.974,1600.0
2006-01-13 11:10:00,19.86,19.88,19.86,19.88,2000.0,14.9816,14.9967,14.9816,14.9967,2000.0
2006-01-13 11:20:00,19.88,19.88,19.87,19.88,800.0,14.9967,14.9967,14.9891,14.9967,800.0
2006-01-13 11:30:00,19.88,19.88,19.87,19.88,1400.0,14.9967,14.9967,14.9891,14.9967,1400.0
2006-01-13 11:40:00,19.88,19.89,19.88,19.89,800.0,14.9967,15.0042,14.9967,15.0042,800.0
2006-01-13 11:50:00,19.89,19.9,19.89,19.9,800.0,15.0042,15.0118,15.0042,15.0118,800.0
2006-01-13 12:00:00,19.91,19.91,19.9,19.9,800.0,15.0193,15.0193,15.0118,15.0118,800.0
2006-01-13 12:10:00,19.91,19.92,19.91,19.92,800.0,15.0193,15.0268,15.0193,15.0268,800.0
2006-01-13 12:20:00,19.92,19.92,19.92,19.92,400.0,15.0268,15.0268,15.0268,15.0268,400.0
2006-01-13 12:30:00,19.91,19.92,19.9,19.9,3800.0,15.0193,15.0268,15.0118,15.0118,3800.0
2006-01-13 12:40:00,19.91,19.91,19.88,19.88,1600.0,15.0193,15.0193,14.9967,14.9967,1600.0
2006-01-13 12:50:00,19.85,19.86,19.83,19.83,2800.0,14.974,14.9816,14.959,14.959,2800.0
2006-01-13 13:00:00,19.82,19.84,19.8,19.81,4200.0,14.9514,14.9665,14.9363,14.9439,4200.0
2006-01-13 13:10:00,19.82,19.83,19.82,19.83,2600.0,14.9514,14.959,14.9514,14.959,2600.0
2006-01-13 13:20:00,19.83,19.83,19.81,19.83,5400.0,14.959,14.959,14.9439,14.959,5400.0
2006-01-13 13:30:00,19.83,19.83,19.83,19.83,3000.0,14.959,14.959,14.959,14.959,3000.0
2006-01-13 13:40:00,19.83,19.83,19.83,19.83,800.0,14.959,14.959,14.959,14.959,800.0
2006-01-13 13:50:00,19.83,19.91,19.83,19.91,6000.0,14.959,15.0193,14.959,15.0193,6000.0
2006-01-13 14:00:00,19.89,19.9,19.89,19.89,3400.0,15.0042,15.0118,15.0042,15.0042,3400.0
2006-01-13 14:10:00,19.9,19.9,19.88,19.88,5400.0,15.0118,15.0118,14.9967,14.9967,5400.0
2006-01-13 14:20:00,19.88,19.91,19.88,19.9,7400.0,14.9967,15.0193,14.9967,15.0118,7400.0
2006-01-13 14:30:00,19.91,19.91,19.9,19.91,3600.0,15.0193,15.0193,15.0118,15.0193,3600.0
2006-01-13 14:40:00,19.91,19.93,19.91,19.92,4600.0,15.0193,15.0344,15.0193,15.0268,4600.0
2006-01-13 14:50:00,19.92,19.95,19.92,19.93,6000.0,15.0268,15.0495,15.0268,15.0344,6000.0
2006-01-13 15:00:00,19.93,19.93,19.87,19.87,4400.0,15.0344,15.0344,14.9891,14.9891,4400.0
2006-01-13 15:10:00,19.85,19.85,19.83,19.83,5800.0,14.974,14.974,14.959,14.959,5800.0
2006-01-13 15:20:00,19.83,19.84,19.8,19.84,4400.0,14.959,14.9665,14.9363,14.9665,4400.0
2006-01-13 15:30:00,19.83,19.83,19.8,19.81,4400.0,14.959,14.959,14.9363,14.9439,4400.0
2006-01-13 15:40:00,19.82,19.82,19.81,19.82,8400.0,14.9514,14.9514,14.9439,14.9514,8400.0
2006-01-13 15:50:00,19.82,19.85,19.81,19.83,8600.0,14.9514,14.974,14.9439,14.959,8600.0
2006-01-17 09:30:00,19.75,19.82,19.75,19.82,8000.0,14.8986,14.9514,14.8986,14.9514,8000.0
2006-01-17 09:40:00,19.82,19.82,19.8,19.8,6800.0,14.9514,14.9514,14.9363,14.9363,6800.0
2006-01-17 09:50:00,19.81,19.81,19.78,19.78,5200.0,14.9439,14.9439,14.9212,14.9212,5200.0
2006-01-17 10:00:00,19.78,19.78,19.77,19.77,1600.0,14.9212,14.9212,14.9137,14.9137,1600.0
2006-01-17 10:10:00,19.76,19.76,19.71,19.71,4200.0,14.9061,14.9061,14.8684,14.8684,4200.0
2006-01-17 10:20:00,19.71,19.75,19.7,19.75,6800.0,14.8684,14.8986,14.8609,14.8986,6800.0
2006-01-17 10:30:00,19.75,19.75,19.74,19.75,3800.0,14.8986,14.8986,14.8911,14.8986,3800.0
2006-01-17 10:40:00,19.74,19.75,19.7,19.75,6600.0,14.8911,14.8986,14.8609,14.8986,6600.0
2006-01-17 10:50:00,19.76,19.83,19.76,19.83,6400.0,14.9061,14.959,14.9061,14.959,6400.0
2006-01-17 11:00:00,19.84,19.86,19.84,19.86,3400.0,14.9665,14.9816,14.9665,14.9816,3400.0
2006-01-17 11:10:00,19.88,19.88,19.86,19.86,2800.0,14.9967,14.9967,14.9816,14.9816,2800.0
2006-01-17 11:20:00,19.86,19.86,19.86,19.86,600.0,14.9816,14.9816,14.9816,14.9816,600.0
2006-01-17 11:30:00,19.85,19.85,19.84,19.84,600.0,14.974,14.974,14.9665,14.9665,600.0
2006-01-17 11:40:00,19.83,19.83,19.82,19.82,1400.0,14.959,14.959,14.9514,14.9514,1400.0
2006-01-17 11:50:00,19.81,19.81,19.78,19.78,4000.0,14.9439,14.9439,14.9212,14.9212,4000.0
2006-01-17 12:00:00,19.78,19.78,19.77,19.77,4400.0,14.9212,14.9212,14.9137,14.9137,4400.0
2006-01-17 12:10:00,19.77,19.8,19.77,19.8,7000.0,14.9137,14.9363,14.9137,14.9363,7000.0
2006-01-17 12:20:00,19.8,19.82,19.78,19.82,4800.0,14.9363,14.9514,14.9212,14.9514,4800.0
2006-01-17 12:30:00,19.8,19.81,19.77,19.77,1800.0,14.9363,14.9439,14.9137,14.9137,1800.0
2006-01-17 12:40:00,19.77,19.82,19.77,19.82,3200.0,14.9137,14.9514,14.9137,14.9514,3200.0
2006-01-17 12:50:00,19.83,19.83,19.83,19.83,200.0,14.959,14.959,14.959,14.959,200.0
2006-01-17 13:00:00,19.82,19.82,19.82,19.82,1400.0,14.9514,14.9514,14.9514,14.9514,1400.0
2006-01-17 13:10:00,19.81,19.81,19.8,19.81,600.0,14.9439,14.9439,14.9363,14.9439,600.0
2006-01-17 13:20:00,19.81,19.83,19.81,19.83,5800.0,14.9439,14.959,14.9439,14.959,5800.0
2006-01-17 13:30:00,19.83,19.84,19.82,19.83,2000.0,14.959,14.9665,14.9514,14.959,2000.0
2006-01-17 13:40:00,19.83,19.83,19.83,19.83,0.0,14.959,14.959,14.959,14.959,0.0
2006-01-17 13:50:00,19.84,19.86,19.84,19.86,2600.0,14.9665,14.9816,14.9665,14.9816,2600.0
2006-01-17 14:00:00,19.86,19.9,19.86,19.9,1800.0,14.9816,15.0118,14.9816,15.0118,1800.0
2006-01-17 14:10:00,19.89,19.89,19.88,19.89,3000.0,15.0042,15.0042,14.9967,15.0042,3000.0
2006-01-17 14:20:00,19.88,19.88,19.87,19.87,600.0,14.9967,14.9967,14.9891,14.9891,600.0
2006-01-17 14:30:00,19.86,19.86,19.86,19.86,600.0,14.9816,14.9816,14.9816,14.9816,600.0
2006-01-17 14:40:00,19.86,19.86,19.86,19.86,1400.0,14.9816,14.9816,14.9816,14.9816,1400.0
2006-01-17 14:50:00,19.85,19.86,19.85,19.86,2600.0,14.974,14.9816,14.974,14.9816,2600.0
2006-01-17 15:00:00,19.86,19.86,19.86,19.86,400.0,14.9816,14.9816,14.9816,14.9816,400.0
2006-01-17 15:10:00,19.84,19.85,19.8,19.85,15200.0,14.9665,14.974,14.9363,14.974,15200.0
2006-01-17 15:20:00,19.84,19.86,19.84,19.86,5400.0,14.9665,14.9816,14.9665,14.9816,5400.0
2006-01-17 15:30:00,19.86,19.88,19.86,19.88,10600.0,14.9816,14.9967,14.9816,14.9967,10600.0
2006-01-17 15:40:00,19.88,19.89,19.87,19.89,12800.0,14.9967,15.0042,14.9891,15.0042,12800.0
2006-01-17 15:50:00,19.9,19.95,19.89,19.95,20800.0,15.0118,15.0495,15.0042,15.0495,20800.0
2006-01-18 09:30:00,19.85,19.88,19.85,19.88,2200.0,14.974,14.9967,14.974,14.9967,2200.0
2006-01-18 09:40:00,19.88,19.9,19.88,19.9,3200.0,14.9967,15.0118,14.9967,15.0118,3200.0
2006-01-18 09:50:00,19.88,19.88,19.83,19.84,4600.0,14.9967,14.9967,14.959,14.9665,4600.0
2006-01-18 10:00:00,19.88,19.9,19.88,19.88,7000.0,14.9967,15.0118,14.9967,14.9967,7000.0
2006-01-18 10:10:00,19.88,19.89,19.86,19.89,8000.0,14.9967,15.0042,14.9816,15.0042,8000.0
2006-01-18 10:20:00,19.89,19.89,19.87,19.88,5000.0,15.0042,15.0042,14.9891,14.9967,5000.0
2006-01-18 10:30:00,19.88,19.91,19.88,19.91,800.0,14.9967,15.0193,14.9967,15.0193,800.0
2006-01-18 10:40:00,19.91,19.91,19.91,19.91,200.0,15.0193,15.0193,15.0193,15.0193,200.0
2006-01-18 10:50:00,19.9,19.9,19.87,19.87,1600.0,15.0118,15.0118,14.9891,14.9891,1600.0
2006-01-18 11:00:00,19.87,19.87,19.85,19.85,7000.0,14.9891,14.9891,14.974,14.974,7000.0
2006-01-18 11:10:00,19.85,19.86,19.85,19.86,12800.0,14.974,14.9816,14.974,14.9816,12800.0
2006-01-18 11:20:00,19.86,19.86,19.85,19.86,8200.0,14.9816,14.9816,14.974,14.9816,8200.0
2006-01-18 11:30:00,19.85,19.86,19.85,19.85,19600.0,14.974,14.9816,14.974,14.974,19600.0
2006-01-18 11:40:00,19.85,19.85,19.85,19.85,0.0,14.974,14.974,14.974,14.974,0.0
2006-01-18 11:50:00,19.84,19.84,19.8,19.81,6600.0,14.9665,14.9665,14.9363,14.9439,6600.0
2006-01-18 12:00:00,19.8,19.8,19.78,19.79,4800.0,14.9363,14.9363,14.9212,14.9288,4800.0
2006-01-18 12:10:00,19.78,19.78,19.73,19.73,6000.0,14.9212,14.9212,14.8835,14.8835,6000.0
2006-01-18 12:20:00,19.74,19.74,19.7,19.73,7800.0,14.8911,14.8911,14.8609,14.8835,7800.0
2006-01-18 12:30:00,19.72,19.72,19.7,19.7,2800.0,14.876,14.876,14.8609,14.8609,2800.0
2006-01-18 12:40:00,19.7,19.73,19.7,19.72,5800.0,14.8609,14.8835,14.8609,14.876,5800.0
2006-01-18 12:50:00,19.72,19.72,19.72,19.72,800.0,14.876,14.876,14.876,14.876,800.0
2006-01-18 13:00:00,19.72,19.72,19.72,19.72,2200.0,14.876,14.876,14.876,14.876,2200.0
2006-01-18 13:10:00,19.72,19.72,19.71,19.71,1800.0,14.876,14.876,14.8684,14.8684,1800.0
2006-01-18 13:20:00,19.7,19.7,19.63,19.63,5800.0,14.8609,14.8609,14.8081,14.8081,5800.0
2006-01-18 13:30:00,19.63,19.67,19.61,19.67,5800.0,14.8081,14.8383,14.793,14.8383,5800.0
2006-01-18 13:40:00,19.67,19.69,19.67,19.68,2400.0,14.8383,14.8533,14.8383,14.8458,2400.0
2006-01-18 13:50:00,19.69,19.69,19.65,19.68,3800.0,14.8533,14.8533,14.8232,14.8458,3800.0
2006-01-18 14:00:00,19.68,19.75,19.68,19.75,4000.0,14.8458,14.8986,14.8458,14.8986,4000.0
2006-01-18 14:10:00,19.75,19.8,19.74,19.8,4600.0,14.8986,14.9363,14.8911,14.9363,4600.0
2006-01-18 14:20:00,19.8,19.8,19.8,19.8,3400.0,14.9363,14.9363,14.9363,14.9363,3400.0
2006-01-18 14:30:00,19.8,19.8,19.78,19.78,2200.0,14.9363,14.9363,14.9212,14.9212,2200.0
2006-01-18 14:40:00,19.78,19.79,19.78,19.78,2200.0,14.9212,14.9288,14.9212,14.9212,2200.0
2006-01-18 14:50:00,19.77,19.77,19.77,19.77,1000.0,14.9137,14.9137,14.9137,14.9137,1000.0
2006-01-18 15:00:00,19.75,19.75,19.68,19.73,20600.0,14.8986,14.8986,14.8458,14.8835,20600.0
2006-01-18 15:10:00,19.73,19.75,19.73,19.74,9800.0,14.8835,14.8986,14.8835,14.8911,9800.0
2006-01-18 15:20:00,19.74,19.75,19.74,19.75,3600.0,14.8911,14.8986,14.8911,14.8986,3600.0
2006-01-18 15:30:00,19.77,19.8,19.77,19.78,4800.0,14.9137,14.9363,14.9137,14.9212,4800.0
2006-01-18 15:40:00,19.78,19.84,19.78,19.84,3600.0,14.9212,14.9665,14.9212,14.9665,3600.0
2006-01-18 15:50:00,19.83,19.83,19.81,19.81,6000.0,14.959,14.959,14.9439,14.9439,6000.0
2006-01-19 09:30:00,19.81,19.81,19.78,19.78,3400.0,14.9439,14.9439,14.9212,14.9212,3400.0
2006-01-19 09:40:00,19.75,19.81,19.75,19.81,1000.0,14.8986,14.9439,14.8986,14.9439,1000.0
2006-01-19 09:50:00,19.79,19.8,19.76,19.8,8400.0,14.9288,14.9363,14.9061,14.9363,8400.0
2006-01-19 10:00:00,19.8,19.8,19.77,19.78,1800.0,14.9363,14.9363,14.9137,14.9212,1800.0
2006-01-19 10:10:00,19.78,19.8,19.78,19.8,2400.0,14.9212,14.9363,14.9212,14.9363,2400.0
2006-01-19 10:20:00,19.82,19.83,19.82,19.83,1400.0,14.9514,14.959,14.9514,14.959,1400.0
2006-01-19 10:30:00,19.8,19.8,19.8,19.8,200.0,14.9363,14.9363,14.9363,14.9363,200.0
2006-01-19 10:40:00,19.81,19.83,19.81,19.83,2200.0,14.9439,14.959,14.9439,14.959,2200.0
2006-01-19 10:50:00,19.82,19.83,19.8,19.83,1800.0,14.9514,14.959,14.9363,14.959,1800.0
2006-01-19 11:00:00,19.8,19.8,19.79,19.8,1800.0,14.9363,14.9363,14.9288,14.9363,1800.0
2006-01-19 11:10:00,19.8,19.8,19.78,19.8,2200.0,14.9363,14.9363,14.9212,14.9363,2200.0
2006-01-19 11:20:00,19.8,19.8,19.8,19.8,0.0,14.9363,14.9363,14.9363,14.9363,0.0
2006-01-19 11:30:00,19.81,19.83,19.79,19.83,2200.0,14.9439,14.959,14.9288,14.959,2200.0
2006-01-19 11:40:00,19.83,19.85,19.81,19.85,3400.0,14.959,14.974,14.9439,14.974,3400.0
2006-01-19 11:50:00,19.85,19.92,19.85,19.92,3000.0,14.974,15.0268,14.974,15.0268,3000.0
2006-01-19 12:00:00,19.91,19.91,19.91,19.91,200.0,15.0193,15.0193,15.0193,15.0193,200.0
2006-01-19 12:10:00,19.89,19.9,19.85,19.86,4800.0,15.0042,15.0118,14.974,14.9816,4800.0
2006-01-19 12:20:00,19.86,19.87,19.86,19.87,2400.0,14.9816,14.9891,14.9816,14.9891,2400.0
2006-01-19 12:30:00,19.86,19.86,19.83,19.84,5000.0,14.9816,14.9816,14.959,14.9665,5000.0
2006-01-19 12:40:00,19.84,19.85,19.84,19.85,400.0,14.9665,14.974,14.9665,14.974,400.0
2006-01-19 12:50:00,19.85,19.88,19.85,19.88,1800.0,14.974,14.9967,14.974,14.9967,1800.0
2006-01-19 13:00:00,19.87,19.88,19.87,19.88,3600.0,14.9891,14.9967,14.9891,14.9967,3600.0
2006-01-19 13:10:00,19.87,19.89,19.87,19.89,27600.0,14.9891,15.0042,14.9891,15.0042,27600.0
2006-01-19 13:20:00,19.9,19.9,19.9,19.9,400.0,15.0118,15.0118,15.0118,15.0118,400.0
2006-01-19 13:30:00,19.95,19.97,19.95,19.97,3000.0,15.0495,15.0646,15.0495,15.0646,3000.0
2006-01-19 13:40:00,19.99,20.0,19.97,20.0,11600.0,15.0797,15.0872,15.0646,15.0872,11600.0
2006-01-19 13:50:00,19.99,19.99,19.96,19.96,400.0,15.0797,15.0797,15.057,15.057,400.0
2006-01-19 14:00:00,19.98,19.99,19.98,19.99,1600.0,15.0721,15.0797,15.0721,15.0797,1600.0
2006-01-19 14:10:00,19.99,19.99,19.98,19.98,17800.0,15.0797,15.0797,15.0721,15.0721,17800.0
2006-01-19 14:20:00,20.0,20.0,19.99,19.99,3800.0,15.0872,15.0872,15.0797,15.0797,3800.0
2006-01-19 14:30:00,19.98,19.98,19.97,19.98,2200.0,15.0721,15.0721,15.0646,15.0721,2200.0
2006-01-19 14:40:00,19.98,19.98,19.98,19.98,400.0,15.0721,15.0721,15.0721,15.0721,400.0
2006-01-19 14:50:00,19.98,19.98,19.98,19.98,2800.0,15.0721,15.0721,15.0721,15.0721,2800.0
2006-01-19 15:00:00,19.99,19.99,19.99,19.99,4200.0,15.0797,15.0797,15.0797,15.0797,4200.0
2006-01-19 15:10:00,19.98,19.98,19.96,19.98,2200.0,15.0721,15.0721,15.057,15.0721,2200.0
2006-01-19 15:20:00,19.98,19.99,19.97,19.99,5200.0,15.0721,15.0797,15.0646,15.0797,5200.0
2006-01-19 15:30:00,19.99,19.99,19.98,19.99,5600.0,15.0797,15.0797,15.0721,15.0797,5600.0
2006-01-19 15:40:00,19.99,19.99,19.98,19.99,9600.0,15.0797,15.0797,15.0721,15.0797,9600.0
2006-01-19 15:50:00,19.99,19.99,19.99,19.99,13200.0,15.0797,15.0797,15.0797,15.0797,13200.0
2006-01-20 09:30:00,19.97,19.97,19.97,19.97,1000.0,15.0646,15.0646,15.0646,15.0646,1000.0
2006-01-20 09:40:00,19.97,19.97,19.93,19.93,2000.0,15.0646,15.0646,15.0344,15.0344,2000.0
2006-01-20 09:50:00,19.9,19.9,19.88,19.88,600.0,15.0118,15.0118,14.9967,14.9967,600.0
2006-01-20 10:00:00,19.89,19.89,19.88,19.88,2600.0,15.0042,15.0042,14.9967,14.9967,2600.0
2006-01-20 10:10:00,19.88,19.88,19.88,19.88,400.0,14.9967,14.9967,14.9967,14.9967,400.0
2006-01-20 10:20:00,19.88,19.88,19.85,19.85,3800.0,14.9967,14.9967,14.974,14.974,3800.0
2006-01-20 10:30:00,19.84,19.85,19.83,19.85,2600.0,14.9665,14.974,14.959,14.974,2600.0
2006-01-20 10:40:00,19.85,19.85,19.8,19.81,3200.0,14.974,14.974,14.9363,14.9439,3200.0
2006-01-20 10:50:00,19.8,19.8,19.71,19.75,9000.0,14.9363,14.9363,14.8684,14.8986,9000.0
2006-01-20 11:00:00,19.74,19.74,19.71,19.73,6800.0,14.8911,14.8911,14.8684,14.8835,6800.0
2006-01-20 11:10:00,19.75,19.76,19.75,19.75,1600.0,14.8986,14.9061,14.8986,14.8986,1600.0
2006-01-20 11:20:00,19.75,19.75,19.72,19.75,4200.0,14.8986,14.8986,14.876,14.8986,4200.0
2006-01-20 11:30:00,19.74,19.74,19.71,19.71,3200.0,14.8911,14.8911,14.8684,14.8684,3200.0
2006-01-20 11:40:00,19.71,19.72,19.7,19.7,1600.0,14.8684,14.876,14.8609,14.8609,1600.0
2006-01-20 11:50:00,19.7,19.7,19.64,19.65,7000.0,14.8609,14.8609,14.8156,14.8232,7000.0
2006-01-20 12:00:00,19.65,19.65,19.6,19.61,10200.0,14.8232,14.8232,14.7855,14.793,10200.0
2006-01-20 12:10:00,19.59,19.6,19.55,19.56,10800.0,14.7779,14.7855,14.7477,14.7553,10800.0
2006-01-20 12:20:00,19.55,19.56,19.55,19.56,6200.0,14.7477,14.7553,14.7477,14.7553,6200.0
2006-01-20 12:30:00,19.56,19.56,19.54,19.54,1600.0,14.7553,14.7553,14.7402,14.7402,1600.0
2006-01-20 12:40:00,19.54,19.54,19.5,19.52,5000.0,14.7402,14.7402,14.71,14.7251,5000.0
2006-01-20 12:50:00,19.52,19.52,19.49,19.5,6800.0,14.7251,14.7251,14.7025,14.71,6800.0
2006-01-20 13:00:00,19.49,19.49,19.46,19.47,4400.0,14.7025,14.7025,14.6798,14.6874,4400.0
2006-01-20 13:10:00,19.47,19.48,19.47,19.48,2200.0,14.6874,14.6949,14.6874,14.6949,2200.0
2006-01-20 13:20:00,19.48,19.48,19.47,19.48,3000.0,14.6949,14.6949,14.6874,14.6949,3000.0
2006-01-20 13:30:00,19.48,19.48,19.45,19.47,7400.0,14.6949,14.6949,14.6723,14.6874,7400.0
2006-01-20 13:40:00,19.49,19.49,19.48,19.48,2200.0,14.7025,14.7025,14.6949,14.6949,2200.0
2006-01-20 13:50:00,19.49,19.49,19.45,19.45,2800.0,14.7025,14.7025,14.6723,14.6723,2800.0
2006-01-20 14:00:00,19.45,19.46,19.43,19.46,1600.0,14.6723,14.6798,14.6572,14.6798,1600.0
2006-01-20 14:10:00,19.46,19.54,19.46,19.52,9200.0,14.6798,14.7402,14.6798,14.7251,9200.0
2006-01-20 14:20:00,19.5,19.65,19.5,19.65,6200.0,14.71,14.8232,14.71,14.8232,6200.0
2006-01-20 14:30:00,19.65,19.65,19.64,19.65,2200.0,14.8232,14.8232,14.8156,14.8232,2200.0
2006-01-20 14:40:00,19.65,19.65,19.63,19.64,5800.0,14.8232,14.8232,14.8081,14.8156,5800.0
2006-01-20 14:50:00,19.65,19.65,19.59,19.61,4600.0,14.8232,14.8232,14.7779,14.793,4600.0
2006-01-20 15:00:00,19.59,19.6,19.54,19.6,5000.0,14.7779,14.7855,14.7402,14.7855,5000.0
2006-01-20 15:10:00,19.6,19.6,19.49,19.53,47200.0,14.7855,14.7855,14.7025,14.7326,47200.0
2006-01-20 15:20:00,19.5,19.5,19.49,19.49,7600.0,14.71,14.71,14.7025,14.7025,7600.0
2006-01-20 15:30:00,19.49,19.5,19.49,19.5,3200.0,14.7025,14.71,14.7025,14.71,3200.0
2006-01-20 15:40:00,19.51,19.52,19.49,19.49,4800.0,14.7176,14.7251,14.7025,14.7025,4800.0
2006-01-20 15:50:00,19.49,19.5,19.43,19.44,11000.0,14.7025,14.71,14.6572,14.6648,11000.0
2006-01-23 09:30:00,19.43,19.45,19.43,19.45,1600.0,14.6572,14.6723,14.6572,14.6723,1600.0
2006-01-23 09:40:00,19.45,19.46,19.45,19.46,4200.0,14.6723,14.6798,14.6723,14.6798,4200.0
2006-01-23 09:50:00,19.46,19.47,19.46,19.47,3400.0,14.6798,14.6874,14.6798,14.6874,3400.0
2006-01-23 10:00:00,19.47,19.49,19.47,19.49,13800.0,14.6874,14.7025,14.6874,14.7025,13800.0
2006-01-23 10:10:00,19.55,19.65,19.55,19.64,12400.0,14.7477,14.8232,14.7477,14.8156,12400.0
2006-01-23 10:20:00,19.64,19.68,19.63,19.63,17000.0,14.8156,14.8458,14.8081,14.8081,17000.0
2006-01-23 10:30:00,19.63,19.64,19.63,19.64,6000.0,14.8081,14.8156,14.8081,14.8156,6000.0
2006-01-23 10:40:00,19.64,19.64,19.61,19.62,11400.0,14.8156,14.8156,14.793,14.8005,11400.0
2006-01-23 10:50:00,19.61,19.63,19.59,19.61,12400.0,14.793,14.8081,14.7779,14.793,12400.0
2006-01-23 11:00:00,19.62,19.64,19.61,19.63,8600.0,14.8005,14.8156,14.793,14.8081,8600.0
2006-01-23 11:10:00,19.63,19.66,19.63,19.66,7600.0,14.8081,14.8307,14.8081,14.8307,7600.0
2006-01-23 11:20:00,19.66,19.71,19.66,19.71,10600.0,14.8307,14.8684,14.8307,14.8684,10600.0
2006-01-23 11:30:00,19.71,19.78,19.71,19.78,9400.0,14.8684,14.9212,14.8684,14.9212,9400.0
2006-01-23 11:40:00,19.78,19.83,19.78,19.83,5000.0,14.9212,14.959,14.9212,14.959,5000.0
2006-01-23 11:50:00,19.84,19.9,19.84,19.9,4400.0,14.9665,15.0118,14.9665,15.0118,4400.0
2006-01-23 12:00:00,19.9,19.9,19.88,19.88,1800.0,15.0118,15.0118,14.9967,14.9967,1800.0
2006-01-23 12:10:00,19.87,19.87,19.85,19.85,4200.0,14.9891,14.9891,14.974,14.974,4200.0
2006-01-23 12:20:00,19.85,19.86,19.84,19.84,3800.0,14.974,14.9816,14.9665,14.9665,3800.0
2006-01-23 12:30:00,19.85,19.85,19.84,19.84,4000.0,14.974,14.974,14.9665,14.9665,4000.0
2006-01-23 12:40:00,19.84,19.84,19.8,19.8,4400.0,14.9665,14.9665,14.9363,14.9363,4400.0
2006-01-23 12:50:00,19.8,19.8,19.8,19.8,1000.0,14.9363,14.9363,14.9363,14.9363,1000.0
2006-01-23 13:00:00,19.8,19.8,19.8,19.8,6200.0,14.9363,14.9363,14.9363,14.9363,6200.0
2006-01-23 13:10:00,19.8,19.8,19.75,19.75,8600.0,14.9363,14.9363,14.8986,14.8986,8600.0
2006-01-23 13:20:00,19.77,19.78,19.77,19.78,4200.0,14.9137,14.9212,14.9137,14.9212,4200.0
2006-01-23 13:30:00,19.78,19.78,19.76,19.76,1800.0,14.9212,14.9212,14.9061,14.9061,1800.0
2006-01-23 13:40:00,19.76,19.76,19.7,19.7,5200.0,14.9061,14.9061,14.8609,14.8609,5200.0
2006-01-23 13:50:00,19.68,19.7,19.68,19.7,2800.0,14.8458,14.8609,14.8458,14.8609,2800.0
2006-01-23 14:00:00,19.7,19.75,19.7,19.75,2200.0,14.8609,14.8986,14.8609,14.8986,2200.0
2006-01-23 14:10:00,19.74,19.74,19.73,19.74,3800.0,14.8911,14.8911,14.8835,14.8911,3800.0
2006-01-23 14:20:00,19.75,19.79,19.75,19.79,3000.0,14.8986,14.9288,14.8986,14.9288,3000.0
2006-01-23 14:30:00,19.79,19.81,19.77,19.79,6400.0,14.9288,14.9439,14.9137,14.9288,6400.0
2006-01-23 14:40:00,19.79,19.79,19.79,19.79,2400.0,14.9288,14.9288,14.9288,14.9288,2400.0
2006-01-23 14:50:00,19.79,19.79,19.78,19.78,3800.0,14.9288,14.9288,14.9212,14.9212,3800.0
2006-01-23 15:00:00,19.78,19.79,19.75,19.75,8600.0,14.9212,14.9288,14.8986,14.8986,8600.0
2006-01-23 15:10:00,19.76,19.78,19.76,19.78,7000.0,14.9061,14.9212,14.9061,14.9212,7000.0
2006-01-23 15:20:00,19.78,19.8,19.75,19.75,10600.0,14.9212,14.9363,14.8986,14.8986,10600.0
2006-01-23 15:30:00,19.76,19.76,19.75,19.75,3400.0,14.9061,14.9061,14.8986,14.8986,3400.0
2006-01-23 15:40:00,19.75,19.75,19.75,19.75,7200.0,14.8986,14.8986,14.8986,14.8986,7200.0
2006-01-23 15:50:00,19.75,19.75,19.75,19.75,10800.0,14.8986,14.8986,14.8986,14.8986,10800.0
2006-01-24 09:30:00,19.78,19.8,19.78,19.8,2200.0,14.9212,14.9363,14.9212,14.9363,2200.0
2006-01-24 09:40:00,19.8,19.93,19.8,19.93,4000.0,14.9363,15.0344,14.9363,15.0344,4000.0
2006-01-24 09:50:00,19.93,20.0,19.93,19.96,5400.0,15.0344,15.0872,15.0344,15.057,5400.0
2006-01-24 10:00:00,19.96,19.98,19.96,19.97,10800.0,15.057,15.0721,15.057,15.0646,10800.0
2006-01-24 10:10:00,19.98,19.98,19.97,19.97,5200.0,15.0721,15.0721,15.0646,15.0646,5200.0
2006-01-24 10:20:00,19.97,19.98,19.96,19.96,6200.0,15.0646,15.0721,15.057,15.057,6200.0
2006-01-24 10:30:00,19.96,19.98,19.95,19.98,10400.0,15.057,15.0721,15.0495,15.0721,10400.0
2006-01-24 10:40:00,19.98,19.99,19.96,19.96,18800.0,15.0721,15.0797,15.057,15.057,18800.0
2006-01-24 10:50:00,19.96,19.96,19.92,19.94,13600.0,15.057,15.057,15.0268,15.0419,13600.0
2006-01-24 11:00:00,19.95,19.96,19.93,19.93,8400.0,15.0495,15.057,15.0344,15.0344,8400.0
2006-01-24 11:10:00,19.93,19.97,19.93,19.97,6600.0,15.0344,15.0646,15.0344,15.0646,6600.0
2006-01-24 11:20:00,19.98,19.99,19.97,19.99,9000.0,15.0721,15.0797,15.0646,15.0797,9000.0
2006-01-24 11:30:00,19.98,19.99,19.98,19.98,7600.0,15.0721,15.0797,15.0721,15.0721,7600.0
2006-01-24 11:40:00,19.98,19.98,19.98,19.98,2000.0,15.0721,15.0721,15.0721,15.0721,2000.0
2006-01-24 11:50:00,19.98,19.98,19.97,19.98,5600.0,15.0721,15.0721,15.0646,15.0721,5600.0
2006-01-24 12:00:00,19.98,19.98,19.97,19.98,3200.0,15.0721,15.0721,15.0646,15.0721,3200.0
2006-01-24 12:10:00,19.98,19.98,19.96,19.97,6800.0,15.0721,15.0721,15.057,15.0646,6800.0
2006-01-24 12:20:00,19.97,19.97,19.97,19.97,1200.0,15.0646,15.0646,15.0646,15.0646,1200.0
2006-01-24 12:30:00,19.97,19.97,19.97,19.97,1000.0,15.0646,15.0646,15.0646,15.0646,1000.0
2006-01-24 12:40:00,19.97,19.97,19.97,19.97,1400.0,15.0646,15.0646,15.0646,15.0646,1400.0
2006-01-24 12:50:00,19.97,19.98,19.97,19.98,4200.0,15.0646,15.0721,15.0646,15.0721,4200.0
2006-01-24 13:00:00,19.98,19.98,19.97,19.97,1600.0,15.0721,15.0721,15.0646,15.0646,1600.0
2006-01-24 13:10:00,19.97,19.98,19.97,19.98,4800.0,15.0646,15.0721,15.0646,15.0721,4800.0
2006-01-24 13:20:00,19.98,19.98,19.98,19.98,1600.0,15.0721,15.0721,15.0721,15.0721,1600.0
2006-01-24 13:30:00,19.97,19.97,19.97,19.97,1600.0,15.0646,15.0646,15.0646,15.0646,1600.0
2006-01-24 13:40:00,19.97,19.97,19.97,19.97,2400.0,15.0646,15.0646,15.0646,15.0646,2400.0
2006-01-24 13:50:00,19.97,19.97,19.96,19.97,9800.0,15.0646,15.0646,15.057,15.0646,9800.0
2006-01-24 14:00:00,19.97,19.98,19.95,19.95,20200.0,15.0646,15.0721,15.0495,15.0495,20200.0
2006-01-24 14:10:00,19.95,19.95,19.93,19.93,4800.0,15.0495,15.0495,15.0344,15.0344,4800.0
2006-01-24 14:20:00,19.93,19.97,19.92,19.97,5200.0,15.0344,15.0646,15.0268,15.0646,5200.0
2006-01-24 14:30:00,19.97,19.98,19.95,19.96,32000.0,15.0646,15.0721,15.0495,15.057,32000.0
2006-01-24 14:40:00,19.97,19.99,19.97,19.98,13600.0,15.0646,15.0797,15.0646,15.0721,13600.0
2006-01-24 14:50:00,19.98,20.07,19.98,20.06,62800.0,15.0721,15.14,15.0721,15.1325,62800.0
2006-01-24 15:00:00,20.07,20.2,20.07,20.15,41200.0,15.14,15.2381,15.14,15.2003,41200.0
2006-01-24 15:10:00,20.16,20.18,20.12,20.14,20600.0,15.2079,15.223,15.1777,15.1928,20600.0
2006-01-24 15:20:00,20.15,20.17,20.14,20.17,10200.0,15.2003,15.2154,15.1928,15.2154,10200.0
2006-01-24 15:30:00,20.17,20.18,20.14,20.16,12600.0,15.2154,15.223,15.1928,15.2079,12600.0
2006-01-24 15:40:00,20.17,20.18,20.15,20.18,9600.0,15.2154,15.223,15.2003,15.223,9600.0
2006-01-24 15:50:00,20.18,20.2,20.13,20.13,17200.0,15.223,15.2381,15.1853,15.1853,17200.0
2006-01-25 09:40:00,20.13,20.18,20.1,20.18,10600.0,15.1853,15.223,15.1626,15.223,10600.0
2006-01-25 09:50:00,20.18,20.23,20.18,20.23,1800.0,15.223,15.2607,15.223,15.2607,1800.0
2006-01-25 10:00:00,20.28,20.33,20.18,20.18,11600.0,15.2984,15.3361,15.223,15.223,11600.0
2006-01-25 10:10:00,20.2,20.23,20.17,20.21,3000.0,15.2381,15.2607,15.2154,15.2456,3000.0
2006-01-25 10:20:00,20.24,20.25,20.16,20.17,8400.0,15.2682,15.2758,15.2079,15.2154,8400.0
2006-01-25 10:30:00,20.17,20.2,20.17,20.2,800.0,15.2154,15.2381,15.2154,15.2381,800.0
2006-01-25 10:40:00,20.2,20.28,20.2,20.28,2800.0,15.2381,15.2984,15.2381,15.2984,2800.0
2006-01-25 10:50:00,20.27,20.3,20.27,20.3,400.0,15.2909,15.3135,15.2909,15.3135,400.0
2006-01-25 11:00:00,20.29,20.3,20.25,20.25,5000.0,15.306,15.3135,15.2758,15.2758,5000.0
2006-01-25 11:10:00,20.23,20.26,20.22,20.25,3000.0,15.2607,15.2833,15.2532,15.2758,3000.0
2006-01-25 11:20:00,20.25,20.25,20.25,20.25,200.0,15.2758,15.2758,15.2758,15.2758,200.0
2006-01-25 11:30:00,20.25,20.25,20.15,20.18,4400.0,15.2758,15.2758,15.2003,15.223,4400.0
2006-01-25 11:40:00,20.16,20.16,20.08,20.08,6600.0,15.2079,15.2079,15.1475,15.1475,6600.0
2006-01-25 11:50:00,20.06,20.06,20.03,20.04,4800.0,15.1325,15.1325,15.1098,15.1174,4800.0
2006-01-25 12:00:00,20.04,20.04,19.95,19.98,13000.0,15.1174,15.1174,15.0495,15.0721,13000.0
2006-01-25 12:10:00,19.99,19.99,19.97,19.98,5000.0,15.0797,15.0797,15.0646,15.0721,5000.0
2006-01-25 12:20:00,19.97,20.0,19.96,19.97,4600.0,15.0646,15.0872,15.057,15.0646,4600.0
2006-01-25 12:30:00,19.97,20.02,19.96,20.0,3800.0,15.0646,15.1023,15.057,15.0872,3800.0
2006-01-25 12:40:00,19.97,20.0,19.97,19.99,2800.0,15.0646,15.0872,15.0646,15.0797,2800.0
2006-01-25 12:50:00,20.02,20.05,20.0,20.0,5000.0,15.1023,15.1249,15.0872,15.0872,5000.0
2006-01-25 13:00:00,20.0,20.03,19.96,20.03,1200.0,15.0872,15.1098,15.057,15.1098,1200.0
2006-01-25 13:10:00,20.02,20.02,20.0,20.0,1600.0,15.1023,15.1023,15.0872,15.0872,1600.0
2006-01-25 13:20:00,19.99,20.03,19.99,20.0,2800.0,15.0797,15.1098,15.0797,15.0872,2800.0
2006-01-25 13:30:00,20.02,20.02,20.0,20.0,1000.0,15.1023,15.1023,15.0872,15.0872,1000.0
2006-01-25 13:40:00,19.95,19.95,19.92,19.92,5200.0,15.0495,15.0495,15.0268,15.0268,5200.0
2006-01-25 13:50:00,19.93,19.93,19.88,19.9,4200.0,15.0344,15.0344,14.9967,15.0118,4200.0
2006-01-25 14:00:00,19.9,19.91,19.89,19.89,2800.0,15.0118,15.0193,15.0042,15.0042,2800.0
2006-01-25 14:10:00,19.9,19.91,19.89,19.89,3000.0,15.0118,15.0193,15.0042,15.0042,3000.0
2006-01-25 14:20:00,19.89,19.9,19.82,19.82,13000.0,15.0042,15.0118,14.9514,14.9514,13000.0
2006-01-25 14:30:00,19.83,19.84,19.8,19.82,7400.0,14.959,14.9665,14.9363,14.9514,7400.0
2006-01-25 14:40:00,19.83,19.85,19.8,19.81,12600.0,14.959,14.974,14.9363,14.9439,12600.0
2006-01-25 14:50:00,19.8,19.82,19.8,19.8,10000.0,14.9363,14.9514,14.9363,14.9363,10000.0
2006-01-25 15:00:00,19.8,19.8,19.68,19.75,20000.0,14.9363,14.9363,14.8458,14.8986,20000.0
2006-01-25 15:10:00,19.76,19.8,19.76,19.77,20600.0,14.9061,14.9363,14.9061,14.9137,20600.0
2006-01-25 15:20:00,19.78,19.84,19.78,19.83,21800.0,14.9212,14.9665,14.9212,14.959,21800.0
2006-01-25 15:30:00,19.83,19.85,19.83,19.83,21000.0,14.959,14.974,14.959,14.959,21000.0
2006-01-25 15:40:00,19.82,19.86,19.82,19.84,12800.0,14.9514,14.9816,14.9514,14.9665,12800.0
2006-01-25 15:50:00,19.84,19.84,19.73,19.77,51600.0,14.9665,14.9665,14.8835,14.9137,51600.0
2006-01-26 09:30:00,20.5,20.5,20.4,20.45,129000.0,15.4644,15.4644,15.3889,15.4267,129000.0
2006-01-26 09:40:00,20.45,20.46,20.29,20.42,216800.0,15.4267,15.4342,15.306,15.404,216800.0
2006-01-26 09:50:00,20.42,20.6,20.39,20.56,204200.0,15.404,15.5398,15.3814,15.5096,204200.0
2006-01-26 10:00:00,20.57,20.84,20.57,20.83,86400.0,15.5172,15.7209,15.5172,15.7133,86400.0
2006-01-26 10:10:00,20.83,21.0,20.82,20.98,138400.0,15.7133,15.8416,15.7058,15.8265,138400.0
2006-01-26 10:20:00,20.99,21.15,20.95,21.05,150200.0,15.834,15.9547,15.8038,15.8793,150200.0
2006-01-26 10:30:00,21.03,21.18,21.03,21.08,90600.0,15.8642,15.9773,15.8642,15.9019,90600.0
2006-01-26 10:40:00,21.08,21.35,21.05,21.35,78800.0,15.9019,16.1056,15.8793,16.1056,78800.0
2006-01-26 10:50:00,21.35,21.42,21.3,21.35,53600.0,16.1056,16.1584,16.0679,16.1056,53600.0
2006-01-26 11:00:00,21.35,21.36,21.3,21.33,46800.0,16.1056,16.1131,16.0679,16.0905,46800.0
2006-01-26 11:10:00,21.34,21.43,21.34,21.43,129400.0,16.098,16.1659,16.098,16.1659,129400.0
2006-01-26 11:20:00,21.43,21.43,21.2,21.2,47200.0,16.1659,16.1659,15.9924,15.9924,47200.0
2006-01-26 11:30:00,21.18,21.2,21.03,21.03,54000.0,15.9773,15.9924,15.8642,15.8642,54000.0
2006-01-26 11:40:00,21.03,21.34,21.03,21.34,44200.0,15.8642,16.098,15.8642,16.098,44200.0
2006-01-26 11:50:00,21.34,21.35,21.32,21.33,32400.0,16.098,16.1056,16.083,16.0905,32400.0
2006-01-26 12:00:00,21.33,21.38,21.33,21.34,27800.0,16.0905,16.1282,16.0905,16.098,27800.0
2006-01-26 12:10:00,21.32,21.35,21.22,21.24,18800.0,16.083,16.1056,16.0075,16.0226,18800.0
2006-01-26 12:20:00,21.24,21.25,21.22,21.24,16600.0,16.0226,16.0301,16.0075,16.0226,16600.0
2006-01-26 12:30:00,21.22,21.28,21.22,21.28,14200.0,16.0075,16.0528,16.0075,16.0528,14200.0
2006-01-26 12:40:00,21.28,21.3,21.26,21.29,20400.0,16.0528,16.0679,16.0377,16.0603,20400.0
2006-01-26 12:50:00,21.29,21.35,21.29,21.34,16200.0,16.0603,16.1056,16.0603,16.098,16200.0
2006-01-26 13:00:00,21.34,21.36,21.33,21.33,27400.0,16.098,16.1131,16.0905,16.0905,27400.0
2006-01-26 13:10:00,21.33,21.33,21.29,21.29,18400.0,16.0905,16.0905,16.0603,16.0603,18400.0
2006-01-26 13:20:00,21.29,21.3,21.24,21.25,76400.0,16.0603,16.0679,16.0226,16.0301,76400.0
2006-01-26 13:30:00,21.25,21.28,21.25,21.27,43400.0,16.0301,16.0528,16.0301,16.0452,43400.0
2006-01-26 13:40:00,21.27,21.31,21.27,21.28,16000.0,16.0452,16.0754,16.0452,16.0528,16000.0
2006-01-26 13:50:00,21.28,21.32,21.28,21.32,19200.0,16.0528,16.083,16.0528,16.083,19200.0
2006-01-26 14:00:00,21.32,21.36,21.32,21.36,24200.0,16.083,16.1131,16.083,16.1131,24200.0
2006-01-26 14:10:00,21.36,21.36,21.3,21.3,34800.0,16.1131,16.1131,16.0679,16.0679,34800.0
2006-01-26 14:20:00,21.3,21.3,21.27,21.28,14400.0,16.0679,16.0679,16.0452,16.0528,14400.0
2006-01-26 14:30:00,21.28,21.3,21.28,21.29,21800.0,16.0528,16.0679,16.0528,16.0603,21800.0
2006-01-26 14:40:00,21.29,21.3,21.27,21.28,34400.0,16.0603,16.0679,16.0452,16.0528,34400.0
2006-01-26 14:50:00,21.27,21.29,21.25,21.25,21400.0,16.0452,16.0603,16.0301,16.0301,21400.0
2006-01-26 15:00:00,21.25,21.25,21.17,21.17,27600.0,16.0301,16.0301,15.9698,15.9698,27600.0
2006-01-26 15:10:00,21.17,21.18,21.01,21.08,79000.0,15.9698,15.9773,15.8491,15.9019,79000.0
2006-01-26 15:20:00,21.08,21.19,21.08,21.11,48800.0,15.9019,15.9849,15.9019,15.9245,48800.0
2006-01-26 15:30:00,21.13,21.17,21.12,21.15,33400.0,15.9396,15.9698,15.9321,15.9547,33400.0
2006-01-26 15:40:00,21.15,21.23,21.15,21.23,35200.0,15.9547,16.0151,15.9547,16.0151,35200.0
2006-01-26 15:50:00,21.23,21.23,21.19,21.22,54200.0,16.0151,16.0151,15.9849,16.0075,54200.0
2006-01-27 09:30:00,21.25,21.25,21.25,21.25,9200.0,16.0301,16.0301,16.0301,16.0301,9200.0
2006-01-27 09:40:00,21.24,21.24,21.14,21.14,14200.0,16.0226,16.0226,15.9472,15.9472,14200.0
2006-01-27 09:50:00,21.1,21.1,21.0,21.0,14000.0,15.917,15.917,15.8416,15.8416,14000.0
2006-01-27 10:00:00,20.98,21.02,20.98,21.02,30400.0,15.8265,15.8566,15.8265,15.8566,30400.0
2006-01-27 10:10:00,21.02,21.06,21.0,21.0,39400.0,15.8566,15.8868,15.8416,15.8416,39400.0
2006-01-27 10:20:00,21.0,21.04,21.0,21.04,37600.0,15.8416,15.8717,15.8416,15.8717,37600.0
2006-01-27 10:30:00,21.04,21.04,21.02,21.02,25200.0,15.8717,15.8717,15.8566,15.8566,25200.0
2006-01-27 10:40:00,21.03,21.03,20.97,20.97,21200.0,15.8642,15.8642,15.8189,15.8189,21200.0
2006-01-27 10:50:00,20.96,20.97,20.86,20.86,22600.0,15.8114,15.8189,15.7359,15.7359,22600.0
2006-01-27 11:00:00,20.81,20.91,20.8,20.91,25800.0,15.6982,15.7737,15.6907,15.7737,25800.0
2006-01-27 11:10:00,20.91,21.0,20.9,20.99,13600.0,15.7737,15.8416,15.7661,15.834,13600.0
2006-01-27 11:20:00,20.98,21.0,20.96,21.0,40600.0,15.8265,15.8416,15.8114,15.8416,40600.0
2006-01-27 11:30:00,21.0,21.02,21.0,21.02,26000.0,15.8416,15.8566,15.8416,15.8566,26000.0
2006-01-27 11:40:00,21.02,21.1,21.02,21.09,26800.0,15.8566,15.917,15.8566,15.9094,26800.0
2006-01-27 11:50:00,21.09,21.2,21.09,21.2,17200.0,15.9094,15.9924,15.9094,15.9924,17200.0
2006-01-27 12:00:00,21.2,21.23,21.2,21.23,16000.0,15.9924,16.0151,15.9924,16.0151,16000.0
2006-01-27 12:10:00,21.23,21.43,21.23,21.43,49800.0,16.0151,16.1659,16.0151,16.1659,49800.0
2006-01-27 12:20:00,21.43,21.48,21.35,21.36,19000.0,16.1659,16.2036,16.1056,16.1131,19000.0
2006-01-27 12:30:00,21.39,21.39,21.35,21.35,18400.0,16.1358,16.1358,16.1056,16.1056,18400.0
2006-01-27 12:40:00,21.34,21.35,21.3,21.34,15600.0,16.098,16.1056,16.0679,16.098,15600.0
2006-01-27 12:50:00,21.34,21.35,21.33,21.35,9600.0,16.098,16.1056,16.0905,16.1056,9600.0
2006-01-27 13:00:00,21.35,21.35,21.34,21.35,9400.0,16.1056,16.1056,16.098,16.1056,9400.0
2006-01-27 13:10:00,21.35,21.4,21.35,21.37,11400.0,16.1056,16.1433,16.1056,16.1207,11400.0
2006-01-27 13:20:00,21.39,21.43,21.36,21.39,12800.0,16.1358,16.1659,16.1131,16.1358,12800.0
2006-01-27 13:30:00,21.38,21.39,21.35,21.36,15400.0,16.1282,16.1358,16.1056,16.1131,15400.0
2006-01-27 13:40:00,21.36,21.4,21.36,21.39,10000.0,16.1131,16.1433,16.1131,16.1358,10000.0
2006-01-27 13:50:00,21.39,21.42,21.35,21.38,23600.0,16.1358,16.1584,16.1056,16.1282,23600.0
2006-01-27 14:00:00,21.38,21.39,21.34,21.34,17800.0,16.1282,16.1358,16.098,16.098,17800.0
2006-01-27 14:10:00,21.34,21.43,21.34,21.43,12800.0,16.098,16.1659,16.098,16.1659,12800.0
2006-01-27 14:20:00,21.43,21.49,21.43,21.48,9000.0,16.1659,16.2112,16.1659,16.2036,9000.0
2006-01-27 14:30:00,21.48,21.59,21.48,21.5,78400.0,16.2036,16.2866,16.2036,16.2187,78400.0
2006-01-27 14:40:00,21.5,21.7,21.5,21.66,47000.0,16.2187,16.3696,16.2187,16.3394,47000.0
2006-01-27 14:50:00,21.66,21.74,21.66,21.71,38800.0,16.3394,16.3998,16.3394,16.3772,38800.0
2006-01-27 15:00:00,21.71,21.89,21.71,21.87,39600.0,16.3772,16.5129,16.3772,16.4978,39600.0
2006-01-27 15:10:00,21.9,21.98,21.7,21.75,92000.0,16.5205,16.5808,16.3696,16.4073,92000.0
2006-01-27 15:20:00,21.72,21.88,21.72,21.88,42600.0,16.3847,16.5054,16.3847,16.5054,42600.0
2006-01-27 15:30:00,21.88,21.93,21.82,21.93,46000.0,16.5054,16.5431,16.4601,16.5431,46000.0
2006-01-27 15:40:00,21.93,22.04,21.93,22.0,101400.0,16.5431,16.6261,16.5431,16.5959,101400.0
2006-01-27 15:50:00,22.0,22.08,22.0,22.08,64600.0,16.5959,16.6563,16.5959,16.6563,64600.0
2006-01-30 09:40:00,22.08,22.08,21.95,21.95,24400.0,16.6563,16.6563,16.5582,16.5582,24400.0
2006-01-30 09:50:00,21.96,22.04,21.94,22.01,33600.0,16.5657,16.6261,16.5507,16.6035,33600.0
2006-01-30 10:00:00,22.0,22.01,21.98,21.98,33400.0,16.5959,16.6035,16.5808,16.5808,33400.0
2006-01-30 10:10:00,21.98,21.99,21.95,21.97,34800.0,16.5808,16.5884,16.5582,16.5733,34800.0
2006-01-30 10:20:00,21.96,21.99,21.95,21.95,32400.0,16.5657,16.5884,16.5582,16.5582,32400.0
2006-01-30 10:30:00,21.95,21.95,21.86,21.92,35600.0,16.5582,16.5582,16.4903,16.5356,35600.0
2006-01-30 10:40:00,21.92,21.95,21.9,21.91,12600.0,16.5356,16.5582,16.5205,16.528,12600.0
2006-01-30 10:50:00,21.92,21.92,21.84,21.88,18200.0,16.5356,16.5356,16.4752,16.5054,18200.0
2006-01-30 11:00:00,21.87,21.93,21.86,21.93,4600.0,16.4978,16.5431,16.4903,16.5431,4600.0
2006-01-30 11:10:00,21.93,21.93,21.86,21.92,12600.0,16.5431,16.5431,16.4903,16.5356,12600.0
2006-01-30 11:20:00,21.92,21.92,21.85,21.89,10400.0,16.5356,16.5356,16.4828,16.5129,10400.0
2006-01-30 11:30:00,21.89,21.89,21.88,21.89,2600.0,16.5129,16.5129,16.5054,16.5129,2600.0
2006-01-30 11:40:00,21.89,21.92,21.89,21.91,4600.0,16.5129,16.5356,16.5129,16.528,4600.0
2006-01-30 11:50:00,21.92,21.93,21.9,21.93,6000.0,16.5356,16.5431,16.5205,16.5431,6000.0
2006-01-30 12:00:00,21.93,21.93,21.93,21.93,1600.0,16.5431,16.5431,16.5431,16.5431,1600.0
2006-01-30 12:10:00,21.93,21.97,21.91,21.97,17000.0,16.5431,16.5733,16.528,16.5733,17000.0
2006-01-30 12:20:00,21.97,21.97,21.9,21.95,31800.0,16.5733,16.5733,16.5205,16.5582,31800.0
2006-01-30 12:30:00,21.95,21.99,21.95,21.99,14800.0,16.5582,16.5884,16.5582,16.5884,14800.0
2006-01-30 12:40:00,21.98,21.98,21.95,21.96,6800.0,16.5808,16.5808,16.5582,16.5657,6800.0
2006-01-30 12:50:00,21.95,21.95,21.87,21.87,7400.0,16.5582,16.5582,16.4978,16.4978,7400.0
2006-01-30 13:00:00,21.88,21.88,21.83,21.88,18800.0,16.5054,16.5054,16.4677,16.5054,18800.0
2006-01-30 13:10:00,21.88,21.9,21.88,21.88,13600.0,16.5054,16.5205,16.5054,16.5054,13600.0
2006-01-30 13:20:00,21.88,21.89,21.82,21.83,19400.0,16.5054,16.5129,16.4601,16.4677,19400.0
2006-01-30 13:30:00,21.84,21.86,21.83,21.86,9000.0,16.4752,16.4903,16.4677,16.4903,9000.0
2006-01-30 13:40:00,21.86,21.86,21.85,21.86,14200.0,16.4903,16.4903,16.4828,16.4903,14200.0
2006-01-30 13:50:00,21.86,21.86,21.86,21.86,20000.0,16.4903,16.4903,16.4903,16.4903,20000.0
2006-01-30 14:00:00,21.86,21.86,21.86,21.86,6800.0,16.4903,16.4903,16.4903,16.4903,6800.0
2006-01-30 14:10:00,21.86,21.86,21.85,21.85,7000.0,16.4903,16.4903,16.4828,16.4828,7000.0
2006-01-30 14:20:00,21.86,21.86,21.86,21.86,10600.0,16.4903,16.4903,16.4903,16.4903,10600.0
2006-01-30 14:30:00,21.86,21.88,21.86,21.88,15600.0,16.4903,16.5054,16.4903,16.5054,15600.0
2006-01-30 14:40:00,21.88,21.88,21.86,21.87,4000.0,16.5054,16.5054,16.4903,16.4978,4000.0
2006-01-30 14:50:00,21.87,21.88,21.86,21.86,14600.0,16.4978,16.5054,16.4903,16.4903,14600.0
2006-01-30 15:00:00,21.87,21.91,21.85,21.86,51200.0,16.4978,16.528,16.4828,16.4903,51200.0
2006-01-30 15:10:00,21.88,21.89,21.88,21.89,10400.0,16.5054,16.5129,16.5054,16.5129,10400.0
2006-01-30 15:20:00,21.88,21.91,21.88,21.89,16000.0,16.5054,16.528,16.5054,16.5129,16000.0
2006-01-30 15:30:00,21.89,21.9,21.88,21.89,65400.0,16.5129,16.5205,16.5054,16.5129,65400.0
2006-01-30 15:40:00,21.89,21.89,21.8,21.81,29600.0,16.5129,16.5129,16.445,16.4526,29600.0
2006-01-30 15:50:00,21.81,21.81,21.68,21.69,188800.0,16.4526,16.4526,16.3545,16.3621,188800.0
2006-01-31 09:30:00,21.68,21.68,21.67,21.68,15000.0,16.3545,16.3545,16.347,16.3545,15000.0
2006-01-31 09:40:00,21.68,21.78,21.68,21.76,32200.0,16.3545,16.43,16.3545,16.4149,32200.0
2006-01-31 09:50:00,21.76,21.77,21.74,21.74,25600.0,16.4149,16.4224,16.3998,16.3998,25600.0
2006-01-31 10:00:00,21.74,21.74,21.72,21.73,11000.0,16.3998,16.3998,16.3847,16.3922,11000.0
2006-01-31 10:10:00,21.74,21.74,21.71,21.73,19800.0,16.3998,16.3998,16.3772,16.3922,19800.0
2006-01-31 10:20:00,21.73,21.75,21.72,21.75,25600.0,16.3922,16.4073,16.3847,16.4073,25600.0
2006-01-31 10:30:00,21.75,21.75,21.74,21.75,17800.0,16.4073,16.4073,16.3998,16.4073,17800.0
2006-01-31 10:40:00,21.74,21.75,21.73,21.75,18600.0,16.3998,16.4073,16.3922,16.4073,18600.0
2006-01-31 10:50:00,21.74,21.75,21.74,21.74,15400.0,16.3998,16.4073,16.3998,16.3998,15400.0
2006-01-31 11:00:00,21.73,21.73,21.71,21.72,7600.0,16.3922,16.3922,16.3772,16.3847,7600.0
2006-01-31 11:10:00,21.72,21.75,21.71,21.75,30000.0,16.3847,16.4073,16.3772,16.4073,30000.0
2006-01-31 11:20:00,21.75,21.75,21.74,21.75,18000.0,16.4073,16.4073,16.3998,16.4073,18000.0
2006-01-31 11:30:00,21.74,21.76,21.74,21.75,7200.0,16.3998,16.4149,16.3998,16.4073,7200.0
2006-01-31 11:40:00,21.74,21.76,21.74,21.76,21800.0,16.3998,16.4149,16.3998,16.4149,21800.0
2006-01-31 11:50:00,21.76,21.76,21.75,21.75,8600.0,16.4149,16.4149,16.4073,16.4073,8600.0
2006-01-31 12:00:00,21.75,21.77,21.75,21.77,10800.0,16.4073,16.4224,16.4073,16.4224,10800.0
2006-01-31 12:10:00,21.77,21.77,21.75,21.75,15800.0,16.4224,16.4224,16.4073,16.4073,15800.0
2006-01-31 12:20:00,21.75,21.75,21.75,21.75,4200.0,16.4073,16.4073,16.4073,16.4073,4200.0
2006-01-31 12:30:00,21.74,21.75,21.73,21.75,26000.0,16.3998,16.4073,16.3922,16.4073,26000.0
2006-01-31 12:40:00,21.75,21.75,21.73,21.75,23200.0,16.4073,16.4073,16.3922,16.4073,23200.0
2006-01-31 12:50:00,21.75,21.75,21.74,21.75,7000.0,16.4073,16.4073,16.3998,16.4073,7000.0
2006-01-31 13:00:00,21.75,21.77,21.75,21.75,10000.0,16.4073,16.4224,16.4073,16.4073,10000.0
2006-01-31 13:10:00,21.75,21.79,21.75,21.79,8600.0,16.4073,16.4375,16.4073,16.4375,8600.0
2006-01-31 13:20:00,21.77,21.8,21.77,21.77,19800.0,16.4224,16.445,16.4224,16.4224,19800.0
2006-01-31 13:30:00,21.78,21.79,21.77,21.79,10600.0,16.43,16.4375,16.4224,16.4375,10600.0
2006-01-31 13:40:00,21.8,21.8,21.77,21.77,6200.0,16.445,16.445,16.4224,16.4224,6200.0
2006-01-31 13:50:00,21.78,21.78,21.77,21.78,10600.0,16.43,16.43,16.4224,16.43,10600.0
2006-01-31 14:00:00,21.76,21.82,21.76,21.82,7200.0,16.4149,16.4601,16.4149,16.4601,7200.0
2006-01-31 14:10:00,21.81,21.84,21.81,21.81,11800.0,16.4526,16.4752,16.4526,16.4526,11800.0
2006-01-31 14:20:00,21.8,21.83,21.75,21.83,10800.0,16.445,16.4677,16.4073,16.4677,10800.0
2006-01-31 14:30:00,21.83,21.84,21.78,21.81,31800.0,16.4677,16.4752,16.43,16.4526,31800.0
2006-01-31 14:40:00,21.82,21.83,21.79,21.81,17800.0,16.4601,16.4677,16.4375,16.4526,17800.0
2006-01-31 14:50:00,21.81,21.82,21.8,21.82,12400.0,16.4526,16.4601,16.445,16.4601,12400.0
2006-01-31 15:00:00,21.82,21.85,21.81,21.83,17800.0,16.4601,16.4828,16.4526,16.4677,17800.0
2006-01-31 15:10:00,21.83,21.83,21.76,21.8,41600.0,16.4677,16.4677,16.4149,16.445,41600.0
2006-01-31 15:20:00,21.79,21.82,21.79,21.82,25400.0,16.4375,16.4601,16.4375,16.4601,25400.0
2006-01-31 15:30:00,21.84,21.84,21.82,21.82,33600.0,16.4752,16.4752,16.4601,16.4601,33600.0
2006-01-31 15:40:00,21.82,21.83,21.8,21.8,29400.0,16.4601,16.4677,16.445,16.445,29400.0
2006-01-31 15:50:00,21.8,21.86,21.8,21.83,20200.0,16.445,16.4903,16.445,16.4677,20200.0
2006-02-01 09:30:00,21.79,21.79,21.78,21.78,10600.0,16.4375,16.4375,16.43,16.43,10600.0
2006-02-01 09:40:00,21.79,21.87,21.79,21.85,5000.0,16.4375,16.4978,16.4375,16.4828,5000.0
2006-02-01 09:50:00,21.86,22.0,21.86,21.99,9800.0,16.4903,16.5959,16.4903,16.5884,9800.0
2006-02-01 10:00:00,21.98,21.98,21.96,21.96,6600.0,16.5808,16.5808,16.5657,16.5657,6600.0
2006-02-01 10:10:00,21.96,22.0,21.95,21.99,28000.0,16.5657,16.5959,16.5582,16.5884,28000.0
2006-02-01 10:20:00,21.99,22.06,21.99,22.03,21800.0,16.5884,16.6412,16.5884,16.6185,21800.0
2006-02-01 10:30:00,22.02,22.02,21.93,21.94,17400.0,16.611,16.611,16.5431,16.5507,17400.0
2006-02-01 10:40:00,21.93,21.95,21.93,21.94,7200.0,16.5431,16.5582,16.5431,16.5507,7200.0
2006-02-01 10:50:00,21.95,21.95,21.93,21.95,6800.0,16.5582,16.5582,16.5431,16.5582,6800.0
2006-02-01 11:00:00,21.95,21.95,21.93,21.94,106600.0,16.5582,16.5582,16.5431,16.5507,106600.0
2006-02-01 11:10:00,21.94,21.95,21.86,21.9,17200.0,16.5507,16.5582,16.4903,16.5205,17200.0
2006-02-01 11:20:00,21.89,21.9,21.88,21.9,6600.0,16.5129,16.5205,16.5054,16.5205,6600.0
2006-02-01 11:30:00,21.9,21.9,21.88,21.88,7600.0,16.5205,16.5205,16.5054,16.5054,7600.0
2006-02-01 11:40:00,21.88,21.89,21.87,21.88,4000.0,16.5054,16.5129,16.4978,16.5054,4000.0
2006-02-01 11:50:00,21.89,21.91,21.88,21.89,14200.0,16.5129,16.528,16.5054,16.5129,14200.0
2006-02-01 12:00:00,21.88,21.91,21.88,21.9,7800.0,16.5054,16.528,16.5054,16.5205,7800.0
2006-02-01 12:10:00,21.9,21.91,21.89,21.9,3800.0,16.5205,16.528,16.5129,16.5205,3800.0
2006-02-01 12:20:00,21.9,21.93,21.9,21.92,15000.0,16.5205,16.5431,16.5205,16.5356,15000.0
2006-02-01 12:30:00,21.94,21.97,21.93,21.93,10600.0,16.5507,16.5733,16.5431,16.5431,10600.0
2006-02-01 12:40:00,21.93,21.93,21.93,21.93,2600.0,16.5431,16.5431,16.5431,16.5431,2600.0
2006-02-01 12:50:00,21.93,21.93,21.9,21.9,9200.0,16.5431,16.5431,16.5205,16.5205,9200.0
2006-02-01 13:00:00,21.9,21.94,21.9,21.94,36600.0,16.5205,16.5507,16.5205,16.5507,36600.0
2006-02-01 13:10:00,21.96,21.96,21.93,21.93,6000.0,16.5657,16.5657,16.5431,16.5431,6000.0
2006-02-01 13:20:00,21.93,21.96,21.93,21.95,30800.0,16.5431,16.5657,16.5431,16.5582,30800.0
2006-02-01 13:30:00,21.95,21.96,21.93,21.96,15800.0,16.5582,16.5657,16.5431,16.5657,15800.0
2006-02-01 13:40:00,21.95,21.98,21.93,21.93,16800.0,16.5582,16.5808,16.5431,16.5431,16800.0
2006-02-01 13:50:00,21.94,21.95,21.93,21.94,4200.0,16.5507,16.5582,16.5431,16.5507,4200.0
2006-02-01 14:00:00,21.94,21.96,21.94,21.96,6600.0,16.5507,16.5657,16.5507,16.5657,6600.0
2006-02-01 14:10:00,21.96,21.96,21.93,21.96,22200.0,16.5657,16.5657,16.5431,16.5657,22200.0
2006-02-01 14:20:00,21.95,21.97,21.93,21.93,12200.0,16.5582,16.5733,16.5431,16.5431,12200.0
2006-02-01 14:30:00,21.93,21.96,21.93,21.95,17200.0,16.5431,16.5657,16.5431,16.5582,17200.0
2006-02-01 14:40:00,21.95,22.0,21.94,22.0,15600.0,16.5582,16.5959,16.5507,16.5959,15600.0
2006-02-01 14:50:00,21.99,22.03,21.96,22.03,29400.0,16.5884,16.6185,16.5657,16.6185,29400.0
2006-02-01 15:00:00,22.0,22.07,22.0,22.07,38200.0,16.5959,16.6487,16.5959,16.6487,38200.0
2006-02-01 15:10:00,22.06,22.08,22.06,22.07,19800.0,16.6412,16.6563,16.6412,16.6487,19800.0
2006-02-01 15:20:00,22.07,22.07,22.02,22.02,17200.0,16.6487,16.6487,16.611,16.611,17200.0
2006-02-01 15:30:00,22.02,22.07,22.02,22.03,26600.0,16.611,16.6487,16.611,16.6185,26600.0
2006-02-01 15:40:00,22.03,22.04,22.02,22.03,24800.0,16.6185,16.6261,16.611,16.6185,24800.0
2006-02-01 15:50:00,22.03,22.03,22.0,22.0,16200.0,16.6185,16.6185,16.5959,16.5959,16200.0
2006-02-02 09:30:00,22.0,22.05,22.0,22.05,15600.0,16.5959,16.6336,16.5959,16.6336,15600.0
2006-02-02 09:40:00,22.11,22.25,22.11,22.2,41000.0,16.6789,16.7845,16.6789,16.7468,41000.0
2006-02-02 09:50:00,22.2,22.25,22.2,22.24,10800.0,16.7468,16.7845,16.7468,16.777,10800.0
2006-02-02 10:00:00,22.25,22.25,22.23,22.24,19000.0,16.7845,16.7845,16.7694,16.777,19000.0
2006-02-02 10:10:00,22.25,22.31,22.2,22.28,36800.0,16.7845,16.8298,16.7468,16.8071,36800.0
2006-02-02 10:20:00,22.28,22.49,22.28,22.49,28400.0,16.8071,16.9656,16.8071,16.9656,28400.0
2006-02-02 10:30:00,22.49,22.75,22.48,22.64,77600.0,16.9656,17.1617,16.958,17.0787,77600.0
2006-02-02 10:40:00,22.64,22.64,22.5,22.63,56800.0,17.0787,17.0787,16.9731,17.0712,56800.0
2006-02-02 10:50:00,22.63,22.73,22.6,22.63,26200.0,17.0712,17.1466,17.0485,17.0712,26200.0
2006-02-02 11:00:00,22.63,22.64,22.61,22.61,24000.0,17.0712,17.0787,17.0561,17.0561,24000.0
2006-02-02 11:10:00,22.6,22.66,22.6,22.65,21200.0,17.0485,17.0938,17.0485,17.0862,21200.0
2006-02-02 11:20:00,22.66,22.67,22.63,22.66,35200.0,17.0938,17.1013,17.0712,17.0938,35200.0
2006-02-02 11:30:00,22.66,22.68,22.65,22.68,111600.0,17.0938,17.1089,17.0862,17.1089,111600.0
2006-02-02 11:40:00,22.68,22.83,22.68,22.83,34800.0,17.1089,17.222,17.1089,17.222,34800.0
2006-02-02 11:50:00,22.83,22.99,22.83,22.94,67600.0,17.222,17.3427,17.222,17.305,67600.0
2006-02-02 12:00:00,22.93,23.0,22.93,23.0,26800.0,17.2975,17.3503,17.2975,17.3503,26800.0
2006-02-02 12:10:00,23.0,23.21,23.0,23.2,36800.0,17.3503,17.5087,17.3503,17.5011,36800.0
2006-02-02 12:20:00,23.23,23.23,23.01,23.05,27800.0,17.5238,17.5238,17.3578,17.388,27800.0
2006-02-02 12:30:00,23.02,23.03,22.98,22.99,73000.0,17.3654,17.3729,17.3352,17.3427,73000.0
2006-02-02 12:40:00,22.98,22.98,22.88,22.95,25800.0,17.3352,17.3352,17.2598,17.3126,25800.0
2006-02-02 12:50:00,22.93,22.93,22.93,22.93,9400.0,17.2975,17.2975,17.2975,17.2975,9400.0
2006-02-02 13:00:00,22.93,22.93,22.83,22.84,16800.0,17.2975,17.2975,17.222,17.2296,16800.0
2006-02-02 13:10:00,22.85,22.89,22.85,22.87,17400.0,17.2371,17.2673,17.2371,17.2522,17400.0
2006-02-02 13:20:00,22.88,22.98,22.88,22.98,13800.0,17.2598,17.3352,17.2598,17.3352,13800.0
2006-02-02 13:30:00,22.96,22.96,22.86,22.86,15400.0,17.3201,17.3201,17.2447,17.2447,15400.0
2006-02-02 13:40:00,22.86,22.86,22.74,22.74,12600.0,17.2447,17.2447,17.1541,17.1541,12600.0
2006-02-02 13:50:00,22.75,22.75,22.69,22.74,21800.0,17.1617,17.1617,17.1164,17.1541,21800.0
2006-02-02 14:00:00,22.72,22.73,22.55,22.56,34200.0,17.1391,17.1466,17.0108,17.0184,34200.0
2006-02-02 14:10:00,22.56,22.57,22.45,22.51,51000.0,17.0184,17.0259,16.9354,16.9806,51000.0
2006-02-02 14:20:00,22.51,22.56,22.49,22.56,32000.0,16.9806,17.0184,16.9656,17.0184,32000.0
2006-02-02 14:30:00,22.57,22.68,22.54,22.67,25800.0,17.0259,17.1089,17.0033,17.1013,25800.0
2006-02-02 14:40:00,22.68,22.74,22.67,22.7,24600.0,17.1089,17.1541,17.1013,17.124,24600.0
2006-02-02 14:50:00,22.7,22.81,22.7,22.81,21800.0,17.124,17.2069,17.124,17.2069,21800.0
2006-02-02 15:00:00,22.8,22.81,22.6,22.66,62800.0,17.1994,17.2069,17.0485,17.0938,62800.0
2006-02-02 15:10:00,22.67,22.68,22.65,22.68,16800.0,17.1013,17.1089,17.0862,17.1089,16800.0
2006-02-02 15:20:00,22.67,22.68,22.57,22.59,48600.0,17.1013,17.1089,17.0259,17.041,48600.0
2006-02-02 15:30:00,22.59,22.62,22.59,22.62,28800.0,17.041,17.0636,17.041,17.0636,28800.0
2006-02-02 15:40:00,22.61,22.64,22.61,22.64,28600.0,17.0561,17.0787,17.0561,17.0787,28600.0
2006-02-02 15:50:00,22.63,22.63,22.6,22.6,35800.0,17.0712,17.0712,17.0485,17.0485,35800.0
2006-02-03 09:30:00,22.48,22.48,22.48,22.48,0.0,16.958,16.958,16.958,16.958,0.0
2006-02-03 09:40:00,21.63,21.85,21.58,21.85,96600.0,16.3168,16.4828,16.2791,16.4828,96600.0
2006-02-03 09:50:00,21.83,21.83,21.43,21.43,62200.0,16.4677,16.4677,16.1659,16.1659,62200.0
2006-02-03 10:00:00,21.46,21.46,21.2,21.2,26400.0,16.1886,16.1886,15.9924,15.9924,26400.0
2006-02-03 10:10:00,21.15,21.16,20.96,20.97,104800.0,15.9547,15.9623,15.8114,15.8189,104800.0
2006-02-03 10:20:00,20.96,21.2,20.88,21.2,145400.0,15.8114,15.9924,15.751,15.9924,145400.0
2006-02-03 10:30:00,21.2,21.37,21.2,21.37,39600.0,15.9924,16.1207,15.9924,16.1207,39600.0
2006-02-03 10:40:00,21.38,21.45,21.35,21.4,52200.0,16.1282,16.181,16.1056,16.1433,52200.0
2006-02-03 10:50:00,21.38,21.38,21.26,21.36,44800.0,16.1282,16.1282,16.0377,16.1131,44800.0
2006-02-03 11:00:00,21.38,21.43,21.36,21.43,25000.0,16.1282,16.1659,16.1131,16.1659,25000.0
2006-02-03 11:10:00,21.43,21.44,21.4,21.4,13400.0,16.1659,16.1735,16.1433,16.1433,13400.0
2006-02-03 11:20:00,21.39,21.39,21.35,21.35,27200.0,16.1358,16.1358,16.1056,16.1056,27200.0
2006-02-03 11:30:00,21.35,21.36,21.3,21.36,29600.0,16.1056,16.1131,16.0679,16.1131,29600.0
2006-02-03 11:40:00,21.36,21.42,21.36,21.42,21400.0,16.1131,16.1584,16.1131,16.1584,21400.0
2006-02-03 11:50:00,21.43,21.47,21.43,21.45,9600.0,16.1659,16.1961,16.1659,16.181,9600.0
2006-02-03 12:00:00,21.45,21.45,21.39,21.39,12000.0,16.181,16.181,16.1358,16.1358,12000.0
2006-02-03 12:10:00,21.39,21.39,21.36,21.36,9000.0,16.1358,16.1358,16.1131,16.1131,9000.0
2006-02-03 12:20:00,21.37,21.38,21.34,21.38,20400.0,16.1207,16.1282,16.098,16.1282,20400.0
2006-02-03 12:30:00,21.38,21.41,21.38,21.41,7600.0,16.1282,16.1508,16.1282,16.1508,7600.0
2006-02-03 12:40:00,21.4,21.4,21.39,21.39,8600.0,16.1433,16.1433,16.1358,16.1358,8600.0
2006-02-03 12:50:00,21.39,21.43,21.36,21.43,23200.0,16.1358,16.1659,16.1131,16.1659,23200.0
2006-02-03 13:00:00,21.43,21.45,21.43,21.44,6400.0,16.1659,16.181,16.1659,16.1735,6400.0
2006-02-03 13:10:00,21.44,21.46,21.44,21.46,8400.0,16.1735,16.1886,16.1735,16.1886,8400.0
2006-02-03 13:20:00,21.47,21.49,21.4,21.41,40600.0,16.1961,16.2112,16.1433,16.1508,40600.0
2006-02-03 13:30:00,21.41,21.43,21.41,21.43,31000.0,16.1508,16.1659,16.1508,16.1659,31000.0
2006-02-03 13:40:00,21.43,21.43,21.3,21.33,25200.0,16.1659,16.1659,16.0679,16.0905,25200.0
2006-02-03 13:50:00,21.32,21.32,21.23,21.28,25000.0,16.083,16.083,16.0151,16.0528,25000.0
2006-02-03 14:00:00,21.28,21.31,21.24,21.29,22200.0,16.0528,16.0754,16.0226,16.0603,22200.0
2006-02-03 14:10:00,21.29,21.29,21.2,21.28,35400.0,16.0603,16.0603,15.9924,16.0528,35400.0
2006-02-03 14:20:00,21.28,21.36,21.28,21.36,32200.0,16.0528,16.1131,16.0528,16.1131,32200.0
2006-02-03 14:30:00,21.36,21.41,21.36,21.41,28000.0,16.1131,16.1508,16.1131,16.1508,28000.0
2006-02-03 14:40:00,21.41,21.47,21.41,21.47,19000.0,16.1508,16.1961,16.1508,16.1961,19000.0
2006-02-03 14:50:00,21.47,21.51,21.47,21.5,34400.0,16.1961,16.2263,16.1961,16.2187,34400.0
2006-02-03 15:00:00,21.5,21.56,21.5,21.56,57800.0,16.2187,16.264,16.2187,16.264,57800.0
2006-02-03 15:10:00,21.56,21.63,21.56,21.61,60800.0,16.264,16.3168,16.264,16.3017,60800.0
2006-02-03 15:20:00,21.61,21.71,21.61,21.62,44600.0,16.3017,16.3772,16.3017,16.3093,44600.0
2006-02-03 15:30:00,21.6,21.63,21.56,21.62,54000.0,16.2942,16.3168,16.264,16.3093,54000.0
2006-02-03 15:40:00,21.62,21.7,21.61,21.68,48600.0,16.3093,16.3696,16.3017,16.3545,48600.0
2006-02-03 15:50:00,21.68,21.68,21.63,21.65,78400.0,16.3545,16.3545,16.3168,16.3319,78400.0
2006-02-06 09:30:00,21.64,21.65,21.63,21.64,5200.0,16.3243,16.3319,16.3168,16.3243,5200.0
2006-02-06 09:40:00,21.64,21.86,21.64,21.84,22400.0,16.3243,16.4903,16.3243,16.4752,22400.0
2006-02-06 09:50:00,21.87,22.0,21.87,21.98,21800.0,16.4978,16.5959,16.4978,16.5808,21800.0
2006-02-06 10:00:00,21.99,22.1,21.99,22.06,37600.0,16.5884,16.6714,16.5884,16.6412,37600.0
2006-02-06 10:10:00,22.03,22.03,21.86,21.86,39200.0,16.6185,16.6185,16.4903,16.4903,39200.0
2006-02-06 10:20:00,21.87,21.88,21.78,21.79,21400.0,16.4978,16.5054,16.43,16.4375,21400.0
2006-02-06 10:30:00,21.78,21.83,21.76,21.83,24800.0,16.43,16.4677,16.4149,16.4677,24800.0
2006-02-06 10:40:00,21.82,21.93,21.82,21.91,12800.0,16.4601,16.5431,16.4601,16.528,12800.0
2006-02-06 10:50:00,21.91,21.91,21.79,21.8,15600.0,16.528,16.528,16.4375,16.445,15600.0
2006-02-06 11:00:00,21.8,21.9,21.8,21.86,21400.0,16.445,16.5205,16.445,16.4903,21400.0
2006-02-06 11:10:00,21.88,21.93,21.88,21.9,13000.0,16.5054,16.5431,16.5054,16.5205,13000.0
2006-02-06 11:20:00,21.9,21.96,21.9,21.96,17800.0,16.5205,16.5657,16.5205,16.5657,17800.0
2006-02-06 11:30:00,21.95,21.95,21.92,21.95,30600.0,16.5582,16.5582,16.5356,16.5582,30600.0
2006-02-06 11:40:00,21.94,21.94,21.92,21.92,7600.0,16.5507,16.5507,16.5356,16.5356,7600.0
2006-02-06 11:50:00,21.93,21.93,21.92,21.92,6400.0,16.5431,16.5431,16.5356,16.5356,6400.0
2006-02-06 12:00:00,21.93,21.95,21.92,21.95,11200.0,16.5431,16.5582,16.5356,16.5582,11200.0
2006-02-06 12:10:00,21.93,21.93,21.92,21.92,10600.0,16.5431,16.5431,16.5356,16.5356,10600.0
2006-02-06 12:20:00,21.92,21.92,21.9,21.9,5600.0,16.5356,16.5356,16.5205,16.5205,5600.0
2006-02-06 12:30:00,21.9,21.91,21.9,21.91,11000.0,16.5205,16.528,16.5205,16.528,11000.0
2006-02-06 12:40:00,21.91,21.92,21.9,21.92,5600.0,16.528,16.5356,16.5205,16.5356,5600.0
2006-02-06 12:50:00,21.91,21.98,21.91,21.96,9800.0,16.528,16.5808,16.528,16.5657,9800.0
2006-02-06 13:00:00,21.96,21.99,21.96,21.98,15800.0,16.5657,16.5884,16.5657,16.5808,15800.0
2006-02-06 13:10:00,21.98,21.99,21.97,21.98,15000.0,16.5808,16.5884,16.5733,16.5808,15000.0
2006-02-06 13:20:00,21.98,22.0,21.98,21.99,17000.0,16.5808,16.5959,16.5808,16.5884,17000.0
2006-02-06 13:30:00,21.99,22.0,21.98,21.98,13200.0,16.5884,16.5959,16.5808,16.5808,13200.0
2006-02-06 13:40:00,21.98,22.07,21.98,22.0,11000.0,16.5808,16.6487,16.5808,16.5959,11000.0
2006-02-06 13:50:00,22.02,22.02,21.98,22.0,16000.0,16.611,16.611,16.5808,16.5959,16000.0
2006-02-06 14:00:00,22.0,22.0,21.95,21.99,22000.0,16.5959,16.5959,16.5582,16.5884,22000.0
2006-02-06 14:10:00,21.99,22.03,21.98,22.0,22800.0,16.5884,16.6185,16.5808,16.5959,22800.0
2006-02-06 14:20:00,22.0,22.03,22.0,22.03,49800.0,16.5959,16.6185,16.5959,16.6185,49800.0
2006-02-06 14:30:00,22.03,22.04,22.0,22.01,13200.0,16.6185,16.6261,16.5959,16.6035,13200.0
2006-02-06 14:40:00,22.02,22.04,22.0,22.04,6200.0,16.611,16.6261,16.5959,16.6261,6200.0
2006-02-06 14:50:00,22.03,22.03,22.01,22.03,12600.0,16.6185,16.6185,16.6035,16.6185,12600.0
2006-02-06 15:00:00,22.03,22.03,22.02,22.03,8400.0,16.6185,16.6185,16.611,16.6185,8400.0
2006-02-06 15:10:00,22.03,22.03,22.02,22.02,17200.0,16.6185,16.6185,16.611,16.611,17200.0
2006-02-06 15:20:00,22.02,22.03,22.02,22.02,5800.0,16.611,16.6185,16.611,16.611,5800.0
2006-02-06 15:30:00,22.02,22.03,21.99,21.99,22200.0,16.611,16.6185,16.5884,16.5884,22200.0
2006-02-06 15:40:00,22.0,22.04,22.0,22.03,10400.0,16.5959,16.6261,16.5959,16.6185,10400.0
2006-02-06 15:50:00,22.03,22.04,22.0,22.0,17600.0,16.6185,16.6261,16.5959,16.5959,17600.0
2006-02-07 09:30:00,21.96,21.99,21.96,21.98,9400.0,16.5657,16.5884,16.5657,16.5808,9400.0
2006-02-07 09:40:00,21.93,21.95,21.88,21.95,4600.0,16.5431,16.5582,16.5054,16.5582,4600.0
2006-02-07 09:50:00,21.95,22.0,21.93,21.93,5600.0,16.5582,16.5959,16.5431,16.5431,5600.0
2006-02-07 10:00:00,21.93,22.02,21.85,21.85,49600.0,16.5431,16.611,16.4828,16.4828,49600.0
2006-02-07 10:10:00,21.8,21.86,21.7,21.81,14800.0,16.445,16.4903,16.3696,16.4526,14800.0
2006-02-07 10:20:00,21.78,21.78,21.6,21.7,9600.0,16.43,16.43,16.2942,16.3696,9600.0
2006-02-07 10:30:00,21.68,21.75,21.68,21.7,8000.0,16.3545,16.4073,16.3545,16.3696,8000.0
2006-02-07 10:40:00,21.68,21.68,21.66,21.68,4400.0,16.3545,16.3545,16.3394,16.3545,4400.0
2006-02-07 10:50:00,21.71,21.75,21.7,21.75,1600.0,16.3772,16.4073,16.3696,16.4073,1600.0
2006-02-07 11:00:00,21.74,21.77,21.74,21.76,3600.0,16.3998,16.4224,16.3998,16.4149,3600.0
2006-02-07 11:10:00,21.78,21.81,21.78,21.81,1800.0,16.43,16.4526,16.43,16.4526,1800.0
2006-02-07 11:20:00,21.81,21.86,21.81,21.85,4200.0,16.4526,16.4903,16.4526,16.4828,4200.0
2006-02-07 11:30:00,21.85,21.86,21.77,21.77,14600.0,16.4828,16.4903,16.4224,16.4224,14600.0
2006-02-07 11:40:00,21.77,21.83,21.77,21.79,5800.0,16.4224,16.4677,16.4224,16.4375,5800.0
2006-02-07 11:50:00,21.78,21.82,21.78,21.82,1600.0,16.43,16.4601,16.43,16.4601,1600.0
2006-02-07 12:00:00,21.85,21.85,21.78,21.78,9600.0,16.4828,16.4828,16.43,16.43,9600.0
2006-02-07 12:10:00,21.76,21.77,21.72,21.72,7200.0,16.4149,16.4224,16.3847,16.3847,7200.0
2006-02-07 12:20:00,21.73,21.79,21.73,21.79,3600.0,16.3922,16.4375,16.3922,16.4375,3600.0
2006-02-07 12:30:00,21.79,21.83,21.79,21.82,6600.0,16.4375,16.4677,16.4375,16.4601,6600.0
2006-02-07 12:40:00,21.82,21.83,21.73,21.74,10800.0,16.4601,16.4677,16.3922,16.3998,10800.0
2006-02-07 12:50:00,21.74,21.83,21.73,21.82,7200.0,16.3998,16.4677,16.3922,16.4601,7200.0
2006-02-07 13:00:00,21.81,21.81,21.72,21.74,9600.0,16.4526,16.4526,16.3847,16.3998,9600.0
2006-02-07 13:10:00,21.73,21.75,21.66,21.74,19000.0,16.3922,16.4073,16.3394,16.3998,19000.0
2006-02-07 13:20:00,21.74,21.79,21.74,21.79,11400.0,16.3998,16.4375,16.3998,16.4375,11400.0
2006-02-07 13:30:00,21.79,21.81,21.78,21.81,2600.0,16.4375,16.4526,16.43,16.4526,2600.0
2006-02-07 13:40:00,21.81,21.83,21.78,21.78,18600.0,16.4526,16.4677,16.43,16.43,18600.0
2006-02-07 13:50:00,21.78,21.84,21.78,21.84,3400.0,16.43,16.4752,16.43,16.4752,3400.0
2006-02-07 14:00:00,21.84,21.84,21.8,21.83,8400.0,16.4752,16.4752,16.445,16.4677,8400.0
2006-02-07 14:10:00,21.83,21.85,21.83,21.84,22400.0,16.4677,16.4828,16.4677,16.4752,22400.0
2006-02-07 14:20:00,21.88,21.89,21.82,21.89,29800.0,16.5054,16.5129,16.4601,16.5129,29800.0
2006-02-07 14:30:00,21.89,21.89,21.82,21.83,15200.0,16.5129,16.5129,16.4601,16.4677,15200.0
2006-02-07 14:40:00,21.83,21.83,21.77,21.79,9000.0,16.4677,16.4677,16.4224,16.4375,9000.0
2006-02-07 14:50:00,21.78,21.78,21.77,21.77,16200.0,16.43,16.43,16.4224,16.4224,16200.0
2006-02-07 15:00:00,21.78,21.81,21.75,21.81,28400.0,16.43,16.4526,16.4073,16.4526,28400.0
2006-02-07 15:10:00,21.81,21.81,21.74,21.75,14400.0,16.4526,16.4526,16.3998,16.4073,14400.0
2006-02-07 15:20:00,21.75,21.78,21.75,21.75,11000.0,16.4073,16.43,16.4073,16.4073,11000.0
2006-02-07 15:30:00,21.73,21.74,21.72,21.74,14000.0,16.3922,16.3998,16.3847,16.3998,14000.0
2006-02-07 15:40:00,21.74,21.75,21.74,21.75,14800.0,16.3998,16.4073,16.3998,16.4073,14800.0
2006-02-07 15:50:00,21.75,21.75,21.7,21.7,14000.0,16.4073,16.4073,16.3696,16.3696,14000.0
2006-02-08 09:30:00,21.69,21.69,21.68,21.68,4800.0,16.3621,16.3621,16.3545,16.3545,4800.0
2006-02-08 09:40:00,21.65,21.65,21.58,21.58,23200.0,16.3319,16.3319,16.2791,16.2791,23200.0
2006-02-08 09:50:00,21.54,21.55,21.45,21.49,10200.0,16.2489,16.2565,16.181,16.2112,10200.0
2006-02-08 10:00:00,21.45,21.48,21.43,21.43,19000.0,16.181,16.2036,16.1659,16.1659,19000.0
2006-02-08 10:10:00,21.44,21.46,21.43,21.46,38800.0,16.1735,16.1886,16.1659,16.1886,38800.0
2006-02-08 10:20:00,21.46,21.55,21.46,21.55,5400.0,16.1886,16.2565,16.1886,16.2565,5400.0
2006-02-08 10:30:00,21.55,21.57,21.54,21.54,21000.0,16.2565,16.2715,16.2489,16.2489,21000.0
2006-02-08 10:40:00,21.55,21.55,21.54,21.54,14200.0,16.2565,16.2565,16.2489,16.2489,14200.0
2006-02-08 10:50:00,21.54,21.54,21.53,21.53,6000.0,16.2489,16.2489,16.2414,16.2414,6000.0
2006-02-08 11:00:00,21.53,21.53,21.53,21.53,6000.0,16.2414,16.2414,16.2414,16.2414,6000.0
2006-02-08 11:10:00,21.53,21.54,21.53,21.54,15000.0,16.2414,16.2489,16.2414,16.2489,15000.0
2006-02-08 11:20:00,21.55,21.56,21.55,21.55,2400.0,16.2565,16.264,16.2565,16.2565,2400.0
2006-02-08 11:30:00,21.56,21.58,21.56,21.58,8000.0,16.264,16.2791,16.264,16.2791,8000.0
2006-02-08 11:40:00,21.58,21.58,21.53,21.53,9800.0,16.2791,16.2791,16.2414,16.2414,9800.0
2006-02-08 11:50:00,21.56,21.58,21.56,21.58,7800.0,16.264,16.2791,16.264,16.2791,7800.0
2006-02-08 12:00:00,21.59,21.6,21.58,21.58,12200.0,16.2866,16.2942,16.2791,16.2791,12200.0
2006-02-08 12:10:00,21.58,21.59,21.52,21.57,24400.0,16.2791,16.2866,16.2338,16.2715,24400.0
2006-02-08 12:20:00,21.58,21.6,21.57,21.57,4600.0,16.2791,16.2942,16.2715,16.2715,4600.0
2006-02-08 12:30:00,21.57,21.58,21.56,21.56,5400.0,16.2715,16.2791,16.264,16.264,5400.0
2006-02-08 12:40:00,21.57,21.63,21.56,21.63,8200.0,16.2715,16.3168,16.264,16.3168,8200.0
2006-02-08 12:50:00,21.63,21.66,21.63,21.66,4000.0,16.3168,16.3394,16.3168,16.3394,4000.0
2006-02-08 13:00:00,21.66,21.73,21.64,21.64,14200.0,16.3394,16.3922,16.3243,16.3243,14200.0
2006-02-08 13:10:00,21.67,21.67,21.64,21.65,3200.0,16.347,16.347,16.3243,16.3319,3200.0
2006-02-08 13:20:00,21.67,21.67,21.66,21.67,2000.0,16.347,16.347,16.3394,16.347,2000.0
2006-02-08 13:30:00,21.67,21.71,21.67,21.71,9600.0,16.347,16.3772,16.347,16.3772,9600.0
2006-02-08 13:40:00,21.71,21.72,21.65,21.65,24600.0,16.3772,16.3847,16.3319,16.3319,24600.0
2006-02-08 13:50:00,21.65,21.68,21.63,21.63,21400.0,16.3319,16.3545,16.3168,16.3168,21400.0
2006-02-08 14:00:00,21.63,21.68,21.63,21.63,13600.0,16.3168,16.3545,16.3168,16.3168,13600.0
2006-02-08 14:10:00,21.63,21.64,21.63,21.64,8000.0,16.3168,16.3243,16.3168,16.3243,8000.0
2006-02-08 14:20:00,21.64,21.65,21.64,21.64,5400.0,16.3243,16.3319,16.3243,16.3243,5400.0
2006-02-08 14:30:00,21.64,21.66,21.64,21.65,15000.0,16.3243,16.3394,16.3243,16.3319,15000.0
2006-02-08 14:40:00,21.65,21.65,21.63,21.63,15600.0,16.3319,16.3319,16.3168,16.3168,15600.0
2006-02-08 14:50:00,21.62,21.62,21.61,21.62,5000.0,16.3093,16.3093,16.3017,16.3093,5000.0
2006-02-08 15:00:00,21.61,21.66,21.55,21.55,41400.0,16.3017,16.3394,16.2565,16.2565,41400.0
2006-02-08 15:10:00,21.54,21.61,21.53,21.61,14400.0,16.2489,16.3017,16.2414,16.3017,14400.0
2006-02-08 15:20:00,21.61,21.64,21.6,21.63,9400.0,16.3017,16.3243,16.2942,16.3168,9400.0
2006-02-08 15:30:00,21.64,21.68,21.64,21.67,12400.0,16.3243,16.3545,16.3243,16.347,12400.0
2006-02-08 15:40:00,21.68,21.7,21.64,21.64,27200.0,16.3545,16.3696,16.3243,16.3243,27200.0
2006-02-08 15:50:00,21.64,21.64,21.6,21.62,22000.0,16.3243,16.3243,16.2942,16.3093,22000.0
2006-02-09 09:30:00,21.63,21.65,21.5,21.5,9800.0,16.3168,16.3319,16.2187,16.2187,9800.0
2006-02-09 09:40:00,21.51,21.68,21.51,21.68,6200.0,16.2263,16.3545,16.2263,16.3545,6200.0
2006-02-09 09:50:00,21.73,21.79,21.73,21.78,15400.0,16.3922,16.4375,16.3922,16.43,15400.0
2006-02-09 10:00:00,21.78,21.85,21.72,21.85,19600.0,16.43,16.4828,16.3847,16.4828,19600.0
2006-02-09 10:10:00,21.83,21.88,21.83,21.86,15000.0,16.4677,16.5054,16.4677,16.4903,15000.0
2006-02-09 10:20:00,21.86,21.86,21.84,21.86,14400.0,16.4903,16.4903,16.4752,16.4903,14400.0
2006-02-09 10:30:00,21.86,21.89,21.84,21.86,9600.0,16.4903,16.5129,16.4752,16.4903,9600.0
2006-02-09 10:40:00,21.85,21.85,21.79,21.79,8200.0,16.4828,16.4828,16.4375,16.4375,8200.0
2006-02-09 10:50:00,21.8,21.81,21.77,21.78,17800.0,16.445,16.4526,16.4224,16.43,17800.0
2006-02-09 11:00:00,21.78,21.78,21.65,21.65,8800.0,16.43,16.43,16.3319,16.3319,8800.0
2006-02-09 11:10:00,21.64,21.64,21.5,21.59,30000.0,16.3243,16.3243,16.2187,16.2866,30000.0
2006-02-09 11:20:00,21.56,21.56,21.53,21.55,13800.0,16.264,16.264,16.2414,16.2565,13800.0
2006-02-09 11:30:00,21.56,21.59,21.56,21.59,7600.0,16.264,16.2866,16.264,16.2866,7600.0
2006-02-09 11:40:00,21.59,21.59,21.58,21.58,3600.0,16.2866,16.2866,16.2791,16.2791,3600.0
2006-02-09 11:50:00,21.58,21.58,21.56,21.56,3400.0,16.2791,16.2791,16.264,16.264,3400.0
2006-02-09 12:00:00,21.56,21.56,21.48,21.5,23800.0,16.264,16.264,16.2036,16.2187,23800.0
2006-02-09 12:10:00,21.54,21.59,21.54,21.59,8200.0,16.2489,16.2866,16.2489,16.2866,8200.0
2006-02-09 12:20:00,21.59,21.71,21.59,21.71,13200.0,16.2866,16.3772,16.2866,16.3772,13200.0
2006-02-09 12:30:00,21.71,21.72,21.64,21.71,20400.0,16.3772,16.3847,16.3243,16.3772,20400.0
2006-02-09 12:40:00,21.71,21.75,21.71,21.73,7400.0,16.3772,16.4073,16.3772,16.3922,7400.0
2006-02-09 12:50:00,21.73,21.73,21.7,21.7,4000.0,16.3922,16.3922,16.3696,16.3696,4000.0
2006-02-09 13:00:00,21.7,21.7,21.65,21.67,10400.0,16.3696,16.3696,16.3319,16.347,10400.0
2006-02-09 13:10:00,21.67,21.7,21.67,21.69,7000.0,16.347,16.3696,16.347,16.3621,7000.0
2006-02-09 13:20:00,21.7,21.7,21.67,21.69,10600.0,16.3696,16.3696,16.347,16.3621,10600.0
2006-02-09 13:30:00,21.67,21.67,21.61,21.63,13400.0,16.347,16.347,16.3017,16.3168,13400.0
2006-02-09 13:40:00,21.62,21.64,21.6,21.6,4600.0,16.3093,16.3243,16.2942,16.2942,4600.0
2006-02-09 13:50:00,21.59,21.65,21.56,21.65,11600.0,16.2866,16.3319,16.264,16.3319,11600.0
2006-02-09 14:00:00,21.65,21.65,21.51,21.52,15400.0,16.3319,16.3319,16.2263,16.2338,15400.0
2006-02-09 14:10:00,21.52,21.58,21.52,21.58,5800.0,16.2338,16.2791,16.2338,16.2791,5800.0
2006-02-09 14:20:00,21.56,21.63,21.56,21.63,12200.0,16.264,16.3168,16.264,16.3168,12200.0
2006-02-09 14:30:00,21.6,21.61,21.59,21.61,8400.0,16.2942,16.3017,16.2866,16.3017,8400.0
2006-02-09 14:40:00,21.59,21.6,21.59,21.6,8200.0,16.2866,16.2942,16.2866,16.2942,8200.0
2006-02-09 14:50:00,21.6,21.6,21.56,21.56,11000.0,16.2942,16.2942,16.264,16.264,11000.0
2006-02-09 15:00:00,21.56,21.56,21.48,21.48,17000.0,16.264,16.264,16.2036,16.2036,17000.0
2006-02-09 15:10:00,21.48,21.57,21.47,21.55,25000.0,16.2036,16.2715,16.1961,16.2565,25000.0
2006-02-09 15:20:00,21.52,21.52,21.46,21.46,21000.0,16.2338,16.2338,16.1886,16.1886,21000.0
2006-02-09 15:30:00,21.47,21.47,21.4,21.4,18200.0,16.1961,16.1961,16.1433,16.1433,18200.0
2006-02-09 15:40:00,21.4,21.4,21.36,21.36,27000.0,16.1433,16.1433,16.1131,16.1131,27000.0
2006-02-09 15:50:00,21.37,21.43,21.33,21.36,30600.0,16.1207,16.1659,16.0905,16.1131,30600.0
2006-02-10 09:30:00,21.35,21.35,21.35,21.35,1000.0,16.1056,16.1056,16.1056,16.1056,1000.0
2006-02-10 09:40:00,21.38,21.43,21.36,21.42,9600.0,16.1282,16.1659,16.1131,16.1584,9600.0
2006-02-10 09:50:00,21.43,21.5,21.43,21.5,3400.0,16.1659,16.2187,16.1659,16.2187,3400.0
2006-02-10 10:00:00,21.45,21.45,21.38,21.38,5600.0,16.181,16.181,16.1282,16.1282,5600.0
2006-02-10 10:10:00,21.36,21.36,21.33,21.34,6200.0,16.1131,16.1131,16.0905,16.098,6200.0
2006-02-10 10:20:00,21.34,21.34,21.31,21.32,5800.0,16.098,16.098,16.0754,16.083,5800.0
2006-02-10 10:30:00,21.3,21.3,21.28,21.28,1600.0,16.0679,16.0679,16.0528,16.0528,1600.0
2006-02-10 10:40:00,21.27,21.27,21.24,21.24,3400.0,16.0452,16.0452,16.0226,16.0226,3400.0
2006-02-10 10:50:00,21.24,21.27,21.24,21.27,7200.0,16.0226,16.0452,16.0226,16.0452,7200.0
2006-02-10 11:00:00,21.25,21.25,21.23,21.25,4000.0,16.0301,16.0301,16.0151,16.0301,4000.0
2006-02-10 11:10:00,21.22,21.27,21.22,21.27,3200.0,16.0075,16.0452,16.0075,16.0452,3200.0
2006-02-10 11:20:00,21.27,21.3,21.27,21.27,2400.0,16.0452,16.0679,16.0452,16.0452,2400.0
2006-02-10 11:30:00,21.25,21.28,21.25,21.28,4000.0,16.0301,16.0528,16.0301,16.0528,4000.0
2006-02-10 11:40:00,21.27,21.32,21.27,21.32,4000.0,16.0452,16.083,16.0452,16.083,4000.0
2006-02-10 11:50:00,21.33,21.45,21.33,21.45,16800.0,16.0905,16.181,16.0905,16.181,16800.0
2006-02-10 12:00:00,21.45,21.5,21.42,21.48,24400.0,16.181,16.2187,16.1584,16.2036,24400.0
2006-02-10 12:10:00,21.5,21.65,21.5,21.61,18000.0,16.2187,16.3319,16.2187,16.3017,18000.0
2006-02-10 12:20:00,21.6,21.66,21.6,21.61,13200.0,16.2942,16.3394,16.2942,16.3017,13200.0
2006-02-10 12:30:00,21.61,21.61,21.6,21.6,6000.0,16.3017,16.3017,16.2942,16.2942,6000.0
2006-02-10 12:40:00,21.6,21.6,21.54,21.54,2800.0,16.2942,16.2942,16.2489,16.2489,2800.0
2006-02-10 12:50:00,21.53,21.53,21.52,21.53,2600.0,16.2414,16.2414,16.2338,16.2414,2600.0
2006-02-10 13:00:00,21.53,21.55,21.53,21.55,4000.0,16.2414,16.2565,16.2414,16.2565,4000.0
2006-02-10 13:10:00,21.56,21.58,21.56,21.57,14000.0,16.264,16.2791,16.264,16.2715,14000.0
2006-02-10 13:20:00,21.57,21.57,21.5,21.5,6200.0,16.2715,16.2715,16.2187,16.2187,6200.0
2006-02-10 13:30:00,21.49,21.5,21.49,21.5,4600.0,16.2112,16.2187,16.2112,16.2187,4600.0
2006-02-10 13:40:00,21.53,21.53,21.5,21.5,3000.0,16.2414,16.2414,16.2187,16.2187,3000.0
2006-02-10 13:50:00,21.5,21.5,21.5,21.5,2800.0,16.2187,16.2187,16.2187,16.2187,2800.0
2006-02-10 14:00:00,21.52,21.58,21.52,21.58,15200.0,16.2338,16.2791,16.2338,16.2791,15200.0
2006-02-10 14:10:00,21.58,21.58,21.57,21.57,23200.0,16.2791,16.2791,16.2715,16.2715,23200.0
2006-02-10 14:20:00,21.57,21.58,21.56,21.58,7200.0,16.2715,16.2791,16.264,16.2791,7200.0
2006-02-10 14:30:00,21.58,21.6,21.58,21.6,5600.0,16.2791,16.2942,16.2791,16.2942,5600.0
2006-02-10 14:40:00,21.63,21.69,21.63,21.68,4800.0,16.3168,16.3621,16.3168,16.3545,4800.0
2006-02-10 14:50:00,21.68,21.74,21.68,21.7,6800.0,16.3545,16.3998,16.3545,16.3696,6800.0
2006-02-10 15:00:00,21.71,21.71,21.67,21.67,13800.0,16.3772,16.3772,16.347,16.347,13800.0
2006-02-10 15:10:00,21.67,21.68,21.64,21.67,9400.0,16.347,16.3545,16.3243,16.347,9400.0
2006-02-10 15:20:00,21.67,21.68,21.66,21.66,7200.0,16.347,16.3545,16.3394,16.3394,7200.0
2006-02-10 15:30:00,21.66,21.67,21.61,21.63,21600.0,16.3394,16.347,16.3017,16.3168,21600.0
2006-02-10 15:40:00,21.63,21.65,21.62,21.64,11200.0,16.3168,16.3319,16.3093,16.3243,11200.0
2006-02-10 15:50:00,21.65,21.65,21.62,21.63,15600.0,16.3319,16.3319,16.3093,16.3168,15600.0
2006-02-13 09:30:00,21.55,21.55,21.52,21.52,2800.0,16.2565,16.2565,16.2338,16.2338,2800.0
2006-02-13 09:40:00,21.52,21.53,21.33,21.33,12800.0,16.2338,16.2414,16.0905,16.0905,12800.0
2006-02-13 09:50:00,21.32,21.36,21.3,21.33,6600.0,16.083,16.1131,16.0679,16.0905,6600.0
2006-02-13 10:00:00,21.33,21.36,21.33,21.36,2000.0,16.0905,16.1131,16.0905,16.1131,2000.0
2006-02-13 10:10:00,21.36,21.43,21.36,21.43,2800.0,16.1131,16.1659,16.1131,16.1659,2800.0
2006-02-13 10:20:00,21.43,21.5,21.43,21.46,9200.0,16.1659,16.2187,16.1659,16.1886,9200.0
2006-02-13 10:30:00,21.47,21.47,21.45,21.47,7000.0,16.1961,16.1961,16.181,16.1961,7000.0
2006-02-13 10:40:00,21.49,21.49,21.47,21.47,4600.0,16.2112,16.2112,16.1961,16.1961,4600.0
2006-02-13 10:50:00,21.48,21.48,21.44,21.47,9800.0,16.2036,16.2036,16.1735,16.1961,9800.0
2006-02-13 11:00:00,21.47,21.47,21.44,21.45,17000.0,16.1961,16.1961,16.1735,16.181,17000.0
2006-02-13 11:10:00,21.44,21.44,21.28,21.28,35000.0,16.1735,16.1735,16.0528,16.0528,35000.0
2006-02-13 11:20:00,21.29,21.32,21.25,21.25,24800.0,16.0603,16.083,16.0301,16.0301,24800.0
2006-02-13 11:30:00,21.25,21.26,21.08,21.1,50000.0,16.0301,16.0377,15.9019,15.917,50000.0
2006-02-13 11:40:00,21.07,21.14,20.88,20.95,80400.0,15.8944,15.9472,15.751,15.8038,80400.0
2006-02-13 11:50:00,20.95,21.03,20.95,21.0,63600.0,15.8038,15.8642,15.8038,15.8416,63600.0
2006-02-13 12:00:00,20.99,21.08,20.99,21.06,92200.0,15.834,15.9019,15.834,15.8868,92200.0
2006-02-13 12:10:00,21.06,21.1,20.99,21.1,74000.0,15.8868,15.917,15.834,15.917,74000.0
2006-02-13 12:20:00,21.1,21.12,21.06,21.07,30200.0,15.917,15.9321,15.8868,15.8944,30200.0
2006-02-13 12:30:00,21.08,21.08,21.02,21.02,10400.0,15.9019,15.9019,15.8566,15.8566,10400.0
2006-02-13 12:40:00,21.02,21.12,20.99,21.11,27800.0,15.8566,15.9321,15.834,15.9245,27800.0
2006-02-13 12:50:00,21.11,21.27,21.11,21.27,6000.0,15.9245,16.0452,15.9245,16.0452,6000.0
2006-02-13 13:00:00,21.27,21.29,21.24,21.28,17200.0,16.0452,16.0603,16.0226,16.0528,17200.0
2006-02-13 13:10:00,21.27,21.27,21.24,21.24,6200.0,16.0452,16.0452,16.0226,16.0226,6200.0
2006-02-13 13:20:00,21.25,21.28,21.25,21.25,9200.0,16.0301,16.0528,16.0301,16.0301,9200.0
2006-02-13 13:30:00,21.25,21.26,21.25,21.25,10000.0,16.0301,16.0377,16.0301,16.0301,10000.0
2006-02-13 13:40:00,21.25,21.27,21.24,21.24,20200.0,16.0301,16.0452,16.0226,16.0226,20200.0
2006-02-13 13:50:00,21.24,21.26,21.15,21.26,38800.0,16.0226,16.0377,15.9547,16.0377,38800.0
2006-02-13 14:00:00,21.26,21.27,21.23,21.25,13000.0,16.0377,16.0452,16.0151,16.0301,13000.0
2006-02-13 14:10:00,21.25,21.29,21.24,21.25,21400.0,16.0301,16.0603,16.0226,16.0301,21400.0
2006-02-13 14:20:00,21.25,21.25,21.2,21.25,25600.0,16.0301,16.0301,15.9924,16.0301,25600.0
2006-02-13 14:30:00,21.25,21.28,21.25,21.25,39200.0,16.0301,16.0528,16.0301,16.0301,39200.0
2006-02-13 14:40:00,21.28,21.3,21.25,21.3,77400.0,16.0528,16.0679,16.0301,16.0679,77400.0
2006-02-13 14:50:00,21.29,21.31,21.27,21.31,16800.0,16.0603,16.0754,16.0452,16.0754,16800.0
2006-02-13 15:00:00,21.31,21.36,21.31,21.36,42800.0,16.0754,16.1131,16.0754,16.1131,42800.0
2006-02-13 15:10:00,21.36,21.36,21.32,21.33,44600.0,16.1131,16.1131,16.083,16.0905,44600.0
2006-02-13 15:20:00,21.33,21.41,21.33,21.4,16800.0,16.0905,16.1508,16.0905,16.1433,16800.0
2006-02-13 15:30:00,21.41,21.48,21.41,21.45,30400.0,16.1508,16.2036,16.1508,16.181,30400.0
2006-02-13 15:40:00,21.45,21.47,21.44,21.45,29200.0,16.181,16.1961,16.1735,16.181,29200.0
2006-02-13 15:50:00,21.46,21.48,21.35,21.36,78400.0,16.1886,16.2036,16.1056,16.1131,78400.0
2006-02-14 09:30:00,21.39,21.45,21.39,21.45,1600.0,16.1358,16.181,16.1358,16.181,1600.0
2006-02-14 09:40:00,21.38,21.4,21.38,21.38,2600.0,16.1282,16.1433,16.1282,16.1282,2600.0
2006-02-14 09:50:00,21.28,21.31,21.24,21.3,4600.0,16.0528,16.0754,16.0226,16.0679,4600.0
2006-02-14 10:00:00,21.31,21.36,21.25,21.3,13800.0,16.0754,16.1131,16.0301,16.0679,13800.0
2006-02-14 10:10:00,21.3,21.35,21.29,21.35,4400.0,16.0679,16.1056,16.0603,16.1056,4400.0
2006-02-14 10:20:00,21.35,21.35,21.34,21.35,3000.0,16.1056,16.1056,16.098,16.1056,3000.0
2006-02-14 10:30:00,21.35,21.42,21.35,21.42,7200.0,16.1056,16.1584,16.1056,16.1584,7200.0
2006-02-14 10:40:00,21.43,21.54,21.42,21.53,13200.0,16.1659,16.2489,16.1584,16.2414,13200.0
2006-02-14 10:50:00,21.53,21.54,21.45,21.46,13200.0,16.2414,16.2489,16.181,16.1886,13200.0
2006-02-14 11:00:00,21.47,21.53,21.47,21.51,6600.0,16.1961,16.2414,16.1961,16.2263,6600.0
2006-02-14 11:10:00,21.47,21.52,21.47,21.5,6800.0,16.1961,16.2338,16.1961,16.2187,6800.0
2006-02-14 11:20:00,21.5,21.55,21.5,21.55,11400.0,16.2187,16.2565,16.2187,16.2565,11400.0
2006-02-14 11:30:00,21.55,21.59,21.46,21.46,33400.0,16.2565,16.2866,16.1886,16.1886,33400.0
2006-02-14 11:40:00,21.46,21.46,21.4,21.42,10800.0,16.1886,16.1886,16.1433,16.1584,10800.0
2006-02-14 11:50:00,21.43,21.57,21.43,21.55,14400.0,16.1659,16.2715,16.1659,16.2565,14400.0
2006-02-14 12:00:00,21.55,21.59,21.49,21.54,45800.0,16.2565,16.2866,16.2112,16.2489,45800.0
2006-02-14 12:10:00,21.54,21.54,21.5,21.51,10000.0,16.2489,16.2489,16.2187,16.2263,10000.0
2006-02-14 12:20:00,21.51,21.53,21.5,21.5,13800.0,16.2263,16.2414,16.2187,16.2187,13800.0
2006-02-14 12:30:00,21.53,21.53,21.49,21.52,5000.0,16.2414,16.2414,16.2112,16.2338,5000.0
2006-02-14 12:40:00,21.53,21.53,21.46,21.46,4800.0,16.2414,16.2414,16.1886,16.1886,4800.0
2006-02-14 12:50:00,21.48,21.5,21.47,21.5,3400.0,16.2036,16.2187,16.1961,16.2187,3400.0
2006-02-14 13:00:00,21.5,21.5,21.47,21.49,5800.0,16.2187,16.2187,16.1961,16.2112,5800.0
2006-02-14 13:10:00,21.48,21.49,21.48,21.49,5200.0,16.2036,16.2112,16.2036,16.2112,5200.0
2006-02-14 13:20:00,21.5,21.5,21.49,21.5,2600.0,16.2187,16.2187,16.2112,16.2187,2600.0
2006-02-14 13:30:00,21.51,21.52,21.5,21.5,8000.0,16.2263,16.2338,16.2187,16.2187,8000.0
2006-02-14 13:40:00,21.5,21.5,21.48,21.49,5400.0,16.2187,16.2187,16.2036,16.2112,5400.0
2006-02-14 13:50:00,21.49,21.49,21.45,21.45,14600.0,16.2112,16.2112,16.181,16.181,14600.0
2006-02-14 14:00:00,21.46,21.52,21.46,21.51,19400.0,16.1886,16.2338,16.1886,16.2263,19400.0
2006-02-14 14:10:00,21.5,21.52,21.48,21.52,11000.0,16.2187,16.2338,16.2036,16.2338,11000.0
2006-02-14 14:20:00,21.52,21.64,21.5,21.63,19200.0,16.2338,16.3243,16.2187,16.3168,19200.0
2006-02-14 14:30:00,21.63,21.72,21.6,21.6,16600.0,16.3168,16.3847,16.2942,16.2942,16600.0
2006-02-14 14:40:00,21.58,21.58,21.57,21.57,2200.0,16.2791,16.2791,16.2715,16.2715,2200.0
2006-02-14 14:50:00,21.58,21.6,21.54,21.56,7200.0,16.2791,16.2942,16.2489,16.264,7200.0
2006-02-14 15:00:00,21.56,21.61,21.55,21.55,18000.0,16.264,16.3017,16.2565,16.2565,18000.0
2006-02-14 15:10:00,21.55,21.59,21.55,21.59,3000.0,16.2565,16.2866,16.2565,16.2866,3000.0
2006-02-14 15:20:00,21.59,21.61,21.58,21.61,11400.0,16.2866,16.3017,16.2791,16.3017,11400.0
2006-02-14 15:30:00,21.61,21.63,21.6,21.61,20000.0,16.3017,16.3168,16.2942,16.3017,20000.0
2006-02-14 15:40:00,21.61,21.61,21.59,21.6,8600.0,16.3017,16.3017,16.2866,16.2942,8600.0
2006-02-14 15:50:00,21.6,21.6,21.53,21.56,17600.0,16.2942,16.2942,16.2414,16.264,17600.0
2006-02-15 09:30:00,21.52,21.55,21.52,21.55,2800.0,16.2338,16.2565,16.2338,16.2565,2800.0
2006-02-15 09:40:00,21.5,21.53,21.5,21.5,7000.0,16.2187,16.2414,16.2187,16.2187,7000.0
2006-02-15 09:50:00,21.5,21.5,21.43,21.5,3200.0,16.2187,16.2187,16.1659,16.2187,3200.0
2006-02-15 10:00:00,21.5,21.52,21.49,21.5,10200.0,16.2187,16.2338,16.2112,16.2187,10200.0
2006-02-15 10:10:00,21.5,21.53,21.5,21.5,10600.0,16.2187,16.2414,16.2187,16.2187,10600.0
2006-02-15 10:20:00,21.5,21.5,21.5,21.5,5000.0,16.2187,16.2187,16.2187,16.2187,5000.0
2006-02-15 10:30:00,21.5,21.5,21.5,21.5,4600.0,16.2187,16.2187,16.2187,16.2187,4600.0
2006-02-15 10:40:00,21.5,21.52,21.5,21.5,7000.0,16.2187,16.2338,16.2187,16.2187,7000.0
2006-02-15 10:50:00,21.5,21.5,21.5,21.5,5400.0,16.2187,16.2187,16.2187,16.2187,5400.0
2006-02-15 11:00:00,21.5,21.54,21.5,21.52,21600.0,16.2187,16.2489,16.2187,16.2338,21600.0
2006-02-15 11:10:00,21.53,21.53,21.5,21.5,5800.0,16.2414,16.2414,16.2187,16.2187,5800.0
2006-02-15 11:20:00,21.51,21.51,21.5,21.51,5200.0,16.2263,16.2263,16.2187,16.2263,5200.0
2006-02-15 11:30:00,21.5,21.5,21.49,21.5,3800.0,16.2187,16.2187,16.2112,16.2187,3800.0
2006-02-15 11:40:00,21.5,21.51,21.49,21.5,3200.0,16.2187,16.2263,16.2112,16.2187,3200.0
2006-02-15 11:50:00,21.52,21.53,21.5,21.5,10000.0,16.2338,16.2414,16.2187,16.2187,10000.0
2006-02-15 12:00:00,21.52,21.52,21.48,21.5,8800.0,16.2338,16.2338,16.2036,16.2187,8800.0
2006-02-15 12:10:00,21.5,21.5,21.42,21.42,6000.0,16.2187,16.2187,16.1584,16.1584,6000.0
2006-02-15 12:20:00,21.43,21.43,21.4,21.43,3400.0,16.1659,16.1659,16.1433,16.1659,3400.0
2006-02-15 12:30:00,21.42,21.42,21.32,21.33,4400.0,16.1584,16.1584,16.083,16.0905,4400.0
2006-02-15 12:40:00,21.34,21.35,21.32,21.34,2200.0,16.098,16.1056,16.083,16.098,2200.0
2006-02-15 12:50:00,21.35,21.4,21.35,21.38,4600.0,16.1056,16.1433,16.1056,16.1282,4600.0
2006-02-15 13:00:00,21.4,21.43,21.4,21.4,6400.0,16.1433,16.1659,16.1433,16.1433,6400.0
2006-02-15 13:10:00,21.45,21.49,21.45,21.48,4200.0,16.181,16.2112,16.181,16.2036,4200.0
2006-02-15 13:20:00,21.49,21.51,21.49,21.51,3400.0,16.2112,16.2263,16.2112,16.2263,3400.0
2006-02-15 13:30:00,21.5,21.52,21.5,21.51,3200.0,16.2187,16.2338,16.2187,16.2263,3200.0
2006-02-15 13:40:00,21.5,21.53,21.5,21.5,4600.0,16.2187,16.2414,16.2187,16.2187,4600.0
2006-02-15 13:50:00,21.5,21.53,21.5,21.5,8400.0,16.2187,16.2414,16.2187,16.2187,8400.0
2006-02-15 14:00:00,21.5,21.52,21.5,21.5,8800.0,16.2187,16.2338,16.2187,16.2187,8800.0
2006-02-15 14:10:00,21.5,21.52,21.49,21.49,4400.0,16.2187,16.2338,16.2112,16.2112,4400.0
2006-02-15 14:20:00,21.51,21.53,21.5,21.53,11600.0,16.2263,16.2414,16.2187,16.2414,11600.0
2006-02-15 14:30:00,21.54,21.54,21.5,21.5,10000.0,16.2489,16.2489,16.2187,16.2187,10000.0
2006-02-15 14:40:00,21.5,21.5,21.5,21.5,4200.0,16.2187,16.2187,16.2187,16.2187,4200.0
2006-02-15 14:50:00,21.5,21.51,21.49,21.5,5800.0,16.2187,16.2263,16.2112,16.2187,5800.0
2006-02-15 15:00:00,21.5,21.5,21.47,21.49,20400.0,16.2187,16.2187,16.1961,16.2112,20400.0
2006-02-15 15:10:00,21.49,21.5,21.48,21.49,5800.0,16.2112,16.2187,16.2036,16.2112,5800.0
2006-02-15 15:20:00,21.5,21.52,21.49,21.49,7400.0,16.2187,16.2338,16.2112,16.2112,7400.0
2006-02-15 15:30:00,21.49,21.5,21.49,21.5,3200.0,16.2112,16.2187,16.2112,16.2187,3200.0
2006-02-15 15:40:00,21.5,21.5,21.5,21.5,7600.0,16.2187,16.2187,16.2187,16.2187,7600.0
2006-02-15 15:50:00,21.5,21.5,21.49,21.49,6000.0,16.2187,16.2187,16.2112,16.2112,6000.0
2006-02-16 09:30:00,21.55,21.64,21.55,21.55,2800.0,16.2565,16.3243,16.2565,16.2565,2800.0
2006-02-16 09:40:00,21.55,21.56,21.52,21.52,3200.0,16.2565,16.264,16.2338,16.2338,3200.0
2006-02-16 09:50:00,21.52,21.55,21.5,21.5,3800.0,16.2338,16.2565,16.2187,16.2187,3800.0
2006-02-16 10:00:00,21.5,21.53,21.48,21.48,1600.0,16.2187,16.2414,16.2036,16.2036,1600.0
2006-02-16 10:10:00,21.49,21.5,21.49,21.49,2800.0,16.2112,16.2187,16.2112,16.2112,2800.0
2006-02-16 10:20:00,21.48,21.49,21.45,21.46,3400.0,16.2036,16.2112,16.181,16.1886,3400.0
2006-02-16 10:30:00,21.46,21.46,21.46,21.46,600.0,16.1886,16.1886,16.1886,16.1886,600.0
2006-02-16 10:40:00,21.47,21.47,21.47,21.47,2800.0,16.1961,16.1961,16.1961,16.1961,2800.0
2006-02-16 10:50:00,21.47,21.47,21.46,21.47,3000.0,16.1961,16.1961,16.1886,16.1961,3000.0
2006-02-16 11:00:00,21.47,21.48,21.47,21.47,4200.0,16.1961,16.2036,16.1961,16.1961,4200.0
2006-02-16 11:10:00,21.47,21.47,21.47,21.47,200.0,16.1961,16.1961,16.1961,16.1961,200.0
2006-02-16 11:20:00,21.48,21.48,21.48,21.48,2600.0,16.2036,16.2036,16.2036,16.2036,2600.0
2006-02-16 11:30:00,21.48,21.48,21.47,21.48,4400.0,16.2036,16.2036,16.1961,16.2036,4400.0
2006-02-16 11:40:00,21.47,21.53,21.47,21.53,16600.0,16.1961,16.2414,16.1961,16.2414,16600.0
2006-02-16 11:50:00,21.53,21.54,21.52,21.53,6400.0,16.2414,16.2489,16.2338,16.2414,6400.0
2006-02-16 12:00:00,21.54,21.55,21.52,21.52,2000.0,16.2489,16.2565,16.2338,16.2338,2000.0
2006-02-16 12:10:00,21.52,21.54,21.5,21.5,7800.0,16.2338,16.2489,16.2187,16.2187,7800.0
2006-02-16 12:20:00,21.51,21.52,21.5,21.52,2200.0,16.2263,16.2338,16.2187,16.2338,2200.0
2006-02-16 12:30:00,21.52,21.52,21.51,21.52,3600.0,16.2338,16.2338,16.2263,16.2338,3600.0
2006-02-16 12:40:00,21.52,21.52,21.5,21.5,4800.0,16.2338,16.2338,16.2187,16.2187,4800.0
2006-02-16 12:50:00,21.51,21.51,21.51,21.51,2000.0,16.2263,16.2263,16.2263,16.2263,2000.0
2006-02-16 13:00:00,21.52,21.52,21.51,21.51,1200.0,16.2338,16.2338,16.2263,16.2263,1200.0
2006-02-16 13:10:00,21.52,21.52,21.52,21.52,1600.0,16.2338,16.2338,16.2338,16.2338,1600.0
2006-02-16 13:20:00,21.51,21.52,21.51,21.52,2600.0,16.2263,16.2338,16.2263,16.2338,2600.0
2006-02-16 13:30:00,21.52,21.54,21.52,21.53,11800.0,16.2338,16.2489,16.2338,16.2414,11800.0
2006-02-16 13:40:00,21.52,21.52,21.49,21.5,2400.0,16.2338,16.2338,16.2112,16.2187,2400.0
2006-02-16 13:50:00,21.5,21.5,21.48,21.49,2800.0,16.2187,16.2187,16.2036,16.2112,2800.0
2006-02-16 14:00:00,21.49,21.49,21.49,21.49,400.0,16.2112,16.2112,16.2112,16.2112,400.0
2006-02-16 14:10:00,21.49,21.49,21.47,21.49,3000.0,16.2112,16.2112,16.1961,16.2112,3000.0
2006-02-16 14:20:00,21.49,21.5,21.49,21.5,1200.0,16.2112,16.2187,16.2112,16.2187,1200.0
2006-02-16 14:30:00,21.48,21.49,21.47,21.48,2800.0,16.2036,16.2112,16.1961,16.2036,2800.0
2006-02-16 14:40:00,21.5,21.5,21.5,21.5,6600.0,16.2187,16.2187,16.2187,16.2187,6600.0
2006-02-16 14:50:00,21.52,21.53,21.52,21.53,2200.0,16.2338,16.2414,16.2338,16.2414,2200.0
2006-02-16 15:00:00,21.54,21.54,21.5,21.5,16600.0,16.2489,16.2489,16.2187,16.2187,16600.0
2006-02-16 15:10:00,21.5,21.53,21.5,21.53,3800.0,16.2187,16.2414,16.2187,16.2414,3800.0
2006-02-16 15:20:00,21.53,21.53,21.53,21.53,4600.0,16.2414,16.2414,16.2414,16.2414,4600.0
2006-02-16 15:30:00,21.53,21.55,21.53,21.53,24200.0,16.2414,16.2565,16.2414,16.2414,24200.0
2006-02-16 15:40:00,21.53,21.56,21.52,21.53,12800.0,16.2414,16.264,16.2338,16.2414,12800.0
2006-02-16 15:50:00,21.53,21.55,21.52,21.53,17800.0,16.2414,16.2565,16.2338,16.2414,17800.0
2006-02-17 09:30:00,21.55,21.61,21.53,21.55,8400.0,16.2565,16.3017,16.2414,16.2565,8400.0
2006-02-17 09:40:00,21.55,21.56,21.45,21.45,7800.0,16.2565,16.264,16.181,16.181,7800.0
2006-02-17 09:50:00,21.43,21.45,21.39,21.44,4400.0,16.1659,16.181,16.1358,16.1735,4400.0
2006-02-17 10:00:00,21.45,21.48,21.45,21.45,2000.0,16.181,16.2036,16.181,16.181,2000.0
2006-02-17 10:10:00,21.43,21.47,21.43,21.47,400.0,16.1659,16.1961,16.1659,16.1961,400.0
2006-02-17 10:20:00,21.47,21.5,21.46,21.49,4400.0,16.1961,16.2187,16.1886,16.2112,4400.0
2006-02-17 10:30:00,21.51,21.54,21.51,21.53,2400.0,16.2263,16.2489,16.2263,16.2414,2400.0
2006-02-17 10:40:00,21.52,21.53,21.52,21.53,2200.0,16.2338,16.2414,16.2338,16.2414,2200.0
2006-02-17 10:50:00,21.53,21.53,21.53,21.53,800.0,16.2414,16.2414,16.2414,16.2414,800.0
2006-02-17 11:00:00,21.52,21.53,21.52,21.52,3600.0,16.2338,16.2414,16.2338,16.2338,3600.0
2006-02-17 11:10:00,21.54,21.55,21.5,21.5,7800.0,16.2489,16.2565,16.2187,16.2187,7800.0
2006-02-17 11:20:00,21.49,21.5,21.49,21.5,1400.0,16.2112,16.2187,16.2112,16.2187,1400.0
2006-02-17 11:30:00,21.5,21.53,21.5,21.53,4400.0,16.2187,16.2414,16.2187,16.2414,4400.0
2006-02-17 11:40:00,21.53,21.53,21.52,21.53,14400.0,16.2414,16.2414,16.2338,16.2414,14400.0
2006-02-17 11:50:00,21.53,21.53,21.52,21.53,3200.0,16.2414,16.2414,16.2338,16.2414,3200.0
2006-02-17 12:00:00,21.53,21.55,21.53,21.53,15800.0,16.2414,16.2565,16.2414,16.2414,15800.0
2006-02-17 12:10:00,21.53,21.55,21.53,21.53,6000.0,16.2414,16.2565,16.2414,16.2414,6000.0
2006-02-17 12:20:00,21.53,21.53,21.53,21.53,1800.0,16.2414,16.2414,16.2414,16.2414,1800.0
2006-02-17 12:30:00,21.52,21.53,21.52,21.52,3000.0,16.2338,16.2414,16.2338,16.2338,3000.0
2006-02-17 12:40:00,21.53,21.55,21.53,21.53,4000.0,16.2414,16.2565,16.2414,16.2414,4000.0
2006-02-17 12:50:00,21.53,21.55,21.53,21.55,1800.0,16.2414,16.2565,16.2414,16.2565,1800.0
2006-02-17 13:00:00,21.53,21.53,21.52,21.52,3800.0,16.2414,16.2414,16.2338,16.2338,3800.0
2006-02-17 13:10:00,21.53,21.53,21.52,21.52,1200.0,16.2414,16.2414,16.2338,16.2338,1200.0
2006-02-17 13:20:00,21.53,21.53,21.53,21.53,600.0,16.2414,16.2414,16.2414,16.2414,600.0
2006-02-17 13:30:00,21.53,21.54,21.53,21.53,2400.0,16.2414,16.2489,16.2414,16.2414,2400.0
2006-02-17 13:40:00,21.55,21.55,21.52,21.52,3600.0,16.2565,16.2565,16.2338,16.2338,3600.0
2006-02-17 13:50:00,21.53,21.54,21.53,21.53,4200.0,16.2414,16.2489,16.2414,16.2414,4200.0
2006-02-17 14:00:00,21.53,21.53,21.53,21.53,2200.0,16.2414,16.2414,16.2414,16.2414,2200.0
2006-02-17 14:10:00,21.53,21.53,21.53,21.53,2400.0,16.2414,16.2414,16.2414,16.2414,2400.0
2006-02-17 14:20:00,21.53,21.53,21.53,21.53,6000.0,16.2414,16.2414,16.2414,16.2414,6000.0
2006-02-17 14:30:00,21.52,21.52,21.52,21.52,3600.0,16.2338,16.2338,16.2338,16.2338,3600.0
2006-02-17 14:40:00,21.53,21.53,21.53,21.53,2800.0,16.2414,16.2414,16.2414,16.2414,2800.0
2006-02-17 14:50:00,21.53,21.53,21.53,21.53,3000.0,16.2414,16.2414,16.2414,16.2414,3000.0
2006-02-17 15:00:00,21.53,21.53,21.53,21.53,200.0,16.2414,16.2414,16.2414,16.2414,200.0
2006-02-17 15:10:00,21.52,21.52,21.45,21.45,3600.0,16.2338,16.2338,16.181,16.181,3600.0
2006-02-17 15:20:00,21.46,21.5,21.45,21.5,4400.0,16.1886,16.2187,16.181,16.2187,4400.0
2006-02-17 15:30:00,21.5,21.52,21.5,21.52,4800.0,16.2187,16.2338,16.2187,16.2338,4800.0
2006-02-17 15:40:00,21.52,21.53,21.5,21.5,7200.0,16.2338,16.2414,16.2187,16.2187,7200.0
2006-02-17 15:50:00,21.51,21.51,21.48,21.5,12000.0,16.2263,16.2263,16.2036,16.2187,12000.0
2006-02-21 09:30:00,21.5,21.5,21.41,21.42,11400.0,16.2187,16.2187,16.1508,16.1584,11400.0
2006-02-21 09:40:00,21.43,21.43,21.41,21.41,2400.0,16.1659,16.1659,16.1508,16.1508,2400.0
2006-02-21 09:50:00,21.39,21.46,21.39,21.44,5400.0,16.1358,16.1886,16.1358,16.1735,5400.0
2006-02-21 10:00:00,21.48,21.5,21.45,21.5,11000.0,16.2036,16.2187,16.181,16.2187,11000.0
2006-02-21 10:10:00,21.5,21.53,21.5,21.53,5800.0,16.2187,16.2414,16.2187,16.2414,5800.0
2006-02-21 10:20:00,21.53,21.53,21.52,21.52,6600.0,16.2414,16.2414,16.2338,16.2338,6600.0
2006-02-21 10:30:00,21.5,21.5,21.47,21.48,5200.0,16.2187,16.2187,16.1961,16.2036,5200.0
2006-02-21 10:40:00,21.48,21.5,21.47,21.47,6400.0,16.2036,16.2187,16.1961,16.1961,6400.0
2006-02-21 10:50:00,21.48,21.53,21.47,21.5,9400.0,16.2036,16.2414,16.1961,16.2187,9400.0
2006-02-21 11:00:00,21.49,21.49,21.46,21.47,4800.0,16.2112,16.2112,16.1886,16.1961,4800.0
2006-02-21 11:10:00,21.47,21.49,21.47,21.48,4000.0,16.1961,16.2112,16.1961,16.2036,4000.0
2006-02-21 11:20:00,21.49,21.52,21.49,21.51,3000.0,16.2112,16.2338,16.2112,16.2263,3000.0
2006-02-21 11:30:00,21.51,21.52,21.5,21.52,5000.0,16.2263,16.2338,16.2187,16.2338,5000.0
2006-02-21 11:40:00,21.52,21.52,21.47,21.47,4800.0,16.2338,16.2338,16.1961,16.1961,4800.0
2006-02-21 11:50:00,21.47,21.49,21.47,21.48,2200.0,16.1961,16.2112,16.1961,16.2036,2200.0
2006-02-21 12:00:00,21.47,21.47,21.45,21.47,2600.0,16.1961,16.1961,16.181,16.1961,2600.0
2006-02-21 12:10:00,21.47,21.51,21.47,21.5,4000.0,16.1961,16.2263,16.1961,16.2187,4000.0
2006-02-21 12:20:00,21.5,21.52,21.5,21.52,1000.0,16.2187,16.2338,16.2187,16.2338,1000.0
2006-02-21 12:30:00,21.52,21.52,21.49,21.5,5800.0,16.2338,16.2338,16.2112,16.2187,5800.0
2006-02-21 12:40:00,21.5,21.5,21.49,21.5,3800.0,16.2187,16.2187,16.2112,16.2187,3800.0
2006-02-21 12:50:00,21.5,21.5,21.48,21.48,2600.0,16.2187,16.2187,16.2036,16.2036,2600.0
2006-02-21 13:00:00,21.49,21.5,21.49,21.49,4200.0,16.2112,16.2187,16.2112,16.2112,4200.0
2006-02-21 13:10:00,21.49,21.5,21.49,21.5,2800.0,16.2112,16.2187,16.2112,16.2187,2800.0
2006-02-21 13:20:00,21.5,21.51,21.5,21.51,6400.0,16.2187,16.2263,16.2187,16.2263,6400.0
2006-02-21 13:30:00,21.51,21.52,21.5,21.52,7400.0,16.2263,16.2338,16.2187,16.2338,7400.0
2006-02-21 13:40:00,21.51,21.51,21.5,21.5,1600.0,16.2263,16.2263,16.2187,16.2187,1600.0
2006-02-21 13:50:00,21.5,21.5,21.48,21.49,2400.0,16.2187,16.2187,16.2036,16.2112,2400.0
2006-02-21 14:00:00,21.5,21.52,21.49,21.49,4400.0,16.2187,16.2338,16.2112,16.2112,4400.0
2006-02-21 14:10:00,21.49,21.5,21.49,21.49,3400.0,16.2112,16.2187,16.2112,16.2112,3400.0
2006-02-21 14:20:00,21.5,21.5,21.49,21.49,6200.0,16.2187,16.2187,16.2112,16.2112,6200.0
2006-02-21 14:30:00,21.5,21.5,21.49,21.5,1400.0,16.2187,16.2187,16.2112,16.2187,1400.0
2006-02-21 14:40:00,21.5,21.52,21.5,21.5,4000.0,16.2187,16.2338,16.2187,16.2187,4000.0
2006-02-21 14:50:00,21.5,21.52,21.5,21.5,8400.0,16.2187,16.2338,16.2187,16.2187,8400.0
2006-02-21 15:00:00,21.51,21.57,21.5,21.57,8200.0,16.2263,16.2715,16.2187,16.2715,8200.0
2006-02-21 15:10:00,21.56,21.56,21.55,21.55,9600.0,16.264,16.264,16.2565,16.2565,9600.0
2006-02-21 15:20:00,21.55,21.59,21.55,21.58,14400.0,16.2565,16.2866,16.2565,16.2791,14400.0
2006-02-21 15:30:00,21.57,21.59,21.57,21.58,6000.0,16.2715,16.2866,16.2715,16.2791,6000.0
2006-02-21 15:40:00,21.58,21.58,21.55,21.56,19200.0,16.2791,16.2791,16.2565,16.264,19200.0
2006-02-21 15:50:00,21.56,21.59,21.55,21.56,24000.0,16.264,16.2866,16.2565,16.264,24000.0
2006-02-22 09:30:00,21.6,21.7,21.6,21.7,9000.0,16.2942,16.3696,16.2942,16.3696,9000.0
2006-02-22 09:40:00,21.75,21.75,21.65,21.65,6000.0,16.4073,16.4073,16.3319,16.3319,6000.0
2006-02-22 09:50:00,21.68,21.68,21.64,21.64,2000.0,16.3545,16.3545,16.3243,16.3243,2000.0
2006-02-22 10:00:00,21.64,21.67,21.63,21.67,8000.0,16.3243,16.347,16.3168,16.347,8000.0
2006-02-22 10:10:00,21.66,21.7,21.66,21.66,19600.0,16.3394,16.3696,16.3394,16.3394,19600.0
2006-02-22 10:20:00,21.67,21.68,21.67,21.68,11200.0,16.347,16.3545,16.347,16.3545,11200.0
2006-02-22 10:30:00,21.67,21.69,21.65,21.68,10600.0,16.347,16.3621,16.3319,16.3545,10600.0
2006-02-22 10:40:00,21.68,21.68,21.65,21.66,5000.0,16.3545,16.3545,16.3319,16.3394,5000.0
2006-02-22 10:50:00,21.66,21.7,21.66,21.68,13200.0,16.3394,16.3696,16.3394,16.3545,13200.0
2006-02-22 11:00:00,21.68,21.68,21.63,21.63,2800.0,16.3545,16.3545,16.3168,16.3168,2800.0
2006-02-22 11:10:00,21.64,21.64,21.6,21.61,2000.0,16.3243,16.3243,16.2942,16.3017,2000.0
2006-02-22 11:20:00,21.62,21.68,21.62,21.68,4800.0,16.3093,16.3545,16.3093,16.3545,4800.0
2006-02-22 11:30:00,21.67,21.7,21.66,21.67,19800.0,16.347,16.3696,16.3394,16.347,19800.0
2006-02-22 11:40:00,21.68,21.68,21.6,21.68,27400.0,16.3545,16.3545,16.2942,16.3545,27400.0
2006-02-22 11:50:00,21.68,21.68,21.61,21.61,48000.0,16.3545,16.3545,16.3017,16.3017,48000.0
2006-02-22 12:00:00,21.59,21.59,21.45,21.49,31200.0,16.2866,16.2866,16.181,16.2112,31200.0
2006-02-22 12:10:00,21.49,21.49,21.47,21.48,11800.0,16.2112,16.2112,16.1961,16.2036,11800.0
2006-02-22 12:20:00,21.46,21.47,21.45,21.46,9400.0,16.1886,16.1961,16.181,16.1886,9400.0
2006-02-22 12:30:00,21.43,21.45,21.33,21.33,63600.0,16.1659,16.181,16.0905,16.0905,63600.0
2006-02-22 12:40:00,21.33,21.34,21.15,21.15,53600.0,16.0905,16.098,15.9547,15.9547,53600.0
2006-02-22 12:50:00,21.14,21.21,21.14,21.14,30200.0,15.9472,16.0,15.9472,15.9472,30200.0
2006-02-22 13:00:00,21.14,21.18,21.13,21.18,8600.0,15.9472,15.9773,15.9396,15.9773,8600.0
2006-02-22 13:10:00,21.18,21.19,21.17,21.18,4600.0,15.9773,15.9849,15.9698,15.9773,4600.0
2006-02-22 13:20:00,21.18,21.22,21.18,21.22,5200.0,15.9773,16.0075,15.9773,16.0075,5200.0
2006-02-22 13:30:00,21.22,21.24,21.21,21.22,6800.0,16.0075,16.0226,16.0,16.0075,6800.0
2006-02-22 13:40:00,21.21,21.21,21.16,21.2,8200.0,16.0,16.0,15.9623,15.9924,8200.0
2006-02-22 13:50:00,21.18,21.2,21.16,21.18,5200.0,15.9773,15.9924,15.9623,15.9773,5200.0
2006-02-22 14:00:00,21.17,21.18,21.16,21.18,6800.0,15.9698,15.9773,15.9623,15.9773,6800.0
2006-02-22 14:10:00,21.17,21.21,21.17,21.21,6200.0,15.9698,16.0,15.9698,16.0,6200.0
2006-02-22 14:20:00,21.22,21.29,21.22,21.25,9400.0,16.0075,16.0603,16.0075,16.0301,9400.0
2006-02-22 14:30:00,21.22,21.24,21.2,21.22,5600.0,16.0075,16.0226,15.9924,16.0075,5600.0
2006-02-22 14:40:00,21.19,21.22,21.19,21.21,3200.0,15.9849,16.0075,15.9849,16.0,3200.0
2006-02-22 14:50:00,21.21,21.22,21.19,21.22,6600.0,16.0,16.0075,15.9849,16.0075,6600.0
2006-02-22 15:00:00,21.2,21.21,21.2,21.2,5800.0,15.9924,16.0,15.9924,15.9924,5800.0
2006-02-22 15:10:00,21.2,21.2,21.14,21.15,13000.0,15.9924,15.9924,15.9472,15.9547,13000.0
2006-02-22 15:20:00,21.14,21.24,21.14,21.23,12200.0,15.9472,16.0226,15.9472,16.0151,12200.0
2006-02-22 15:30:00,21.23,21.25,21.23,21.25,10200.0,16.0151,16.0301,16.0151,16.0301,10200.0
2006-02-22 15:40:00,21.24,21.25,21.22,21.22,9600.0,16.0226,16.0301,16.0075,16.0075,9600.0
2006-02-22 15:50:00,21.23,21.23,21.17,21.2,29000.0,16.0151,16.0151,15.9698,15.9924,29000.0
2006-02-23 09:30:00,21.13,21.18,21.08,21.08,9800.0,15.9396,15.9773,15.9019,15.9019,9800.0
2006-02-23 09:40:00,21.08,21.11,21.05,21.05,5200.0,15.9019,15.9245,15.8793,15.8793,5200.0
2006-02-23 09:50:00,21.05,21.06,21.0,21.05,19000.0,15.8793,15.8868,15.8416,15.8793,19000.0
2006-02-23 10:00:00,21.04,21.04,20.86,20.92,73200.0,15.8717,15.8717,15.7359,15.7812,73200.0
2006-02-23 10:10:00,20.93,20.93,20.83,20.88,30400.0,15.7888,15.7888,15.7133,15.751,30400.0
2006-02-23 10:20:00,20.89,21.0,20.83,21.0,37200.0,15.7586,15.8416,15.7133,15.8416,37200.0
2006-02-23 10:30:00,21.02,21.1,21.02,21.1,25000.0,15.8566,15.917,15.8566,15.917,25000.0
2006-02-23 10:40:00,21.1,21.1,20.95,21.03,54800.0,15.917,15.917,15.8038,15.8642,54800.0
2006-02-23 10:50:00,21.03,21.03,21.0,21.02,17800.0,15.8642,15.8642,15.8416,15.8566,17800.0
2006-02-23 11:00:00,21.02,21.04,20.96,21.04,43800.0,15.8566,15.8717,15.8114,15.8717,43800.0
2006-02-23 11:10:00,21.04,21.08,21.0,21.0,35400.0,15.8717,15.9019,15.8416,15.8416,35400.0
2006-02-23 11:20:00,21.0,21.16,20.97,21.16,35400.0,15.8416,15.9623,15.8189,15.9623,35400.0
2006-02-23 11:30:00,21.16,21.22,21.16,21.22,9800.0,15.9623,16.0075,15.9623,16.0075,9800.0
2006-02-23 11:40:00,21.22,21.28,21.15,21.2,45000.0,16.0075,16.0528,15.9547,15.9924,45000.0
2006-02-23 11:50:00,21.2,21.23,21.2,21.23,4000.0,15.9924,16.0151,15.9924,16.0151,4000.0
2006-02-23 12:00:00,21.22,21.25,21.2,21.23,9000.0,16.0075,16.0301,15.9924,16.0151,9000.0
2006-02-23 12:10:00,21.23,21.32,21.23,21.3,8200.0,16.0151,16.083,16.0151,16.0679,8200.0
2006-02-23 12:20:00,21.3,21.35,21.3,21.34,6200.0,16.0679,16.1056,16.0679,16.098,6200.0
2006-02-23 12:30:00,21.34,21.35,21.3,21.35,6400.0,16.098,16.1056,16.0679,16.1056,6400.0
2006-02-23 12:40:00,21.35,21.37,21.29,21.33,15400.0,16.1056,16.1207,16.0603,16.0905,15400.0
2006-02-23 12:50:00,21.33,21.34,21.3,21.3,14000.0,16.0905,16.098,16.0679,16.0679,14000.0
2006-02-23 13:00:00,21.29,21.29,21.24,21.24,4000.0,16.0603,16.0603,16.0226,16.0226,4000.0
2006-02-23 13:10:00,21.24,21.24,21.15,21.16,8400.0,16.0226,16.0226,15.9547,15.9623,8400.0
2006-02-23 13:20:00,21.15,21.15,21.13,21.13,7600.0,15.9547,15.9547,15.9396,15.9396,7600.0
2006-02-23 13:30:00,21.11,21.13,21.11,21.12,18200.0,15.9245,15.9396,15.9245,15.9321,18200.0
2006-02-23 13:40:00,21.13,21.17,21.11,21.17,7400.0,15.9396,15.9698,15.9245,15.9698,7400.0
2006-02-23 13:50:00,21.18,21.2,21.15,21.16,7000.0,15.9773,15.9924,15.9547,15.9623,7000.0
2006-02-23 14:00:00,21.15,21.17,21.15,21.16,9000.0,15.9547,15.9698,15.9547,15.9623,9000.0
2006-02-23 14:10:00,21.17,21.17,21.14,21.15,9600.0,15.9698,15.9698,15.9472,15.9547,9600.0
2006-02-23 14:20:00,21.15,21.18,21.15,21.18,10000.0,15.9547,15.9773,15.9547,15.9773,10000.0
2006-02-23 14:30:00,21.18,21.22,21.18,21.21,6200.0,15.9773,16.0075,15.9773,16.0,6200.0
2006-02-23 14:40:00,21.2,21.21,21.18,21.2,6600.0,15.9924,16.0,15.9773,15.9924,6600.0
2006-02-23 14:50:00,21.19,21.19,21.11,21.13,12400.0,15.9849,15.9849,15.9245,15.9396,12400.0
2006-02-23 15:00:00,21.11,21.16,21.11,21.16,17800.0,15.9245,15.9623,15.9245,15.9623,17800.0
2006-02-23 15:10:00,21.15,21.21,21.15,21.21,5800.0,15.9547,16.0,15.9547,16.0,5800.0
2006-02-23 15:20:00,21.19,21.2,21.17,21.2,8600.0,15.9849,15.9924,15.9698,15.9924,8600.0
2006-02-23 15:30:00,21.2,21.21,21.16,21.19,17800.0,15.9924,16.0,15.9623,15.9849,17800.0
2006-02-23 15:40:00,21.18,21.18,21.11,21.12,16600.0,15.9773,15.9773,15.9245,15.9321,16600.0
2006-02-23 15:50:00,21.13,21.18,21.12,21.15,16000.0,15.9396,15.9773,15.9321,15.9547,16000.0
2006-02-24 09:30:00,21.13,21.18,21.0,21.03,8600.0,15.9396,15.9773,15.8416,15.8642,8600.0
2006-02-24 09:40:00,21.0,21.04,20.95,20.97,10400.0,15.8416,15.8717,15.8038,15.8189,10400.0
2006-02-24 09:50:00,20.95,21.03,20.93,21.03,7800.0,15.8038,15.8642,15.7888,15.8642,7800.0
2006-02-24 10:00:00,21.02,21.15,21.02,21.11,13200.0,15.8566,15.9547,15.8566,15.9245,13200.0
2006-02-24 10:10:00,21.12,21.14,20.91,20.91,34800.0,15.9321,15.9472,15.7737,15.7737,34800.0
2006-02-24 10:20:00,20.92,20.97,20.9,20.96,11600.0,15.7812,15.8189,15.7661,15.8114,11600.0
2006-02-24 10:30:00,20.97,20.99,20.9,20.9,21600.0,15.8189,15.834,15.7661,15.7661,21600.0
2006-02-24 10:40:00,20.88,20.93,20.8,20.85,40600.0,15.751,15.7888,15.6907,15.7284,40600.0
2006-02-24 10:50:00,20.86,20.91,20.84,20.91,3400.0,15.7359,15.7737,15.7209,15.7737,3400.0
2006-02-24 11:00:00,20.93,20.98,20.89,20.91,36800.0,15.7888,15.8265,15.7586,15.7737,36800.0
2006-02-24 11:10:00,20.93,20.95,20.92,20.93,7600.0,15.7888,15.8038,15.7812,15.7888,7600.0
2006-02-24 11:20:00,20.93,20.96,20.93,20.95,5600.0,15.7888,15.8114,15.7888,15.8038,5600.0
2006-02-24 11:30:00,20.95,21.0,20.91,20.92,31600.0,15.8038,15.8416,15.7737,15.7812,31600.0
2006-02-24 11:40:00,20.92,20.93,20.85,20.85,18000.0,15.7812,15.7888,15.7284,15.7284,18000.0
2006-02-24 11:50:00,20.85,20.91,20.85,20.91,6600.0,15.7284,15.7737,15.7284,15.7737,6600.0
2006-02-24 12:00:00,20.9,20.98,20.9,20.96,16600.0,15.7661,15.8265,15.7661,15.8114,16600.0
2006-02-24 12:10:00,20.96,20.96,20.91,20.91,9200.0,15.8114,15.8114,15.7737,15.7737,9200.0
2006-02-24 12:20:00,20.91,20.97,20.91,20.97,4000.0,15.7737,15.8189,15.7737,15.8189,4000.0
2006-02-24 12:30:00,20.97,20.99,20.97,20.98,12600.0,15.8189,15.834,15.8189,15.8265,12600.0
2006-02-24 12:40:00,20.98,20.98,20.92,20.93,19400.0,15.8265,15.8265,15.7812,15.7888,19400.0
2006-02-24 12:50:00,20.92,20.99,20.92,20.99,7200.0,15.7812,15.834,15.7812,15.834,7200.0
2006-02-24 13:00:00,21.01,21.03,20.97,21.0,19000.0,15.8491,15.8642,15.8189,15.8416,19000.0
2006-02-24 13:10:00,21.0,21.02,20.93,20.94,44400.0,15.8416,15.8566,15.7888,15.7963,44400.0
2006-02-24 13:20:00,20.97,21.01,20.97,20.98,27400.0,15.8189,15.8491,15.8189,15.8265,27400.0
2006-02-24 13:30:00,20.98,21.0,20.97,21.0,22800.0,15.8265,15.8416,15.8189,15.8416,22800.0
2006-02-24 13:40:00,21.0,21.02,20.95,21.0,24800.0,15.8416,15.8566,15.8038,15.8416,24800.0
2006-02-24 13:50:00,21.0,21.0,21.0,21.0,400.0,15.8416,15.8416,15.8416,15.8416,400.0
2006-02-24 14:00:00,20.99,21.04,20.99,21.04,4200.0,15.834,15.8717,15.834,15.8717,4200.0
2006-02-24 14:10:00,21.04,21.05,20.89,20.89,58400.0,15.8717,15.8793,15.7586,15.7586,58400.0
2006-02-24 14:20:00,20.9,20.97,20.88,20.95,8600.0,15.7661,15.8189,15.751,15.8038,8600.0
2006-02-24 14:30:00,20.96,21.0,20.96,21.0,5600.0,15.8114,15.8416,15.8114,15.8416,5600.0
2006-02-24 14:40:00,21.0,21.03,20.93,20.93,32000.0,15.8416,15.8642,15.7888,15.7888,32000.0
2006-02-24 14:50:00,20.93,20.97,20.92,20.97,7000.0,15.7888,15.8189,15.7812,15.8189,7000.0
2006-02-24 15:00:00,20.99,21.01,20.93,20.97,54600.0,15.834,15.8491,15.7888,15.8189,54600.0
2006-02-24 15:10:00,20.97,21.0,20.96,21.0,11400.0,15.8189,15.8416,15.8114,15.8416,11400.0
2006-02-24 15:20:00,21.0,21.09,21.0,21.08,10000.0,15.8416,15.9094,15.8416,15.9019,10000.0
2006-02-24 15:30:00,21.07,21.09,21.05,21.05,24000.0,15.8944,15.9094,15.8793,15.8793,24000.0
2006-02-24 15:40:00,21.03,21.03,20.98,20.99,30200.0,15.8642,15.8642,15.8265,15.834,30200.0
2006-02-24 15:50:00,20.98,21.02,20.98,21.0,11800.0,15.8265,15.8566,15.8265,15.8416,11800.0
2006-02-27 09:30:00,21.03,21.08,21.03,21.06,15000.0,15.8642,15.9019,15.8642,15.8868,15000.0
2006-02-27 09:40:00,21.0,21.16,20.98,21.09,24600.0,15.8416,15.9623,15.8265,15.9094,24600.0
2006-02-27 09:50:00,21.14,21.23,21.11,21.23,28400.0,15.9472,16.0151,15.9245,16.0151,28400.0
2006-02-27 10:00:00,21.25,21.33,21.25,21.33,4600.0,16.0301,16.0905,16.0301,16.0905,4600.0
2006-02-27 10:10:00,21.33,21.34,21.31,21.31,23400.0,16.0905,16.098,16.0754,16.0754,23400.0
2006-02-27 10:20:00,21.31,21.31,21.28,21.28,2200.0,16.0754,16.0754,16.0528,16.0528,2200.0
2006-02-27 10:30:00,21.31,21.33,21.31,21.31,4800.0,16.0754,16.0905,16.0754,16.0754,4800.0
2006-02-27 10:40:00,21.31,21.31,21.25,21.25,3600.0,16.0754,16.0754,16.0301,16.0301,3600.0
2006-02-27 10:50:00,21.25,21.25,21.24,21.24,1800.0,16.0301,16.0301,16.0226,16.0226,1800.0
2006-02-27 11:00:00,21.26,21.3,21.25,21.28,2600.0,16.0377,16.0679,16.0301,16.0528,2600.0
2006-02-27 11:10:00,21.31,21.36,21.31,21.36,4800.0,16.0754,16.1131,16.0754,16.1131,4800.0
2006-02-27 11:20:00,21.34,21.36,21.32,21.36,3000.0,16.098,16.1131,16.083,16.1131,3000.0
2006-02-27 11:30:00,21.35,21.35,21.35,21.35,200.0,16.1056,16.1056,16.1056,16.1056,200.0
2006-02-27 11:40:00,21.35,21.35,21.35,21.35,1200.0,16.1056,16.1056,16.1056,16.1056,1200.0
2006-02-27 11:50:00,21.34,21.34,21.33,21.33,1600.0,16.098,16.098,16.0905,16.0905,1600.0
2006-02-27 12:00:00,21.33,21.33,21.3,21.3,1200.0,16.0905,16.0905,16.0679,16.0679,1200.0
2006-02-27 12:10:00,21.3,21.33,21.28,21.33,4000.0,16.0679,16.0905,16.0528,16.0905,4000.0
2006-02-27 12:20:00,21.33,21.33,21.32,21.33,4200.0,16.0905,16.0905,16.083,16.0905,4200.0
2006-02-27 12:30:00,21.34,21.34,21.34,21.34,2600.0,16.098,16.098,16.098,16.098,2600.0
2006-02-27 12:40:00,21.34,21.34,21.33,21.33,1200.0,16.098,16.098,16.0905,16.0905,1200.0
2006-02-27 12:50:00,21.34,21.34,21.34,21.34,1200.0,16.098,16.098,16.098,16.098,1200.0
2006-02-27 13:00:00,21.31,21.31,21.31,21.31,200.0,16.0754,16.0754,16.0754,16.0754,200.0
2006-02-27 13:10:00,21.33,21.33,21.31,21.31,5600.0,16.0905,16.0905,16.0754,16.0754,5600.0
2006-02-27 13:20:00,21.31,21.34,21.31,21.34,5000.0,16.0754,16.098,16.0754,16.098,5000.0
2006-02-27 13:30:00,21.34,21.35,21.33,21.34,3800.0,16.098,16.1056,16.0905,16.098,3800.0
2006-02-27 13:40:00,21.33,21.35,21.32,21.35,6000.0,16.0905,16.1056,16.083,16.1056,6000.0
2006-02-27 13:50:00,21.33,21.36,21.33,21.36,1200.0,16.0905,16.1131,16.0905,16.1131,1200.0
2006-02-27 14:00:00,21.35,21.35,21.31,21.31,1600.0,16.1056,16.1056,16.0754,16.0754,1600.0
2006-02-27 14:10:00,21.3,21.3,21.25,21.25,4400.0,16.0679,16.0679,16.0301,16.0301,4400.0
2006-02-27 14:20:00,21.25,21.25,21.23,21.23,3800.0,16.0301,16.0301,16.0151,16.0151,3800.0
2006-02-27 14:30:00,21.23,21.24,21.22,21.23,5400.0,16.0151,16.0226,16.0075,16.0151,5400.0
2006-02-27 14:40:00,21.23,21.27,21.23,21.27,4600.0,16.0151,16.0452,16.0151,16.0452,4600.0
2006-02-27 14:50:00,21.28,21.28,21.25,21.26,2800.0,16.0528,16.0528,16.0301,16.0377,2800.0
2006-02-27 15:00:00,21.27,21.27,21.23,21.27,4800.0,16.0452,16.0452,16.0151,16.0452,4800.0
2006-02-27 15:10:00,21.26,21.27,21.24,21.26,5000.0,16.0377,16.0452,16.0226,16.0377,5000.0
2006-02-27 15:20:00,21.27,21.33,21.27,21.31,9000.0,16.0452,16.0905,16.0452,16.0754,9000.0
2006-02-27 15:30:00,21.31,21.31,21.25,21.25,6400.0,16.0754,16.0754,16.0301,16.0301,6400.0
2006-02-27 15:40:00,21.24,21.24,21.22,21.23,12800.0,16.0226,16.0226,16.0075,16.0151,12800.0
2006-02-27 15:50:00,21.23,21.25,21.19,21.24,31200.0,16.0151,16.0301,15.9849,16.0226,31200.0
2006-02-28 09:30:00,21.17,21.25,21.08,21.24,9600.0,15.9698,16.0301,15.9019,16.0226,9600.0
2006-02-28 09:40:00,21.22,21.23,21.16,21.17,9400.0,16.0075,16.0151,15.9623,15.9698,9400.0
2006-02-28 09:50:00,21.18,21.18,21.13,21.13,1000.0,15.9773,15.9773,15.9396,15.9396,1000.0
2006-02-28 10:00:00,21.2,21.22,21.18,21.18,2000.0,15.9924,16.0075,15.9773,15.9773,2000.0
2006-02-28 10:10:00,21.18,21.18,21.13,21.14,3000.0,15.9773,15.9773,15.9396,15.9472,3000.0
2006-02-28 10:20:00,21.15,21.15,21.13,21.13,3000.0,15.9547,15.9547,15.9396,15.9396,3000.0
2006-02-28 10:30:00,21.12,21.16,21.12,21.13,2600.0,15.9321,15.9623,15.9321,15.9396,2600.0
2006-02-28 10:40:00,21.16,21.16,21.09,21.09,11000.0,15.9623,15.9623,15.9094,15.9094,11000.0
2006-02-28 10:50:00,21.12,21.14,21.11,21.13,6600.0,15.9321,15.9472,15.9245,15.9396,6600.0
2006-02-28 11:00:00,21.13,21.18,21.08,21.17,12400.0,15.9396,15.9773,15.9019,15.9698,12400.0
2006-02-28 11:10:00,21.15,21.16,21.14,21.16,2400.0,15.9547,15.9623,15.9472,15.9623,2400.0
2006-02-28 11:20:00,21.16,21.18,21.15,21.15,1400.0,15.9623,15.9773,15.9547,15.9547,1400.0
2006-02-28 11:30:00,21.14,21.15,21.14,21.15,3000.0,15.9472,15.9547,15.9472,15.9547,3000.0
2006-02-28 11:40:00,21.16,21.16,21.14,21.15,3400.0,15.9623,15.9623,15.9472,15.9547,3400.0
2006-02-28 11:50:00,21.16,21.18,21.15,21.18,6800.0,15.9623,15.9773,15.9547,15.9773,6800.0
2006-02-28 12:00:00,21.17,21.18,21.17,21.18,5400.0,15.9698,15.9773,15.9698,15.9773,5400.0
2006-02-28 12:10:00,21.18,21.18,21.17,21.17,4600.0,15.9773,15.9773,15.9698,15.9698,4600.0
2006-02-28 12:20:00,21.18,21.18,21.17,21.17,2400.0,15.9773,15.9773,15.9698,15.9698,2400.0
2006-02-28 12:30:00,21.17,21.2,21.14,21.2,13600.0,15.9698,15.9924,15.9472,15.9924,13600.0
2006-02-28 12:40:00,21.21,21.29,21.21,21.29,12400.0,16.0,16.0603,16.0,16.0603,12400.0
2006-02-28 12:50:00,21.28,21.35,21.28,21.35,11000.0,16.0528,16.1056,16.0528,16.1056,11000.0
2006-02-28 13:00:00,21.34,21.37,21.33,21.35,13800.0,16.098,16.1207,16.0905,16.1056,13800.0
2006-02-28 13:10:00,21.35,21.35,21.2,21.2,13800.0,16.1056,16.1056,15.9924,15.9924,13800.0
2006-02-28 13:20:00,21.19,21.2,21.18,21.19,18200.0,15.9849,15.9924,15.9773,15.9849,18200.0
2006-02-28 13:30:00,21.19,21.2,21.15,21.15,17800.0,15.9849,15.9924,15.9547,15.9547,17800.0
2006-02-28 13:40:00,21.15,21.15,21.09,21.13,12400.0,15.9547,15.9547,15.9094,15.9396,12400.0
2006-02-28 13:50:00,21.13,21.2,21.13,21.2,4600.0,15.9396,15.9924,15.9396,15.9924,4600.0
2006-02-28 14:00:00,21.2,21.21,21.18,21.21,10000.0,15.9924,16.0,15.9773,16.0,10000.0
2006-02-28 14:10:00,21.2,21.21,21.18,21.2,6000.0,15.9924,16.0,15.9773,15.9924,6000.0
2006-02-28 14:20:00,21.2,21.24,21.2,21.24,4800.0,15.9924,16.0226,15.9924,16.0226,4800.0
2006-02-28 14:30:00,21.23,21.33,21.23,21.31,7000.0,16.0151,16.0905,16.0151,16.0754,7000.0
2006-02-28 14:40:00,21.32,21.34,21.32,21.33,4200.0,16.083,16.098,16.083,16.0905,4200.0
2006-02-28 14:50:00,21.32,21.32,21.28,21.29,6200.0,16.083,16.083,16.0528,16.0603,6200.0
2006-02-28 15:00:00,21.3,21.36,21.21,21.25,22200.0,16.0679,16.1131,16.0,16.0301,22200.0
2006-02-28 15:10:00,21.24,21.25,21.2,21.25,9200.0,16.0226,16.0301,15.9924,16.0301,9200.0
2006-02-28 15:20:00,21.24,21.24,21.2,21.23,5600.0,16.0226,16.0226,15.9924,16.0151,5600.0
2006-02-28 15:30:00,21.23,21.24,21.21,21.21,11000.0,16.0151,16.0226,16.0,16.0,11000.0
2006-02-28 15:40:00,21.21,21.25,21.2,21.23,11400.0,16.0,16.0301,15.9924,16.0151,11400.0
2006-02-28 15:50:00,21.23,21.24,21.18,21.18,21600.0,16.0151,16.0226,15.9773,15.9773,21600.0
2006-03-01 09:30:00,21.23,21.41,21.23,21.41,12400.0,16.0151,16.1508,16.0151,16.1508,12400.0
2006-03-01 09:40:00,21.41,21.54,21.41,21.54,9400.0,16.1508,16.2489,16.1508,16.2489,9400.0
2006-03-01 09:50:00,21.56,21.6,21.5,21.5,12400.0,16.264,16.2942,16.2187,16.2187,12400.0
2006-03-01 10:00:00,21.49,21.56,21.49,21.54,6800.0,16.2112,16.264,16.2112,16.2489,6800.0
2006-03-01 10:10:00,21.54,21.54,21.39,21.41,11800.0,16.2489,16.2489,16.1358,16.1508,11800.0
2006-03-01 10:20:00,21.41,21.42,21.39,21.41,4400.0,16.1508,16.1584,16.1358,16.1508,4400.0
2006-03-01 10:30:00,21.41,21.43,21.39,21.39,9600.0,16.1508,16.1659,16.1358,16.1358,9600.0
2006-03-01 10:40:00,21.4,21.5,21.39,21.5,14200.0,16.1433,16.2187,16.1358,16.2187,14200.0
2006-03-01 10:50:00,21.5,21.55,21.5,21.55,6600.0,16.2187,16.2565,16.2187,16.2565,6600.0
2006-03-01 11:00:00,21.53,21.55,21.53,21.54,13800.0,16.2414,16.2565,16.2414,16.2489,13800.0
2006-03-01 11:10:00,21.55,21.61,21.53,21.55,22200.0,16.2565,16.3017,16.2414,16.2565,22200.0
2006-03-01 11:20:00,21.55,21.59,21.54,21.59,3600.0,16.2565,16.2866,16.2489,16.2866,3600.0
2006-03-01 11:30:00,21.58,21.65,21.58,21.65,9600.0,16.2791,16.3319,16.2791,16.3319,9600.0
2006-03-01 11:40:00,21.64,21.67,21.64,21.67,11600.0,16.3243,16.347,16.3243,16.347,11600.0
2006-03-01 11:50:00,21.68,21.69,21.66,21.69,15000.0,16.3545,16.3621,16.3394,16.3621,15000.0
2006-03-01 12:00:00,21.68,21.68,21.6,21.61,27600.0,16.3545,16.3545,16.2942,16.3017,27600.0
2006-03-01 12:10:00,21.61,21.68,21.61,21.63,15800.0,16.3017,16.3545,16.3017,16.3168,15800.0
2006-03-01 12:20:00,21.64,21.64,21.58,21.63,15000.0,16.3243,16.3243,16.2791,16.3168,15000.0
2006-03-01 12:30:00,21.63,21.77,21.63,21.77,47200.0,16.3168,16.4224,16.3168,16.4224,47200.0
2006-03-01 12:40:00,21.75,21.78,21.74,21.74,16800.0,16.4073,16.43,16.3998,16.3998,16800.0
2006-03-01 12:50:00,21.73,21.73,21.69,21.69,12600.0,16.3922,16.3922,16.3621,16.3621,12600.0
2006-03-01 13:00:00,21.69,21.73,21.68,21.73,16000.0,16.3621,16.3922,16.3545,16.3922,16000.0
2006-03-01 13:10:00,21.72,21.73,21.71,21.72,18600.0,16.3847,16.3922,16.3772,16.3847,18600.0
2006-03-01 13:20:00,21.72,21.74,21.72,21.73,6600.0,16.3847,16.3998,16.3847,16.3922,6600.0
2006-03-01 13:30:00,21.73,21.73,21.71,21.71,11000.0,16.3922,16.3922,16.3772,16.3772,11000.0
2006-03-01 13:40:00,21.72,21.76,21.72,21.73,14000.0,16.3847,16.4149,16.3847,16.3922,14000.0
2006-03-01 13:50:00,21.72,21.73,21.71,21.72,11600.0,16.3847,16.3922,16.3772,16.3847,11600.0
2006-03-01 14:00:00,21.72,21.77,21.72,21.77,17400.0,16.3847,16.4224,16.3847,16.4224,17400.0
2006-03-01 14:10:00,21.77,21.77,21.75,21.75,15000.0,16.4224,16.4224,16.4073,16.4073,15000.0
2006-03-01 14:20:00,21.75,21.79,21.74,21.79,14000.0,16.4073,16.4375,16.3998,16.4375,14000.0
2006-03-01 14:30:00,21.78,21.78,21.75,21.75,6000.0,16.43,16.43,16.4073,16.4073,6000.0
2006-03-01 14:40:00,21.75,21.85,21.75,21.84,20400.0,16.4073,16.4828,16.4073,16.4752,20400.0
2006-03-01 14:50:00,21.83,21.83,21.83,21.83,2800.0,16.4677,16.4677,16.4677,16.4677,2800.0
2006-03-01 15:00:00,21.83,21.83,21.81,21.81,8600.0,16.4677,16.4677,16.4526,16.4526,8600.0
2006-03-01 15:10:00,21.81,21.81,21.8,21.81,7800.0,16.4526,16.4526,16.445,16.4526,7800.0
2006-03-01 15:20:00,21.81,21.81,21.77,21.77,9000.0,16.4526,16.4526,16.4224,16.4224,9000.0
2006-03-01 15:30:00,21.77,21.84,21.77,21.84,10400.0,16.4224,16.4752,16.4224,16.4752,10400.0
2006-03-01 15:40:00,21.83,21.83,21.82,21.82,7600.0,16.4677,16.4677,16.4601,16.4601,7600.0
2006-03-01 15:50:00,21.82,21.89,21.82,21.89,61600.0,16.4601,16.5129,16.4601,16.5129,61600.0
2006-03-02 09:30:00,21.84,21.91,21.81,21.91,3600.0,16.4752,16.528,16.4526,16.528,3600.0
2006-03-02 09:40:00,21.93,22.07,21.93,22.07,14400.0,16.5431,16.6487,16.5431,16.6487,14400.0
2006-03-02 09:50:00,22.11,22.11,22.08,22.08,8000.0,16.6789,16.6789,16.6563,16.6563,8000.0
2006-03-02 10:00:00,22.07,22.1,22.03,22.03,10400.0,16.6487,16.6714,16.6185,16.6185,10400.0
2006-03-02 10:10:00,22.02,22.03,21.9,21.91,10200.0,16.611,16.6185,16.5205,16.528,10200.0
2006-03-02 10:20:00,21.9,22.0,21.9,22.0,11200.0,16.5205,16.5959,16.5205,16.5959,11200.0
2006-03-02 10:30:00,22.0,22.0,21.95,21.96,3800.0,16.5959,16.5959,16.5582,16.5657,3800.0
2006-03-02 10:40:00,21.93,21.96,21.93,21.96,8200.0,16.5431,16.5657,16.5431,16.5657,8200.0
2006-03-02 10:50:00,21.95,21.99,21.95,21.96,7200.0,16.5582,16.5884,16.5582,16.5657,7200.0
2006-03-02 11:00:00,21.97,22.0,21.95,21.95,7400.0,16.5733,16.5959,16.5582,16.5582,7400.0
2006-03-02 11:10:00,21.94,21.97,21.92,21.96,15200.0,16.5507,16.5733,16.5356,16.5657,15200.0
2006-03-02 11:20:00,21.94,21.96,21.93,21.96,6000.0,16.5507,16.5657,16.5431,16.5657,6000.0
2006-03-02 11:30:00,21.96,21.96,21.92,21.93,10000.0,16.5657,16.5657,16.5356,16.5431,10000.0
2006-03-02 11:40:00,21.93,21.94,21.92,21.93,7200.0,16.5431,16.5507,16.5356,16.5431,7200.0
2006-03-02 11:50:00,21.93,21.97,21.93,21.97,7400.0,16.5431,16.5733,16.5431,16.5733,7400.0
2006-03-02 12:00:00,21.97,21.97,21.92,21.93,7800.0,16.5733,16.5733,16.5356,16.5431,7800.0
2006-03-02 12:10:00,21.93,21.97,21.93,21.96,24000.0,16.5431,16.5733,16.5431,16.5657,24000.0
2006-03-02 12:20:00,21.96,21.96,21.91,21.95,19800.0,16.5657,16.5657,16.528,16.5582,19800.0
2006-03-02 12:30:00,21.94,21.95,21.92,21.92,11000.0,16.5507,16.5582,16.5356,16.5356,11000.0
2006-03-02 12:40:00,21.93,21.96,21.93,21.96,7800.0,16.5431,16.5657,16.5431,16.5657,7800.0
2006-03-02 12:50:00,21.95,21.95,21.95,21.95,600.0,16.5582,16.5582,16.5582,16.5582,600.0
2006-03-02 13:00:00,21.93,21.93,21.92,21.93,14800.0,16.5431,16.5431,16.5356,16.5431,14800.0
2006-03-02 13:10:00,21.93,21.93,21.91,21.91,14600.0,16.5431,16.5431,16.528,16.528,14600.0
2006-03-02 13:20:00,21.91,21.93,21.9,21.93,16000.0,16.528,16.5431,16.5205,16.5431,16000.0
2006-03-02 13:30:00,21.93,21.95,21.89,21.89,22800.0,16.5431,16.5582,16.5129,16.5129,22800.0
2006-03-02 13:40:00,21.86,21.89,21.85,21.89,15600.0,16.4903,16.5129,16.4828,16.5129,15600.0
2006-03-02 13:50:00,21.9,21.91,21.9,21.9,15200.0,16.5205,16.528,16.5205,16.5205,15200.0
2006-03-02 14:00:00,21.9,21.9,21.82,21.82,11000.0,16.5205,16.5205,16.4601,16.4601,11000.0
2006-03-02 14:10:00,21.82,21.86,21.82,21.86,42400.0,16.4601,16.4903,16.4601,16.4903,42400.0
2006-03-02 14:20:00,21.85,21.86,21.79,21.8,13200.0,16.4828,16.4903,16.4375,16.445,13200.0
2006-03-02 14:30:00,21.81,21.84,21.79,21.84,5800.0,16.4526,16.4752,16.4375,16.4752,5800.0
2006-03-02 14:40:00,21.83,21.84,21.79,21.84,10000.0,16.4677,16.4752,16.4375,16.4752,10000.0
2006-03-02 14:50:00,21.85,21.85,21.83,21.84,6200.0,16.4828,16.4828,16.4677,16.4752,6200.0
2006-03-02 15:00:00,21.84,21.92,21.84,21.91,18800.0,16.4752,16.5356,16.4752,16.528,18800.0
2006-03-02 15:10:00,21.91,21.97,21.91,21.95,14200.0,16.528,16.5733,16.528,16.5582,14200.0
2006-03-02 15:20:00,21.95,21.95,21.89,21.93,12000.0,16.5582,16.5582,16.5129,16.5431,12000.0
2006-03-02 15:30:00,21.95,21.95,21.93,21.95,16800.0,16.5582,16.5582,16.5431,16.5582,16800.0
2006-03-02 15:40:00,21.95,21.95,21.95,21.95,2200.0,16.5582,16.5582,16.5582,16.5582,2200.0
2006-03-02 15:50:00,21.95,21.98,21.91,21.98,11800.0,16.5582,16.5808,16.528,16.5808,11800.0
2006-03-03 09:30:00,21.93,22.1,21.93,22.05,6200.0,16.5431,16.6714,16.5431,16.6336,6200.0
2006-03-03 09:40:00,22.08,22.13,22.07,22.11,5200.0,16.6563,16.694,16.6487,16.6789,5200.0
2006-03-03 09:50:00,22.12,22.16,22.09,22.16,4400.0,16.6864,16.7166,16.6638,16.7166,4400.0
2006-03-03 10:00:00,22.16,22.16,22.08,22.08,4400.0,16.7166,16.7166,16.6563,16.6563,4400.0
2006-03-03 10:10:00,22.08,22.1,22.05,22.07,3400.0,16.6563,16.6714,16.6336,16.6487,3400.0
2006-03-03 10:20:00,22.06,22.13,22.05,22.11,5000.0,16.6412,16.694,16.6336,16.6789,5000.0
2006-03-03 10:30:00,22.12,22.12,22.11,22.11,4800.0,16.6864,16.6864,16.6789,16.6789,4800.0
2006-03-03 10:40:00,22.11,22.12,22.09,22.09,5200.0,16.6789,16.6864,16.6638,16.6638,5200.0
2006-03-03 10:50:00,22.08,22.08,22.05,22.05,1800.0,16.6563,16.6563,16.6336,16.6336,1800.0
2006-03-03 11:00:00,22.05,22.06,22.04,22.06,5800.0,16.6336,16.6412,16.6261,16.6412,5800.0
2006-03-03 11:10:00,22.06,22.06,22.0,22.0,12600.0,16.6412,16.6412,16.5959,16.5959,12600.0
2006-03-03 11:20:00,22.0,22.0,21.97,21.97,6000.0,16.5959,16.5959,16.5733,16.5733,6000.0
2006-03-03 11:30:00,21.95,21.96,21.9,21.91,6600.0,16.5582,16.5657,16.5205,16.528,6600.0
2006-03-03 11:40:00,21.92,21.98,21.92,21.98,5400.0,16.5356,16.5808,16.5356,16.5808,5400.0
2006-03-03 11:50:00,21.97,21.99,21.95,21.99,6600.0,16.5733,16.5884,16.5582,16.5884,6600.0
2006-03-03 12:00:00,21.99,22.02,21.98,22.01,4200.0,16.5884,16.611,16.5808,16.6035,4200.0
2006-03-03 12:10:00,22.0,22.02,22.0,22.0,2800.0,16.5959,16.611,16.5959,16.5959,2800.0
2006-03-03 12:20:00,22.0,22.11,22.0,22.11,13400.0,16.5959,16.6789,16.5959,16.6789,13400.0
2006-03-03 12:30:00,22.1,22.1,22.02,22.05,9800.0,16.6714,16.6714,16.611,16.6336,9800.0
2006-03-03 12:40:00,22.05,22.08,22.05,22.05,4400.0,16.6336,16.6563,16.6336,16.6336,4400.0
2006-03-03 12:50:00,22.05,22.05,21.99,21.99,12400.0,16.6336,16.6336,16.5884,16.5884,12400.0
2006-03-03 13:00:00,22.0,22.0,22.0,22.0,4400.0,16.5959,16.5959,16.5959,16.5959,4400.0
2006-03-03 13:10:00,22.0,22.03,21.99,22.02,3400.0,16.5959,16.6185,16.5884,16.611,3400.0
2006-03-03 13:20:00,22.01,22.08,22.0,22.08,4800.0,16.6035,16.6563,16.5959,16.6563,4800.0
2006-03-03 13:30:00,22.07,22.11,22.07,22.08,9400.0,16.6487,16.6789,16.6487,16.6563,9400.0
2006-03-03 13:40:00,22.08,22.16,22.08,22.16,3600.0,16.6563,16.7166,16.6563,16.7166,3600.0
2006-03-03 13:50:00,22.15,22.17,22.09,22.09,7600.0,16.7091,16.7242,16.6638,16.6638,7600.0
2006-03-03 14:00:00,22.09,22.1,22.06,22.06,7600.0,16.6638,16.6714,16.6412,16.6412,7600.0
2006-03-03 14:10:00,22.08,22.12,22.06,22.06,13800.0,16.6563,16.6864,16.6412,16.6412,13800.0
2006-03-03 14:20:00,22.05,22.05,22.02,22.02,5000.0,16.6336,16.6336,16.611,16.611,5000.0
2006-03-03 14:30:00,22.01,22.08,22.0,22.08,6200.0,16.6035,16.6563,16.5959,16.6563,6200.0
2006-03-03 14:40:00,22.08,22.14,22.07,22.13,11400.0,16.6563,16.7015,16.6487,16.694,11400.0
2006-03-03 14:50:00,22.1,22.13,22.1,22.13,4400.0,16.6714,16.694,16.6714,16.694,4400.0
2006-03-03 15:00:00,22.13,22.13,22.06,22.08,7200.0,16.694,16.694,16.6412,16.6563,7200.0
2006-03-03 15:10:00,22.08,22.09,21.95,21.98,26800.0,16.6563,16.6638,16.5582,16.5808,26800.0
2006-03-03 15:20:00,21.98,22.05,21.96,22.05,13200.0,16.5808,16.6336,16.5657,16.6336,13200.0
2006-03-03 15:30:00,22.04,22.04,21.94,21.94,9800.0,16.6261,16.6261,16.5507,16.5507,9800.0
2006-03-03 15:40:00,21.95,21.97,21.92,21.92,9000.0,16.5582,16.5733,16.5356,16.5356,9000.0
2006-03-03 15:50:00,21.92,21.95,21.89,21.9,23000.0,16.5356,16.5582,16.5129,16.5205,23000.0
2006-03-06 09:30:00,21.83,21.9,21.78,21.8,12400.0,16.4677,16.5205,16.43,16.445,12400.0
2006-03-06 09:40:00,21.8,21.8,21.71,21.75,18600.0,16.445,16.445,16.3772,16.4073,18600.0
2006-03-06 09:50:00,21.75,21.78,21.74,21.78,12200.0,16.4073,16.43,16.3998,16.43,12200.0
2006-03-06 10:00:00,21.75,21.8,21.75,21.77,11400.0,16.4073,16.445,16.4073,16.4224,11400.0
2006-03-06 10:10:00,21.79,21.92,21.75,21.75,20400.0,16.4375,16.5356,16.4073,16.4073,20400.0
2006-03-06 10:20:00,21.77,21.77,21.73,21.73,10400.0,16.4224,16.4224,16.3922,16.3922,10400.0
2006-03-06 10:30:00,21.74,21.81,21.74,21.81,6600.0,16.3998,16.4526,16.3998,16.4526,6600.0
2006-03-06 10:40:00,21.79,21.83,21.79,21.8,3800.0,16.4375,16.4677,16.4375,16.445,3800.0
2006-03-06 10:50:00,21.8,21.85,21.8,21.85,7200.0,16.445,16.4828,16.445,16.4828,7200.0
2006-03-06 11:00:00,21.85,21.88,21.84,21.85,7200.0,16.4828,16.5054,16.4752,16.4828,7200.0
2006-03-06 11:10:00,21.85,21.85,21.75,21.75,5000.0,16.4828,16.4828,16.4073,16.4073,5000.0
2006-03-06 11:20:00,21.75,21.78,21.75,21.75,8200.0,16.4073,16.43,16.4073,16.4073,8200.0
2006-03-06 11:30:00,21.75,21.8,21.75,21.77,4200.0,16.4073,16.445,16.4073,16.4224,4200.0
2006-03-06 11:40:00,21.77,21.77,21.75,21.75,3400.0,16.4224,16.4224,16.4073,16.4073,3400.0
2006-03-06 11:50:00,21.75,21.76,21.75,21.76,5600.0,16.4073,16.4149,16.4073,16.4149,5600.0
2006-03-06 12:00:00,21.76,21.79,21.75,21.77,5400.0,16.4149,16.4375,16.4073,16.4224,5400.0
2006-03-06 12:10:00,21.77,21.77,21.75,21.75,3200.0,16.4224,16.4224,16.4073,16.4073,3200.0
2006-03-06 12:20:00,21.75,21.77,21.75,21.77,2800.0,16.4073,16.4224,16.4073,16.4224,2800.0
2006-03-06 12:30:00,21.75,21.75,21.74,21.74,3200.0,16.4073,16.4073,16.3998,16.3998,3200.0
2006-03-06 12:40:00,21.74,21.75,21.72,21.73,2200.0,16.3998,16.4073,16.3847,16.3922,2200.0
2006-03-06 12:50:00,21.73,21.75,21.73,21.75,2600.0,16.3922,16.4073,16.3922,16.4073,2600.0
2006-03-06 13:00:00,21.75,21.79,21.75,21.75,1400.0,16.4073,16.4375,16.4073,16.4073,1400.0
2006-03-06 13:10:00,21.78,21.78,21.77,21.77,800.0,16.43,16.43,16.4224,16.4224,800.0
2006-03-06 13:20:00,21.76,21.78,21.76,21.78,2800.0,16.4149,16.43,16.4149,16.43,2800.0
2006-03-06 13:30:00,21.76,21.76,21.65,21.66,8400.0,16.4149,16.4149,16.3319,16.3394,8400.0
2006-03-06 13:40:00,21.65,21.65,21.63,21.63,1600.0,16.3319,16.3319,16.3168,16.3168,1600.0
2006-03-06 13:50:00,21.63,21.68,21.63,21.68,3000.0,16.3168,16.3545,16.3168,16.3545,3000.0
2006-03-06 14:00:00,21.68,21.7,21.64,21.66,8400.0,16.3545,16.3696,16.3243,16.3394,8400.0
2006-03-06 14:10:00,21.64,21.68,21.62,21.68,3000.0,16.3243,16.3545,16.3093,16.3545,3000.0
2006-03-06 14:20:00,21.67,21.67,21.58,21.58,7400.0,16.347,16.347,16.2791,16.2791,7400.0
2006-03-06 14:30:00,21.61,21.73,21.61,21.72,6200.0,16.3017,16.3922,16.3017,16.3847,6200.0
2006-03-06 14:40:00,21.72,21.74,21.72,21.73,5400.0,16.3847,16.3998,16.3847,16.3922,5400.0
2006-03-06 14:50:00,21.72,21.72,21.71,21.72,3000.0,16.3847,16.3847,16.3772,16.3847,3000.0
2006-03-06 15:00:00,21.72,21.75,21.72,21.72,9600.0,16.3847,16.4073,16.3847,16.3847,9600.0
2006-03-06 15:10:00,21.73,21.77,21.7,21.77,12600.0,16.3922,16.4224,16.3696,16.4224,12600.0
2006-03-06 15:20:00,21.76,21.77,21.75,21.77,2800.0,16.4149,16.4224,16.4073,16.4224,2800.0
2006-03-06 15:30:00,21.76,21.77,21.68,21.68,15600.0,16.4149,16.4224,16.3545,16.3545,15600.0
2006-03-06 15:40:00,21.68,21.71,21.68,21.7,12800.0,16.3545,16.3772,16.3545,16.3696,12800.0
2006-03-06 15:50:00,21.71,21.75,21.7,21.7,20400.0,16.3772,16.4073,16.3696,16.3696,20400.0
2006-03-07 09:30:00,21.68,21.81,21.68,21.8,10800.0,16.3545,16.4526,16.3545,16.445,10800.0
2006-03-07 09:40:00,21.8,21.8,21.68,21.71,10200.0,16.445,16.445,16.3545,16.3772,10200.0
2006-03-07 09:50:00,21.7,21.7,21.53,21.65,24600.0,16.3696,16.3696,16.2414,16.3319,24600.0
2006-03-07 10:00:00,21.65,21.65,21.6,21.6,2400.0,16.3319,16.3319,16.2942,16.2942,2400.0
2006-03-07 10:10:00,21.6,21.6,21.53,21.53,13000.0,16.2942,16.2942,16.2414,16.2414,13000.0
2006-03-07 10:20:00,21.53,21.53,21.36,21.38,11800.0,16.2414,16.2414,16.1131,16.1282,11800.0
2006-03-07 10:30:00,21.41,21.52,21.41,21.49,11000.0,16.1508,16.2338,16.1508,16.2112,11000.0
2006-03-07 10:40:00,21.49,21.49,21.48,21.48,600.0,16.2112,16.2112,16.2036,16.2036,600.0
2006-03-07 10:50:00,21.48,21.57,21.48,21.54,8000.0,16.2036,16.2715,16.2036,16.2489,8000.0
2006-03-07 11:00:00,21.54,21.54,21.47,21.47,4000.0,16.2489,16.2489,16.1961,16.1961,4000.0
2006-03-07 11:10:00,21.47,21.51,21.47,21.51,3000.0,16.1961,16.2263,16.1961,16.2263,3000.0
2006-03-07 11:20:00,21.5,21.53,21.5,21.53,2200.0,16.2187,16.2414,16.2187,16.2414,2200.0
2006-03-07 11:30:00,21.5,21.57,21.5,21.56,4600.0,16.2187,16.2715,16.2187,16.264,4600.0
2006-03-07 11:40:00,21.55,21.61,21.55,21.6,2400.0,16.2565,16.3017,16.2565,16.2942,2400.0
2006-03-07 11:50:00,21.58,21.61,21.58,21.6,1200.0,16.2791,16.3017,16.2791,16.2942,1200.0
2006-03-07 12:00:00,21.6,21.6,21.58,21.58,1800.0,16.2942,16.2942,16.2791,16.2791,1800.0
2006-03-07 12:10:00,21.57,21.59,21.57,21.59,800.0,16.2715,16.2866,16.2715,16.2866,800.0
2006-03-07 12:20:00,21.59,21.59,21.59,21.59,400.0,16.2866,16.2866,16.2866,16.2866,400.0
2006-03-07 12:30:00,21.56,21.56,21.55,21.55,1200.0,16.264,16.264,16.2565,16.2565,1200.0
2006-03-07 12:40:00,21.52,21.52,21.45,21.48,3000.0,16.2338,16.2338,16.181,16.2036,3000.0
2006-03-07 12:50:00,21.43,21.46,21.43,21.46,1000.0,16.1659,16.1886,16.1659,16.1886,1000.0
2006-03-07 13:00:00,21.46,21.46,21.43,21.46,1400.0,16.1886,16.1886,16.1659,16.1886,1400.0
2006-03-07 13:10:00,21.44,21.44,21.41,21.43,800.0,16.1735,16.1735,16.1508,16.1659,800.0
2006-03-07 13:20:00,21.43,21.44,21.42,21.43,2400.0,16.1659,16.1735,16.1584,16.1659,2400.0
2006-03-07 13:30:00,21.43,21.46,21.43,21.46,1000.0,16.1659,16.1886,16.1659,16.1886,1000.0
2006-03-07 13:40:00,21.46,21.5,21.46,21.5,3400.0,16.1886,16.2187,16.1886,16.2187,3400.0
2006-03-07 13:50:00,21.53,21.56,21.53,21.55,4600.0,16.2414,16.264,16.2414,16.2565,4600.0
2006-03-07 14:00:00,21.55,21.55,21.54,21.55,1400.0,16.2565,16.2565,16.2489,16.2565,1400.0
2006-03-07 14:10:00,21.54,21.54,21.49,21.49,3600.0,16.2489,16.2489,16.2112,16.2112,3600.0
2006-03-07 14:20:00,21.47,21.47,21.42,21.42,4600.0,16.1961,16.1961,16.1584,16.1584,4600.0
2006-03-07 14:30:00,21.42,21.42,21.35,21.39,6000.0,16.1584,16.1584,16.1056,16.1358,6000.0
2006-03-07 14:40:00,21.36,21.39,21.35,21.36,4000.0,16.1131,16.1358,16.1056,16.1131,4000.0
2006-03-07 14:50:00,21.36,21.42,21.36,21.42,1600.0,16.1131,16.1584,16.1131,16.1584,1600.0
2006-03-07 15:00:00,21.4,21.43,21.4,21.42,1600.0,16.1433,16.1659,16.1433,16.1584,1600.0
2006-03-07 15:10:00,21.43,21.46,21.43,21.44,3400.0,16.1659,16.1886,16.1659,16.1735,3400.0
2006-03-07 15:20:00,21.44,21.45,21.44,21.45,1600.0,16.1735,16.181,16.1735,16.181,1600.0
2006-03-07 15:30:00,21.46,21.46,21.43,21.46,6200.0,16.1886,16.1886,16.1659,16.1886,6200.0
2006-03-07 15:40:00,21.46,21.46,21.41,21.42,10800.0,16.1886,16.1886,16.1508,16.1584,10800.0
2006-03-07 15:50:00,21.42,21.42,21.4,21.41,20200.0,16.1584,16.1584,16.1433,16.1508,20200.0
2006-03-08 09:30:00,21.3,21.3,21.2,21.2,8600.0,16.0679,16.0679,15.9924,15.9924,8600.0
2006-03-08 09:40:00,21.17,21.18,21.1,21.15,5800.0,15.9698,15.9773,15.917,15.9547,5800.0
2006-03-08 09:50:00,21.15,21.22,21.15,21.22,1000.0,15.9547,16.0075,15.9547,16.0075,1000.0
2006-03-08 10:00:00,21.23,21.27,21.23,21.25,8800.0,16.0151,16.0452,16.0151,16.0301,8800.0
2006-03-08 10:10:00,21.25,21.25,21.2,21.21,18000.0,16.0301,16.0301,15.9924,16.0,18000.0
2006-03-08 10:20:00,21.2,21.24,21.19,21.24,6600.0,15.9924,16.0226,15.9849,16.0226,6600.0
2006-03-08 10:30:00,21.23,21.3,21.23,21.25,7200.0,16.0151,16.0679,16.0151,16.0301,7200.0
2006-03-08 10:40:00,21.25,21.25,21.23,21.25,2000.0,16.0301,16.0301,16.0151,16.0301,2000.0
2006-03-08 10:50:00,21.24,21.25,21.22,21.25,3400.0,16.0226,16.0301,16.0075,16.0301,3400.0
2006-03-08 11:00:00,21.22,21.25,21.17,21.17,3000.0,16.0075,16.0301,15.9698,15.9698,3000.0
2006-03-08 11:10:00,21.15,21.15,21.09,21.09,11800.0,15.9547,15.9547,15.9094,15.9094,11800.0
2006-03-08 11:20:00,21.09,21.09,21.05,21.05,1200.0,15.9094,15.9094,15.8793,15.8793,1200.0
2006-03-08 11:30:00,21.03,21.04,21.0,21.01,3800.0,15.8642,15.8717,15.8416,15.8491,3800.0
2006-03-08 11:40:00,20.99,20.99,20.95,20.95,3800.0,15.834,15.834,15.8038,15.8038,3800.0
2006-03-08 11:50:00,20.93,20.93,20.9,20.9,600.0,15.7888,15.7888,15.7661,15.7661,600.0
2006-03-08 12:00:00,20.91,21.0,20.91,21.0,4600.0,15.7737,15.8416,15.7737,15.8416,4600.0
2006-03-08 12:10:00,21.02,21.06,21.02,21.06,2600.0,15.8566,15.8868,15.8566,15.8868,2600.0
2006-03-08 12:20:00,21.06,21.1,21.06,21.08,4200.0,15.8868,15.917,15.8868,15.9019,4200.0
2006-03-08 12:30:00,21.08,21.1,21.05,21.08,4600.0,15.9019,15.917,15.8793,15.9019,4600.0
2006-03-08 12:40:00,21.06,21.08,21.06,21.08,1000.0,15.8868,15.9019,15.8868,15.9019,1000.0
2006-03-08 12:50:00,21.1,21.13,21.09,21.13,13800.0,15.917,15.9396,15.9094,15.9396,13800.0
2006-03-08 13:00:00,21.13,21.25,21.13,21.25,8600.0,15.9396,16.0301,15.9396,16.0301,8600.0
2006-03-08 13:10:00,21.24,21.24,21.19,21.2,2400.0,16.0226,16.0226,15.9849,15.9924,2400.0
2006-03-08 13:20:00,21.2,21.2,21.17,21.17,3600.0,15.9924,15.9924,15.9698,15.9698,3600.0
2006-03-08 13:30:00,21.18,21.18,21.16,21.16,5800.0,15.9773,15.9773,15.9623,15.9623,5800.0
2006-03-08 13:40:00,21.14,21.14,21.08,21.11,5800.0,15.9472,15.9472,15.9019,15.9245,5800.0
2006-03-08 13:50:00,21.12,21.13,21.12,21.12,1400.0,15.9321,15.9396,15.9321,15.9321,1400.0
2006-03-08 14:00:00,21.11,21.15,21.11,21.15,4200.0,15.9245,15.9547,15.9245,15.9547,4200.0
2006-03-08 14:10:00,21.16,21.19,21.16,21.18,5600.0,15.9623,15.9849,15.9623,15.9773,5600.0
2006-03-08 14:20:00,21.18,21.18,21.17,21.18,6000.0,15.9773,15.9773,15.9698,15.9773,6000.0
2006-03-08 14:30:00,21.18,21.25,21.18,21.25,9400.0,15.9773,16.0301,15.9773,16.0301,9400.0
2006-03-08 14:40:00,21.25,21.29,21.25,21.29,1800.0,16.0301,16.0603,16.0301,16.0603,1800.0
2006-03-08 14:50:00,21.27,21.27,21.2,21.2,1600.0,16.0452,16.0452,15.9924,15.9924,1600.0
2006-03-08 15:00:00,21.18,21.18,21.15,21.15,6200.0,15.9773,15.9773,15.9547,15.9547,6200.0
2006-03-08 15:10:00,21.15,21.22,21.15,21.21,2400.0,15.9547,16.0075,15.9547,16.0,2400.0
2006-03-08 15:20:00,21.22,21.27,21.22,21.27,3800.0,16.0075,16.0452,16.0075,16.0452,3800.0
2006-03-08 15:30:00,21.28,21.28,21.25,21.25,5200.0,16.0528,16.0528,16.0301,16.0301,5200.0
2006-03-08 15:40:00,21.25,21.32,21.25,21.28,8200.0,16.0301,16.083,16.0301,16.0528,8200.0
2006-03-08 15:50:00,21.26,21.26,21.18,21.23,15600.0,16.0377,16.0377,15.9773,16.0151,15600.0
2006-03-09 09:30:00,21.23,21.25,21.0,21.0,15200.0,16.0151,16.0301,15.8416,15.8416,15200.0
2006-03-09 09:40:00,21.0,21.04,21.0,21.02,11000.0,15.8416,15.8717,15.8416,15.8566,11000.0
2006-03-09 09:50:00,21.05,21.23,21.05,21.14,9600.0,15.8793,16.0151,15.8793,15.9472,9600.0
2006-03-09 10:00:00,21.14,21.17,21.1,21.1,21000.0,15.9472,15.9698,15.917,15.917,21000.0
2006-03-09 10:10:00,21.11,21.15,21.11,21.13,4800.0,15.9245,15.9547,15.9245,15.9396,4800.0
2006-03-09 10:20:00,21.13,21.13,21.1,21.1,6400.0,15.9396,15.9396,15.917,15.917,6400.0
2006-03-09 10:30:00,21.11,21.25,21.11,21.23,9600.0,15.9245,16.0301,15.9245,16.0151,9600.0
2006-03-09 10:40:00,21.22,21.22,21.09,21.11,10800.0,16.0075,16.0075,15.9094,15.9245,10800.0
2006-03-09 10:50:00,21.11,21.11,21.1,21.11,2800.0,15.9245,15.9245,15.917,15.9245,2800.0
2006-03-09 11:00:00,21.11,21.11,21.07,21.09,9600.0,15.9245,15.9245,15.8944,15.9094,9600.0
2006-03-09 11:10:00,21.11,21.12,21.11,21.11,3000.0,15.9245,15.9321,15.9245,15.9245,3000.0
2006-03-09 11:20:00,21.11,21.16,21.11,21.16,2200.0,15.9245,15.9623,15.9245,15.9623,2200.0
2006-03-09 11:30:00,21.17,21.24,21.17,21.24,10800.0,15.9698,16.0226,15.9698,16.0226,10800.0
2006-03-09 11:40:00,21.24,21.25,21.18,21.23,11400.0,16.0226,16.0301,15.9773,16.0151,11400.0
2006-03-09 11:50:00,21.23,21.25,21.23,21.25,4600.0,16.0151,16.0301,16.0151,16.0301,4600.0
2006-03-09 12:00:00,21.25,21.28,21.17,21.21,20400.0,16.0301,16.0528,15.9698,16.0,20400.0
2006-03-09 12:10:00,21.23,21.23,21.17,21.21,8600.0,16.0151,16.0151,15.9698,16.0,8600.0
2006-03-09 12:20:00,21.2,21.24,21.18,21.18,6800.0,15.9924,16.0226,15.9773,15.9773,6800.0
2006-03-09 12:30:00,21.19,21.19,21.13,21.14,20200.0,15.9849,15.9849,15.9396,15.9472,20200.0
2006-03-09 12:40:00,21.16,21.18,21.16,21.18,4600.0,15.9623,15.9773,15.9623,15.9773,4600.0
2006-03-09 12:50:00,21.2,21.25,21.2,21.24,12400.0,15.9924,16.0301,15.9924,16.0226,12400.0
2006-03-09 13:00:00,21.24,21.24,21.18,21.18,10200.0,16.0226,16.0226,15.9773,15.9773,10200.0
2006-03-09 13:10:00,21.18,21.2,21.17,21.18,10800.0,15.9773,15.9924,15.9698,15.9773,10800.0
2006-03-09 13:20:00,21.17,21.2,21.12,21.17,21600.0,15.9698,15.9924,15.9321,15.9698,21600.0
2006-03-09 13:30:00,21.18,21.22,21.18,21.22,2800.0,15.9773,16.0075,15.9773,16.0075,2800.0
2006-03-09 13:40:00,21.22,21.3,21.22,21.3,2600.0,16.0075,16.0679,16.0075,16.0679,2600.0
2006-03-09 13:50:00,21.29,21.29,21.23,21.25,4200.0,16.0603,16.0603,16.0151,16.0301,4200.0
2006-03-09 14:00:00,21.25,21.35,21.25,21.35,5600.0,16.0301,16.1056,16.0301,16.1056,5600.0
2006-03-09 14:10:00,21.35,21.36,21.24,21.24,31200.0,16.1056,16.1131,16.0226,16.0226,31200.0
2006-03-09 14:20:00,21.22,21.23,21.18,21.21,6600.0,16.0075,16.0151,15.9773,16.0,6600.0
2006-03-09 14:30:00,21.19,21.23,21.18,21.23,2600.0,15.9849,16.0151,15.9773,16.0151,2600.0
2006-03-09 14:40:00,21.23,21.23,21.18,21.2,2800.0,16.0151,16.0151,15.9773,15.9924,2800.0
2006-03-09 14:50:00,21.2,21.21,21.2,21.2,7000.0,15.9924,16.0,15.9924,15.9924,7000.0
2006-03-09 15:00:00,21.2,21.2,21.13,21.16,9000.0,15.9924,15.9924,15.9396,15.9623,9000.0
2006-03-09 15:10:00,21.15,21.17,21.1,21.17,9600.0,15.9547,15.9698,15.917,15.9698,9600.0
2006-03-09 15:20:00,21.17,21.21,21.17,21.21,2800.0,15.9698,16.0,15.9698,16.0,2800.0
2006-03-09 15:30:00,21.21,21.21,21.15,21.17,5800.0,16.0,16.0,15.9547,15.9698,5800.0
2006-03-09 15:40:00,21.17,21.17,21.13,21.14,10800.0,15.9698,15.9698,15.9396,15.9472,10800.0
2006-03-09 15:50:00,21.14,21.18,21.08,21.15,34200.0,15.9472,15.9773,15.9019,15.9547,34200.0
2006-03-10 09:30:00,21.13,21.13,21.1,21.1,6000.0,15.9396,15.9396,15.917,15.917,6000.0
2006-03-10 09:40:00,21.1,21.11,21.05,21.11,3000.0,15.917,15.9245,15.8793,15.9245,3000.0
2006-03-10 09:50:00,21.14,21.15,21.04,21.04,7000.0,15.9472,15.9547,15.8717,15.8717,7000.0
2006-03-10 10:00:00,21.05,21.08,21.05,21.08,1000.0,15.8793,15.9019,15.8793,15.9019,1000.0
2006-03-10 10:10:00,21.08,21.1,21.08,21.09,1000.0,15.9019,15.917,15.9019,15.9094,1000.0
2006-03-10 10:20:00,21.1,21.13,21.1,21.12,3200.0,15.917,15.9396,15.917,15.9321,3200.0
2006-03-10 10:30:00,21.13,21.15,21.13,21.14,2400.0,15.9396,15.9547,15.9396,15.9472,2400.0
2006-03-10 10:40:00,21.14,21.2,21.14,21.2,3800.0,15.9472,15.9924,15.9472,15.9924,3800.0
2006-03-10 10:50:00,21.2,21.22,21.18,21.18,5800.0,15.9924,16.0075,15.9773,15.9773,5800.0
2006-03-10 11:00:00,21.18,21.19,21.13,21.13,10600.0,15.9773,15.9849,15.9396,15.9396,10600.0
2006-03-10 11:10:00,21.13,21.13,21.13,21.13,400.0,15.9396,15.9396,15.9396,15.9396,400.0
2006-03-10 11:20:00,21.16,21.19,21.16,21.16,2800.0,15.9623,15.9849,15.9623,15.9623,2800.0
2006-03-10 11:30:00,21.17,21.17,21.14,21.16,2200.0,15.9698,15.9698,15.9472,15.9623,2200.0
2006-03-10 11:40:00,21.17,21.18,21.14,21.15,6400.0,15.9698,15.9773,15.9472,15.9547,6400.0
2006-03-10 11:50:00,21.14,21.2,21.14,21.18,9600.0,15.9472,15.9924,15.9472,15.9773,9600.0
2006-03-10 12:00:00,21.18,21.18,21.14,21.16,8400.0,15.9773,15.9773,15.9472,15.9623,8400.0
2006-03-10 12:10:00,21.18,21.18,21.14,21.14,4200.0,15.9773,15.9773,15.9472,15.9472,4200.0
2006-03-10 12:20:00,21.13,21.14,21.13,21.14,4400.0,15.9396,15.9472,15.9396,15.9472,4400.0
2006-03-10 12:30:00,21.14,21.15,21.13,21.15,2600.0,15.9472,15.9547,15.9396,15.9547,2600.0
2006-03-10 12:40:00,21.16,21.16,21.11,21.11,2800.0,15.9623,15.9623,15.9245,15.9245,2800.0
2006-03-10 12:50:00,21.09,21.09,21.06,21.06,4200.0,15.9094,15.9094,15.8868,15.8868,4200.0
2006-03-10 13:00:00,21.06,21.06,21.05,21.05,5600.0,15.8868,15.8868,15.8793,15.8793,5600.0
2006-03-10 13:10:00,21.06,21.07,21.04,21.07,7200.0,15.8868,15.8944,15.8717,15.8944,7200.0
2006-03-10 13:20:00,21.05,21.06,21.03,21.04,7200.0,15.8793,15.8868,15.8642,15.8717,7200.0
2006-03-10 13:30:00,21.04,21.04,20.98,21.0,18200.0,15.8717,15.8717,15.8265,15.8416,18200.0
2006-03-10 13:40:00,21.02,21.07,21.0,21.04,11200.0,15.8566,15.8944,15.8416,15.8717,11200.0
2006-03-10 13:50:00,21.04,21.06,21.02,21.06,3800.0,15.8717,15.8868,15.8566,15.8868,3800.0
2006-03-10 14:00:00,21.05,21.09,21.05,21.09,7600.0,15.8793,15.9094,15.8793,15.9094,7600.0
2006-03-10 14:10:00,21.09,21.15,21.07,21.15,12400.0,15.9094,15.9547,15.8944,15.9547,12400.0
2006-03-10 14:20:00,21.14,21.15,21.08,21.09,13000.0,15.9472,15.9547,15.9019,15.9094,13000.0
2006-03-10 14:30:00,21.07,21.08,21.0,21.05,33800.0,15.8944,15.9019,15.8416,15.8793,33800.0
2006-03-10 14:40:00,21.06,21.1,20.92,20.97,30000.0,15.8868,15.917,15.7812,15.8189,30000.0
2006-03-10 14:50:00,20.97,21.0,20.93,20.93,24200.0,15.8189,15.8416,15.7888,15.7888,24200.0
2006-03-10 15:00:00,20.93,20.99,20.92,20.98,11400.0,15.7888,15.834,15.7812,15.8265,11400.0
2006-03-10 15:10:00,20.98,20.98,20.9,20.97,20400.0,15.8265,15.8265,15.7661,15.8189,20400.0
2006-03-10 15:20:00,20.97,21.09,20.97,21.07,14600.0,15.8189,15.9094,15.8189,15.8944,14600.0
2006-03-10 15:30:00,21.06,21.08,20.97,21.02,19400.0,15.8868,15.9019,15.8189,15.8566,19400.0
2006-03-10 15:40:00,21.01,21.05,20.95,20.98,16200.0,15.8491,15.8793,15.8038,15.8265,16200.0
2006-03-10 15:50:00,20.99,21.02,20.92,21.0,28600.0,15.834,15.8566,15.7812,15.8416,28600.0
2006-03-13 09:30:00,21.0,21.07,21.0,21.04,4400.0,15.9039,15.9569,15.9039,15.9342,4400.0
2006-03-13 09:40:00,21.04,21.08,21.04,21.07,4000.0,15.9342,15.9645,15.9342,15.9569,4000.0
2006-03-13 09:50:00,21.06,21.06,21.0,21.0,2400.0,15.9493,15.9493,15.9039,15.9039,2400.0
2006-03-13 10:00:00,20.97,21.11,20.97,21.11,13800.0,15.8811,15.9872,15.8811,15.9872,13800.0
2006-03-13 10:10:00,21.11,21.15,21.02,21.02,9200.0,15.9872,16.0175,15.919,15.919,9200.0
2006-03-13 10:20:00,20.98,20.98,20.92,20.92,12200.0,15.8887,15.8887,15.8433,15.8433,12200.0
2006-03-13 10:30:00,20.93,20.95,20.93,20.94,4000.0,15.8509,15.866,15.8509,15.8584,4000.0
2006-03-13 10:40:00,20.93,20.97,20.92,20.97,8600.0,15.8509,15.8811,15.8433,15.8811,8600.0
2006-03-13 10:50:00,20.99,21.02,20.99,21.02,4600.0,15.8963,15.919,15.8963,15.919,4600.0
2006-03-13 11:00:00,21.04,21.04,21.03,21.03,4400.0,15.9342,15.9342,15.9266,15.9266,4400.0
2006-03-13 11:10:00,21.03,21.04,21.0,21.01,6600.0,15.9266,15.9342,15.9039,15.9114,6600.0
2006-03-13 11:20:00,21.03,21.03,20.93,20.96,4600.0,15.9266,15.9266,15.8509,15.8736,4600.0
2006-03-13 11:30:00,20.96,20.97,20.96,20.96,2000.0,15.8736,15.8811,15.8736,15.8736,2000.0
2006-03-13 11:40:00,20.97,20.98,20.97,20.97,1600.0,15.8811,15.8887,15.8811,15.8811,1600.0
2006-03-13 11:50:00,20.97,21.0,20.96,21.0,2600.0,15.8811,15.9039,15.8736,15.9039,2600.0
2006-03-13 12:00:00,21.0,21.05,20.99,21.05,7000.0,15.9039,15.9417,15.8963,15.9417,7000.0
2006-03-13 12:10:00,21.04,21.05,20.99,20.99,12600.0,15.9342,15.9417,15.8963,15.8963,12600.0
2006-03-13 12:20:00,21.01,21.01,20.99,21.0,3000.0,15.9114,15.9114,15.8963,15.9039,3000.0
2006-03-13 12:30:00,20.99,20.99,20.99,20.99,600.0,15.8963,15.8963,15.8963,15.8963,600.0
2006-03-13 12:40:00,20.98,20.98,20.97,20.97,1000.0,15.8887,15.8887,15.8811,15.8811,1000.0
2006-03-13 12:50:00,20.97,20.99,20.96,20.99,2200.0,15.8811,15.8963,15.8736,15.8963,2200.0
2006-03-13 13:00:00,20.99,21.0,20.97,20.97,1400.0,15.8963,15.9039,15.8811,15.8811,1400.0
2006-03-13 13:10:00,20.98,20.98,20.91,20.98,4800.0,15.8887,15.8887,15.8357,15.8887,4800.0
2006-03-13 13:20:00,21.0,21.03,20.97,20.98,9200.0,15.9039,15.9266,15.8811,15.8887,9200.0
2006-03-13 13:30:00,20.99,21.02,20.99,21.0,3200.0,15.8963,15.919,15.8963,15.9039,3200.0
2006-03-13 13:40:00,20.99,20.99,20.99,20.99,5600.0,15.8963,15.8963,15.8963,15.8963,5600.0
2006-03-13 13:50:00,21.01,21.03,20.99,20.99,4400.0,15.9114,15.9266,15.8963,15.8963,4400.0
2006-03-13 14:00:00,21.0,21.03,21.0,21.02,5600.0,15.9039,15.9266,15.9039,15.919,5600.0
2006-03-13 14:10:00,21.02,21.03,21.01,21.02,2000.0,15.919,15.9266,15.9114,15.919,2000.0
2006-03-13 14:20:00,21.02,21.02,20.99,21.0,3600.0,15.919,15.919,15.8963,15.9039,3600.0
2006-03-13 14:30:00,21.0,21.0,21.0,21.0,600.0,15.9039,15.9039,15.9039,15.9039,600.0
2006-03-13 14:40:00,21.01,21.01,20.95,20.95,2400.0,15.9114,15.9114,15.866,15.866,2400.0
2006-03-13 14:50:00,20.94,20.97,20.92,20.95,35400.0,15.8584,15.8811,15.8433,15.866,35400.0
2006-03-13 15:00:00,20.95,20.95,20.88,20.93,29200.0,15.866,15.866,15.813,15.8509,29200.0
2006-03-13 15:10:00,20.93,21.03,20.92,20.96,41400.0,15.8509,15.9266,15.8433,15.8736,41400.0
2006-03-13 15:20:00,20.95,21.0,20.85,20.87,19600.0,15.866,15.9039,15.7903,15.8054,19600.0
2006-03-13 15:30:00,20.9,21.0,20.86,20.96,17400.0,15.8281,15.9039,15.7978,15.8736,17400.0
2006-03-13 15:40:00,20.97,21.03,20.95,21.03,44000.0,15.8811,15.9266,15.866,15.9266,44000.0
2006-03-13 15:50:00,21.02,21.04,20.97,20.98,73600.0,15.919,15.9342,15.8811,15.8887,73600.0
2006-03-14 09:30:00,20.99,21.06,20.96,20.96,15200.0,15.8963,15.9493,15.8736,15.8736,15200.0
2006-03-14 09:40:00,20.98,20.98,20.93,20.95,149000.0,15.8887,15.8887,15.8509,15.866,149000.0
2006-03-14 09:50:00,20.98,20.98,20.96,20.98,3800.0,15.8887,15.8887,15.8736,15.8887,3800.0
2006-03-14 10:00:00,20.98,20.99,20.97,20.98,4400.0,15.8887,15.8963,15.8811,15.8887,4400.0
2006-03-14 10:10:00,20.97,20.97,20.94,20.96,2200.0,15.8811,15.8811,15.8584,15.8736,2200.0
2006-03-14 10:20:00,20.94,20.94,20.86,20.88,9800.0,15.8584,15.8584,15.7978,15.813,9800.0
2006-03-14 10:30:00,20.9,21.03,20.9,20.98,21600.0,15.8281,15.9266,15.8281,15.8887,21600.0
2006-03-14 10:40:00,20.98,21.0,20.98,21.0,22800.0,15.8887,15.9039,15.8887,15.9039,22800.0
2006-03-14 10:50:00,20.99,21.01,20.99,21.0,146600.0,15.8963,15.9114,15.8963,15.9039,146600.0
2006-03-14 11:00:00,21.0,21.03,21.0,21.02,3200.0,15.9039,15.9266,15.9039,15.919,3200.0
2006-03-14 11:10:00,21.03,21.04,21.0,21.02,2400.0,15.9266,15.9342,15.9039,15.919,2400.0
2006-03-14 11:20:00,21.04,21.05,21.01,21.02,1400.0,15.9342,15.9417,15.9114,15.919,1400.0
2006-03-14 11:30:00,21.03,21.13,21.03,21.13,6400.0,15.9266,16.0023,15.9266,16.0023,6400.0
2006-03-14 11:40:00,21.12,21.16,21.12,21.13,3400.0,15.9947,16.025,15.9947,16.0023,3400.0
2006-03-14 11:50:00,21.12,21.15,21.11,21.15,3000.0,15.9947,16.0175,15.9872,16.0175,3000.0
2006-03-14 12:00:00,21.15,21.18,21.12,21.12,16000.0,16.0175,16.0402,15.9947,15.9947,16000.0
2006-03-14 12:10:00,21.13,21.17,21.13,21.17,3400.0,16.0023,16.0326,16.0023,16.0326,3400.0
2006-03-14 12:20:00,21.17,21.18,21.16,21.18,3200.0,16.0326,16.0402,16.025,16.0402,3200.0
2006-03-14 12:30:00,21.18,21.18,21.11,21.11,6200.0,16.0402,16.0402,15.9872,15.9872,6200.0
2006-03-14 12:40:00,21.11,21.11,21.08,21.08,6000.0,15.9872,15.9872,15.9645,15.9645,6000.0
2006-03-14 12:50:00,21.07,21.07,21.0,21.0,10200.0,15.9569,15.9569,15.9039,15.9039,10200.0
2006-03-14 13:00:00,21.0,21.04,21.0,21.03,10000.0,15.9039,15.9342,15.9039,15.9266,10000.0
2006-03-14 13:10:00,21.02,21.17,21.02,21.14,12600.0,15.919,16.0326,15.919,16.0099,12600.0
2006-03-14 13:20:00,21.13,21.15,21.1,21.13,10200.0,16.0023,16.0175,15.9796,16.0023,10200.0
2006-03-14 13:30:00,21.11,21.11,21.07,21.08,10000.0,15.9872,15.9872,15.9569,15.9645,10000.0
2006-03-14 13:40:00,21.09,21.16,21.09,21.13,23600.0,15.972,16.025,15.972,16.0023,23600.0
2006-03-14 13:50:00,21.13,21.17,21.12,21.12,22200.0,16.0023,16.0326,15.9947,15.9947,22200.0
2006-03-14 14:00:00,21.12,21.15,21.1,21.15,9000.0,15.9947,16.0175,15.9796,16.0175,9000.0
2006-03-14 14:10:00,21.15,21.2,21.15,21.18,6800.0,16.0175,16.0553,16.0175,16.0402,6800.0
2006-03-14 14:20:00,21.17,21.25,21.17,21.25,6000.0,16.0326,16.0932,16.0326,16.0932,6000.0
2006-03-14 14:30:00,21.24,21.25,21.16,21.21,10400.0,16.0856,16.0932,16.025,16.0629,10400.0
2006-03-14 14:40:00,21.19,21.19,21.17,21.17,8400.0,16.0478,16.0478,16.0326,16.0326,8400.0
2006-03-14 14:50:00,21.18,21.19,21.17,21.17,7600.0,16.0402,16.0478,16.0326,16.0326,7600.0
2006-03-14 15:00:00,21.17,21.2,21.15,21.19,9400.0,16.0326,16.0553,16.0175,16.0478,9400.0
2006-03-14 15:10:00,21.18,21.18,21.13,21.17,52800.0,16.0402,16.0402,16.0023,16.0326,52800.0
2006-03-14 15:20:00,21.15,21.31,21.15,21.15,23400.0,16.0175,16.1386,16.0175,16.0175,23400.0
2006-03-14 15:30:00,21.28,21.32,21.27,21.32,10200.0,16.1159,16.1462,16.1083,16.1462,10200.0
2006-03-14 15:40:00,21.32,21.36,21.32,21.35,13200.0,16.1462,16.1765,16.1462,16.1689,13200.0
2006-03-14 15:50:00,21.35,21.4,21.35,21.36,24800.0,16.1689,16.2068,16.1689,16.1765,24800.0
2006-03-15 09:30:00,21.53,21.7,21.5,21.7,11200.0,16.3052,16.434,16.2825,16.434,11200.0
2006-03-15 09:40:00,21.73,21.8,21.65,21.7,10600.0,16.4567,16.5097,16.3961,16.434,10600.0
2006-03-15 09:50:00,21.75,21.83,21.68,21.83,6800.0,16.4719,16.5324,16.4188,16.5324,6800.0
2006-03-15 10:00:00,21.83,21.89,21.83,21.89,7000.0,16.5324,16.5779,16.5324,16.5779,7000.0
2006-03-15 10:10:00,21.92,21.93,21.86,21.89,7000.0,16.6006,16.6082,16.5552,16.5779,7000.0
2006-03-15 10:20:00,21.85,21.85,21.8,21.8,6200.0,16.5476,16.5476,16.5097,16.5097,6200.0
2006-03-15 10:30:00,21.79,21.79,21.7,21.7,5000.0,16.5022,16.5022,16.434,16.434,5000.0
2006-03-15 10:40:00,21.69,21.72,21.69,21.7,1000.0,16.4264,16.4491,16.4264,16.434,1000.0
2006-03-15 10:50:00,21.68,21.68,21.62,21.64,3400.0,16.4188,16.4188,16.3734,16.3886,3400.0
2006-03-15 11:00:00,21.65,21.66,21.63,21.66,7000.0,16.3961,16.4037,16.381,16.4037,7000.0
2006-03-15 11:10:00,21.65,21.66,21.65,21.66,1000.0,16.3961,16.4037,16.3961,16.4037,1000.0
2006-03-15 11:20:00,21.66,21.67,21.64,21.64,1600.0,16.4037,16.4113,16.3886,16.3886,1600.0
2006-03-15 11:30:00,21.64,21.67,21.64,21.66,4200.0,16.3886,16.4113,16.3886,16.4037,4200.0
2006-03-15 11:40:00,21.65,21.65,21.63,21.63,5600.0,16.3961,16.3961,16.381,16.381,5600.0
2006-03-15 11:50:00,21.64,21.65,21.64,21.64,1400.0,16.3886,16.3961,16.3886,16.3886,1400.0
2006-03-15 12:00:00,21.64,21.65,21.64,21.64,1600.0,16.3886,16.3961,16.3886,16.3886,1600.0
2006-03-15 12:10:00,21.64,21.74,21.64,21.74,3800.0,16.3886,16.4643,16.3886,16.4643,3800.0
2006-03-15 12:20:00,21.74,21.78,21.73,21.73,3400.0,16.4643,16.4946,16.4567,16.4567,3400.0
2006-03-15 12:30:00,21.73,21.74,21.72,21.74,4000.0,16.4567,16.4643,16.4491,16.4643,4000.0
2006-03-15 12:40:00,21.74,21.75,21.74,21.75,3000.0,16.4643,16.4719,16.4643,16.4719,3000.0
2006-03-15 12:50:00,21.75,21.83,21.75,21.83,7800.0,16.4719,16.5324,16.4719,16.5324,7800.0
2006-03-15 13:00:00,21.83,21.85,21.83,21.85,7200.0,16.5324,16.5476,16.5324,16.5476,7200.0
2006-03-15 13:10:00,21.85,21.87,21.85,21.87,2000.0,16.5476,16.5627,16.5476,16.5627,2000.0
2006-03-15 13:20:00,21.85,21.86,21.84,21.84,1800.0,16.5476,16.5552,16.54,16.54,1800.0
2006-03-15 13:30:00,21.85,22.0,21.85,21.96,20800.0,16.5476,16.6612,16.5476,16.6309,20800.0
2006-03-15 13:40:00,21.98,22.0,21.96,22.0,10400.0,16.646,16.6612,16.6309,16.6612,10400.0
2006-03-15 13:50:00,22.0,22.0,21.99,22.0,5400.0,16.6612,16.6612,16.6536,16.6612,5400.0
2006-03-15 14:00:00,22.0,22.0,22.0,22.0,2200.0,16.6612,16.6612,16.6612,16.6612,2200.0
2006-03-15 14:10:00,22.0,22.03,22.0,22.01,13600.0,16.6612,16.6839,16.6612,16.6688,13600.0
2006-03-15 14:20:00,22.0,22.0,21.97,21.97,5400.0,16.6612,16.6612,16.6385,16.6385,5400.0
2006-03-15 14:30:00,21.97,21.98,21.96,21.97,15800.0,16.6385,16.646,16.6309,16.6385,15800.0
2006-03-15 14:40:00,21.97,21.98,21.97,21.97,8400.0,16.6385,16.646,16.6385,16.6385,8400.0
2006-03-15 14:50:00,21.97,21.97,21.96,21.97,6600.0,16.6385,16.6385,16.6309,16.6385,6600.0
2006-03-15 15:00:00,21.97,22.0,21.97,21.99,20800.0,16.6385,16.6612,16.6385,16.6536,20800.0
2006-03-15 15:10:00,22.0,22.0,21.99,22.0,7800.0,16.6612,16.6612,16.6536,16.6612,7800.0
2006-03-15 15:20:00,22.0,22.02,21.99,22.01,8400.0,16.6612,16.6763,16.6536,16.6688,8400.0
2006-03-15 15:30:00,22.03,22.05,22.02,22.04,5000.0,16.6839,16.6991,16.6763,16.6915,5000.0
2006-03-15 15:40:00,22.04,22.04,22.03,22.04,9800.0,16.6915,16.6915,16.6839,16.6915,9800.0
2006-03-15 15:50:00,22.04,22.06,22.02,22.05,22200.0,16.6915,16.7066,16.6763,16.6991,22200.0
2006-03-16 09:30:00,22.18,22.2,22.18,22.18,14400.0,16.7975,16.8127,16.7975,16.7975,14400.0
2006-03-16 09:40:00,22.17,22.25,22.15,22.25,16000.0,16.7899,16.8505,16.7748,16.8505,16000.0
2006-03-16 09:50:00,22.25,22.3,22.17,22.18,15600.0,16.8505,16.8884,16.7899,16.7975,15600.0
2006-03-16 10:00:00,22.18,22.18,22.13,22.13,7800.0,16.7975,16.7975,16.7596,16.7596,7800.0
2006-03-16 10:10:00,22.13,22.13,22.08,22.08,7400.0,16.7596,16.7596,16.7218,16.7218,7400.0
2006-03-16 10:20:00,22.07,22.08,21.88,21.88,16600.0,16.7142,16.7218,16.5703,16.5703,16600.0
2006-03-16 10:30:00,21.9,22.0,21.88,21.95,15800.0,16.5855,16.6612,16.5703,16.6233,15800.0
2006-03-16 10:40:00,21.93,21.93,21.9,21.9,7400.0,16.6082,16.6082,16.5855,16.5855,7400.0
2006-03-16 10:50:00,21.91,22.0,21.91,22.0,5800.0,16.593,16.6612,16.593,16.6612,5800.0
2006-03-16 11:00:00,21.97,21.99,21.96,21.98,6000.0,16.6385,16.6536,16.6309,16.646,6000.0
2006-03-16 11:10:00,21.98,21.98,21.96,21.96,31400.0,16.646,16.646,16.6309,16.6309,31400.0
2006-03-16 11:20:00,21.96,21.96,21.92,21.92,2200.0,16.6309,16.6309,16.6006,16.6006,2200.0
2006-03-16 11:30:00,21.92,21.92,21.83,21.83,18200.0,16.6006,16.6006,16.5324,16.5324,18200.0
2006-03-16 11:40:00,21.84,21.84,21.82,21.82,4200.0,16.54,16.54,16.5249,16.5249,4200.0
2006-03-16 11:50:00,21.82,21.82,21.75,21.75,12600.0,16.5249,16.5249,16.4719,16.4719,12600.0
2006-03-16 12:00:00,21.75,21.82,21.75,21.82,4800.0,16.4719,16.5249,16.4719,16.5249,4800.0
2006-03-16 12:10:00,21.82,21.85,21.82,21.85,3000.0,16.5249,16.5476,16.5249,16.5476,3000.0
2006-03-16 12:20:00,21.84,21.84,21.84,21.84,1000.0,16.54,16.54,16.54,16.54,1000.0
2006-03-16 12:30:00,21.85,21.85,21.85,21.85,600.0,16.5476,16.5476,16.5476,16.5476,600.0
2006-03-16 12:40:00,21.85,21.86,21.84,21.86,3600.0,16.5476,16.5552,16.54,16.5552,3600.0
2006-03-16 12:50:00,21.86,21.86,21.86,21.86,400.0,16.5552,16.5552,16.5552,16.5552,400.0
2006-03-16 13:00:00,21.85,21.86,21.83,21.83,3000.0,16.5476,16.5552,16.5324,16.5324,3000.0
2006-03-16 13:10:00,21.82,21.85,21.8,21.83,6200.0,16.5249,16.5476,16.5097,16.5324,6200.0
2006-03-16 13:20:00,21.82,21.87,21.82,21.87,2600.0,16.5249,16.5627,16.5249,16.5627,2600.0
2006-03-16 13:30:00,21.88,21.88,21.85,21.88,7800.0,16.5703,16.5703,16.5476,16.5703,7800.0
2006-03-16 13:40:00,21.88,21.88,21.86,21.86,1600.0,16.5703,16.5703,16.5552,16.5552,1600.0
2006-03-16 13:50:00,21.86,21.86,21.8,21.8,6600.0,16.5552,16.5552,16.5097,16.5097,6600.0
2006-03-16 14:00:00,21.8,21.89,21.8,21.89,8000.0,16.5097,16.5779,16.5097,16.5779,8000.0
2006-03-16 14:10:00,21.88,21.9,21.87,21.88,7800.0,16.5703,16.5855,16.5627,16.5703,7800.0
2006-03-16 14:20:00,21.87,21.93,21.87,21.91,7400.0,16.5627,16.6082,16.5627,16.593,7400.0
2006-03-16 14:30:00,21.91,21.91,21.88,21.88,3200.0,16.593,16.593,16.5703,16.5703,3200.0
2006-03-16 14:40:00,21.88,21.88,21.83,21.83,7000.0,16.5703,16.5703,16.5324,16.5324,7000.0
2006-03-16 14:50:00,21.83,21.83,21.82,21.82,3600.0,16.5324,16.5324,16.5249,16.5249,3600.0
2006-03-16 15:00:00,21.83,21.84,21.81,21.82,5400.0,16.5324,16.54,16.5173,16.5249,5400.0
2006-03-16 15:10:00,21.81,21.83,21.8,21.82,5800.0,16.5173,16.5324,16.5097,16.5249,5800.0
2006-03-16 15:20:00,21.8,21.81,21.78,21.8,9600.0,16.5097,16.5173,16.4946,16.5097,9600.0
2006-03-16 15:30:00,21.8,21.83,21.8,21.81,5200.0,16.5097,16.5324,16.5097,16.5173,5200.0
2006-03-16 15:40:00,21.79,21.81,21.79,21.8,4200.0,16.5022,16.5173,16.5022,16.5097,4200.0
2006-03-16 15:50:00,21.8,21.82,21.74,21.79,13800.0,16.5097,16.5249,16.4643,16.5022,13800.0
2006-03-17 09:30:00,21.7,21.75,21.68,21.75,143600.0,16.434,16.4719,16.4188,16.4719,143600.0
2006-03-17 09:40:00,21.75,21.75,21.66,21.73,38600.0,16.4719,16.4719,16.4037,16.4567,38600.0
2006-03-17 09:50:00,21.73,21.77,21.55,21.67,49200.0,16.4567,16.487,16.3204,16.4113,49200.0
2006-03-17 10:00:00,21.71,21.75,21.64,21.71,65000.0,16.4416,16.4719,16.3886,16.4416,65000.0
2006-03-17 10:10:00,21.71,21.75,21.69,21.69,29600.0,16.4416,16.4719,16.4264,16.4264,29600.0
2006-03-17 10:20:00,21.69,21.73,21.66,21.66,56200.0,16.4264,16.4567,16.4037,16.4037,56200.0
2006-03-17 10:30:00,21.66,21.68,21.63,21.64,9800.0,16.4037,16.4188,16.381,16.3886,9800.0
2006-03-17 10:40:00,21.65,21.68,21.64,21.65,31000.0,16.3961,16.4188,16.3886,16.3961,31000.0
2006-03-17 10:50:00,21.65,21.66,21.61,21.66,12400.0,16.3961,16.4037,16.3658,16.4037,12400.0
2006-03-17 11:00:00,21.64,21.67,21.63,21.67,12200.0,16.3886,16.4113,16.381,16.4113,12200.0
2006-03-17 11:10:00,21.67,21.67,21.61,21.61,5400.0,16.4113,16.4113,16.3658,16.3658,5400.0
2006-03-17 11:20:00,21.58,21.58,21.53,21.53,5200.0,16.3431,16.3431,16.3052,16.3052,5200.0
2006-03-17 11:30:00,21.54,21.59,21.54,21.59,5200.0,16.3128,16.3507,16.3128,16.3507,5200.0
2006-03-17 11:40:00,21.59,21.63,21.59,21.61,12800.0,16.3507,16.381,16.3507,16.3658,12800.0
2006-03-17 11:50:00,21.61,21.65,21.56,21.64,36200.0,16.3658,16.3961,16.328,16.3886,36200.0
2006-03-17 12:00:00,21.66,21.71,21.63,21.65,33000.0,16.4037,16.4416,16.381,16.3961,33000.0
2006-03-17 12:10:00,21.64,21.68,21.64,21.68,16000.0,16.3886,16.4188,16.3886,16.4188,16000.0
2006-03-17 12:20:00,21.68,21.68,21.67,21.68,5000.0,16.4188,16.4188,16.4113,16.4188,5000.0
2006-03-17 12:30:00,21.68,21.68,21.67,21.68,1400.0,16.4188,16.4188,16.4113,16.4188,1400.0
2006-03-17 12:40:00,21.66,21.67,21.65,21.65,3400.0,16.4037,16.4113,16.3961,16.3961,3400.0
2006-03-17 12:50:00,21.65,21.65,21.62,21.64,4800.0,16.3961,16.3961,16.3734,16.3886,4800.0
2006-03-17 13:00:00,21.63,21.64,21.58,21.59,39600.0,16.381,16.3886,16.3431,16.3507,39600.0
2006-03-17 13:10:00,21.59,21.63,21.58,21.6,14600.0,16.3507,16.381,16.3431,16.3583,14600.0
2006-03-17 13:20:00,21.62,21.64,21.61,21.63,3400.0,16.3734,16.3886,16.3658,16.381,3400.0
2006-03-17 13:30:00,21.63,21.65,21.6,21.64,12000.0,16.381,16.3961,16.3583,16.3886,12000.0
2006-03-17 13:40:00,21.64,21.67,21.63,21.67,24800.0,16.3886,16.4113,16.381,16.4113,24800.0
2006-03-17 13:50:00,21.67,21.67,21.61,21.63,5800.0,16.4113,16.4113,16.3658,16.381,5800.0
2006-03-17 14:00:00,21.63,21.66,21.63,21.66,3400.0,16.381,16.4037,16.381,16.4037,3400.0
2006-03-17 14:10:00,21.66,21.67,21.63,21.64,6600.0,16.4037,16.4113,16.381,16.3886,6600.0
2006-03-17 14:20:00,21.63,21.67,21.63,21.67,7400.0,16.381,16.4113,16.381,16.4113,7400.0
2006-03-17 14:30:00,21.67,21.68,21.65,21.66,29200.0,16.4113,16.4188,16.3961,16.4037,29200.0
2006-03-17 14:40:00,21.68,21.72,21.64,21.7,69400.0,16.4188,16.4491,16.3886,16.434,69400.0
2006-03-17 14:50:00,21.71,21.74,21.68,21.72,15000.0,16.4416,16.4643,16.4188,16.4491,15000.0
2006-03-17 15:00:00,21.72,21.72,21.68,21.68,8400.0,16.4491,16.4491,16.4188,16.4188,8400.0
2006-03-17 15:10:00,21.68,21.69,21.67,21.67,17200.0,16.4188,16.4264,16.4113,16.4113,17200.0
2006-03-17 15:20:00,21.67,21.69,21.67,21.67,7400.0,16.4113,16.4264,16.4113,16.4113,7400.0
2006-03-17 15:30:00,21.67,21.71,21.67,21.68,10400.0,16.4113,16.4416,16.4113,16.4188,10400.0
2006-03-17 15:40:00,21.68,21.68,21.63,21.63,13400.0,16.4188,16.4188,16.381,16.381,13400.0
2006-03-17 15:50:00,21.61,21.68,21.6,21.68,35800.0,16.3658,16.4188,16.3583,16.4188,35800.0
2006-03-20 09:30:00,21.68,21.74,21.68,21.74,3200.0,16.4188,16.4643,16.4188,16.4643,3200.0
2006-03-20 09:40:00,21.72,21.73,21.59,21.65,4400.0,16.4491,16.4567,16.3507,16.3961,4400.0
2006-03-20 09:50:00,21.65,21.66,21.4,21.4,20600.0,16.3961,16.4037,16.2068,16.2068,20600.0
2006-03-20 10:00:00,21.41,21.44,21.38,21.41,20400.0,16.2144,16.2371,16.1916,16.2144,20400.0
2006-03-20 10:10:00,21.41,21.42,21.38,21.38,5600.0,16.2144,16.2219,16.1916,16.1916,5600.0
2006-03-20 10:20:00,21.38,21.41,21.37,21.38,7000.0,16.1916,16.2144,16.1841,16.1916,7000.0
2006-03-20 10:30:00,21.34,21.36,21.33,21.35,16800.0,16.1614,16.1765,16.1538,16.1689,16800.0
2006-03-20 10:40:00,21.35,21.36,21.33,21.34,4400.0,16.1689,16.1765,16.1538,16.1614,4400.0
2006-03-20 10:50:00,21.34,21.42,21.3,21.42,8600.0,16.1614,16.2219,16.1311,16.2219,8600.0
2006-03-20 11:00:00,21.42,21.42,21.36,21.38,7800.0,16.2219,16.2219,16.1765,16.1916,7800.0
2006-03-20 11:10:00,21.38,21.38,21.35,21.38,5000.0,16.1916,16.1916,16.1689,16.1916,5000.0
2006-03-20 11:20:00,21.39,21.4,21.36,21.4,5800.0,16.1992,16.2068,16.1765,16.2068,5800.0
2006-03-20 11:30:00,21.39,21.44,21.38,21.44,17200.0,16.1992,16.2371,16.1916,16.2371,17200.0
2006-03-20 11:40:00,21.42,21.47,21.41,21.42,11000.0,16.2219,16.2598,16.2144,16.2219,11000.0
2006-03-20 11:50:00,21.43,21.44,21.43,21.44,2800.0,16.2295,16.2371,16.2295,16.2371,2800.0
2006-03-20 12:00:00,21.43,21.45,21.42,21.42,1800.0,16.2295,16.2447,16.2219,16.2219,1800.0
2006-03-20 12:10:00,21.42,21.46,21.41,21.44,5200.0,16.2219,16.2522,16.2144,16.2371,5200.0
2006-03-20 12:20:00,21.43,21.43,21.42,21.43,3800.0,16.2295,16.2295,16.2219,16.2295,3800.0
2006-03-20 12:30:00,21.43,21.45,21.43,21.44,2200.0,16.2295,16.2447,16.2295,16.2371,2200.0
2006-03-20 12:40:00,21.43,21.48,21.42,21.46,6800.0,16.2295,16.2674,16.2219,16.2522,6800.0
2006-03-20 12:50:00,21.46,21.47,21.44,21.45,5600.0,16.2522,16.2598,16.2371,16.2447,5600.0
2006-03-20 13:00:00,21.45,21.45,21.42,21.42,6200.0,16.2447,16.2447,16.2219,16.2219,6200.0
2006-03-20 13:10:00,21.42,21.47,21.37,21.42,25000.0,16.2219,16.2598,16.1841,16.2219,25000.0
2006-03-20 13:20:00,21.41,21.45,21.4,21.43,5200.0,16.2144,16.2447,16.2068,16.2295,5200.0
2006-03-20 13:30:00,21.43,21.43,21.37,21.37,5200.0,16.2295,16.2295,16.1841,16.1841,5200.0
2006-03-20 13:40:00,21.39,21.43,21.38,21.42,34000.0,16.1992,16.2295,16.1916,16.2219,34000.0
2006-03-20 13:50:00,21.43,21.43,21.38,21.39,19600.0,16.2295,16.2295,16.1916,16.1992,19600.0
2006-03-20 14:00:00,21.39,21.41,21.35,21.38,48000.0,16.1992,16.2144,16.1689,16.1916,48000.0
2006-03-20 14:10:00,21.4,21.4,21.34,21.39,22200.0,16.2068,16.2068,16.1614,16.1992,22200.0
2006-03-20 14:20:00,21.39,21.4,21.34,21.38,34400.0,16.1992,16.2068,16.1614,16.1916,34400.0
2006-03-20 14:30:00,21.38,21.39,21.3,21.36,46200.0,16.1916,16.1992,16.1311,16.1765,46200.0
2006-03-20 14:40:00,21.36,21.36,21.28,21.34,41800.0,16.1765,16.1765,16.1159,16.1614,41800.0
2006-03-20 14:50:00,21.33,21.35,21.3,21.31,17400.0,16.1538,16.1689,16.1311,16.1386,17400.0
2006-03-20 15:00:00,21.32,21.33,21.27,21.33,50400.0,16.1462,16.1538,16.1083,16.1538,50400.0
2006-03-20 15:10:00,21.32,21.34,21.27,21.34,114200.0,16.1462,16.1614,16.1083,16.1614,114200.0
2006-03-20 15:20:00,21.31,21.32,21.27,21.31,50800.0,16.1386,16.1462,16.1083,16.1386,50800.0
2006-03-20 15:30:00,21.28,21.32,21.25,21.29,51400.0,16.1159,16.1462,16.0932,16.1235,51400.0
2006-03-20 15:40:00,21.29,21.35,21.28,21.35,26200.0,16.1235,16.1689,16.1159,16.1689,26200.0
2006-03-20 15:50:00,21.35,21.37,21.31,21.34,25400.0,16.1689,16.1841,16.1386,16.1614,25400.0
2006-03-21 09:30:00,21.3,21.38,21.3,21.38,10000.0,16.1311,16.1916,16.1311,16.1916,10000.0
2006-03-21 09:40:00,21.38,21.47,21.38,21.47,5000.0,16.1916,16.2598,16.1916,16.2598,5000.0
2006-03-21 09:50:00,21.48,21.49,21.48,21.48,10400.0,16.2674,16.275,16.2674,16.2674,10400.0
2006-03-21 10:00:00,21.49,21.54,21.45,21.5,87600.0,16.275,16.3128,16.2447,16.2825,87600.0
2006-03-21 10:10:00,21.5,21.53,21.49,21.5,22600.0,16.2825,16.3052,16.275,16.2825,22600.0
2006-03-21 10:20:00,21.5,21.5,21.49,21.49,3200.0,16.2825,16.2825,16.275,16.275,3200.0
2006-03-21 10:30:00,21.5,21.51,21.5,21.5,18600.0,16.2825,16.2901,16.2825,16.2825,18600.0
2006-03-21 10:40:00,21.5,21.56,21.5,21.56,9000.0,16.2825,16.328,16.2825,16.328,9000.0
2006-03-21 10:50:00,21.56,21.58,21.55,21.55,6000.0,16.328,16.3431,16.3204,16.3204,6000.0
2006-03-21 11:00:00,21.55,21.55,21.52,21.52,6200.0,16.3204,16.3204,16.2977,16.2977,6200.0
2006-03-21 11:10:00,21.49,21.52,21.45,21.49,12600.0,16.275,16.2977,16.2447,16.275,12600.0
2006-03-21 11:20:00,21.5,21.52,21.5,21.52,1400.0,16.2825,16.2977,16.2825,16.2977,1400.0
2006-03-21 11:30:00,21.53,21.6,21.53,21.6,6200.0,16.3052,16.3583,16.3052,16.3583,6200.0
2006-03-21 11:40:00,21.61,21.68,21.61,21.68,1600.0,16.3658,16.4188,16.3658,16.4188,1600.0
2006-03-21 11:50:00,21.68,21.69,21.68,21.69,3600.0,16.4188,16.4264,16.4188,16.4264,3600.0
2006-03-21 12:00:00,21.7,21.7,21.66,21.67,5000.0,16.434,16.434,16.4037,16.4113,5000.0
2006-03-21 12:10:00,21.66,21.66,21.63,21.66,4200.0,16.4037,16.4037,16.381,16.4037,4200.0
2006-03-21 12:20:00,21.67,21.68,21.67,21.68,13600.0,16.4113,16.4188,16.4113,16.4188,13600.0
2006-03-21 12:30:00,21.68,21.68,21.61,21.64,6600.0,16.4188,16.4188,16.3658,16.3886,6600.0
2006-03-21 12:40:00,21.63,21.66,21.63,21.65,1400.0,16.381,16.4037,16.381,16.3961,1400.0
2006-03-21 12:50:00,21.66,21.68,21.58,21.58,5600.0,16.4037,16.4188,16.3431,16.3431,5600.0
2006-03-21 13:00:00,21.58,21.59,21.57,21.59,2000.0,16.3431,16.3507,16.3355,16.3507,2000.0
2006-03-21 13:10:00,21.59,21.65,21.59,21.62,6600.0,16.3507,16.3961,16.3507,16.3734,6600.0
2006-03-21 13:20:00,21.61,21.61,21.58,21.58,2200.0,16.3658,16.3658,16.3431,16.3431,2200.0
2006-03-21 13:30:00,21.59,21.63,21.55,21.55,6800.0,16.3507,16.381,16.3204,16.3204,6800.0
2006-03-21 13:40:00,21.55,21.55,21.53,21.53,1800.0,16.3204,16.3204,16.3052,16.3052,1800.0
2006-03-21 13:50:00,21.53,21.55,21.52,21.54,4400.0,16.3052,16.3204,16.2977,16.3128,4400.0
2006-03-21 14:00:00,21.55,21.55,21.5,21.5,4400.0,16.3204,16.3204,16.2825,16.2825,4400.0
2006-03-21 14:10:00,21.5,21.52,21.48,21.49,5800.0,16.2825,16.2977,16.2674,16.275,5800.0
2006-03-21 14:20:00,21.48,21.48,21.4,21.41,3600.0,16.2674,16.2674,16.2068,16.2144,3600.0
2006-03-21 14:30:00,21.41,21.41,21.38,21.41,10600.0,16.2144,16.2144,16.1916,16.2144,10600.0
2006-03-21 14:40:00,21.42,21.42,21.38,21.38,10000.0,16.2219,16.2219,16.1916,16.1916,10000.0
2006-03-21 14:50:00,21.37,21.37,21.33,21.36,5000.0,16.1841,16.1841,16.1538,16.1765,5000.0
2006-03-21 15:00:00,21.36,21.36,21.31,21.31,6200.0,16.1765,16.1765,16.1386,16.1386,6200.0
2006-03-21 15:10:00,21.31,21.33,21.29,21.31,9400.0,16.1386,16.1538,16.1235,16.1386,9400.0
2006-03-21 15:20:00,21.3,21.3,21.26,21.26,5600.0,16.1311,16.1311,16.1008,16.1008,5600.0
2006-03-21 15:30:00,21.25,21.27,21.23,21.25,12200.0,16.0932,16.1083,16.078,16.0932,12200.0
2006-03-21 15:40:00,21.25,21.33,21.25,21.32,12800.0,16.0932,16.1538,16.0932,16.1462,12800.0
2006-03-21 15:50:00,21.34,21.38,21.31,21.31,9600.0,16.1614,16.1916,16.1386,16.1386,9600.0
2006-03-22 09:30:00,21.34,21.34,21.34,21.34,800.0,16.1614,16.1614,16.1614,16.1614,800.0
2006-03-22 09:40:00,21.4,21.4,21.37,21.39,2600.0,16.2068,16.2068,16.1841,16.1992,2600.0
2006-03-22 09:50:00,21.39,21.39,21.36,21.39,2200.0,16.1992,16.1992,16.1765,16.1992,2200.0
2006-03-22 10:00:00,21.39,21.4,21.39,21.4,4600.0,16.1992,16.2068,16.1992,16.2068,4600.0
2006-03-22 10:10:00,21.42,21.45,21.39,21.42,5000.0,16.2219,16.2447,16.1992,16.2219,5000.0
2006-03-22 10:20:00,21.43,21.43,21.35,21.35,2800.0,16.2295,16.2295,16.1689,16.1689,2800.0
2006-03-22 10:30:00,21.35,21.36,21.31,21.35,4000.0,16.1689,16.1765,16.1386,16.1689,4000.0
2006-03-22 10:40:00,21.33,21.33,21.3,21.31,4000.0,16.1538,16.1538,16.1311,16.1386,4000.0
2006-03-22 10:50:00,21.3,21.3,21.22,21.22,3600.0,16.1311,16.1311,16.0705,16.0705,3600.0
2006-03-22 11:00:00,21.22,21.33,21.22,21.33,4600.0,16.0705,16.1538,16.0705,16.1538,4600.0
2006-03-22 11:10:00,21.32,21.32,21.28,21.29,2400.0,16.1462,16.1462,16.1159,16.1235,2400.0
2006-03-22 11:20:00,21.28,21.3,21.28,21.29,2000.0,16.1159,16.1311,16.1159,16.1235,2000.0
2006-03-22 11:30:00,21.28,21.28,21.25,21.25,3600.0,16.1159,16.1159,16.0932,16.0932,3600.0
2006-03-22 11:40:00,21.25,21.34,21.22,21.34,10200.0,16.0932,16.1614,16.0705,16.1614,10200.0
2006-03-22 11:50:00,21.35,21.42,21.34,21.42,4000.0,16.1689,16.2219,16.1614,16.2219,4000.0
2006-03-22 12:00:00,21.43,21.5,21.43,21.5,7200.0,16.2295,16.2825,16.2295,16.2825,7200.0
2006-03-22 12:10:00,21.5,21.52,21.49,21.5,6800.0,16.2825,16.2977,16.275,16.2825,6800.0
2006-03-22 12:20:00,21.49,21.49,21.47,21.49,2600.0,16.275,16.275,16.2598,16.275,2600.0
2006-03-22 12:30:00,21.46,21.47,21.44,21.46,3400.0,16.2522,16.2598,16.2371,16.2522,3400.0
2006-03-22 12:40:00,21.47,21.49,21.47,21.49,1600.0,16.2598,16.275,16.2598,16.275,1600.0
2006-03-22 12:50:00,21.48,21.49,21.48,21.49,1000.0,16.2674,16.275,16.2674,16.275,1000.0
2006-03-22 13:00:00,21.5,21.52,21.5,21.52,1800.0,16.2825,16.2977,16.2825,16.2977,1800.0
2006-03-22 13:10:00,21.52,21.55,21.52,21.55,2400.0,16.2977,16.3204,16.2977,16.3204,2400.0
2006-03-22 13:20:00,21.53,21.55,21.5,21.52,5200.0,16.3052,16.3204,16.2825,16.2977,5200.0
2006-03-22 13:30:00,21.5,21.51,21.48,21.48,16600.0,16.2825,16.2901,16.2674,16.2674,16600.0
2006-03-22 13:40:00,21.46,21.48,21.39,21.48,33400.0,16.2522,16.2674,16.1992,16.2674,33400.0
2006-03-22 13:50:00,21.48,21.5,21.48,21.5,5800.0,16.2674,16.2825,16.2674,16.2825,5800.0
2006-03-22 14:00:00,21.5,21.53,21.47,21.49,41800.0,16.2825,16.3052,16.2598,16.275,41800.0
2006-03-22 14:10:00,21.48,23.67,21.4,21.45,16600.0,16.2674,17.9259,16.2068,16.2447,16600.0
2006-03-22 14:20:00,21.45,21.45,21.44,21.45,4200.0,16.2447,16.2447,16.2371,16.2447,4200.0
2006-03-22 14:30:00,21.45,21.45,21.43,21.43,7200.0,16.2447,16.2447,16.2295,16.2295,7200.0
2006-03-22 14:40:00,21.43,21.49,21.43,21.45,20400.0,16.2295,16.275,16.2295,16.2447,20400.0
2006-03-22 14:50:00,21.45,21.45,21.4,21.4,5200.0,16.2447,16.2447,16.2068,16.2068,5200.0
2006-03-22 15:00:00,21.4,21.41,21.39,21.41,5800.0,16.2068,16.2144,16.1992,16.2144,5800.0
2006-03-22 15:10:00,21.41,21.42,21.39,21.42,6400.0,16.2144,16.2219,16.1992,16.2219,6400.0
2006-03-22 15:20:00,21.42,21.45,21.42,21.45,4200.0,16.2219,16.2447,16.2219,16.2447,4200.0
2006-03-22 15:30:00,21.45,21.45,21.43,21.45,9000.0,16.2447,16.2447,16.2295,16.2447,9000.0
2006-03-22 15:40:00,21.45,21.45,21.43,21.45,42200.0,16.2447,16.2447,16.2295,16.2447,42200.0
2006-03-22 15:50:00,21.45,21.46,21.41,21.43,19600.0,16.2447,16.2522,16.2144,16.2295,19600.0
2006-03-23 09:30:00,21.35,21.36,21.35,21.36,3800.0,16.1689,16.1765,16.1689,16.1765,3800.0
2006-03-23 09:40:00,21.4,21.5,21.4,21.5,24200.0,16.2068,16.2825,16.2068,16.2825,24200.0
2006-03-23 09:50:00,21.5,21.5,21.43,21.43,4400.0,16.2825,16.2825,16.2295,16.2295,4400.0
2006-03-23 10:00:00,21.46,21.51,21.46,21.46,30000.0,16.2522,16.2901,16.2522,16.2522,30000.0
2006-03-23 10:10:00,21.43,21.44,21.37,21.37,5000.0,16.2295,16.2371,16.1841,16.1841,5000.0
2006-03-23 10:20:00,21.4,21.46,21.4,21.45,4600.0,16.2068,16.2522,16.2068,16.2447,4600.0
2006-03-23 10:30:00,21.45,21.45,21.42,21.45,3200.0,16.2447,16.2447,16.2219,16.2447,3200.0
2006-03-23 10:40:00,21.43,21.48,21.43,21.48,4400.0,16.2295,16.2674,16.2295,16.2674,4400.0
2006-03-23 10:50:00,21.48,21.49,21.47,21.48,16000.0,16.2674,16.275,16.2598,16.2674,16000.0
2006-03-23 11:00:00,21.48,21.48,21.43,21.48,29400.0,16.2674,16.2674,16.2295,16.2674,29400.0
2006-03-23 11:10:00,21.49,21.53,21.46,21.51,23400.0,16.275,16.3052,16.2522,16.2901,23400.0
2006-03-23 11:20:00,21.5,21.5,21.45,21.45,15400.0,16.2825,16.2825,16.2447,16.2447,15400.0
2006-03-23 11:30:00,21.45,21.47,21.45,21.47,17600.0,16.2447,16.2598,16.2447,16.2598,17600.0
2006-03-23 11:40:00,21.46,21.46,21.45,21.45,2400.0,16.2522,16.2522,16.2447,16.2447,2400.0
2006-03-23 11:50:00,21.46,21.5,21.46,21.46,16000.0,16.2522,16.2825,16.2522,16.2522,16000.0
2006-03-23 12:00:00,21.46,21.47,21.46,21.47,800.0,16.2522,16.2598,16.2522,16.2598,800.0
2006-03-23 12:10:00,21.46,21.46,21.44,21.45,1600.0,16.2522,16.2522,16.2371,16.2447,1600.0
2006-03-23 12:20:00,21.44,21.47,21.43,21.46,5400.0,16.2371,16.2598,16.2295,16.2522,5400.0
2006-03-23 12:30:00,21.46,21.48,21.46,21.48,6400.0,16.2522,16.2674,16.2522,16.2674,6400.0
2006-03-23 12:40:00,21.47,21.49,21.47,21.48,11000.0,16.2598,16.275,16.2598,16.2674,11000.0
2006-03-23 12:50:00,21.48,21.48,21.45,21.47,2800.0,16.2674,16.2674,16.2447,16.2598,2800.0
2006-03-23 13:00:00,21.46,21.46,21.46,21.46,400.0,16.2522,16.2522,16.2522,16.2522,400.0
2006-03-23 13:10:00,21.46,21.46,21.44,21.45,3000.0,16.2522,16.2522,16.2371,16.2447,3000.0
2006-03-23 13:20:00,21.45,21.45,21.45,21.45,1200.0,16.2447,16.2447,16.2447,16.2447,1200.0
2006-03-23 13:30:00,21.45,21.46,21.43,21.43,2600.0,16.2447,16.2522,16.2295,16.2295,2600.0
2006-03-23 13:40:00,21.43,21.47,21.43,21.47,5800.0,16.2295,16.2598,16.2295,16.2598,5800.0
2006-03-23 13:50:00,21.46,21.48,21.46,21.48,8800.0,16.2522,16.2674,16.2522,16.2674,8800.0
2006-03-23 14:00:00,21.48,21.49,21.43,21.43,17200.0,16.2674,16.275,16.2295,16.2295,17200.0
2006-03-23 14:10:00,21.43,21.43,21.41,21.41,3200.0,16.2295,16.2295,16.2144,16.2144,3200.0
2006-03-23 14:20:00,21.42,21.48,21.42,21.43,9800.0,16.2219,16.2674,16.2219,16.2295,9800.0
2006-03-23 14:30:00,21.43,21.43,21.4,21.4,2600.0,16.2295,16.2295,16.2068,16.2068,2600.0
2006-03-23 14:40:00,21.4,21.45,21.4,21.41,7800.0,16.2068,16.2447,16.2068,16.2144,7800.0
2006-03-23 14:50:00,21.41,21.41,21.37,21.4,7600.0,16.2144,16.2144,16.1841,16.2068,7600.0
2006-03-23 15:00:00,21.41,21.45,21.41,21.45,5400.0,16.2144,16.2447,16.2144,16.2447,5400.0
2006-03-23 15:10:00,21.45,21.46,21.42,21.42,7000.0,16.2447,16.2522,16.2219,16.2219,7000.0
2006-03-23 15:20:00,21.42,21.43,21.41,21.42,4400.0,16.2219,16.2295,16.2144,16.2219,4400.0
2006-03-23 15:30:00,21.39,21.42,21.39,21.42,5200.0,16.1992,16.2219,16.1992,16.2219,5200.0
2006-03-23 15:40:00,21.42,21.42,21.4,21.4,7600.0,16.2219,16.2219,16.2068,16.2068,7600.0
2006-03-23 15:50:00,21.4,21.44,21.4,21.42,6000.0,16.2068,16.2371,16.2068,16.2219,6000.0
2006-03-24 09:30:00,21.47,21.47,21.43,21.43,4200.0,16.2598,16.2598,16.2295,16.2295,4200.0
2006-03-24 09:40:00,21.46,21.46,21.43,21.43,800.0,16.2522,16.2522,16.2295,16.2295,800.0
2006-03-24 09:50:00,21.4,21.46,21.4,21.43,3200.0,16.2068,16.2522,16.2068,16.2295,3200.0
2006-03-24 10:00:00,21.43,21.5,21.43,21.47,160600.0,16.2295,16.2825,16.2295,16.2598,160600.0
2006-03-24 10:10:00,21.48,21.5,21.48,21.5,21400.0,16.2674,16.2825,16.2674,16.2825,21400.0
2006-03-24 10:20:00,21.48,21.48,21.41,21.46,4600.0,16.2674,16.2674,16.2144,16.2522,4600.0
2006-03-24 10:30:00,21.48,21.5,21.48,21.5,12600.0,16.2674,16.2825,16.2674,16.2825,12600.0
2006-03-24 10:40:00,21.49,21.5,21.47,21.47,17000.0,16.275,16.2825,16.2598,16.2598,17000.0
2006-03-24 10:50:00,21.48,21.5,21.48,21.5,2200.0,16.2674,16.2825,16.2674,16.2825,2200.0
2006-03-24 11:00:00,21.49,21.5,21.45,21.46,45800.0,16.275,16.2825,16.2447,16.2522,45800.0
2006-03-24 11:10:00,21.45,21.45,21.43,21.43,3400.0,16.2447,16.2447,16.2295,16.2295,3400.0
2006-03-24 11:20:00,21.43,21.45,21.42,21.45,2400.0,16.2295,16.2447,16.2219,16.2447,2400.0
2006-03-24 11:30:00,21.45,21.45,21.39,21.39,9600.0,16.2447,16.2447,16.1992,16.1992,9600.0
2006-03-24 11:40:00,21.41,21.41,21.39,21.39,5600.0,16.2144,16.2144,16.1992,16.1992,5600.0
2006-03-24 11:50:00,21.4,21.42,21.39,21.4,3600.0,16.2068,16.2219,16.1992,16.2068,3600.0
2006-03-24 12:00:00,21.41,21.43,21.41,21.43,1800.0,16.2144,16.2295,16.2144,16.2295,1800.0
2006-03-24 12:10:00,21.42,21.47,21.42,21.47,3400.0,16.2219,16.2598,16.2219,16.2598,3400.0
2006-03-24 12:20:00,21.47,21.48,21.46,21.48,3200.0,16.2598,16.2674,16.2522,16.2674,3200.0
2006-03-24 12:30:00,21.48,21.48,21.41,21.41,4000.0,16.2674,16.2674,16.2144,16.2144,4000.0
2006-03-24 12:40:00,21.41,21.41,21.39,21.4,4000.0,16.2144,16.2144,16.1992,16.2068,4000.0
2006-03-24 12:50:00,21.4,21.45,21.38,21.4,15600.0,16.2068,16.2447,16.1916,16.2068,15600.0
2006-03-24 13:00:00,21.4,21.42,21.4,21.41,5600.0,16.2068,16.2219,16.2068,16.2144,5600.0
2006-03-24 13:10:00,21.4,21.4,21.4,21.4,2400.0,16.2068,16.2068,16.2068,16.2068,2400.0
2006-03-24 13:20:00,21.4,21.4,21.4,21.4,8000.0,16.2068,16.2068,16.2068,16.2068,8000.0
2006-03-24 13:30:00,21.4,21.41,21.4,21.41,22600.0,16.2068,16.2144,16.2068,16.2144,22600.0
2006-03-24 13:40:00,21.41,21.42,21.4,21.4,4200.0,16.2144,16.2219,16.2068,16.2068,4200.0
2006-03-24 13:50:00,21.4,21.4,21.4,21.4,3400.0,16.2068,16.2068,16.2068,16.2068,3400.0
2006-03-24 14:00:00,21.4,21.4,21.39,21.39,6400.0,16.2068,16.2068,16.1992,16.1992,6400.0
2006-03-24 14:10:00,21.38,21.39,21.37,21.39,6200.0,16.1916,16.1992,16.1841,16.1992,6200.0
2006-03-24 14:20:00,21.38,21.39,21.33,21.33,6800.0,16.1916,16.1992,16.1538,16.1538,6800.0
2006-03-24 14:30:00,21.32,21.32,21.3,21.31,3800.0,16.1462,16.1462,16.1311,16.1386,3800.0
2006-03-24 14:40:00,21.3,21.3,21.28,21.3,17800.0,16.1311,16.1311,16.1159,16.1311,17800.0
2006-03-24 14:50:00,21.3,21.31,21.29,21.31,13000.0,16.1311,16.1386,16.1235,16.1386,13000.0
2006-03-24 15:00:00,21.31,21.4,21.31,21.4,8000.0,16.1386,16.2068,16.1386,16.2068,8000.0
2006-03-24 15:10:00,21.41,21.41,21.39,21.4,22200.0,16.2144,16.2144,16.1992,16.2068,22200.0
2006-03-24 15:20:00,21.4,21.43,21.4,21.43,6800.0,16.2068,16.2295,16.2068,16.2295,6800.0
2006-03-24 15:30:00,21.43,21.48,21.43,21.47,7600.0,16.2295,16.2674,16.2295,16.2598,7600.0
2006-03-24 15:40:00,21.47,21.47,21.44,21.45,9000.0,16.2598,16.2598,16.2371,16.2447,9000.0
2006-03-24 15:50:00,21.45,21.47,21.45,21.47,9200.0,16.2447,16.2598,16.2447,16.2598,9200.0
2006-03-27 09:30:00,21.5,21.5,21.46,21.5,6600.0,16.2825,16.2825,16.2522,16.2825,6600.0
2006-03-27 09:40:00,21.47,21.49,21.47,21.48,3600.0,16.2598,16.275,16.2598,16.2674,3600.0
2006-03-27 09:50:00,21.47,21.47,21.46,21.46,1000.0,16.2598,16.2598,16.2522,16.2522,1000.0
2006-03-27 10:00:00,21.46,21.49,21.36,21.37,5800.0,16.2522,16.275,16.1765,16.1841,5800.0
2006-03-27 10:10:00,21.38,21.41,21.38,21.4,6000.0,16.1916,16.2144,16.1916,16.2068,6000.0
2006-03-27 10:20:00,21.4,21.4,21.36,21.4,12800.0,16.2068,16.2068,16.1765,16.2068,12800.0
2006-03-27 10:30:00,21.4,21.41,21.39,21.4,2800.0,16.2068,16.2144,16.1992,16.2068,2800.0
2006-03-27 10:40:00,21.42,21.42,21.41,21.42,2600.0,16.2219,16.2219,16.2144,16.2219,2600.0
2006-03-27 10:50:00,21.41,21.45,21.41,21.45,3600.0,16.2144,16.2447,16.2144,16.2447,3600.0
2006-03-27 11:00:00,21.46,21.48,21.44,21.48,4400.0,16.2522,16.2674,16.2371,16.2674,4400.0
2006-03-27 11:10:00,21.48,21.52,21.48,21.5,10000.0,16.2674,16.2977,16.2674,16.2825,10000.0
2006-03-27 11:20:00,21.5,21.5,21.48,21.48,34600.0,16.2825,16.2825,16.2674,16.2674,34600.0
2006-03-27 11:30:00,21.48,21.49,21.48,21.49,12200.0,16.2674,16.275,16.2674,16.275,12200.0
2006-03-27 11:40:00,21.49,21.5,21.48,21.48,3600.0,16.275,16.2825,16.2674,16.2674,3600.0
2006-03-27 11:50:00,21.48,21.48,21.45,21.46,14800.0,16.2674,16.2674,16.2447,16.2522,14800.0
2006-03-27 12:00:00,21.46,21.49,21.45,21.48,4800.0,16.2522,16.275,16.2447,16.2674,4800.0
2006-03-27 12:10:00,21.47,21.49,21.47,21.49,5000.0,16.2598,16.275,16.2598,16.275,5000.0
2006-03-27 12:20:00,21.49,21.49,21.47,21.47,9000.0,16.275,16.275,16.2598,16.2598,9000.0
2006-03-27 12:30:00,21.48,21.48,21.47,21.48,1400.0,16.2674,16.2674,16.2598,16.2674,1400.0
2006-03-27 12:40:00,21.49,21.51,21.48,21.5,9400.0,16.275,16.2901,16.2674,16.2825,9400.0
2006-03-27 12:50:00,21.5,21.5,21.47,21.47,4600.0,16.2825,16.2825,16.2598,16.2598,4600.0
2006-03-27 13:00:00,21.47,21.48,21.46,21.46,3000.0,16.2598,16.2674,16.2522,16.2522,3000.0
2006-03-27 13:10:00,21.47,21.47,21.47,21.47,3200.0,16.2598,16.2598,16.2598,16.2598,3200.0
2006-03-27 13:20:00,21.47,21.47,21.47,21.47,400.0,16.2598,16.2598,16.2598,16.2598,400.0
2006-03-27 13:30:00,21.45,21.45,21.42,21.42,1400.0,16.2447,16.2447,16.2219,16.2219,1400.0
2006-03-27 13:40:00,21.42,21.42,21.4,21.41,4400.0,16.2219,16.2219,16.2068,16.2144,4400.0
2006-03-27 13:50:00,21.39,21.42,21.38,21.42,6800.0,16.1992,16.2219,16.1916,16.2219,6800.0
2006-03-27 14:00:00,21.41,21.41,21.4,21.4,6000.0,16.2144,16.2144,16.2068,16.2068,6000.0
2006-03-27 14:10:00,21.4,21.4,21.37,21.37,5600.0,16.2068,16.2068,16.1841,16.1841,5600.0
2006-03-27 14:20:00,21.36,21.43,21.36,21.43,3800.0,16.1765,16.2295,16.1765,16.2295,3800.0
2006-03-27 14:30:00,21.42,21.43,21.42,21.43,2000.0,16.2219,16.2295,16.2219,16.2295,2000.0
2006-03-27 14:40:00,21.43,21.48,21.43,21.43,12800.0,16.2295,16.2674,16.2295,16.2295,12800.0
2006-03-27 14:50:00,21.43,21.47,21.42,21.46,6600.0,16.2295,16.2598,16.2219,16.2522,6600.0
2006-03-27 15:00:00,21.45,21.45,21.38,21.4,10000.0,16.2447,16.2447,16.1916,16.2068,10000.0
2006-03-27 15:10:00,21.4,21.44,21.39,21.4,30600.0,16.2068,16.2371,16.1992,16.2068,30600.0
2006-03-27 15:20:00,21.41,21.42,21.35,21.39,18800.0,16.2144,16.2219,16.1689,16.1992,18800.0
2006-03-27 15:30:00,21.4,21.4,21.39,21.4,6800.0,16.2068,16.2068,16.1992,16.2068,6800.0
2006-03-27 15:40:00,21.39,21.4,21.38,21.4,11800.0,16.1992,16.2068,16.1916,16.2068,11800.0
2006-03-27 15:50:00,21.4,21.42,21.39,21.42,12200.0,16.2068,16.2219,16.1992,16.2219,12200.0
2006-03-28 09:30:00,21.48,21.49,21.48,21.49,6000.0,16.2674,16.275,16.2674,16.275,6000.0
2006-03-28 09:40:00,21.5,21.58,21.5,21.56,3600.0,16.2825,16.3431,16.2825,16.328,3600.0
2006-03-28 09:50:00,21.55,21.55,21.55,21.55,400.0,16.3204,16.3204,16.3204,16.3204,400.0
2006-03-28 10:00:00,21.51,21.51,21.47,21.47,2800.0,16.2901,16.2901,16.2598,16.2598,2800.0
2006-03-28 10:10:00,21.45,21.45,21.4,21.41,6400.0,16.2447,16.2447,16.2068,16.2144,6400.0
2006-03-28 10:20:00,21.4,21.5,21.4,21.5,5800.0,16.2068,16.2825,16.2068,16.2825,5800.0
2006-03-28 10:30:00,21.5,21.53,21.49,21.5,2200.0,16.2825,16.3052,16.275,16.2825,2200.0
2006-03-28 10:40:00,21.5,21.5,21.48,21.48,1000.0,16.2825,16.2825,16.2674,16.2674,1000.0
2006-03-28 10:50:00,21.45,21.45,21.45,21.45,200.0,16.2447,16.2447,16.2447,16.2447,200.0
2006-03-28 11:00:00,21.46,21.46,21.42,21.42,3000.0,16.2522,16.2522,16.2219,16.2219,3000.0
2006-03-28 11:10:00,21.43,21.48,21.43,21.48,2000.0,16.2295,16.2674,16.2295,16.2674,2000.0
2006-03-28 11:20:00,21.48,21.53,21.47,21.47,21800.0,16.2674,16.3052,16.2598,16.2598,21800.0
2006-03-28 11:30:00,21.47,21.47,21.43,21.43,8800.0,16.2598,16.2598,16.2295,16.2295,8800.0
2006-03-28 11:40:00,21.42,21.45,21.4,21.45,3800.0,16.2219,16.2447,16.2068,16.2447,3800.0
2006-03-28 11:50:00,21.45,21.46,21.45,21.46,4800.0,16.2447,16.2522,16.2447,16.2522,4800.0
2006-03-28 12:00:00,21.46,21.48,21.44,21.44,11400.0,16.2522,16.2674,16.2371,16.2371,11400.0
2006-03-28 12:10:00,21.43,21.5,21.42,21.5,20400.0,16.2295,16.2825,16.2219,16.2825,20400.0
2006-03-28 12:20:00,21.5,21.5,21.45,21.46,12800.0,16.2825,16.2825,16.2447,16.2522,12800.0
2006-03-28 12:30:00,21.45,21.45,21.41,21.41,14000.0,16.2447,16.2447,16.2144,16.2144,14000.0
2006-03-28 12:40:00,21.42,21.42,21.41,21.41,5400.0,16.2219,16.2219,16.2144,16.2144,5400.0
2006-03-28 12:50:00,21.4,21.41,21.4,21.4,4000.0,16.2068,16.2144,16.2068,16.2068,4000.0
2006-03-28 13:00:00,21.41,21.41,21.4,21.4,1000.0,16.2144,16.2144,16.2068,16.2068,1000.0
2006-03-28 13:10:00,21.41,21.41,21.41,21.41,600.0,16.2144,16.2144,16.2144,16.2144,600.0
2006-03-28 13:20:00,21.41,21.46,21.4,21.41,28800.0,16.2144,16.2522,16.2068,16.2144,28800.0
2006-03-28 13:30:00,21.42,21.42,21.4,21.4,4800.0,16.2219,16.2219,16.2068,16.2068,4800.0
2006-03-28 13:40:00,21.4,21.41,21.34,21.36,26200.0,16.2068,16.2144,16.1614,16.1765,26200.0
2006-03-28 13:50:00,21.36,21.41,21.36,21.41,1400.0,16.1765,16.2144,16.1765,16.2144,1400.0
2006-03-28 14:00:00,21.42,21.43,21.35,21.39,58600.0,16.2219,16.2295,16.1689,16.1992,58600.0
2006-03-28 14:10:00,21.37,21.38,21.32,21.34,13200.0,16.1841,16.1916,16.1462,16.1614,13200.0
2006-03-28 14:20:00,21.34,21.38,21.3,21.32,12200.0,16.1614,16.1916,16.1311,16.1462,12200.0
2006-03-28 14:30:00,21.3,21.3,21.24,21.24,8600.0,16.1311,16.1311,16.0856,16.0856,8600.0
2006-03-28 14:40:00,21.27,21.34,21.27,21.34,10200.0,16.1083,16.1614,16.1083,16.1614,10200.0
2006-03-28 14:50:00,21.34,21.36,21.33,21.36,3200.0,16.1614,16.1765,16.1538,16.1765,3200.0
2006-03-28 15:00:00,21.36,21.36,21.2,21.29,31000.0,16.1765,16.1765,16.0553,16.1235,31000.0
2006-03-28 15:10:00,21.29,21.29,21.25,21.25,11600.0,16.1235,16.1235,16.0932,16.0932,11600.0
2006-03-28 15:20:00,21.25,21.34,21.25,21.34,9200.0,16.0932,16.1614,16.0932,16.1614,9200.0
2006-03-28 15:30:00,21.35,21.38,21.34,21.38,8600.0,16.1689,16.1916,16.1614,16.1916,8600.0
2006-03-28 15:40:00,21.38,21.38,21.34,21.35,5800.0,16.1916,16.1916,16.1614,16.1689,5800.0
2006-03-28 15:50:00,21.35,21.36,21.34,21.34,10000.0,16.1689,16.1765,16.1614,16.1614,10000.0
2006-03-29 09:30:00,21.48,21.49,21.47,21.47,32800.0,16.2674,16.275,16.2598,16.2598,32800.0
2006-03-29 09:40:00,21.49,21.5,21.45,21.47,34200.0,16.275,16.2825,16.2447,16.2598,34200.0
2006-03-29 09:50:00,21.47,21.47,21.4,21.43,17200.0,16.2598,16.2598,16.2068,16.2295,17200.0
2006-03-29 10:00:00,21.4,21.43,21.36,21.43,10000.0,16.2068,16.2295,16.1765,16.2295,10000.0
2006-03-29 10:10:00,21.41,21.41,21.36,21.36,9000.0,16.2144,16.2144,16.1765,16.1765,9000.0
2006-03-29 10:20:00,21.37,21.45,21.36,21.45,7600.0,16.1841,16.2447,16.1765,16.2447,7600.0
2006-03-29 10:30:00,21.45,21.48,21.37,21.4,44800.0,16.2447,16.2674,16.1841,16.2068,44800.0
2006-03-29 10:40:00,21.42,21.46,21.42,21.45,13200.0,16.2219,16.2522,16.2219,16.2447,13200.0
2006-03-29 10:50:00,21.46,21.5,21.42,21.43,29800.0,16.2522,16.2825,16.2219,16.2295,29800.0
2006-03-29 11:00:00,21.43,21.5,21.4,21.49,17000.0,16.2295,16.2825,16.2068,16.275,17000.0
2006-03-29 11:10:00,21.48,21.52,21.43,21.45,32000.0,16.2674,16.2977,16.2295,16.2447,32000.0
2006-03-29 11:20:00,21.45,21.48,21.43,21.43,38400.0,16.2447,16.2674,16.2295,16.2295,38400.0
2006-03-29 11:30:00,21.46,21.5,21.44,21.46,24600.0,16.2522,16.2825,16.2371,16.2522,24600.0
2006-03-29 11:40:00,21.46,21.47,21.43,21.44,9800.0,16.2522,16.2598,16.2295,16.2371,9800.0
2006-03-29 11:50:00,21.43,21.44,21.38,21.39,25400.0,16.2295,16.2371,16.1916,16.1992,25400.0
2006-03-29 12:00:00,21.4,21.48,21.4,21.48,12000.0,16.2068,16.2674,16.2068,16.2674,12000.0
2006-03-29 12:10:00,21.5,21.58,21.47,21.57,13000.0,16.2825,16.3431,16.2598,16.3355,13000.0
2006-03-29 12:20:00,21.57,21.58,21.57,21.58,3600.0,16.3355,16.3431,16.3355,16.3431,3600.0
2006-03-29 12:30:00,21.58,21.61,21.57,21.61,3000.0,16.3431,16.3658,16.3355,16.3658,3000.0
2006-03-29 12:40:00,21.61,21.67,21.61,21.65,6000.0,16.3658,16.4113,16.3658,16.3961,6000.0
2006-03-29 12:50:00,21.65,21.66,21.64,21.64,7800.0,16.3961,16.4037,16.3886,16.3886,7800.0
2006-03-29 13:00:00,21.65,21.65,21.64,21.64,8400.0,16.3961,16.3961,16.3886,16.3886,8400.0
2006-03-29 13:10:00,21.65,21.71,21.65,21.7,16200.0,16.3961,16.4416,16.3961,16.434,16200.0
2006-03-29 13:20:00,21.7,21.74,21.7,21.71,4200.0,16.434,16.4643,16.434,16.4416,4200.0
2006-03-29 13:30:00,21.72,21.72,21.68,21.68,5600.0,16.4491,16.4491,16.4188,16.4188,5600.0
2006-03-29 13:40:00,21.67,21.68,21.63,21.63,10800.0,16.4113,16.4188,16.381,16.381,10800.0
2006-03-29 13:50:00,21.64,21.68,21.64,21.67,4000.0,16.3886,16.4188,16.3886,16.4113,4000.0
2006-03-29 14:00:00,21.68,21.7,21.66,21.69,8000.0,16.4188,16.434,16.4037,16.4264,8000.0
2006-03-29 14:10:00,21.7,21.7,21.67,21.67,6000.0,16.434,16.434,16.4113,16.4113,6000.0
2006-03-29 14:20:00,21.67,21.67,21.55,21.55,15400.0,16.4113,16.4113,16.3204,16.3204,15400.0
2006-03-29 14:30:00,21.54,21.57,21.53,21.55,8600.0,16.3128,16.3355,16.3052,16.3204,8600.0
2006-03-29 14:40:00,21.56,21.62,21.55,21.62,7200.0,16.328,16.3734,16.3204,16.3734,7200.0
2006-03-29 14:50:00,21.62,21.71,21.62,21.71,8000.0,16.3734,16.4416,16.3734,16.4416,8000.0
2006-03-29 15:00:00,21.71,21.71,21.7,21.7,7400.0,16.4416,16.4416,16.434,16.434,7400.0
2006-03-29 15:10:00,21.7,21.71,21.67,21.69,10400.0,16.434,16.4416,16.4113,16.4264,10400.0
2006-03-29 15:20:00,21.69,21.71,21.69,21.7,10200.0,16.4264,16.4416,16.4264,16.434,10200.0
2006-03-29 15:30:00,21.69,21.7,21.66,21.67,12200.0,16.4264,16.434,16.4037,16.4113,12200.0
2006-03-29 15:40:00,21.67,21.67,21.6,21.61,11600.0,16.4113,16.4113,16.3583,16.3658,11600.0
2006-03-29 15:50:00,21.6,21.66,21.58,21.64,17200.0,16.3583,16.4037,16.3431,16.3886,17200.0
2006-03-30 09:30:00,21.68,21.68,21.66,21.68,11000.0,16.4188,16.4188,16.4037,16.4188,11000.0
2006-03-30 09:40:00,21.68,21.8,21.68,21.76,15000.0,16.4188,16.5097,16.4188,16.4794,15000.0
2006-03-30 09:50:00,21.76,21.92,21.76,21.87,8600.0,16.4794,16.6006,16.4794,16.5627,8600.0
2006-03-30 10:00:00,21.85,21.93,21.85,21.91,7800.0,16.5476,16.6082,16.5476,16.593,7800.0
2006-03-30 10:10:00,21.92,21.93,21.81,21.81,8600.0,16.6006,16.6082,16.5173,16.5173,8600.0
2006-03-30 10:20:00,21.82,21.82,21.77,21.77,5400.0,16.5249,16.5249,16.487,16.487,5400.0
2006-03-30 10:30:00,21.76,21.76,21.72,21.75,5200.0,16.4794,16.4794,16.4491,16.4719,5200.0
2006-03-30 10:40:00,21.75,21.75,21.72,21.75,7000.0,16.4719,16.4719,16.4491,16.4719,7000.0
2006-03-30 10:50:00,21.79,21.87,21.79,21.86,6800.0,16.5022,16.5627,16.5022,16.5552,6800.0
2006-03-30 11:00:00,21.85,21.85,21.8,21.82,5600.0,16.5476,16.5476,16.5097,16.5249,5600.0
2006-03-30 11:10:00,21.81,21.81,21.78,21.79,13200.0,16.5173,16.5173,16.4946,16.5022,13200.0
2006-03-30 11:20:00,21.79,21.81,21.78,21.81,5800.0,16.5022,16.5173,16.4946,16.5173,5800.0
2006-03-30 11:30:00,21.81,21.82,21.8,21.82,4600.0,16.5173,16.5249,16.5097,16.5249,4600.0
2006-03-30 11:40:00,21.85,21.98,21.85,21.93,17000.0,16.5476,16.646,16.5476,16.6082,17000.0
2006-03-30 11:50:00,21.93,21.98,21.91,21.97,6600.0,16.6082,16.646,16.593,16.6385,6600.0
2006-03-30 12:00:00,21.97,22.01,21.97,22.01,21400.0,16.6385,16.6688,16.6385,16.6688,21400.0
2006-03-30 12:10:00,22.01,22.03,22.0,22.02,14600.0,16.6688,16.6839,16.6612,16.6763,14600.0
2006-03-30 12:20:00,22.03,22.05,22.02,22.05,4600.0,16.6839,16.6991,16.6763,16.6991,4600.0
2006-03-30 12:30:00,22.05,22.05,22.02,22.03,11000.0,16.6991,16.6991,16.6763,16.6839,11000.0
2006-03-30 12:40:00,22.03,22.03,22.02,22.02,5800.0,16.6839,16.6839,16.6763,16.6763,5800.0
2006-03-30 12:50:00,22.03,22.07,22.02,22.06,12400.0,16.6839,16.7142,16.6763,16.7066,12400.0
2006-03-30 13:00:00,22.06,22.07,22.03,22.07,19600.0,16.7066,16.7142,16.6839,16.7142,19600.0
2006-03-30 13:10:00,22.07,22.07,22.02,22.06,13000.0,16.7142,16.7142,16.6763,16.7066,13000.0
2006-03-30 13:20:00,22.07,22.1,22.04,22.04,12000.0,16.7142,16.7369,16.6915,16.6915,12000.0
2006-03-30 13:30:00,22.04,22.05,21.98,22.02,10200.0,16.6915,16.6991,16.646,16.6763,10200.0
2006-03-30 13:40:00,22.04,22.09,22.03,22.07,8800.0,16.6915,16.7294,16.6839,16.7142,8800.0
2006-03-30 13:50:00,22.07,22.09,22.06,22.09,4800.0,16.7142,16.7294,16.7066,16.7294,4800.0
2006-03-30 14:00:00,22.1,22.15,22.1,22.13,11000.0,16.7369,16.7748,16.7369,16.7596,11000.0
2006-03-30 14:10:00,22.11,22.11,22.09,22.1,9400.0,16.7445,16.7445,16.7294,16.7369,9400.0
2006-03-30 14:20:00,22.08,22.1,22.03,22.1,15200.0,16.7218,16.7369,16.6839,16.7369,15200.0
2006-03-30 14:30:00,22.1,22.1,22.05,22.07,12600.0,16.7369,16.7369,16.6991,16.7142,12600.0
2006-03-30 14:40:00,22.08,22.09,22.06,22.08,8000.0,16.7218,16.7294,16.7066,16.7218,8000.0
2006-03-30 14:50:00,22.08,22.1,22.07,22.1,10400.0,16.7218,16.7369,16.7142,16.7369,10400.0
2006-03-30 15:00:00,22.1,22.11,22.1,22.11,17200.0,16.7369,16.7445,16.7369,16.7445,17200.0
2006-03-30 15:10:00,22.11,22.15,22.11,22.15,16400.0,16.7445,16.7748,16.7445,16.7748,16400.0
2006-03-30 15:20:00,22.15,22.2,22.15,22.18,11200.0,16.7748,16.8127,16.7748,16.7975,11200.0
2006-03-30 15:30:00,22.19,22.21,22.18,22.2,14000.0,16.8051,16.8202,16.7975,16.8127,14000.0
2006-03-30 15:40:00,22.2,22.21,22.18,22.18,17200.0,16.8127,16.8202,16.7975,16.7975,17200.0
2006-03-30 15:50:00,22.17,22.2,22.11,22.17,50800.0,16.7899,16.8127,16.7445,16.7899,50800.0
2006-03-31 09:30:00,22.25,22.25,22.2,22.22,12600.0,16.8505,16.8505,16.8127,16.8278,12600.0
2006-03-31 09:40:00,22.22,22.39,22.21,22.39,25800.0,16.8278,16.9565,16.8202,16.9565,25800.0
2006-03-31 09:50:00,22.37,22.48,22.37,22.47,12200.0,16.9414,17.0247,16.9414,17.0171,12200.0
2006-03-31 10:00:00,22.49,22.5,22.47,22.5,13800.0,17.0323,17.0399,17.0171,17.0399,13800.0
2006-03-31 10:10:00,22.49,22.55,22.47,22.55,54600.0,17.0323,17.0777,17.0171,17.0777,54600.0
2006-03-31 10:20:00,22.54,22.6,22.54,22.58,13800.0,17.0701,17.1156,17.0701,17.1004,13800.0
2006-03-31 10:30:00,22.59,22.59,22.53,22.53,12000.0,17.108,17.108,17.0626,17.0626,12000.0
2006-03-31 10:40:00,22.53,22.54,22.52,22.54,4000.0,17.0626,17.0701,17.055,17.0701,4000.0
2006-03-31 10:50:00,22.53,22.54,22.52,22.52,2400.0,17.0626,17.0701,17.055,17.055,2400.0
2006-03-31 11:00:00,22.51,22.73,22.51,22.72,34800.0,17.0474,17.214,17.0474,17.2065,34800.0
2006-03-31 11:10:00,22.73,22.8,22.73,22.75,35000.0,17.214,17.2671,17.214,17.2292,35000.0
2006-03-31 11:20:00,22.78,22.78,22.76,22.77,5200.0,17.2519,17.2519,17.2368,17.2443,5200.0
2006-03-31 11:30:00,22.74,22.74,22.55,22.62,22200.0,17.2216,17.2216,17.0777,17.1307,22200.0
2006-03-31 11:40:00,22.59,22.59,22.53,22.57,8800.0,17.108,17.108,17.0626,17.0929,8800.0
2006-03-31 11:50:00,22.57,22.58,22.56,22.56,8400.0,17.0929,17.1004,17.0853,17.0853,8400.0
2006-03-31 12:00:00,22.56,22.56,22.54,22.55,11200.0,17.0853,17.0853,17.0701,17.0777,11200.0
2006-03-31 12:10:00,22.55,22.65,22.55,22.64,15400.0,17.0777,17.1535,17.0777,17.1459,15400.0
2006-03-31 12:20:00,22.63,22.66,22.63,22.64,3600.0,17.1383,17.161,17.1383,17.1459,3600.0
2006-03-31 12:30:00,22.64,22.64,22.61,22.61,2000.0,17.1459,17.1459,17.1232,17.1232,2000.0
2006-03-31 12:40:00,22.63,22.68,22.63,22.65,4800.0,17.1383,17.1762,17.1383,17.1535,4800.0
2006-03-31 12:50:00,22.66,22.68,22.64,22.64,4800.0,17.161,17.1762,17.1459,17.1459,4800.0
2006-03-31 13:00:00,22.65,22.71,22.65,22.68,19200.0,17.1535,17.1989,17.1535,17.1762,19200.0
2006-03-31 13:10:00,22.68,22.71,22.66,22.7,26400.0,17.1762,17.1989,17.161,17.1913,26400.0
2006-03-31 13:20:00,22.71,22.71,22.66,22.69,10000.0,17.1989,17.1989,17.161,17.1837,10000.0
2006-03-31 13:30:00,22.67,22.7,22.67,22.68,15200.0,17.1686,17.1913,17.1686,17.1762,15200.0
2006-03-31 13:40:00,22.67,22.72,22.67,22.7,22800.0,17.1686,17.2065,17.1686,17.1913,22800.0
2006-03-31 13:50:00,22.68,22.69,22.6,22.6,5200.0,17.1762,17.1837,17.1156,17.1156,5200.0
2006-03-31 14:00:00,22.6,22.6,22.56,22.56,15000.0,17.1156,17.1156,17.0853,17.0853,15000.0
2006-03-31 14:10:00,22.56,22.61,22.54,22.59,10800.0,17.0853,17.1232,17.0701,17.108,10800.0
2006-03-31 14:20:00,22.58,22.59,22.56,22.57,14800.0,17.1004,17.108,17.0853,17.0929,14800.0
2006-03-31 14:30:00,22.58,22.63,22.58,22.61,5200.0,17.1004,17.1383,17.1004,17.1232,5200.0
2006-03-31 14:40:00,22.61,22.65,22.61,22.64,6400.0,17.1232,17.1535,17.1232,17.1459,6400.0
2006-03-31 14:50:00,22.64,22.7,22.61,22.7,13800.0,17.1459,17.1913,17.1232,17.1913,13800.0
2006-03-31 15:00:00,22.7,22.71,22.69,22.71,12600.0,17.1913,17.1989,17.1837,17.1989,12600.0
2006-03-31 15:10:00,22.71,22.74,22.7,22.74,22000.0,17.1989,17.2216,17.1913,17.2216,22000.0
2006-03-31 15:20:00,22.73,22.75,22.7,22.75,14200.0,17.214,17.2292,17.1913,17.2292,14200.0
2006-03-31 15:30:00,22.75,22.75,22.72,22.73,17200.0,17.2292,17.2292,17.2065,17.214,17200.0
2006-03-31 15:40:00,22.72,22.73,22.67,22.7,21000.0,17.2065,17.214,17.1686,17.1913,21000.0
2006-03-31 15:50:00,22.68,22.69,22.64,22.65,25600.0,17.1762,17.1837,17.1459,17.1535,25600.0
2006-04-03 09:40:00,22.68,22.76,22.63,22.75,11200.0,17.1762,17.2368,17.1383,17.2292,11200.0
2006-04-03 09:50:00,22.75,22.75,22.68,22.68,9600.0,17.2292,17.2292,17.1762,17.1762,9600.0
2006-04-03 10:00:00,22.7,22.88,22.7,22.88,9000.0,17.1913,17.3276,17.1913,17.3276,9000.0
2006-04-03 10:10:00,22.86,22.86,22.73,22.74,12400.0,17.3125,17.3125,17.214,17.2216,12400.0
2006-04-03 10:20:00,22.75,22.93,22.75,22.91,32400.0,17.2292,17.3655,17.2292,17.3504,32400.0
2006-04-03 10:30:00,22.91,22.97,22.91,22.91,14400.0,17.3504,17.3958,17.3504,17.3504,14400.0
2006-04-03 10:40:00,22.9,22.93,22.89,22.93,8000.0,17.3428,17.3655,17.3352,17.3655,8000.0
2006-04-03 10:50:00,22.89,22.89,22.82,22.84,12600.0,17.3352,17.3352,17.2822,17.2973,12600.0
2006-04-03 11:00:00,22.84,22.85,22.83,22.85,11800.0,17.2973,17.3049,17.2898,17.3049,11800.0
2006-04-03 11:10:00,22.85,22.86,22.85,22.86,5600.0,17.3049,17.3125,17.3049,17.3125,5600.0
2006-04-03 11:20:00,22.86,22.93,22.86,22.93,10800.0,17.3125,17.3655,17.3125,17.3655,10800.0
2006-04-03 11:30:00,22.93,22.93,22.93,22.93,6600.0,17.3655,17.3655,17.3655,17.3655,6600.0
2006-04-03 11:40:00,22.92,22.95,22.89,22.9,10400.0,17.3579,17.3807,17.3352,17.3428,10400.0
2006-04-03 11:50:00,22.9,22.92,22.89,22.9,8600.0,17.3428,17.3579,17.3352,17.3428,8600.0
2006-04-03 12:00:00,22.9,22.91,22.88,22.88,7000.0,17.3428,17.3504,17.3276,17.3276,7000.0
2006-04-03 12:10:00,22.88,22.91,22.87,22.89,10200.0,17.3276,17.3504,17.3201,17.3352,10200.0
2006-04-03 12:20:00,22.89,22.9,22.88,22.88,31000.0,17.3352,17.3428,17.3276,17.3276,31000.0
2006-04-03 12:30:00,22.88,22.88,22.86,22.86,10400.0,17.3276,17.3276,17.3125,17.3125,10400.0
2006-04-03 12:40:00,22.88,22.89,22.88,22.89,5400.0,17.3276,17.3352,17.3276,17.3352,5400.0
2006-04-03 12:50:00,22.9,22.95,22.89,22.95,5600.0,17.3428,17.3807,17.3352,17.3807,5600.0
2006-04-03 13:00:00,22.95,22.95,22.91,22.91,4000.0,17.3807,17.3807,17.3504,17.3504,4000.0
2006-04-03 13:10:00,22.91,22.92,22.91,22.92,5000.0,17.3504,17.3579,17.3504,17.3579,5000.0
2006-04-03 13:20:00,22.92,22.95,22.92,22.93,10000.0,17.3579,17.3807,17.3579,17.3655,10000.0
2006-04-03 13:30:00,22.93,22.93,22.93,22.93,6600.0,17.3655,17.3655,17.3655,17.3655,6600.0
2006-04-03 13:40:00,22.93,22.96,22.93,22.96,4200.0,17.3655,17.3882,17.3655,17.3882,4200.0
2006-04-03 13:50:00,22.96,23.03,22.96,23.0,22800.0,17.3882,17.4412,17.3882,17.4185,22800.0
2006-04-03 14:00:00,23.0,23.0,22.96,22.97,10600.0,17.4185,17.4185,17.3882,17.3958,10600.0
2006-04-03 14:10:00,22.96,22.97,22.91,22.91,11200.0,17.3882,17.3958,17.3504,17.3504,11200.0
2006-04-03 14:20:00,22.91,22.94,22.91,22.94,11200.0,17.3504,17.3731,17.3504,17.3731,11200.0
2006-04-03 14:30:00,22.95,22.95,22.91,22.92,20200.0,17.3807,17.3807,17.3504,17.3579,20200.0
2006-04-03 14:40:00,22.92,22.92,22.91,22.91,10600.0,17.3579,17.3579,17.3504,17.3504,10600.0
2006-04-03 14:50:00,22.92,22.92,22.9,22.9,11400.0,17.3579,17.3579,17.3428,17.3428,11400.0
2006-04-03 15:00:00,22.89,22.89,22.83,22.84,19200.0,17.3352,17.3352,17.2898,17.2973,19200.0
2006-04-03 15:10:00,22.86,22.88,22.79,22.88,32000.0,17.3125,17.3276,17.2595,17.3276,32000.0
2006-04-03 15:20:00,22.88,22.92,22.88,22.92,10400.0,17.3276,17.3579,17.3276,17.3579,10400.0
2006-04-03 15:30:00,22.92,22.92,22.82,22.86,16000.0,17.3579,17.3579,17.2822,17.3125,16000.0
2006-04-03 15:40:00,22.86,22.88,22.86,22.88,23600.0,17.3125,17.3276,17.3125,17.3276,23600.0
2006-04-03 15:50:00,22.88,22.93,22.87,22.88,19200.0,17.3276,17.3655,17.3201,17.3276,19200.0
2006-04-04 09:30:00,22.95,22.98,22.89,22.94,3200.0,17.3807,17.4034,17.3352,17.3731,3200.0
2006-04-04 09:40:00,22.93,22.94,22.83,22.84,5000.0,17.3655,17.3731,17.2898,17.2973,5000.0
2006-04-04 09:50:00,22.83,22.88,22.78,22.88,6000.0,17.2898,17.3276,17.2519,17.3276,6000.0
2006-04-04 10:00:00,22.88,23.0,22.87,22.95,8600.0,17.3276,17.4185,17.3201,17.3807,8600.0
2006-04-04 10:10:00,22.93,22.93,22.89,22.93,8600.0,17.3655,17.3655,17.3352,17.3655,8600.0
2006-04-04 10:20:00,22.93,22.98,22.93,22.96,5200.0,17.3655,17.4034,17.3655,17.3882,5200.0
2006-04-04 10:30:00,22.96,23.0,22.93,22.93,13800.0,17.3882,17.4185,17.3655,17.3655,13800.0
2006-04-04 10:40:00,22.93,22.94,22.92,22.94,11200.0,17.3655,17.3731,17.3579,17.3731,11200.0
2006-04-04 10:50:00,22.94,22.94,22.92,22.92,4600.0,17.3731,17.3731,17.3579,17.3579,4600.0
2006-04-04 11:00:00,22.91,22.91,22.86,22.86,9200.0,17.3504,17.3504,17.3125,17.3125,9200.0
2006-04-04 11:10:00,22.86,22.89,22.85,22.86,15600.0,17.3125,17.3352,17.3049,17.3125,15600.0
2006-04-04 11:20:00,22.88,22.9,22.88,22.9,4400.0,17.3276,17.3428,17.3276,17.3428,4400.0
2006-04-04 11:30:00,22.91,22.94,22.9,22.94,3000.0,17.3504,17.3731,17.3428,17.3731,3000.0
2006-04-04 11:40:00,22.95,23.0,22.95,23.0,3000.0,17.3807,17.4185,17.3807,17.4185,3000.0
2006-04-04 11:50:00,23.0,23.0,22.96,22.96,3400.0,17.4185,17.4185,17.3882,17.3882,3400.0
2006-04-04 12:00:00,22.96,22.98,22.95,22.98,6200.0,17.3882,17.4034,17.3807,17.4034,6200.0
2006-04-04 12:10:00,22.96,22.97,22.93,22.93,9400.0,17.3882,17.3958,17.3655,17.3655,9400.0
2006-04-04 12:20:00,22.93,22.95,22.92,22.93,6600.0,17.3655,17.3807,17.3579,17.3655,6600.0
2006-04-04 12:30:00,22.93,22.93,22.91,22.91,3800.0,17.3655,17.3655,17.3504,17.3504,3800.0
2006-04-04 12:40:00,22.91,22.92,22.88,22.92,6000.0,17.3504,17.3579,17.3276,17.3579,6000.0
2006-04-04 12:50:00,22.91,22.95,22.9,22.95,4800.0,17.3504,17.3807,17.3428,17.3807,4800.0
2006-04-04 13:00:00,22.93,22.97,22.93,22.94,4600.0,17.3655,17.3958,17.3655,17.3731,4600.0
2006-04-04 13:10:00,22.95,22.95,22.89,22.91,6600.0,17.3807,17.3807,17.3352,17.3504,6600.0
2006-04-04 13:20:00,22.9,22.92,22.88,22.88,10400.0,17.3428,17.3579,17.3276,17.3276,10400.0
2006-04-04 13:30:00,22.9,22.92,22.9,22.92,4000.0,17.3428,17.3579,17.3428,17.3579,4000.0
2006-04-04 13:40:00,22.92,22.94,22.92,22.93,6400.0,17.3579,17.3731,17.3579,17.3655,6400.0
2006-04-04 13:50:00,22.92,22.96,22.92,22.96,4400.0,17.3579,17.3882,17.3579,17.3882,4400.0
2006-04-04 14:00:00,22.96,22.96,22.91,22.91,9800.0,17.3882,17.3882,17.3504,17.3504,9800.0
2006-04-04 14:10:00,22.92,22.95,22.9,22.93,14800.0,17.3579,17.3807,17.3428,17.3655,14800.0
2006-04-04 14:20:00,22.93,22.97,22.9,22.9,10600.0,17.3655,17.3958,17.3428,17.3428,10600.0
2006-04-04 14:30:00,22.9,22.95,22.9,22.91,23800.0,17.3428,17.3807,17.3428,17.3504,23800.0
2006-04-04 14:40:00,22.9,22.94,22.9,22.92,17000.0,17.3428,17.3731,17.3428,17.3579,17000.0
2006-04-04 14:50:00,22.92,22.93,22.91,22.92,2800.0,17.3579,17.3655,17.3504,17.3579,2800.0
2006-04-04 15:00:00,22.91,22.95,22.91,22.92,10400.0,17.3504,17.3807,17.3504,17.3579,10400.0
2006-04-04 15:10:00,22.95,22.95,22.92,22.94,7200.0,17.3807,17.3807,17.3579,17.3731,7200.0
2006-04-04 15:20:00,22.95,22.99,22.94,22.96,7600.0,17.3807,17.4109,17.3731,17.3882,7600.0
2006-04-04 15:30:00,22.96,23.0,22.96,22.99,15800.0,17.3882,17.4185,17.3882,17.4109,15800.0
2006-04-04 15:40:00,22.98,23.11,22.98,23.1,25000.0,17.4034,17.5018,17.4034,17.4943,25000.0
2006-04-04 15:50:00,23.1,23.1,23.05,23.05,15000.0,17.4943,17.4943,17.4564,17.4564,15000.0
2006-04-05 09:30:00,23.03,23.03,23.03,23.03,1000.0,17.4412,17.4412,17.4412,17.4412,1000.0
2006-04-05 09:40:00,23.0,23.03,22.88,22.88,5200.0,17.4185,17.4412,17.3276,17.3276,5200.0
2006-04-05 09:50:00,22.88,22.88,22.84,22.87,4600.0,17.3276,17.3276,17.2973,17.3201,4600.0
2006-04-05 10:00:00,22.89,22.96,22.89,22.96,6600.0,17.3352,17.3882,17.3352,17.3882,6600.0
2006-04-05 10:10:00,22.92,23.0,22.92,22.97,13200.0,17.3579,17.4185,17.3579,17.3958,13200.0
2006-04-05 10:20:00,22.97,22.97,22.95,22.96,13000.0,17.3958,17.3958,17.3807,17.3882,13000.0
2006-04-05 10:30:00,22.96,22.96,22.94,22.95,9400.0,17.3882,17.3882,17.3731,17.3807,9400.0
2006-04-05 10:40:00,22.95,22.96,22.94,22.96,5200.0,17.3807,17.3882,17.3731,17.3882,5200.0
2006-04-05 10:50:00,22.96,22.96,22.93,22.93,2000.0,17.3882,17.3882,17.3655,17.3655,2000.0
2006-04-05 11:00:00,22.93,22.93,22.88,22.88,7000.0,17.3655,17.3655,17.3276,17.3276,7000.0
2006-04-05 11:10:00,22.87,22.88,22.86,22.86,11000.0,17.3201,17.3276,17.3125,17.3125,11000.0
2006-04-05 11:20:00,22.85,22.85,22.82,22.82,8800.0,17.3049,17.3049,17.2822,17.2822,8800.0
2006-04-05 11:30:00,22.81,22.81,22.78,22.78,10400.0,17.2746,17.2746,17.2519,17.2519,10400.0
2006-04-05 11:40:00,22.78,22.78,22.76,22.76,2000.0,17.2519,17.2519,17.2368,17.2368,2000.0
2006-04-05 11:50:00,22.75,22.75,22.71,22.74,9000.0,17.2292,17.2292,17.1989,17.2216,9000.0
2006-04-05 12:00:00,22.73,22.75,22.73,22.75,21000.0,17.214,17.2292,17.214,17.2292,21000.0
2006-04-05 12:10:00,22.73,22.74,22.73,22.74,2000.0,17.214,17.2216,17.214,17.2216,2000.0
2006-04-05 12:20:00,22.76,22.8,22.76,22.79,6400.0,17.2368,17.2671,17.2368,17.2595,6400.0
2006-04-05 12:30:00,22.78,22.79,22.75,22.75,21000.0,17.2519,17.2595,17.2292,17.2292,21000.0
2006-04-05 12:40:00,22.73,22.75,22.72,22.75,10200.0,17.214,17.2292,17.2065,17.2292,10200.0
2006-04-05 12:50:00,22.75,22.83,22.75,22.83,6400.0,17.2292,17.2898,17.2292,17.2898,6400.0
2006-04-05 13:00:00,22.83,22.95,22.83,22.93,5400.0,17.2898,17.3807,17.2898,17.3655,5400.0
2006-04-05 13:10:00,22.93,22.95,22.93,22.94,3800.0,17.3655,17.3807,17.3655,17.3731,3800.0
2006-04-05 13:20:00,22.93,22.96,22.93,22.93,3400.0,17.3655,17.3882,17.3655,17.3655,3400.0
2006-04-05 13:30:00,22.94,22.97,22.92,22.92,3800.0,17.3731,17.3958,17.3579,17.3579,3800.0
2006-04-05 13:40:00,22.92,22.93,22.89,22.93,6200.0,17.3579,17.3655,17.3352,17.3655,6200.0
2006-04-05 13:50:00,22.93,22.99,22.92,22.93,6000.0,17.3655,17.4109,17.3579,17.3655,6000.0
2006-04-05 14:00:00,22.93,22.93,22.91,22.93,6000.0,17.3655,17.3655,17.3504,17.3655,6000.0
2006-04-05 14:10:00,22.95,22.99,22.93,22.95,11400.0,17.3807,17.4109,17.3655,17.3807,11400.0
2006-04-05 14:20:00,22.95,23.0,22.95,23.0,4600.0,17.3807,17.4185,17.3807,17.4185,4600.0
2006-04-05 14:30:00,23.0,23.01,23.0,23.01,4800.0,17.4185,17.4261,17.4185,17.4261,4800.0
2006-04-05 14:40:00,23.02,23.07,23.02,23.07,7600.0,17.4337,17.4715,17.4337,17.4715,7600.0
2006-04-05 14:50:00,23.07,23.11,23.06,23.11,9000.0,17.4715,17.5018,17.464,17.5018,9000.0
2006-04-05 15:00:00,23.11,23.11,23.0,23.0,9400.0,17.5018,17.5018,17.4185,17.4185,9400.0
2006-04-05 15:10:00,22.99,23.02,22.98,23.02,5400.0,17.4109,17.4337,17.4034,17.4337,5400.0
2006-04-05 15:20:00,23.02,23.04,23.0,23.02,6600.0,17.4337,17.4488,17.4185,17.4337,6600.0
2006-04-05 15:30:00,23.0,23.01,22.95,22.96,10800.0,17.4185,17.4261,17.3807,17.3882,10800.0
2006-04-05 15:40:00,22.96,22.98,22.96,22.97,9000.0,17.3882,17.4034,17.3882,17.3958,9000.0
2006-04-05 15:50:00,22.97,23.01,22.97,23.0,7000.0,17.3958,17.4261,17.3958,17.4185,7000.0
2006-04-06 09:30:00,23.18,23.18,23.18,23.18,15200.0,17.5548,17.5548,17.5548,17.5548,15200.0
2006-04-06 09:40:00,23.38,23.38,23.28,23.28,25000.0,17.7063,17.7063,17.6306,17.6306,25000.0
2006-04-06 09:50:00,23.27,23.27,23.25,23.25,8200.0,17.623,17.623,17.6079,17.6079,8200.0
2006-04-06 10:00:00,23.25,23.27,23.24,23.25,7200.0,17.6079,17.623,17.6003,17.6079,7200.0
2006-04-06 10:10:00,23.25,23.26,23.23,23.23,6400.0,17.6079,17.6154,17.5927,17.5927,6400.0
2006-04-06 10:20:00,23.23,23.23,23.21,23.21,5000.0,17.5927,17.5927,17.5776,17.5776,5000.0
2006-04-06 10:30:00,23.21,23.21,23.2,23.2,15200.0,17.5776,17.5776,17.57,17.57,15200.0
2006-04-06 10:40:00,23.19,23.19,23.18,23.18,5000.0,17.5624,17.5624,17.5548,17.5548,5000.0
2006-04-06 10:50:00,23.18,23.2,23.18,23.18,43000.0,17.5548,17.57,17.5548,17.5548,43000.0
2006-04-06 11:00:00,23.18,23.18,23.13,23.13,43200.0,17.5548,17.5548,17.517,17.517,43200.0
2006-04-06 11:10:00,23.13,23.15,23.13,23.14,14000.0,17.517,17.5321,17.517,17.5245,14000.0
2006-04-06 11:20:00,23.14,23.14,23.13,23.13,10400.0,17.5245,17.5245,17.517,17.517,10400.0
2006-04-06 11:30:00,23.13,23.13,23.06,23.06,2800.0,17.517,17.517,17.464,17.464,2800.0
2006-04-06 11:40:00,23.05,23.07,23.04,23.04,3000.0,17.4564,17.4715,17.4488,17.4488,3000.0
2006-04-06 11:50:00,23.04,23.04,22.89,22.89,20000.0,17.4488,17.4488,17.3352,17.3352,20000.0
2006-04-06 12:00:00,22.91,22.91,22.86,22.91,20200.0,17.3504,17.3504,17.3125,17.3504,20200.0
2006-04-06 12:10:00,22.9,22.91,22.81,22.81,10600.0,17.3428,17.3504,17.2746,17.2746,10600.0
2006-04-06 12:20:00,22.82,22.82,22.78,22.81,3800.0,17.2822,17.2822,17.2519,17.2746,3800.0
2006-04-06 12:30:00,22.83,22.87,22.83,22.86,6800.0,17.2898,17.3201,17.2898,17.3125,6800.0
2006-04-06 12:40:00,22.86,22.86,22.84,22.84,6400.0,17.3125,17.3125,17.2973,17.2973,6400.0
2006-04-06 12:50:00,22.84,22.86,22.84,22.85,7600.0,17.2973,17.3125,17.2973,17.3049,7600.0
2006-04-06 13:00:00,22.85,22.88,22.84,22.85,9200.0,17.3049,17.3276,17.2973,17.3049,9200.0
2006-04-06 13:10:00,22.85,22.87,22.8,22.86,3000.0,17.3049,17.3201,17.2671,17.3125,3000.0
2006-04-06 13:20:00,22.87,22.88,22.84,22.85,13800.0,17.3201,17.3276,17.2973,17.3049,13800.0
2006-04-06 13:30:00,22.86,22.86,22.83,22.84,11000.0,17.3125,17.3125,17.2898,17.2973,11000.0
2006-04-06 13:40:00,22.84,22.86,22.84,22.86,7200.0,17.2973,17.3125,17.2973,17.3125,7200.0
2006-04-06 13:50:00,22.86,22.88,22.81,22.87,14200.0,17.3125,17.3276,17.2746,17.3201,14200.0
2006-04-06 14:00:00,22.88,22.88,22.81,22.85,12600.0,17.3276,17.3276,17.2746,17.3049,12600.0
2006-04-06 14:10:00,22.83,22.9,22.83,22.86,7600.0,17.2898,17.3428,17.2898,17.3125,7600.0
2006-04-06 14:20:00,22.85,22.85,22.68,22.72,26600.0,17.3049,17.3049,17.1762,17.2065,26600.0
2006-04-06 14:30:00,22.69,22.7,22.68,22.69,12000.0,17.1837,17.1913,17.1762,17.1837,12000.0
2006-04-06 14:40:00,22.68,22.72,22.68,22.68,12000.0,17.1762,17.2065,17.1762,17.1762,12000.0
2006-04-06 14:50:00,22.68,22.75,22.68,22.75,6200.0,17.1762,17.2292,17.1762,17.2292,6200.0
2006-04-06 15:00:00,22.78,22.81,22.74,22.77,11000.0,17.2519,17.2746,17.2216,17.2443,11000.0
2006-04-06 15:10:00,22.75,22.75,22.65,22.65,28000.0,17.2292,17.2292,17.1535,17.1535,28000.0
2006-04-06 15:20:00,22.66,22.69,22.66,22.69,11800.0,17.161,17.1837,17.161,17.1837,11800.0
2006-04-06 15:30:00,22.68,22.69,22.64,22.66,32000.0,17.1762,17.1837,17.1459,17.161,32000.0
2006-04-06 15:40:00,22.66,22.68,22.65,22.68,24200.0,17.161,17.1762,17.1535,17.1762,24200.0
2006-04-06 15:50:00,22.68,22.68,22.58,22.61,57400.0,17.1762,17.1762,17.1004,17.1232,57400.0
2006-04-07 09:30:00,22.65,22.68,22.65,22.68,9400.0,17.1535,17.1762,17.1535,17.1762,9400.0
2006-04-07 09:40:00,22.68,22.73,22.66,22.68,6400.0,17.1762,17.214,17.161,17.1762,6400.0
2006-04-07 09:50:00,22.75,22.75,22.61,22.61,5600.0,17.2292,17.2292,17.1232,17.1232,5600.0
2006-04-07 10:00:00,22.61,22.65,22.59,22.63,9600.0,17.1232,17.1535,17.108,17.1383,9600.0
2006-04-07 10:10:00,22.63,22.65,22.6,22.6,6200.0,17.1383,17.1535,17.1156,17.1156,6200.0
2006-04-07 10:20:00,22.6,22.6,22.39,22.5,16400.0,17.1156,17.1156,16.9565,17.0399,16400.0
2006-04-07 10:30:00,22.5,22.54,22.5,22.54,2800.0,17.0399,17.0701,17.0399,17.0701,2800.0
2006-04-07 10:40:00,22.52,22.53,22.46,22.46,7000.0,17.055,17.0626,17.0096,17.0096,7000.0
2006-04-07 10:50:00,22.47,22.48,22.47,22.48,4600.0,17.0171,17.0247,17.0171,17.0247,4600.0
2006-04-07 11:00:00,22.53,22.61,22.53,22.61,9400.0,17.0626,17.1232,17.0626,17.1232,9400.0
2006-04-07 11:10:00,22.63,22.64,22.61,22.64,4400.0,17.1383,17.1459,17.1232,17.1459,4400.0
2006-04-07 11:20:00,22.65,22.67,22.6,22.66,7600.0,17.1535,17.1686,17.1156,17.161,7600.0
2006-04-07 11:30:00,22.61,22.65,22.5,22.52,7400.0,17.1232,17.1535,17.0399,17.055,7400.0
2006-04-07 11:40:00,22.52,22.52,22.47,22.47,4400.0,17.055,17.055,17.0171,17.0171,4400.0
2006-04-07 11:50:00,22.46,22.54,22.46,22.5,11000.0,17.0096,17.0701,17.0096,17.0399,11000.0
2006-04-07 12:00:00,22.48,22.48,22.45,22.46,4200.0,17.0247,17.0247,17.002,17.0096,4200.0
2006-04-07 12:10:00,22.46,22.47,22.38,22.47,13200.0,17.0096,17.0171,16.949,17.0171,13200.0
2006-04-07 12:20:00,22.48,22.55,22.45,22.55,9000.0,17.0247,17.0777,17.002,17.0777,9000.0
2006-04-07 12:30:00,22.54,22.55,22.5,22.52,4600.0,17.0701,17.0777,17.0399,17.055,4600.0
2006-04-07 12:40:00,22.5,22.52,22.48,22.52,5600.0,17.0399,17.055,17.0247,17.055,5600.0
2006-04-07 12:50:00,22.5,22.5,22.46,22.46,4400.0,17.0399,17.0399,17.0096,17.0096,4400.0
2006-04-07 13:00:00,22.45,22.46,22.42,22.46,4800.0,17.002,17.0096,16.9793,17.0096,4800.0
2006-04-07 13:10:00,22.5,22.54,22.49,22.54,4600.0,17.0399,17.0701,17.0323,17.0701,4600.0
2006-04-07 13:20:00,22.55,22.6,22.55,22.6,5800.0,17.0777,17.1156,17.0777,17.1156,5800.0
2006-04-07 13:30:00,22.61,22.62,22.57,22.57,5000.0,17.1232,17.1307,17.0929,17.0929,5000.0
2006-04-07 13:40:00,22.56,22.61,22.53,22.54,5200.0,17.0853,17.1232,17.0626,17.0701,5200.0
2006-04-07 13:50:00,22.56,22.56,22.51,22.53,4000.0,17.0853,17.0853,17.0474,17.0626,4000.0
2006-04-07 14:00:00,22.53,22.61,22.53,22.6,4600.0,17.0626,17.1232,17.0626,17.1156,4600.0
2006-04-07 14:10:00,22.61,22.63,22.61,22.61,6400.0,17.1232,17.1383,17.1232,17.1232,6400.0
2006-04-07 14:20:00,22.61,22.61,22.59,22.59,4200.0,17.1232,17.1232,17.108,17.108,4200.0
2006-04-07 14:30:00,22.59,22.61,22.59,22.61,8000.0,17.108,17.1232,17.108,17.1232,8000.0
2006-04-07 14:40:00,22.62,22.71,22.62,22.66,8800.0,17.1307,17.1989,17.1307,17.161,8800.0
2006-04-07 14:50:00,22.69,22.7,22.67,22.67,8200.0,17.1837,17.1913,17.1686,17.1686,8200.0
2006-04-07 15:00:00,22.67,22.7,22.64,22.7,13600.0,17.1686,17.1913,17.1459,17.1913,13600.0
2006-04-07 15:10:00,22.7,22.73,22.68,22.68,5800.0,17.1913,17.214,17.1762,17.1762,5800.0
2006-04-07 15:20:00,22.68,22.7,22.65,22.65,9600.0,17.1762,17.1913,17.1535,17.1535,9600.0
2006-04-07 15:30:00,22.63,22.68,22.61,22.64,14800.0,17.1383,17.1762,17.1232,17.1459,14800.0
2006-04-07 15:40:00,22.64,22.68,22.63,22.66,9800.0,17.1459,17.1762,17.1383,17.161,9800.0
2006-04-07 15:50:00,22.66,22.71,22.65,22.69,24200.0,17.161,17.1989,17.1535,17.1837,24200.0
2006-04-10 09:30:00,22.68,22.68,22.57,22.57,2600.0,17.1762,17.1762,17.0929,17.0929,2600.0
2006-04-10 09:40:00,22.53,22.53,22.45,22.45,5800.0,17.0626,17.0626,17.002,17.002,5800.0
2006-04-10 09:50:00,22.44,22.49,22.44,22.48,5000.0,16.9944,17.0323,16.9944,17.0247,5000.0
2006-04-10 10:00:00,22.46,22.49,22.41,22.49,12200.0,17.0096,17.0323,16.9717,17.0323,12200.0
2006-04-10 10:10:00,22.52,22.53,22.5,22.53,3200.0,17.055,17.0626,17.0399,17.0626,3200.0
2006-04-10 10:20:00,22.52,22.52,22.43,22.5,10600.0,17.055,17.055,16.9868,17.0399,10600.0
2006-04-10 10:30:00,22.5,22.51,22.45,22.45,10600.0,17.0399,17.0474,17.002,17.002,10600.0
2006-04-10 10:40:00,22.43,22.43,22.35,22.35,3200.0,16.9868,16.9868,16.9263,16.9263,3200.0
2006-04-10 10:50:00,22.34,22.42,22.34,22.42,6800.0,16.9187,16.9793,16.9187,16.9793,6800.0
2006-04-10 11:00:00,22.4,22.44,22.37,22.44,8400.0,16.9641,16.9944,16.9414,16.9944,8400.0
2006-04-10 11:10:00,22.45,22.5,22.45,22.49,5200.0,17.002,17.0399,17.002,17.0323,5200.0
2006-04-10 11:20:00,22.5,22.5,22.48,22.48,3000.0,17.0399,17.0399,17.0247,17.0247,3000.0
2006-04-10 11:30:00,22.48,22.49,22.46,22.48,4200.0,17.0247,17.0323,17.0096,17.0247,4200.0
2006-04-10 11:40:00,22.48,22.54,22.48,22.54,4000.0,17.0247,17.0701,17.0247,17.0701,4000.0
2006-04-10 11:50:00,22.52,22.54,22.52,22.54,2200.0,17.055,17.0701,17.055,17.0701,2200.0
2006-04-10 12:00:00,22.53,22.54,22.5,22.54,4800.0,17.0626,17.0701,17.0399,17.0701,4800.0
2006-04-10 12:10:00,22.54,22.54,22.5,22.5,2400.0,17.0701,17.0701,17.0399,17.0399,2400.0
2006-04-10 12:20:00,22.5,22.54,22.5,22.52,3600.0,17.0399,17.0701,17.0399,17.055,3600.0
2006-04-10 12:30:00,22.53,22.53,22.49,22.49,2600.0,17.0626,17.0626,17.0323,17.0323,2600.0
2006-04-10 12:40:00,22.48,22.48,22.45,22.46,2800.0,17.0247,17.0247,17.002,17.0096,2800.0
2006-04-10 12:50:00,22.46,22.46,22.45,22.46,3600.0,17.0096,17.0096,17.002,17.0096,3600.0
2006-04-10 13:00:00,22.46,22.46,22.45,22.46,2200.0,17.0096,17.0096,17.002,17.0096,2200.0
2006-04-10 13:10:00,22.45,22.49,22.41,22.49,14200.0,17.002,17.0323,16.9717,17.0323,14200.0
2006-04-10 13:20:00,22.49,22.49,22.48,22.48,6600.0,17.0323,17.0323,17.0247,17.0247,6600.0
2006-04-10 13:30:00,22.49,22.52,22.49,22.51,128400.0,17.0323,17.055,17.0323,17.0474,128400.0
2006-04-10 13:40:00,22.51,22.51,22.48,22.5,10000.0,17.0474,17.0474,17.0247,17.0399,10000.0
2006-04-10 13:50:00,22.5,22.5,22.48,22.5,6800.0,17.0399,17.0399,17.0247,17.0399,6800.0
2006-04-10 14:00:00,22.49,22.52,22.49,22.52,4600.0,17.0323,17.055,17.0323,17.055,4600.0
2006-04-10 14:10:00,22.52,22.53,22.5,22.5,4600.0,17.055,17.0626,17.0399,17.0399,4600.0
2006-04-10 14:20:00,22.5,22.53,22.48,22.5,5800.0,17.0399,17.0626,17.0247,17.0399,5800.0
2006-04-10 14:30:00,22.5,22.5,22.48,22.5,7000.0,17.0399,17.0399,17.0247,17.0399,7000.0
2006-04-10 14:40:00,22.5,22.5,22.47,22.48,3400.0,17.0399,17.0399,17.0171,17.0247,3400.0
2006-04-10 14:50:00,22.47,22.5,22.47,22.5,10000.0,17.0171,17.0399,17.0171,17.0399,10000.0
2006-04-10 15:00:00,22.52,22.52,22.49,22.5,6800.0,17.055,17.055,17.0323,17.0399,6800.0
2006-04-10 15:10:00,22.51,22.51,22.5,22.5,4000.0,17.0474,17.0474,17.0399,17.0399,4000.0
2006-04-10 15:20:00,22.5,22.53,22.49,22.52,5200.0,17.0399,17.0626,17.0323,17.055,5200.0
2006-04-10 15:30:00,22.52,22.52,22.49,22.5,4200.0,17.055,17.055,17.0323,17.0399,4200.0
2006-04-10 15:40:00,22.5,22.56,22.5,22.54,15600.0,17.0399,17.0853,17.0399,17.0701,15600.0
2006-04-10 15:50:00,22.54,22.54,22.5,22.52,9200.0,17.0701,17.0701,17.0399,17.055,9200.0
2006-04-11 09:30:00,22.53,22.53,22.52,22.53,4000.0,17.0626,17.0626,17.055,17.0626,4000.0
2006-04-11 09:40:00,22.54,22.54,22.48,22.5,4600.0,17.0701,17.0701,17.0247,17.0399,4600.0
2006-04-11 09:50:00,22.5,22.5,22.5,22.5,0.0,17.0399,17.0399,17.0399,17.0399,0.0
2006-04-11 10:00:00,22.48,22.5,22.48,22.5,10200.0,17.0247,17.0399,17.0247,17.0399,10200.0
2006-04-11 10:10:00,22.53,22.53,22.53,22.53,1000.0,17.0626,17.0626,17.0626,17.0626,1000.0
2006-04-11 10:20:00,22.52,22.52,22.48,22.49,3400.0,17.055,17.055,17.0247,17.0323,3400.0
2006-04-11 10:30:00,22.49,22.5,22.45,22.5,5800.0,17.0323,17.0399,17.002,17.0399,5800.0
2006-04-11 10:40:00,22.5,22.52,22.49,22.52,6800.0,17.0399,17.055,17.0323,17.055,6800.0
2006-04-11 10:50:00,22.52,22.54,22.52,22.54,1600.0,17.055,17.0701,17.055,17.0701,1600.0
2006-04-11 11:00:00,22.53,22.54,22.53,22.54,7000.0,17.0626,17.0701,17.0626,17.0701,7000.0
2006-04-11 11:10:00,22.54,22.57,22.54,22.57,6000.0,17.0701,17.0929,17.0701,17.0929,6000.0
2006-04-11 11:20:00,22.56,22.57,22.55,22.57,4400.0,17.0853,17.0929,17.0777,17.0929,4400.0
2006-04-11 11:30:00,22.57,22.57,22.55,22.55,3000.0,17.0929,17.0929,17.0777,17.0777,3000.0
2006-04-11 11:40:00,22.56,22.56,22.54,22.55,5600.0,17.0853,17.0853,17.0701,17.0777,5600.0
2006-04-11 11:50:00,22.55,22.55,22.52,22.52,1600.0,17.0777,17.0777,17.055,17.055,1600.0
2006-04-11 12:00:00,22.52,22.52,22.5,22.5,4600.0,17.055,17.055,17.0399,17.0399,4600.0
2006-04-11 12:10:00,22.5,22.52,22.5,22.52,4200.0,17.0399,17.055,17.0399,17.055,4200.0
2006-04-11 12:20:00,22.52,22.53,22.52,22.52,4000.0,17.055,17.0626,17.055,17.055,4000.0
2006-04-11 12:30:00,22.52,22.53,22.52,22.53,600.0,17.055,17.0626,17.055,17.0626,600.0
2006-04-11 12:40:00,22.55,22.56,22.53,22.53,3200.0,17.0777,17.0853,17.0626,17.0626,3200.0
2006-04-11 12:50:00,22.55,22.56,22.54,22.56,3800.0,17.0777,17.0853,17.0701,17.0853,3800.0
2006-04-11 13:00:00,22.56,22.57,22.56,22.57,3200.0,17.0853,17.0929,17.0853,17.0929,3200.0
2006-04-11 13:10:00,22.57,22.57,22.5,22.5,5400.0,17.0929,17.0929,17.0399,17.0399,5400.0
2006-04-11 13:20:00,22.5,22.5,22.48,22.5,8800.0,17.0399,17.0399,17.0247,17.0399,8800.0
2006-04-11 13:30:00,22.49,22.51,22.49,22.5,7400.0,17.0323,17.0474,17.0323,17.0399,7400.0
2006-04-11 13:40:00,22.5,22.5,22.49,22.49,6200.0,17.0399,17.0399,17.0323,17.0323,6200.0
2006-04-11 13:50:00,22.49,22.52,22.49,22.5,4000.0,17.0323,17.055,17.0323,17.0399,4000.0
2006-04-11 14:00:00,22.5,22.5,22.5,22.5,3400.0,17.0399,17.0399,17.0399,17.0399,3400.0
2006-04-11 14:10:00,22.5,22.51,22.48,22.49,7600.0,17.0399,17.0474,17.0247,17.0323,7600.0
2006-04-11 14:20:00,22.5,22.5,22.49,22.49,17600.0,17.0399,17.0399,17.0323,17.0323,17600.0
2006-04-11 14:30:00,22.49,22.5,22.48,22.49,10000.0,17.0323,17.0399,17.0247,17.0323,10000.0
2006-04-11 14:40:00,22.49,22.5,22.41,22.43,10000.0,17.0323,17.0399,16.9717,16.9868,10000.0
2006-04-11 14:50:00,22.43,22.48,22.43,22.47,6600.0,16.9868,17.0247,16.9868,17.0171,6600.0
2006-04-11 15:00:00,22.48,22.48,22.45,22.47,5600.0,17.0247,17.0247,17.002,17.0171,5600.0
2006-04-11 15:10:00,22.47,22.47,22.42,22.45,6800.0,17.0171,17.0171,16.9793,17.002,6800.0
2006-04-11 15:20:00,22.45,22.47,22.45,22.47,6400.0,17.002,17.0171,17.002,17.0171,6400.0
2006-04-11 15:30:00,22.47,22.47,22.43,22.43,5600.0,17.0171,17.0171,16.9868,16.9868,5600.0
2006-04-11 15:40:00,22.43,22.47,22.43,22.47,8600.0,16.9868,17.0171,16.9868,17.0171,8600.0
2006-04-11 15:50:00,22.47,22.5,22.45,22.45,13400.0,17.0171,17.0399,17.002,17.002,13400.0
2006-04-12 09:40:00,22.5,22.5,22.43,22.46,3800.0,17.0399,17.0399,16.9868,17.0096,3800.0
2006-04-12 09:50:00,22.44,22.44,22.38,22.44,2600.0,16.9944,16.9944,16.949,16.9944,2600.0
2006-04-12 10:00:00,22.44,22.44,22.41,22.41,1800.0,16.9944,16.9944,16.9717,16.9717,1800.0
2006-04-12 10:10:00,22.4,22.4,22.38,22.38,2600.0,16.9641,16.9641,16.949,16.949,2600.0
2006-04-12 10:20:00,22.38,22.4,22.38,22.4,2400.0,16.949,16.9641,16.949,16.9641,2400.0
2006-04-12 10:30:00,22.4,22.43,22.39,22.43,4400.0,16.9641,16.9868,16.9565,16.9868,4400.0
2006-04-12 10:40:00,22.43,22.47,22.43,22.44,2800.0,16.9868,17.0171,16.9868,16.9944,2800.0
2006-04-12 10:50:00,22.45,22.47,22.43,22.46,1800.0,17.002,17.0171,16.9868,17.0096,1800.0
2006-04-12 11:00:00,22.49,22.53,22.49,22.53,1400.0,17.0323,17.0626,17.0323,17.0626,1400.0
2006-04-12 11:10:00,22.53,22.55,22.53,22.55,1200.0,17.0626,17.0777,17.0626,17.0777,1200.0
2006-04-12 11:20:00,22.55,22.55,22.54,22.54,1800.0,17.0777,17.0777,17.0701,17.0701,1800.0
2006-04-12 11:30:00,22.55,22.57,22.51,22.51,2000.0,17.0777,17.0929,17.0474,17.0474,2000.0
2006-04-12 11:40:00,22.51,22.51,22.49,22.49,2800.0,17.0474,17.0474,17.0323,17.0323,2800.0
2006-04-12 11:50:00,22.49,22.49,22.42,22.46,16600.0,17.0323,17.0323,16.9793,17.0096,16600.0
2006-04-12 12:00:00,22.43,22.43,22.43,22.43,400.0,16.9868,16.9868,16.9868,16.9868,400.0
2006-04-12 12:10:00,22.44,22.46,22.44,22.46,3200.0,16.9944,17.0096,16.9944,17.0096,3200.0
2006-04-12 12:20:00,22.46,22.47,22.46,22.46,2600.0,17.0096,17.0171,17.0096,17.0096,2600.0
2006-04-12 12:30:00,22.46,22.47,22.46,22.46,1800.0,17.0096,17.0171,17.0096,17.0096,1800.0
2006-04-12 12:40:00,22.46,22.47,22.46,22.47,2400.0,17.0096,17.0171,17.0096,17.0171,2400.0
2006-04-12 12:50:00,22.47,22.47,22.46,22.46,5200.0,17.0171,17.0171,17.0096,17.0096,5200.0
2006-04-12 13:00:00,22.49,22.56,22.46,22.56,8400.0,17.0323,17.0853,17.0096,17.0853,8400.0
2006-04-12 13:10:00,22.56,22.6,22.56,22.56,18600.0,17.0853,17.1156,17.0853,17.0853,18600.0
2006-04-12 13:20:00,22.55,22.55,22.54,22.54,2200.0,17.0777,17.0777,17.0701,17.0701,2200.0
2006-04-12 13:30:00,22.54,22.55,22.54,22.54,2400.0,17.0701,17.0777,17.0701,17.0701,2400.0
2006-04-12 13:40:00,22.53,22.53,22.52,22.53,5000.0,17.0626,17.0626,17.055,17.0626,5000.0
2006-04-12 13:50:00,22.53,22.53,22.5,22.5,5400.0,17.0626,17.0626,17.0399,17.0399,5400.0
2006-04-12 14:00:00,22.51,22.53,22.51,22.53,2600.0,17.0474,17.0626,17.0474,17.0626,2600.0
2006-04-12 14:10:00,22.51,22.52,22.5,22.52,6400.0,17.0474,17.055,17.0399,17.055,6400.0
2006-04-12 14:20:00,22.51,22.52,22.5,22.5,3600.0,17.0474,17.055,17.0399,17.0399,3600.0
2006-04-12 14:30:00,22.5,22.5,22.5,22.5,4200.0,17.0399,17.0399,17.0399,17.0399,4200.0
2006-04-12 14:40:00,22.5,22.54,22.5,22.54,4000.0,17.0399,17.0701,17.0399,17.0701,4000.0
2006-04-12 14:50:00,22.53,22.56,22.52,22.56,3800.0,17.0626,17.0853,17.055,17.0853,3800.0
2006-04-12 15:00:00,22.56,22.57,22.56,22.57,7200.0,17.0853,17.0929,17.0853,17.0929,7200.0
2006-04-12 15:10:00,22.58,22.59,22.58,22.59,2800.0,17.1004,17.108,17.1004,17.108,2800.0
2006-04-12 15:20:00,22.58,22.58,22.54,22.54,4800.0,17.1004,17.1004,17.0701,17.0701,4800.0
2006-04-12 15:30:00,22.53,22.53,22.52,22.53,6600.0,17.0626,17.0626,17.055,17.0626,6600.0
2006-04-12 15:40:00,22.54,22.55,22.54,22.54,4000.0,17.0701,17.0777,17.0701,17.0701,4000.0
2006-04-12 15:50:00,22.55,22.55,22.53,22.53,10800.0,17.0777,17.0777,17.0626,17.0626,10800.0
2006-04-13 09:30:00,22.55,22.55,22.55,22.55,600.0,17.0777,17.0777,17.0777,17.0777,600.0
2006-04-13 09:40:00,22.53,22.55,22.49,22.55,2800.0,17.0626,17.0777,17.0323,17.0777,2800.0
2006-04-13 09:50:00,22.55,22.55,22.53,22.53,400.0,17.0777,17.0777,17.0626,17.0626,400.0
2006-04-13 10:00:00,22.55,22.55,22.52,22.54,2600.0,17.0777,17.0777,17.055,17.0701,2600.0
2006-04-13 10:10:00,22.54,22.54,22.54,22.54,200.0,17.0701,17.0701,17.0701,17.0701,200.0
2006-04-13 10:20:00,22.54,22.54,22.53,22.54,1600.0,17.0701,17.0701,17.0626,17.0701,1600.0
2006-04-13 10:30:00,22.53,22.54,22.53,22.54,2600.0,17.0626,17.0701,17.0626,17.0701,2600.0
2006-04-13 10:40:00,22.54,22.55,22.53,22.54,4400.0,17.0701,17.0777,17.0626,17.0701,4400.0
2006-04-13 10:50:00,22.55,22.55,22.55,22.55,2000.0,17.0777,17.0777,17.0777,17.0777,2000.0
2006-04-13 11:00:00,22.54,22.54,22.51,22.54,4000.0,17.0701,17.0701,17.0474,17.0701,4000.0
2006-04-13 11:10:00,22.55,22.6,22.55,22.6,8200.0,17.0777,17.1156,17.0777,17.1156,8200.0
2006-04-13 11:20:00,22.6,22.63,22.6,22.63,2000.0,17.1156,17.1383,17.1156,17.1383,2000.0
2006-04-13 11:30:00,22.63,22.63,22.63,22.63,2200.0,17.1383,17.1383,17.1383,17.1383,2200.0
2006-04-13 11:40:00,22.63,22.64,22.63,22.63,800.0,17.1383,17.1459,17.1383,17.1383,800.0
2006-04-13 11:50:00,22.63,22.64,22.63,22.64,4600.0,17.1383,17.1459,17.1383,17.1459,4600.0
2006-04-13 12:00:00,22.65,22.66,22.65,22.66,1600.0,17.1535,17.161,17.1535,17.161,1600.0
2006-04-13 12:10:00,22.66,22.66,22.65,22.65,600.0,17.161,17.161,17.1535,17.1535,600.0
2006-04-13 12:20:00,22.65,22.65,22.63,22.64,3000.0,17.1535,17.1535,17.1383,17.1459,3000.0
2006-04-13 12:30:00,22.64,22.64,22.63,22.63,5600.0,17.1459,17.1459,17.1383,17.1383,5600.0
2006-04-13 12:40:00,22.63,22.64,22.63,22.64,5000.0,17.1383,17.1459,17.1383,17.1459,5000.0
2006-04-13 12:50:00,22.64,22.64,22.63,22.63,1000.0,17.1459,17.1459,17.1383,17.1383,1000.0
2006-04-13 13:00:00,22.63,22.63,22.62,22.62,8000.0,17.1383,17.1383,17.1307,17.1307,8000.0
2006-04-13 13:10:00,22.61,22.61,22.61,22.61,3000.0,17.1232,17.1232,17.1232,17.1232,3000.0
2006-04-13 13:20:00,22.61,22.61,22.6,22.61,2000.0,17.1232,17.1232,17.1156,17.1232,2000.0
2006-04-13 13:30:00,22.6,22.6,22.6,22.6,200.0,17.1156,17.1156,17.1156,17.1156,200.0
2006-04-13 13:40:00,22.61,22.61,22.6,22.61,1600.0,17.1232,17.1232,17.1156,17.1232,1600.0
2006-04-13 13:50:00,22.61,22.61,22.61,22.61,4200.0,17.1232,17.1232,17.1232,17.1232,4200.0
2006-04-13 14:00:00,22.61,22.61,22.6,22.6,6800.0,17.1232,17.1232,17.1156,17.1156,6800.0
2006-04-13 14:10:00,22.6,22.6,22.55,22.55,2400.0,17.1156,17.1156,17.0777,17.0777,2400.0
2006-04-13 14:20:00,22.55,22.56,22.53,22.53,4000.0,17.0777,17.0853,17.0626,17.0626,4000.0
2006-04-13 14:30:00,22.54,22.54,22.5,22.54,8000.0,17.0701,17.0701,17.0399,17.0701,8000.0
2006-04-13 14:40:00,22.54,22.55,22.53,22.53,1600.0,17.0701,17.0777,17.0626,17.0626,1600.0
2006-04-13 14:50:00,22.52,22.52,22.51,22.52,2800.0,17.055,17.055,17.0474,17.055,2800.0
2006-04-13 15:00:00,22.51,22.57,22.51,22.57,16600.0,17.0474,17.0929,17.0474,17.0929,16600.0
2006-04-13 15:10:00,22.57,22.58,22.54,22.57,11600.0,17.0929,17.1004,17.0701,17.0929,11600.0
2006-04-13 15:20:00,22.58,22.6,22.58,22.6,14600.0,17.1004,17.1156,17.1004,17.1156,14600.0
2006-04-13 15:30:00,22.6,22.63,22.6,22.63,16400.0,17.1156,17.1383,17.1156,17.1383,16400.0
2006-04-13 15:40:00,22.63,22.63,22.62,22.62,11800.0,17.1383,17.1383,17.1307,17.1307,11800.0
2006-04-13 15:50:00,22.62,22.62,22.57,22.61,13000.0,17.1307,17.1307,17.0929,17.1232,13000.0
2006-04-17 09:30:00,22.58,22.58,22.55,22.55,2800.0,17.1004,17.1004,17.0777,17.0777,2800.0
2006-04-17 09:40:00,22.56,22.63,22.56,22.63,3600.0,17.0853,17.1383,17.0853,17.1383,3600.0
2006-04-17 09:50:00,22.61,22.61,22.57,22.57,4600.0,17.1232,17.1232,17.0929,17.0929,4600.0
2006-04-17 10:00:00,22.57,22.58,22.53,22.58,1000.0,17.0929,17.1004,17.0626,17.1004,1000.0
2006-04-17 10:10:00,22.56,22.56,22.53,22.54,6000.0,17.0853,17.0853,17.0626,17.0701,6000.0
2006-04-17 10:20:00,22.54,22.59,22.54,22.57,8200.0,17.0701,17.108,17.0701,17.0929,8200.0
2006-04-17 10:30:00,22.58,22.6,22.56,22.6,7000.0,17.1004,17.1156,17.0853,17.1156,7000.0
2006-04-17 10:40:00,22.6,22.6,22.58,22.58,13800.0,17.1156,17.1156,17.1004,17.1004,13800.0
2006-04-17 10:50:00,22.59,22.71,22.59,22.71,6200.0,17.108,17.1989,17.108,17.1989,6200.0
2006-04-17 11:00:00,22.72,22.72,22.7,22.72,5200.0,17.2065,17.2065,17.1913,17.2065,5200.0
2006-04-17 11:10:00,22.73,22.81,22.73,22.79,4800.0,17.214,17.2746,17.214,17.2595,4800.0
2006-04-17 11:20:00,22.8,22.81,22.8,22.81,5800.0,17.2671,17.2746,17.2671,17.2746,5800.0
2006-04-17 11:30:00,22.81,22.81,22.81,22.81,2800.0,17.2746,17.2746,17.2746,17.2746,2800.0
2006-04-17 11:40:00,22.81,22.85,22.81,22.85,3400.0,17.2746,17.3049,17.2746,17.3049,3400.0
2006-04-17 11:50:00,22.86,22.88,22.86,22.86,3000.0,17.3125,17.3276,17.3125,17.3125,3000.0
2006-04-17 12:00:00,22.84,22.85,22.83,22.84,6400.0,17.2973,17.3049,17.2898,17.2973,6400.0
2006-04-17 12:10:00,22.84,22.85,22.83,22.84,6400.0,17.2973,17.3049,17.2898,17.2973,6400.0
2006-04-17 12:20:00,22.84,22.84,22.81,22.81,5200.0,17.2973,17.2973,17.2746,17.2746,5200.0
2006-04-17 12:30:00,22.79,22.8,22.74,22.77,8800.0,17.2595,17.2671,17.2216,17.2443,8800.0
2006-04-17 12:40:00,22.77,22.77,22.74,22.74,4800.0,17.2443,17.2443,17.2216,17.2216,4800.0
2006-04-17 12:50:00,22.74,22.75,22.73,22.74,11200.0,17.2216,17.2292,17.214,17.2216,11200.0
2006-04-17 13:00:00,22.74,22.75,22.7,22.75,7400.0,17.2216,17.2292,17.1913,17.2292,7400.0
2006-04-17 13:10:00,22.73,22.73,22.72,22.73,2800.0,17.214,17.214,17.2065,17.214,2800.0
2006-04-17 13:20:00,22.73,22.73,22.71,22.73,4800.0,17.214,17.214,17.1989,17.214,4800.0
2006-04-17 13:30:00,22.72,22.73,22.7,22.7,2800.0,17.2065,17.214,17.1913,17.1913,2800.0
2006-04-17 13:40:00,22.68,22.69,22.66,22.67,24800.0,17.1762,17.1837,17.161,17.1686,24800.0
2006-04-17 13:50:00,22.67,22.68,22.66,22.68,8800.0,17.1686,17.1762,17.161,17.1762,8800.0
2006-04-17 14:00:00,22.71,22.71,22.68,22.68,7600.0,17.1989,17.1989,17.1762,17.1762,7600.0
2006-04-17 14:10:00,22.68,22.68,22.67,22.68,4400.0,17.1762,17.1762,17.1686,17.1762,4400.0
2006-04-17 14:20:00,22.68,22.68,22.63,22.65,4200.0,17.1762,17.1762,17.1383,17.1535,4200.0
2006-04-17 14:30:00,22.64,22.7,22.64,22.68,8200.0,17.1459,17.1913,17.1459,17.1762,8200.0
2006-04-17 14:40:00,22.68,22.7,22.67,22.68,2400.0,17.1762,17.1913,17.1686,17.1762,2400.0
2006-04-17 14:50:00,22.69,22.69,22.65,22.67,3800.0,17.1837,17.1837,17.1535,17.1686,3800.0
2006-04-17 15:00:00,22.67,22.71,22.67,22.7,8400.0,17.1686,17.1989,17.1686,17.1913,8400.0
2006-04-17 15:10:00,22.71,22.71,22.67,22.7,6200.0,17.1989,17.1989,17.1686,17.1913,6200.0
2006-04-17 15:20:00,22.7,22.7,22.67,22.69,6000.0,17.1913,17.1913,17.1686,17.1837,6000.0
2006-04-17 15:30:00,22.69,22.7,22.67,22.68,8000.0,17.1837,17.1913,17.1686,17.1762,8000.0
2006-04-17 15:40:00,22.68,22.68,22.65,22.67,10600.0,17.1762,17.1762,17.1535,17.1686,10600.0
2006-04-17 15:50:00,22.67,22.72,22.67,22.71,12400.0,17.1686,17.2065,17.1686,17.1989,12400.0
2006-04-18 09:30:00,22.75,22.78,22.73,22.73,2600.0,17.2292,17.2519,17.214,17.214,2600.0
2006-04-18 09:40:00,22.74,22.8,22.74,22.77,3400.0,17.2216,17.2671,17.2216,17.2443,3400.0
2006-04-18 09:50:00,22.78,22.79,22.75,22.79,1000.0,17.2519,17.2595,17.2292,17.2595,1000.0
2006-04-18 10:00:00,22.79,22.88,22.79,22.88,2800.0,17.2595,17.3276,17.2595,17.3276,2800.0
2006-04-18 10:10:00,22.9,22.9,22.89,22.89,2800.0,17.3428,17.3428,17.3352,17.3352,2800.0
2006-04-18 10:20:00,22.9,22.93,22.89,22.93,6200.0,17.3428,17.3655,17.3352,17.3655,6200.0
2006-04-18 10:30:00,22.93,22.93,22.92,22.92,800.0,17.3655,17.3655,17.3579,17.3579,800.0
2006-04-18 10:40:00,22.93,22.93,22.91,22.91,4200.0,17.3655,17.3655,17.3504,17.3504,4200.0
2006-04-18 10:50:00,22.92,22.93,22.92,22.93,1400.0,17.3579,17.3655,17.3579,17.3655,1400.0
2006-04-18 11:00:00,22.93,22.98,22.93,22.97,5200.0,17.3655,17.4034,17.3655,17.3958,5200.0
2006-04-18 11:10:00,22.96,23.0,22.94,23.0,12200.0,17.3882,17.4185,17.3731,17.4185,12200.0
2006-04-18 11:20:00,22.97,23.0,22.96,23.0,8200.0,17.3958,17.4185,17.3882,17.4185,8200.0
2006-04-18 11:30:00,23.0,23.0,22.97,22.97,7600.0,17.4185,17.4185,17.3958,17.3958,7600.0
2006-04-18 11:40:00,22.97,22.99,22.96,22.96,7000.0,17.3958,17.4109,17.3882,17.3882,7000.0
2006-04-18 11:50:00,22.96,22.99,22.96,22.97,16600.0,17.3882,17.4109,17.3882,17.3958,16600.0
2006-04-18 12:00:00,23.0,23.02,22.96,23.02,42600.0,17.4185,17.4337,17.3882,17.4337,42600.0
2006-04-18 12:10:00,23.02,23.05,22.9,22.93,20000.0,17.4337,17.4564,17.3428,17.3655,20000.0
2006-04-18 12:20:00,22.89,22.94,22.89,22.9,11800.0,17.3352,17.3731,17.3352,17.3428,11800.0
2006-04-18 12:30:00,22.9,22.9,22.83,22.85,5400.0,17.3428,17.3428,17.2898,17.3049,5400.0
2006-04-18 12:40:00,22.86,22.89,22.85,22.89,4000.0,17.3125,17.3352,17.3049,17.3352,4000.0
2006-04-18 12:50:00,22.9,22.95,22.9,22.95,1800.0,17.3428,17.3807,17.3428,17.3807,1800.0
2006-04-18 13:00:00,22.95,22.95,22.91,22.91,9400.0,17.3807,17.3807,17.3504,17.3504,9400.0
2006-04-18 13:10:00,22.93,22.95,22.93,22.95,1000.0,17.3655,17.3807,17.3655,17.3807,1000.0
2006-04-18 13:20:00,22.95,22.95,22.95,22.95,3200.0,17.3807,17.3807,17.3807,17.3807,3200.0
2006-04-18 13:30:00,22.95,22.95,22.95,22.95,1800.0,17.3807,17.3807,17.3807,17.3807,1800.0
2006-04-18 13:40:00,22.96,22.96,22.92,22.92,3200.0,17.3882,17.3882,17.3579,17.3579,3200.0
2006-04-18 13:50:00,22.93,22.95,22.93,22.95,5200.0,17.3655,17.3807,17.3655,17.3807,5200.0
2006-04-18 14:00:00,22.95,23.0,22.95,22.97,10600.0,17.3807,17.4185,17.3807,17.3958,10600.0
2006-04-18 14:10:00,22.95,22.95,22.92,22.95,5200.0,17.3807,17.3807,17.3579,17.3807,5200.0
2006-04-18 14:20:00,22.93,22.96,22.9,22.94,3200.0,17.3655,17.3882,17.3428,17.3731,3200.0
2006-04-18 14:30:00,22.95,22.95,22.9,22.95,9400.0,17.3807,17.3807,17.3428,17.3807,9400.0
2006-04-18 14:40:00,22.96,22.97,22.93,22.97,4200.0,17.3882,17.3958,17.3655,17.3958,4200.0
2006-04-18 14:50:00,22.95,22.99,22.93,22.96,7200.0,17.3807,17.4109,17.3655,17.3882,7200.0
2006-04-18 15:00:00,22.97,22.97,22.95,22.96,11400.0,17.3958,17.3958,17.3807,17.3882,11400.0
2006-04-18 15:10:00,22.96,22.97,22.93,22.95,16200.0,17.3882,17.3958,17.3655,17.3807,16200.0
2006-04-18 15:20:00,22.95,22.95,22.9,22.91,6600.0,17.3807,17.3807,17.3428,17.3504,6600.0
2006-04-18 15:30:00,22.93,22.98,22.91,22.95,5400.0,17.3655,17.4034,17.3504,17.3807,5400.0
2006-04-18 15:40:00,22.96,22.96,22.95,22.95,46800.0,17.3882,17.3882,17.3807,17.3807,46800.0
2006-04-18 15:50:00,22.95,22.97,22.95,22.97,10800.0,17.3807,17.3958,17.3807,17.3958,10800.0
2006-04-19 09:30:00,22.9,22.93,22.9,22.91,1400.0,17.3428,17.3655,17.3428,17.3504,1400.0
2006-04-19 09:40:00,22.91,22.92,22.85,22.87,2800.0,17.3504,17.3579,17.3049,17.3201,2800.0
2006-04-19 09:50:00,22.88,22.9,22.88,22.9,2400.0,17.3276,17.3428,17.3276,17.3428,2400.0
2006-04-19 10:00:00,22.95,23.08,22.95,23.08,18800.0,17.3807,17.4791,17.3807,17.4791,18800.0
2006-04-19 10:10:00,23.08,23.08,23.0,23.0,14400.0,17.4791,17.4791,17.4185,17.4185,14400.0
2006-04-19 10:20:00,23.03,23.03,23.01,23.03,4000.0,17.4412,17.4412,17.4261,17.4412,4000.0
2006-04-19 10:30:00,23.02,23.02,23.0,23.0,13800.0,17.4337,17.4337,17.4185,17.4185,13800.0
2006-04-19 10:40:00,23.0,23.04,23.0,23.03,6800.0,17.4185,17.4488,17.4185,17.4412,6800.0
2006-04-19 10:50:00,23.04,23.05,23.0,23.03,11600.0,17.4488,17.4564,17.4185,17.4412,11600.0
2006-04-19 11:00:00,23.03,23.09,23.03,23.09,5800.0,17.4412,17.4867,17.4412,17.4867,5800.0
2006-04-19 11:10:00,23.09,23.09,23.06,23.07,11000.0,17.4867,17.4867,17.464,17.4715,11000.0
2006-04-19 11:20:00,23.07,23.12,23.06,23.11,12800.0,17.4715,17.5094,17.464,17.5018,12800.0
2006-04-19 11:30:00,23.1,23.11,23.09,23.09,7000.0,17.4943,17.5018,17.4867,17.4867,7000.0
2006-04-19 11:40:00,23.09,23.1,23.08,23.08,2000.0,17.4867,17.4943,17.4791,17.4791,2000.0
2006-04-19 11:50:00,23.1,23.1,23.08,23.08,3800.0,17.4943,17.4943,17.4791,17.4791,3800.0
2006-04-19 12:00:00,23.09,23.1,23.08,23.1,4000.0,17.4867,17.4943,17.4791,17.4943,4000.0
2006-04-19 12:10:00,23.11,23.11,23.1,23.1,3200.0,17.5018,17.5018,17.4943,17.4943,3200.0
2006-04-19 12:20:00,23.1,23.11,23.07,23.11,3600.0,17.4943,17.5018,17.4715,17.5018,3600.0
2006-04-19 12:30:00,23.1,23.11,23.09,23.11,6000.0,17.4943,17.5018,17.4867,17.5018,6000.0
2006-04-19 12:40:00,23.12,23.12,23.1,23.11,3400.0,17.5094,17.5094,17.4943,17.5018,3400.0
2006-04-19 12:50:00,23.11,23.11,23.06,23.06,4200.0,17.5018,17.5018,17.464,17.464,4200.0
2006-04-19 13:00:00,23.07,23.1,23.06,23.08,10800.0,17.4715,17.4943,17.464,17.4791,10800.0
2006-04-19 13:10:00,23.08,23.08,23.02,23.07,8800.0,17.4791,17.4791,17.4337,17.4715,8800.0
2006-04-19 13:20:00,23.07,23.07,23.03,23.04,7000.0,17.4715,17.4715,17.4412,17.4488,7000.0
2006-04-19 13:30:00,23.04,23.08,23.04,23.07,8800.0,17.4488,17.4791,17.4488,17.4715,8800.0
2006-04-19 13:40:00,23.07,23.08,23.06,23.06,6400.0,17.4715,17.4791,17.464,17.464,6400.0
2006-04-19 13:50:00,23.06,23.07,22.93,22.99,427200.0,17.464,17.4715,17.3655,17.4109,427200.0
2006-04-19 14:00:00,22.98,22.98,22.95,22.96,95200.0,17.4034,17.4034,17.3807,17.3882,95200.0
2006-04-19 14:10:00,22.96,22.98,22.95,22.98,19200.0,17.3882,17.4034,17.3807,17.4034,19200.0
2006-04-19 14:20:00,22.98,22.98,22.96,22.98,20600.0,17.4034,17.4034,17.3882,17.4034,20600.0
2006-04-19 14:30:00,22.99,22.99,22.97,22.98,12400.0,17.4109,17.4109,17.3958,17.4034,12400.0
2006-04-19 14:40:00,22.98,23.0,22.97,22.98,14600.0,17.4034,17.4185,17.3958,17.4034,14600.0
2006-04-19 14:50:00,22.98,23.01,22.98,22.99,9000.0,17.4034,17.4261,17.4034,17.4109,9000.0
2006-04-19 15:00:00,22.99,23.02,22.99,22.99,23800.0,17.4109,17.4337,17.4109,17.4109,23800.0
2006-04-19 15:10:00,22.99,22.99,22.98,22.98,17200.0,17.4109,17.4109,17.4034,17.4034,17200.0
2006-04-19 15:20:00,22.99,23.0,22.96,22.97,14800.0,17.4109,17.4185,17.3882,17.3958,14800.0
2006-04-19 15:30:00,22.97,23.0,22.96,22.96,18000.0,17.3958,17.4185,17.3882,17.3882,18000.0
2006-04-19 15:40:00,22.96,22.99,22.96,22.97,21800.0,17.3882,17.4109,17.3882,17.3958,21800.0
2006-04-19 15:50:00,22.99,22.99,22.95,22.98,26800.0,17.4109,17.4109,17.3807,17.4034,26800.0
2006-04-20 09:30:00,22.93,22.99,22.93,22.99,2600.0,17.3655,17.4109,17.3655,17.4109,2600.0
2006-04-20 09:40:00,23.03,23.1,23.02,23.1,9400.0,17.4412,17.4943,17.4337,17.4943,9400.0
2006-04-20 09:50:00,23.1,23.1,23.05,23.1,5800.0,17.4943,17.4943,17.4564,17.4943,5800.0
2006-04-20 10:00:00,23.1,23.21,23.1,23.19,6600.0,17.4943,17.5776,17.4943,17.5624,6600.0
2006-04-20 10:10:00,23.18,23.22,23.18,23.21,9600.0,17.5548,17.5851,17.5548,17.5776,9600.0
2006-04-20 10:20:00,23.2,23.2,23.1,23.1,6600.0,17.57,17.57,17.4943,17.4943,6600.0
2006-04-20 10:30:00,23.08,23.08,23.04,23.07,8800.0,17.4791,17.4791,17.4488,17.4715,8800.0
2006-04-20 10:40:00,23.09,23.09,23.06,23.06,86000.0,17.4867,17.4867,17.464,17.464,86000.0
2006-04-20 10:50:00,23.06,23.06,23.03,23.04,12800.0,17.464,17.464,17.4412,17.4488,12800.0
2006-04-20 11:00:00,23.05,23.08,23.03,23.03,4600.0,17.4564,17.4791,17.4412,17.4412,4600.0
2006-04-20 11:10:00,23.06,23.06,23.03,23.03,8200.0,17.464,17.464,17.4412,17.4412,8200.0
2006-04-20 11:20:00,23.03,23.03,23.01,23.03,6400.0,17.4412,17.4412,17.4261,17.4412,6400.0
2006-04-20 11:30:00,23.04,23.11,23.04,23.09,8400.0,17.4488,17.5018,17.4488,17.4867,8400.0
2006-04-20 11:40:00,23.11,23.15,23.11,23.15,3600.0,17.5018,17.5321,17.5018,17.5321,3600.0
2006-04-20 11:50:00,23.15,23.16,23.15,23.16,3800.0,17.5321,17.5397,17.5321,17.5397,3800.0
2006-04-20 12:00:00,23.15,23.17,23.13,23.17,4000.0,17.5321,17.5473,17.517,17.5473,4000.0
2006-04-20 12:10:00,23.17,23.23,23.17,23.23,4800.0,17.5473,17.5927,17.5473,17.5927,4800.0
2006-04-20 12:20:00,23.22,23.24,23.18,23.24,12800.0,17.5851,17.6003,17.5548,17.6003,12800.0
2006-04-20 12:30:00,23.25,23.28,23.24,23.28,3800.0,17.6079,17.6306,17.6003,17.6306,3800.0
2006-04-20 12:40:00,23.28,23.31,23.28,23.31,6800.0,17.6306,17.6533,17.6306,17.6533,6800.0
2006-04-20 12:50:00,23.31,23.33,23.31,23.32,4000.0,17.6533,17.6684,17.6533,17.6609,4000.0
2006-04-20 13:00:00,23.35,23.39,23.34,23.34,4400.0,17.6836,17.7139,17.676,17.676,4400.0
2006-04-20 13:10:00,23.34,23.35,23.34,23.34,4200.0,17.676,17.6836,17.676,17.676,4200.0
2006-04-20 13:20:00,23.35,23.36,23.34,23.36,10600.0,17.6836,17.6912,17.676,17.6912,10600.0
2006-04-20 13:30:00,23.35,23.38,23.35,23.38,3800.0,17.6836,17.7063,17.6836,17.7063,3800.0
2006-04-20 13:40:00,23.38,23.42,23.38,23.42,3600.0,17.7063,17.7366,17.7063,17.7366,3600.0
2006-04-20 13:50:00,23.42,23.44,23.41,23.44,4200.0,17.7366,17.7517,17.729,17.7517,4200.0
2006-04-20 14:00:00,23.45,23.54,23.45,23.5,20800.0,17.7593,17.8275,17.7593,17.7972,20800.0
2006-04-20 14:10:00,23.47,23.47,23.36,23.36,6400.0,17.7745,17.7745,17.6912,17.6912,6400.0
2006-04-20 14:20:00,23.35,23.42,23.35,23.4,14800.0,17.6836,17.7366,17.6836,17.7214,14800.0
2006-04-20 14:30:00,23.4,23.43,23.39,23.42,9600.0,17.7214,17.7442,17.7139,17.7366,9600.0
2006-04-20 14:40:00,23.38,23.38,23.37,23.38,5400.0,17.7063,17.7063,17.6987,17.7063,5400.0
2006-04-20 14:50:00,23.38,23.41,23.38,23.41,17000.0,17.7063,17.729,17.7063,17.729,17000.0
2006-04-20 15:00:00,23.4,23.45,23.4,23.45,5600.0,17.7214,17.7593,17.7214,17.7593,5600.0
2006-04-20 15:10:00,23.45,23.45,23.35,23.41,30600.0,17.7593,17.7593,17.6836,17.729,30600.0
2006-04-20 15:20:00,23.41,23.41,23.37,23.37,5800.0,17.729,17.729,17.6987,17.6987,5800.0
2006-04-20 15:30:00,23.36,23.39,23.36,23.38,8000.0,17.6912,17.7139,17.6912,17.7063,8000.0
2006-04-20 15:40:00,23.39,23.39,23.38,23.39,6200.0,17.7139,17.7139,17.7063,17.7139,6200.0
2006-04-20 15:50:00,23.39,23.42,23.38,23.38,8000.0,17.7139,17.7366,17.7063,17.7063,8000.0
2006-04-21 09:30:00,23.45,23.45,23.38,23.38,4600.0,17.7593,17.7593,17.7063,17.7063,4600.0
2006-04-21 09:40:00,23.38,23.42,23.36,23.38,9000.0,17.7063,17.7366,17.6912,17.7063,9000.0
2006-04-21 09:50:00,23.35,23.35,23.3,23.33,1400.0,17.6836,17.6836,17.6457,17.6684,1400.0
2006-04-21 10:00:00,23.33,23.38,23.33,23.38,4400.0,17.6684,17.7063,17.6684,17.7063,4400.0
2006-04-21 10:10:00,23.38,23.43,23.38,23.41,5400.0,17.7063,17.7442,17.7063,17.729,5400.0
2006-04-21 10:20:00,23.41,23.43,23.4,23.4,4800.0,17.729,17.7442,17.7214,17.7214,4800.0
2006-04-21 10:30:00,23.4,23.45,23.39,23.45,13000.0,17.7214,17.7593,17.7139,17.7593,13000.0
2006-04-21 10:40:00,23.43,23.44,23.42,23.44,13800.0,17.7442,17.7517,17.7366,17.7517,13800.0
2006-04-21 10:50:00,23.43,23.48,23.43,23.47,6000.0,17.7442,17.782,17.7442,17.7745,6000.0
2006-04-21 11:00:00,23.46,23.47,23.46,23.46,2800.0,17.7669,17.7745,17.7669,17.7669,2800.0
2006-04-21 11:10:00,23.46,23.46,23.46,23.46,3200.0,17.7669,17.7669,17.7669,17.7669,3200.0
2006-04-21 11:20:00,23.46,23.5,23.46,23.49,11200.0,17.7669,17.7972,17.7669,17.7896,11200.0
2006-04-21 11:30:00,23.48,23.48,23.48,23.48,600.0,17.782,17.782,17.782,17.782,600.0
2006-04-21 11:40:00,23.48,23.48,23.47,23.48,6200.0,17.782,17.782,17.7745,17.782,6200.0
2006-04-21 11:50:00,23.47,23.5,23.47,23.49,6200.0,17.7745,17.7972,17.7745,17.7896,6200.0
2006-04-21 12:00:00,23.49,23.49,23.45,23.45,13800.0,17.7896,17.7896,17.7593,17.7593,13800.0
2006-04-21 12:10:00,23.45,23.45,23.39,23.4,6000.0,17.7593,17.7593,17.7139,17.7214,6000.0
2006-04-21 12:20:00,23.4,23.48,23.4,23.48,4800.0,17.7214,17.782,17.7214,17.782,4800.0
2006-04-21 12:30:00,23.48,23.48,23.47,23.48,1800.0,17.782,17.782,17.7745,17.782,1800.0
2006-04-21 12:40:00,23.49,23.49,23.49,23.49,800.0,17.7896,17.7896,17.7896,17.7896,800.0
2006-04-21 12:50:00,23.48,23.5,23.48,23.5,2400.0,17.782,17.7972,17.782,17.7972,2400.0
2006-04-21 13:00:00,23.5,23.5,23.49,23.49,1000.0,17.7972,17.7972,17.7896,17.7896,1000.0
2006-04-21 13:10:00,23.47,23.47,23.43,23.44,5200.0,17.7745,17.7745,17.7442,17.7517,5200.0
2006-04-21 13:20:00,23.42,23.42,23.39,23.4,4800.0,17.7366,17.7366,17.7139,17.7214,4800.0
2006-04-21 13:30:00,23.41,23.41,23.38,23.38,3600.0,17.729,17.729,17.7063,17.7063,3600.0
2006-04-21 13:40:00,23.38,23.39,23.32,23.33,24400.0,17.7063,17.7139,17.6609,17.6684,24400.0
2006-04-21 13:50:00,23.33,23.33,23.3,23.3,10600.0,17.6684,17.6684,17.6457,17.6457,10600.0
2006-04-21 14:00:00,23.27,23.28,23.16,23.17,21000.0,17.623,17.6306,17.5397,17.5473,21000.0
2006-04-21 14:10:00,23.16,23.17,23.13,23.16,13800.0,17.5397,17.5473,17.517,17.5397,13800.0
2006-04-21 14:20:00,23.15,23.19,23.13,23.13,9600.0,17.5321,17.5624,17.517,17.517,9600.0
2006-04-21 14:30:00,23.11,23.11,22.98,23.02,52800.0,17.5018,17.5018,17.4034,17.4337,52800.0
2006-04-21 14:40:00,23.01,23.03,22.96,22.99,10400.0,17.4261,17.4412,17.3882,17.4109,10400.0
2006-04-21 14:50:00,22.99,23.11,22.98,23.11,89800.0,17.4109,17.5018,17.4034,17.5018,89800.0
2006-04-21 15:00:00,23.11,23.14,23.05,23.13,23800.0,17.5018,17.5245,17.4564,17.517,23800.0
2006-04-21 15:10:00,23.14,23.14,23.06,23.08,9600.0,17.5245,17.5245,17.464,17.4791,9600.0
2006-04-21 15:20:00,23.08,23.09,23.05,23.06,9800.0,17.4791,17.4867,17.4564,17.464,9800.0
2006-04-21 15:30:00,23.05,23.09,23.04,23.07,9000.0,17.4564,17.4867,17.4488,17.4715,9000.0
2006-04-21 15:40:00,23.08,23.13,23.07,23.13,14200.0,17.4791,17.517,17.4715,17.517,14200.0
2006-04-21 15:50:00,23.12,23.19,23.12,23.18,13000.0,17.5094,17.5624,17.5094,17.5548,13000.0
2006-04-24 09:30:00,23.2,23.2,23.2,23.2,2600.0,17.57,17.57,17.57,17.57,2600.0
2006-04-24 09:40:00,23.13,23.13,23.0,23.01,7800.0,17.517,17.517,17.4185,17.4261,7800.0
2006-04-24 09:50:00,23.01,23.02,23.0,23.0,6200.0,17.4261,17.4337,17.4185,17.4185,6200.0
2006-04-24 10:00:00,23.03,23.08,23.03,23.03,2400.0,17.4412,17.4791,17.4412,17.4412,2400.0
2006-04-24 10:10:00,23.06,23.18,23.06,23.18,9200.0,17.464,17.5548,17.464,17.5548,9200.0
2006-04-24 10:20:00,23.18,23.18,23.18,23.18,0.0,17.5548,17.5548,17.5548,17.5548,0.0
2006-04-24 10:30:00,23.17,23.19,23.17,23.19,2600.0,17.5473,17.5624,17.5473,17.5624,2600.0
2006-04-24 10:40:00,23.18,23.18,23.15,23.17,2000.0,17.5548,17.5548,17.5321,17.5473,2000.0
2006-04-24 10:50:00,23.15,23.15,23.03,23.05,5000.0,17.5321,17.5321,17.4412,17.4564,5000.0
2006-04-24 11:00:00,23.05,23.07,23.04,23.05,4400.0,17.4564,17.4715,17.4488,17.4564,4400.0
2006-04-24 11:10:00,23.05,23.11,23.05,23.11,4200.0,17.4564,17.5018,17.4564,17.5018,4200.0
2006-04-24 11:20:00,23.11,23.11,23.11,23.11,200.0,17.5018,17.5018,17.5018,17.5018,200.0
2006-04-24 11:30:00,23.11,23.12,23.11,23.12,1600.0,17.5018,17.5094,17.5018,17.5094,1600.0
2006-04-24 11:40:00,23.13,23.15,23.13,23.15,4000.0,17.517,17.5321,17.517,17.5321,4000.0
2006-04-24 11:50:00,23.15,23.16,23.15,23.15,1200.0,17.5321,17.5397,17.5321,17.5321,1200.0
2006-04-24 12:00:00,23.15,23.16,23.14,23.15,7000.0,17.5321,17.5397,17.5245,17.5321,7000.0
2006-04-24 12:10:00,23.15,23.18,23.15,23.17,3400.0,17.5321,17.5548,17.5321,17.5473,3400.0
2006-04-24 12:20:00,23.17,23.18,23.17,23.18,1400.0,17.5473,17.5548,17.5473,17.5548,1400.0
2006-04-24 12:30:00,23.18,23.18,23.15,23.15,3000.0,17.5548,17.5548,17.5321,17.5321,3000.0
2006-04-24 12:40:00,23.15,23.17,23.15,23.17,1000.0,17.5321,17.5473,17.5321,17.5473,1000.0
2006-04-24 12:50:00,23.17,23.19,23.17,23.18,2200.0,17.5473,17.5624,17.5473,17.5548,2200.0
2006-04-24 13:00:00,23.18,23.2,23.15,23.17,6000.0,17.5548,17.57,17.5321,17.5473,6000.0
2006-04-24 13:10:00,23.17,23.18,23.17,23.18,2000.0,17.5473,17.5548,17.5473,17.5548,2000.0
2006-04-24 13:20:00,23.17,23.17,23.16,23.16,600.0,17.5473,17.5473,17.5397,17.5397,600.0
2006-04-24 13:30:00,23.13,23.13,23.1,23.1,5400.0,17.517,17.517,17.4943,17.4943,5400.0
2006-04-24 13:40:00,23.13,23.14,23.12,23.13,5800.0,17.517,17.5245,17.5094,17.517,5800.0
2006-04-24 13:50:00,23.15,23.16,23.15,23.16,800.0,17.5321,17.5397,17.5321,17.5397,800.0
2006-04-24 14:00:00,23.16,23.17,23.16,23.17,2800.0,17.5397,17.5473,17.5397,17.5473,2800.0
2006-04-24 14:10:00,23.17,23.18,23.13,23.15,9800.0,17.5473,17.5548,17.517,17.5321,9800.0
2006-04-24 14:20:00,23.14,23.15,23.1,23.1,8600.0,17.5245,17.5321,17.4943,17.4943,8600.0
2006-04-24 14:30:00,23.11,23.16,23.11,23.16,7800.0,17.5018,17.5397,17.5018,17.5397,7800.0
2006-04-24 14:40:00,23.16,23.17,23.16,23.17,4000.0,17.5397,17.5473,17.5397,17.5473,4000.0
2006-04-24 14:50:00,23.17,23.17,23.13,23.13,3800.0,17.5473,17.5473,17.517,17.517,3800.0
2006-04-24 15:00:00,23.13,23.15,23.11,23.11,12200.0,17.517,17.5321,17.5018,17.5018,12200.0
2006-04-24 15:10:00,23.12,23.17,23.12,23.17,6600.0,17.5094,17.5473,17.5094,17.5473,6600.0
2006-04-24 15:20:00,23.15,23.26,23.15,23.26,18600.0,17.5321,17.6154,17.5321,17.6154,18600.0
2006-04-24 15:30:00,23.26,23.35,23.25,23.32,26000.0,17.6154,17.6836,17.6079,17.6609,26000.0
2006-04-24 15:40:00,23.33,23.33,23.3,23.31,50800.0,17.6684,17.6684,17.6457,17.6533,50800.0
2006-04-24 15:50:00,23.31,23.36,23.31,23.36,39400.0,17.6533,17.6912,17.6533,17.6912,39400.0
2006-04-25 09:30:00,23.36,23.42,23.35,23.39,6400.0,17.6912,17.7366,17.6836,17.7139,6400.0
2006-04-25 09:40:00,23.39,23.45,23.38,23.45,3800.0,17.7139,17.7593,17.7063,17.7593,3800.0
2006-04-25 09:50:00,23.44,23.48,23.44,23.47,24400.0,17.7517,17.782,17.7517,17.7745,24400.0
2006-04-25 10:00:00,23.46,23.58,23.46,23.58,23200.0,17.7669,17.8578,17.7669,17.8578,23200.0
2006-04-25 10:10:00,23.57,23.57,23.53,23.53,9600.0,17.8502,17.8502,17.8199,17.8199,9600.0
2006-04-25 10:20:00,23.53,23.58,23.5,23.58,10800.0,17.8199,17.8578,17.7972,17.8578,10800.0
2006-04-25 10:30:00,23.54,23.57,23.5,23.5,12600.0,17.8275,17.8502,17.7972,17.7972,12600.0
2006-04-25 10:40:00,23.47,23.5,23.46,23.5,22800.0,17.7745,17.7972,17.7669,17.7972,22800.0
2006-04-25 10:50:00,23.49,23.5,23.49,23.5,3200.0,17.7896,17.7972,17.7896,17.7972,3200.0
2006-04-25 11:00:00,23.5,23.5,23.5,23.5,15400.0,17.7972,17.7972,17.7972,17.7972,15400.0
2006-04-25 11:10:00,23.5,23.52,23.49,23.5,14000.0,17.7972,17.8123,17.7896,17.7972,14000.0
2006-04-25 11:20:00,23.48,23.48,23.48,23.48,800.0,17.782,17.782,17.782,17.782,800.0
2006-04-25 11:30:00,23.48,23.5,23.48,23.48,14200.0,17.782,17.7972,17.782,17.782,14200.0
2006-04-25 11:40:00,23.48,23.66,23.48,23.66,40800.0,17.782,17.9184,17.782,17.9184,40800.0
2006-04-25 11:50:00,23.68,23.82,23.6,23.6,49600.0,17.9335,18.0395,17.8729,17.8729,49600.0
2006-04-25 12:00:00,23.6,23.6,23.53,23.53,8400.0,17.8729,17.8729,17.8199,17.8199,8400.0
2006-04-25 12:10:00,23.52,23.53,23.52,23.53,6600.0,17.8123,17.8199,17.8123,17.8199,6600.0
2006-04-25 12:20:00,23.53,23.6,23.5,23.6,12400.0,17.8199,17.8729,17.7972,17.8729,12400.0
2006-04-25 12:30:00,23.6,23.63,23.59,23.6,5200.0,17.8729,17.8956,17.8653,17.8729,5200.0
2006-04-25 12:40:00,23.61,23.69,23.61,23.69,4000.0,17.8805,17.9411,17.8805,17.9411,4000.0
2006-04-25 12:50:00,23.7,23.7,23.6,23.6,5800.0,17.9486,17.9486,17.8729,17.8729,5800.0
2006-04-25 13:00:00,23.61,23.61,23.5,23.5,6800.0,17.8805,17.8805,17.7972,17.7972,6800.0
2006-04-25 13:10:00,23.53,23.53,23.43,23.45,12600.0,17.8199,17.8199,17.7442,17.7593,12600.0
2006-04-25 13:20:00,23.44,23.46,23.4,23.46,16800.0,17.7517,17.7669,17.7214,17.7669,16800.0
2006-04-25 13:30:00,23.46,23.46,23.44,23.45,6800.0,17.7669,17.7669,17.7517,17.7593,6800.0
2006-04-25 13:40:00,23.45,23.46,23.45,23.45,3000.0,17.7593,17.7669,17.7593,17.7593,3000.0
2006-04-25 13:50:00,23.43,23.44,23.35,23.35,7600.0,17.7442,17.7517,17.6836,17.6836,7600.0
2006-04-25 14:00:00,23.35,23.37,23.35,23.36,10600.0,17.6836,17.6987,17.6836,17.6912,10600.0
2006-04-25 14:10:00,23.36,23.37,23.36,23.37,5000.0,17.6912,17.6987,17.6912,17.6987,5000.0
2006-04-25 14:20:00,23.37,23.45,23.37,23.4,19400.0,17.6987,17.7593,17.6987,17.7214,19400.0
2006-04-25 14:30:00,23.4,23.4,23.36,23.37,11800.0,17.7214,17.7214,17.6912,17.6987,11800.0
2006-04-25 14:40:00,23.39,23.45,23.39,23.45,5800.0,17.7139,17.7593,17.7139,17.7593,5800.0
2006-04-25 14:50:00,23.43,23.45,23.42,23.44,11800.0,17.7442,17.7593,17.7366,17.7517,11800.0
2006-04-25 15:00:00,23.43,23.45,23.39,23.41,12600.0,17.7442,17.7593,17.7139,17.729,12600.0
2006-04-25 15:10:00,23.39,23.45,23.38,23.45,9200.0,17.7139,17.7593,17.7063,17.7593,9200.0
2006-04-25 15:20:00,23.46,23.49,23.42,23.49,7200.0,17.7669,17.7896,17.7366,17.7896,7200.0
2006-04-25 15:30:00,23.5,23.55,23.47,23.52,18400.0,17.7972,17.835,17.7745,17.8123,18400.0
2006-04-25 15:40:00,23.52,23.58,23.48,23.55,18800.0,17.8123,17.8578,17.782,17.835,18800.0
2006-04-25 15:50:00,23.55,23.55,23.46,23.54,22200.0,17.835,17.835,17.7669,17.8275,22200.0
2006-04-26 09:40:00,24.38,24.7,24.15,24.68,103000.0,18.4636,18.706,18.2894,18.6908,103000.0
2006-04-26 09:50:00,24.68,24.83,24.65,24.81,53000.0,18.6908,18.8044,18.6681,18.7893,53000.0
2006-04-26 10:00:00,24.83,25.16,24.68,25.13,68200.0,18.8044,19.0543,18.6908,19.0316,68200.0
2006-04-26 10:10:00,25.13,25.4,25.08,25.08,94200.0,19.0316,19.2361,18.9938,18.9938,94200.0
2006-04-26 10:20:00,25.08,25.1,24.97,25.03,83600.0,18.9938,19.0089,18.9105,18.9559,83600.0
2006-04-26 10:30:00,25.03,25.3,25.0,25.16,71400.0,18.9559,19.1604,18.9332,19.0543,71400.0
2006-04-26 10:40:00,25.15,25.17,25.07,25.15,50000.0,19.0468,19.0619,18.9862,19.0468,50000.0
2006-04-26 10:50:00,25.15,25.21,25.07,25.13,78600.0,19.0468,19.0922,18.9862,19.0316,78600.0
2006-04-26 11:00:00,25.13,25.13,24.98,24.98,27200.0,19.0316,19.0316,18.918,18.918,27200.0
2006-04-26 11:10:00,24.98,24.98,24.89,24.89,16600.0,18.918,18.918,18.8499,18.8499,16600.0
2006-04-26 11:20:00,24.86,24.86,24.73,24.75,31600.0,18.8271,18.8271,18.7287,18.7438,31600.0
2006-04-26 11:30:00,24.75,24.75,24.54,24.54,42000.0,18.7438,18.7438,18.5848,18.5848,42000.0
2006-04-26 11:40:00,24.54,24.6,24.51,24.52,46400.0,18.5848,18.6302,18.5621,18.5697,46400.0
2006-04-26 11:50:00,24.52,24.56,24.46,24.51,33200.0,18.5697,18.5999,18.5242,18.5621,33200.0
2006-04-26 12:00:00,24.49,24.49,24.35,24.36,26800.0,18.5469,18.5469,18.4409,18.4485,26800.0
2006-04-26 12:10:00,24.37,24.46,24.36,24.45,39400.0,18.4561,18.5242,18.4485,18.5166,39400.0
2006-04-26 12:20:00,24.45,24.49,24.38,24.38,14000.0,18.5166,18.5469,18.4636,18.4636,14000.0
2006-04-26 12:30:00,24.39,24.45,24.39,24.41,30000.0,18.4712,18.5166,18.4712,18.4863,30000.0
2006-04-26 12:40:00,24.42,24.42,24.38,24.38,11200.0,18.4939,18.4939,18.4636,18.4636,11200.0
2006-04-26 12:50:00,24.39,24.41,24.39,24.39,8200.0,18.4712,18.4863,18.4712,18.4712,8200.0
2006-04-26 13:00:00,24.4,24.41,24.39,24.39,11000.0,18.4788,18.4863,18.4712,18.4712,11000.0
2006-04-26 13:10:00,24.4,24.41,24.35,24.36,23000.0,18.4788,18.4863,18.4409,18.4485,23000.0
2006-04-26 13:20:00,24.35,24.43,24.35,24.42,37400.0,18.4409,18.5015,18.4409,18.4939,37400.0
2006-04-26 13:30:00,24.4,24.43,24.39,24.42,28800.0,18.4788,18.5015,18.4712,18.4939,28800.0
2006-04-26 13:40:00,24.41,24.45,24.4,24.43,12400.0,18.4863,18.5166,18.4788,18.5015,12400.0
2006-04-26 13:50:00,24.43,24.45,24.39,24.41,17800.0,18.5015,18.5166,18.4712,18.4863,17800.0
2006-04-26 14:00:00,24.41,24.43,24.34,24.38,41800.0,18.4863,18.5015,18.4333,18.4636,41800.0
2006-04-26 14:10:00,24.38,24.43,24.38,24.4,26600.0,18.4636,18.5015,18.4636,18.4788,26600.0
2006-04-26 14:20:00,24.39,24.42,24.36,24.41,21000.0,18.4712,18.4939,18.4485,18.4863,21000.0
2006-04-26 14:30:00,24.42,24.43,24.38,24.43,24200.0,18.4939,18.5015,18.4636,18.5015,24200.0
2006-04-26 14:40:00,24.43,24.54,24.42,24.43,29600.0,18.5015,18.5848,18.4939,18.5015,29600.0
2006-04-26 14:50:00,24.42,24.42,24.39,24.39,24000.0,18.4939,18.4939,18.4712,18.4712,24000.0
2006-04-26 15:00:00,24.39,24.39,24.32,24.32,45600.0,18.4712,18.4712,18.4182,18.4182,45600.0
2006-04-26 15:10:00,24.33,24.34,24.3,24.3,39200.0,18.4258,18.4333,18.403,18.403,39200.0
2006-04-26 15:20:00,24.3,24.34,24.28,24.32,50000.0,18.403,18.4333,18.3879,18.4182,50000.0
2006-04-26 15:30:00,24.31,24.35,24.3,24.33,44400.0,18.4106,18.4409,18.403,18.4258,44400.0
2006-04-26 15:40:00,24.32,24.42,24.32,24.42,82600.0,18.4182,18.4939,18.4182,18.4939,82600.0
2006-04-26 15:50:00,24.42,24.48,24.42,24.48,80200.0,18.4939,18.5394,18.4939,18.5394,80200.0
2006-04-27 09:30:00,24.46,24.47,24.46,24.46,11600.0,18.5242,18.5318,18.5242,18.5242,11600.0
2006-04-27 09:40:00,24.43,24.43,24.21,24.21,15400.0,18.5015,18.5015,18.3349,18.3349,15400.0
2006-04-27 09:50:00,24.21,24.21,24.1,24.18,14400.0,18.3349,18.3349,18.2516,18.3122,14400.0
2006-04-27 10:00:00,24.13,24.3,24.13,24.29,15800.0,18.2743,18.403,18.2743,18.3955,15800.0
2006-04-27 10:10:00,24.29,24.34,24.23,24.23,24800.0,18.3955,18.4333,18.35,18.35,24800.0
2006-04-27 10:20:00,24.23,24.23,24.04,24.05,9800.0,18.35,18.35,18.2061,18.2137,9800.0
2006-04-27 10:30:00,24.06,24.06,24.0,24.02,7400.0,18.2213,18.2213,18.1758,18.191,7400.0
2006-04-27 10:40:00,24.04,24.04,24.0,24.02,11800.0,18.2061,18.2061,18.1758,18.191,11800.0
2006-04-27 10:50:00,24.02,24.13,24.02,24.13,8400.0,18.191,18.2743,18.191,18.2743,8400.0
2006-04-27 11:00:00,24.11,24.16,24.11,24.15,21600.0,18.2592,18.297,18.2592,18.2894,21600.0
2006-04-27 11:10:00,24.17,24.25,24.16,24.23,11600.0,18.3046,18.3652,18.297,18.35,11600.0
2006-04-27 11:20:00,24.21,24.25,24.21,24.25,15400.0,18.3349,18.3652,18.3349,18.3652,15400.0
2006-04-27 11:30:00,24.24,24.25,24.11,24.12,11400.0,18.3576,18.3652,18.2592,18.2667,11400.0
2006-04-27 11:40:00,24.11,24.15,24.09,24.14,19000.0,18.2592,18.2894,18.244,18.2819,19000.0
2006-04-27 11:50:00,24.15,24.18,24.11,24.11,8600.0,18.2894,18.3122,18.2592,18.2592,8600.0
2006-04-27 12:00:00,24.12,24.24,24.12,24.16,9400.0,18.2667,18.3576,18.2667,18.297,9400.0
2006-04-27 12:10:00,24.15,24.22,24.15,24.22,5800.0,18.2894,18.3425,18.2894,18.3425,5800.0
2006-04-27 12:20:00,24.23,24.24,24.21,24.22,5000.0,18.35,18.3576,18.3349,18.3425,5000.0
2006-04-27 12:30:00,24.23,24.24,24.22,24.22,4000.0,18.35,18.3576,18.3425,18.3425,4000.0
2006-04-27 12:40:00,24.21,24.21,24.14,24.14,4400.0,18.3349,18.3349,18.2819,18.2819,4400.0
2006-04-27 12:50:00,24.14,24.18,24.13,24.17,8800.0,18.2819,18.3122,18.2743,18.3046,8800.0
2006-04-27 13:00:00,24.17,24.18,24.15,24.17,9400.0,18.3046,18.3122,18.2894,18.3046,9400.0
2006-04-27 13:10:00,24.18,24.2,24.15,24.16,10400.0,18.3122,18.3273,18.2894,18.297,10400.0
2006-04-27 13:20:00,24.16,24.16,24.15,24.15,3400.0,18.297,18.297,18.2894,18.2894,3400.0
2006-04-27 13:30:00,24.1,24.11,24.04,24.04,7800.0,18.2516,18.2592,18.2061,18.2061,7800.0
2006-04-27 13:40:00,24.04,24.09,24.03,24.07,5000.0,18.2061,18.244,18.1986,18.2289,5000.0
2006-04-27 13:50:00,24.07,24.07,24.06,24.06,3800.0,18.2289,18.2289,18.2213,18.2213,3800.0
2006-04-27 14:00:00,24.03,24.03,24.0,24.02,7800.0,18.1986,18.1986,18.1758,18.191,7800.0
2006-04-27 14:10:00,24.0,24.02,23.96,23.96,10000.0,18.1758,18.191,18.1456,18.1456,10000.0
2006-04-27 14:20:00,23.93,23.93,23.89,23.92,10800.0,18.1228,18.1228,18.0925,18.1153,10800.0
2006-04-27 14:30:00,23.92,23.96,23.89,23.96,16200.0,18.1153,18.1456,18.0925,18.1456,16200.0
2006-04-27 14:40:00,23.97,24.0,23.97,23.98,10800.0,18.1531,18.1758,18.1531,18.1607,10800.0
2006-04-27 14:50:00,23.99,24.0,23.98,23.99,6800.0,18.1683,18.1758,18.1607,18.1683,6800.0
2006-04-27 15:00:00,23.97,24.0,23.97,24.0,10800.0,18.1531,18.1758,18.1531,18.1758,10800.0
2006-04-27 15:10:00,24.0,24.0,23.98,23.98,10600.0,18.1758,18.1758,18.1607,18.1607,10600.0
2006-04-27 15:20:00,23.98,23.98,23.91,23.91,6400.0,18.1607,18.1607,18.1077,18.1077,6400.0
2006-04-27 15:30:00,23.91,23.91,23.84,23.84,13600.0,18.1077,18.1077,18.0547,18.0547,13600.0
2006-04-27 15:40:00,23.85,23.86,23.85,23.86,15200.0,18.0622,18.0698,18.0622,18.0698,15200.0
2006-04-27 15:50:00,23.86,23.92,23.86,23.92,14400.0,18.0698,18.1153,18.0698,18.1153,14400.0
2006-04-28 09:30:00,23.91,23.91,23.78,23.78,7600.0,18.1077,18.1077,18.0092,18.0092,7600.0
2006-04-28 09:40:00,23.79,23.81,23.78,23.78,8800.0,18.0168,18.032,18.0092,18.0092,8800.0
2006-04-28 09:50:00,23.74,23.78,23.74,23.76,5600.0,17.9789,18.0092,17.9789,17.9941,5600.0
2006-04-28 10:00:00,23.75,23.78,23.72,23.78,17800.0,17.9865,18.0092,17.9638,18.0092,17800.0
2006-04-28 10:10:00,23.78,23.88,23.77,23.86,19400.0,18.0092,18.085,18.0017,18.0698,19400.0
2006-04-28 10:20:00,23.87,23.9,23.83,23.86,8400.0,18.0774,18.1001,18.0471,18.0698,8400.0
2006-04-28 10:30:00,23.84,23.85,23.75,23.75,8200.0,18.0547,18.0622,17.9865,17.9865,8200.0
2006-04-28 10:40:00,23.77,23.79,23.74,23.76,6600.0,18.0017,18.0168,17.9789,17.9941,6600.0
2006-04-28 10:50:00,23.76,23.78,23.76,23.76,6200.0,17.9941,18.0092,17.9941,17.9941,6200.0
2006-04-28 11:00:00,23.76,23.82,23.75,23.82,6400.0,17.9941,18.0395,17.9865,18.0395,6400.0
2006-04-28 11:10:00,23.82,23.92,23.82,23.92,5800.0,18.0395,18.1153,18.0395,18.1153,5800.0
2006-04-28 11:20:00,23.91,23.93,23.91,23.92,3200.0,18.1077,18.1228,18.1077,18.1153,3200.0
2006-04-28 11:30:00,23.91,23.91,23.86,23.87,6800.0,18.1077,18.1077,18.0698,18.0774,6800.0
2006-04-28 11:40:00,23.86,23.86,23.84,23.85,5600.0,18.0698,18.0698,18.0547,18.0622,5600.0
2006-04-28 11:50:00,23.83,23.88,23.83,23.88,4200.0,18.0471,18.085,18.0471,18.085,4200.0
2006-04-28 12:00:00,23.88,23.94,23.87,23.89,13200.0,18.085,18.1304,18.0774,18.0925,13200.0
2006-04-28 12:10:00,23.89,23.9,23.87,23.89,4200.0,18.0925,18.1001,18.0774,18.0925,4200.0
2006-04-28 12:20:00,23.89,23.89,23.88,23.89,4800.0,18.0925,18.0925,18.085,18.0925,4800.0
2006-04-28 12:30:00,23.89,23.97,23.89,23.93,16600.0,18.0925,18.1531,18.0925,18.1228,16600.0
2006-04-28 12:40:00,23.93,23.95,23.92,23.95,13600.0,18.1228,18.138,18.1153,18.138,13600.0
2006-04-28 12:50:00,23.93,23.95,23.93,23.95,6600.0,18.1228,18.138,18.1228,18.138,6600.0
2006-04-28 13:00:00,23.93,24.0,23.93,24.0,4600.0,18.1228,18.1758,18.1228,18.1758,4600.0
2006-04-28 13:10:00,23.99,24.0,23.98,24.0,6200.0,18.1683,18.1758,18.1607,18.1758,6200.0
2006-04-28 13:20:00,24.0,24.0,23.98,24.0,4400.0,18.1758,18.1758,18.1607,18.1758,4400.0
2006-04-28 13:30:00,23.98,24.0,23.98,24.0,12800.0,18.1607,18.1758,18.1607,18.1758,12800.0
2006-04-28 13:40:00,24.0,24.0,23.98,23.99,6200.0,18.1758,18.1758,18.1607,18.1683,6200.0
2006-04-28 13:50:00,23.99,24.0,23.98,24.0,16600.0,18.1683,18.1758,18.1607,18.1758,16600.0
2006-04-28 14:00:00,24.0,24.02,24.0,24.0,5800.0,18.1758,18.191,18.1758,18.1758,5800.0
2006-04-28 14:10:00,24.0,24.06,24.0,24.06,6800.0,18.1758,18.2213,18.1758,18.2213,6800.0
2006-04-28 14:20:00,24.07,24.09,24.07,24.09,7800.0,18.2289,18.244,18.2289,18.244,7800.0
2006-04-28 14:30:00,24.08,24.1,24.08,24.1,13800.0,18.2364,18.2516,18.2364,18.2516,13800.0
2006-04-28 14:40:00,24.09,24.28,24.07,24.09,17200.0,18.244,18.3879,18.2289,18.244,17200.0
2006-04-28 14:50:00,24.09,24.09,23.94,24.06,29000.0,18.244,18.244,18.1304,18.2213,29000.0
2006-04-28 15:00:00,24.06,24.07,24.04,24.04,25400.0,18.2213,18.2289,18.2061,18.2061,25400.0
2006-04-28 15:10:00,24.04,24.1,24.04,24.07,27000.0,18.2061,18.2516,18.2061,18.2289,27000.0
2006-04-28 15:20:00,24.07,24.09,24.05,24.05,14400.0,18.2289,18.244,18.2137,18.2137,14400.0
2006-04-28 15:30:00,24.03,24.03,24.02,24.02,9600.0,18.1986,18.1986,18.191,18.191,9600.0
2006-04-28 15:40:00,24.02,24.02,23.95,23.95,10800.0,18.191,18.191,18.138,18.138,10800.0
2006-04-28 15:50:00,23.96,23.97,23.91,23.91,22600.0,18.1456,18.1531,18.1077,18.1077,22600.0
2006-05-01 09:30:00,24.36,24.36,23.91,23.93,11400.0,18.4485,18.4485,18.1077,18.1228,11400.0
2006-05-01 09:40:00,23.95,23.95,23.95,23.95,2600.0,18.138,18.138,18.138,18.138,2600.0
2006-05-01 09:50:00,23.95,23.99,23.93,23.97,10200.0,18.138,18.1683,18.1228,18.1531,10200.0
2006-05-01 10:00:00,23.97,24.02,23.93,24.02,10400.0,18.1531,18.191,18.1228,18.191,10400.0
2006-05-01 10:10:00,24.05,24.07,23.99,23.99,6000.0,18.2137,18.2289,18.1683,18.1683,6000.0
2006-05-01 10:20:00,23.99,24.0,23.95,23.95,7000.0,18.1683,18.1758,18.138,18.138,7000.0
2006-05-01 10:30:00,23.93,23.99,23.93,23.97,12800.0,18.1228,18.1683,18.1228,18.1531,12800.0
2006-05-01 10:40:00,23.97,23.97,23.96,23.97,6000.0,18.1531,18.1531,18.1456,18.1531,6000.0
2006-05-01 10:50:00,23.97,24.0,23.97,24.0,4600.0,18.1531,18.1758,18.1531,18.1758,4600.0
2006-05-01 11:00:00,24.0,24.11,23.99,24.11,21200.0,18.1758,18.2592,18.1683,18.2592,21200.0
2006-05-01 11:10:00,24.1,24.11,24.09,24.11,23200.0,18.2516,18.2592,18.244,18.2592,23200.0
2006-05-01 11:20:00,24.11,24.11,24.07,24.08,9400.0,18.2592,18.2592,18.2289,18.2364,9400.0
2006-05-01 11:30:00,24.08,24.1,24.08,24.1,7400.0,18.2364,18.2516,18.2364,18.2516,7400.0
2006-05-01 11:40:00,24.1,24.1,24.09,24.1,33000.0,18.2516,18.2516,18.244,18.2516,33000.0
2006-05-01 11:50:00,24.1,24.1,24.05,24.08,11600.0,18.2516,18.2516,18.2137,18.2364,11600.0
2006-05-01 12:00:00,24.06,24.06,24.03,24.03,16400.0,18.2213,18.2213,18.1986,18.1986,16400.0
2006-05-01 12:10:00,24.05,24.05,23.97,24.02,46400.0,18.2137,18.2137,18.1531,18.191,46400.0
2006-05-01 12:20:00,24.03,24.03,23.97,23.97,9800.0,18.1986,18.1986,18.1531,18.1531,9800.0
2006-05-01 12:30:00,23.97,23.97,23.93,23.96,2800.0,18.1531,18.1531,18.1228,18.1456,2800.0
2006-05-01 12:40:00,23.96,23.96,23.88,23.91,5000.0,18.1456,18.1456,18.085,18.1077,5000.0
2006-05-01 12:50:00,23.91,23.91,23.88,23.9,6800.0,18.1077,18.1077,18.085,18.1001,6800.0
2006-05-01 13:00:00,23.9,23.93,23.9,23.93,6200.0,18.1001,18.1228,18.1001,18.1228,6200.0
2006-05-01 13:10:00,23.93,23.93,23.92,23.93,8000.0,18.1228,18.1228,18.1153,18.1228,8000.0
2006-05-01 13:20:00,23.92,23.94,23.92,23.92,2800.0,18.1153,18.1304,18.1153,18.1153,2800.0
2006-05-01 13:30:00,23.94,23.95,23.93,23.93,4000.0,18.1304,18.138,18.1228,18.1228,4000.0
2006-05-01 13:40:00,23.95,23.95,23.93,23.93,4800.0,18.138,18.138,18.1228,18.1228,4800.0
2006-05-01 13:50:00,23.93,23.93,23.92,23.93,4000.0,18.1228,18.1228,18.1153,18.1228,4000.0
2006-05-01 14:00:00,23.93,23.93,23.91,23.91,7000.0,18.1228,18.1228,18.1077,18.1077,7000.0
2006-05-01 14:10:00,23.92,23.93,23.91,23.93,9600.0,18.1153,18.1228,18.1077,18.1228,9600.0
2006-05-01 14:20:00,23.93,23.93,23.91,23.93,9000.0,18.1228,18.1228,18.1077,18.1228,9000.0
2006-05-01 14:30:00,23.93,23.93,23.91,23.91,7000.0,18.1228,18.1228,18.1077,18.1077,7000.0
2006-05-01 14:40:00,23.91,23.92,23.91,23.92,7000.0,18.1077,18.1153,18.1077,18.1153,7000.0
2006-05-01 14:50:00,23.92,23.94,23.92,23.93,12800.0,18.1153,18.1304,18.1153,18.1228,12800.0
2006-05-01 15:00:00,23.94,23.94,23.89,23.91,9600.0,18.1304,18.1304,18.0925,18.1077,9600.0
2006-05-01 15:10:00,23.91,23.93,23.85,23.85,21200.0,18.1077,18.1228,18.0622,18.0622,21200.0
2006-05-01 15:20:00,23.84,23.84,23.77,23.83,16800.0,18.0547,18.0547,18.0017,18.0471,16800.0
2006-05-01 15:30:00,23.83,23.83,23.76,23.76,13800.0,18.0471,18.0471,17.9941,17.9941,13800.0
2006-05-01 15:40:00,23.76,23.78,23.71,23.77,26600.0,17.9941,18.0092,17.9562,18.0017,26600.0
2006-05-01 15:50:00,23.77,23.77,23.73,23.76,26200.0,18.0017,18.0017,17.9714,17.9941,26200.0
2006-05-02 09:30:00,23.93,23.98,23.93,23.98,14200.0,18.1228,18.1607,18.1228,18.1607,14200.0
2006-05-02 09:40:00,23.98,23.98,23.93,23.93,10000.0,18.1607,18.1607,18.1228,18.1228,10000.0
2006-05-02 09:50:00,23.91,24.09,23.91,24.09,10000.0,18.1077,18.244,18.1077,18.244,10000.0
2006-05-02 10:00:00,24.09,24.09,23.98,23.98,6400.0,18.244,18.244,18.1607,18.1607,6400.0
2006-05-02 10:10:00,23.99,24.01,23.99,24.01,5400.0,18.1683,18.1834,18.1683,18.1834,5400.0
2006-05-02 10:20:00,24.0,24.04,24.0,24.03,4200.0,18.1758,18.2061,18.1758,18.1986,4200.0
2006-05-02 10:30:00,24.03,24.03,23.95,23.95,5000.0,18.1986,18.1986,18.138,18.138,5000.0
2006-05-02 10:40:00,23.93,23.93,23.93,23.93,3400.0,18.1228,18.1228,18.1228,18.1228,3400.0
2006-05-02 10:50:00,23.97,23.98,23.96,23.98,4600.0,18.1531,18.1607,18.1456,18.1607,4600.0
2006-05-02 11:00:00,23.98,23.99,23.98,23.98,7400.0,18.1607,18.1683,18.1607,18.1607,7400.0
2006-05-02 11:10:00,23.98,23.98,23.96,23.96,1400.0,18.1607,18.1607,18.1456,18.1456,1400.0
2006-05-02 11:20:00,23.98,23.99,23.98,23.98,1800.0,18.1607,18.1683,18.1607,18.1607,1800.0
2006-05-02 11:30:00,23.99,24.0,23.99,24.0,9000.0,18.1683,18.1758,18.1683,18.1758,9000.0
2006-05-02 11:40:00,24.0,24.0,23.99,23.99,3400.0,18.1758,18.1758,18.1683,18.1683,3400.0
2006-05-02 11:50:00,24.0,24.0,23.97,23.99,6200.0,18.1758,18.1758,18.1531,18.1683,6200.0
2006-05-02 12:00:00,23.99,23.99,23.95,23.98,4600.0,18.1683,18.1683,18.138,18.1607,4600.0
2006-05-02 12:10:00,23.99,24.0,23.98,23.99,2400.0,18.1683,18.1758,18.1607,18.1683,2400.0
2006-05-02 12:20:00,23.98,23.99,23.98,23.99,1200.0,18.1607,18.1683,18.1607,18.1683,1200.0
2006-05-02 12:30:00,23.98,24.04,23.98,24.04,7400.0,18.1607,18.2061,18.1607,18.2061,7400.0
2006-05-02 12:40:00,24.03,24.05,24.03,24.04,3000.0,18.1986,18.2137,18.1986,18.2061,3000.0
2006-05-02 12:50:00,24.04,24.04,24.03,24.04,1800.0,18.2061,18.2061,18.1986,18.2061,1800.0
2006-05-02 13:00:00,24.04,24.04,24.0,24.0,11200.0,18.2061,18.2061,18.1758,18.1758,11200.0
2006-05-02 13:10:00,24.0,24.01,24.0,24.01,1400.0,18.1758,18.1834,18.1758,18.1834,1400.0
2006-05-02 13:20:00,24.01,24.01,24.0,24.0,1200.0,18.1834,18.1834,18.1758,18.1758,1200.0
2006-05-02 13:30:00,24.0,24.02,23.99,23.99,3400.0,18.1758,18.191,18.1683,18.1683,3400.0
2006-05-02 13:40:00,24.02,24.03,24.0,24.01,4400.0,18.191,18.1986,18.1758,18.1834,4400.0
2006-05-02 13:50:00,24.01,24.02,24.01,24.02,1400.0,18.1834,18.191,18.1834,18.191,1400.0
2006-05-02 14:00:00,24.02,24.02,23.97,23.97,2600.0,18.191,18.191,18.1531,18.1531,2600.0
2006-05-02 14:10:00,23.99,23.99,23.97,23.97,1800.0,18.1683,18.1683,18.1531,18.1531,1800.0
2006-05-02 14:20:00,23.97,23.97,23.97,23.97,1000.0,18.1531,18.1531,18.1531,18.1531,1000.0
2006-05-02 14:30:00,23.96,23.97,23.95,23.95,5000.0,18.1456,18.1531,18.138,18.138,5000.0
2006-05-02 14:40:00,23.95,23.98,23.95,23.98,12000.0,18.138,18.1607,18.138,18.1607,12000.0
2006-05-02 14:50:00,23.98,23.99,23.98,23.98,4800.0,18.1607,18.1683,18.1607,18.1607,4800.0
2006-05-02 15:00:00,23.98,23.99,23.98,23.99,4800.0,18.1607,18.1683,18.1607,18.1683,4800.0
2006-05-02 15:10:00,23.97,23.97,23.93,23.96,5200.0,18.1531,18.1531,18.1228,18.1456,5200.0
2006-05-02 15:20:00,23.96,23.96,23.94,23.94,1800.0,18.1456,18.1456,18.1304,18.1304,1800.0
2006-05-02 15:30:00,23.96,23.98,23.96,23.98,1600.0,18.1456,18.1607,18.1456,18.1607,1600.0
2006-05-02 15:40:00,23.98,24.02,23.95,24.02,20200.0,18.1607,18.191,18.138,18.191,20200.0
2006-05-02 15:50:00,24.02,24.09,23.99,24.03,30600.0,18.191,18.244,18.1683,18.1986,30600.0
2006-05-03 09:30:00,24.13,24.15,24.13,24.15,14400.0,18.2743,18.2894,18.2743,18.2894,14400.0
2006-05-03 09:40:00,24.15,24.15,24.07,24.09,19600.0,18.2894,18.2894,18.2289,18.244,19600.0
2006-05-03 09:50:00,24.09,24.13,24.02,24.11,13200.0,18.244,18.2743,18.191,18.2592,13200.0
2006-05-03 10:00:00,24.13,24.14,24.08,24.1,14400.0,18.2743,18.2819,18.2364,18.2516,14400.0
2006-05-03 10:10:00,24.09,24.13,24.08,24.1,29000.0,18.244,18.2743,18.2364,18.2516,29000.0
2006-05-03 10:20:00,24.11,24.11,24.06,24.09,14000.0,18.2592,18.2592,18.2213,18.244,14000.0
2006-05-03 10:30:00,24.09,24.13,24.09,24.13,39800.0,18.244,18.2743,18.244,18.2743,39800.0
2006-05-03 10:40:00,24.11,24.17,24.1,24.14,62200.0,18.2592,18.3046,18.2516,18.2819,62200.0
2006-05-03 10:50:00,24.14,24.17,24.14,24.16,4200.0,18.2819,18.3046,18.2819,18.297,4200.0
2006-05-03 11:00:00,24.14,24.18,24.14,24.16,11600.0,18.2819,18.3122,18.2819,18.297,11600.0
2006-05-03 11:10:00,24.16,24.16,24.14,24.16,4400.0,18.297,18.297,18.2819,18.297,4400.0
2006-05-03 11:20:00,24.16,24.21,24.16,24.21,12200.0,18.297,18.3349,18.297,18.3349,12200.0
2006-05-03 11:30:00,24.21,24.24,24.21,24.24,13200.0,18.3349,18.3576,18.3349,18.3576,13200.0
2006-05-03 11:40:00,24.24,24.25,24.22,24.24,10800.0,18.3576,18.3652,18.3425,18.3576,10800.0
2006-05-03 11:50:00,24.23,24.25,24.22,24.25,8400.0,18.35,18.3652,18.3425,18.3652,8400.0
2006-05-03 12:00:00,24.25,24.25,24.22,24.23,8600.0,18.3652,18.3652,18.3425,18.35,8600.0
2006-05-03 12:10:00,24.22,24.23,24.21,24.21,12400.0,18.3425,18.35,18.3349,18.3349,12400.0
2006-05-03 12:20:00,24.21,24.23,24.2,24.2,13000.0,18.3349,18.35,18.3273,18.3273,13000.0
2006-05-03 12:30:00,24.2,24.23,24.2,24.22,10800.0,18.3273,18.35,18.3273,18.3425,10800.0
2006-05-03 12:40:00,24.22,24.24,24.2,24.22,11200.0,18.3425,18.3576,18.3273,18.3425,11200.0
2006-05-03 12:50:00,24.23,24.24,24.21,24.23,4000.0,18.35,18.3576,18.3349,18.35,4000.0
2006-05-03 13:00:00,24.23,24.23,24.21,24.21,12400.0,18.35,18.35,18.3349,18.3349,12400.0
2006-05-03 13:10:00,24.21,24.21,24.19,24.2,5000.0,18.3349,18.3349,18.3197,18.3273,5000.0
2006-05-03 13:20:00,24.2,24.21,24.2,24.21,7800.0,18.3273,18.3349,18.3273,18.3349,7800.0
2006-05-03 13:30:00,24.21,24.23,24.2,24.2,23800.0,18.3349,18.35,18.3273,18.3273,23800.0
2006-05-03 13:40:00,24.2,24.22,24.2,24.2,7800.0,18.3273,18.3425,18.3273,18.3273,7800.0
2006-05-03 13:50:00,24.19,24.2,24.18,24.2,34200.0,18.3197,18.3273,18.3122,18.3273,34200.0
2006-05-03 14:00:00,24.2,24.2,24.18,24.2,8200.0,18.3273,18.3273,18.3122,18.3273,8200.0
2006-05-03 14:10:00,24.2,24.2,24.17,24.17,16600.0,18.3273,18.3273,18.3046,18.3046,16600.0
2006-05-03 14:20:00,24.19,24.2,24.17,24.17,34600.0,18.3197,18.3273,18.3046,18.3046,34600.0
2006-05-03 14:30:00,24.17,24.2,24.16,24.2,23600.0,18.3046,18.3273,18.297,18.3273,23600.0
2006-05-03 14:40:00,24.2,24.2,24.18,24.2,34000.0,18.3273,18.3273,18.3122,18.3273,34000.0
2006-05-03 14:50:00,24.2,24.2,24.18,24.18,7400.0,18.3273,18.3273,18.3122,18.3122,7400.0
2006-05-03 15:00:00,24.18,24.24,24.18,24.24,21400.0,18.3122,18.3576,18.3122,18.3576,21400.0
2006-05-03 15:10:00,24.24,24.25,24.23,24.25,12400.0,18.3576,18.3652,18.35,18.3652,12400.0
2006-05-03 15:20:00,24.25,24.35,24.24,24.35,26600.0,18.3652,18.4409,18.3576,18.4409,26600.0
2006-05-03 15:30:00,24.36,24.38,24.35,24.37,26400.0,18.4485,18.4636,18.4409,18.4561,26400.0
2006-05-03 15:40:00,24.37,24.43,24.36,24.43,22200.0,18.4561,18.5015,18.4485,18.5015,22200.0
2006-05-03 15:50:00,24.43,24.43,24.33,24.35,62800.0,18.5015,18.5015,18.4258,18.4409,62800.0
2006-05-04 09:30:00,24.38,24.4,24.36,24.4,5600.0,18.4636,18.4788,18.4485,18.4788,5600.0
2006-05-04 09:40:00,24.43,24.63,24.4,24.4,52000.0,18.5015,18.653,18.4788,18.4788,52000.0
2006-05-04 09:50:00,24.41,24.48,24.31,24.31,11600.0,18.4863,18.5394,18.4106,18.4106,11600.0
2006-05-04 10:00:00,24.33,24.38,24.33,24.38,13400.0,18.4258,18.4636,18.4258,18.4636,13400.0
2006-05-04 10:10:00,24.4,24.43,24.4,24.4,8800.0,18.4788,18.5015,18.4788,18.4788,8800.0
2006-05-04 10:20:00,24.4,24.41,24.34,24.36,5800.0,18.4788,18.4863,18.4333,18.4485,5800.0
2006-05-04 10:30:00,24.36,24.4,24.34,24.4,8400.0,18.4485,18.4788,18.4333,18.4788,8400.0
2006-05-04 10:40:00,24.39,24.4,24.37,24.4,5200.0,18.4712,18.4788,18.4561,18.4788,5200.0
2006-05-04 10:50:00,24.41,24.47,24.4,24.47,7600.0,18.4863,18.5318,18.4788,18.5318,7600.0
2006-05-04 11:00:00,24.47,24.49,24.4,24.4,9800.0,18.5318,18.5469,18.4788,18.4788,9800.0
2006-05-04 11:10:00,24.41,24.41,24.39,24.39,5600.0,18.4863,18.4863,18.4712,18.4712,5600.0
2006-05-04 11:20:00,24.4,24.46,24.4,24.43,6600.0,18.4788,18.5242,18.4788,18.5015,6600.0
2006-05-04 11:30:00,24.42,24.42,24.38,24.38,3800.0,18.4939,18.4939,18.4636,18.4636,3800.0
2006-05-04 11:40:00,24.37,24.42,24.35,24.42,6000.0,18.4561,18.4939,18.4409,18.4939,6000.0
2006-05-04 11:50:00,24.43,24.45,24.42,24.45,1800.0,18.5015,18.5166,18.4939,18.5166,1800.0
2006-05-04 12:00:00,24.45,24.48,24.43,24.48,5800.0,18.5166,18.5394,18.5015,18.5394,5800.0
2006-05-04 12:10:00,24.48,24.51,24.41,24.41,13400.0,18.5394,18.5621,18.4863,18.4863,13400.0
2006-05-04 12:20:00,24.41,24.42,24.39,24.41,8400.0,18.4863,18.4939,18.4712,18.4863,8400.0
2006-05-04 12:30:00,24.4,24.4,24.36,24.36,8000.0,18.4788,18.4788,18.4485,18.4485,8000.0
2006-05-04 12:40:00,24.36,24.38,24.35,24.35,6400.0,18.4485,18.4636,18.4409,18.4409,6400.0
2006-05-04 12:50:00,24.36,24.38,24.35,24.35,2200.0,18.4485,18.4636,18.4409,18.4409,2200.0
2006-05-04 13:00:00,24.36,24.36,24.34,24.36,4800.0,18.4485,18.4485,18.4333,18.4485,4800.0
2006-05-04 13:10:00,24.36,24.36,24.35,24.36,6800.0,18.4485,18.4485,18.4409,18.4485,6800.0
2006-05-04 13:20:00,24.37,24.4,24.37,24.38,6600.0,18.4561,18.4788,18.4561,18.4636,6600.0
2006-05-04 13:30:00,24.39,24.39,24.38,24.38,4600.0,18.4712,18.4712,18.4636,18.4636,4600.0
2006-05-04 13:40:00,24.37,24.37,24.34,24.36,4600.0,18.4561,18.4561,18.4333,18.4485,4600.0
2006-05-04 13:50:00,24.38,24.39,24.36,24.36,5600.0,18.4636,18.4712,18.4485,18.4485,5600.0
2006-05-04 14:00:00,24.36,24.36,24.36,24.36,5000.0,18.4485,18.4485,18.4485,18.4485,5000.0
2006-05-04 14:10:00,24.36,24.36,24.36,24.36,6000.0,18.4485,18.4485,18.4485,18.4485,6000.0
2006-05-04 14:20:00,24.38,24.38,24.36,24.36,4800.0,18.4636,18.4636,18.4485,18.4485,4800.0
2006-05-04 14:30:00,24.36,24.36,24.35,24.35,6200.0,18.4485,18.4485,18.4409,18.4409,6200.0
2006-05-04 14:40:00,24.34,24.36,24.34,24.35,9800.0,18.4333,18.4485,18.4333,18.4409,9800.0
2006-05-04 14:50:00,24.35,24.36,24.34,24.34,3800.0,18.4409,18.4485,18.4333,18.4333,3800.0
2006-05-04 15:00:00,24.35,24.42,24.34,24.39,14600.0,18.4409,18.4939,18.4333,18.4712,14600.0
2006-05-04 15:10:00,24.4,24.43,24.4,24.41,12400.0,18.4788,18.5015,18.4788,18.4863,12400.0
2006-05-04 15:20:00,24.41,24.41,24.38,24.4,9600.0,18.4863,18.4863,18.4636,18.4788,9600.0
2006-05-04 15:30:00,24.4,24.43,24.39,24.43,9600.0,18.4788,18.5015,18.4712,18.5015,9600.0
2006-05-04 15:40:00,24.42,24.42,24.35,24.38,13000.0,18.4939,18.4939,18.4409,18.4636,13000.0
2006-05-04 15:50:00,24.38,24.38,24.26,24.27,54000.0,18.4636,18.4636,18.3728,18.3803,54000.0
2006-05-05 09:30:00,24.38,24.41,24.33,24.33,11400.0,18.4636,18.4863,18.4258,18.4258,11400.0
2006-05-05 09:40:00,24.34,24.38,24.31,24.31,14400.0,18.4333,18.4636,18.4106,18.4106,14400.0
2006-05-05 09:50:00,24.31,24.31,24.15,24.21,20400.0,18.4106,18.4106,18.2894,18.3349,20400.0
2006-05-05 10:00:00,24.22,24.22,24.15,24.2,19800.0,18.3425,18.3425,18.2894,18.3273,19800.0
2006-05-05 10:10:00,24.2,24.2,24.15,24.17,10800.0,18.3273,18.3273,18.2894,18.3046,10800.0
2006-05-05 10:20:00,24.17,24.18,24.11,24.11,21800.0,18.3046,18.3122,18.2592,18.2592,21800.0
2006-05-05 10:30:00,24.12,24.13,24.1,24.11,11400.0,18.2667,18.2743,18.2516,18.2592,11400.0
2006-05-05 10:40:00,24.1,24.11,24.09,24.1,23000.0,18.2516,18.2592,18.244,18.2516,23000.0
2006-05-05 10:50:00,24.11,24.17,24.11,24.17,10200.0,18.2592,18.3046,18.2592,18.3046,10200.0
2006-05-05 11:00:00,24.18,24.25,24.18,24.24,5200.0,18.3122,18.3652,18.3122,18.3576,5200.0
2006-05-05 11:10:00,24.23,24.23,24.2,24.21,8600.0,18.35,18.35,18.3273,18.3349,8600.0
2006-05-05 11:20:00,24.2,24.2,24.15,24.15,6400.0,18.3273,18.3273,18.2894,18.2894,6400.0
2006-05-05 11:30:00,24.15,24.17,24.11,24.13,28200.0,18.2894,18.3046,18.2592,18.2743,28200.0
2006-05-05 11:40:00,24.17,24.19,24.17,24.18,21600.0,18.3046,18.3197,18.3046,18.3122,21600.0
2006-05-05 11:50:00,24.18,24.18,24.17,24.18,13000.0,18.3122,18.3122,18.3046,18.3122,13000.0
2006-05-05 12:00:00,24.18,24.2,24.17,24.2,23600.0,18.3122,18.3273,18.3046,18.3273,23600.0
2006-05-05 12:10:00,24.2,24.2,24.15,24.16,32200.0,18.3273,18.3273,18.2894,18.297,32200.0
2006-05-05 12:20:00,24.18,24.18,24.16,24.17,8000.0,18.3122,18.3122,18.297,18.3046,8000.0
2006-05-05 12:30:00,24.17,24.2,24.17,24.19,10200.0,18.3046,18.3273,18.3046,18.3197,10200.0
2006-05-05 12:40:00,24.18,24.19,24.18,24.18,11400.0,18.3122,18.3197,18.3122,18.3122,11400.0
2006-05-05 12:50:00,24.18,24.2,24.18,24.19,28800.0,18.3122,18.3273,18.3122,18.3197,28800.0
2006-05-05 13:00:00,24.19,24.2,24.18,24.2,23200.0,18.3197,18.3273,18.3122,18.3273,23200.0
2006-05-05 13:10:00,24.2,24.34,24.19,24.32,37600.0,18.3273,18.4333,18.3197,18.4182,37600.0
2006-05-05 13:20:00,24.34,24.38,24.34,24.36,12000.0,18.4333,18.4636,18.4333,18.4485,12000.0
2006-05-05 13:30:00,24.36,24.38,24.36,24.37,5600.0,18.4485,18.4636,18.4485,18.4561,5600.0
2006-05-05 13:40:00,24.37,24.37,24.36,24.36,3600.0,18.4561,18.4561,18.4485,18.4485,3600.0
2006-05-05 13:50:00,24.36,24.38,24.36,24.38,29800.0,18.4485,18.4636,18.4485,18.4636,29800.0
2006-05-05 14:00:00,24.37,24.38,24.35,24.35,8600.0,18.4561,18.4636,18.4409,18.4409,8600.0
2006-05-05 14:10:00,24.35,24.35,24.34,24.35,5600.0,18.4409,18.4409,18.4333,18.4409,5600.0
2006-05-05 14:20:00,24.34,24.38,24.34,24.38,16200.0,18.4333,18.4636,18.4333,18.4636,16200.0
2006-05-05 14:30:00,24.36,24.4,24.36,24.4,34600.0,18.4485,18.4788,18.4485,18.4788,34600.0
2006-05-05 14:40:00,24.43,24.46,24.4,24.43,23400.0,18.5015,18.5242,18.4788,18.5015,23400.0
2006-05-05 14:50:00,24.43,24.56,24.43,24.49,22800.0,18.5015,18.5999,18.5015,18.5469,22800.0
2006-05-05 15:00:00,24.48,24.52,24.46,24.52,11800.0,18.5394,18.5697,18.5242,18.5697,11800.0
2006-05-05 15:10:00,24.52,24.53,24.5,24.53,21400.0,18.5697,18.5772,18.5545,18.5772,21400.0
2006-05-05 15:20:00,24.53,24.6,24.53,24.59,18000.0,18.5772,18.6302,18.5772,18.6227,18000.0
2006-05-05 15:30:00,24.59,24.66,24.55,24.66,19800.0,18.6227,18.6757,18.5924,18.6757,19800.0
2006-05-05 15:40:00,24.66,24.68,24.66,24.67,15000.0,18.6757,18.6908,18.6757,18.6833,15000.0
2006-05-05 15:50:00,24.67,24.72,24.66,24.66,32400.0,18.6833,18.7211,18.6757,18.6757,32400.0
2006-05-08 09:30:00,24.71,24.71,24.71,24.71,1400.0,18.7135,18.7135,18.7135,18.7135,1400.0
2006-05-08 09:40:00,24.71,24.73,24.71,24.73,27000.0,18.7135,18.7287,18.7135,18.7287,27000.0
2006-05-08 09:50:00,24.73,24.73,24.6,24.6,10400.0,18.7287,18.7287,18.6302,18.6302,10400.0
2006-05-08 10:00:00,24.57,24.6,24.55,24.6,7200.0,18.6075,18.6302,18.5924,18.6302,7200.0
2006-05-08 10:10:00,24.63,24.66,24.62,24.62,12800.0,18.653,18.6757,18.6454,18.6454,12800.0
2006-05-08 10:20:00,24.62,24.65,24.61,24.65,6000.0,18.6454,18.6681,18.6378,18.6681,6000.0
2006-05-08 10:30:00,24.65,24.65,24.61,24.62,4000.0,18.6681,18.6681,18.6378,18.6454,4000.0
2006-05-08 10:40:00,24.61,24.63,24.55,24.55,6000.0,18.6378,18.653,18.5924,18.5924,6000.0
2006-05-08 10:50:00,24.55,24.57,24.53,24.55,3800.0,18.5924,18.6075,18.5772,18.5924,3800.0
2006-05-08 11:00:00,24.56,24.58,24.56,24.57,4600.0,18.5999,18.6151,18.5999,18.6075,4600.0
2006-05-08 11:10:00,24.58,24.59,24.57,24.57,4600.0,18.6151,18.6227,18.6075,18.6075,4600.0
2006-05-08 11:20:00,24.58,24.58,24.56,24.58,4600.0,18.6151,18.6151,18.5999,18.6151,4600.0
2006-05-08 11:30:00,24.59,24.63,24.58,24.62,5000.0,18.6227,18.653,18.6151,18.6454,5000.0
2006-05-08 11:40:00,24.62,24.62,24.61,24.61,3800.0,18.6454,18.6454,18.6378,18.6378,3800.0
2006-05-08 11:50:00,24.61,24.61,24.6,24.6,1600.0,18.6378,18.6378,18.6302,18.6302,1600.0
2006-05-08 12:00:00,24.6,24.62,24.59,24.62,8600.0,18.6302,18.6454,18.6227,18.6454,8600.0
2006-05-08 12:10:00,24.62,24.63,24.61,24.61,6000.0,18.6454,18.653,18.6378,18.6378,6000.0
2006-05-08 12:20:00,24.63,24.63,24.61,24.62,3800.0,18.653,18.653,18.6378,18.6454,3800.0
2006-05-08 12:30:00,24.61,24.62,24.6,24.61,5400.0,18.6378,18.6454,18.6302,18.6378,5400.0
2006-05-08 12:40:00,24.62,24.64,24.62,24.64,7800.0,18.6454,18.6605,18.6454,18.6605,7800.0
2006-05-08 12:50:00,24.64,24.64,24.63,24.63,15600.0,18.6605,18.6605,18.653,18.653,15600.0
2006-05-08 13:00:00,24.63,24.63,24.59,24.61,2200.0,18.653,18.653,18.6227,18.6378,2200.0
2006-05-08 13:10:00,24.61,24.63,24.61,24.62,3200.0,18.6378,18.653,18.6378,18.6454,3200.0
2006-05-08 13:20:00,24.64,24.64,24.63,24.64,1600.0,18.6605,18.6605,18.653,18.6605,1600.0
2006-05-08 13:30:00,24.64,24.66,24.64,24.65,3200.0,18.6605,18.6757,18.6605,18.6681,3200.0
2006-05-08 13:40:00,24.67,24.68,24.67,24.67,4000.0,18.6833,18.6908,18.6833,18.6833,4000.0
2006-05-08 13:50:00,24.67,24.67,24.63,24.66,2000.0,18.6833,18.6833,18.653,18.6757,2000.0
2006-05-08 14:00:00,24.66,24.66,24.61,24.61,4200.0,18.6757,18.6757,18.6378,18.6378,4200.0
2006-05-08 14:10:00,24.62,24.63,24.61,24.61,8000.0,18.6454,18.653,18.6378,18.6378,8000.0
2006-05-08 14:20:00,24.61,24.64,24.61,24.64,3800.0,18.6378,18.6605,18.6378,18.6605,3800.0
2006-05-08 14:30:00,24.65,24.65,24.64,24.65,5400.0,18.6681,18.6681,18.6605,18.6681,5400.0
2006-05-08 14:40:00,24.65,24.65,24.63,24.64,5200.0,18.6681,18.6681,18.653,18.6605,5200.0
2006-05-08 14:50:00,24.63,24.63,24.59,24.63,6600.0,18.653,18.653,18.6227,18.653,6600.0
2006-05-08 15:00:00,24.63,24.63,24.6,24.6,6000.0,18.653,18.653,18.6302,18.6302,6000.0
2006-05-08 15:10:00,24.6,24.6,24.57,24.58,4800.0,18.6302,18.6302,18.6075,18.6151,4800.0
2006-05-08 15:20:00,24.58,24.58,24.57,24.58,5200.0,18.6151,18.6151,18.6075,18.6151,5200.0
2006-05-08 15:30:00,24.58,24.59,24.57,24.58,13600.0,18.6151,18.6227,18.6075,18.6151,13600.0
2006-05-08 15:40:00,24.58,24.59,24.57,24.58,7400.0,18.6151,18.6227,18.6075,18.6151,7400.0
2006-05-08 15:50:00,24.58,24.59,24.57,24.57,6600.0,18.6151,18.6227,18.6075,18.6075,6600.0
2006-05-09 09:30:00,24.55,24.56,24.55,24.56,3600.0,18.5924,18.5999,18.5924,18.5999,3600.0
2006-05-09 09:40:00,24.58,24.72,24.58,24.63,8600.0,18.6151,18.7211,18.6151,18.653,8600.0
2006-05-09 09:50:00,24.61,24.63,24.59,24.6,4000.0,18.6378,18.653,18.6227,18.6302,4000.0
2006-05-09 10:00:00,24.6,24.65,24.57,24.57,5000.0,18.6302,18.6681,18.6075,18.6075,5000.0
2006-05-09 10:10:00,24.57,24.6,24.57,24.57,3800.0,18.6075,18.6302,18.6075,18.6075,3800.0
2006-05-09 10:20:00,24.58,24.59,24.53,24.53,6000.0,18.6151,18.6227,18.5772,18.5772,6000.0
2006-05-09 10:30:00,24.53,24.56,24.53,24.55,3400.0,18.5772,18.5999,18.5772,18.5924,3400.0
2006-05-09 10:40:00,24.55,24.55,24.52,24.53,9000.0,18.5924,18.5924,18.5697,18.5772,9000.0
2006-05-09 10:50:00,24.56,24.57,24.55,24.57,4200.0,18.5999,18.6075,18.5924,18.6075,4200.0
2006-05-09 11:00:00,24.56,24.57,24.52,24.53,5600.0,18.5999,18.6075,18.5697,18.5772,5600.0
2006-05-09 11:10:00,24.53,24.55,24.53,24.54,9000.0,18.5772,18.5924,18.5772,18.5848,9000.0
2006-05-09 11:20:00,24.54,24.54,24.46,24.49,9200.0,18.5848,18.5848,18.5242,18.5469,9200.0
2006-05-09 11:30:00,24.49,24.52,24.49,24.52,3000.0,18.5469,18.5697,18.5469,18.5697,3000.0
2006-05-09 11:40:00,24.54,24.6,24.54,24.57,6000.0,18.5848,18.6302,18.5848,18.6075,6000.0
2006-05-09 11:50:00,24.57,24.58,24.48,24.48,15400.0,18.6075,18.6151,18.5394,18.5394,15400.0
2006-05-09 12:00:00,24.48,24.54,24.48,24.54,4000.0,18.5394,18.5848,18.5394,18.5848,4000.0
2006-05-09 12:10:00,24.55,24.55,24.53,24.54,6200.0,18.5924,18.5924,18.5772,18.5848,6200.0
2006-05-09 12:20:00,24.54,24.59,24.54,24.59,3400.0,18.5848,18.6227,18.5848,18.6227,3400.0
2006-05-09 12:30:00,24.59,24.61,24.59,24.6,4800.0,18.6227,18.6378,18.6227,18.6302,4800.0
2006-05-09 12:40:00,24.6,24.62,24.59,24.62,1800.0,18.6302,18.6454,18.6227,18.6454,1800.0
2006-05-09 12:50:00,24.62,24.62,24.58,24.58,3400.0,18.6454,18.6454,18.6151,18.6151,3400.0
2006-05-09 13:00:00,24.56,24.56,24.55,24.55,1800.0,18.5999,18.5999,18.5924,18.5924,1800.0
2006-05-09 13:10:00,24.55,24.56,24.54,24.55,2800.0,18.5924,18.5999,18.5848,18.5924,2800.0
2006-05-09 13:20:00,24.55,24.55,24.54,24.55,3200.0,18.5924,18.5924,18.5848,18.5924,3200.0
2006-05-09 13:30:00,24.55,24.55,24.54,24.54,3600.0,18.5924,18.5924,18.5848,18.5848,3600.0
2006-05-09 13:40:00,24.53,24.54,24.52,24.53,3000.0,18.5772,18.5848,18.5697,18.5772,3000.0
2006-05-09 13:50:00,24.54,24.55,24.54,24.55,5200.0,18.5848,18.5924,18.5848,18.5924,5200.0
2006-05-09 14:00:00,24.54,24.55,24.54,24.54,3400.0,18.5848,18.5924,18.5848,18.5848,3400.0
2006-05-09 14:10:00,24.55,24.55,24.54,24.55,6200.0,18.5924,18.5924,18.5848,18.5924,6200.0
2006-05-09 14:20:00,24.54,24.55,24.54,24.54,4400.0,18.5848,18.5924,18.5848,18.5848,4400.0
2006-05-09 14:30:00,24.54,24.54,24.5,24.5,6800.0,18.5848,18.5848,18.5545,18.5545,6800.0
2006-05-09 14:40:00,24.5,24.52,24.5,24.52,7400.0,18.5545,18.5697,18.5545,18.5697,7400.0
2006-05-09 14:50:00,24.52,24.53,24.51,24.52,9800.0,18.5697,18.5772,18.5621,18.5697,9800.0
2006-05-09 15:00:00,24.51,24.52,24.5,24.52,6800.0,18.5621,18.5697,18.5545,18.5697,6800.0
2006-05-09 15:10:00,24.5,24.51,24.48,24.5,6800.0,18.5545,18.5621,18.5394,18.5545,6800.0
2006-05-09 15:20:00,24.5,24.52,24.5,24.52,8800.0,18.5545,18.5697,18.5545,18.5697,8800.0
2006-05-09 15:30:00,24.52,24.6,24.52,24.59,16000.0,18.5697,18.6302,18.5697,18.6227,16000.0
2006-05-09 15:40:00,24.6,24.61,24.57,24.58,14400.0,18.6302,18.6378,18.6075,18.6151,14400.0
2006-05-09 15:50:00,24.59,24.63,24.57,24.57,48000.0,18.6227,18.653,18.6075,18.6075,48000.0
2006-05-10 09:30:00,24.47,24.47,24.46,24.47,5200.0,18.5318,18.5318,18.5242,18.5318,5200.0
2006-05-10 09:40:00,24.47,24.5,24.47,24.5,2200.0,18.5318,18.5545,18.5318,18.5545,2200.0
2006-05-10 09:50:00,24.5,24.5,24.45,24.46,3400.0,18.5545,18.5545,18.5166,18.5242,3400.0
2006-05-10 10:00:00,24.52,24.55,24.48,24.55,6000.0,18.5697,18.5924,18.5394,18.5924,6000.0
2006-05-10 10:10:00,24.52,24.54,24.52,24.54,1600.0,18.5697,18.5848,18.5697,18.5848,1600.0
2006-05-10 10:20:00,24.54,24.59,24.54,24.59,2000.0,18.5848,18.6227,18.5848,18.6227,2000.0
2006-05-10 10:30:00,24.59,24.6,24.58,24.6,4200.0,18.6227,18.6302,18.6151,18.6302,4200.0
2006-05-10 10:40:00,24.61,24.63,24.61,24.63,2000.0,18.6378,18.653,18.6378,18.653,2000.0
2006-05-10 10:50:00,24.62,24.62,24.54,24.54,4000.0,18.6454,18.6454,18.5848,18.5848,4000.0
2006-05-10 11:00:00,24.53,24.53,24.5,24.5,6400.0,18.5772,18.5772,18.5545,18.5545,6400.0
2006-05-10 11:10:00,24.5,24.5,24.49,24.49,1800.0,18.5545,18.5545,18.5469,18.5469,1800.0
2006-05-10 11:20:00,24.5,24.51,24.49,24.5,2000.0,18.5545,18.5621,18.5469,18.5545,2000.0
2006-05-10 11:30:00,24.5,24.52,24.5,24.51,1600.0,18.5545,18.5697,18.5545,18.5621,1600.0
2006-05-10 11:40:00,24.5,24.51,24.5,24.5,1200.0,18.5545,18.5621,18.5545,18.5545,1200.0
2006-05-10 11:50:00,24.5,24.5,24.5,24.5,800.0,18.5545,18.5545,18.5545,18.5545,800.0
2006-05-10 12:00:00,24.51,24.53,24.5,24.5,5600.0,18.5621,18.5772,18.5545,18.5545,5600.0
2006-05-10 12:10:00,24.5,24.5,24.48,24.48,1200.0,18.5545,18.5545,18.5394,18.5394,1200.0
2006-05-10 12:20:00,24.5,24.5,24.49,24.49,600.0,18.5545,18.5545,18.5469,18.5469,600.0
2006-05-10 12:30:00,24.53,24.6,24.53,24.6,6000.0,18.5772,18.6302,18.5772,18.6302,6000.0
2006-05-10 12:40:00,24.58,24.59,24.58,24.59,1600.0,18.6151,18.6227,18.6151,18.6227,1600.0
2006-05-10 12:50:00,24.58,24.6,24.58,24.59,3000.0,18.6151,18.6302,18.6151,18.6227,3000.0
2006-05-10 13:00:00,24.58,24.6,24.57,24.6,5600.0,18.6151,18.6302,18.6075,18.6302,5600.0
2006-05-10 13:10:00,24.6,24.6,24.59,24.59,2400.0,18.6302,18.6302,18.6227,18.6227,2400.0
2006-05-10 13:20:00,24.59,24.59,24.59,24.59,200.0,18.6227,18.6227,18.6227,18.6227,200.0
2006-05-10 13:30:00,24.58,24.58,24.57,24.57,2400.0,18.6151,18.6151,18.6075,18.6075,2400.0
2006-05-10 13:40:00,24.57,24.57,24.56,24.57,2400.0,18.6075,18.6075,18.5999,18.6075,2400.0
2006-05-10 13:50:00,24.57,24.57,24.53,24.53,4800.0,18.6075,18.6075,18.5772,18.5772,4800.0
2006-05-10 14:00:00,24.52,24.52,24.49,24.51,4200.0,18.5697,18.5697,18.5469,18.5621,4200.0
2006-05-10 14:10:00,24.51,24.51,24.39,24.46,2200.0,18.5621,18.5621,18.4712,18.5242,2200.0
2006-05-10 14:20:00,24.46,24.47,24.45,24.45,6400.0,18.5242,18.5318,18.5166,18.5166,6400.0
2006-05-10 14:30:00,24.45,24.48,24.43,24.48,5600.0,18.5166,18.5394,18.5015,18.5394,5600.0
2006-05-10 14:40:00,24.48,24.6,24.48,24.55,16600.0,18.5394,18.6302,18.5394,18.5924,16600.0
2006-05-10 14:50:00,24.55,24.58,24.52,24.58,6600.0,18.5924,18.6151,18.5697,18.6151,6600.0
2006-05-10 15:00:00,24.58,24.61,24.58,24.61,6000.0,18.6151,18.6378,18.6151,18.6378,6000.0
2006-05-10 15:10:00,24.7,24.7,24.51,24.51,16600.0,18.706,18.706,18.5621,18.5621,16600.0
2006-05-10 15:20:00,24.53,24.56,24.52,24.56,4600.0,18.5772,18.5999,18.5697,18.5999,4600.0
2006-05-10 15:30:00,24.54,24.54,24.47,24.48,5800.0,18.5848,18.5848,18.5318,18.5394,5800.0
2006-05-10 15:40:00,24.49,24.56,24.49,24.55,6000.0,18.5469,18.5999,18.5469,18.5924,6000.0
2006-05-10 15:50:00,24.55,24.58,24.55,24.56,5400.0,18.5924,18.6151,18.5924,18.5999,5400.0
2006-05-11 09:30:00,24.47,24.48,24.47,24.48,3200.0,18.5318,18.5394,18.5318,18.5394,3200.0
2006-05-11 09:40:00,24.46,24.48,24.45,24.45,2200.0,18.5242,18.5394,18.5166,18.5166,2200.0
2006-05-11 09:50:00,24.43,24.43,24.4,24.42,11800.0,18.5015,18.5015,18.4788,18.4939,11800.0
2006-05-11 10:00:00,24.45,24.51,24.42,24.5,6400.0,18.5166,18.5621,18.4939,18.5545,6400.0
2006-05-11 10:10:00,24.5,24.54,24.5,24.53,4400.0,18.5545,18.5848,18.5545,18.5772,4400.0
2006-05-11 10:20:00,24.53,24.55,24.53,24.54,8600.0,18.5772,18.5924,18.5772,18.5848,8600.0
2006-05-11 10:30:00,24.54,24.55,24.5,24.5,4400.0,18.5848,18.5924,18.5545,18.5545,4400.0
2006-05-11 10:40:00,24.51,24.51,24.45,24.45,2800.0,18.5621,18.5621,18.5166,18.5166,2800.0
2006-05-11 10:50:00,24.43,24.46,24.43,24.46,1800.0,18.5015,18.5242,18.5015,18.5242,1800.0
2006-05-11 11:00:00,24.44,24.48,24.44,24.45,2000.0,18.5091,18.5394,18.5091,18.5166,2000.0
2006-05-11 11:10:00,24.49,24.49,24.44,24.44,1800.0,18.5469,18.5469,18.5091,18.5091,1800.0
2006-05-11 11:20:00,24.43,24.44,24.37,24.37,7600.0,18.5015,18.5091,18.4561,18.4561,7600.0
2006-05-11 11:30:00,24.37,24.45,24.37,24.42,3800.0,18.4561,18.5166,18.4561,18.4939,3800.0
2006-05-11 11:40:00,24.45,24.46,24.43,24.43,2000.0,18.5166,18.5242,18.5015,18.5015,2000.0
2006-05-11 11:50:00,24.43,24.43,24.36,24.36,6400.0,18.5015,18.5015,18.4485,18.4485,6400.0
2006-05-11 12:00:00,24.4,24.42,24.39,24.4,6000.0,18.4788,18.4939,18.4712,18.4788,6000.0
2006-05-11 12:10:00,24.39,24.4,24.36,24.4,5400.0,18.4712,18.4788,18.4485,18.4788,5400.0
2006-05-11 12:20:00,24.4,24.41,24.36,24.36,4200.0,18.4788,18.4863,18.4485,18.4485,4200.0
2006-05-11 12:30:00,24.39,24.42,24.38,24.4,5400.0,18.4712,18.4939,18.4636,18.4788,5400.0
2006-05-11 12:40:00,24.42,24.43,24.41,24.42,3200.0,18.4939,18.5015,18.4863,18.4939,3200.0
2006-05-11 12:50:00,24.42,24.43,24.41,24.41,1800.0,18.4939,18.5015,18.4863,18.4863,1800.0
2006-05-11 13:00:00,24.4,24.43,24.4,24.4,3800.0,18.4788,18.5015,18.4788,18.4788,3800.0
2006-05-11 13:10:00,24.43,24.43,24.35,24.35,2800.0,18.5015,18.5015,18.4409,18.4409,2800.0
2006-05-11 13:20:00,24.38,24.41,24.36,24.38,6000.0,18.4636,18.4863,18.4485,18.4636,6000.0
2006-05-11 13:30:00,24.39,24.39,24.39,24.39,1800.0,18.4712,18.4712,18.4712,18.4712,1800.0
2006-05-11 13:40:00,24.38,24.39,24.36,24.38,2600.0,18.4636,18.4712,18.4485,18.4636,2600.0
2006-05-11 13:50:00,24.39,24.4,24.38,24.4,1600.0,18.4712,18.4788,18.4636,18.4788,1600.0
2006-05-11 14:00:00,24.39,24.42,24.39,24.41,4200.0,18.4712,18.4939,18.4712,18.4863,4200.0
2006-05-11 14:10:00,24.4,24.41,24.36,24.41,2600.0,18.4788,18.4863,18.4485,18.4863,2600.0
2006-05-11 14:20:00,24.43,24.49,24.42,24.49,2600.0,18.5015,18.5469,18.4939,18.5469,2600.0
2006-05-11 14:30:00,24.48,24.53,24.48,24.51,4000.0,18.5394,18.5772,18.5394,18.5621,4000.0
2006-05-11 14:40:00,24.51,24.51,24.49,24.49,2400.0,18.5621,18.5621,18.5469,18.5469,2400.0
2006-05-11 14:50:00,24.49,24.5,24.47,24.47,7200.0,18.5469,18.5545,18.5318,18.5318,7200.0
2006-05-11 15:00:00,24.47,24.47,24.4,24.41,10800.0,18.5318,18.5318,18.4788,18.4863,10800.0
2006-05-11 15:10:00,24.41,24.44,24.39,24.41,5400.0,18.4863,18.5091,18.4712,18.4863,5400.0
2006-05-11 15:20:00,24.41,24.41,24.35,24.35,2400.0,18.4863,18.4863,18.4409,18.4409,2400.0
2006-05-11 15:30:00,24.34,24.34,24.31,24.33,5800.0,18.4333,18.4333,18.4106,18.4258,5800.0
2006-05-11 15:40:00,24.33,24.38,24.33,24.34,9000.0,18.4258,18.4636,18.4258,18.4333,9000.0
2006-05-11 15:50:00,24.34,24.35,24.34,24.34,25400.0,18.4333,18.4409,18.4333,18.4333,25400.0
2006-05-12 09:30:00,24.35,24.35,24.33,24.33,1800.0,18.4409,18.4409,18.4258,18.4258,1800.0
2006-05-12 09:40:00,24.32,24.32,24.2,24.22,8800.0,18.4182,18.4182,18.3273,18.3425,8800.0
2006-05-12 09:50:00,24.23,24.3,24.22,24.25,19600.0,18.35,18.403,18.3425,18.3652,19600.0
2006-05-12 10:00:00,24.26,24.27,24.2,24.2,8600.0,18.3728,18.3803,18.3273,18.3273,8600.0
2006-05-12 10:10:00,24.22,24.23,24.2,24.2,10400.0,18.3425,18.35,18.3273,18.3273,10400.0
2006-05-12 10:20:00,24.19,24.2,24.11,24.18,11200.0,18.3197,18.3273,18.2592,18.3122,11200.0
2006-05-12 10:30:00,24.17,24.17,24.05,24.08,6400.0,18.3046,18.3046,18.2137,18.2364,6400.0
2006-05-12 10:40:00,24.07,24.08,24.0,24.0,2800.0,18.2289,18.2364,18.1758,18.1758,2800.0
2006-05-12 10:50:00,24.0,24.09,23.98,24.09,5600.0,18.1758,18.244,18.1607,18.244,5600.0
2006-05-12 11:00:00,24.08,24.14,24.08,24.1,8800.0,18.2364,18.2819,18.2364,18.2516,8800.0
2006-05-12 11:10:00,24.11,24.16,24.06,24.16,13200.0,18.2592,18.297,18.2213,18.297,13200.0
2006-05-12 11:20:00,24.16,24.18,24.15,24.16,5400.0,18.297,18.3122,18.2894,18.297,5400.0
2006-05-12 11:30:00,24.16,24.18,24.14,24.18,11800.0,18.297,18.3122,18.2819,18.3122,11800.0
2006-05-12 11:40:00,24.14,24.14,24.08,24.09,3400.0,18.2819,18.2819,18.2364,18.244,3400.0
2006-05-12 11:50:00,24.06,24.1,24.02,24.1,6000.0,18.2213,18.2516,18.191,18.2516,6000.0
2006-05-12 12:00:00,24.07,24.17,24.07,24.15,5200.0,18.2289,18.3046,18.2289,18.2894,5200.0
2006-05-12 12:10:00,24.17,24.17,24.14,24.14,800.0,18.3046,18.3046,18.2819,18.2819,800.0
2006-05-12 12:20:00,24.14,24.15,24.11,24.11,2800.0,18.2819,18.2894,18.2592,18.2592,2800.0
2006-05-12 12:30:00,24.13,24.13,24.09,24.12,9400.0,18.2743,18.2743,18.244,18.2667,9400.0
2006-05-12 12:40:00,24.11,24.16,24.11,24.12,3000.0,18.2592,18.297,18.2592,18.2667,3000.0
2006-05-12 12:50:00,24.13,24.13,24.06,24.11,7600.0,18.2743,18.2743,18.2213,18.2592,7600.0
2006-05-12 13:00:00,24.08,24.1,24.08,24.08,2400.0,18.2364,18.2516,18.2364,18.2364,2400.0
2006-05-12 13:10:00,24.07,24.07,24.0,24.04,5600.0,18.2289,18.2289,18.1758,18.2061,5600.0
2006-05-12 13:20:00,24.05,24.05,24.02,24.04,3000.0,18.2137,18.2137,18.191,18.2061,3000.0
2006-05-12 13:30:00,24.02,24.04,24.0,24.0,4000.0,18.191,18.2061,18.1758,18.1758,4000.0
2006-05-12 13:40:00,24.0,24.02,24.0,24.01,2400.0,18.1758,18.191,18.1758,18.1834,2400.0
2006-05-12 13:50:00,24.0,24.02,23.99,23.99,8200.0,18.1758,18.191,18.1683,18.1683,8200.0
2006-05-12 14:00:00,24.0,24.0,23.98,23.98,2200.0,18.1758,18.1758,18.1607,18.1607,2200.0
2006-05-12 14:10:00,23.98,24.1,23.98,24.05,6200.0,18.1607,18.2516,18.1607,18.2137,6200.0
2006-05-12 14:20:00,24.05,24.06,24.03,24.03,3400.0,18.2137,18.2213,18.1986,18.1986,3400.0
2006-05-12 14:30:00,24.03,24.05,24.01,24.05,8600.0,18.1986,18.2137,18.1834,18.2137,8600.0
2006-05-12 14:40:00,24.05,24.07,24.04,24.06,6800.0,18.2137,18.2289,18.2061,18.2213,6800.0
2006-05-12 14:50:00,24.05,24.07,24.04,24.05,8200.0,18.2137,18.2289,18.2061,18.2137,8200.0
2006-05-12 15:00:00,24.05,24.08,24.0,24.05,22000.0,18.2137,18.2364,18.1758,18.2137,22000.0
2006-05-12 15:10:00,24.06,24.09,24.04,24.05,8400.0,18.2213,18.244,18.2061,18.2137,8400.0
2006-05-12 15:20:00,24.06,24.06,24.0,24.0,6400.0,18.2213,18.2213,18.1758,18.1758,6400.0
2006-05-12 15:30:00,24.0,24.01,23.96,23.97,11400.0,18.1758,18.1834,18.1456,18.1531,11400.0
2006-05-12 15:40:00,23.98,23.99,23.95,23.97,13600.0,18.1607,18.1683,18.138,18.1531,13600.0
2006-05-12 15:50:00,23.97,24.01,23.97,23.99,17600.0,18.1531,18.1834,18.1531,18.1683,17600.0
2006-05-15 09:40:00,24.03,24.12,24.03,24.11,9200.0,18.1986,18.2667,18.1986,18.2592,9200.0
2006-05-15 09:50:00,24.11,24.11,24.06,24.06,5600.0,18.2592,18.2592,18.2213,18.2213,5600.0
2006-05-15 10:00:00,24.06,24.06,23.94,23.94,36200.0,18.2213,18.2213,18.1304,18.1304,36200.0
2006-05-15 10:10:00,23.93,23.94,23.89,23.91,6000.0,18.1228,18.1304,18.0925,18.1077,6000.0
2006-05-15 10:20:00,23.89,23.89,23.77,23.82,15800.0,18.0925,18.0925,18.0017,18.0395,15800.0
2006-05-15 10:30:00,23.82,23.93,23.82,23.89,14000.0,18.0395,18.1228,18.0395,18.0925,14000.0
2006-05-15 10:40:00,23.89,23.89,23.81,23.83,9800.0,18.0925,18.0925,18.032,18.0471,9800.0
2006-05-15 10:50:00,23.85,23.88,23.78,23.78,8600.0,18.0622,18.085,18.0092,18.0092,8600.0
2006-05-15 11:00:00,23.77,23.87,23.77,23.8,9200.0,18.0017,18.0774,18.0017,18.0244,9200.0
2006-05-15 11:10:00,23.83,23.89,23.83,23.89,6600.0,18.0471,18.0925,18.0471,18.0925,6600.0
2006-05-15 11:20:00,23.88,23.88,23.79,23.84,10400.0,18.085,18.085,18.0168,18.0547,10400.0
2006-05-15 11:30:00,23.83,23.88,23.83,23.84,3000.0,18.0471,18.085,18.0471,18.0547,3000.0
2006-05-15 11:40:00,23.84,23.84,23.82,23.83,2400.0,18.0547,18.0547,18.0395,18.0471,2400.0
2006-05-15 11:50:00,23.81,23.84,23.81,23.84,1800.0,18.032,18.0547,18.032,18.0547,1800.0
2006-05-15 12:00:00,23.84,23.84,23.83,23.83,8200.0,18.0547,18.0547,18.0471,18.0471,8200.0
2006-05-15 12:10:00,23.8,23.82,23.8,23.82,600.0,18.0244,18.0395,18.0244,18.0395,600.0
2006-05-15 12:20:00,23.78,23.81,23.78,23.8,16200.0,18.0092,18.032,18.0092,18.0244,16200.0
2006-05-15 12:30:00,23.8,23.83,23.77,23.77,8400.0,18.0244,18.0471,18.0017,18.0017,8400.0
2006-05-15 12:40:00,23.77,23.77,23.72,23.73,5600.0,18.0017,18.0017,17.9638,17.9714,5600.0
2006-05-15 12:50:00,23.74,23.75,23.74,23.75,3800.0,17.9789,17.9865,17.9789,17.9865,3800.0
2006-05-15 13:00:00,23.75,23.75,23.73,23.74,2600.0,17.9865,17.9865,17.9714,17.9789,2600.0
2006-05-15 13:10:00,23.73,23.73,23.68,23.68,4000.0,17.9714,17.9714,17.9335,17.9335,4000.0
2006-05-15 13:20:00,23.67,23.68,23.64,23.64,10600.0,17.9259,17.9335,17.9032,17.9032,10600.0
2006-05-15 13:30:00,23.64,23.65,23.64,23.64,4200.0,17.9032,17.9108,17.9032,17.9032,4200.0
2006-05-15 13:40:00,23.64,23.64,23.61,23.61,4200.0,17.9032,17.9032,17.8805,17.8805,4200.0
2006-05-15 13:50:00,23.61,23.61,23.46,23.46,21400.0,17.8805,17.8805,17.7669,17.7669,21400.0
2006-05-15 14:00:00,23.48,23.68,23.48,23.68,10400.0,17.782,17.9335,17.782,17.9335,10400.0
2006-05-15 14:10:00,23.66,23.66,23.54,23.61,16600.0,17.9184,17.9184,17.8275,17.8805,16600.0
2006-05-15 14:20:00,23.61,23.64,23.61,23.64,8800.0,17.8805,17.9032,17.8805,17.9032,8800.0
2006-05-15 14:30:00,23.66,23.75,23.66,23.72,6800.0,17.9184,17.9865,17.9184,17.9638,6800.0
2006-05-15 14:40:00,23.72,23.74,23.64,23.65,8400.0,17.9638,17.9789,17.9032,17.9108,8400.0
2006-05-15 14:50:00,23.64,23.68,23.64,23.66,3800.0,17.9032,17.9335,17.9032,17.9184,3800.0
2006-05-15 15:00:00,23.66,23.72,23.64,23.71,15600.0,17.9184,17.9638,17.9032,17.9562,15600.0
2006-05-15 15:10:00,23.68,23.86,23.68,23.85,6000.0,17.9335,18.0698,17.9335,18.0622,6000.0
2006-05-15 15:20:00,23.84,23.85,23.69,23.69,11400.0,18.0547,18.0622,17.9411,17.9411,11400.0
2006-05-15 15:30:00,23.72,23.83,23.7,23.8,14400.0,17.9638,18.0471,17.9486,18.0244,14400.0
2006-05-15 15:40:00,23.82,23.85,23.81,23.83,8200.0,18.0395,18.0622,18.032,18.0471,8200.0
2006-05-15 15:50:00,23.83,23.86,23.78,23.78,14800.0,18.0471,18.0698,18.0092,18.0092,14800.0
2006-05-16 09:30:00,23.7,23.71,23.7,23.71,4600.0,17.9486,17.9562,17.9486,17.9562,4600.0
2006-05-16 09:40:00,23.75,23.78,23.72,23.78,4400.0,17.9865,18.0092,17.9638,18.0092,4400.0
2006-05-16 09:50:00,23.77,23.79,23.75,23.78,5400.0,18.0017,18.0168,17.9865,18.0092,5400.0
2006-05-16 10:00:00,23.77,23.78,23.71,23.77,5000.0,18.0017,18.0092,17.9562,18.0017,5000.0
2006-05-16 10:10:00,23.73,23.73,23.63,23.63,5800.0,17.9714,17.9714,17.8956,17.8956,5800.0
2006-05-16 10:20:00,23.63,23.67,23.61,23.61,6200.0,17.8956,17.9259,17.8805,17.8805,6200.0
2006-05-16 10:30:00,23.63,23.64,23.52,23.52,9800.0,17.8956,17.9032,17.8123,17.8123,9800.0
2006-05-16 10:40:00,23.53,23.57,23.53,23.57,5000.0,17.8199,17.8502,17.8199,17.8502,5000.0
2006-05-16 10:50:00,23.57,23.59,23.55,23.55,5000.0,17.8502,17.8653,17.835,17.835,5000.0
2006-05-16 11:00:00,23.53,23.55,23.51,23.52,7800.0,17.8199,17.835,17.8048,17.8123,7800.0
2006-05-16 11:10:00,23.52,23.52,23.44,23.44,3800.0,17.8123,17.8123,17.7517,17.7517,3800.0
2006-05-16 11:20:00,23.46,23.49,23.43,23.45,7400.0,17.7669,17.7896,17.7442,17.7593,7400.0
2006-05-16 11:30:00,23.45,23.45,23.34,23.35,13000.0,17.7593,17.7593,17.676,17.6836,13000.0
2006-05-16 11:40:00,23.35,23.36,23.18,23.2,16600.0,17.6836,17.6912,17.5548,17.57,16600.0
2006-05-16 11:50:00,23.2,23.24,23.2,23.23,19000.0,17.57,17.6003,17.57,17.5927,19000.0
2006-05-16 12:00:00,23.21,23.26,23.21,23.25,17200.0,17.5776,17.6154,17.5776,17.6079,17200.0
2006-05-16 12:10:00,23.25,23.25,23.19,23.19,17800.0,17.6079,17.6079,17.5624,17.5624,17800.0
2006-05-16 12:20:00,23.2,23.2,23.13,23.18,20200.0,17.57,17.57,17.517,17.5548,20200.0
2006-05-16 12:30:00,23.2,23.33,23.2,23.31,11800.0,17.57,17.6684,17.57,17.6533,11800.0
2006-05-16 12:40:00,23.3,23.3,23.26,23.27,6400.0,17.6457,17.6457,17.6154,17.623,6400.0
2006-05-16 12:50:00,23.27,23.33,23.27,23.32,2600.0,17.623,17.6684,17.623,17.6609,2600.0
2006-05-16 13:00:00,23.34,23.49,23.34,23.49,7200.0,17.676,17.7896,17.676,17.7896,7200.0
2006-05-16 13:10:00,23.49,23.53,23.49,23.53,2600.0,17.7896,17.8199,17.7896,17.8199,2600.0
2006-05-16 13:20:00,23.53,23.63,23.53,23.61,10800.0,17.8199,17.8956,17.8199,17.8805,10800.0
2006-05-16 13:30:00,23.63,23.66,23.61,23.66,5200.0,17.8956,17.9184,17.8805,17.9184,5200.0
2006-05-16 13:40:00,23.64,23.64,23.55,23.55,8800.0,17.9032,17.9032,17.835,17.835,8800.0
2006-05-16 13:50:00,23.55,23.58,23.55,23.56,3800.0,17.835,17.8578,17.835,17.8426,3800.0
2006-05-16 14:00:00,23.56,23.56,23.53,23.53,6400.0,17.8426,17.8426,17.8199,17.8199,6400.0
2006-05-16 14:10:00,23.53,23.55,23.52,23.53,5400.0,17.8199,17.835,17.8123,17.8199,5400.0
2006-05-16 14:20:00,23.53,23.57,23.53,23.57,4400.0,17.8199,17.8502,17.8199,17.8502,4400.0
2006-05-16 14:30:00,23.57,23.57,23.56,23.56,6000.0,17.8502,17.8502,17.8426,17.8426,6000.0
2006-05-16 14:40:00,23.55,23.55,23.5,23.54,6200.0,17.835,17.835,17.7972,17.8275,6200.0
2006-05-16 14:50:00,23.54,23.56,23.53,23.53,3800.0,17.8275,17.8426,17.8199,17.8199,3800.0
2006-05-16 15:00:00,23.53,23.6,23.53,23.6,3000.0,17.8199,17.8729,17.8199,17.8729,3000.0
2006-05-16 15:10:00,23.61,23.61,23.58,23.58,14000.0,17.8805,17.8805,17.8578,17.8578,14000.0
2006-05-16 15:20:00,23.58,23.63,23.58,23.63,3200.0,17.8578,17.8956,17.8578,17.8956,3200.0
2006-05-16 15:30:00,23.65,23.67,23.64,23.67,6000.0,17.9108,17.9259,17.9032,17.9259,6000.0
2006-05-16 15:40:00,23.67,23.67,23.63,23.64,5400.0,17.9259,17.9259,17.8956,17.9032,5400.0
2006-05-16 15:50:00,23.63,23.64,23.63,23.64,16200.0,17.8956,17.9032,17.8956,17.9032,16200.0
2006-05-17 09:30:00,23.54,23.57,23.52,23.55,5400.0,17.8275,17.8502,17.8123,17.835,5400.0
2006-05-17 09:40:00,23.55,23.55,23.47,23.47,7400.0,17.835,17.835,17.7745,17.7745,7400.0
2006-05-17 09:50:00,23.48,23.48,23.39,23.39,4000.0,17.782,17.782,17.7139,17.7139,4000.0
2006-05-17 10:00:00,23.39,23.43,23.31,23.4,12200.0,17.7139,17.7442,17.6533,17.7214,12200.0
2006-05-17 10:10:00,23.4,23.46,23.4,23.42,6000.0,17.7214,17.7669,17.7214,17.7366,6000.0
2006-05-17 10:20:00,23.42,23.48,23.39,23.47,19800.0,17.7366,17.782,17.7139,17.7745,19800.0
2006-05-17 10:30:00,23.47,23.53,23.43,23.5,13000.0,17.7745,17.8199,17.7442,17.7972,13000.0
2006-05-17 10:40:00,23.5,23.55,23.5,23.55,22200.0,17.7972,17.835,17.7972,17.835,22200.0
2006-05-17 10:50:00,23.55,23.55,23.5,23.54,15400.0,17.835,17.835,17.7972,17.8275,15400.0
2006-05-17 11:00:00,23.52,23.53,23.46,23.46,25200.0,17.8123,17.8199,17.7669,17.7669,25200.0
2006-05-17 11:10:00,23.45,23.45,23.26,23.26,8400.0,17.7593,17.7593,17.6154,17.6154,8400.0
2006-05-17 11:20:00,23.27,23.33,23.21,23.21,11000.0,17.623,17.6684,17.5776,17.5776,11000.0
2006-05-17 11:30:00,23.19,23.19,23.08,23.08,11800.0,17.5624,17.5624,17.4791,17.4791,11800.0
2006-05-17 11:40:00,23.08,23.15,23.08,23.15,11200.0,17.4791,17.5321,17.4791,17.5321,11200.0
2006-05-17 11:50:00,23.15,23.21,23.15,23.21,4800.0,17.5321,17.5776,17.5321,17.5776,4800.0
2006-05-17 12:00:00,23.18,23.2,23.17,23.2,10600.0,17.5548,17.57,17.5473,17.57,10600.0
2006-05-17 12:10:00,23.21,23.22,23.12,23.12,20000.0,17.5776,17.5851,17.5094,17.5094,20000.0
2006-05-17 12:20:00,23.13,23.13,23.03,23.04,11200.0,17.517,17.517,17.4412,17.4488,11200.0
2006-05-17 12:30:00,23.04,23.13,23.04,23.13,7000.0,17.4488,17.517,17.4488,17.517,7000.0
2006-05-17 12:40:00,23.13,23.14,23.01,23.01,10600.0,17.517,17.5245,17.4261,17.4261,10600.0
2006-05-17 12:50:00,23.02,23.06,22.98,23.02,6400.0,17.4337,17.464,17.4034,17.4337,6400.0
2006-05-17 13:00:00,23.04,23.09,23.04,23.09,8600.0,17.4488,17.4867,17.4488,17.4867,8600.0
2006-05-17 13:10:00,23.08,23.09,23.0,23.0,2200.0,17.4791,17.4867,17.4185,17.4185,2200.0
2006-05-17 13:20:00,23.01,23.01,22.96,22.97,8200.0,17.4261,17.4261,17.3882,17.3958,8200.0
2006-05-17 13:30:00,22.98,23.06,22.98,23.06,9200.0,17.4034,17.464,17.4034,17.464,9200.0
2006-05-17 13:40:00,23.05,23.17,23.05,23.17,4200.0,17.4564,17.5473,17.4564,17.5473,4200.0
2006-05-17 13:50:00,23.17,23.23,23.17,23.19,4600.0,17.5473,17.5927,17.5473,17.5624,4600.0
2006-05-17 14:00:00,23.2,23.2,23.14,23.17,5000.0,17.57,17.57,17.5245,17.5473,5000.0
2006-05-17 14:10:00,23.17,23.18,23.11,23.13,6800.0,17.5473,17.5548,17.5018,17.517,6800.0
2006-05-17 14:20:00,23.13,23.16,23.07,23.07,4600.0,17.517,17.5397,17.4715,17.4715,4600.0
2006-05-17 14:30:00,23.08,23.11,23.08,23.11,6200.0,17.4791,17.5018,17.4791,17.5018,6200.0
2006-05-17 14:40:00,23.1,23.13,23.07,23.08,7200.0,17.4943,17.517,17.4715,17.4791,7200.0
2006-05-17 14:50:00,23.06,23.1,23.01,23.09,7200.0,17.464,17.4943,17.4261,17.4867,7200.0
2006-05-17 15:00:00,23.07,23.2,23.04,23.2,11000.0,17.4715,17.57,17.4488,17.57,11000.0
2006-05-17 15:10:00,23.2,23.2,23.16,23.17,6400.0,17.57,17.57,17.5397,17.5473,6400.0
2006-05-17 15:20:00,23.17,23.17,23.13,23.13,9800.0,17.5473,17.5473,17.517,17.517,9800.0
2006-05-17 15:30:00,23.14,23.22,23.12,23.16,25200.0,17.5245,17.5851,17.5094,17.5397,25200.0
2006-05-17 15:40:00,23.17,23.17,23.09,23.09,17600.0,17.5473,17.5473,17.4867,17.4867,17600.0
2006-05-17 15:50:00,23.08,23.08,22.99,23.0,18400.0,17.4791,17.4791,17.4109,17.4185,18400.0
2006-05-18 09:30:00,22.97,23.03,22.97,23.03,8400.0,17.3958,17.4412,17.3958,17.4412,8400.0
2006-05-18 09:40:00,23.02,23.02,22.97,23.02,3600.0,17.4337,17.4337,17.3958,17.4337,3600.0
2006-05-18 09:50:00,23.06,23.1,23.06,23.1,2600.0,17.464,17.4943,17.464,17.4943,2600.0
2006-05-18 10:00:00,23.13,23.21,23.12,23.15,14400.0,17.517,17.5776,17.5094,17.5321,14400.0
2006-05-18 10:10:00,23.16,23.16,23.1,23.15,9600.0,17.5397,17.5397,17.4943,17.5321,9600.0
2006-05-18 10:20:00,23.15,23.15,23.14,23.15,9000.0,17.5321,17.5321,17.5245,17.5321,9000.0
2006-05-18 10:30:00,23.15,23.16,23.1,23.1,6000.0,17.5321,17.5397,17.4943,17.4943,6000.0
2006-05-18 10:40:00,23.15,23.16,23.15,23.16,2600.0,17.5321,17.5397,17.5321,17.5397,2600.0
2006-05-18 10:50:00,23.16,23.17,23.15,23.16,2200.0,17.5397,17.5473,17.5321,17.5397,2200.0
2006-05-18 11:00:00,23.15,23.15,23.1,23.1,2400.0,17.5321,17.5321,17.4943,17.4943,2400.0
2006-05-18 11:10:00,23.1,23.1,23.01,23.03,5200.0,17.4943,17.4943,17.4261,17.4412,5200.0
2006-05-18 11:20:00,23.03,23.11,23.03,23.1,7000.0,17.4412,17.5018,17.4412,17.4943,7000.0
2006-05-18 11:30:00,23.1,23.1,23.05,23.05,10800.0,17.4943,17.4943,17.4564,17.4564,10800.0
2006-05-18 11:40:00,23.06,23.06,23.0,23.0,10800.0,17.464,17.464,17.4185,17.4185,10800.0
2006-05-18 11:50:00,22.98,22.98,22.94,22.95,2600.0,17.4034,17.4034,17.3731,17.3807,2600.0
2006-05-18 12:00:00,22.97,23.03,22.96,23.0,10600.0,17.3958,17.4412,17.3882,17.4185,10600.0
2006-05-18 12:10:00,23.0,23.0,22.93,22.93,3600.0,17.4185,17.4185,17.3655,17.3655,3600.0
2006-05-18 12:20:00,22.89,22.94,22.89,22.92,8800.0,17.3352,17.3731,17.3352,17.3579,8800.0
2006-05-18 12:30:00,22.91,22.95,22.89,22.91,25200.0,17.3504,17.3807,17.3352,17.3504,25200.0
2006-05-18 12:40:00,22.89,22.89,22.8,22.81,5200.0,17.3352,17.3352,17.2671,17.2746,5200.0
2006-05-18 12:50:00,22.81,22.88,22.81,22.88,8000.0,17.2746,17.3276,17.2746,17.3276,8000.0
2006-05-18 13:00:00,22.86,22.88,22.82,22.82,31600.0,17.3125,17.3276,17.2822,17.2822,31600.0
2006-05-18 13:10:00,22.82,22.84,22.78,22.8,7200.0,17.2822,17.2973,17.2519,17.2671,7200.0
2006-05-18 13:20:00,22.81,22.82,22.8,22.82,7600.0,17.2746,17.2822,17.2671,17.2822,7600.0
2006-05-18 13:30:00,22.82,22.82,22.8,22.82,5200.0,17.2822,17.2822,17.2671,17.2822,5200.0
2006-05-18 13:40:00,22.82,22.86,22.81,22.86,8400.0,17.2822,17.3125,17.2746,17.3125,8400.0
2006-05-18 13:50:00,22.86,22.89,22.86,22.89,2800.0,17.3125,17.3352,17.3125,17.3352,2800.0
2006-05-18 14:00:00,22.89,22.89,22.86,22.86,8600.0,17.3352,17.3352,17.3125,17.3125,8600.0
2006-05-18 14:10:00,22.86,22.86,22.83,22.83,6200.0,17.3125,17.3125,17.2898,17.2898,6200.0
2006-05-18 14:20:00,22.83,22.86,22.81,22.81,23400.0,17.2898,17.3125,17.2746,17.2746,23400.0
2006-05-18 14:30:00,22.81,22.85,22.8,22.84,21200.0,17.2746,17.3049,17.2671,17.2973,21200.0
2006-05-18 14:40:00,22.84,22.88,22.84,22.84,14600.0,17.2973,17.3276,17.2973,17.2973,14600.0
2006-05-18 14:50:00,22.85,22.88,22.8,22.81,12400.0,17.3049,17.3276,17.2671,17.2746,12400.0
2006-05-18 15:00:00,22.81,22.87,22.81,22.83,13000.0,17.2746,17.3201,17.2746,17.2898,13000.0
2006-05-18 15:10:00,22.83,22.83,22.79,22.79,8000.0,17.2898,17.2898,17.2595,17.2595,8000.0
2006-05-18 15:20:00,22.77,22.79,22.75,22.77,9400.0,17.2443,17.2595,17.2292,17.2443,9400.0
2006-05-18 15:30:00,22.78,22.82,22.76,22.79,19600.0,17.2519,17.2822,17.2368,17.2595,19600.0
2006-05-18 15:40:00,22.78,22.78,22.67,22.68,17800.0,17.2519,17.2519,17.1686,17.1762,17800.0
2006-05-18 15:50:00,22.68,22.68,22.61,22.61,17800.0,17.1762,17.1762,17.1232,17.1232,17800.0
2006-05-19 09:30:00,22.67,22.75,22.66,22.72,12200.0,17.1686,17.2292,17.161,17.2065,12200.0
2006-05-19 09:40:00,22.7,22.7,22.38,22.38,62200.0,17.1913,17.1913,16.949,16.949,62200.0
2006-05-19 09:50:00,22.4,22.45,22.29,22.45,15200.0,16.9641,17.002,16.8808,17.002,15200.0
2006-05-19 10:00:00,22.46,22.57,22.42,22.42,88800.0,17.0096,17.0929,16.9793,16.9793,88800.0
2006-05-19 10:10:00,22.42,22.43,22.34,22.35,42800.0,16.9793,16.9868,16.9187,16.9263,42800.0
2006-05-19 10:20:00,22.36,22.36,22.29,22.3,25600.0,16.9338,16.9338,16.8808,16.8884,25600.0
2006-05-19 10:30:00,22.29,22.35,22.29,22.34,37000.0,16.8808,16.9263,16.8808,16.9187,37000.0
2006-05-19 10:40:00,22.36,22.39,22.34,22.36,19200.0,16.9338,16.9565,16.9187,16.9338,19200.0
2006-05-19 10:50:00,22.36,22.38,22.31,22.37,11600.0,16.9338,16.949,16.896,16.9414,11600.0
2006-05-19 11:00:00,22.38,22.38,22.34,22.36,8400.0,16.949,16.949,16.9187,16.9338,8400.0
2006-05-19 11:10:00,22.35,22.36,22.27,22.28,13600.0,16.9263,16.9338,16.8657,16.8732,13600.0
2006-05-19 11:20:00,22.27,22.36,22.27,22.32,12200.0,16.8657,16.9338,16.8657,16.9035,12200.0
2006-05-19 11:30:00,22.32,22.32,22.25,22.28,13800.0,16.9035,16.9035,16.8505,16.8732,13800.0
2006-05-19 11:40:00,22.3,22.3,22.14,22.2,45200.0,16.8884,16.8884,16.7672,16.8127,45200.0
2006-05-19 11:50:00,22.21,22.25,22.05,22.11,70200.0,16.8202,16.8505,16.6991,16.7445,70200.0
2006-05-19 12:00:00,22.11,22.25,22.11,22.17,19600.0,16.7445,16.8505,16.7445,16.7899,19600.0
2006-05-19 12:10:00,22.18,22.3,22.18,22.2,15600.0,16.7975,16.8884,16.7975,16.8127,15600.0
2006-05-19 12:20:00,22.18,22.45,22.15,22.23,33800.0,16.7975,17.002,16.7748,16.8354,33800.0
2006-05-19 12:30:00,22.24,22.32,22.22,22.32,15400.0,16.8429,16.9035,16.8278,16.9035,15400.0
2006-05-19 12:40:00,22.32,22.4,22.24,22.31,16200.0,16.9035,16.9641,16.8429,16.896,16200.0
2006-05-19 12:50:00,22.32,22.36,22.28,22.28,6800.0,16.9035,16.9338,16.8732,16.8732,6800.0
2006-05-19 13:00:00,22.29,22.29,22.22,22.23,41400.0,16.8808,16.8808,16.8278,16.8354,41400.0
2006-05-19 13:10:00,22.2,22.28,22.18,22.25,54200.0,16.8127,16.8732,16.7975,16.8505,54200.0
2006-05-19 13:20:00,22.25,22.25,22.21,22.21,66400.0,16.8505,16.8505,16.8202,16.8202,66400.0
2006-05-19 13:30:00,22.21,22.25,22.2,22.21,33000.0,16.8202,16.8505,16.8127,16.8202,33000.0
2006-05-19 13:40:00,22.21,22.25,22.21,22.25,16600.0,16.8202,16.8505,16.8202,16.8505,16600.0
2006-05-19 13:50:00,22.25,22.29,22.25,22.28,40800.0,16.8505,16.8808,16.8505,16.8732,40800.0
2006-05-19 14:00:00,22.3,22.3,22.28,22.29,22200.0,16.8884,16.8884,16.8732,16.8808,22200.0
2006-05-19 14:10:00,22.3,22.3,22.29,22.29,19200.0,16.8884,16.8884,16.8808,16.8808,19200.0
2006-05-19 14:20:00,22.29,22.3,22.17,22.18,77000.0,16.8808,16.8884,16.7899,16.7975,77000.0
2006-05-19 14:30:00,22.18,22.19,22.08,22.14,42200.0,16.7975,16.8051,16.7218,16.7672,42200.0
2006-05-19 14:40:00,22.13,22.18,22.08,22.08,61000.0,16.7596,16.7975,16.7218,16.7218,61000.0
2006-05-19 14:50:00,22.08,22.12,22.03,22.1,26600.0,16.7218,16.7521,16.6839,16.7369,26600.0
2006-05-19 15:00:00,22.11,22.17,22.11,22.16,19000.0,16.7445,16.7899,16.7445,16.7824,19000.0
2006-05-19 15:10:00,22.16,22.17,22.09,22.14,16800.0,16.7824,16.7899,16.7294,16.7672,16800.0
2006-05-19 15:20:00,22.14,22.15,22.07,22.11,29600.0,16.7672,16.7748,16.7142,16.7445,29600.0
2006-05-19 15:30:00,22.11,22.13,22.04,22.12,46600.0,16.7445,16.7596,16.6915,16.7521,46600.0
2006-05-19 15:40:00,22.12,22.13,22.11,22.11,26200.0,16.7521,16.7596,16.7445,16.7445,26200.0
2006-05-19 15:50:00,22.11,22.13,22.1,22.1,23600.0,16.7445,16.7596,16.7369,16.7369,23600.0
2006-05-22 09:30:00,22.0,22.07,22.0,22.02,13000.0,16.6612,16.7142,16.6612,16.6763,13000.0
2006-05-22 09:40:00,22.0,22.0,21.9,21.91,36400.0,16.6612,16.6612,16.5855,16.593,36400.0
2006-05-22 09:50:00,21.94,21.99,21.93,21.97,15800.0,16.6158,16.6536,16.6082,16.6385,15800.0
2006-05-22 10:00:00,21.95,22.0,21.91,21.97,40000.0,16.6233,16.6612,16.593,16.6385,40000.0
2006-05-22 10:10:00,21.97,21.97,21.91,21.96,19600.0,16.6385,16.6385,16.593,16.6309,19600.0
2006-05-22 10:20:00,21.94,21.94,21.81,21.82,12000.0,16.6158,16.6158,16.5173,16.5249,12000.0
2006-05-22 10:30:00,21.82,21.91,21.81,21.91,30400.0,16.5249,16.593,16.5173,16.593,30400.0
2006-05-22 10:40:00,21.91,21.93,21.83,21.85,38600.0,16.593,16.6082,16.5324,16.5476,38600.0
2006-05-22 10:50:00,21.85,21.91,21.84,21.84,24200.0,16.5476,16.593,16.54,16.54,24200.0
2006-05-22 11:00:00,21.82,21.82,21.75,21.75,32000.0,16.5249,16.5249,16.4719,16.4719,32000.0
2006-05-22 11:10:00,21.75,21.77,21.61,21.61,8800.0,16.4719,16.487,16.3658,16.3658,8800.0
2006-05-22 11:20:00,21.61,21.69,21.61,21.68,16000.0,16.3658,16.4264,16.3658,16.4188,16000.0
2006-05-22 11:30:00,21.7,21.76,21.68,21.69,20200.0,16.434,16.4794,16.4188,16.4264,20200.0
2006-05-22 11:40:00,21.7,21.72,21.68,21.7,18600.0,16.434,16.4491,16.4188,16.434,18600.0
2006-05-22 11:50:00,21.68,21.73,21.61,21.73,12800.0,16.4188,16.4567,16.3658,16.4567,12800.0
2006-05-22 12:00:00,21.7,21.75,21.67,21.72,19400.0,16.434,16.4719,16.4113,16.4491,19400.0
2006-05-22 12:10:00,21.74,21.77,21.67,21.67,19200.0,16.4643,16.487,16.4113,16.4113,19200.0
2006-05-22 12:20:00,21.67,21.7,21.61,21.61,8200.0,16.4113,16.434,16.3658,16.3658,8200.0
2006-05-22 12:30:00,21.61,21.74,21.61,21.72,31800.0,16.3658,16.4643,16.3658,16.4491,31800.0
2006-05-22 12:40:00,21.71,21.8,21.71,21.8,17000.0,16.4416,16.5097,16.4416,16.5097,17000.0
2006-05-22 12:50:00,21.79,21.8,21.73,21.74,16800.0,16.5022,16.5097,16.4567,16.4643,16800.0
2006-05-22 13:00:00,21.75,21.8,21.72,21.72,15800.0,16.4719,16.5097,16.4491,16.4491,15800.0
2006-05-22 13:10:00,21.76,21.86,21.76,21.85,8200.0,16.4794,16.5552,16.4794,16.5476,8200.0
2006-05-22 13:20:00,21.85,21.89,21.83,21.87,21400.0,16.5476,16.5779,16.5324,16.5627,21400.0
2006-05-22 13:30:00,21.89,21.91,21.75,21.77,55200.0,16.5779,16.593,16.4719,16.487,55200.0
2006-05-22 13:40:00,21.77,21.78,21.68,21.72,73200.0,16.487,16.4946,16.4188,16.4491,73200.0
2006-05-22 13:50:00,21.72,21.84,21.68,21.8,62400.0,16.4491,16.54,16.4188,16.5097,62400.0
2006-05-22 14:00:00,21.77,21.84,21.71,21.84,55800.0,16.487,16.54,16.4416,16.54,55800.0
2006-05-22 14:10:00,21.84,21.93,21.81,21.92,27000.0,16.54,16.6082,16.5173,16.6006,27000.0
2006-05-22 14:20:00,21.92,21.92,21.85,21.9,22800.0,16.6006,16.6006,16.5476,16.5855,22800.0
2006-05-22 14:30:00,21.9,21.9,21.8,21.85,18400.0,16.5855,16.5855,16.5097,16.5476,18400.0
2006-05-22 14:40:00,21.84,21.84,21.8,21.8,9400.0,16.54,16.54,16.5097,16.5097,9400.0
2006-05-22 14:50:00,21.81,21.85,21.81,21.84,28000.0,16.5173,16.5476,16.5173,16.54,28000.0
2006-05-22 15:00:00,21.84,21.95,21.84,21.95,33600.0,16.54,16.6233,16.54,16.6233,33600.0
2006-05-22 15:10:00,21.95,21.96,21.88,21.9,16400.0,16.6233,16.6309,16.5703,16.5855,16400.0
2006-05-22 15:20:00,21.91,21.99,21.91,21.99,21200.0,16.593,16.6536,16.593,16.6536,21200.0
2006-05-22 15:30:00,22.0,22.0,21.98,22.0,30200.0,16.6612,16.6612,16.646,16.6612,30200.0
2006-05-22 15:40:00,22.02,22.04,21.92,21.92,40000.0,16.6763,16.6915,16.6006,16.6006,40000.0
2006-05-22 15:50:00,21.92,21.92,21.82,21.82,39600.0,16.6006,16.6006,16.5249,16.5249,39600.0
2006-05-23 09:30:00,21.89,21.94,21.86,21.93,18800.0,16.5779,16.6158,16.5552,16.6082,18800.0
2006-05-23 09:40:00,21.95,22.18,21.95,22.11,14200.0,16.6233,16.7975,16.6233,16.7445,14200.0
2006-05-23 09:50:00,22.09,22.25,22.09,22.18,36400.0,16.7294,16.8505,16.7294,16.7975,36400.0
2006-05-23 10:00:00,22.18,22.21,22.14,22.15,21000.0,16.7975,16.8202,16.7672,16.7748,21000.0
2006-05-23 10:10:00,22.15,22.18,22.15,22.15,17800.0,16.7748,16.7975,16.7748,16.7748,17800.0
2006-05-23 10:20:00,22.16,22.16,22.03,22.04,26400.0,16.7824,16.7824,16.6839,16.6915,26400.0
2006-05-23 10:30:00,22.05,22.15,22.05,22.14,19600.0,16.6991,16.7748,16.6991,16.7672,19600.0
2006-05-23 10:40:00,22.14,22.14,22.09,22.09,9800.0,16.7672,16.7672,16.7294,16.7294,9800.0
2006-05-23 10:50:00,22.08,22.13,22.06,22.1,8000.0,16.7218,16.7596,16.7066,16.7369,8000.0
2006-05-23 11:00:00,22.09,22.18,22.09,22.17,10400.0,16.7294,16.7975,16.7294,16.7899,10400.0
2006-05-23 11:10:00,22.17,22.17,22.06,22.13,10000.0,16.7899,16.7899,16.7066,16.7596,10000.0
2006-05-23 11:20:00,22.12,22.12,22.06,22.1,2000.0,16.7521,16.7521,16.7066,16.7369,2000.0
2006-05-23 11:30:00,22.1,22.14,22.1,22.12,13800.0,16.7369,16.7672,16.7369,16.7521,13800.0
2006-05-23 11:40:00,22.12,22.13,22.07,22.08,5800.0,16.7521,16.7596,16.7142,16.7218,5800.0
2006-05-23 11:50:00,22.09,22.09,21.99,22.0,3000.0,16.7294,16.7294,16.6536,16.6612,3000.0
2006-05-23 12:00:00,21.99,21.99,21.93,21.97,10400.0,16.6536,16.6536,16.6082,16.6385,10400.0
2006-05-23 12:10:00,21.98,22.02,21.98,22.02,3800.0,16.646,16.6763,16.646,16.6763,3800.0
2006-05-23 12:20:00,22.03,22.04,22.0,22.01,5200.0,16.6839,16.6915,16.6612,16.6688,5200.0
2006-05-23 12:30:00,22.01,22.07,22.0,22.06,10600.0,16.6688,16.7142,16.6612,16.7066,10600.0
2006-05-23 12:40:00,22.04,22.11,22.04,22.09,4400.0,16.6915,16.7445,16.6915,16.7294,4400.0
2006-05-23 12:50:00,22.07,22.07,22.03,22.06,2600.0,16.7142,16.7142,16.6839,16.7066,2600.0
2006-05-23 13:00:00,22.07,22.07,22.04,22.04,1000.0,16.7142,16.7142,16.6915,16.6915,1000.0
2006-05-23 13:10:00,22.04,22.07,22.03,22.07,4000.0,16.6915,16.7142,16.6839,16.7142,4000.0
2006-05-23 13:20:00,22.05,22.05,22.04,22.05,1000.0,16.6991,16.6991,16.6915,16.6991,1000.0
2006-05-23 13:30:00,22.07,22.13,22.06,22.09,9800.0,16.7142,16.7596,16.7066,16.7294,9800.0
2006-05-23 13:40:00,22.08,22.11,22.08,22.1,2600.0,16.7218,16.7445,16.7218,16.7369,2600.0
2006-05-23 13:50:00,22.1,22.1,22.06,22.06,2200.0,16.7369,16.7369,16.7066,16.7066,2200.0
2006-05-23 14:00:00,22.05,22.05,22.03,22.04,11000.0,16.6991,16.6991,16.6839,16.6915,11000.0
2006-05-23 14:10:00,22.04,22.1,22.04,22.1,5800.0,16.6915,16.7369,16.6915,16.7369,5800.0
2006-05-23 14:20:00,22.1,22.1,22.03,22.04,5400.0,16.7369,16.7369,16.6839,16.6915,5400.0
2006-05-23 14:30:00,22.06,22.13,22.06,22.1,9000.0,16.7066,16.7596,16.7066,16.7369,9000.0
2006-05-23 14:40:00,22.1,22.1,22.08,22.08,17800.0,16.7369,16.7369,16.7218,16.7218,17800.0
2006-05-23 14:50:00,22.08,22.09,22.05,22.08,55600.0,16.7218,16.7294,16.6991,16.7218,55600.0
2006-05-23 15:00:00,22.08,22.09,22.03,22.04,46600.0,16.7218,16.7294,16.6839,16.6915,46600.0
2006-05-23 15:10:00,22.04,22.07,22.03,22.06,12600.0,16.6915,16.7142,16.6839,16.7066,12600.0
2006-05-23 15:20:00,22.06,22.06,22.02,22.05,12600.0,16.7066,16.7066,16.6763,16.6991,12600.0
2006-05-23 15:30:00,22.05,22.05,22.03,22.03,17000.0,16.6991,16.6991,16.6839,16.6839,17000.0
2006-05-23 15:40:00,22.04,22.05,21.98,21.98,10200.0,16.6915,16.6991,16.646,16.646,10200.0
2006-05-23 15:50:00,21.98,22.05,21.98,22.04,63000.0,16.646,16.6991,16.646,16.6915,63000.0
2006-05-24 09:30:00,21.98,21.98,21.83,21.83,4600.0,16.646,16.646,16.5324,16.5324,4600.0
2006-05-24 09:40:00,21.87,21.93,21.85,21.93,6200.0,16.5627,16.6082,16.5476,16.6082,6200.0
2006-05-24 09:50:00,21.96,22.01,21.96,22.0,4600.0,16.6309,16.6688,16.6309,16.6612,4600.0
2006-05-24 10:00:00,22.0,22.16,22.0,22.16,13000.0,16.6612,16.7824,16.6612,16.7824,13000.0
2006-05-24 10:10:00,22.15,22.18,22.12,22.12,4600.0,16.7748,16.7975,16.7521,16.7521,4600.0
2006-05-24 10:20:00,22.14,22.17,22.1,22.13,9200.0,16.7672,16.7899,16.7369,16.7596,9200.0
2006-05-24 10:30:00,22.13,22.16,22.06,22.12,3400.0,16.7596,16.7824,16.7066,16.7521,3400.0
2006-05-24 10:40:00,22.13,22.13,22.1,22.11,8200.0,16.7596,16.7596,16.7369,16.7445,8200.0
2006-05-24 10:50:00,22.12,22.19,22.11,22.19,4400.0,16.7521,16.8051,16.7445,16.8051,4400.0
2006-05-24 11:00:00,22.19,22.27,22.18,22.27,28800.0,16.8051,16.8657,16.7975,16.8657,28800.0
2006-05-24 11:10:00,22.26,22.27,22.2,22.2,12600.0,16.8581,16.8657,16.8127,16.8127,12600.0
2006-05-24 11:20:00,22.18,22.18,22.15,22.15,12800.0,16.7975,16.7975,16.7748,16.7748,12800.0
2006-05-24 11:30:00,22.15,22.15,22.08,22.08,11200.0,16.7748,16.7748,16.7218,16.7218,11200.0
2006-05-24 11:40:00,22.06,22.06,22.05,22.05,5400.0,16.7066,16.7066,16.6991,16.6991,5400.0
2006-05-24 11:50:00,22.03,22.06,22.01,22.02,6800.0,16.6839,16.7066,16.6688,16.6763,6800.0
2006-05-24 12:00:00,22.02,22.06,22.02,22.06,12000.0,16.6763,16.7066,16.6763,16.7066,12000.0
2006-05-24 12:10:00,22.07,22.07,22.03,22.03,6000.0,16.7142,16.7142,16.6839,16.6839,6000.0
2006-05-24 12:20:00,22.03,22.03,21.95,21.95,10800.0,16.6839,16.6839,16.6233,16.6233,10800.0
2006-05-24 12:30:00,21.92,21.93,21.92,21.93,9600.0,16.6006,16.6082,16.6006,16.6082,9600.0
2006-05-24 12:40:00,21.93,21.94,21.9,21.94,23200.0,16.6082,16.6158,16.5855,16.6158,23200.0
2006-05-24 12:50:00,21.93,21.95,21.91,21.95,9800.0,16.6082,16.6233,16.593,16.6233,9800.0
2006-05-24 13:00:00,21.93,21.93,21.89,21.91,21800.0,16.6082,16.6082,16.5779,16.593,21800.0
2006-05-24 13:10:00,21.91,21.94,21.91,21.92,25600.0,16.593,16.6158,16.593,16.6006,25600.0
2006-05-24 13:20:00,21.92,21.93,21.91,21.91,16600.0,16.6006,16.6082,16.593,16.593,16600.0
2006-05-24 13:30:00,21.9,21.91,21.9,21.91,12000.0,16.5855,16.593,16.5855,16.593,12000.0
2006-05-24 13:40:00,21.9,21.93,21.9,21.93,10000.0,16.5855,16.6082,16.5855,16.6082,10000.0
2006-05-24 13:50:00,21.93,21.97,21.91,21.96,4400.0,16.6082,16.6385,16.593,16.6309,4400.0
2006-05-24 14:00:00,21.97,22.06,21.97,22.05,4000.0,16.6385,16.7066,16.6385,16.6991,4000.0
2006-05-24 14:10:00,22.05,22.08,22.03,22.08,18800.0,16.6991,16.7218,16.6839,16.7218,18800.0
2006-05-24 14:20:00,22.07,22.07,22.0,22.0,8200.0,16.7142,16.7142,16.6612,16.6612,8200.0
2006-05-24 14:30:00,22.0,22.04,22.0,22.04,21000.0,16.6612,16.6915,16.6612,16.6915,21000.0
2006-05-24 14:40:00,22.03,22.09,22.03,22.09,15000.0,16.6839,16.7294,16.6839,16.7294,15000.0
2006-05-24 14:50:00,22.09,22.11,22.04,22.11,11800.0,16.7294,16.7445,16.6915,16.7445,11800.0
2006-05-24 15:00:00,22.11,22.17,22.11,22.13,12400.0,16.7445,16.7899,16.7445,16.7596,12400.0
2006-05-24 15:10:00,22.13,22.13,22.05,22.06,21800.0,16.7596,16.7596,16.6991,16.7066,21800.0
2006-05-24 15:20:00,22.05,22.06,22.03,22.04,12800.0,16.6991,16.7066,16.6839,16.6915,12800.0
2006-05-24 15:30:00,22.04,22.11,22.04,22.1,22400.0,16.6915,16.7445,16.6915,16.7369,22400.0
2006-05-24 15:40:00,22.1,22.28,22.1,22.27,29600.0,16.7369,16.8732,16.7369,16.8657,29600.0
2006-05-24 15:50:00,22.27,22.27,22.22,22.25,39800.0,16.8657,16.8657,16.8278,16.8505,39800.0
2006-05-25 09:30:00,22.7,23.42,22.7,22.86,22800.0,17.1913,17.7366,17.1913,17.3125,22800.0
2006-05-25 09:40:00,22.87,23.01,22.87,22.9,27200.0,17.3201,17.4261,17.3201,17.3428,27200.0
2006-05-25 09:50:00,22.9,22.99,22.9,22.99,28400.0,17.3428,17.4109,17.3428,17.4109,28400.0
2006-05-25 10:00:00,22.99,22.99,22.91,22.91,21200.0,17.4109,17.4109,17.3504,17.3504,21200.0
2006-05-25 10:10:00,22.9,22.93,22.88,22.92,32400.0,17.3428,17.3655,17.3276,17.3579,32400.0
2006-05-25 10:20:00,22.92,22.93,22.75,22.75,29600.0,17.3579,17.3655,17.2292,17.2292,29600.0
2006-05-25 10:30:00,22.75,22.84,22.72,22.72,23800.0,17.2292,17.2973,17.2065,17.2065,23800.0
2006-05-25 10:40:00,22.74,22.74,22.71,22.74,12200.0,17.2216,17.2216,17.1989,17.2216,12200.0
2006-05-25 10:50:00,22.74,22.74,22.69,22.73,13200.0,17.2216,17.2216,17.1837,17.214,13200.0
2006-05-25 11:00:00,22.73,22.73,22.71,22.73,8000.0,17.214,17.214,17.1989,17.214,8000.0
2006-05-25 11:10:00,22.73,22.74,22.72,22.74,6600.0,17.214,17.2216,17.2065,17.2216,6600.0
2006-05-25 11:20:00,22.73,22.75,22.73,22.75,13000.0,17.214,17.2292,17.214,17.2292,13000.0
2006-05-25 11:30:00,22.75,22.78,22.75,22.78,15600.0,17.2292,17.2519,17.2292,17.2519,15600.0
2006-05-25 11:40:00,22.78,22.9,22.78,22.89,13400.0,17.2519,17.3428,17.2519,17.3352,13400.0
2006-05-25 11:50:00,22.88,22.88,22.81,22.82,7400.0,17.3276,17.3276,17.2746,17.2822,7400.0
2006-05-25 12:00:00,22.85,22.85,22.78,22.8,26000.0,17.3049,17.3049,17.2519,17.2671,26000.0
2006-05-25 12:10:00,22.8,22.8,22.77,22.77,6400.0,17.2671,17.2671,17.2443,17.2443,6400.0
2006-05-25 12:20:00,22.75,22.78,22.73,22.75,7400.0,17.2292,17.2519,17.214,17.2292,7400.0
2006-05-25 12:30:00,22.75,22.75,22.68,22.71,14200.0,17.2292,17.2292,17.1762,17.1989,14200.0
2006-05-25 12:40:00,22.71,22.75,22.71,22.75,6400.0,17.1989,17.2292,17.1989,17.2292,6400.0
2006-05-25 12:50:00,22.75,22.78,22.75,22.78,5600.0,17.2292,17.2519,17.2292,17.2519,5600.0
2006-05-25 13:00:00,22.78,22.79,22.77,22.77,6200.0,17.2519,17.2595,17.2443,17.2443,6200.0
2006-05-25 13:10:00,22.77,22.81,22.76,22.81,5400.0,17.2443,17.2746,17.2368,17.2746,5400.0
2006-05-25 13:20:00,22.81,22.81,22.8,22.81,1800.0,17.2746,17.2746,17.2671,17.2746,1800.0
2006-05-25 13:30:00,22.8,22.81,22.8,22.81,6000.0,17.2671,17.2746,17.2671,17.2746,6000.0
2006-05-25 13:40:00,22.8,22.87,22.8,22.87,10600.0,17.2671,17.3201,17.2671,17.3201,10600.0
2006-05-25 13:50:00,22.86,22.86,22.82,22.83,5800.0,17.3125,17.3125,17.2822,17.2898,5800.0
2006-05-25 14:00:00,22.83,22.84,22.82,22.83,5800.0,17.2898,17.2973,17.2822,17.2898,5800.0
2006-05-25 14:10:00,22.82,22.83,22.81,22.82,8800.0,17.2822,17.2898,17.2746,17.2822,8800.0
2006-05-25 14:20:00,22.82,22.83,22.79,22.8,29600.0,17.2822,17.2898,17.2595,17.2671,29600.0
2006-05-25 14:30:00,22.8,22.8,22.77,22.78,15800.0,17.2671,17.2671,17.2443,17.2519,15800.0
2006-05-25 14:40:00,22.78,22.8,22.77,22.8,10600.0,17.2519,17.2671,17.2443,17.2671,10600.0
2006-05-25 14:50:00,22.79,22.8,22.75,22.76,17000.0,17.2595,17.2671,17.2292,17.2368,17000.0
2006-05-25 15:00:00,22.78,22.8,22.75,22.78,31400.0,17.2519,17.2671,17.2292,17.2519,31400.0
2006-05-25 15:10:00,22.77,22.77,22.75,22.75,11400.0,17.2443,17.2443,17.2292,17.2292,11400.0
2006-05-25 15:20:00,22.75,22.78,22.75,22.78,25000.0,17.2292,17.2519,17.2292,17.2519,25000.0
2006-05-25 15:30:00,22.75,22.79,22.69,22.71,35800.0,17.2292,17.2595,17.1837,17.1989,35800.0
2006-05-25 15:40:00,22.71,22.72,22.7,22.71,17200.0,17.1989,17.2065,17.1913,17.1989,17200.0
2006-05-25 15:50:00,22.72,22.79,22.72,22.78,35000.0,17.2065,17.2595,17.2065,17.2519,35000.0
2006-05-26 09:30:00,22.79,23.05,22.79,23.05,23800.0,17.2595,17.4564,17.2595,17.4564,23800.0
2006-05-26 09:40:00,23.08,23.33,23.07,23.23,17800.0,17.4791,17.6684,17.4715,17.5927,17800.0
2006-05-26 09:50:00,23.21,23.25,23.1,23.13,17800.0,17.5776,17.6079,17.4943,17.517,17800.0
2006-05-26 10:00:00,23.11,23.13,23.11,23.11,10200.0,17.5018,17.517,17.5018,17.5018,10200.0
2006-05-26 10:10:00,23.11,23.18,23.04,23.18,11400.0,17.5018,17.5548,17.4488,17.5548,11400.0
2006-05-26 10:20:00,23.18,23.23,23.14,23.18,22800.0,17.5548,17.5927,17.5245,17.5548,22800.0
2006-05-26 10:30:00,23.18,23.23,23.17,23.19,19400.0,17.5548,17.5927,17.5473,17.5624,19400.0
2006-05-26 10:40:00,23.19,23.23,23.18,23.23,21200.0,17.5624,17.5927,17.5548,17.5927,21200.0
2006-05-26 10:50:00,23.23,23.27,23.22,23.25,13000.0,17.5927,17.623,17.5851,17.6079,13000.0
2006-05-26 11:00:00,23.24,23.3,23.22,23.3,13400.0,17.6003,17.6457,17.5851,17.6457,13400.0
2006-05-26 11:10:00,23.3,23.3,23.27,23.29,17800.0,17.6457,17.6457,17.623,17.6381,17800.0
2006-05-26 11:20:00,23.29,23.3,23.28,23.29,18800.0,17.6381,17.6457,17.6306,17.6381,18800.0
2006-05-26 11:30:00,23.28,23.38,23.28,23.36,10800.0,17.6306,17.7063,17.6306,17.6912,10800.0
2006-05-26 11:40:00,23.36,23.38,23.35,23.38,15000.0,17.6912,17.7063,17.6836,17.7063,15000.0
2006-05-26 11:50:00,23.36,23.38,23.35,23.38,14800.0,17.6912,17.7063,17.6836,17.7063,14800.0
2006-05-26 12:00:00,23.38,23.45,23.37,23.43,22800.0,17.7063,17.7593,17.6987,17.7442,22800.0
2006-05-26 12:10:00,23.43,23.46,23.39,23.39,17600.0,17.7442,17.7669,17.7139,17.7139,17600.0
2006-05-26 12:20:00,23.38,23.39,23.33,23.39,11200.0,17.7063,17.7139,17.6684,17.7139,11200.0
2006-05-26 12:30:00,23.4,23.46,23.4,23.43,11000.0,17.7214,17.7669,17.7214,17.7442,11000.0
2006-05-26 12:40:00,23.42,23.43,23.4,23.41,8800.0,17.7366,17.7442,17.7214,17.729,8800.0
2006-05-26 12:50:00,23.43,23.43,23.36,23.36,10200.0,17.7442,17.7442,17.6912,17.6912,10200.0
2006-05-26 13:00:00,23.35,23.35,23.35,23.35,4200.0,17.6836,17.6836,17.6836,17.6836,4200.0
2006-05-26 13:10:00,23.35,23.36,23.32,23.32,14200.0,17.6836,17.6912,17.6609,17.6609,14200.0
2006-05-26 13:20:00,23.33,23.34,23.33,23.34,7200.0,17.6684,17.676,17.6684,17.676,7200.0
2006-05-26 13:30:00,23.34,23.35,23.29,23.31,9800.0,17.676,17.6836,17.6381,17.6533,9800.0
2006-05-26 13:40:00,23.3,23.33,23.3,23.32,15200.0,17.6457,17.6684,17.6457,17.6609,15200.0
2006-05-26 13:50:00,23.31,23.32,23.27,23.27,13200.0,17.6533,17.6609,17.623,17.623,13200.0
2006-05-26 14:00:00,23.26,23.26,23.22,23.23,10200.0,17.6154,17.6154,17.5851,17.5927,10200.0
2006-05-26 14:10:00,23.23,23.25,23.23,23.25,14200.0,17.5927,17.6079,17.5927,17.6079,14200.0
2006-05-26 14:20:00,23.25,23.26,23.25,23.25,12800.0,17.6079,17.6154,17.6079,17.6079,12800.0
2006-05-26 14:30:00,23.24,23.27,23.24,23.26,14800.0,17.6003,17.623,17.6003,17.6154,14800.0
2006-05-26 14:40:00,23.26,23.27,23.24,23.27,13600.0,17.6154,17.623,17.6003,17.623,13600.0
2006-05-26 14:50:00,23.27,23.29,23.27,23.28,8600.0,17.623,17.6381,17.623,17.6306,8600.0
2006-05-26 15:00:00,23.27,23.3,23.27,23.28,17000.0,17.623,17.6457,17.623,17.6306,17000.0
2006-05-26 15:10:00,23.28,23.28,23.24,23.25,9600.0,17.6306,17.6306,17.6003,17.6079,9600.0
2006-05-26 15:20:00,23.25,23.26,23.24,23.25,11600.0,17.6079,17.6154,17.6003,17.6079,11600.0
2006-05-26 15:30:00,23.25,23.29,23.22,23.22,45800.0,17.6079,17.6381,17.5851,17.5851,45800.0
2006-05-26 15:40:00,23.22,23.22,23.18,23.18,26200.0,17.5851,17.5851,17.5548,17.5548,26200.0
2006-05-26 15:50:00,23.18,23.24,23.17,23.21,38000.0,17.5548,17.6003,17.5473,17.5776,38000.0
2006-05-30 09:30:00,23.25,23.58,23.25,23.58,18400.0,17.6079,17.8578,17.6079,17.8578,18400.0
2006-05-30 09:40:00,23.59,23.63,23.5,23.5,41000.0,17.8653,17.8956,17.7972,17.7972,41000.0
2006-05-30 09:50:00,23.55,23.71,23.55,23.69,35200.0,17.835,17.9562,17.835,17.9411,35200.0
2006-05-30 10:00:00,23.68,23.68,23.5,23.55,15800.0,17.9335,17.9335,17.7972,17.835,15800.0
2006-05-30 10:10:00,23.55,23.6,23.54,23.6,11600.0,17.835,17.8729,17.8275,17.8729,11600.0
2006-05-30 10:20:00,23.61,23.66,23.61,23.61,20200.0,17.8805,17.9184,17.8805,17.8805,20200.0
2006-05-30 10:30:00,23.61,23.61,23.5,23.51,7000.0,17.8805,17.8805,17.7972,17.8048,7000.0
2006-05-30 10:40:00,23.5,23.52,23.49,23.5,19200.0,17.7972,17.8123,17.7896,17.7972,19200.0
2006-05-30 10:50:00,23.5,23.51,23.49,23.5,7000.0,17.7972,17.8048,17.7896,17.7972,7000.0
2006-05-30 11:00:00,23.49,23.52,23.43,23.52,23400.0,17.7896,17.8123,17.7442,17.8123,23400.0
2006-05-30 11:10:00,23.52,23.53,23.46,23.46,16200.0,17.8123,17.8199,17.7669,17.7669,16200.0
2006-05-30 11:20:00,23.46,23.46,23.4,23.42,8400.0,17.7669,17.7669,17.7214,17.7366,8400.0
2006-05-30 11:30:00,23.4,23.4,23.37,23.39,5200.0,17.7214,17.7214,17.6987,17.7139,5200.0
2006-05-30 11:40:00,23.39,23.39,23.36,23.39,6400.0,17.7139,17.7139,17.6912,17.7139,6400.0
2006-05-30 11:50:00,23.4,23.5,23.38,23.5,10000.0,17.7214,17.7972,17.7063,17.7972,10000.0
2006-05-30 12:00:00,23.5,23.5,23.43,23.48,16600.0,17.7972,17.7972,17.7442,17.782,16600.0
2006-05-30 12:10:00,23.47,23.5,23.43,23.49,7400.0,17.7745,17.7972,17.7442,17.7896,7400.0
2006-05-30 12:20:00,23.49,23.59,23.48,23.59,15800.0,17.7896,17.8653,17.782,17.8653,15800.0
2006-05-30 12:30:00,23.59,23.59,23.52,23.52,9800.0,17.8653,17.8653,17.8123,17.8123,9800.0
2006-05-30 12:40:00,23.53,23.56,23.53,23.56,9600.0,17.8199,17.8426,17.8199,17.8426,9600.0
2006-05-30 12:50:00,23.56,23.57,23.5,23.5,9000.0,17.8426,17.8502,17.7972,17.7972,9000.0
2006-05-30 13:00:00,23.5,23.54,23.49,23.53,6600.0,17.7972,17.8275,17.7896,17.8199,6600.0
2006-05-30 13:10:00,23.53,23.53,23.49,23.49,4000.0,17.8199,17.8199,17.7896,17.7896,4000.0
2006-05-30 13:20:00,23.5,23.5,23.45,23.45,9000.0,17.7972,17.7972,17.7593,17.7593,9000.0
2006-05-30 13:30:00,23.46,23.48,23.46,23.46,9800.0,17.7669,17.782,17.7669,17.7669,9800.0
2006-05-30 13:40:00,23.46,23.47,23.43,23.43,10200.0,17.7669,17.7745,17.7442,17.7442,10200.0
2006-05-30 13:50:00,23.43,23.43,23.41,23.42,3000.0,17.7442,17.7442,17.729,17.7366,3000.0
2006-05-30 14:00:00,23.43,23.43,23.4,23.43,8200.0,17.7442,17.7442,17.7214,17.7442,8200.0
2006-05-30 14:10:00,23.46,23.47,23.43,23.45,9200.0,17.7669,17.7745,17.7442,17.7593,9200.0
2006-05-30 14:20:00,23.43,23.44,23.37,23.37,12600.0,17.7442,17.7517,17.6987,17.6987,12600.0
2006-05-30 14:30:00,23.37,23.39,23.34,23.36,9200.0,17.6987,17.7139,17.676,17.6912,9200.0
2006-05-30 14:40:00,23.36,23.4,23.33,23.36,14400.0,17.6912,17.7214,17.6684,17.6912,14400.0
2006-05-30 14:50:00,23.36,23.38,23.34,23.38,9400.0,17.6912,17.7063,17.676,17.7063,9400.0
2006-05-30 15:00:00,23.36,23.36,23.34,23.34,15800.0,17.6912,17.6912,17.676,17.676,15800.0
2006-05-30 15:10:00,23.34,23.34,23.24,23.24,12000.0,17.676,17.676,17.6003,17.6003,12000.0
2006-05-30 15:20:00,23.24,23.28,23.22,23.26,17800.0,17.6003,17.6306,17.5851,17.6154,17800.0
2006-05-30 15:30:00,23.27,23.29,23.23,23.29,21000.0,17.623,17.6381,17.5927,17.6381,21000.0
2006-05-30 15:40:00,23.3,23.33,23.28,23.3,14800.0,17.6457,17.6684,17.6306,17.6457,14800.0
2006-05-30 15:50:00,23.29,23.33,23.22,23.23,25800.0,17.6381,17.6684,17.5851,17.5927,25800.0
2006-05-31 09:30:00,23.25,23.38,23.25,23.38,7000.0,17.6079,17.7063,17.6079,17.7063,7000.0
2006-05-31 09:40:00,23.38,23.59,23.38,23.59,22800.0,17.7063,17.8653,17.7063,17.8653,22800.0
2006-05-31 09:50:00,23.65,23.68,23.6,23.62,15400.0,17.9108,17.9335,17.8729,17.8881,15400.0
2006-05-31 10:00:00,23.62,23.67,23.62,23.65,27800.0,17.8881,17.9259,17.8881,17.9108,27800.0
2006-05-31 10:10:00,23.66,23.72,23.6,23.72,61200.0,17.9184,17.9638,17.8729,17.9638,61200.0
2006-05-31 10:20:00,23.72,23.97,23.72,23.97,30600.0,17.9638,18.1531,17.9638,18.1531,30600.0
2006-05-31 10:30:00,23.97,23.99,23.9,23.93,37400.0,18.1531,18.1683,18.1001,18.1228,37400.0
2006-05-31 10:40:00,23.91,23.94,23.85,23.94,19400.0,18.1077,18.1304,18.0622,18.1304,19400.0
2006-05-31 10:50:00,23.92,23.98,23.92,23.94,21600.0,18.1153,18.1607,18.1153,18.1304,21600.0
2006-05-31 11:00:00,23.95,23.95,23.83,23.83,14000.0,18.138,18.138,18.0471,18.0471,14000.0
2006-05-31 11:10:00,23.81,23.85,23.79,23.85,17000.0,18.032,18.0622,18.0168,18.0622,17000.0
2006-05-31 11:20:00,23.85,23.92,23.81,23.9,32800.0,18.0622,18.1153,18.032,18.1001,32800.0
2006-05-31 11:30:00,23.9,23.95,23.75,23.78,21400.0,18.1001,18.138,17.9865,18.0092,21400.0
2006-05-31 11:40:00,23.79,23.9,23.75,23.82,36200.0,18.0168,18.1001,17.9865,18.0395,36200.0
2006-05-31 11:50:00,23.82,23.85,23.74,23.75,27400.0,18.0395,18.0622,17.9789,17.9865,27400.0
2006-05-31 12:00:00,23.71,23.83,23.68,23.82,38200.0,17.9562,18.0471,17.9335,18.0395,38200.0
2006-05-31 12:10:00,23.83,23.9,23.8,23.88,14400.0,18.0471,18.1001,18.0244,18.085,14400.0
2006-05-31 12:20:00,23.87,23.88,23.86,23.88,5200.0,18.0774,18.085,18.0698,18.085,5200.0
2006-05-31 12:30:00,23.89,23.94,23.89,23.91,16000.0,18.0925,18.1304,18.0925,18.1077,16000.0
2006-05-31 12:40:00,23.91,23.92,23.86,23.88,3600.0,18.1077,18.1153,18.0698,18.085,3600.0
2006-05-31 12:50:00,23.86,23.9,23.83,23.9,16000.0,18.0698,18.1001,18.0471,18.1001,16000.0
2006-05-31 13:00:00,23.88,23.88,23.82,23.84,20400.0,18.085,18.085,18.0395,18.0547,20400.0
2006-05-31 13:10:00,23.87,23.87,23.83,23.86,12400.0,18.0774,18.0774,18.0471,18.0698,12400.0
2006-05-31 13:20:00,23.86,23.9,23.84,23.88,9600.0,18.0698,18.1001,18.0547,18.085,9600.0
2006-05-31 13:30:00,23.89,23.91,23.88,23.91,13200.0,18.0925,18.1077,18.085,18.1077,13200.0
2006-05-31 13:40:00,23.91,23.97,23.91,23.97,24200.0,18.1077,18.1531,18.1077,18.1531,24200.0
2006-05-31 13:50:00,23.97,23.97,23.93,23.94,10800.0,18.1531,18.1531,18.1228,18.1304,10800.0
2006-05-31 14:00:00,23.92,24.0,23.88,23.93,24800.0,18.1153,18.1758,18.085,18.1228,24800.0
2006-05-31 14:10:00,23.93,23.94,23.78,23.92,45600.0,18.1228,18.1304,18.0092,18.1153,45600.0
2006-05-31 14:20:00,23.93,23.93,23.85,23.89,28600.0,18.1228,18.1228,18.0622,18.0925,28600.0
2006-05-31 14:30:00,23.92,23.98,23.92,23.93,12400.0,18.1153,18.1607,18.1153,18.1228,12400.0
2006-05-31 14:40:00,23.93,23.93,23.88,23.89,16200.0,18.1228,18.1228,18.085,18.0925,16200.0
2006-05-31 14:50:00,23.88,23.96,23.85,23.93,19200.0,18.085,18.1456,18.0622,18.1228,19200.0
2006-05-31 15:00:00,23.89,23.96,23.84,23.91,73000.0,18.0925,18.1456,18.0547,18.1077,73000.0
2006-05-31 15:10:00,23.9,23.9,23.83,23.88,48800.0,18.1001,18.1001,18.0471,18.085,48800.0
2006-05-31 15:20:00,23.88,23.92,23.86,23.88,21200.0,18.085,18.1153,18.0698,18.085,21200.0
2006-05-31 15:30:00,23.88,23.97,23.86,23.95,56400.0,18.085,18.1531,18.0698,18.138,56400.0
2006-05-31 15:40:00,23.95,24.03,23.94,24.0,37200.0,18.138,18.1986,18.1304,18.1758,37200.0
2006-05-31 15:50:00,24.0,24.05,23.96,24.02,45400.0,18.1758,18.2137,18.1456,18.191,45400.0
2006-06-01 09:30:00,24.05,24.15,24.02,24.13,56400.0,18.2137,18.2894,18.191,18.2743,56400.0
2006-06-01 09:40:00,24.12,24.62,24.08,24.53,30800.0,18.2667,18.6454,18.2364,18.5772,30800.0
2006-06-01 09:50:00,24.46,24.46,24.34,24.34,27600.0,18.5242,18.5242,18.4333,18.4333,27600.0
2006-06-01 10:00:00,24.32,24.38,24.22,24.31,61000.0,18.4182,18.4636,18.3425,18.4106,61000.0
2006-06-01 10:10:00,24.31,24.31,24.22,24.25,17400.0,18.4106,18.4106,18.3425,18.3652,17400.0
2006-06-01 10:20:00,24.25,24.27,24.25,24.25,24600.0,18.3652,18.3803,18.3652,18.3652,24600.0
2006-06-01 10:30:00,24.26,24.39,24.24,24.38,34200.0,18.3728,18.4712,18.3576,18.4636,34200.0
2006-06-01 10:40:00,24.39,24.39,24.31,24.31,3000.0,18.4712,18.4712,18.4106,18.4106,3000.0
2006-06-01 10:50:00,24.3,24.3,24.25,24.27,6200.0,18.403,18.403,18.3652,18.3803,6200.0
2006-06-01 11:00:00,24.25,24.25,24.18,24.25,24000.0,18.3652,18.3652,18.3122,18.3652,24000.0
2006-06-01 11:10:00,24.25,24.39,24.24,24.27,45800.0,18.3652,18.4712,18.3576,18.3803,45800.0
2006-06-01 11:20:00,24.27,24.29,24.23,24.25,10400.0,18.3803,18.3955,18.35,18.3652,10400.0
2006-06-01 11:30:00,24.25,24.25,24.15,24.16,19000.0,18.3652,18.3652,18.2894,18.297,19000.0
2006-06-01 11:40:00,24.16,24.42,24.16,24.34,43200.0,18.297,18.4939,18.297,18.4333,43200.0
2006-06-01 11:50:00,24.36,24.36,24.24,24.24,10600.0,18.4485,18.4485,18.3576,18.3576,10600.0
2006-06-01 12:00:00,24.23,24.36,24.22,24.34,46600.0,18.35,18.4485,18.3425,18.4333,46600.0
2006-06-01 12:10:00,24.34,24.4,24.25,24.37,59200.0,18.4333,18.4788,18.3652,18.4561,59200.0
2006-06-01 12:20:00,24.36,24.37,24.29,24.29,11800.0,18.4485,18.4561,18.3955,18.3955,11800.0
2006-06-01 12:30:00,24.29,24.32,24.27,24.29,5800.0,18.3955,18.4182,18.3803,18.3955,5800.0
2006-06-01 12:40:00,24.29,24.29,24.24,24.24,5000.0,18.3955,18.3955,18.3576,18.3576,5000.0
2006-06-01 12:50:00,24.24,24.25,24.21,24.23,11000.0,18.3576,18.3652,18.3349,18.35,11000.0
2006-06-01 13:00:00,24.23,24.23,24.2,24.21,2400.0,18.35,18.35,18.3273,18.3349,2400.0
2006-06-01 13:10:00,24.21,24.21,24.18,24.18,8600.0,18.3349,18.3349,18.3122,18.3122,8600.0
2006-06-01 13:20:00,24.18,24.21,24.18,24.21,7000.0,18.3122,18.3349,18.3122,18.3349,7000.0
2006-06-01 13:30:00,24.21,24.23,24.2,24.2,4600.0,18.3349,18.35,18.3273,18.3273,4600.0
2006-06-01 13:40:00,24.18,24.22,24.18,24.19,5600.0,18.3122,18.3425,18.3122,18.3197,5600.0
2006-06-01 13:50:00,24.18,24.2,24.18,24.18,3400.0,18.3122,18.3273,18.3122,18.3122,3400.0
2006-06-01 14:00:00,24.18,24.3,24.18,24.3,22000.0,18.3122,18.403,18.3122,18.403,22000.0
2006-06-01 14:10:00,24.3,24.35,24.24,24.34,66800.0,18.403,18.4409,18.3576,18.4333,66800.0
2006-06-01 14:20:00,24.32,24.36,24.29,24.33,27800.0,18.4182,18.4485,18.3955,18.4258,27800.0
2006-06-01 14:30:00,24.32,24.4,24.28,24.35,37600.0,18.4182,18.4788,18.3879,18.4409,37600.0
2006-06-01 14:40:00,24.33,24.34,24.25,24.34,35600.0,18.4258,18.4333,18.3652,18.4333,35600.0
2006-06-01 14:50:00,24.32,24.32,24.25,24.26,6000.0,18.4182,18.4182,18.3652,18.3728,6000.0
2006-06-01 15:00:00,24.26,24.3,24.25,24.28,40600.0,18.3728,18.403,18.3652,18.3879,40600.0
2006-06-01 15:10:00,24.28,24.29,24.22,24.29,21400.0,18.3879,18.3955,18.3425,18.3955,21400.0
2006-06-01 15:20:00,24.29,24.31,24.25,24.25,8600.0,18.3955,18.4106,18.3652,18.3652,8600.0
2006-06-01 15:30:00,24.26,24.28,24.25,24.26,18000.0,18.3728,18.3879,18.3652,18.3728,18000.0
2006-06-01 15:40:00,24.27,24.3,24.25,24.25,16600.0,18.3803,18.403,18.3652,18.3652,16600.0
2006-06-01 15:50:00,24.26,24.35,24.26,24.33,16400.0,18.3728,18.4409,18.3728,18.4258,16400.0
2006-06-02 09:30:00,24.25,24.7,24.23,24.68,74600.0,18.3652,18.706,18.35,18.6908,74600.0
2006-06-02 09:40:00,24.63,24.63,24.42,24.43,16200.0,18.653,18.653,18.4939,18.5015,16200.0
2006-06-02 09:50:00,24.49,24.49,24.4,24.41,8200.0,18.5469,18.5469,18.4788,18.4863,8200.0
2006-06-02 10:00:00,24.41,24.59,24.41,24.59,14800.0,18.4863,18.6227,18.4863,18.6227,14800.0
2006-06-02 10:10:00,24.59,24.63,24.59,24.61,21200.0,18.6227,18.653,18.6227,18.6378,21200.0
2006-06-02 10:20:00,24.61,24.63,24.59,24.59,21400.0,18.6378,18.653,18.6227,18.6227,21400.0
2006-06-02 10:30:00,24.56,24.59,24.5,24.51,13400.0,18.5999,18.6227,18.5545,18.5621,13400.0
2006-06-02 10:40:00,24.48,24.53,24.46,24.51,6800.0,18.5394,18.5772,18.5242,18.5621,6800.0
2006-06-02 10:50:00,24.5,24.5,24.45,24.46,6800.0,18.5545,18.5545,18.5166,18.5242,6800.0
2006-06-02 11:00:00,24.46,24.46,24.42,24.43,30000.0,18.5242,18.5242,18.4939,18.5015,30000.0
2006-06-02 11:10:00,24.45,24.5,24.45,24.5,7000.0,18.5166,18.5545,18.5166,18.5545,7000.0
2006-06-02 11:20:00,24.48,24.49,24.45,24.48,7000.0,18.5394,18.5469,18.5166,18.5394,7000.0
2006-06-02 11:30:00,24.49,24.49,24.43,24.45,20400.0,18.5469,18.5469,18.5015,18.5166,20400.0
2006-06-02 11:40:00,24.45,24.46,24.4,24.4,29400.0,18.5166,18.5242,18.4788,18.4788,29400.0
2006-06-02 11:50:00,24.4,24.4,24.33,24.33,8400.0,18.4788,18.4788,18.4258,18.4258,8400.0
2006-06-02 12:00:00,24.31,24.34,24.28,24.32,7000.0,18.4106,18.4333,18.3879,18.4182,7000.0
2006-06-02 12:10:00,24.32,24.33,24.28,24.29,4200.0,18.4182,18.4258,18.3879,18.3955,4200.0
2006-06-02 12:20:00,24.28,24.29,24.25,24.27,18600.0,18.3879,18.3955,18.3652,18.3803,18600.0
2006-06-02 12:30:00,24.27,24.31,24.26,24.3,17200.0,18.3803,18.4106,18.3728,18.403,17200.0
2006-06-02 12:40:00,24.3,24.31,24.27,24.28,6200.0,18.403,18.4106,18.3803,18.3879,6200.0
2006-06-02 12:50:00,24.27,24.28,24.25,24.28,6400.0,18.3803,18.3879,18.3652,18.3879,6400.0
2006-06-02 13:00:00,24.28,24.3,24.26,24.3,3800.0,18.3879,18.403,18.3728,18.403,3800.0
2006-06-02 13:10:00,24.29,24.31,24.28,24.3,3000.0,18.3955,18.4106,18.3879,18.403,3000.0
2006-06-02 13:20:00,24.29,24.29,24.29,24.29,10200.0,18.3955,18.3955,18.3955,18.3955,10200.0
2006-06-02 13:30:00,24.28,24.29,24.25,24.26,11600.0,18.3879,18.3955,18.3652,18.3728,11600.0
2006-06-02 13:40:00,24.27,24.27,24.22,24.22,6400.0,18.3803,18.3803,18.3425,18.3425,6400.0
2006-06-02 13:50:00,24.22,24.25,24.22,24.25,5000.0,18.3425,18.3652,18.3425,18.3652,5000.0
2006-06-02 14:00:00,24.25,24.25,24.2,24.25,9000.0,18.3652,18.3652,18.3273,18.3652,9000.0
2006-06-02 14:10:00,24.25,24.25,24.21,24.21,7200.0,18.3652,18.3652,18.3349,18.3349,7200.0
2006-06-02 14:20:00,24.22,24.24,24.22,24.22,3800.0,18.3425,18.3576,18.3425,18.3425,3800.0
2006-06-02 14:30:00,24.21,24.25,24.21,24.25,19800.0,18.3349,18.3652,18.3349,18.3652,19800.0
2006-06-02 14:40:00,24.25,24.27,24.24,24.26,7200.0,18.3652,18.3803,18.3576,18.3728,7200.0
2006-06-02 14:50:00,24.27,24.36,24.27,24.35,6600.0,18.3803,18.4485,18.3803,18.4409,6600.0
2006-06-02 15:00:00,24.36,24.36,24.25,24.28,33400.0,18.4485,18.4485,18.3652,18.3879,33400.0
2006-06-02 15:10:00,24.29,24.3,24.26,24.29,8800.0,18.3955,18.403,18.3728,18.3955,8800.0
2006-06-02 15:20:00,24.29,24.29,24.29,24.29,1400.0,18.3955,18.3955,18.3955,18.3955,1400.0
2006-06-02 15:30:00,24.27,24.33,24.27,24.32,19000.0,18.3803,18.4258,18.3803,18.4182,19000.0
2006-06-02 15:40:00,24.32,24.35,24.31,24.35,9000.0,18.4182,18.4409,18.4106,18.4409,9000.0
2006-06-02 15:50:00,24.36,24.36,24.31,24.36,26000.0,18.4485,18.4485,18.4106,18.4485,26000.0
2006-06-05 09:30:00,24.38,24.43,24.35,24.42,9200.0,18.4636,18.5015,18.4409,18.4939,9200.0
2006-06-05 09:40:00,24.43,24.45,24.39,24.39,4800.0,18.5015,18.5166,18.4712,18.4712,4800.0
2006-06-05 09:50:00,24.4,24.4,24.25,24.25,8600.0,18.4788,18.4788,18.3652,18.3652,8600.0
2006-06-05 10:00:00,24.25,24.25,24.15,24.15,10600.0,18.3652,18.3652,18.2894,18.2894,10600.0
2006-06-05 10:10:00,24.15,24.23,24.06,24.23,19600.0,18.2894,18.35,18.2213,18.35,19600.0
2006-06-05 10:20:00,24.21,24.31,24.17,24.23,23200.0,18.3349,18.4106,18.3046,18.35,23200.0
2006-06-05 10:30:00,24.23,24.28,24.23,24.27,11600.0,18.35,18.3879,18.35,18.3803,11600.0
2006-06-05 10:40:00,24.25,24.25,24.22,24.23,6600.0,18.3652,18.3652,18.3425,18.35,6600.0
2006-06-05 10:50:00,24.23,24.25,24.2,24.25,5200.0,18.35,18.3652,18.3273,18.3652,5200.0
2006-06-05 11:00:00,24.25,24.27,24.25,24.26,8400.0,18.3652,18.3803,18.3652,18.3728,8400.0
2006-06-05 11:10:00,24.25,24.25,24.22,24.22,2800.0,18.3652,18.3652,18.3425,18.3425,2800.0
2006-06-05 11:20:00,24.2,24.21,24.17,24.18,4200.0,18.3273,18.3349,18.3046,18.3122,4200.0
2006-06-05 11:30:00,24.16,24.17,24.14,24.14,2000.0,18.297,18.3046,18.2819,18.2819,2000.0
2006-06-05 11:40:00,24.14,24.14,24.06,24.07,6800.0,18.2819,18.2819,18.2213,18.2289,6800.0
2006-06-05 11:50:00,24.09,24.13,24.09,24.13,1400.0,18.244,18.2743,18.244,18.2743,1400.0
2006-06-05 12:00:00,24.13,24.13,24.07,24.07,7600.0,18.2743,18.2743,18.2289,18.2289,7600.0
2006-06-05 12:10:00,24.08,24.11,24.08,24.08,3400.0,18.2364,18.2592,18.2364,18.2364,3400.0
2006-06-05 12:20:00,24.08,24.11,24.08,24.1,4800.0,18.2364,18.2592,18.2364,18.2516,4800.0
2006-06-05 12:30:00,24.1,24.1,24.06,24.07,6800.0,18.2516,18.2516,18.2213,18.2289,6800.0
2006-06-05 12:40:00,24.06,24.06,24.05,24.05,1600.0,18.2213,18.2213,18.2137,18.2137,1600.0
2006-06-05 12:50:00,24.04,24.05,24.03,24.05,5400.0,18.2061,18.2137,18.1986,18.2137,5400.0
2006-06-05 13:00:00,24.05,24.09,24.05,24.08,3000.0,18.2137,18.244,18.2137,18.2364,3000.0
2006-06-05 13:10:00,24.08,24.09,24.02,24.06,6800.0,18.2364,18.244,18.191,18.2213,6800.0
2006-06-05 13:20:00,24.08,24.08,24.03,24.05,3800.0,18.2364,18.2364,18.1986,18.2137,3800.0
2006-06-05 13:30:00,24.05,24.07,24.01,24.04,9600.0,18.2137,18.2289,18.1834,18.2061,9600.0
2006-06-05 13:40:00,24.04,24.04,23.96,23.97,3000.0,18.2061,18.2061,18.1456,18.1531,3000.0
2006-06-05 13:50:00,23.96,24.05,23.96,24.03,7600.0,18.1456,18.2137,18.1456,18.1986,7600.0
2006-06-05 14:00:00,24.03,24.03,23.85,23.86,12800.0,18.1986,18.1986,18.0622,18.0698,12800.0
2006-06-05 14:10:00,23.86,23.91,23.85,23.86,8600.0,18.0698,18.1077,18.0622,18.0698,8600.0
2006-06-05 14:20:00,23.86,23.91,23.79,23.91,8200.0,18.0698,18.1077,18.0168,18.1077,8200.0
2006-06-05 14:30:00,23.87,23.9,23.83,23.85,9400.0,18.0774,18.1001,18.0471,18.0622,9400.0
2006-06-05 14:40:00,23.85,24.03,23.85,24.0,23800.0,18.0622,18.1986,18.0622,18.1758,23800.0
2006-06-05 14:50:00,23.98,24.02,23.98,24.02,6400.0,18.1607,18.191,18.1607,18.191,6400.0
2006-06-05 15:00:00,24.0,24.0,23.95,23.98,13800.0,18.1758,18.1758,18.138,18.1607,13800.0
2006-06-05 15:10:00,23.97,23.98,23.9,23.96,9200.0,18.1531,18.1607,18.1001,18.1456,9200.0
2006-06-05 15:20:00,23.99,24.03,23.97,23.98,7800.0,18.1683,18.1986,18.1531,18.1607,7800.0
2006-06-05 15:30:00,23.98,24.0,23.91,23.91,12200.0,18.1607,18.1758,18.1077,18.1077,12200.0
2006-06-05 15:40:00,23.9,23.9,23.8,23.81,11200.0,18.1001,18.1001,18.0244,18.032,11200.0
2006-06-05 15:50:00,23.81,23.87,23.81,23.85,25800.0,18.032,18.0774,18.032,18.0622,25800.0
2006-06-06 09:30:00,23.9,23.9,23.75,23.78,16600.0,18.1001,18.1001,17.9865,18.0092,16600.0
2006-06-06 09:40:00,23.81,23.82,23.68,23.68,13600.0,18.032,18.0395,17.9335,17.9335,13600.0
2006-06-06 09:50:00,23.65,23.67,23.45,23.56,24800.0,17.9108,17.9259,17.7593,17.8426,24800.0
2006-06-06 10:00:00,23.52,23.65,23.51,23.58,13800.0,17.8123,17.9108,17.8048,17.8578,13800.0
2006-06-06 10:10:00,23.59,23.66,23.59,23.65,8800.0,17.8653,17.9184,17.8653,17.9108,8800.0
2006-06-06 10:20:00,23.65,23.71,23.61,23.7,19600.0,17.9108,17.9562,17.8805,17.9486,19600.0
2006-06-06 10:30:00,23.7,23.76,23.7,23.75,2400.0,17.9486,17.9941,17.9486,17.9865,2400.0
2006-06-06 10:40:00,23.75,23.75,23.73,23.73,1600.0,17.9865,17.9865,17.9714,17.9714,1600.0
2006-06-06 10:50:00,23.72,23.73,23.68,23.73,3200.0,17.9638,17.9714,17.9335,17.9714,3200.0
2006-06-06 11:00:00,23.72,23.72,23.64,23.65,3000.0,17.9638,17.9638,17.9032,17.9108,3000.0
2006-06-06 11:10:00,23.65,23.65,23.53,23.57,6200.0,17.9108,17.9108,17.8199,17.8502,6200.0
2006-06-06 11:20:00,23.58,23.6,23.56,23.59,3600.0,17.8578,17.8729,17.8426,17.8653,3600.0
2006-06-06 11:30:00,23.55,23.55,23.5,23.5,3800.0,17.835,17.835,17.7972,17.7972,3800.0
2006-06-06 11:40:00,23.5,23.5,23.45,23.48,2600.0,17.7972,17.7972,17.7593,17.782,2600.0
2006-06-06 11:50:00,23.46,23.49,23.46,23.49,2000.0,17.7669,17.7896,17.7669,17.7896,2000.0
2006-06-06 12:00:00,23.49,23.52,23.48,23.52,5400.0,17.7896,17.8123,17.782,17.8123,5400.0
2006-06-06 12:10:00,23.52,23.71,23.52,23.68,11200.0,17.8123,17.9562,17.8123,17.9335,11200.0
2006-06-06 12:20:00,23.67,23.67,23.6,23.6,4200.0,17.9259,17.9259,17.8729,17.8729,4200.0
2006-06-06 12:30:00,23.6,23.68,23.6,23.66,3400.0,17.8729,17.9335,17.8729,17.9184,3400.0
2006-06-06 12:40:00,23.66,23.76,23.66,23.72,9800.0,17.9184,17.9941,17.9184,17.9638,9800.0
2006-06-06 12:50:00,23.72,23.82,23.71,23.82,9600.0,17.9638,18.0395,17.9562,18.0395,9600.0
2006-06-06 13:00:00,23.83,23.83,23.73,23.78,3800.0,18.0471,18.0471,17.9714,18.0092,3800.0
2006-06-06 13:10:00,23.77,23.77,23.74,23.74,1400.0,18.0017,18.0017,17.9789,17.9789,1400.0
2006-06-06 13:20:00,23.74,23.82,23.74,23.82,4600.0,17.9789,18.0395,17.9789,18.0395,4600.0
2006-06-06 13:30:00,23.82,23.85,23.82,23.84,4600.0,18.0395,18.0622,18.0395,18.0547,4600.0
2006-06-06 13:40:00,23.82,23.82,23.75,23.75,5000.0,18.0395,18.0395,17.9865,17.9865,5000.0
2006-06-06 13:50:00,23.7,23.82,23.7,23.82,7400.0,17.9486,18.0395,17.9486,18.0395,7400.0
2006-06-06 14:00:00,23.78,23.78,23.74,23.77,4000.0,18.0092,18.0092,17.9789,18.0017,4000.0
2006-06-06 14:10:00,23.78,23.78,23.74,23.74,1200.0,18.0092,18.0092,17.9789,17.9789,1200.0
2006-06-06 14:20:00,23.74,23.75,23.7,23.7,2400.0,17.9789,17.9865,17.9486,17.9486,2400.0
2006-06-06 14:30:00,23.68,23.75,23.67,23.74,5800.0,17.9335,17.9865,17.9259,17.9789,5800.0
2006-06-06 14:40:00,23.74,23.75,23.72,23.73,4800.0,17.9789,17.9865,17.9638,17.9714,4800.0
2006-06-06 14:50:00,23.72,23.75,23.72,23.72,5400.0,17.9638,17.9865,17.9638,17.9638,5400.0
2006-06-06 15:00:00,23.72,23.78,23.69,23.7,8000.0,17.9638,18.0092,17.9411,17.9486,8000.0
2006-06-06 15:10:00,23.7,23.7,23.64,23.65,6200.0,17.9486,17.9486,17.9032,17.9108,6200.0
2006-06-06 15:20:00,23.63,23.63,23.63,23.63,1600.0,17.8956,17.8956,17.8956,17.8956,1600.0
2006-06-06 15:30:00,23.61,23.76,23.61,23.73,11200.0,17.8805,17.9941,17.8805,17.9714,11200.0
2006-06-06 15:40:00,23.73,23.78,23.68,23.73,9800.0,17.9714,18.0092,17.9335,17.9714,9800.0
2006-06-06 15:50:00,23.75,23.77,23.71,23.74,9000.0,17.9865,18.0017,17.9562,17.9789,9000.0
2006-06-07 09:30:00,23.38,23.38,23.32,23.35,13400.0,17.7063,17.7063,17.6609,17.6836,13400.0
2006-06-07 09:40:00,23.28,23.4,23.24,23.4,17200.0,17.6306,17.7214,17.6003,17.7214,17200.0
2006-06-07 09:50:00,23.4,23.4,23.2,23.23,25400.0,17.7214,17.7214,17.57,17.5927,25400.0
2006-06-07 10:00:00,23.23,23.36,23.17,23.35,21600.0,17.5927,17.6912,17.5473,17.6836,21600.0
2006-06-07 10:10:00,23.33,23.36,23.29,23.31,6800.0,17.6684,17.6912,17.6381,17.6533,6800.0
2006-06-07 10:20:00,23.28,23.31,23.26,23.31,8000.0,17.6306,17.6533,17.6154,17.6533,8000.0
2006-06-07 10:30:00,23.3,23.37,23.3,23.32,13600.0,17.6457,17.6987,17.6457,17.6609,13600.0
2006-06-07 10:40:00,23.34,23.35,23.28,23.28,18400.0,17.676,17.6836,17.6306,17.6306,18400.0
2006-06-07 10:50:00,23.28,23.28,23.27,23.28,5200.0,17.6306,17.6306,17.623,17.6306,5200.0
2006-06-07 11:00:00,23.28,23.3,23.25,23.28,18400.0,17.6306,17.6457,17.6079,17.6306,18400.0
2006-06-07 11:10:00,23.28,23.3,23.28,23.3,16000.0,17.6306,17.6457,17.6306,17.6457,16000.0
2006-06-07 11:20:00,23.3,23.32,23.3,23.3,13200.0,17.6457,17.6609,17.6457,17.6457,13200.0
2006-06-07 11:30:00,23.32,23.41,23.32,23.41,6000.0,17.6609,17.729,17.6609,17.729,6000.0
2006-06-07 11:40:00,23.41,23.45,23.41,23.45,6400.0,17.729,17.7593,17.729,17.7593,6400.0
2006-06-07 11:50:00,23.45,23.5,23.45,23.5,5600.0,17.7593,17.7972,17.7593,17.7972,5600.0
2006-06-07 12:00:00,23.51,23.59,23.51,23.53,3400.0,17.8048,17.8653,17.8048,17.8199,3400.0
2006-06-07 12:10:00,23.56,23.58,23.52,23.52,3800.0,17.8426,17.8578,17.8123,17.8123,3800.0
2006-06-07 12:20:00,23.53,23.53,23.5,23.53,4400.0,17.8199,17.8199,17.7972,17.8199,4400.0
2006-06-07 12:30:00,23.53,23.55,23.53,23.54,2000.0,17.8199,17.835,17.8199,17.8275,2000.0
2006-06-07 12:40:00,23.52,23.53,23.51,23.51,1600.0,17.8123,17.8199,17.8048,17.8048,1600.0
2006-06-07 12:50:00,23.51,23.56,23.5,23.52,9800.0,17.8048,17.8426,17.7972,17.8123,9800.0
2006-06-07 13:00:00,23.55,23.66,23.55,23.66,17000.0,17.835,17.9184,17.835,17.9184,17000.0
2006-06-07 13:10:00,23.61,23.61,23.6,23.61,1600.0,17.8805,17.8805,17.8729,17.8805,1600.0
2006-06-07 13:20:00,23.6,23.6,23.57,23.59,2200.0,17.8729,17.8729,17.8502,17.8653,2200.0
2006-06-07 13:30:00,23.59,23.59,23.55,23.55,2200.0,17.8653,17.8653,17.835,17.835,2200.0
2006-06-07 13:40:00,23.57,23.57,23.5,23.5,5000.0,17.8502,17.8502,17.7972,17.7972,5000.0
2006-06-07 13:50:00,23.5,23.5,23.48,23.49,2000.0,17.7972,17.7972,17.782,17.7896,2000.0
2006-06-07 14:00:00,23.45,23.45,23.35,23.35,2200.0,17.7593,17.7593,17.6836,17.6836,2200.0
2006-06-07 14:10:00,23.36,23.36,23.34,23.35,2800.0,17.6912,17.6912,17.676,17.6836,2800.0
2006-06-07 14:20:00,23.35,23.41,23.35,23.41,3200.0,17.6836,17.729,17.6836,17.729,3200.0
2006-06-07 14:30:00,23.43,23.49,23.43,23.49,2800.0,17.7442,17.7896,17.7442,17.7896,2800.0
2006-06-07 14:40:00,23.48,23.48,23.48,23.48,1800.0,17.782,17.782,17.782,17.782,1800.0
2006-06-07 14:50:00,23.43,23.45,23.4,23.42,3600.0,17.7442,17.7593,17.7214,17.7366,3600.0
2006-06-07 15:00:00,23.43,23.45,23.35,23.35,7400.0,17.7442,17.7593,17.6836,17.6836,7400.0
2006-06-07 15:10:00,23.36,23.36,23.33,23.33,6200.0,17.6912,17.6912,17.6684,17.6684,6200.0
2006-06-07 15:20:00,23.34,23.35,23.29,23.3,7800.0,17.676,17.6836,17.6381,17.6457,7800.0
2006-06-07 15:30:00,23.26,23.36,23.26,23.35,6400.0,17.6154,17.6912,17.6154,17.6836,6400.0
2006-06-07 15:40:00,23.33,23.36,23.25,23.28,10600.0,17.6684,17.6912,17.6079,17.6306,10600.0
2006-06-07 15:50:00,23.23,23.28,23.23,23.25,18400.0,17.5927,17.6306,17.5927,17.6079,18400.0
2006-06-08 09:30:00,23.18,23.18,23.1,23.13,11800.0,17.5548,17.5548,17.4943,17.517,11800.0
2006-06-08 09:40:00,23.14,23.25,23.14,23.15,12200.0,17.5245,17.6079,17.5245,17.5321,12200.0
2006-06-08 09:50:00,23.18,23.18,23.04,23.05,13000.0,17.5548,17.5548,17.4488,17.4564,13000.0
2006-06-08 10:00:00,23.0,23.03,23.0,23.0,18800.0,17.4185,17.4412,17.4185,17.4185,18800.0
2006-06-08 10:10:00,23.0,23.02,22.83,22.86,12800.0,17.4185,17.4337,17.2898,17.3125,12800.0
2006-06-08 10:20:00,22.85,22.85,22.6,22.61,25800.0,17.3049,17.3049,17.1156,17.1232,25800.0
2006-06-08 10:30:00,22.61,22.61,22.45,22.55,36000.0,17.1232,17.1232,17.002,17.0777,36000.0
2006-06-08 10:40:00,22.55,22.56,22.53,22.54,9000.0,17.0777,17.0853,17.0626,17.0701,9000.0
2006-06-08 10:50:00,22.55,22.57,22.5,22.57,9800.0,17.0777,17.0929,17.0399,17.0929,9800.0
2006-06-08 11:00:00,22.57,22.7,22.57,22.7,8200.0,17.0929,17.1913,17.0929,17.1913,8200.0
2006-06-08 11:10:00,22.68,22.71,22.55,22.55,8600.0,17.1762,17.1989,17.0777,17.0777,8600.0
2006-06-08 11:20:00,22.55,22.56,22.48,22.54,9800.0,17.0777,17.0853,17.0247,17.0701,9800.0
2006-06-08 11:30:00,22.53,22.53,22.4,22.5,16600.0,17.0626,17.0626,16.9641,17.0399,16600.0
2006-06-08 11:40:00,22.52,22.53,22.4,22.43,13400.0,17.055,17.0626,16.9641,16.9868,13400.0
2006-06-08 11:50:00,22.41,22.41,22.28,22.34,13600.0,16.9717,16.9717,16.8732,16.9187,13600.0
2006-06-08 12:00:00,22.35,22.43,22.35,22.43,11000.0,16.9263,16.9868,16.9263,16.9868,11000.0
2006-06-08 12:10:00,22.43,22.58,22.43,22.56,13800.0,16.9868,17.1004,16.9868,17.0853,13800.0
2006-06-08 12:20:00,22.56,22.67,22.55,22.65,10200.0,17.0853,17.1686,17.0777,17.1535,10200.0
2006-06-08 12:30:00,22.65,22.68,22.63,22.68,5800.0,17.1535,17.1762,17.1383,17.1762,5800.0
2006-06-08 12:40:00,22.7,22.75,22.63,22.75,8000.0,17.1913,17.2292,17.1383,17.2292,8000.0
2006-06-08 12:50:00,22.75,22.82,22.75,22.78,6200.0,17.2292,17.2822,17.2292,17.2519,6200.0
2006-06-08 13:00:00,22.75,22.75,22.67,22.69,5400.0,17.2292,17.2292,17.1686,17.1837,5400.0
2006-06-08 13:10:00,22.66,22.74,22.66,22.71,4400.0,17.161,17.2216,17.161,17.1989,4400.0
2006-06-08 13:20:00,22.65,22.65,22.59,22.6,9200.0,17.1535,17.1535,17.108,17.1156,9200.0
2006-06-08 13:30:00,22.63,22.73,22.62,22.73,5600.0,17.1383,17.214,17.1307,17.214,5600.0
2006-06-08 13:40:00,22.77,22.89,22.77,22.81,9000.0,17.2443,17.3352,17.2443,17.2746,9000.0
2006-06-08 13:50:00,22.79,22.92,22.79,22.92,3200.0,17.2595,17.3579,17.2595,17.3579,3200.0
2006-06-08 14:00:00,22.95,22.98,22.92,22.95,6200.0,17.3807,17.4034,17.3579,17.3807,6200.0
2006-06-08 14:10:00,22.91,22.97,22.89,22.97,8400.0,17.3504,17.3958,17.3352,17.3958,8400.0
2006-06-08 14:20:00,22.97,23.0,22.95,22.99,3200.0,17.3958,17.4185,17.3807,17.4109,3200.0
2006-06-08 14:30:00,22.96,23.1,22.96,23.1,5000.0,17.3882,17.4943,17.3882,17.4943,5000.0
2006-06-08 14:40:00,23.09,23.09,22.98,22.99,6600.0,17.4867,17.4867,17.4034,17.4109,6600.0
2006-06-08 14:50:00,23.0,23.0,22.92,23.0,9400.0,17.4185,17.4185,17.3579,17.4185,9400.0
2006-06-08 15:00:00,23.0,23.08,22.98,23.08,11800.0,17.4185,17.4791,17.4034,17.4791,11800.0
2006-06-08 15:10:00,23.1,23.2,23.08,23.1,14600.0,17.4943,17.57,17.4791,17.4943,14600.0
2006-06-08 15:20:00,23.08,23.08,23.0,23.0,7000.0,17.4791,17.4791,17.4185,17.4185,7000.0
2006-06-08 15:30:00,23.02,23.21,23.02,23.2,9000.0,17.4337,17.5776,17.4337,17.57,9000.0
2006-06-08 15:40:00,23.2,23.2,23.1,23.11,5600.0,17.57,17.57,17.4943,17.5018,5600.0
2006-06-08 15:50:00,23.08,23.09,23.05,23.05,14000.0,17.4791,17.4867,17.4564,17.4564,14000.0
2006-06-09 09:40:00,22.75,23.08,22.68,23.06,36800.0,17.2292,17.4791,17.1762,17.464,36800.0
2006-06-09 09:50:00,23.03,23.13,23.0,23.09,26000.0,17.4412,17.517,17.4185,17.4867,26000.0
2006-06-09 10:00:00,23.05,23.05,22.97,22.98,15400.0,17.4564,17.4564,17.3958,17.4034,15400.0
2006-06-09 10:10:00,22.97,23.04,22.97,23.0,10800.0,17.3958,17.4488,17.3958,17.4185,10800.0
2006-06-09 10:20:00,23.0,23.08,22.99,23.01,9400.0,17.4185,17.4791,17.4109,17.4261,9400.0
2006-06-09 10:30:00,23.03,23.09,22.98,23.08,9400.0,17.4412,17.4867,17.4034,17.4791,9400.0
2006-06-09 10:40:00,23.09,23.09,23.03,23.05,13600.0,17.4867,17.4867,17.4412,17.4564,13600.0
2006-06-09 10:50:00,23.03,23.08,23.0,23.02,16600.0,17.4412,17.4791,17.4185,17.4337,16600.0
2006-06-09 11:00:00,23.02,23.04,22.98,23.03,10400.0,17.4337,17.4488,17.4034,17.4412,10400.0
2006-06-09 11:10:00,22.99,22.99,22.9,22.97,16400.0,17.4109,17.4109,17.3428,17.3958,16400.0
2006-06-09 11:20:00,22.95,23.03,22.95,23.02,11000.0,17.3807,17.4412,17.3807,17.4337,11000.0
2006-06-09 11:30:00,23.03,23.05,22.92,22.97,10400.0,17.4412,17.4564,17.3579,17.3958,10400.0
2006-06-09 11:40:00,22.97,22.99,22.89,22.9,20200.0,17.3958,17.4109,17.3352,17.3428,20200.0
2006-06-09 11:50:00,22.91,22.95,22.81,22.95,23600.0,17.3504,17.3807,17.2746,17.3807,23600.0
2006-06-09 12:00:00,22.94,23.0,22.93,22.98,17000.0,17.3731,17.4185,17.3655,17.4034,17000.0
2006-06-09 12:10:00,22.96,22.96,22.93,22.93,6600.0,17.3882,17.3882,17.3655,17.3655,6600.0
2006-06-09 12:20:00,22.94,22.99,22.94,22.98,6200.0,17.3731,17.4109,17.3731,17.4034,6200.0
2006-06-09 12:30:00,22.98,23.0,22.98,23.0,2000.0,17.4034,17.4185,17.4034,17.4185,2000.0
2006-06-09 12:40:00,22.99,23.02,22.98,23.02,3400.0,17.4109,17.4337,17.4034,17.4337,3400.0
2006-06-09 12:50:00,23.03,23.03,22.98,22.98,12000.0,17.4412,17.4412,17.4034,17.4034,12000.0
2006-06-09 13:00:00,22.96,22.97,22.91,22.91,3800.0,17.3882,17.3958,17.3504,17.3504,3800.0
2006-06-09 13:10:00,22.91,22.92,22.85,22.85,4600.0,17.3504,17.3579,17.3049,17.3049,4600.0
2006-06-09 13:20:00,22.85,22.85,22.78,22.8,10000.0,17.3049,17.3049,17.2519,17.2671,10000.0
2006-06-09 13:30:00,22.82,22.85,22.79,22.85,3200.0,17.2822,17.3049,17.2595,17.3049,3200.0
2006-06-09 13:40:00,22.84,22.85,22.83,22.84,4400.0,17.2973,17.3049,17.2898,17.2973,4400.0
2006-06-09 13:50:00,22.87,22.88,22.85,22.85,15200.0,17.3201,17.3276,17.3049,17.3049,15200.0
2006-06-09 14:00:00,22.85,22.87,22.83,22.83,7800.0,17.3049,17.3201,17.2898,17.2898,7800.0
2006-06-09 14:10:00,22.85,22.86,22.85,22.86,6000.0,17.3049,17.3125,17.3049,17.3125,6000.0
2006-06-09 14:20:00,22.86,22.9,22.86,22.89,20200.0,17.3125,17.3428,17.3125,17.3352,20200.0
2006-06-09 14:30:00,22.9,22.9,22.88,22.88,28200.0,17.3428,17.3428,17.3276,17.3276,28200.0
2006-06-09 14:40:00,22.88,22.9,22.88,22.89,9600.0,17.3276,17.3428,17.3276,17.3352,9600.0
2006-06-09 14:50:00,22.89,22.9,22.86,22.86,19200.0,17.3352,17.3428,17.3125,17.3125,19200.0
2006-06-09 15:00:00,22.86,22.86,22.85,22.86,11000.0,17.3125,17.3125,17.3049,17.3125,11000.0
2006-06-09 15:10:00,22.86,22.88,22.85,22.86,12600.0,17.3125,17.3276,17.3049,17.3125,12600.0
2006-06-09 15:20:00,22.86,22.88,22.82,22.85,12000.0,17.3125,17.3276,17.2822,17.3049,12000.0
2006-06-09 15:30:00,22.86,22.92,22.83,22.89,22400.0,17.3125,17.3579,17.2898,17.3352,22400.0
2006-06-09 15:40:00,22.91,22.93,22.83,22.85,24200.0,17.3504,17.3655,17.2898,17.3049,24200.0
2006-06-09 15:50:00,22.87,22.88,22.8,22.85,22400.0,17.3201,17.3276,17.2671,17.3049,22400.0
2006-06-12 09:30:00,22.75,22.79,22.71,22.75,6400.0,17.2292,17.2595,17.1989,17.2292,6400.0
2006-06-12 09:40:00,22.75,22.75,22.71,22.71,2600.0,17.2292,17.2292,17.1989,17.1989,2600.0
2006-06-12 09:50:00,22.72,22.84,22.72,22.84,3800.0,17.2065,17.2973,17.2065,17.2973,3800.0
2006-06-12 10:00:00,22.84,22.84,22.79,22.83,2400.0,17.2973,17.2973,17.2595,17.2898,2400.0
2006-06-12 10:10:00,22.85,22.85,22.73,22.73,4000.0,17.3049,17.3049,17.214,17.214,4000.0
2006-06-12 10:20:00,22.68,22.75,22.68,22.72,2200.0,17.1762,17.2292,17.1762,17.2065,2200.0
2006-06-12 10:30:00,22.73,22.78,22.73,22.78,6600.0,17.214,17.2519,17.214,17.2519,6600.0
2006-06-12 10:40:00,22.82,22.83,22.78,22.78,6400.0,17.2822,17.2898,17.2519,17.2519,6400.0
2006-06-12 10:50:00,22.81,22.81,22.8,22.8,1400.0,17.2746,17.2746,17.2671,17.2671,1400.0
2006-06-12 11:00:00,22.75,22.75,22.71,22.71,13800.0,17.2292,17.2292,17.1989,17.1989,13800.0
2006-06-12 11:10:00,22.75,22.75,22.72,22.73,3600.0,17.2292,17.2292,17.2065,17.214,3600.0
2006-06-12 11:20:00,22.67,22.68,22.61,22.63,6000.0,17.1686,17.1762,17.1232,17.1383,6000.0
2006-06-12 11:30:00,22.61,22.7,22.61,22.68,6200.0,17.1232,17.1913,17.1232,17.1762,6200.0
2006-06-12 11:40:00,22.68,22.68,22.62,22.67,7000.0,17.1762,17.1762,17.1307,17.1686,7000.0
2006-06-12 11:50:00,22.67,22.73,22.67,22.7,4600.0,17.1686,17.214,17.1686,17.1913,4600.0
2006-06-12 12:00:00,22.7,22.7,22.68,22.68,5200.0,17.1913,17.1913,17.1762,17.1762,5200.0
2006-06-12 12:10:00,22.68,22.73,22.68,22.7,8200.0,17.1762,17.214,17.1762,17.1913,8200.0
2006-06-12 12:20:00,22.7,22.7,22.65,22.7,5800.0,17.1913,17.1913,17.1535,17.1913,5800.0
2006-06-12 12:30:00,22.7,22.7,22.68,22.68,5000.0,17.1913,17.1913,17.1762,17.1762,5000.0
2006-06-12 12:40:00,22.68,22.7,22.67,22.7,6200.0,17.1762,17.1913,17.1686,17.1913,6200.0
2006-06-12 12:50:00,22.71,22.73,22.71,22.73,2400.0,17.1989,17.214,17.1989,17.214,2400.0
2006-06-12 13:00:00,22.73,22.73,22.66,22.68,6600.0,17.214,17.214,17.161,17.1762,6600.0
2006-06-12 13:10:00,22.68,22.7,22.63,22.65,12200.0,17.1762,17.1913,17.1383,17.1535,12200.0
2006-06-12 13:20:00,22.65,22.65,22.64,22.64,8600.0,17.1535,17.1535,17.1459,17.1459,8600.0
2006-06-12 13:30:00,22.64,22.65,22.6,22.6,5400.0,17.1459,17.1535,17.1156,17.1156,5400.0
2006-06-12 13:40:00,22.61,22.65,22.61,22.61,5800.0,17.1232,17.1535,17.1232,17.1232,5800.0
2006-06-12 13:50:00,22.61,22.63,22.58,22.62,4600.0,17.1232,17.1383,17.1004,17.1307,4600.0
2006-06-12 14:00:00,22.63,22.63,22.56,22.58,5200.0,17.1383,17.1383,17.0853,17.1004,5200.0
2006-06-12 14:10:00,22.58,22.62,22.58,22.61,4400.0,17.1004,17.1307,17.1004,17.1232,4400.0
2006-06-12 14:20:00,22.61,22.65,22.6,22.65,10200.0,17.1232,17.1535,17.1156,17.1535,10200.0
2006-06-12 14:30:00,22.64,22.64,22.58,22.6,8600.0,17.1459,17.1459,17.1004,17.1156,8600.0
2006-06-12 14:40:00,22.61,22.62,22.58,22.61,5600.0,17.1232,17.1307,17.1004,17.1232,5600.0
2006-06-12 14:50:00,22.59,22.62,22.59,22.59,2400.0,17.108,17.1307,17.108,17.108,2400.0
2006-06-12 15:00:00,22.57,22.57,22.46,22.5,35800.0,17.0929,17.0929,17.0096,17.0399,35800.0
2006-06-12 15:10:00,22.5,22.56,22.5,22.52,11600.0,17.0399,17.0853,17.0399,17.055,11600.0
2006-06-12 15:20:00,22.51,22.52,22.47,22.48,7800.0,17.0474,17.055,17.0171,17.0247,7800.0
2006-06-12 15:30:00,22.45,22.46,22.41,22.46,7200.0,17.002,17.0096,16.9717,17.0096,7200.0
2006-06-12 15:40:00,22.45,22.45,22.36,22.39,15200.0,17.002,17.002,16.9338,16.9565,15200.0
2006-06-12 15:50:00,22.38,22.4,22.35,22.36,20200.0,16.949,16.9641,16.9263,16.9338,20200.0
2006-06-13 09:30:00,22.15,22.16,22.05,22.06,12200.0,16.8369,16.8445,16.7609,16.7685,12200.0
2006-06-13 09:40:00,22.03,22.24,22.03,22.17,19800.0,16.7457,16.9053,16.7457,16.8521,19800.0
2006-06-13 09:50:00,22.15,22.3,22.15,22.18,12600.0,16.8369,16.9509,16.8369,16.8597,12600.0
2006-06-13 10:00:00,22.21,22.21,22.11,22.21,11000.0,16.8825,16.8825,16.8065,16.8825,11000.0
2006-06-13 10:10:00,22.28,22.32,22.17,22.17,30600.0,16.9357,16.9661,16.8521,16.8521,30600.0
2006-06-13 10:20:00,22.17,22.17,22.01,22.05,41000.0,16.8521,16.8521,16.7305,16.7609,41000.0
2006-06-13 10:30:00,22.11,22.11,22.02,22.02,12800.0,16.8065,16.8065,16.7381,16.7381,12800.0
2006-06-13 10:40:00,22.0,22.04,21.92,21.92,9800.0,16.7229,16.7533,16.6621,16.6621,9800.0
2006-06-13 10:50:00,21.92,22.04,21.92,22.04,14600.0,16.6621,16.7533,16.6621,16.7533,14600.0
2006-06-13 11:00:00,21.99,22.02,21.97,21.98,22000.0,16.7153,16.7381,16.7001,16.7077,22000.0
2006-06-13 11:10:00,21.99,22.18,21.99,22.14,12400.0,16.7153,16.8597,16.7153,16.8293,12400.0
2006-06-13 11:20:00,22.14,22.24,22.14,22.22,11800.0,16.8293,16.9053,16.8293,16.8901,11800.0
2006-06-13 11:30:00,22.24,22.34,22.24,22.34,10600.0,16.9053,16.9813,16.9053,16.9813,10600.0
2006-06-13 11:40:00,22.32,22.35,22.32,22.35,8200.0,16.9661,16.9889,16.9661,16.9889,8200.0
2006-06-13 11:50:00,22.39,22.42,22.39,22.41,18000.0,17.0194,17.0422,17.0194,17.0346,18000.0
2006-06-13 12:00:00,22.41,22.5,22.41,22.47,15400.0,17.0346,17.103,17.0346,17.0802,15400.0
2006-06-13 12:10:00,22.45,22.5,22.41,22.41,15600.0,17.065,17.103,17.0346,17.0346,15600.0
2006-06-13 12:20:00,22.41,22.45,22.41,22.43,7400.0,17.0346,17.065,17.0346,17.0498,7400.0
2006-06-13 12:30:00,22.4,22.46,22.39,22.46,14400.0,17.027,17.0726,17.0194,17.0726,14400.0
2006-06-13 12:40:00,22.45,22.57,22.45,22.57,8800.0,17.065,17.1562,17.065,17.1562,8800.0
2006-06-13 12:50:00,22.56,22.57,22.47,22.49,12400.0,17.1486,17.1562,17.0802,17.0954,12400.0
2006-06-13 13:00:00,22.5,22.5,22.4,22.4,9200.0,17.103,17.103,17.027,17.027,9200.0
2006-06-13 13:10:00,22.35,22.36,22.34,22.36,2400.0,16.9889,16.9965,16.9813,16.9965,2400.0
2006-06-13 13:20:00,22.36,22.36,22.33,22.33,3200.0,16.9965,16.9965,16.9737,16.9737,3200.0
2006-06-13 13:30:00,22.31,22.36,22.28,22.33,7800.0,16.9585,16.9965,16.9357,16.9737,7800.0
2006-06-13 13:40:00,22.34,22.46,22.32,22.46,8200.0,16.9813,17.0726,16.9661,17.0726,8200.0
2006-06-13 13:50:00,22.47,22.47,22.4,22.43,4400.0,17.0802,17.0802,17.027,17.0498,4400.0
2006-06-13 14:00:00,22.43,22.43,22.4,22.41,11800.0,17.0498,17.0498,17.027,17.0346,11800.0
2006-06-13 14:10:00,22.4,22.4,22.3,22.34,11600.0,17.027,17.027,16.9509,16.9813,11600.0
2006-06-13 14:20:00,22.35,22.4,22.24,22.36,16600.0,16.9889,17.027,16.9053,16.9965,16600.0
2006-06-13 14:30:00,22.36,22.36,22.2,22.21,11400.0,16.9965,16.9965,16.8749,16.8825,11400.0
2006-06-13 14:40:00,22.21,22.27,22.18,22.18,15000.0,16.8825,16.9281,16.8597,16.8597,15000.0
2006-06-13 14:50:00,22.18,22.27,22.14,22.27,19600.0,16.8597,16.9281,16.8293,16.9281,19600.0
2006-06-13 15:00:00,22.28,22.3,22.13,22.14,27400.0,16.9357,16.9509,16.8217,16.8293,27400.0
2006-06-13 15:10:00,22.16,22.26,22.14,22.26,16400.0,16.8445,16.9205,16.8293,16.9205,16400.0
2006-06-13 15:20:00,22.25,22.48,22.25,22.47,17800.0,16.9129,17.0878,16.9129,17.0802,17800.0
2006-06-13 15:30:00,22.46,22.54,22.39,22.43,31000.0,17.0726,17.1334,17.0194,17.0498,31000.0
2006-06-13 15:40:00,22.42,22.49,22.36,22.37,15800.0,17.0422,17.0954,16.9965,17.0041,15800.0
2006-06-13 15:50:00,22.36,22.41,22.32,22.32,22400.0,16.9965,17.0346,16.9661,16.9661,22400.0
2006-06-14 09:30:00,22.28,22.35,22.26,22.3,7200.0,16.9357,16.9889,16.9205,16.9509,7200.0
2006-06-14 09:40:00,22.23,22.25,22.04,22.17,13000.0,16.8977,16.9129,16.7533,16.8521,13000.0
2006-06-14 09:50:00,22.17,22.43,22.17,22.42,10000.0,16.8521,17.0498,16.8521,17.0422,10000.0
2006-06-14 10:00:00,22.41,22.43,22.34,22.43,10000.0,17.0346,17.0498,16.9813,17.0498,10000.0
2006-06-14 10:10:00,22.4,22.4,22.33,22.36,17400.0,17.027,17.027,16.9737,16.9965,17400.0
2006-06-14 10:20:00,22.33,22.33,22.18,22.18,7600.0,16.9737,16.9737,16.8597,16.8597,7600.0
2006-06-14 10:30:00,22.18,22.23,22.18,22.18,7400.0,16.8597,16.8977,16.8597,16.8597,7400.0
2006-06-14 10:40:00,22.18,22.18,22.15,22.18,2800.0,16.8597,16.8597,16.8369,16.8597,2800.0
2006-06-14 10:50:00,22.16,22.2,22.04,22.04,19200.0,16.8445,16.8749,16.7533,16.7533,19200.0
2006-06-14 11:00:00,22.04,22.05,22.0,22.04,21400.0,16.7533,16.7609,16.7229,16.7533,21400.0
2006-06-14 11:10:00,22.05,22.32,22.05,22.2,34000.0,16.7609,16.9661,16.7609,16.8749,34000.0
2006-06-14 11:20:00,22.2,22.21,22.13,22.16,7600.0,16.8749,16.8825,16.8217,16.8445,7600.0
2006-06-14 11:30:00,22.17,22.24,22.17,22.19,7400.0,16.8521,16.9053,16.8521,16.8673,7400.0
2006-06-14 11:40:00,22.21,22.21,22.17,22.19,7200.0,16.8825,16.8825,16.8521,16.8673,7200.0
2006-06-14 11:50:00,22.18,22.18,22.09,22.12,8000.0,16.8597,16.8597,16.7913,16.8141,8000.0
2006-06-14 12:00:00,22.13,22.22,22.13,22.22,14600.0,16.8217,16.8901,16.8217,16.8901,14600.0
2006-06-14 12:10:00,22.22,22.29,22.22,22.29,5000.0,16.8901,16.9433,16.8901,16.9433,5000.0
2006-06-14 12:20:00,22.29,22.3,22.28,22.29,7400.0,16.9433,16.9509,16.9357,16.9433,7400.0
2006-06-14 12:30:00,22.29,22.29,22.27,22.29,6600.0,16.9433,16.9433,16.9281,16.9433,6600.0
2006-06-14 12:40:00,22.29,22.31,22.28,22.28,5200.0,16.9433,16.9585,16.9357,16.9357,5200.0
2006-06-14 12:50:00,22.29,22.3,22.27,22.27,3200.0,16.9433,16.9509,16.9281,16.9281,3200.0
2006-06-14 13:00:00,22.28,22.28,22.17,22.17,13200.0,16.9357,16.9357,16.8521,16.8521,13200.0
2006-06-14 13:10:00,22.16,22.19,22.14,22.19,7600.0,16.8445,16.8673,16.8293,16.8673,7600.0
2006-06-14 13:20:00,22.17,22.18,22.07,22.11,12000.0,16.8521,16.8597,16.7761,16.8065,12000.0
2006-06-14 13:30:00,22.12,22.15,22.11,22.14,7000.0,16.8141,16.8369,16.8065,16.8293,7000.0
2006-06-14 13:40:00,22.14,22.17,22.11,22.15,14200.0,16.8293,16.8521,16.8065,16.8369,14200.0
2006-06-14 13:50:00,22.2,22.28,22.2,22.27,8000.0,16.8749,16.9357,16.8749,16.9281,8000.0
2006-06-14 14:00:00,22.27,22.4,22.26,22.38,12200.0,16.9281,17.027,16.9205,17.0117,12200.0
2006-06-14 14:10:00,22.38,22.38,22.31,22.33,9600.0,17.0117,17.0117,16.9585,16.9737,9600.0
2006-06-14 14:20:00,22.32,22.34,22.26,22.3,13600.0,16.9661,16.9813,16.9205,16.9509,13600.0
2006-06-14 14:30:00,22.3,22.31,22.27,22.28,11000.0,16.9509,16.9585,16.9281,16.9357,11000.0
2006-06-14 14:40:00,22.26,22.26,22.2,22.22,21000.0,16.9205,16.9205,16.8749,16.8901,21000.0
2006-06-14 14:50:00,22.22,22.35,22.22,22.34,11600.0,16.8901,16.9889,16.8901,16.9813,11600.0
2006-06-14 15:00:00,22.34,22.41,22.31,22.41,17400.0,16.9813,17.0346,16.9585,17.0346,17400.0
2006-06-14 15:10:00,22.4,22.4,22.34,22.34,9000.0,17.027,17.027,16.9813,16.9813,9000.0
2006-06-14 15:20:00,22.34,22.34,22.31,22.32,15600.0,16.9813,16.9813,16.9585,16.9661,15600.0
2006-06-14 15:30:00,22.32,22.43,22.32,22.43,13800.0,16.9661,17.0498,16.9661,17.0498,13800.0
2006-06-14 15:40:00,22.42,22.49,22.42,22.49,13200.0,17.0422,17.0954,17.0422,17.0954,13200.0
2006-06-14 15:50:00,22.49,22.5,22.46,22.47,22000.0,17.0954,17.103,17.0726,17.0802,22000.0
2006-06-15 09:30:00,22.47,22.47,22.47,22.47,5800.0,17.0802,17.0802,17.0802,17.0802,5800.0
2006-06-15 09:40:00,22.42,22.47,22.38,22.47,6400.0,17.0422,17.0802,17.0117,17.0802,6400.0
2006-06-15 09:50:00,22.5,22.66,22.5,22.63,26000.0,17.103,17.2246,17.103,17.2018,26000.0
2006-06-15 10:00:00,22.62,22.62,22.5,22.53,6200.0,17.1942,17.1942,17.103,17.1258,6200.0
2006-06-15 10:10:00,22.59,22.69,22.57,22.63,9600.0,17.1714,17.2474,17.1562,17.2018,9600.0
2006-06-15 10:20:00,22.63,22.63,22.6,22.61,11800.0,17.2018,17.2018,17.179,17.1866,11800.0
2006-06-15 10:30:00,22.6,22.68,22.58,22.68,7600.0,17.179,17.2398,17.1638,17.2398,7600.0
2006-06-15 10:40:00,22.74,22.81,22.74,22.81,1600.0,17.2854,17.3386,17.2854,17.3386,1600.0
2006-06-15 10:50:00,22.8,22.83,22.8,22.82,2400.0,17.331,17.3538,17.331,17.3462,2400.0
2006-06-15 11:00:00,22.82,22.95,22.82,22.95,12600.0,17.3462,17.445,17.3462,17.445,12600.0
2006-06-15 11:10:00,22.95,22.99,22.91,22.93,7200.0,17.445,17.4754,17.4146,17.4298,7200.0
2006-06-15 11:20:00,22.93,22.95,22.92,22.92,9800.0,17.4298,17.445,17.4222,17.4222,9800.0
2006-06-15 11:30:00,22.92,22.92,22.88,22.88,15200.0,17.4222,17.4222,17.3918,17.3918,15200.0
2006-06-15 11:40:00,22.88,22.9,22.88,22.89,25200.0,17.3918,17.407,17.3918,17.3994,25200.0
2006-06-15 11:50:00,22.89,22.92,22.89,22.89,5400.0,17.3994,17.4222,17.3994,17.3994,5400.0
2006-06-15 12:00:00,22.88,22.9,22.86,22.89,21200.0,17.3918,17.407,17.3766,17.3994,21200.0
2006-06-15 12:10:00,22.89,22.89,22.87,22.87,5800.0,17.3994,17.3994,17.3842,17.3842,5800.0
2006-06-15 12:20:00,22.88,22.91,22.88,22.91,2200.0,17.3918,17.4146,17.3918,17.4146,2200.0
2006-06-15 12:30:00,22.93,22.95,22.92,22.95,5600.0,17.4298,17.445,17.4222,17.445,5600.0
2006-06-15 12:40:00,22.95,22.99,22.95,22.99,5000.0,17.445,17.4754,17.445,17.4754,5000.0
2006-06-15 12:50:00,22.99,23.0,22.97,22.97,28400.0,17.4754,17.483,17.4602,17.4602,28400.0
2006-06-15 13:00:00,22.97,22.97,22.93,22.93,2800.0,17.4602,17.4602,17.4298,17.4298,2800.0
2006-06-15 13:10:00,22.93,22.94,22.92,22.92,3000.0,17.4298,17.4374,17.4222,17.4222,3000.0
2006-06-15 13:20:00,22.92,22.92,22.91,22.92,3800.0,17.4222,17.4222,17.4146,17.4222,3800.0
2006-06-15 13:30:00,22.92,22.93,22.92,22.93,1400.0,17.4222,17.4298,17.4222,17.4298,1400.0
2006-06-15 13:40:00,22.93,23.0,22.92,23.0,9800.0,17.4298,17.483,17.4222,17.483,9800.0
2006-06-15 13:50:00,22.99,23.02,22.99,23.02,12400.0,17.4754,17.4982,17.4754,17.4982,12400.0
2006-06-15 14:00:00,23.02,23.13,23.02,23.12,13800.0,17.4982,17.5818,17.4982,17.5742,13800.0
2006-06-15 14:10:00,23.11,23.15,23.1,23.15,5200.0,17.5666,17.5971,17.559,17.5971,5200.0
2006-06-15 14:20:00,23.15,23.18,23.13,23.14,11200.0,17.5971,17.6199,17.5818,17.5894,11200.0
2006-06-15 14:30:00,23.13,23.2,23.11,23.2,14400.0,17.5818,17.6351,17.5666,17.6351,14400.0
2006-06-15 14:40:00,23.18,23.26,23.18,23.24,41800.0,17.6199,17.6807,17.6199,17.6655,41800.0
2006-06-15 14:50:00,23.24,23.36,23.24,23.36,24800.0,17.6655,17.7567,17.6655,17.7567,24800.0
2006-06-15 15:00:00,23.36,23.38,23.31,23.36,31000.0,17.7567,17.7719,17.7187,17.7567,31000.0
2006-06-15 15:10:00,23.36,23.43,23.34,23.4,22600.0,17.7567,17.8099,17.7415,17.7871,22600.0
2006-06-15 15:20:00,23.4,23.45,23.4,23.42,22200.0,17.7871,17.8251,17.7871,17.8023,22200.0
2006-06-15 15:30:00,23.45,23.47,23.42,23.43,21200.0,17.8251,17.8403,17.8023,17.8099,21200.0
2006-06-15 15:40:00,23.43,23.53,23.43,23.48,26800.0,17.8099,17.8859,17.8099,17.8479,26800.0
2006-06-15 15:50:00,23.47,23.5,23.44,23.49,56200.0,17.8403,17.8631,17.8175,17.8555,56200.0
2006-06-16 09:30:00,23.6,23.82,23.6,23.82,53200.0,17.9391,18.1063,17.9391,18.1063,53200.0
2006-06-16 09:40:00,23.75,23.75,23.5,23.58,12000.0,18.0531,18.0531,17.8631,17.9239,12000.0
2006-06-16 09:50:00,23.58,23.75,23.53,23.7,18000.0,17.9239,18.0531,17.8859,18.0151,18000.0
2006-06-16 10:00:00,23.68,23.7,23.5,23.59,24800.0,17.9999,18.0151,17.8631,17.9315,24800.0
2006-06-16 10:10:00,23.56,23.6,23.53,23.53,12400.0,17.9087,17.9391,17.8859,17.8859,12400.0
2006-06-16 10:20:00,23.53,23.53,23.43,23.43,17200.0,17.8859,17.8859,17.8099,17.8099,17200.0
2006-06-16 10:30:00,23.43,23.54,23.4,23.54,12000.0,17.8099,17.8935,17.7871,17.8935,12000.0
2006-06-16 10:40:00,23.52,23.54,23.35,23.36,14800.0,17.8783,17.8935,17.7491,17.7567,14800.0
2006-06-16 10:50:00,23.38,23.39,23.31,23.36,11600.0,17.7719,17.7795,17.7187,17.7567,11600.0
2006-06-16 11:00:00,23.37,23.49,23.37,23.49,13800.0,17.7643,17.8555,17.7643,17.8555,13800.0
2006-06-16 11:10:00,23.49,23.5,23.48,23.48,6600.0,17.8555,17.8631,17.8479,17.8479,6600.0
2006-06-16 11:20:00,23.49,23.5,23.39,23.43,15800.0,17.8555,17.8631,17.7795,17.8099,15800.0
2006-06-16 11:30:00,23.45,23.45,23.42,23.42,7000.0,17.8251,17.8251,17.8023,17.8023,7000.0
2006-06-16 11:40:00,23.42,23.42,23.36,23.4,8200.0,17.8023,17.8023,17.7567,17.7871,8200.0
2006-06-16 11:50:00,23.39,23.39,23.26,23.26,7600.0,17.7795,17.7795,17.6807,17.6807,7600.0
2006-06-16 12:00:00,23.25,23.35,23.25,23.35,9800.0,17.6731,17.7491,17.6731,17.7491,9800.0
2006-06-16 12:10:00,23.35,23.42,23.35,23.38,10400.0,17.7491,17.8023,17.7491,17.7719,10400.0
2006-06-16 12:20:00,23.38,23.39,23.32,23.32,4000.0,17.7719,17.7795,17.7263,17.7263,4000.0
2006-06-16 12:30:00,23.32,23.33,23.27,23.28,8800.0,17.7263,17.7339,17.6883,17.6959,8800.0
2006-06-16 12:40:00,23.28,23.34,23.28,23.29,4600.0,17.6959,17.7415,17.6959,17.7035,4600.0
2006-06-16 12:50:00,23.28,23.33,23.28,23.33,4800.0,17.6959,17.7339,17.6959,17.7339,4800.0
2006-06-16 13:00:00,23.31,23.33,23.29,23.31,4800.0,17.7187,17.7339,17.7035,17.7187,4800.0
2006-06-16 13:10:00,23.29,23.32,23.29,23.32,3600.0,17.7035,17.7263,17.7035,17.7263,3600.0
2006-06-16 13:20:00,23.32,23.36,23.31,23.36,4000.0,17.7263,17.7567,17.7187,17.7567,4000.0
2006-06-16 13:30:00,23.35,23.35,23.33,23.34,4800.0,17.7491,17.7491,17.7339,17.7415,4800.0
2006-06-16 13:40:00,23.35,23.4,23.35,23.37,4400.0,17.7491,17.7871,17.7491,17.7643,4400.0
2006-06-16 13:50:00,23.37,23.42,23.37,23.41,5200.0,17.7643,17.8023,17.7643,17.7947,5200.0
2006-06-16 14:00:00,23.42,23.45,23.39,23.4,6200.0,17.8023,17.8251,17.7795,17.7871,6200.0
2006-06-16 14:10:00,23.39,23.41,23.38,23.41,6400.0,17.7795,17.7947,17.7719,17.7947,6400.0
2006-06-16 14:20:00,23.38,23.38,23.28,23.28,8800.0,17.7719,17.7719,17.6959,17.6959,8800.0
2006-06-16 14:30:00,23.28,23.32,23.25,23.25,13200.0,17.6959,17.7263,17.6731,17.6731,13200.0
2006-06-16 14:40:00,23.25,23.33,23.25,23.3,7200.0,17.6731,17.7339,17.6731,17.7111,7200.0
2006-06-16 14:50:00,23.3,23.35,23.28,23.33,5200.0,17.7111,17.7491,17.6959,17.7339,5200.0
2006-06-16 15:00:00,23.33,23.41,23.33,23.37,8000.0,17.7339,17.7947,17.7339,17.7643,8000.0
2006-06-16 15:10:00,23.38,23.46,23.38,23.43,10400.0,17.7719,17.8327,17.7719,17.8099,10400.0
2006-06-16 15:20:00,23.45,23.47,23.44,23.47,11800.0,17.8251,17.8403,17.8175,17.8403,11800.0
2006-06-16 15:30:00,23.47,23.48,23.43,23.46,13200.0,17.8403,17.8479,17.8099,17.8327,13200.0
2006-06-16 15:40:00,23.46,23.46,23.38,23.38,12400.0,17.8327,17.8327,17.7719,17.7719,12400.0
2006-06-16 15:50:00,23.37,23.37,23.3,23.33,27000.0,17.7643,17.7643,17.7111,17.7339,27000.0
2006-06-19 09:30:00,23.35,23.35,23.15,23.15,6800.0,17.7491,17.7491,17.5971,17.5971,6800.0
2006-06-19 09:40:00,23.13,23.13,22.98,22.99,13000.0,17.5818,17.5818,17.4678,17.4754,13000.0
2006-06-19 09:50:00,23.02,23.11,23.02,23.07,12000.0,17.4982,17.5666,17.4982,17.5362,12000.0
2006-06-19 10:00:00,23.06,23.06,22.93,22.99,13000.0,17.5286,17.5286,17.4298,17.4754,13000.0
2006-06-19 10:10:00,22.95,22.98,22.9,22.96,6600.0,17.445,17.4678,17.407,17.4526,6600.0
2006-06-19 10:20:00,22.98,23.0,22.93,22.93,13000.0,17.4678,17.483,17.4298,17.4298,13000.0
2006-06-19 10:30:00,23.0,23.0,22.92,22.95,5200.0,17.483,17.483,17.4222,17.445,5200.0
2006-06-19 10:40:00,22.95,23.01,22.95,22.96,9000.0,17.445,17.4906,17.445,17.4526,9000.0
2006-06-19 10:50:00,22.95,23.05,22.95,23.0,5800.0,17.445,17.521,17.445,17.483,5800.0
2006-06-19 11:00:00,23.02,23.08,22.95,23.08,12200.0,17.4982,17.5438,17.445,17.5438,12200.0
2006-06-19 11:10:00,23.02,23.07,23.0,23.03,5600.0,17.4982,17.5362,17.483,17.5058,5600.0
2006-06-19 11:20:00,23.04,23.04,23.0,23.0,5400.0,17.5134,17.5134,17.483,17.483,5400.0
2006-06-19 11:30:00,22.99,23.0,22.97,22.98,5600.0,17.4754,17.483,17.4602,17.4678,5600.0
2006-06-19 11:40:00,22.99,23.02,22.99,23.0,17000.0,17.4754,17.4982,17.4754,17.483,17000.0
2006-06-19 11:50:00,22.99,22.99,22.92,22.95,8000.0,17.4754,17.4754,17.4222,17.445,8000.0
2006-06-19 12:00:00,22.95,22.99,22.95,22.97,6600.0,17.445,17.4754,17.445,17.4602,6600.0
2006-06-19 12:10:00,22.98,22.98,22.95,22.98,4000.0,17.4678,17.4678,17.445,17.4678,4000.0
2006-06-19 12:20:00,22.98,22.99,22.97,22.97,600.0,17.4678,17.4754,17.4602,17.4602,600.0
2006-06-19 12:30:00,22.99,22.99,22.97,22.98,1800.0,17.4754,17.4754,17.4602,17.4678,1800.0
2006-06-19 12:40:00,22.99,23.0,22.98,22.99,3400.0,17.4754,17.483,17.4678,17.4754,3400.0
2006-06-19 12:50:00,22.99,22.99,22.97,22.97,1200.0,17.4754,17.4754,17.4602,17.4602,1200.0
2006-06-19 13:00:00,22.97,22.97,22.92,22.94,4600.0,17.4602,17.4602,17.4222,17.4374,4600.0
2006-06-19 13:10:00,22.92,22.94,22.92,22.93,4800.0,17.4222,17.4374,17.4222,17.4298,4800.0
2006-06-19 13:20:00,22.92,22.92,22.83,22.88,8800.0,17.4222,17.4222,17.3538,17.3918,8800.0
2006-06-19 13:30:00,22.9,22.9,22.88,22.88,400.0,17.407,17.407,17.3918,17.3918,400.0
2006-06-19 13:40:00,22.88,22.88,22.81,22.86,7200.0,17.3918,17.3918,17.3386,17.3766,7200.0
2006-06-19 13:50:00,22.88,22.88,22.85,22.86,2800.0,17.3918,17.3918,17.369,17.3766,2800.0
2006-06-19 14:00:00,22.84,22.86,22.83,22.83,4000.0,17.3614,17.3766,17.3538,17.3538,4000.0
2006-06-19 14:10:00,22.85,22.92,22.84,22.91,4600.0,17.369,17.4222,17.3614,17.4146,4600.0
2006-06-19 14:20:00,22.91,22.92,22.89,22.9,12800.0,17.4146,17.4222,17.3994,17.407,12800.0
2006-06-19 14:30:00,22.9,23.03,22.86,22.86,13200.0,17.407,17.5058,17.3766,17.3766,13200.0
2006-06-19 14:40:00,22.86,22.88,22.75,22.75,11800.0,17.3766,17.3918,17.293,17.293,11800.0
2006-06-19 14:50:00,22.74,22.78,22.7,22.74,12000.0,17.2854,17.3158,17.255,17.2854,12000.0
2006-06-19 15:00:00,22.72,22.79,22.69,22.77,14600.0,17.2702,17.3234,17.2474,17.3082,14600.0
2006-06-19 15:10:00,22.77,22.85,22.77,22.85,6200.0,17.3082,17.369,17.3082,17.369,6200.0
2006-06-19 15:20:00,22.85,22.88,22.79,22.85,23600.0,17.369,17.3918,17.3234,17.369,23600.0
2006-06-19 15:30:00,22.84,22.86,22.81,22.82,10400.0,17.3614,17.3766,17.3386,17.3462,10400.0
2006-06-19 15:40:00,22.82,22.86,22.81,22.81,15600.0,17.3462,17.3766,17.3386,17.3386,15600.0
2006-06-19 15:50:00,22.81,22.83,22.8,22.8,14200.0,17.3386,17.3538,17.331,17.331,14200.0
2006-06-20 09:30:00,22.9,22.9,22.84,22.85,9200.0,17.407,17.407,17.3614,17.369,9200.0
2006-06-20 09:40:00,22.85,22.85,22.67,22.68,11000.0,17.369,17.369,17.2322,17.2398,11000.0
2006-06-20 09:50:00,22.68,22.77,22.68,22.7,4600.0,17.2398,17.3082,17.2398,17.255,4600.0
2006-06-20 10:00:00,22.69,22.73,22.65,22.68,5400.0,17.2474,17.2778,17.217,17.2398,5400.0
2006-06-20 10:10:00,22.68,22.73,22.66,22.69,9200.0,17.2398,17.2778,17.2246,17.2474,9200.0
2006-06-20 10:20:00,22.69,22.8,22.68,22.75,17600.0,17.2474,17.331,17.2398,17.293,17600.0
2006-06-20 10:30:00,22.75,22.78,22.68,22.75,45600.0,17.293,17.3158,17.2398,17.293,45600.0
2006-06-20 10:40:00,22.75,22.77,22.73,22.73,9800.0,17.293,17.3082,17.2778,17.2778,9800.0
2006-06-20 10:50:00,22.74,22.75,22.69,22.72,12600.0,17.2854,17.293,17.2474,17.2702,12600.0
2006-06-20 11:00:00,22.73,22.82,22.71,22.78,27800.0,17.2778,17.3462,17.2626,17.3158,27800.0
2006-06-20 11:10:00,22.77,22.79,22.75,22.75,22600.0,17.3082,17.3234,17.293,17.293,22600.0
2006-06-20 11:20:00,22.75,22.78,22.73,22.77,34200.0,17.293,17.3158,17.2778,17.3082,34200.0
2006-06-20 11:30:00,22.78,22.78,22.72,22.75,40000.0,17.3158,17.3158,17.2702,17.293,40000.0
2006-06-20 11:40:00,22.75,22.76,22.7,22.7,6000.0,17.293,17.3006,17.255,17.255,6000.0
2006-06-20 11:50:00,22.73,22.77,22.72,22.74,18200.0,17.2778,17.3082,17.2702,17.2854,18200.0
2006-06-20 12:00:00,22.74,22.77,22.73,22.74,10600.0,17.2854,17.3082,17.2778,17.2854,10600.0
2006-06-20 12:10:00,22.73,22.75,22.73,22.75,2000.0,17.2778,17.293,17.2778,17.293,2000.0
2006-06-20 12:20:00,22.75,22.75,22.73,22.73,2800.0,17.293,17.293,17.2778,17.2778,2800.0
2006-06-20 12:30:00,22.73,22.74,22.68,22.72,12000.0,17.2778,17.2854,17.2398,17.2702,12000.0
2006-06-20 12:40:00,22.71,22.72,22.7,22.72,800.0,17.2626,17.2702,17.255,17.2702,800.0
2006-06-20 12:50:00,22.71,22.73,22.68,22.73,6400.0,17.2626,17.2778,17.2398,17.2778,6400.0
2006-06-20 13:00:00,22.73,22.75,22.71,22.72,19600.0,17.2778,17.293,17.2626,17.2702,19600.0
2006-06-20 13:10:00,22.72,22.74,22.72,22.74,1000.0,17.2702,17.2854,17.2702,17.2854,1000.0
2006-06-20 13:20:00,22.74,22.74,22.71,22.71,3600.0,17.2854,17.2854,17.2626,17.2626,3600.0
2006-06-20 13:30:00,22.73,22.75,22.7,22.72,7000.0,17.2778,17.293,17.255,17.2702,7000.0
2006-06-20 13:40:00,22.71,22.75,22.71,22.75,800.0,17.2626,17.293,17.2626,17.293,800.0
2006-06-20 13:50:00,22.75,22.75,22.73,22.74,6400.0,17.293,17.293,17.2778,17.2854,6400.0
2006-06-20 14:00:00,22.75,22.75,22.74,22.74,5200.0,17.293,17.293,17.2854,17.2854,5200.0
2006-06-20 14:10:00,22.75,22.78,22.73,22.78,8600.0,17.293,17.3158,17.2778,17.3158,8600.0
2006-06-20 14:20:00,22.77,22.77,22.74,22.75,3200.0,17.3082,17.3082,17.2854,17.293,3200.0
2006-06-20 14:30:00,22.75,22.79,22.75,22.79,7000.0,17.293,17.3234,17.293,17.3234,7000.0
2006-06-20 14:40:00,22.76,22.8,22.75,22.8,6200.0,17.3006,17.331,17.293,17.331,6200.0
2006-06-20 14:50:00,22.81,22.82,22.75,22.78,5800.0,17.3386,17.3462,17.293,17.3158,5800.0
2006-06-20 15:00:00,22.77,22.8,22.73,22.8,16000.0,17.3082,17.331,17.2778,17.331,16000.0
2006-06-20 15:10:00,22.81,22.85,22.8,22.85,3800.0,17.3386,17.369,17.331,17.369,3800.0
2006-06-20 15:20:00,22.86,22.92,22.84,22.89,9400.0,17.3766,17.4222,17.3614,17.3994,9400.0
2006-06-20 15:30:00,22.89,22.89,22.85,22.85,8200.0,17.3994,17.3994,17.369,17.369,8200.0
2006-06-20 15:40:00,22.85,22.9,22.85,22.87,13200.0,17.369,17.407,17.369,17.3842,13200.0
2006-06-20 15:50:00,22.87,22.87,22.8,22.8,18400.0,17.3842,17.3842,17.331,17.331,18400.0
2006-06-21 09:30:00,22.73,22.8,22.67,22.8,8800.0,17.2778,17.331,17.2322,17.331,8800.0
2006-06-21 09:40:00,22.81,22.9,22.81,22.89,21200.0,17.3386,17.407,17.3386,17.3994,21200.0
2006-06-21 09:50:00,22.89,22.94,22.71,22.81,38600.0,17.3994,17.4374,17.2626,17.3386,38600.0
2006-06-21 10:00:00,22.82,22.98,22.82,22.9,8600.0,17.3462,17.4678,17.3462,17.407,8600.0
2006-06-21 10:10:00,22.89,22.93,22.89,22.93,6400.0,17.3994,17.4298,17.3994,17.4298,6400.0
2006-06-21 10:20:00,22.93,22.97,22.85,22.85,4600.0,17.4298,17.4602,17.369,17.369,4600.0
2006-06-21 10:30:00,22.85,22.97,22.85,22.96,4800.0,17.369,17.4602,17.369,17.4526,4800.0
2006-06-21 10:40:00,22.95,22.96,22.91,22.91,5600.0,17.445,17.4526,17.4146,17.4146,5600.0
2006-06-21 10:50:00,22.91,22.91,22.86,22.86,5800.0,17.4146,17.4146,17.3766,17.3766,5800.0
2006-06-21 11:00:00,22.89,22.97,22.89,22.91,12800.0,17.3994,17.4602,17.3994,17.4146,12800.0
2006-06-21 11:10:00,22.92,22.95,22.91,22.93,7800.0,17.4222,17.445,17.4146,17.4298,7800.0
2006-06-21 11:20:00,22.93,22.98,22.89,22.95,21000.0,17.4298,17.4678,17.3994,17.445,21000.0
2006-06-21 11:30:00,22.93,23.06,22.93,23.05,5400.0,17.4298,17.5286,17.4298,17.521,5400.0
2006-06-21 11:40:00,23.06,23.06,23.06,23.06,600.0,17.5286,17.5286,17.5286,17.5286,600.0
2006-06-21 11:50:00,23.06,23.13,23.06,23.09,10000.0,17.5286,17.5818,17.5286,17.5514,10000.0
2006-06-21 12:00:00,23.09,23.21,23.07,23.18,8600.0,17.5514,17.6427,17.5362,17.6199,8600.0
2006-06-21 12:10:00,23.22,23.25,23.22,23.22,4400.0,17.6503,17.6731,17.6503,17.6503,4400.0
2006-06-21 12:20:00,23.24,23.25,23.17,23.2,6200.0,17.6655,17.6731,17.6123,17.6351,6200.0
2006-06-21 12:30:00,23.23,23.27,23.23,23.27,3200.0,17.6579,17.6883,17.6579,17.6883,3200.0
2006-06-21 12:40:00,23.27,23.31,23.27,23.31,3600.0,17.6883,17.7187,17.6883,17.7187,3600.0
2006-06-21 12:50:00,23.31,23.33,23.28,23.3,3800.0,17.7187,17.7339,17.6959,17.7111,3800.0
2006-06-21 13:00:00,23.31,23.34,23.31,23.32,3200.0,17.7187,17.7415,17.7187,17.7263,3200.0
2006-06-21 13:10:00,23.33,23.35,23.31,23.35,3400.0,17.7339,17.7491,17.7187,17.7491,3400.0
2006-06-21 13:20:00,23.34,23.34,23.32,23.32,3800.0,17.7415,17.7415,17.7263,17.7263,3800.0
2006-06-21 13:30:00,23.34,23.34,23.31,23.33,3400.0,17.7415,17.7415,17.7187,17.7339,3400.0
2006-06-21 13:40:00,23.33,23.36,23.33,23.35,2400.0,17.7339,17.7567,17.7339,17.7491,2400.0
2006-06-21 13:50:00,23.35,23.36,23.34,23.36,3200.0,17.7491,17.7567,17.7415,17.7567,3200.0
2006-06-21 14:00:00,23.36,23.36,23.36,23.36,800.0,17.7567,17.7567,17.7567,17.7567,800.0
2006-06-21 14:10:00,23.36,23.36,23.33,23.35,4600.0,17.7567,17.7567,17.7339,17.7491,4600.0
2006-06-21 14:20:00,23.35,23.37,23.34,23.36,5600.0,17.7491,17.7643,17.7415,17.7567,5600.0
2006-06-21 14:30:00,23.37,23.37,23.35,23.36,4200.0,17.7643,17.7643,17.7491,17.7567,4200.0
2006-06-21 14:40:00,23.38,23.4,23.35,23.35,3400.0,17.7719,17.7871,17.7491,17.7491,3400.0
2006-06-21 14:50:00,23.35,23.36,23.31,23.34,5400.0,17.7491,17.7567,17.7187,17.7415,5400.0
2006-06-21 15:00:00,23.34,23.34,23.25,23.28,6800.0,17.7415,17.7415,17.6731,17.6959,6800.0
2006-06-21 15:10:00,23.28,23.32,23.28,23.32,9400.0,17.6959,17.7263,17.6959,17.7263,9400.0
2006-06-21 15:20:00,23.32,23.33,23.31,23.31,4000.0,17.7263,17.7339,17.7187,17.7187,4000.0
2006-06-21 15:30:00,23.31,23.31,23.21,23.23,6200.0,17.7187,17.7187,17.6427,17.6579,6200.0
2006-06-21 15:40:00,23.24,23.25,23.2,23.21,6800.0,17.6655,17.6731,17.6351,17.6427,6800.0
2006-06-21 15:50:00,23.21,23.21,23.16,23.18,18200.0,17.6427,17.6427,17.6047,17.6199,18200.0
2006-06-22 09:30:00,23.1,23.1,23.1,23.1,2400.0,17.559,17.559,17.559,17.559,2400.0
2006-06-22 09:40:00,23.05,23.1,23.04,23.06,14000.0,17.521,17.559,17.5134,17.5286,14000.0
2006-06-22 09:50:00,23.06,23.15,23.05,23.12,7000.0,17.5286,17.5971,17.521,17.5742,7000.0
2006-06-22 10:00:00,23.13,23.13,22.98,22.98,18600.0,17.5818,17.5818,17.4678,17.4678,18600.0
2006-06-22 10:10:00,22.97,22.97,22.86,22.89,4000.0,17.4602,17.4602,17.3766,17.3994,4000.0
2006-06-22 10:20:00,22.91,23.0,22.89,22.91,6200.0,17.4146,17.483,17.3994,17.4146,6200.0
2006-06-22 10:30:00,22.93,23.0,22.88,22.99,12200.0,17.4298,17.483,17.3918,17.4754,12200.0
2006-06-22 10:40:00,22.99,23.06,22.98,22.98,10800.0,17.4754,17.5286,17.4678,17.4678,10800.0
2006-06-22 10:50:00,22.99,23.0,22.91,22.91,5600.0,17.4754,17.483,17.4146,17.4146,5600.0
2006-06-22 11:00:00,22.92,22.92,22.86,22.9,9400.0,17.4222,17.4222,17.3766,17.407,9400.0
2006-06-22 11:10:00,22.92,22.97,22.9,22.97,4600.0,17.4222,17.4602,17.407,17.4602,4600.0
2006-06-22 11:20:00,22.97,23.03,22.97,23.02,8800.0,17.4602,17.5058,17.4602,17.4982,8800.0
2006-06-22 11:30:00,23.03,23.06,23.03,23.05,5400.0,17.5058,17.5286,17.5058,17.521,5400.0
2006-06-22 11:40:00,23.06,23.06,22.94,22.94,11200.0,17.5286,17.5286,17.4374,17.4374,11200.0
2006-06-22 11:50:00,22.97,22.99,22.95,22.98,2000.0,17.4602,17.4754,17.445,17.4678,2000.0
2006-06-22 12:00:00,22.97,23.0,22.97,22.97,7400.0,17.4602,17.483,17.4602,17.4602,7400.0
2006-06-22 12:10:00,22.98,22.98,22.97,22.97,4600.0,17.4678,17.4678,17.4602,17.4602,4600.0
2006-06-22 12:20:00,22.95,22.95,22.9,22.9,4000.0,17.445,17.445,17.407,17.407,4000.0
2006-06-22 12:30:00,22.9,22.93,22.9,22.91,6600.0,17.407,17.4298,17.407,17.4146,6600.0
2006-06-22 12:40:00,22.93,22.95,22.93,22.93,5600.0,17.4298,17.445,17.4298,17.4298,5600.0
2006-06-22 12:50:00,22.95,22.99,22.95,22.99,4600.0,17.445,17.4754,17.445,17.4754,4600.0
2006-06-22 13:00:00,23.0,23.02,22.99,23.01,4400.0,17.483,17.4982,17.4754,17.4906,4400.0
2006-06-22 13:10:00,22.99,22.99,22.97,22.97,2800.0,17.4754,17.4754,17.4602,17.4602,2800.0
2006-06-22 13:20:00,22.97,22.97,22.95,22.96,4400.0,17.4602,17.4602,17.445,17.4526,4400.0
2006-06-22 13:30:00,22.95,22.96,22.92,22.95,4600.0,17.445,17.4526,17.4222,17.445,4600.0
2006-06-22 13:40:00,22.95,22.95,22.88,22.89,5200.0,17.445,17.445,17.3918,17.3994,5200.0
2006-06-22 13:50:00,22.88,22.9,22.8,22.89,11600.0,17.3918,17.407,17.331,17.3994,11600.0
2006-06-22 14:00:00,22.89,22.9,22.83,22.83,11000.0,17.3994,17.407,17.3538,17.3538,11000.0
2006-06-22 14:10:00,22.83,22.91,22.83,22.86,8000.0,17.3538,17.4146,17.3538,17.3766,8000.0
2006-06-22 14:20:00,22.88,22.95,22.88,22.95,3800.0,17.3918,17.445,17.3918,17.445,3800.0
2006-06-22 14:30:00,22.96,22.97,22.94,22.97,3200.0,17.4526,17.4602,17.4374,17.4602,3200.0
2006-06-22 14:40:00,22.97,22.99,22.95,22.96,5400.0,17.4602,17.4754,17.445,17.4526,5400.0
2006-06-22 14:50:00,22.98,23.05,22.98,23.03,7800.0,17.4678,17.521,17.4678,17.5058,7800.0
2006-06-22 15:00:00,23.02,23.02,22.95,23.0,13200.0,17.4982,17.4982,17.445,17.483,13200.0
2006-06-22 15:10:00,22.96,23.08,22.96,23.02,10200.0,17.4526,17.5438,17.4526,17.4982,10200.0
2006-06-22 15:20:00,23.01,23.04,23.01,23.03,8200.0,17.4906,17.5134,17.4906,17.5058,8200.0
2006-06-22 15:30:00,23.03,23.06,23.03,23.05,11800.0,17.5058,17.5286,17.5058,17.521,11800.0
2006-06-22 15:40:00,23.05,23.09,23.03,23.09,20600.0,17.521,17.5514,17.5058,17.5514,20600.0
2006-06-22 15:50:00,23.09,23.1,22.97,22.98,50600.0,17.5514,17.559,17.4602,17.4678,50600.0
2006-06-23 09:30:00,22.88,22.88,22.77,22.77,8000.0,17.3918,17.3918,17.3082,17.3082,8000.0
2006-06-23 09:40:00,22.77,22.83,22.72,22.75,43000.0,17.3082,17.3538,17.2702,17.293,43000.0
2006-06-23 09:50:00,22.75,22.76,22.63,22.69,18400.0,17.293,17.3006,17.2018,17.2474,18400.0
2006-06-23 10:00:00,22.69,22.8,22.69,22.74,16200.0,17.2474,17.331,17.2474,17.2854,16200.0
2006-06-23 10:10:00,22.78,22.82,22.71,22.78,14800.0,17.3158,17.3462,17.2626,17.3158,14800.0
2006-06-23 10:20:00,22.78,22.83,22.71,22.75,26200.0,17.3158,17.3538,17.2626,17.293,26200.0
2006-06-23 10:30:00,22.74,22.82,22.74,22.77,20800.0,17.2854,17.3462,17.2854,17.3082,20800.0
2006-06-23 10:40:00,22.77,22.8,22.72,22.74,10200.0,17.3082,17.331,17.2702,17.2854,10200.0
2006-06-23 10:50:00,22.76,22.8,22.76,22.8,4600.0,17.3006,17.331,17.3006,17.331,4600.0
2006-06-23 11:00:00,22.82,22.9,22.82,22.88,16000.0,17.3462,17.407,17.3462,17.3918,16000.0
2006-06-23 11:10:00,22.88,22.93,22.87,22.93,3200.0,17.3918,17.4298,17.3842,17.4298,3200.0
2006-06-23 11:20:00,22.95,23.02,22.95,23.02,6200.0,17.445,17.4982,17.445,17.4982,6200.0
2006-06-23 11:30:00,23.02,23.05,23.02,23.04,3600.0,17.4982,17.521,17.4982,17.5134,3600.0
2006-06-23 11:40:00,23.03,23.09,23.03,23.08,7200.0,17.5058,17.5514,17.5058,17.5438,7200.0
2006-06-23 11:50:00,23.08,23.22,23.08,23.22,21000.0,17.5438,17.6503,17.5438,17.6503,21000.0
2006-06-23 12:00:00,23.22,23.27,23.22,23.25,8200.0,17.6503,17.6883,17.6503,17.6731,8200.0
2006-06-23 12:10:00,23.25,23.39,23.25,23.39,9400.0,17.6731,17.7795,17.6731,17.7795,9400.0
2006-06-23 12:20:00,23.38,23.49,23.36,23.46,14600.0,17.7719,17.8555,17.7567,17.8327,14600.0
2006-06-23 12:30:00,23.46,23.47,23.43,23.47,8000.0,17.8327,17.8403,17.8099,17.8403,8000.0
2006-06-23 12:40:00,23.47,23.47,23.42,23.42,10400.0,17.8403,17.8403,17.8023,17.8023,10400.0
2006-06-23 12:50:00,23.43,23.48,23.42,23.46,10000.0,17.8099,17.8479,17.8023,17.8327,10000.0
2006-06-23 13:00:00,23.46,23.48,23.46,23.47,3800.0,17.8327,17.8479,17.8327,17.8403,3800.0
2006-06-23 13:10:00,23.47,23.5,23.46,23.46,8200.0,17.8403,17.8631,17.8327,17.8327,8200.0
2006-06-23 13:20:00,23.45,23.45,23.45,23.45,600.0,17.8251,17.8251,17.8251,17.8251,600.0
2006-06-23 13:30:00,23.45,23.49,23.45,23.45,7200.0,17.8251,17.8555,17.8251,17.8251,7200.0
2006-06-23 13:40:00,23.45,23.52,23.43,23.46,7800.0,17.8251,17.8783,17.8099,17.8327,7800.0
2006-06-23 13:50:00,23.46,23.46,23.39,23.39,5200.0,17.8327,17.8327,17.7795,17.7795,5200.0
2006-06-23 14:00:00,23.39,23.39,23.31,23.31,5600.0,17.7795,17.7795,17.7187,17.7187,5600.0
2006-06-23 14:10:00,23.31,23.31,23.25,23.27,11400.0,17.7187,17.7187,17.6731,17.6883,11400.0
2006-06-23 14:20:00,23.28,23.3,23.28,23.3,6000.0,17.6959,17.7111,17.6959,17.7111,6000.0
2006-06-23 14:30:00,23.33,23.36,23.32,23.32,4800.0,17.7339,17.7567,17.7263,17.7263,4800.0
2006-06-23 14:40:00,23.29,23.3,23.22,23.22,10600.0,17.7035,17.7111,17.6503,17.6503,10600.0
2006-06-23 14:50:00,23.21,23.25,23.21,23.21,8000.0,17.6427,17.6731,17.6427,17.6427,8000.0
2006-06-23 15:00:00,23.21,23.23,23.21,23.23,11800.0,17.6427,17.6579,17.6427,17.6579,11800.0
2006-06-23 15:10:00,23.23,23.28,23.23,23.28,11200.0,17.6579,17.6959,17.6579,17.6959,11200.0
2006-06-23 15:20:00,23.28,23.41,23.28,23.39,18400.0,17.6959,17.7947,17.6959,17.7795,18400.0
2006-06-23 15:30:00,23.36,23.42,23.31,23.41,10800.0,17.7567,17.8023,17.7187,17.7947,10800.0
2006-06-23 15:40:00,23.4,23.4,23.35,23.39,10400.0,17.7871,17.7871,17.7491,17.7795,10400.0
2006-06-23 15:50:00,23.4,23.4,23.29,23.3,29400.0,17.7871,17.7871,17.7035,17.7111,29400.0
2006-06-26 09:30:00,23.45,23.45,23.41,23.41,15800.0,17.8251,17.8251,17.7947,17.7947,15800.0
2006-06-26 09:40:00,23.43,23.5,23.35,23.45,53000.0,17.8099,17.8631,17.7491,17.8251,53000.0
2006-06-26 09:50:00,23.45,23.52,23.29,23.32,38000.0,17.8251,17.8783,17.7035,17.7263,38000.0
2006-06-26 10:00:00,23.35,23.44,23.33,23.41,17400.0,17.7491,17.8175,17.7339,17.7947,17400.0
2006-06-26 10:10:00,23.41,23.48,23.39,23.39,7400.0,17.7947,17.8479,17.7795,17.7795,7400.0
2006-06-26 10:20:00,23.36,23.38,23.32,23.32,7600.0,17.7567,17.7719,17.7263,17.7263,7600.0
2006-06-26 10:30:00,23.33,23.36,23.28,23.29,12600.0,17.7339,17.7567,17.6959,17.7035,12600.0
2006-06-26 10:40:00,23.29,23.41,23.29,23.41,6400.0,17.7035,17.7947,17.7035,17.7947,6400.0
2006-06-26 10:50:00,23.4,23.43,23.39,23.39,9000.0,17.7871,17.8099,17.7795,17.7795,9000.0
2006-06-26 11:00:00,23.39,23.41,23.38,23.4,6000.0,17.7795,17.7947,17.7719,17.7871,6000.0
2006-06-26 11:10:00,23.41,23.42,23.38,23.42,7800.0,17.7947,17.8023,17.7719,17.8023,7800.0
2006-06-26 11:20:00,23.42,23.42,23.36,23.39,7000.0,17.8023,17.8023,17.7567,17.7795,7000.0
2006-06-26 11:30:00,23.4,23.47,23.4,23.41,11600.0,17.7871,17.8403,17.7871,17.7947,11600.0
2006-06-26 11:40:00,23.4,23.43,23.4,23.41,5400.0,17.7871,17.8099,17.7871,17.7947,5400.0
2006-06-26 11:50:00,23.41,23.46,23.41,23.42,12200.0,17.7947,17.8327,17.7947,17.8023,12200.0
2006-06-26 12:00:00,23.41,23.45,23.41,23.44,5600.0,17.7947,17.8251,17.7947,17.8175,5600.0
2006-06-26 12:10:00,23.43,23.43,23.4,23.42,7400.0,17.8099,17.8099,17.7871,17.8023,7400.0
2006-06-26 12:20:00,23.43,23.46,23.41,23.45,5800.0,17.8099,17.8327,17.7947,17.8251,5800.0
2006-06-26 12:30:00,23.45,23.45,23.42,23.43,11600.0,17.8251,17.8251,17.8023,17.8099,11600.0
2006-06-26 12:40:00,23.43,23.45,23.43,23.45,10800.0,17.8099,17.8251,17.8099,17.8251,10800.0
2006-06-26 12:50:00,23.44,23.45,23.43,23.43,9600.0,17.8175,17.8251,17.8099,17.8099,9600.0
2006-06-26 13:00:00,23.43,23.45,23.43,23.45,6200.0,17.8099,17.8251,17.8099,17.8251,6200.0
2006-06-26 13:10:00,23.44,23.45,23.43,23.44,7800.0,17.8175,17.8251,17.8099,17.8175,7800.0
2006-06-26 13:20:00,23.43,23.43,23.42,23.42,4800.0,17.8099,17.8099,17.8023,17.8023,4800.0
2006-06-26 13:30:00,23.42,23.43,23.41,23.43,3000.0,17.8023,17.8099,17.7947,17.8099,3000.0
2006-06-26 13:40:00,23.43,23.45,23.43,23.43,4200.0,17.8099,17.8251,17.8099,17.8099,4200.0
2006-06-26 13:50:00,23.45,23.45,23.44,23.45,2400.0,17.8251,17.8251,17.8175,17.8251,2400.0
2006-06-26 14:00:00,23.45,23.45,23.45,23.45,8200.0,17.8251,17.8251,17.8251,17.8251,8200.0
2006-06-26 14:10:00,23.45,23.45,23.43,23.43,5200.0,17.8251,17.8251,17.8099,17.8099,5200.0
2006-06-26 14:20:00,23.45,23.45,23.44,23.45,4600.0,17.8251,17.8251,17.8175,17.8251,4600.0
2006-06-26 14:30:00,23.45,23.45,23.43,23.44,11800.0,17.8251,17.8251,17.8099,17.8175,11800.0
2006-06-26 14:40:00,23.45,23.48,23.44,23.48,9600.0,17.8251,17.8479,17.8175,17.8479,9600.0
2006-06-26 14:50:00,23.52,23.52,23.5,23.5,3800.0,17.8783,17.8783,17.8631,17.8631,3800.0
2006-06-26 15:00:00,23.5,23.5,23.41,23.43,12600.0,17.8631,17.8631,17.7947,17.8099,12600.0
2006-06-26 15:10:00,23.43,23.48,23.42,23.45,12400.0,17.8099,17.8479,17.8023,17.8251,12400.0
2006-06-26 15:20:00,23.45,23.5,23.44,23.47,9600.0,17.8251,17.8631,17.8175,17.8403,9600.0
2006-06-26 15:30:00,23.46,23.5,23.45,23.48,16000.0,17.8327,17.8631,17.8251,17.8479,16000.0
2006-06-26 15:40:00,23.48,23.48,23.45,23.45,12400.0,17.8479,17.8479,17.8251,17.8251,12400.0
2006-06-26 15:50:00,23.46,23.47,23.46,23.47,16400.0,17.8327,17.8403,17.8327,17.8403,16400.0
2006-06-27 09:30:00,23.45,23.47,23.41,23.44,7800.0,17.8251,17.8403,17.7947,17.8175,7800.0
2006-06-27 09:40:00,23.47,23.67,23.45,23.58,20400.0,17.8403,17.9923,17.8251,17.9239,20400.0
2006-06-27 09:50:00,23.58,23.59,23.41,23.5,67200.0,17.9239,17.9315,17.7947,17.8631,67200.0
2006-06-27 10:00:00,23.5,23.54,23.35,23.37,18200.0,17.8631,17.8935,17.7491,17.7643,18200.0
2006-06-27 10:10:00,23.39,23.39,23.33,23.36,2800.0,17.7795,17.7795,17.7339,17.7567,2800.0
2006-06-27 10:20:00,23.35,23.36,23.31,23.36,2400.0,17.7491,17.7567,17.7187,17.7567,2400.0
2006-06-27 10:30:00,23.34,23.38,23.34,23.38,7200.0,17.7415,17.7719,17.7415,17.7719,7200.0
2006-06-27 10:40:00,23.38,23.38,23.3,23.31,4200.0,17.7719,17.7719,17.7111,17.7187,4200.0
2006-06-27 10:50:00,23.33,23.38,23.33,23.36,18600.0,17.7339,17.7719,17.7339,17.7567,18600.0
2006-06-27 11:00:00,23.35,23.38,23.33,23.35,7800.0,17.7491,17.7719,17.7339,17.7491,7800.0
2006-06-27 11:10:00,23.36,23.43,23.36,23.43,15000.0,17.7567,17.8099,17.7567,17.8099,15000.0
2006-06-27 11:20:00,23.42,23.42,23.38,23.4,10600.0,17.8023,17.8023,17.7719,17.7871,10600.0
2006-06-27 11:30:00,23.39,23.43,23.39,23.43,9200.0,17.7795,17.8099,17.7795,17.8099,9200.0
2006-06-27 11:40:00,23.42,23.42,23.36,23.36,5400.0,17.8023,17.8023,17.7567,17.7567,5400.0
2006-06-27 11:50:00,23.37,23.37,23.35,23.36,4000.0,17.7643,17.7643,17.7491,17.7567,4000.0
2006-06-27 12:00:00,23.36,23.36,23.35,23.36,7800.0,17.7567,17.7567,17.7491,17.7567,7800.0
2006-06-27 12:10:00,23.36,23.36,23.35,23.35,12800.0,17.7567,17.7567,17.7491,17.7491,12800.0
2006-06-27 12:20:00,23.35,23.35,23.3,23.31,4800.0,17.7491,17.7491,17.7111,17.7187,4800.0
2006-06-27 12:30:00,23.3,23.3,23.23,23.23,4800.0,17.7111,17.7111,17.6579,17.6579,4800.0
2006-06-27 12:40:00,23.23,23.26,23.21,23.25,4200.0,17.6579,17.6807,17.6427,17.6731,4200.0
2006-06-27 12:50:00,23.24,23.25,23.24,23.25,1400.0,17.6655,17.6731,17.6655,17.6731,1400.0
2006-06-27 13:00:00,23.25,23.25,23.17,23.21,12800.0,17.6731,17.6731,17.6123,17.6427,12800.0
2006-06-27 13:10:00,23.22,23.22,23.17,23.21,5400.0,17.6503,17.6503,17.6123,17.6427,5400.0
2006-06-27 13:20:00,23.21,23.23,23.18,23.23,2200.0,17.6427,17.6579,17.6199,17.6579,2200.0
2006-06-27 13:30:00,23.24,23.28,23.24,23.27,6000.0,17.6655,17.6959,17.6655,17.6883,6000.0
2006-06-27 13:40:00,23.25,23.29,23.23,23.27,6800.0,17.6731,17.7035,17.6579,17.6883,6800.0
2006-06-27 13:50:00,23.29,23.3,23.25,23.28,4000.0,17.7035,17.7111,17.6731,17.6959,4000.0
2006-06-27 14:00:00,23.28,23.28,23.27,23.27,3000.0,17.6959,17.6959,17.6883,17.6883,3000.0
2006-06-27 14:10:00,23.25,23.27,23.25,23.25,3000.0,17.6731,17.6883,17.6731,17.6731,3000.0
2006-06-27 14:20:00,23.25,23.25,23.11,23.11,7200.0,17.6731,17.6731,17.5666,17.5666,7200.0
2006-06-27 14:30:00,23.13,23.13,23.08,23.11,7400.0,17.5818,17.5818,17.5438,17.5666,7400.0
2006-06-27 14:40:00,23.1,23.11,23.03,23.03,8800.0,17.559,17.5666,17.5058,17.5058,8800.0
2006-06-27 14:50:00,23.05,23.05,23.01,23.04,11600.0,17.521,17.521,17.4906,17.5134,11600.0
2006-06-27 15:00:00,23.04,23.16,23.04,23.15,12600.0,17.5134,17.6047,17.5134,17.5971,12600.0
2006-06-27 15:10:00,23.14,23.2,23.11,23.2,17000.0,17.5894,17.6351,17.5666,17.6351,17000.0
2006-06-27 15:20:00,23.2,23.2,23.12,23.14,19600.0,17.6351,17.6351,17.5742,17.5894,19600.0
2006-06-27 15:30:00,23.15,23.16,23.13,23.14,14600.0,17.5971,17.6047,17.5818,17.5894,14600.0
2006-06-27 15:40:00,23.15,23.15,23.06,23.07,14200.0,17.5971,17.5971,17.5286,17.5362,14200.0
2006-06-27 15:50:00,23.06,23.09,23.0,23.09,15800.0,17.5286,17.5514,17.483,17.5514,15800.0
2006-06-28 09:30:00,23.35,23.35,23.33,23.33,13600.0,17.7491,17.7491,17.7339,17.7339,13600.0
2006-06-28 09:40:00,23.25,23.25,23.04,23.06,11800.0,17.6731,17.6731,17.5134,17.5286,11800.0
2006-06-28 09:50:00,23.09,23.09,23.0,23.0,4800.0,17.5514,17.5514,17.483,17.483,4800.0
2006-06-28 10:00:00,23.04,23.04,23.0,23.02,13200.0,17.5134,17.5134,17.483,17.4982,13200.0
2006-06-28 10:10:00,23.03,23.06,23.03,23.06,3600.0,17.5058,17.5286,17.5058,17.5286,3600.0
2006-06-28 10:20:00,23.08,23.09,23.03,23.03,12600.0,17.5438,17.5514,17.5058,17.5058,12600.0
2006-06-28 10:30:00,23.07,23.17,23.07,23.1,10600.0,17.5362,17.6123,17.5362,17.559,10600.0
2006-06-28 10:40:00,23.08,23.09,23.05,23.08,6400.0,17.5438,17.5514,17.521,17.5438,6400.0
2006-06-28 10:50:00,23.07,23.09,23.02,23.09,5800.0,17.5362,17.5514,17.4982,17.5514,5800.0
2006-06-28 11:00:00,23.07,23.1,23.02,23.1,5600.0,17.5362,17.559,17.4982,17.559,5600.0
2006-06-28 11:10:00,23.08,23.11,23.05,23.08,8400.0,17.5438,17.5666,17.521,17.5438,8400.0
2006-06-28 11:20:00,23.06,23.08,22.98,23.03,7600.0,17.5286,17.5438,17.4678,17.5058,7600.0
2006-06-28 11:30:00,23.03,23.1,23.03,23.07,37000.0,17.5058,17.559,17.5058,17.5362,37000.0
2006-06-28 11:40:00,23.05,23.11,23.05,23.11,3800.0,17.521,17.5666,17.521,17.5666,3800.0
2006-06-28 11:50:00,23.11,23.11,23.06,23.06,6000.0,17.5666,17.5666,17.5286,17.5286,6000.0
2006-06-28 12:00:00,23.07,23.11,23.07,23.11,3400.0,17.5362,17.5666,17.5362,17.5666,3400.0
2006-06-28 12:10:00,23.1,23.1,23.02,23.08,21000.0,17.559,17.559,17.4982,17.5438,21000.0
2006-06-28 12:20:00,23.1,23.12,23.1,23.1,2400.0,17.559,17.5742,17.559,17.559,2400.0
2006-06-28 12:30:00,23.08,23.1,23.05,23.05,16400.0,17.5438,17.559,17.521,17.521,16400.0
2006-06-28 12:40:00,23.1,23.1,23.06,23.07,9200.0,17.559,17.559,17.5286,17.5362,9200.0
2006-06-28 12:50:00,23.07,23.08,23.04,23.04,6800.0,17.5362,17.5438,17.5134,17.5134,6800.0
2006-06-28 13:00:00,23.06,23.09,23.05,23.08,172200.0,17.5286,17.5514,17.521,17.5438,172200.0
2006-06-28 13:10:00,23.07,23.07,23.07,23.07,1000.0,17.5362,17.5362,17.5362,17.5362,1000.0
2006-06-28 13:20:00,23.12,23.12,23.05,23.05,8400.0,17.5742,17.5742,17.521,17.521,8400.0
2006-06-28 13:30:00,23.03,23.04,23.03,23.04,2600.0,17.5058,17.5134,17.5058,17.5134,2600.0
2006-06-28 13:40:00,23.06,23.08,23.06,23.08,3400.0,17.5286,17.5438,17.5286,17.5438,3400.0
2006-06-28 13:50:00,23.06,23.06,23.05,23.05,2000.0,17.5286,17.5286,17.521,17.521,2000.0
2006-06-28 14:00:00,23.07,23.09,23.05,23.06,5000.0,17.5362,17.5514,17.521,17.5286,5000.0
2006-06-28 14:10:00,23.04,23.08,23.04,23.07,5000.0,17.5134,17.5438,17.5134,17.5362,5000.0
2006-06-28 14:20:00,23.06,23.09,23.05,23.08,8400.0,17.5286,17.5514,17.521,17.5438,8400.0
2006-06-28 14:30:00,23.08,23.13,23.07,23.1,25000.0,17.5438,17.5818,17.5362,17.559,25000.0
2006-06-28 14:40:00,23.13,23.18,23.1,23.1,16000.0,17.5818,17.6199,17.559,17.559,16000.0
2006-06-28 14:50:00,23.13,23.14,23.04,23.07,14800.0,17.5818,17.5894,17.5134,17.5362,14800.0
2006-06-28 15:00:00,23.08,23.15,23.06,23.06,16000.0,17.5438,17.5971,17.5286,17.5286,16000.0
2006-06-28 15:10:00,23.06,23.07,23.01,23.05,13600.0,17.5286,17.5362,17.4906,17.521,13600.0
2006-06-28 15:20:00,23.04,23.06,23.0,23.04,16000.0,17.5134,17.5286,17.483,17.5134,16000.0
2006-06-28 15:30:00,23.06,23.1,23.0,23.06,27400.0,17.5286,17.559,17.483,17.5286,27400.0
2006-06-28 15:40:00,23.04,23.07,23.0,23.04,22600.0,17.5134,17.5362,17.483,17.5134,22600.0
2006-06-28 15:50:00,23.04,23.05,23.02,23.05,37200.0,17.5134,17.521,17.4982,17.521,37200.0
2006-06-29 09:30:00,23.01,23.15,23.01,23.15,6000.0,17.4906,17.5971,17.4906,17.5971,6000.0
2006-06-29 09:40:00,23.13,23.33,23.13,23.25,20000.0,17.5818,17.7339,17.5818,17.6731,20000.0
2006-06-29 09:50:00,23.3,23.35,23.28,23.34,12800.0,17.7111,17.7491,17.6959,17.7415,12800.0
2006-06-29 10:00:00,23.35,23.49,23.31,23.47,16000.0,17.7491,17.8555,17.7187,17.8403,16000.0
2006-06-29 10:10:00,23.46,23.46,23.29,23.3,18000.0,17.8327,17.8327,17.7035,17.7111,18000.0
2006-06-29 10:20:00,23.3,23.3,23.25,23.26,4800.0,17.7111,17.7111,17.6731,17.6807,4800.0
2006-06-29 10:30:00,23.25,23.27,23.17,23.18,14800.0,17.6731,17.6883,17.6123,17.6199,14800.0
2006-06-29 10:40:00,23.18,23.28,23.18,23.22,29600.0,17.6199,17.6959,17.6199,17.6503,29600.0
2006-06-29 10:50:00,23.22,23.23,23.2,23.23,8800.0,17.6503,17.6579,17.6351,17.6579,8800.0
2006-06-29 11:00:00,23.28,23.3,23.24,23.24,13800.0,17.6959,17.7111,17.6655,17.6655,13800.0
2006-06-29 11:10:00,23.24,23.26,23.23,23.24,12600.0,17.6655,17.6807,17.6579,17.6655,12600.0
2006-06-29 11:20:00,23.24,23.25,23.19,23.2,8200.0,17.6655,17.6731,17.6275,17.6351,8200.0
2006-06-29 11:30:00,23.18,23.23,23.14,23.14,6400.0,17.6199,17.6579,17.5894,17.5894,6400.0
2006-06-29 11:40:00,23.11,23.14,23.1,23.14,13000.0,17.5666,17.5894,17.559,17.5894,13000.0
2006-06-29 11:50:00,23.17,23.18,23.13,23.13,11200.0,17.6123,17.6199,17.5818,17.5818,11200.0
2006-06-29 12:00:00,23.12,23.15,23.11,23.13,8800.0,17.5742,17.5971,17.5666,17.5818,8800.0
2006-06-29 12:10:00,23.13,23.25,23.13,23.23,5400.0,17.5818,17.6731,17.5818,17.6579,5400.0
2006-06-29 12:20:00,23.23,23.29,23.23,23.25,4200.0,17.6579,17.7035,17.6579,17.6731,4200.0
2006-06-29 12:30:00,23.27,23.27,23.21,23.21,6000.0,17.6883,17.6883,17.6427,17.6427,6000.0
2006-06-29 12:40:00,23.21,23.25,23.21,23.23,2400.0,17.6427,17.6731,17.6427,17.6579,2400.0
2006-06-29 12:50:00,23.23,23.23,23.17,23.18,4000.0,17.6579,17.6579,17.6123,17.6199,4000.0
2006-06-29 13:00:00,23.18,23.2,23.17,23.2,3000.0,17.6199,17.6351,17.6123,17.6351,3000.0
2006-06-29 13:10:00,23.23,23.27,23.23,23.25,6200.0,17.6579,17.6883,17.6579,17.6731,6200.0
2006-06-29 13:20:00,23.25,23.25,23.24,23.24,1600.0,17.6731,17.6731,17.6655,17.6655,1600.0
2006-06-29 13:30:00,23.24,23.29,23.24,23.26,5000.0,17.6655,17.7035,17.6655,17.6807,5000.0
2006-06-29 13:40:00,23.26,23.33,23.24,23.28,13000.0,17.6807,17.7339,17.6655,17.6959,13000.0
2006-06-29 13:50:00,23.28,23.28,23.24,23.24,3000.0,17.6959,17.6959,17.6655,17.6655,3000.0
2006-06-29 14:00:00,23.24,23.33,23.24,23.24,9800.0,17.6655,17.7339,17.6655,17.6655,9800.0
2006-06-29 14:10:00,23.27,23.4,23.25,23.36,11000.0,17.6883,17.7871,17.6731,17.7567,11000.0
2006-06-29 14:20:00,23.38,23.48,23.3,23.31,26800.0,17.7719,17.8479,17.7111,17.7187,26800.0
2006-06-29 14:30:00,23.3,23.35,23.28,23.28,12800.0,17.7111,17.7491,17.6959,17.6959,12800.0
2006-06-29 14:40:00,23.32,23.57,23.29,23.57,23800.0,17.7263,17.9163,17.7035,17.9163,23800.0
2006-06-29 14:50:00,23.57,23.61,23.55,23.56,21200.0,17.9163,17.9467,17.9011,17.9087,21200.0
2006-06-29 15:00:00,23.55,23.6,23.52,23.55,14000.0,17.9011,17.9391,17.8783,17.9011,14000.0
2006-06-29 15:10:00,23.54,23.65,23.54,23.6,10800.0,17.8935,17.9771,17.8935,17.9391,10800.0
2006-06-29 15:20:00,23.61,23.76,23.59,23.75,17000.0,17.9467,18.0607,17.9315,18.0531,17000.0
2006-06-29 15:30:00,23.75,23.77,23.68,23.72,13400.0,18.0531,18.0683,17.9999,18.0303,13400.0
2006-06-29 15:40:00,23.7,23.78,23.67,23.76,21600.0,18.0151,18.0759,17.9923,18.0607,21600.0
2006-06-29 15:50:00,23.71,23.79,23.67,23.79,33400.0,18.0227,18.0835,17.9923,18.0835,33400.0
2006-06-30 09:30:00,23.68,23.8,23.68,23.78,13600.0,17.9999,18.0911,17.9999,18.0759,13600.0
2006-06-30 09:40:00,23.78,23.85,23.75,23.84,19400.0,18.0759,18.1291,18.0531,18.1215,19400.0
2006-06-30 09:50:00,23.85,23.89,23.83,23.86,19600.0,18.1291,18.1595,18.1139,18.1367,19600.0
2006-06-30 10:00:00,23.87,23.87,23.72,23.74,6600.0,18.1443,18.1443,18.0303,18.0455,6600.0
2006-06-30 10:10:00,23.74,23.74,23.61,23.64,16000.0,18.0455,18.0455,17.9467,17.9695,16000.0
2006-06-30 10:20:00,23.65,23.77,23.64,23.75,13800.0,17.9771,18.0683,17.9695,18.0531,13800.0
2006-06-30 10:30:00,23.74,23.82,23.71,23.82,8200.0,18.0455,18.1063,18.0227,18.1063,8200.0
2006-06-30 10:40:00,23.83,23.88,23.82,23.82,14400.0,18.1139,18.1519,18.1063,18.1063,14400.0
2006-06-30 10:50:00,23.8,23.85,23.8,23.8,13400.0,18.0911,18.1291,18.0911,18.0911,13400.0
2006-06-30 11:00:00,23.81,23.84,23.75,23.75,22800.0,18.0987,18.1215,18.0531,18.0531,22800.0
2006-06-30 11:10:00,23.79,23.79,23.78,23.79,2600.0,18.0835,18.0835,18.0759,18.0835,2600.0
2006-06-30 11:20:00,23.79,23.93,23.79,23.79,15400.0,18.0835,18.19,18.0835,18.0835,15400.0
2006-06-30 11:30:00,23.77,23.8,23.77,23.8,10800.0,18.0683,18.0911,18.0683,18.0911,10800.0
2006-06-30 11:40:00,23.79,23.82,23.79,23.82,6200.0,18.0835,18.1063,18.0835,18.1063,6200.0
2006-06-30 11:50:00,23.83,23.83,23.82,23.83,2800.0,18.1139,18.1139,18.1063,18.1139,2800.0
2006-06-30 12:00:00,23.87,23.9,23.87,23.9,1200.0,18.1443,18.1671,18.1443,18.1671,1200.0
2006-06-30 12:10:00,23.9,23.9,23.86,23.86,2800.0,18.1671,18.1671,18.1367,18.1367,2800.0
2006-06-30 12:20:00,23.87,23.92,23.87,23.91,3200.0,18.1443,18.1824,18.1443,18.1748,3200.0
2006-06-30 12:30:00,23.91,23.92,23.9,23.9,3000.0,18.1748,18.1824,18.1671,18.1671,3000.0
2006-06-30 12:40:00,23.92,23.99,23.92,23.98,3800.0,18.1824,18.2356,18.1824,18.228,3800.0
2006-06-30 12:50:00,23.95,23.95,23.9,23.9,2200.0,18.2052,18.2052,18.1671,18.1671,2200.0
2006-06-30 13:00:00,23.91,23.93,23.9,23.91,1800.0,18.1748,18.19,18.1671,18.1748,1800.0
2006-06-30 13:10:00,23.91,23.91,23.9,23.9,1400.0,18.1748,18.1748,18.1671,18.1671,1400.0
2006-06-30 13:20:00,23.9,23.9,23.86,23.86,1000.0,18.1671,18.1671,18.1367,18.1367,1000.0
2006-06-30 13:30:00,23.87,23.91,23.85,23.91,9000.0,18.1443,18.1748,18.1291,18.1748,9000.0
2006-06-30 13:40:00,23.91,23.94,23.91,23.93,5200.0,18.1748,18.1976,18.1748,18.19,5200.0
2006-06-30 13:50:00,23.93,23.97,23.93,23.94,5600.0,18.19,18.2204,18.19,18.1976,5600.0
2006-06-30 14:00:00,23.94,23.95,23.91,23.93,4400.0,18.1976,18.2052,18.1748,18.19,4400.0
2006-06-30 14:10:00,23.93,23.94,23.91,23.91,13000.0,18.19,18.1976,18.1748,18.1748,13000.0
2006-06-30 14:20:00,23.92,23.92,23.88,23.91,5400.0,18.1824,18.1824,18.1519,18.1748,5400.0
2006-06-30 14:30:00,23.92,23.93,23.91,23.93,4000.0,18.1824,18.19,18.1748,18.19,4000.0
2006-06-30 14:40:00,23.93,23.93,23.92,23.93,3600.0,18.19,18.19,18.1824,18.19,3600.0
2006-06-30 14:50:00,23.91,23.94,23.91,23.94,3000.0,18.1748,18.1976,18.1748,18.1976,3000.0
2006-06-30 15:00:00,23.93,23.99,23.92,23.99,9400.0,18.19,18.2356,18.1824,18.2356,9400.0
2006-06-30 15:10:00,23.99,23.99,23.94,23.96,7000.0,18.2356,18.2356,18.1976,18.2128,7000.0
2006-06-30 15:20:00,23.96,23.98,23.96,23.98,6000.0,18.2128,18.228,18.2128,18.228,6000.0
2006-06-30 15:30:00,23.98,23.98,23.91,23.91,6000.0,18.228,18.228,18.1748,18.1748,6000.0
2006-06-30 15:40:00,23.89,23.93,23.86,23.93,13200.0,18.1595,18.19,18.1367,18.19,13200.0
2006-06-30 15:50:00,23.92,23.95,23.92,23.92,11600.0,18.1824,18.2052,18.1824,18.1824,11600.0
2006-07-03 09:30:00,23.94,23.94,23.86,23.86,5000.0,18.1976,18.1976,18.1367,18.1367,5000.0
2006-07-03 09:40:00,23.86,23.91,23.86,23.91,1200.0,18.1367,18.1748,18.1367,18.1748,1200.0
2006-07-03 09:50:00,23.93,23.94,23.89,23.89,3200.0,18.19,18.1976,18.1595,18.1595,3200.0
2006-07-03 10:00:00,23.87,23.94,23.86,23.94,1800.0,18.1443,18.1976,18.1367,18.1976,1800.0
2006-07-03 10:10:00,23.94,23.94,23.94,23.94,2200.0,18.1976,18.1976,18.1976,18.1976,2200.0
2006-07-03 10:20:00,23.93,24.08,23.93,24.02,28600.0,18.19,18.304,18.19,18.2584,28600.0
2006-07-03 10:30:00,24.02,24.02,23.94,23.94,7400.0,18.2584,18.2584,18.1976,18.1976,7400.0
2006-07-03 10:40:00,23.94,23.96,23.94,23.94,8800.0,18.1976,18.2128,18.1976,18.1976,8800.0
2006-07-03 10:50:00,23.93,23.94,23.93,23.93,1200.0,18.19,18.1976,18.19,18.19,1200.0
2006-07-03 11:00:00,23.94,23.94,23.93,23.93,5600.0,18.1976,18.1976,18.19,18.19,5600.0
2006-07-03 11:10:00,23.94,24.0,23.94,24.0,4000.0,18.1976,18.2432,18.1976,18.2432,4000.0
2006-07-03 11:20:00,24.0,24.03,24.0,24.0,3400.0,18.2432,18.266,18.2432,18.2432,3400.0
2006-07-03 11:30:00,23.99,23.99,23.97,23.97,4200.0,18.2356,18.2356,18.2204,18.2204,4200.0
2006-07-03 11:40:00,23.97,23.99,23.97,23.99,6000.0,18.2204,18.2356,18.2204,18.2356,6000.0
2006-07-03 11:50:00,24.0,24.0,23.99,24.0,3400.0,18.2432,18.2432,18.2356,18.2432,3400.0
2006-07-03 12:00:00,24.0,24.0,23.96,23.96,4200.0,18.2432,18.2432,18.2128,18.2128,4200.0
2006-07-03 12:10:00,23.96,23.98,23.93,23.95,6000.0,18.2128,18.228,18.19,18.2052,6000.0
2006-07-03 12:20:00,23.95,23.99,23.95,23.99,3000.0,18.2052,18.2356,18.2052,18.2356,3000.0
2006-07-03 12:30:00,23.98,24.0,23.98,23.99,3200.0,18.228,18.2432,18.228,18.2356,3200.0
2006-07-03 12:40:00,23.99,24.0,23.99,24.0,3600.0,18.2356,18.2432,18.2356,18.2432,3600.0
2006-07-03 12:50:00,24.0,24.03,23.98,24.03,11800.0,18.2432,18.266,18.228,18.266,11800.0
2006-07-03 13:00:00,24.0,24.02,24.0,24.02,2400.0,18.2432,18.2584,18.2432,18.2584,2400.0
2006-07-03 13:10:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 13:20:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 13:30:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 13:40:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 13:50:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:00:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:10:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:20:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:30:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:40:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:50:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:00:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:10:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:20:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:30:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:40:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:50:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-05 09:30:00,24.02,24.02,23.92,23.93,7800.0,18.2584,18.2584,18.1824,18.19,7800.0
2006-07-05 09:40:00,23.92,23.92,23.73,23.73,20800.0,18.1824,18.1824,18.0379,18.0379,20800.0
2006-07-05 09:50:00,23.72,23.72,23.51,23.53,20400.0,18.0303,18.0303,17.8707,17.8859,20400.0
2006-07-05 10:00:00,23.53,23.61,23.46,23.47,19600.0,17.8859,17.9467,17.8327,17.8403,19600.0
2006-07-05 10:10:00,23.49,23.58,23.46,23.46,11400.0,17.8555,17.9239,17.8327,17.8327,11400.0
2006-07-05 10:20:00,23.46,23.52,23.41,23.5,11000.0,17.8327,17.8783,17.7947,17.8631,11000.0
2006-07-05 10:30:00,23.5,23.54,23.49,23.52,15000.0,17.8631,17.8935,17.8555,17.8783,15000.0
2006-07-05 10:40:00,23.5,23.52,23.44,23.47,9000.0,17.8631,17.8783,17.8175,17.8403,9000.0
2006-07-05 10:50:00,23.46,23.47,23.38,23.39,5600.0,17.8327,17.8403,17.7719,17.7795,5600.0
2006-07-05 11:00:00,23.39,23.4,23.36,23.39,15200.0,17.7795,17.7871,17.7567,17.7795,15200.0
2006-07-05 11:10:00,23.38,23.41,23.38,23.38,11400.0,17.7719,17.7947,17.7719,17.7719,11400.0
2006-07-05 11:20:00,23.37,23.38,23.31,23.36,10000.0,17.7643,17.7719,17.7187,17.7567,10000.0
2006-07-05 11:30:00,23.33,23.42,23.33,23.4,15400.0,17.7339,17.8023,17.7339,17.7871,15400.0
2006-07-05 11:40:00,23.39,23.4,23.37,23.37,14400.0,17.7795,17.7871,17.7643,17.7643,14400.0
2006-07-05 11:50:00,23.36,23.4,23.32,23.34,12600.0,17.7567,17.7871,17.7263,17.7415,12600.0
2006-07-05 12:00:00,23.37,23.38,23.35,23.38,7400.0,17.7643,17.7719,17.7491,17.7719,7400.0
2006-07-05 12:10:00,23.38,23.42,23.38,23.39,7200.0,17.7719,17.8023,17.7719,17.7795,7200.0
2006-07-05 12:20:00,23.39,23.39,23.36,23.38,6200.0,17.7795,17.7795,17.7567,17.7719,6200.0
2006-07-05 12:30:00,23.39,23.39,23.36,23.38,9200.0,17.7795,17.7795,17.7567,17.7719,9200.0
2006-07-05 12:40:00,23.36,23.4,23.36,23.4,7000.0,17.7567,17.7871,17.7567,17.7871,7000.0
2006-07-05 12:50:00,23.39,23.43,23.38,23.41,12600.0,17.7795,17.8099,17.7719,17.7947,12600.0
2006-07-05 13:00:00,23.41,23.41,23.36,23.36,11600.0,17.7947,17.7947,17.7567,17.7567,11600.0
2006-07-05 13:10:00,23.36,23.43,23.36,23.41,6800.0,17.7567,17.8099,17.7567,17.7947,6800.0
2006-07-05 13:20:00,23.41,23.42,23.41,23.42,3800.0,17.7947,17.8023,17.7947,17.8023,3800.0
2006-07-05 13:30:00,23.43,23.44,23.42,23.43,5000.0,17.8099,17.8175,17.8023,17.8099,5000.0
2006-07-05 13:40:00,23.45,23.47,23.43,23.43,8000.0,17.8251,17.8403,17.8099,17.8099,8000.0
2006-07-05 13:50:00,23.42,23.42,23.38,23.38,5200.0,17.8023,17.8023,17.7719,17.7719,5200.0
2006-07-05 14:00:00,23.4,23.45,23.4,23.45,3600.0,17.7871,17.8251,17.7871,17.8251,3600.0
2006-07-05 14:10:00,23.45,23.49,23.45,23.49,3600.0,17.8251,17.8555,17.8251,17.8555,3600.0
2006-07-05 14:20:00,23.5,23.5,23.48,23.5,7600.0,17.8631,17.8631,17.8479,17.8631,7600.0
2006-07-05 14:30:00,23.49,23.55,23.48,23.55,8000.0,17.8555,17.9011,17.8479,17.9011,8000.0
2006-07-05 14:40:00,23.55,23.55,23.5,23.5,6600.0,17.9011,17.9011,17.8631,17.8631,6600.0
2006-07-05 14:50:00,23.5,23.51,23.42,23.5,13800.0,17.8631,17.8707,17.8023,17.8631,13800.0
2006-07-05 15:00:00,23.5,23.5,23.46,23.47,6600.0,17.8631,17.8631,17.8327,17.8403,6600.0
2006-07-05 15:10:00,23.46,23.47,23.43,23.46,12200.0,17.8327,17.8403,17.8099,17.8327,12200.0
2006-07-05 15:20:00,23.45,23.48,23.42,23.48,9000.0,17.8251,17.8479,17.8023,17.8479,9000.0
2006-07-05 15:30:00,23.46,23.5,23.4,23.49,14200.0,17.8327,17.8631,17.7871,17.8555,14200.0
2006-07-05 15:40:00,23.48,23.55,23.45,23.55,6600.0,17.8479,17.9011,17.8251,17.9011,6600.0
2006-07-05 15:50:00,23.54,23.54,23.46,23.46,23200.0,17.8935,17.8935,17.8327,17.8327,23200.0
2006-07-06 09:30:00,23.53,23.61,23.49,23.61,4800.0,17.8859,17.9467,17.8555,17.9467,4800.0
2006-07-06 09:40:00,23.61,23.62,23.56,23.59,2800.0,17.9467,17.9543,17.9087,17.9315,2800.0
2006-07-06 09:50:00,23.58,23.61,23.58,23.6,9400.0,17.9239,17.9467,17.9239,17.9391,9400.0
2006-07-06 10:00:00,23.6,23.61,23.5,23.57,9400.0,17.9391,17.9467,17.8631,17.9163,9400.0
2006-07-06 10:10:00,23.57,23.64,23.57,23.64,2600.0,17.9163,17.9695,17.9163,17.9695,2600.0
2006-07-06 10:20:00,23.64,23.68,23.64,23.68,7000.0,17.9695,17.9999,17.9695,17.9999,7000.0
2006-07-06 10:30:00,23.68,23.68,23.58,23.59,8200.0,17.9999,17.9999,17.9239,17.9315,8200.0
2006-07-06 10:40:00,23.59,23.66,23.59,23.66,5400.0,17.9315,17.9847,17.9315,17.9847,5400.0
2006-07-06 10:50:00,23.66,23.66,23.6,23.61,15800.0,17.9847,17.9847,17.9391,17.9467,15800.0
2006-07-06 11:00:00,23.61,23.66,23.61,23.66,5200.0,17.9467,17.9847,17.9467,17.9847,5200.0
2006-07-06 11:10:00,23.66,23.7,23.66,23.7,4600.0,17.9847,18.0151,17.9847,18.0151,4600.0
2006-07-06 11:20:00,23.71,23.71,23.67,23.68,4000.0,18.0227,18.0227,17.9923,17.9999,4000.0
2006-07-06 11:30:00,23.68,23.69,23.66,23.66,4000.0,17.9999,18.0075,17.9847,17.9847,4000.0
2006-07-06 11:40:00,23.65,23.65,23.63,23.64,2200.0,17.9771,17.9771,17.9619,17.9695,2200.0
2006-07-06 11:50:00,23.61,23.61,23.59,23.59,3200.0,17.9467,17.9467,17.9315,17.9315,3200.0
2006-07-06 12:00:00,23.59,23.59,23.57,23.57,1200.0,17.9315,17.9315,17.9163,17.9163,1200.0
2006-07-06 12:10:00,23.57,23.57,23.46,23.46,4400.0,17.9163,17.9163,17.8327,17.8327,4400.0
2006-07-06 12:20:00,23.46,23.54,23.46,23.48,6000.0,17.8327,17.8935,17.8327,17.8479,6000.0
2006-07-06 12:30:00,23.5,23.53,23.5,23.52,1600.0,17.8631,17.8859,17.8631,17.8783,1600.0
2006-07-06 12:40:00,23.53,23.55,23.53,23.54,3800.0,17.8859,17.9011,17.8859,17.8935,3800.0
2006-07-06 12:50:00,23.54,23.58,23.54,23.56,2800.0,17.8935,17.9239,17.8935,17.9087,2800.0
2006-07-06 13:00:00,23.57,23.58,23.57,23.58,1400.0,17.9163,17.9239,17.9163,17.9239,1400.0
2006-07-06 13:10:00,23.59,23.59,23.57,23.59,1600.0,17.9315,17.9315,17.9163,17.9315,1600.0
2006-07-06 13:20:00,23.58,23.6,23.58,23.6,2600.0,17.9239,17.9391,17.9239,17.9391,2600.0
2006-07-06 13:30:00,23.59,23.61,23.59,23.61,3600.0,17.9315,17.9467,17.9315,17.9467,3600.0
2006-07-06 13:40:00,23.62,23.69,23.62,23.69,5400.0,17.9543,18.0075,17.9543,18.0075,5400.0
2006-07-06 13:50:00,23.67,23.67,23.58,23.58,4400.0,17.9923,17.9923,17.9239,17.9239,4400.0
2006-07-06 14:00:00,23.56,23.56,23.48,23.5,5000.0,17.9087,17.9087,17.8479,17.8631,5000.0
2006-07-06 14:10:00,23.49,23.5,23.47,23.47,2400.0,17.8555,17.8631,17.8403,17.8403,2400.0
2006-07-06 14:20:00,23.46,23.46,23.43,23.43,4600.0,17.8327,17.8327,17.8099,17.8099,4600.0
2006-07-06 14:30:00,23.43,23.44,23.41,23.43,6400.0,17.8099,17.8175,17.7947,17.8099,6400.0
2006-07-06 14:40:00,23.43,23.53,23.43,23.51,6600.0,17.8099,17.8859,17.8099,17.8707,6600.0
2006-07-06 14:50:00,23.48,23.51,23.46,23.5,5800.0,17.8479,17.8707,17.8327,17.8631,5800.0
2006-07-06 15:00:00,23.5,23.52,23.45,23.52,6000.0,17.8631,17.8783,17.8251,17.8783,6000.0
2006-07-06 15:10:00,23.52,23.55,23.52,23.52,8600.0,17.8783,17.9011,17.8783,17.8783,8600.0
2006-07-06 15:20:00,23.5,23.51,23.5,23.51,3600.0,17.8631,17.8707,17.8631,17.8707,3600.0
2006-07-06 15:30:00,23.5,23.56,23.49,23.55,5200.0,17.8631,17.9087,17.8555,17.9011,5200.0
2006-07-06 15:40:00,23.55,23.58,23.55,23.55,7200.0,17.9011,17.9239,17.9011,17.9011,7200.0
2006-07-06 15:50:00,23.56,23.62,23.56,23.57,16800.0,17.9087,17.9543,17.9087,17.9163,16800.0
2006-07-07 09:30:00,23.5,23.58,23.5,23.58,8400.0,17.8631,17.9239,17.8631,17.9239,8400.0
2006-07-07 09:40:00,23.52,23.58,23.45,23.48,3600.0,17.8783,17.9239,17.8251,17.8479,3600.0
2006-07-07 09:50:00,23.5,23.5,23.46,23.5,1800.0,17.8631,17.8631,17.8327,17.8631,1800.0
2006-07-07 10:00:00,23.49,23.5,23.47,23.5,2400.0,17.8555,17.8631,17.8403,17.8631,2400.0
2006-07-07 10:10:00,23.5,23.55,23.5,23.52,9200.0,17.8631,17.9011,17.8631,17.8783,9200.0
2006-07-07 10:20:00,23.52,23.54,23.52,23.53,3200.0,17.8783,17.8935,17.8783,17.8859,3200.0
2006-07-07 10:30:00,23.54,23.54,23.53,23.53,4000.0,17.8935,17.8935,17.8859,17.8859,4000.0
2006-07-07 10:40:00,23.53,23.59,23.53,23.59,9800.0,17.8859,17.9315,17.8859,17.9315,9800.0
2006-07-07 10:50:00,23.6,23.6,23.57,23.57,5000.0,17.9391,17.9391,17.9163,17.9163,5000.0
2006-07-07 11:00:00,23.57,23.6,23.56,23.59,4200.0,17.9163,17.9391,17.9087,17.9315,4200.0
2006-07-07 11:10:00,23.6,23.6,23.59,23.59,4000.0,17.9391,17.9391,17.9315,17.9315,4000.0
2006-07-07 11:20:00,23.59,23.6,23.57,23.59,3000.0,17.9315,17.9391,17.9163,17.9315,3000.0
2006-07-07 11:30:00,23.6,23.71,23.6,23.68,14400.0,17.9391,18.0227,17.9391,17.9999,14400.0
2006-07-07 11:40:00,23.68,23.69,23.67,23.67,1800.0,17.9999,18.0075,17.9923,17.9923,1800.0
2006-07-07 11:50:00,23.68,23.68,23.67,23.68,1400.0,17.9999,17.9999,17.9923,17.9999,1400.0
2006-07-07 12:00:00,23.67,23.68,23.67,23.67,2800.0,17.9923,17.9999,17.9923,17.9923,2800.0
2006-07-07 12:10:00,23.67,23.68,23.67,23.67,2600.0,17.9923,17.9999,17.9923,17.9923,2600.0
2006-07-07 12:20:00,23.68,23.7,23.68,23.69,5000.0,17.9999,18.0151,17.9999,18.0075,5000.0
2006-07-07 12:30:00,23.7,23.7,23.69,23.7,7600.0,18.0151,18.0151,18.0075,18.0151,7600.0
2006-07-07 12:40:00,23.71,23.71,23.65,23.65,2800.0,18.0227,18.0227,17.9771,17.9771,2800.0
2006-07-07 12:50:00,23.66,23.66,23.6,23.6,2000.0,17.9847,17.9847,17.9391,17.9391,2000.0
2006-07-07 13:00:00,23.6,23.6,23.56,23.56,5400.0,17.9391,17.9391,17.9087,17.9087,5400.0
2006-07-07 13:10:00,23.56,23.57,23.52,23.52,2400.0,17.9087,17.9163,17.8783,17.8783,2400.0
2006-07-07 13:20:00,23.5,23.53,23.49,23.53,4000.0,17.8631,17.8859,17.8555,17.8859,4000.0
2006-07-07 13:30:00,23.53,23.56,23.53,23.53,4800.0,17.8859,17.9087,17.8859,17.8859,4800.0
2006-07-07 13:40:00,23.54,23.57,23.54,23.54,3000.0,17.8935,17.9163,17.8935,17.8935,3000.0
2006-07-07 13:50:00,23.57,23.59,23.56,23.58,2400.0,17.9163,17.9315,17.9087,17.9239,2400.0
2006-07-07 14:00:00,23.59,23.63,23.58,23.63,2800.0,17.9315,17.9619,17.9239,17.9619,2800.0
2006-07-07 14:10:00,23.6,23.61,23.6,23.61,1400.0,17.9391,17.9467,17.9391,17.9467,1400.0
2006-07-07 14:20:00,23.59,23.61,23.59,23.61,2000.0,17.9315,17.9467,17.9315,17.9467,2000.0
2006-07-07 14:30:00,23.59,23.59,23.55,23.55,19000.0,17.9315,17.9315,17.9011,17.9011,19000.0
2006-07-07 14:40:00,23.55,23.56,23.52,23.54,7000.0,17.9011,17.9087,17.8783,17.8935,7000.0
2006-07-07 14:50:00,23.53,23.57,23.46,23.46,10800.0,17.8859,17.9163,17.8327,17.8327,10800.0
2006-07-07 15:00:00,23.47,23.49,23.42,23.49,9600.0,17.8403,17.8555,17.8023,17.8555,9600.0
2006-07-07 15:10:00,23.46,23.47,23.44,23.47,1200.0,17.8327,17.8403,17.8175,17.8403,1200.0
2006-07-07 15:20:00,23.47,23.47,23.39,23.42,5400.0,17.8403,17.8403,17.7795,17.8023,5400.0
2006-07-07 15:30:00,23.4,23.41,23.38,23.38,1800.0,17.7871,17.7947,17.7719,17.7719,1800.0
2006-07-07 15:40:00,23.39,23.43,23.39,23.43,5400.0,17.7795,17.8099,17.7795,17.8099,5400.0
2006-07-07 15:50:00,23.43,23.46,23.42,23.42,8000.0,17.8099,17.8327,17.8023,17.8023,8000.0
2006-07-10 09:30:00,23.45,23.62,23.45,23.62,4800.0,17.8251,17.9543,17.8251,17.9543,4800.0
2006-07-10 09:40:00,23.63,23.68,23.63,23.66,6200.0,17.9619,17.9999,17.9619,17.9847,6200.0
2006-07-10 09:50:00,23.62,23.63,23.55,23.6,3400.0,17.9543,17.9619,17.9011,17.9391,3400.0
2006-07-10 10:00:00,23.61,23.68,23.6,23.68,7400.0,17.9467,17.9999,17.9391,17.9999,7400.0
2006-07-10 10:10:00,23.68,23.68,23.65,23.65,2000.0,17.9999,17.9999,17.9771,17.9771,2000.0
2006-07-10 10:20:00,23.65,23.65,23.6,23.65,4800.0,17.9771,17.9771,17.9391,17.9771,4800.0
2006-07-10 10:30:00,23.65,23.65,23.61,23.62,5400.0,17.9771,17.9771,17.9467,17.9543,5400.0
2006-07-10 10:40:00,23.63,23.65,23.61,23.65,4200.0,17.9619,17.9771,17.9467,17.9771,4200.0
2006-07-10 10:50:00,23.65,23.7,23.63,23.68,14400.0,17.9771,18.0151,17.9619,17.9999,14400.0
2006-07-10 11:00:00,23.68,23.7,23.65,23.65,5600.0,17.9999,18.0151,17.9771,17.9771,5600.0
2006-07-10 11:10:00,23.63,23.66,23.63,23.66,3200.0,17.9619,17.9847,17.9619,17.9847,3200.0
2006-07-10 11:20:00,23.62,23.7,23.61,23.69,4000.0,17.9543,18.0151,17.9467,18.0075,4000.0
2006-07-10 11:30:00,23.7,23.72,23.69,23.72,1000.0,18.0151,18.0303,18.0075,18.0303,1000.0
2006-07-10 11:40:00,23.68,23.68,23.66,23.67,1200.0,17.9999,17.9999,17.9847,17.9923,1200.0
2006-07-10 11:50:00,23.7,23.7,23.63,23.68,5400.0,18.0151,18.0151,17.9619,17.9999,5400.0
2006-07-10 12:00:00,23.67,23.67,23.66,23.66,400.0,17.9923,17.9923,17.9847,17.9847,400.0
2006-07-10 12:10:00,23.65,23.65,23.6,23.63,1800.0,17.9771,17.9771,17.9391,17.9619,1800.0
2006-07-10 12:20:00,23.63,23.68,23.63,23.68,4000.0,17.9619,17.9999,17.9619,17.9999,4000.0
2006-07-10 12:30:00,23.68,23.68,23.68,23.68,200.0,17.9999,17.9999,17.9999,17.9999,200.0
2006-07-10 12:40:00,23.68,23.68,23.67,23.67,1800.0,17.9999,17.9999,17.9923,17.9923,1800.0
2006-07-10 12:50:00,23.66,23.68,23.63,23.65,1000.0,17.9847,17.9999,17.9619,17.9771,1000.0
2006-07-10 13:00:00,23.65,23.65,23.63,23.63,1600.0,17.9771,17.9771,17.9619,17.9619,1600.0
2006-07-10 13:10:00,23.64,23.65,23.61,23.63,3000.0,17.9695,17.9771,17.9467,17.9619,3000.0
2006-07-10 13:20:00,23.63,23.63,23.62,23.62,1000.0,17.9619,17.9619,17.9543,17.9543,1000.0
2006-07-10 13:30:00,23.64,23.66,23.62,23.62,3200.0,17.9695,17.9847,17.9543,17.9543,3200.0
2006-07-10 13:40:00,23.63,23.67,23.63,23.67,4000.0,17.9619,17.9923,17.9619,17.9923,4000.0
2006-07-10 13:50:00,23.68,23.68,23.67,23.67,600.0,17.9999,17.9999,17.9923,17.9923,600.0
2006-07-10 14:00:00,23.66,23.67,23.61,23.61,3000.0,17.9847,17.9923,17.9467,17.9467,3000.0
2006-07-10 14:10:00,23.6,23.6,23.55,23.57,4600.0,17.9391,17.9391,17.9011,17.9163,4600.0
2006-07-10 14:20:00,23.58,23.6,23.58,23.6,3000.0,17.9239,17.9391,17.9239,17.9391,3000.0
2006-07-10 14:30:00,23.6,23.6,23.52,23.56,6600.0,17.9391,17.9391,17.8783,17.9087,6600.0
2006-07-10 14:40:00,23.56,23.56,23.49,23.5,7000.0,17.9087,17.9087,17.8555,17.8631,7000.0
2006-07-10 14:50:00,23.48,23.52,23.45,23.52,15800.0,17.8479,17.8783,17.8251,17.8783,15800.0
2006-07-10 15:00:00,23.49,23.5,23.48,23.49,5800.0,17.8555,17.8631,17.8479,17.8555,5800.0
2006-07-10 15:10:00,23.5,23.56,23.5,23.56,3800.0,17.8631,17.9087,17.8631,17.9087,3800.0
2006-07-10 15:20:00,23.57,23.62,23.57,23.61,5800.0,17.9163,17.9543,17.9163,17.9467,5800.0
2006-07-10 15:30:00,23.61,23.63,23.54,23.54,5200.0,17.9467,17.9619,17.8935,17.8935,5200.0
2006-07-10 15:40:00,23.53,23.53,23.44,23.49,16600.0,17.8859,17.8859,17.8175,17.8555,16600.0
2006-07-10 15:50:00,23.49,23.55,23.49,23.5,14200.0,17.8555,17.9011,17.8555,17.8631,14200.0
2006-07-11 09:30:00,23.55,23.63,23.5,23.5,14600.0,17.9011,17.9619,17.8631,17.8631,14600.0
2006-07-11 09:40:00,23.55,23.55,23.34,23.4,11200.0,17.9011,17.9011,17.7415,17.7871,11200.0
2006-07-11 09:50:00,23.43,23.45,23.25,23.25,9800.0,17.8099,17.8251,17.6731,17.6731,9800.0
2006-07-11 10:00:00,23.21,23.31,23.18,23.31,14400.0,17.6427,17.7187,17.6199,17.7187,14400.0
2006-07-11 10:10:00,23.28,23.34,23.18,23.34,25200.0,17.6959,17.7415,17.6199,17.7415,25200.0
2006-07-11 10:20:00,23.3,23.3,23.18,23.18,13000.0,17.7111,17.7111,17.6199,17.6199,13000.0
2006-07-11 10:30:00,23.18,23.2,23.07,23.2,15200.0,17.6199,17.6351,17.5362,17.6351,15200.0
2006-07-11 10:40:00,23.21,23.23,23.18,23.18,11400.0,17.6427,17.6579,17.6199,17.6199,11400.0
2006-07-11 10:50:00,23.16,23.17,23.1,23.11,6000.0,17.6047,17.6123,17.559,17.5666,6000.0
2006-07-11 11:00:00,23.11,23.12,23.08,23.09,11000.0,17.5666,17.5742,17.5438,17.5514,11000.0
2006-07-11 11:10:00,23.09,23.11,23.04,23.11,6800.0,17.5514,17.5666,17.5134,17.5666,6800.0
2006-07-11 11:20:00,23.13,23.13,23.04,23.05,10600.0,17.5818,17.5818,17.5134,17.521,10600.0
2006-07-11 11:30:00,23.04,23.06,23.02,23.03,8000.0,17.5134,17.5286,17.4982,17.5058,8000.0
2006-07-11 11:40:00,23.03,23.06,23.02,23.05,15400.0,17.5058,17.5286,17.4982,17.521,15400.0
2006-07-11 11:50:00,23.04,23.06,23.0,23.0,10600.0,17.5134,17.5286,17.483,17.483,10600.0
2006-07-11 12:00:00,23.0,23.02,23.0,23.0,8600.0,17.483,17.4982,17.483,17.483,8600.0
2006-07-11 12:10:00,23.01,23.02,23.01,23.02,16400.0,17.4906,17.4982,17.4906,17.4982,16400.0
2006-07-11 12:20:00,23.01,23.02,23.0,23.01,11000.0,17.4906,17.4982,17.483,17.4906,11000.0
2006-07-11 12:30:00,23.01,23.02,23.0,23.01,11200.0,17.4906,17.4982,17.483,17.4906,11200.0
2006-07-11 12:40:00,23.01,23.01,23.0,23.0,6800.0,17.4906,17.4906,17.483,17.483,6800.0
2006-07-11 12:50:00,23.0,23.02,22.99,23.0,6800.0,17.483,17.4982,17.4754,17.483,6800.0
2006-07-11 13:00:00,22.99,23.01,22.98,23.0,4000.0,17.4754,17.4906,17.4678,17.483,4000.0
2006-07-11 13:10:00,23.01,23.02,23.0,23.0,10000.0,17.4906,17.4982,17.483,17.483,10000.0
2006-07-11 13:20:00,23.0,23.0,22.99,23.0,6200.0,17.483,17.483,17.4754,17.483,6200.0
2006-07-11 13:30:00,23.0,23.0,22.99,22.99,4400.0,17.483,17.483,17.4754,17.4754,4400.0
2006-07-11 13:40:00,23.0,23.0,22.99,23.0,6800.0,17.483,17.483,17.4754,17.483,6800.0
2006-07-11 13:50:00,23.0,23.02,23.0,23.0,19600.0,17.483,17.4982,17.483,17.483,19600.0
2006-07-11 14:00:00,23.0,23.0,22.99,23.0,12400.0,17.483,17.483,17.4754,17.483,12400.0
2006-07-11 14:10:00,23.0,23.03,23.0,23.0,26200.0,17.483,17.5058,17.483,17.483,26200.0
2006-07-11 14:20:00,23.0,23.05,23.0,23.05,10200.0,17.483,17.521,17.483,17.521,10200.0
2006-07-11 14:30:00,23.06,23.07,23.04,23.06,8800.0,17.5286,17.5362,17.5134,17.5286,8800.0
2006-07-11 14:40:00,23.06,23.06,23.03,23.06,12000.0,17.5286,17.5286,17.5058,17.5286,12000.0
2006-07-11 14:50:00,23.06,23.06,23.03,23.04,7200.0,17.5286,17.5286,17.5058,17.5134,7200.0
2006-07-11 15:00:00,23.04,23.06,23.03,23.06,23000.0,17.5134,17.5286,17.5058,17.5286,23000.0
2006-07-11 15:10:00,23.06,23.16,23.06,23.14,12200.0,17.5286,17.6047,17.5286,17.5894,12200.0
2006-07-11 15:20:00,23.16,23.17,23.15,23.15,23600.0,17.6047,17.6123,17.5971,17.5971,23600.0
2006-07-11 15:30:00,23.15,23.2,23.14,23.2,27400.0,17.5971,17.6351,17.5894,17.6351,27400.0
2006-07-11 15:40:00,23.2,23.21,23.14,23.14,34400.0,17.6351,17.6427,17.5894,17.5894,34400.0
2006-07-11 15:50:00,23.14,23.23,23.14,23.17,34000.0,17.5894,17.6579,17.5894,17.6123,34000.0
2006-07-12 09:30:00,23.28,23.44,23.28,23.44,6200.0,17.6959,17.8175,17.6959,17.8175,6200.0
2006-07-12 09:40:00,23.42,23.53,23.4,23.45,4600.0,17.8023,17.8859,17.7871,17.8251,4600.0
2006-07-12 09:50:00,23.46,23.47,23.4,23.44,6800.0,17.8327,17.8403,17.7871,17.8175,6800.0
2006-07-12 10:00:00,23.43,23.47,23.39,23.43,2800.0,17.8099,17.8403,17.7795,17.8099,2800.0
2006-07-12 10:10:00,23.45,23.46,23.43,23.43,4600.0,17.8251,17.8327,17.8099,17.8099,4600.0
2006-07-12 10:20:00,23.43,23.44,23.33,23.33,3400.0,17.8099,17.8175,17.7339,17.7339,3400.0
2006-07-12 10:30:00,23.31,23.31,23.26,23.26,2200.0,17.7187,17.7187,17.6807,17.6807,2200.0
2006-07-12 10:40:00,23.24,23.25,23.21,23.21,3400.0,17.6655,17.6731,17.6427,17.6427,3400.0
2006-07-12 10:50:00,23.2,23.2,23.14,23.14,1000.0,17.6351,17.6351,17.5894,17.5894,1000.0
2006-07-12 11:00:00,23.13,23.14,23.1,23.11,3600.0,17.5818,17.5894,17.559,17.5666,3600.0
2006-07-12 11:10:00,23.13,23.18,23.12,23.18,3800.0,17.5818,17.6199,17.5742,17.6199,3800.0
2006-07-12 11:20:00,23.22,23.22,23.16,23.17,3000.0,17.6503,17.6503,17.6047,17.6123,3000.0
2006-07-12 11:30:00,23.17,23.24,23.17,23.24,1800.0,17.6123,17.6655,17.6123,17.6655,1800.0
2006-07-12 11:40:00,23.24,23.25,23.23,23.25,8800.0,17.6655,17.6731,17.6579,17.6731,8800.0
2006-07-12 11:50:00,23.25,23.25,23.24,23.25,3000.0,17.6731,17.6731,17.6655,17.6731,3000.0
2006-07-12 12:00:00,23.25,23.25,23.23,23.25,6600.0,17.6731,17.6731,17.6579,17.6731,6600.0
2006-07-12 12:10:00,23.25,23.25,23.23,23.23,4600.0,17.6731,17.6731,17.6579,17.6579,4600.0
2006-07-12 12:20:00,23.23,23.25,23.21,23.24,13200.0,17.6579,17.6731,17.6427,17.6655,13200.0
2006-07-12 12:30:00,23.23,23.25,23.23,23.25,9400.0,17.6579,17.6731,17.6579,17.6731,9400.0
2006-07-12 12:40:00,23.24,23.25,23.24,23.25,5400.0,17.6655,17.6731,17.6655,17.6731,5400.0
2006-07-12 12:50:00,23.25,23.31,23.25,23.31,6400.0,17.6731,17.7187,17.6731,17.7187,6400.0
2006-07-12 13:00:00,23.3,23.32,23.25,23.25,4800.0,17.7111,17.7263,17.6731,17.6731,4800.0
2006-07-12 13:10:00,23.23,23.27,23.23,23.26,5200.0,17.6579,17.6883,17.6579,17.6807,5200.0
2006-07-12 13:20:00,23.26,23.26,23.24,23.24,4000.0,17.6807,17.6807,17.6655,17.6655,4000.0
2006-07-12 13:30:00,23.23,23.28,23.23,23.27,1800.0,17.6579,17.6959,17.6579,17.6883,1800.0
2006-07-12 13:40:00,23.26,23.29,23.22,23.24,7600.0,17.6807,17.7035,17.6503,17.6655,7600.0
2006-07-12 13:50:00,23.23,23.23,23.16,23.16,3800.0,17.6579,17.6579,17.6047,17.6047,3800.0
2006-07-12 14:00:00,23.16,23.16,23.15,23.15,2000.0,17.6047,17.6047,17.5971,17.5971,2000.0
2006-07-12 14:10:00,23.15,23.15,23.13,23.13,4400.0,17.5971,17.5971,17.5818,17.5818,4400.0
2006-07-12 14:20:00,23.13,23.16,23.11,23.16,12000.0,17.5818,17.6047,17.5666,17.6047,12000.0
2006-07-12 14:30:00,23.14,23.18,23.11,23.18,6000.0,17.5894,17.6199,17.5666,17.6199,6000.0
2006-07-12 14:40:00,23.18,23.2,23.15,23.15,8000.0,17.6199,17.6351,17.5971,17.5971,8000.0
2006-07-12 14:50:00,23.15,23.16,23.14,23.16,5800.0,17.5971,17.6047,17.5894,17.6047,5800.0
2006-07-12 15:00:00,23.14,23.16,23.11,23.11,12600.0,17.5894,17.6047,17.5666,17.5666,12600.0
2006-07-12 15:10:00,23.13,23.17,23.13,23.16,6000.0,17.5818,17.6123,17.5818,17.6047,6000.0
2006-07-12 15:20:00,23.16,23.25,23.16,23.24,8000.0,17.6047,17.6731,17.6047,17.6655,8000.0
2006-07-12 15:30:00,23.24,23.25,23.22,23.23,10000.0,17.6655,17.6731,17.6503,17.6579,10000.0
2006-07-12 15:40:00,23.23,23.23,23.16,23.16,8000.0,17.6579,17.6579,17.6047,17.6047,8000.0
2006-07-12 15:50:00,23.16,23.16,23.14,23.15,12600.0,17.6047,17.6047,17.5894,17.5971,12600.0
2006-07-13 09:30:00,23.05,23.16,23.05,23.08,7200.0,17.521,17.6047,17.521,17.5438,7200.0
2006-07-13 09:40:00,23.01,23.02,22.65,22.86,37800.0,17.4906,17.4982,17.217,17.3766,37800.0
2006-07-13 09:50:00,22.85,22.85,22.72,22.8,10800.0,17.369,17.369,17.2702,17.331,10800.0
2006-07-13 10:00:00,22.82,22.85,22.8,22.85,5200.0,17.3462,17.369,17.331,17.369,5200.0
2006-07-13 10:10:00,22.85,22.9,22.85,22.86,5000.0,17.369,17.407,17.369,17.3766,5000.0
2006-07-13 10:20:00,22.86,22.86,22.77,22.83,5200.0,17.3766,17.3766,17.3082,17.3538,5200.0
2006-07-13 10:30:00,22.83,22.88,22.82,22.85,6600.0,17.3538,17.3918,17.3462,17.369,6600.0
2006-07-13 10:40:00,22.85,22.92,22.84,22.84,6000.0,17.369,17.4222,17.3614,17.3614,6000.0
2006-07-13 10:50:00,22.85,22.85,22.75,22.75,8400.0,17.369,17.369,17.293,17.293,8400.0
2006-07-13 11:00:00,22.73,22.75,22.71,22.71,5800.0,17.2778,17.293,17.2626,17.2626,5800.0
2006-07-13 11:10:00,22.71,22.72,22.64,22.7,15200.0,17.2626,17.2702,17.2094,17.255,15200.0
2006-07-13 11:20:00,22.7,22.77,22.7,22.73,10600.0,17.255,17.3082,17.255,17.2778,10600.0
2006-07-13 11:30:00,22.73,22.75,22.68,22.75,12200.0,17.2778,17.293,17.2398,17.293,12200.0
2006-07-13 11:40:00,22.75,22.76,22.68,22.68,4600.0,17.293,17.3006,17.2398,17.2398,4600.0
2006-07-13 11:50:00,22.68,22.75,22.67,22.72,5600.0,17.2398,17.293,17.2322,17.2702,5600.0
2006-07-13 12:00:00,22.74,22.78,22.7,22.74,7800.0,17.2854,17.3158,17.255,17.2854,7800.0
2006-07-13 12:10:00,22.71,22.81,22.71,22.81,8000.0,17.2626,17.3386,17.2626,17.3386,8000.0
2006-07-13 12:20:00,22.84,22.84,22.79,22.81,2800.0,17.3614,17.3614,17.3234,17.3386,2800.0
2006-07-13 12:30:00,22.79,22.79,22.76,22.77,2400.0,17.3234,17.3234,17.3006,17.3082,2400.0
2006-07-13 12:40:00,22.78,22.82,22.73,22.73,5800.0,17.3158,17.3462,17.2778,17.2778,5800.0
2006-07-13 12:50:00,22.73,22.74,22.73,22.74,5000.0,17.2778,17.2854,17.2778,17.2854,5000.0
2006-07-13 13:00:00,22.75,22.78,22.74,22.74,10000.0,17.293,17.3158,17.2854,17.2854,10000.0
2006-07-13 13:10:00,22.74,22.75,22.73,22.74,2600.0,17.2854,17.293,17.2778,17.2854,2600.0
2006-07-13 13:20:00,22.74,22.75,22.7,22.7,9000.0,17.2854,17.293,17.255,17.255,9000.0
2006-07-13 13:30:00,22.71,22.71,22.66,22.67,7400.0,17.2626,17.2626,17.2246,17.2322,7400.0
2006-07-13 13:40:00,22.66,22.66,22.61,22.61,4200.0,17.2246,17.2246,17.1866,17.1866,4200.0
2006-07-13 13:50:00,22.61,22.61,22.55,22.55,6200.0,17.1866,17.1866,17.141,17.141,6200.0
2006-07-13 14:00:00,22.55,22.59,22.53,22.58,10600.0,17.141,17.1714,17.1258,17.1638,10600.0
2006-07-13 14:10:00,22.57,22.59,22.57,22.58,10200.0,17.1562,17.1714,17.1562,17.1638,10200.0
2006-07-13 14:20:00,22.59,22.59,22.57,22.57,2800.0,17.1714,17.1714,17.1562,17.1562,2800.0
2006-07-13 14:30:00,22.56,22.56,22.54,22.54,3400.0,17.1486,17.1486,17.1334,17.1334,3400.0
2006-07-13 14:40:00,22.53,22.54,22.5,22.51,7800.0,17.1258,17.1334,17.103,17.1106,7800.0
2006-07-13 14:50:00,22.5,22.52,22.5,22.52,2400.0,17.103,17.1182,17.103,17.1182,2400.0
2006-07-13 15:00:00,22.52,22.52,22.49,22.49,4600.0,17.1182,17.1182,17.0954,17.0954,4600.0
2006-07-13 15:10:00,22.5,22.61,22.5,22.54,26200.0,17.103,17.1866,17.103,17.1334,26200.0
2006-07-13 15:20:00,22.53,22.56,22.5,22.55,8600.0,17.1258,17.1486,17.103,17.141,8600.0
2006-07-13 15:30:00,22.55,22.58,22.54,22.55,12400.0,17.141,17.1638,17.1334,17.141,12400.0
2006-07-13 15:40:00,22.58,22.58,22.55,22.55,9400.0,17.1638,17.1638,17.141,17.141,9400.0
2006-07-13 15:50:00,22.55,22.58,22.53,22.53,26200.0,17.141,17.1638,17.1258,17.1258,26200.0
2006-07-14 09:30:00,22.63,22.64,22.62,22.62,5400.0,17.2018,17.2094,17.1942,17.1942,5400.0
2006-07-14 09:40:00,22.58,22.58,22.5,22.5,5600.0,17.1638,17.1638,17.103,17.103,5600.0
2006-07-14 09:50:00,22.5,22.5,22.25,22.35,22800.0,17.103,17.103,16.9129,16.9889,22800.0
2006-07-14 10:00:00,22.35,22.35,22.23,22.32,15400.0,16.9889,16.9889,16.8977,16.9661,15400.0
2006-07-14 10:10:00,22.31,22.42,22.31,22.42,5000.0,16.9585,17.0422,16.9585,17.0422,5000.0
2006-07-14 10:20:00,22.43,22.48,22.42,22.45,7800.0,17.0498,17.0878,17.0422,17.065,7800.0
2006-07-14 10:30:00,22.45,22.46,22.43,22.45,2000.0,17.065,17.0726,17.0498,17.065,2000.0
2006-07-14 10:40:00,22.45,22.5,22.45,22.5,3600.0,17.065,17.103,17.065,17.103,3600.0
2006-07-14 10:50:00,22.47,22.5,22.47,22.47,2600.0,17.0802,17.103,17.0802,17.0802,2600.0
2006-07-14 11:00:00,22.47,22.48,22.4,22.4,5400.0,17.0802,17.0878,17.027,17.027,5400.0
2006-07-14 11:10:00,22.39,22.39,22.36,22.38,1400.0,17.0194,17.0194,16.9965,17.0117,1400.0
2006-07-14 11:20:00,22.37,22.37,22.3,22.3,3800.0,17.0041,17.0041,16.9509,16.9509,3800.0
2006-07-14 11:30:00,22.29,22.29,22.21,22.27,4400.0,16.9433,16.9433,16.8825,16.9281,4400.0
2006-07-14 11:40:00,22.28,22.34,22.28,22.31,3400.0,16.9357,16.9813,16.9357,16.9585,3400.0
2006-07-14 11:50:00,22.32,22.33,22.32,22.32,2600.0,16.9661,16.9737,16.9661,16.9661,2600.0
2006-07-14 12:00:00,22.35,22.4,22.34,22.4,11400.0,16.9889,17.027,16.9813,17.027,11400.0
2006-07-14 12:10:00,22.35,22.35,22.34,22.34,1200.0,16.9889,16.9889,16.9813,16.9813,1200.0
2006-07-14 12:20:00,22.33,22.33,22.32,22.32,2000.0,16.9737,16.9737,16.9661,16.9661,2000.0
2006-07-14 12:30:00,22.3,22.35,22.3,22.35,2200.0,16.9509,16.9889,16.9509,16.9889,2200.0
2006-07-14 12:40:00,22.35,22.4,22.35,22.4,7000.0,16.9889,17.027,16.9889,17.027,7000.0
2006-07-14 12:50:00,22.42,22.42,22.4,22.4,10200.0,17.0422,17.0422,17.027,17.027,10200.0
2006-07-14 13:00:00,22.42,22.45,22.39,22.39,7600.0,17.0422,17.065,17.0194,17.0194,7600.0
2006-07-14 13:10:00,22.39,22.43,22.36,22.43,6600.0,17.0194,17.0498,16.9965,17.0498,6600.0
2006-07-14 13:20:00,22.44,22.49,22.42,22.49,2200.0,17.0574,17.0954,17.0422,17.0954,2200.0
2006-07-14 13:30:00,22.5,22.53,22.5,22.53,800.0,17.103,17.1258,17.103,17.1258,800.0
2006-07-14 13:40:00,22.53,22.53,22.46,22.46,1000.0,17.1258,17.1258,17.0726,17.0726,1000.0
2006-07-14 13:50:00,22.49,22.49,22.46,22.49,1000.0,17.0954,17.0954,17.0726,17.0954,1000.0
2006-07-14 14:00:00,22.45,22.45,22.41,22.41,2800.0,17.065,17.065,17.0346,17.0346,2800.0
2006-07-14 14:10:00,22.41,22.41,22.4,22.41,5800.0,17.0346,17.0346,17.027,17.0346,5800.0
2006-07-14 14:20:00,22.41,22.42,22.41,22.41,3200.0,17.0346,17.0422,17.0346,17.0346,3200.0
2006-07-14 14:30:00,22.42,22.43,22.42,22.42,6800.0,17.0422,17.0498,17.0422,17.0422,6800.0
2006-07-14 14:40:00,22.43,22.43,22.43,22.43,2400.0,17.0498,17.0498,17.0498,17.0498,2400.0
2006-07-14 14:50:00,22.46,22.46,22.42,22.45,2200.0,17.0726,17.0726,17.0422,17.065,2200.0
2006-07-14 15:00:00,22.45,22.49,22.45,22.48,8600.0,17.065,17.0954,17.065,17.0878,8600.0
2006-07-14 15:10:00,22.48,22.48,22.46,22.46,1800.0,17.0878,17.0878,17.0726,17.0726,1800.0
2006-07-14 15:20:00,22.46,22.47,22.43,22.44,2800.0,17.0726,17.0802,17.0498,17.0574,2800.0
2006-07-14 15:30:00,22.45,22.5,22.45,22.5,1800.0,17.065,17.103,17.065,17.103,1800.0
2006-07-14 15:40:00,22.5,22.52,22.46,22.52,4000.0,17.103,17.1182,17.0726,17.1182,4000.0
2006-07-14 15:50:00,22.53,22.55,22.43,22.46,15200.0,17.1258,17.141,17.0498,17.0726,15200.0
2006-07-17 09:30:00,22.57,22.59,22.57,22.59,3800.0,17.1562,17.1714,17.1562,17.1714,3800.0
2006-07-17 09:40:00,22.59,22.59,22.5,22.5,3000.0,17.1714,17.1714,17.103,17.103,3000.0
2006-07-17 09:50:00,22.48,22.5,22.45,22.45,4400.0,17.0878,17.103,17.065,17.065,4400.0
2006-07-17 10:00:00,22.47,22.47,22.45,22.47,3000.0,17.0802,17.0802,17.065,17.0802,3000.0
2006-07-17 10:10:00,22.47,22.52,22.47,22.51,3000.0,17.0802,17.1182,17.0802,17.1106,3000.0
2006-07-17 10:20:00,22.5,22.5,22.45,22.46,7200.0,17.103,17.103,17.065,17.0726,7200.0
2006-07-17 10:30:00,22.46,22.46,22.36,22.36,8600.0,17.0726,17.0726,16.9965,16.9965,8600.0
2006-07-17 10:40:00,22.35,22.36,22.35,22.36,600.0,16.9889,16.9965,16.9889,16.9965,600.0
2006-07-17 10:50:00,22.36,22.37,22.36,22.37,6400.0,16.9965,17.0041,16.9965,17.0041,6400.0
2006-07-17 11:00:00,22.37,22.37,22.36,22.37,4400.0,17.0041,17.0041,16.9965,17.0041,4400.0
2006-07-17 11:10:00,22.38,22.38,22.36,22.38,800.0,17.0117,17.0117,16.9965,17.0117,800.0
2006-07-17 11:20:00,22.38,22.38,22.28,22.28,10400.0,17.0117,17.0117,16.9357,16.9357,10400.0
2006-07-17 11:30:00,22.28,22.28,22.27,22.28,7000.0,16.9357,16.9357,16.9281,16.9357,7000.0
2006-07-17 11:40:00,22.28,22.32,22.27,22.32,20200.0,16.9357,16.9661,16.9281,16.9661,20200.0
2006-07-17 11:50:00,22.31,22.31,22.27,22.27,2200.0,16.9585,16.9585,16.9281,16.9281,2200.0
2006-07-17 12:00:00,22.27,22.28,22.24,22.24,2600.0,16.9281,16.9357,16.9053,16.9053,2600.0
2006-07-17 12:10:00,22.17,22.2,22.16,22.2,3800.0,16.8521,16.8749,16.8445,16.8749,3800.0
2006-07-17 12:20:00,22.2,22.22,22.2,22.21,4600.0,16.8749,16.8901,16.8749,16.8825,4600.0
2006-07-17 12:30:00,22.21,22.25,22.21,22.25,2800.0,16.8825,16.9129,16.8825,16.9129,2800.0
2006-07-17 12:40:00,22.24,22.27,22.21,22.23,2400.0,16.9053,16.9281,16.8825,16.8977,2400.0
2006-07-17 12:50:00,22.2,22.2,22.16,22.18,3400.0,16.8749,16.8749,16.8445,16.8597,3400.0
2006-07-17 13:00:00,22.19,22.2,22.19,22.2,600.0,16.8673,16.8749,16.8673,16.8749,600.0
2006-07-17 13:10:00,22.17,22.25,22.17,22.25,4000.0,16.8521,16.9129,16.8521,16.9129,4000.0
2006-07-17 13:20:00,22.23,22.3,22.23,22.29,2800.0,16.8977,16.9509,16.8977,16.9433,2800.0
2006-07-17 13:30:00,22.29,22.3,22.23,22.23,3200.0,16.9433,16.9509,16.8977,16.8977,3200.0
2006-07-17 13:40:00,22.25,22.25,22.23,22.25,1800.0,16.9129,16.9129,16.8977,16.9129,1800.0
2006-07-17 13:50:00,22.25,22.25,22.25,22.25,600.0,16.9129,16.9129,16.9129,16.9129,600.0
2006-07-17 14:00:00,22.26,22.33,22.26,22.28,1800.0,16.9205,16.9737,16.9205,16.9357,1800.0
2006-07-17 14:10:00,22.28,22.28,22.27,22.27,1200.0,16.9357,16.9357,16.9281,16.9281,1200.0
2006-07-17 14:20:00,22.25,22.26,22.22,22.23,1800.0,16.9129,16.9205,16.8901,16.8977,1800.0
2006-07-17 14:30:00,22.23,22.24,22.23,22.23,2400.0,16.8977,16.9053,16.8977,16.8977,2400.0
2006-07-17 14:40:00,22.2,22.23,22.17,22.18,3000.0,16.8749,16.8977,16.8521,16.8597,3000.0
2006-07-17 14:50:00,22.19,22.21,22.19,22.21,2000.0,16.8673,16.8825,16.8673,16.8825,2000.0
2006-07-17 15:00:00,22.2,22.21,22.14,22.14,2000.0,16.8749,16.8825,16.8293,16.8293,2000.0
2006-07-17 15:10:00,22.14,22.18,22.1,22.16,13200.0,16.8293,16.8597,16.7989,16.8445,13200.0
2006-07-17 15:20:00,22.17,22.17,22.15,22.15,2800.0,16.8521,16.8521,16.8369,16.8369,2800.0
2006-07-17 15:30:00,22.14,22.15,22.11,22.15,5200.0,16.8293,16.8369,16.8065,16.8369,5200.0
2006-07-17 15:40:00,22.15,22.23,22.12,22.16,9200.0,16.8369,16.8977,16.8141,16.8445,9200.0
2006-07-17 15:50:00,22.15,22.2,22.11,22.13,19800.0,16.8369,16.8749,16.8065,16.8217,19800.0
2006-07-18 09:30:00,22.25,22.34,22.23,22.28,7000.0,16.9129,16.9813,16.8977,16.9357,7000.0
2006-07-18 09:40:00,22.28,22.37,22.28,22.33,18600.0,16.9357,17.0041,16.9357,16.9737,18600.0
2006-07-18 09:50:00,22.33,22.53,22.31,22.52,13400.0,16.9737,17.1258,16.9585,17.1182,13400.0
2006-07-18 10:00:00,22.52,22.6,22.48,22.56,19800.0,17.1182,17.179,17.0878,17.1486,19800.0
2006-07-18 10:10:00,22.55,22.6,22.55,22.56,8800.0,17.141,17.179,17.141,17.1486,8800.0
2006-07-18 10:20:00,22.55,22.55,22.53,22.54,2000.0,17.141,17.141,17.1258,17.1334,2000.0
2006-07-18 10:30:00,22.55,22.58,22.53,22.56,2600.0,17.141,17.1638,17.1258,17.1486,2600.0
2006-07-18 10:40:00,22.54,22.68,22.53,22.66,7800.0,17.1334,17.2398,17.1258,17.2246,7800.0
2006-07-18 10:50:00,22.66,22.66,22.59,22.64,5400.0,17.2246,17.2246,17.1714,17.2094,5400.0
2006-07-18 11:00:00,22.58,22.6,22.54,22.57,8000.0,17.1638,17.179,17.1334,17.1562,8000.0
2006-07-18 11:10:00,22.56,22.56,22.52,22.52,4000.0,17.1486,17.1486,17.1182,17.1182,4000.0
2006-07-18 11:20:00,22.52,22.53,22.48,22.5,6400.0,17.1182,17.1258,17.0878,17.103,6400.0
2006-07-18 11:30:00,22.54,22.55,22.52,22.52,8000.0,17.1334,17.141,17.1182,17.1182,8000.0
2006-07-18 11:40:00,22.53,22.61,22.52,22.61,9400.0,17.1258,17.1866,17.1182,17.1866,9400.0
2006-07-18 11:50:00,22.63,22.8,22.63,22.76,10400.0,17.2018,17.331,17.2018,17.3006,10400.0
2006-07-18 12:00:00,22.76,22.76,22.61,22.61,7800.0,17.3006,17.3006,17.1866,17.1866,7800.0
2006-07-18 12:10:00,22.61,22.66,22.59,22.61,7600.0,17.1866,17.2246,17.1714,17.1866,7600.0
2006-07-18 12:20:00,22.61,22.65,22.61,22.65,3800.0,17.1866,17.217,17.1866,17.217,3800.0
2006-07-18 12:30:00,22.66,22.66,22.64,22.64,3200.0,17.2246,17.2246,17.2094,17.2094,3200.0
2006-07-18 12:40:00,22.65,22.71,22.64,22.68,8600.0,17.217,17.2626,17.2094,17.2398,8600.0
2006-07-18 12:50:00,22.66,22.66,22.57,22.6,7800.0,17.2246,17.2246,17.1562,17.179,7800.0
2006-07-18 13:00:00,22.6,22.63,22.56,22.62,15200.0,17.179,17.2018,17.1486,17.1942,15200.0
2006-07-18 13:10:00,22.62,22.65,22.61,22.61,8400.0,17.1942,17.217,17.1866,17.1866,8400.0
2006-07-18 13:20:00,22.59,22.61,22.59,22.61,3600.0,17.1714,17.1866,17.1714,17.1866,3600.0
2006-07-18 13:30:00,22.6,22.61,22.56,22.6,7600.0,17.179,17.1866,17.1486,17.179,7600.0
2006-07-18 13:40:00,22.6,22.6,22.55,22.56,26400.0,17.179,17.179,17.141,17.1486,26400.0
2006-07-18 13:50:00,22.56,22.59,22.55,22.57,32200.0,17.1486,17.1714,17.141,17.1562,32200.0
2006-07-18 14:00:00,22.58,22.66,22.58,22.64,9000.0,17.1638,17.2246,17.1638,17.2094,9000.0
2006-07-18 14:10:00,22.61,22.62,22.58,22.61,8400.0,17.1866,17.1942,17.1638,17.1866,8400.0
2006-07-18 14:20:00,22.61,22.66,22.6,22.65,9600.0,17.1866,17.2246,17.179,17.217,9600.0
2006-07-18 14:30:00,22.62,22.75,22.61,22.75,11600.0,17.1942,17.293,17.1866,17.293,11600.0
2006-07-18 14:40:00,22.75,22.77,22.73,22.74,8600.0,17.293,17.3082,17.2778,17.2854,8600.0
2006-07-18 14:50:00,22.73,22.75,22.73,22.73,4600.0,17.2778,17.293,17.2778,17.2778,4600.0
2006-07-18 15:00:00,22.73,22.73,22.68,22.68,4000.0,17.2778,17.2778,17.2398,17.2398,4000.0
2006-07-18 15:10:00,22.68,22.72,22.66,22.72,12200.0,17.2398,17.2702,17.2246,17.2702,12200.0
2006-07-18 15:20:00,22.69,22.69,22.65,22.68,7200.0,17.2474,17.2474,17.217,17.2398,7200.0
2006-07-18 15:30:00,22.68,22.73,22.68,22.72,6600.0,17.2398,17.2778,17.2398,17.2702,6600.0
2006-07-18 15:40:00,22.72,22.87,22.72,22.85,17600.0,17.2702,17.3842,17.2702,17.369,17600.0
2006-07-18 15:50:00,22.83,22.84,22.76,22.76,14800.0,17.3538,17.3614,17.3006,17.3006,14800.0
2006-07-19 09:30:00,22.85,23.0,22.79,23.0,7800.0,17.369,17.483,17.3234,17.483,7800.0
2006-07-19 09:40:00,22.95,23.08,22.95,23.07,13600.0,17.445,17.5438,17.445,17.5362,13600.0
2006-07-19 09:50:00,23.08,23.11,23.01,23.07,36800.0,17.5438,17.5666,17.4906,17.5362,36800.0
2006-07-19 10:00:00,23.06,23.43,23.06,23.43,56800.0,17.5286,17.8099,17.5286,17.8099,56800.0
2006-07-19 10:10:00,23.42,23.42,23.3,23.3,5800.0,17.8023,17.8023,17.7111,17.7111,5800.0
2006-07-19 10:20:00,23.3,23.3,23.19,23.2,11600.0,17.7111,17.7111,17.6275,17.6351,11600.0
2006-07-19 10:30:00,23.2,23.24,23.15,23.2,22000.0,17.6351,17.6655,17.5971,17.6351,22000.0
2006-07-19 10:40:00,23.21,23.25,23.18,23.2,13200.0,17.6427,17.6731,17.6199,17.6351,13200.0
2006-07-19 10:50:00,23.2,23.21,23.19,23.21,5000.0,17.6351,17.6427,17.6275,17.6427,5000.0
2006-07-19 11:00:00,23.22,23.27,23.2,23.21,54000.0,17.6503,17.6883,17.6351,17.6427,54000.0
2006-07-19 11:10:00,23.21,23.27,23.2,23.25,9400.0,17.6427,17.6883,17.6351,17.6731,9400.0
2006-07-19 11:20:00,23.28,23.29,23.28,23.29,12600.0,17.6959,17.7035,17.6959,17.7035,12600.0
2006-07-19 11:30:00,23.29,23.29,23.23,23.24,19000.0,17.7035,17.7035,17.6579,17.6655,19000.0
2006-07-19 11:40:00,23.25,23.25,23.22,23.25,6000.0,17.6731,17.6731,17.6503,17.6731,6000.0
2006-07-19 11:50:00,23.24,23.24,23.23,23.23,2600.0,17.6655,17.6655,17.6579,17.6579,2600.0
2006-07-19 12:00:00,23.23,23.23,23.23,23.23,3800.0,17.6579,17.6579,17.6579,17.6579,3800.0
2006-07-19 12:10:00,23.23,23.24,23.23,23.23,5200.0,17.6579,17.6655,17.6579,17.6579,5200.0
2006-07-19 12:20:00,23.21,23.25,23.21,23.25,3800.0,17.6427,17.6731,17.6427,17.6731,3800.0
2006-07-19 12:30:00,23.25,23.25,23.24,23.25,22800.0,17.6731,17.6731,17.6655,17.6731,22800.0
2006-07-19 12:40:00,23.25,23.31,23.25,23.31,19600.0,17.6731,17.7187,17.6731,17.7187,19600.0
2006-07-19 12:50:00,23.31,23.33,23.3,23.33,6000.0,17.7187,17.7339,17.7111,17.7339,6000.0
2006-07-19 13:00:00,23.33,23.33,23.32,23.33,5400.0,17.7339,17.7339,17.7263,17.7339,5400.0
2006-07-19 13:10:00,23.34,23.35,23.32,23.32,16600.0,17.7415,17.7491,17.7263,17.7263,16600.0
2006-07-19 13:20:00,23.32,23.33,23.3,23.33,8000.0,17.7263,17.7339,17.7111,17.7339,8000.0
2006-07-19 13:30:00,23.34,23.35,23.34,23.35,9000.0,17.7415,17.7491,17.7415,17.7491,9000.0
2006-07-19 13:40:00,23.35,23.35,23.34,23.35,8400.0,17.7491,17.7491,17.7415,17.7491,8400.0
2006-07-19 13:50:00,23.35,23.38,23.35,23.38,17800.0,17.7491,17.7719,17.7491,17.7719,17800.0
2006-07-19 14:00:00,23.37,23.4,23.36,23.36,49600.0,17.7643,17.7871,17.7567,17.7567,49600.0
2006-07-19 14:10:00,23.36,23.36,23.31,23.31,14600.0,17.7567,17.7567,17.7187,17.7187,14600.0
2006-07-19 14:20:00,23.31,23.31,23.3,23.31,19000.0,17.7187,17.7187,17.7111,17.7187,19000.0
2006-07-19 14:30:00,23.32,23.33,23.31,23.32,17600.0,17.7263,17.7339,17.7187,17.7263,17600.0
2006-07-19 14:40:00,23.33,23.36,23.32,23.36,26800.0,17.7339,17.7567,17.7263,17.7567,26800.0
2006-07-19 14:50:00,23.35,23.35,23.34,23.34,8200.0,17.7491,17.7491,17.7415,17.7415,8200.0
2006-07-19 15:00:00,23.35,23.35,23.32,23.34,35600.0,17.7491,17.7491,17.7263,17.7415,35600.0
2006-07-19 15:10:00,23.34,23.35,23.32,23.35,14600.0,17.7415,17.7491,17.7263,17.7491,14600.0
2006-07-19 15:20:00,23.34,23.38,23.34,23.36,15200.0,17.7415,17.7719,17.7415,17.7567,15200.0
2006-07-19 15:30:00,23.36,23.36,23.33,23.36,60600.0,17.7567,17.7567,17.7339,17.7567,60600.0
2006-07-19 15:40:00,23.35,23.4,23.35,23.35,17800.0,17.7491,17.7871,17.7491,17.7491,17800.0
2006-07-19 15:50:00,23.36,23.36,23.32,23.35,25200.0,17.7567,17.7567,17.7263,17.7491,25200.0
2006-07-20 09:30:00,23.34,23.4,23.34,23.39,5200.0,17.7415,17.7871,17.7415,17.7795,5200.0
2006-07-20 09:40:00,23.42,23.43,23.3,23.34,12400.0,17.8023,17.8099,17.7111,17.7415,12400.0
2006-07-20 09:50:00,23.33,23.33,23.2,23.21,19600.0,17.7339,17.7339,17.6351,17.6427,19600.0
2006-07-20 10:00:00,23.17,23.21,23.17,23.18,5000.0,17.6123,17.6427,17.6123,17.6199,5000.0
2006-07-20 10:10:00,23.18,23.18,23.13,23.17,22400.0,17.6199,17.6199,17.5818,17.6123,22400.0
2006-07-20 10:20:00,23.17,23.2,23.13,23.14,24400.0,17.6123,17.6351,17.5818,17.5894,24400.0
2006-07-20 10:30:00,23.14,23.18,23.13,23.17,5800.0,17.5894,17.6199,17.5818,17.6123,5800.0
2006-07-20 10:40:00,23.16,23.16,23.13,23.13,7600.0,17.6047,17.6047,17.5818,17.5818,7600.0
2006-07-20 10:50:00,23.13,23.2,23.13,23.18,5200.0,17.5818,17.6351,17.5818,17.6199,5200.0
2006-07-20 11:00:00,23.17,23.2,23.17,23.2,1800.0,17.6123,17.6351,17.6123,17.6351,1800.0
2006-07-20 11:10:00,23.21,23.25,23.21,23.22,6200.0,17.6427,17.6731,17.6427,17.6503,6200.0
2006-07-20 11:20:00,23.23,23.23,23.17,23.17,3200.0,17.6579,17.6579,17.6123,17.6123,3200.0
2006-07-20 11:30:00,23.18,23.18,23.14,23.14,22200.0,17.6199,17.6199,17.5894,17.5894,22200.0
2006-07-20 11:40:00,23.14,23.15,23.14,23.15,5800.0,17.5894,17.5971,17.5894,17.5971,5800.0
2006-07-20 11:50:00,23.15,23.18,23.15,23.18,8600.0,17.5971,17.6199,17.5971,17.6199,8600.0
2006-07-20 12:00:00,23.17,23.18,23.15,23.15,2200.0,17.6123,17.6199,17.5971,17.5971,2200.0
2006-07-20 12:10:00,23.15,23.15,23.1,23.1,3600.0,17.5971,17.5971,17.559,17.559,3600.0
2006-07-20 12:20:00,23.11,23.11,23.1,23.11,6400.0,17.5666,17.5666,17.559,17.5666,6400.0
2006-07-20 12:30:00,23.1,23.11,23.1,23.11,10000.0,17.559,17.5666,17.559,17.5666,10000.0
2006-07-20 12:40:00,23.11,23.11,23.1,23.1,4800.0,17.5666,17.5666,17.559,17.559,4800.0
2006-07-20 12:50:00,23.1,23.11,23.1,23.11,2400.0,17.559,17.5666,17.559,17.5666,2400.0
2006-07-20 13:00:00,23.11,23.17,23.11,23.13,6600.0,17.5666,17.6123,17.5666,17.5818,6600.0
2006-07-20 13:10:00,23.13,23.15,23.13,23.14,3000.0,17.5818,17.5971,17.5818,17.5894,3000.0
2006-07-20 13:20:00,23.14,23.14,23.14,23.14,400.0,17.5894,17.5894,17.5894,17.5894,400.0
2006-07-20 13:30:00,23.14,23.14,23.11,23.13,8600.0,17.5894,17.5894,17.5666,17.5818,8600.0
2006-07-20 13:40:00,23.13,23.13,23.08,23.08,13400.0,17.5818,17.5818,17.5438,17.5438,13400.0
2006-07-20 13:50:00,23.08,23.11,23.08,23.11,4200.0,17.5438,17.5666,17.5438,17.5666,4200.0
2006-07-20 14:00:00,23.11,23.18,23.09,23.09,16800.0,17.5666,17.6199,17.5514,17.5514,16800.0
2006-07-20 14:10:00,23.09,23.09,23.05,23.05,4400.0,17.5514,17.5514,17.521,17.521,4400.0
2006-07-20 14:20:00,23.05,23.11,23.02,23.08,15200.0,17.521,17.5666,17.4982,17.5438,15200.0
2006-07-20 14:30:00,23.08,23.09,23.06,23.06,4000.0,17.5438,17.5514,17.5286,17.5286,4000.0
2006-07-20 14:40:00,23.06,23.08,23.06,23.08,15400.0,17.5286,17.5438,17.5286,17.5438,15400.0
2006-07-20 14:50:00,23.1,23.11,23.06,23.06,5600.0,17.559,17.5666,17.5286,17.5286,5600.0
2006-07-20 15:00:00,23.05,23.08,23.04,23.06,14800.0,17.521,17.5438,17.5134,17.5286,14800.0
2006-07-20 15:10:00,23.07,23.08,23.04,23.08,7800.0,17.5362,17.5438,17.5134,17.5438,7800.0
2006-07-20 15:20:00,23.08,23.08,23.04,23.04,39800.0,17.5438,17.5438,17.5134,17.5134,39800.0
2006-07-20 15:30:00,23.04,23.06,22.98,22.98,16000.0,17.5134,17.5286,17.4678,17.4678,16000.0
2006-07-20 15:40:00,22.99,22.99,22.91,22.91,11000.0,17.4754,17.4754,17.4146,17.4146,11000.0
2006-07-20 15:50:00,22.92,22.92,22.8,22.82,30800.0,17.4222,17.4222,17.331,17.3462,30800.0
2006-07-21 09:30:00,22.78,22.78,22.63,22.65,6000.0,17.3158,17.3158,17.2018,17.217,6000.0
2006-07-21 09:40:00,22.67,22.83,22.67,22.77,5800.0,17.2322,17.3538,17.2322,17.3082,5800.0
2006-07-21 09:50:00,22.68,22.68,22.45,22.45,5400.0,17.2398,17.2398,17.065,17.065,5400.0
2006-07-21 10:00:00,22.42,22.42,22.33,22.35,20200.0,17.0422,17.0422,16.9737,16.9889,20200.0
2006-07-21 10:10:00,22.38,22.45,22.33,22.4,10200.0,17.0117,17.065,16.9737,17.027,10200.0
2006-07-21 10:20:00,22.4,22.43,22.36,22.4,4400.0,17.027,17.0498,16.9965,17.027,4400.0
2006-07-21 10:30:00,22.36,22.41,22.36,22.39,14600.0,16.9965,17.0346,16.9965,17.0194,14600.0
2006-07-21 10:40:00,22.4,22.42,22.39,22.4,5200.0,17.027,17.0422,17.0194,17.027,5200.0
2006-07-21 10:50:00,22.43,22.5,22.43,22.46,13400.0,17.0498,17.103,17.0498,17.0726,13400.0
2006-07-21 11:00:00,22.46,22.46,22.42,22.45,9400.0,17.0726,17.0726,17.0422,17.065,9400.0
2006-07-21 11:10:00,22.44,22.44,22.4,22.42,4000.0,17.0574,17.0574,17.027,17.0422,4000.0
2006-07-21 11:20:00,22.43,22.47,22.43,22.47,4000.0,17.0498,17.0802,17.0498,17.0802,4000.0
2006-07-21 11:30:00,22.46,22.49,22.42,22.47,4000.0,17.0726,17.0954,17.0422,17.0802,4000.0
2006-07-21 11:40:00,22.47,22.48,22.44,22.48,7400.0,17.0802,17.0878,17.0574,17.0878,7400.0
2006-07-21 11:50:00,22.47,22.55,22.47,22.55,5200.0,17.0802,17.141,17.0802,17.141,5200.0
2006-07-21 12:00:00,22.58,22.58,22.5,22.5,5400.0,17.1638,17.1638,17.103,17.103,5400.0
2006-07-21 12:10:00,22.49,22.49,22.43,22.46,4200.0,17.0954,17.0954,17.0498,17.0726,4200.0
2006-07-21 12:20:00,22.46,22.48,22.46,22.46,800.0,17.0726,17.0878,17.0726,17.0726,800.0
2006-07-21 12:30:00,22.48,22.48,22.43,22.43,2800.0,17.0878,17.0878,17.0498,17.0498,2800.0
2006-07-21 12:40:00,22.43,22.43,22.41,22.41,1400.0,17.0498,17.0498,17.0346,17.0346,1400.0
2006-07-21 12:50:00,22.38,22.41,22.36,22.41,2800.0,17.0117,17.0346,16.9965,17.0346,2800.0
2006-07-21 13:00:00,22.42,22.51,22.42,22.51,9200.0,17.0422,17.1106,17.0422,17.1106,9200.0
2006-07-21 13:10:00,22.52,22.6,22.52,22.56,7000.0,17.1182,17.179,17.1182,17.1486,7000.0
2006-07-21 13:20:00,22.59,22.61,22.57,22.6,11800.0,17.1714,17.1866,17.1562,17.179,11800.0
2006-07-21 13:30:00,22.6,22.62,22.56,22.61,8400.0,17.179,17.1942,17.1486,17.1866,8400.0
2006-07-21 13:40:00,22.61,22.64,22.6,22.64,8200.0,17.1866,17.2094,17.179,17.2094,8200.0
2006-07-21 13:50:00,22.65,22.7,22.65,22.68,6600.0,17.217,17.255,17.217,17.2398,6600.0
2006-07-21 14:00:00,22.68,22.68,22.58,22.6,20600.0,17.2398,17.2398,17.1638,17.179,20600.0
2006-07-21 14:10:00,22.59,22.61,22.56,22.61,14200.0,17.1714,17.1866,17.1486,17.1866,14200.0
2006-07-21 14:20:00,22.62,22.63,22.53,22.58,17000.0,17.1942,17.2018,17.1258,17.1638,17000.0
2006-07-21 14:30:00,22.6,22.62,22.58,22.59,10400.0,17.179,17.1942,17.1638,17.1714,10400.0
2006-07-21 14:40:00,22.61,22.61,22.53,22.58,6800.0,17.1866,17.1866,17.1258,17.1638,6800.0
2006-07-21 14:50:00,22.59,22.61,22.53,22.61,10000.0,17.1714,17.1866,17.1258,17.1866,10000.0
2006-07-21 15:00:00,22.61,22.66,22.61,22.65,9200.0,17.1866,17.2246,17.1866,17.217,9200.0
2006-07-21 15:10:00,22.65,22.65,22.59,22.61,12000.0,17.217,17.217,17.1714,17.1866,12000.0
2006-07-21 15:20:00,22.6,22.61,22.58,22.6,13200.0,17.179,17.1866,17.1638,17.179,13200.0
2006-07-21 15:30:00,22.6,22.66,22.6,22.65,12400.0,17.179,17.2246,17.179,17.217,12400.0
2006-07-21 15:40:00,22.65,22.68,22.61,22.65,20000.0,17.217,17.2398,17.1866,17.217,20000.0
2006-07-21 15:50:00,22.65,22.65,22.57,22.57,20600.0,17.217,17.217,17.1562,17.1562,20600.0
2006-07-24 09:30:00,22.56,22.56,22.56,22.56,12000.0,17.1486,17.1486,17.1486,17.1486,12000.0
2006-07-24 09:40:00,22.49,22.49,22.38,22.46,12800.0,17.0954,17.0954,17.0117,17.0726,12800.0
2006-07-24 09:50:00,22.46,22.66,22.46,22.6,20400.0,17.0726,17.2246,17.0726,17.179,20400.0
2006-07-24 10:00:00,22.6,22.6,22.53,22.53,4200.0,17.179,17.179,17.1258,17.1258,4200.0
2006-07-24 10:10:00,22.52,22.53,22.46,22.48,12400.0,17.1182,17.1258,17.0726,17.0878,12400.0
2006-07-24 10:20:00,22.48,22.54,22.48,22.51,4200.0,17.0878,17.1334,17.0878,17.1106,4200.0
2006-07-24 10:30:00,22.51,22.55,22.43,22.45,6600.0,17.1106,17.141,17.0498,17.065,6600.0
2006-07-24 10:40:00,22.43,22.55,22.43,22.55,14800.0,17.0498,17.141,17.0498,17.141,14800.0
2006-07-24 10:50:00,22.55,22.65,22.55,22.65,10200.0,17.141,17.217,17.141,17.217,10200.0
2006-07-24 11:00:00,22.66,22.7,22.66,22.66,5800.0,17.2246,17.255,17.2246,17.2246,5800.0
2006-07-24 11:10:00,22.66,22.66,22.63,22.65,5200.0,17.2246,17.2246,17.2018,17.217,5200.0
2006-07-24 11:20:00,22.65,22.65,22.63,22.65,4600.0,17.217,17.217,17.2018,17.217,4600.0
2006-07-24 11:30:00,22.65,22.7,22.65,22.7,8800.0,17.217,17.255,17.217,17.255,8800.0
2006-07-24 11:40:00,22.68,22.7,22.68,22.7,3600.0,17.2398,17.255,17.2398,17.255,3600.0
2006-07-24 11:50:00,22.7,22.71,22.68,22.68,3200.0,17.255,17.2626,17.2398,17.2398,3200.0
2006-07-24 12:00:00,22.67,22.68,22.61,22.68,8200.0,17.2322,17.2398,17.1866,17.2398,8200.0
2006-07-24 12:10:00,22.65,22.67,22.65,22.66,3800.0,17.217,17.2322,17.217,17.2246,3800.0
2006-07-24 12:20:00,22.67,22.72,22.67,22.7,2600.0,17.2322,17.2702,17.2322,17.255,2600.0
2006-07-24 12:30:00,22.68,22.68,22.63,22.63,3200.0,17.2398,17.2398,17.2018,17.2018,3200.0
2006-07-24 12:40:00,22.65,22.65,22.57,22.61,6800.0,17.217,17.217,17.1562,17.1866,6800.0
2006-07-24 12:50:00,22.61,22.61,22.54,22.55,6800.0,17.1866,17.1866,17.1334,17.141,6800.0
2006-07-24 13:00:00,22.55,22.57,22.55,22.57,4600.0,17.141,17.1562,17.141,17.1562,4600.0
2006-07-24 13:10:00,22.57,22.58,22.52,22.56,15600.0,17.1562,17.1638,17.1182,17.1486,15600.0
2006-07-24 13:20:00,22.56,22.56,22.5,22.55,6200.0,17.1486,17.1486,17.103,17.141,6200.0
2006-07-24 13:30:00,22.55,22.58,22.52,22.52,25600.0,17.141,17.1638,17.1182,17.1182,25600.0
2006-07-24 13:40:00,22.53,22.58,22.5,22.58,13600.0,17.1258,17.1638,17.103,17.1638,13600.0
2006-07-24 13:50:00,22.58,22.58,22.53,22.58,27200.0,17.1638,17.1638,17.1258,17.1638,27200.0
2006-07-24 14:00:00,22.58,22.58,22.53,22.58,28800.0,17.1638,17.1638,17.1258,17.1638,28800.0
2006-07-24 14:10:00,22.57,22.58,22.54,22.54,18600.0,17.1562,17.1638,17.1334,17.1334,18600.0
2006-07-24 14:20:00,22.54,22.58,22.53,22.56,17600.0,17.1334,17.1638,17.1258,17.1486,17600.0
2006-07-24 14:30:00,22.56,22.65,22.55,22.64,49000.0,17.1486,17.217,17.141,17.2094,49000.0
2006-07-24 14:40:00,22.66,22.68,22.66,22.66,1200.0,17.2246,17.2398,17.2246,17.2246,1200.0
2006-07-24 14:50:00,22.68,22.68,22.67,22.67,5400.0,17.2398,17.2398,17.2322,17.2322,5400.0
2006-07-24 15:00:00,22.67,22.68,22.65,22.65,6600.0,17.2322,17.2398,17.217,17.217,6600.0
2006-07-24 15:10:00,22.65,22.92,22.65,22.74,25600.0,17.217,17.4222,17.217,17.2854,25600.0
2006-07-24 15:20:00,22.74,22.91,22.73,22.84,21400.0,17.2854,17.4146,17.2778,17.3614,21400.0
2006-07-24 15:30:00,22.83,22.87,22.8,22.84,15200.0,17.3538,17.3842,17.331,17.3614,15200.0
2006-07-24 15:40:00,22.85,22.86,22.8,22.82,12600.0,17.369,17.3766,17.331,17.3462,12600.0
2006-07-24 15:50:00,22.83,22.84,22.71,22.71,12600.0,17.3538,17.3614,17.2626,17.2626,12600.0
2006-07-25 09:30:00,23.35,23.37,23.28,23.35,38000.0,17.7491,17.7643,17.6959,17.7491,38000.0
2006-07-25 09:40:00,23.4,23.84,23.38,23.81,77200.0,17.7871,18.1215,17.7719,18.0987,77200.0
2006-07-25 09:50:00,23.8,24.03,23.74,23.97,67200.0,18.0911,18.266,18.0455,18.2204,67200.0
2006-07-25 10:00:00,23.97,24.25,23.97,24.24,36000.0,18.2204,18.4332,18.2204,18.4256,36000.0
2006-07-25 10:10:00,24.24,24.33,24.13,24.25,40400.0,18.4256,18.494,18.342,18.4332,40400.0
2006-07-25 10:20:00,24.25,24.31,24.04,24.05,86200.0,18.4332,18.4788,18.2736,18.2812,86200.0
2006-07-25 10:30:00,24.05,24.05,23.83,23.83,50800.0,18.2812,18.2812,18.1139,18.1139,50800.0
2006-07-25 10:40:00,23.83,24.28,23.81,24.24,46000.0,18.1139,18.456,18.0987,18.4256,46000.0
2006-07-25 10:50:00,24.24,24.7,24.22,24.7,32600.0,18.4256,18.7753,18.4104,18.7753,32600.0
2006-07-25 11:00:00,24.7,24.7,24.47,24.49,108000.0,18.7753,18.7753,18.6004,18.6156,108000.0
2006-07-25 11:10:00,24.43,24.48,24.2,24.23,73200.0,18.57,18.608,18.3952,18.418,73200.0
2006-07-25 11:20:00,24.23,24.55,24.15,24.5,52200.0,18.418,18.6612,18.3572,18.6232,52200.0
2006-07-25 11:30:00,24.5,24.69,24.42,24.5,33200.0,18.6232,18.7677,18.5624,18.6232,33200.0
2006-07-25 11:40:00,24.52,24.65,24.45,24.61,35600.0,18.6384,18.7372,18.5852,18.7068,35600.0
2006-07-25 11:50:00,24.61,24.96,24.61,24.9,42800.0,18.7068,18.9729,18.7068,18.9273,42800.0
2006-07-25 12:00:00,24.9,25.1,24.87,25.04,146400.0,18.9273,19.0793,18.9045,19.0337,146400.0
2006-07-25 12:10:00,25.03,25.19,24.95,25.03,63200.0,19.0261,19.1477,18.9653,19.0261,63200.0
2006-07-25 12:20:00,25.03,25.06,24.97,24.98,48600.0,19.0261,19.0489,18.9805,18.9881,48600.0
2006-07-25 12:30:00,24.98,25.0,24.95,24.98,22800.0,18.9881,19.0033,18.9653,18.9881,22800.0
2006-07-25 12:40:00,24.96,24.97,24.9,24.91,27000.0,18.9729,18.9805,18.9273,18.9349,27000.0
2006-07-25 12:50:00,24.91,24.91,24.8,24.86,21600.0,18.9349,18.9349,18.8513,18.8969,21600.0
2006-07-25 13:00:00,24.84,24.86,24.83,24.84,38400.0,18.8817,18.8969,18.8741,18.8817,38400.0
2006-07-25 13:10:00,24.84,24.86,24.77,24.78,44800.0,18.8817,18.8969,18.8285,18.8361,44800.0
2006-07-25 13:20:00,24.78,24.93,24.78,24.93,23600.0,18.8361,18.9501,18.8361,18.9501,23600.0
2006-07-25 13:30:00,24.93,25.0,24.92,24.95,85800.0,18.9501,19.0033,18.9425,18.9653,85800.0
2006-07-25 13:40:00,24.95,25.06,24.93,25.05,65800.0,18.9653,19.0489,18.9501,19.0413,65800.0
2006-07-25 13:50:00,25.06,25.27,25.04,25.06,105200.0,19.0489,19.2085,19.0337,19.0489,105200.0
2006-07-25 14:00:00,25.06,25.11,24.95,25.04,125200.0,19.0489,19.0869,18.9653,19.0337,125200.0
2006-07-25 14:10:00,25.03,25.16,24.96,25.07,87000.0,19.0261,19.1249,18.9729,19.0565,87000.0
2006-07-25 14:20:00,25.05,25.1,25.0,25.07,60600.0,19.0413,19.0793,19.0033,19.0565,60600.0
2006-07-25 14:30:00,25.06,25.25,25.05,25.08,44200.0,19.0489,19.1933,19.0413,19.0641,44200.0
2006-07-25 14:40:00,25.13,25.25,25.05,25.16,38600.0,19.1021,19.1933,19.0413,19.1249,38600.0
2006-07-25 14:50:00,25.15,25.18,25.13,25.15,38400.0,19.1173,19.1401,19.1021,19.1173,38400.0
2006-07-25 15:00:00,25.15,25.35,25.15,25.35,40800.0,19.1173,19.2693,19.1173,19.2693,40800.0
2006-07-25 15:10:00,25.33,25.35,25.17,25.34,44600.0,19.2541,19.2693,19.1325,19.2617,44600.0
2006-07-25 15:20:00,25.35,25.41,25.23,25.29,37200.0,19.2693,19.3149,19.1781,19.2237,37200.0
2006-07-25 15:30:00,25.29,25.34,25.2,25.21,60000.0,19.2237,19.2617,19.1553,19.1629,60000.0
2006-07-25 15:40:00,25.19,25.19,24.97,25.15,86400.0,19.1477,19.1477,18.9805,19.1173,86400.0
2006-07-25 15:50:00,25.18,25.2,25.06,25.13,70800.0,19.1401,19.1553,19.0489,19.1021,70800.0
2006-07-26 09:30:00,25.13,25.21,25.13,25.15,58800.0,19.1021,19.1629,19.1021,19.1173,58800.0
2006-07-26 09:40:00,25.15,25.57,25.15,25.45,137000.0,19.1173,19.4366,19.1173,19.3454,137000.0
2006-07-26 09:50:00,25.44,25.66,25.18,25.63,57200.0,19.3378,19.505,19.1401,19.4822,57200.0
2006-07-26 10:00:00,25.58,25.61,25.16,25.16,47200.0,19.4442,19.467,19.1249,19.1249,47200.0
2006-07-26 10:10:00,25.13,25.23,25.06,25.15,43000.0,19.1021,19.1781,19.0489,19.1173,43000.0
2006-07-26 10:20:00,25.15,25.5,25.15,25.4,69600.0,19.1173,19.3834,19.1173,19.3073,69600.0
2006-07-26 10:30:00,25.41,25.48,25.41,25.47,31400.0,19.3149,19.3682,19.3149,19.3606,31400.0
2006-07-26 10:40:00,25.46,25.5,25.44,25.5,44400.0,19.353,19.3834,19.3378,19.3834,44400.0
2006-07-26 10:50:00,25.5,25.56,25.42,25.48,23600.0,19.3834,19.429,19.3226,19.3682,23600.0
2006-07-26 11:00:00,25.48,25.56,25.48,25.55,14200.0,19.3682,19.429,19.3682,19.4214,14200.0
2006-07-26 11:10:00,25.56,25.61,25.55,25.61,17000.0,19.429,19.467,19.4214,19.467,17000.0
2006-07-26 11:20:00,25.62,25.62,25.39,25.4,19400.0,19.4746,19.4746,19.2997,19.3073,19400.0
2006-07-26 11:30:00,25.41,25.41,25.25,25.29,19600.0,19.3149,19.3149,19.1933,19.2237,19600.0
2006-07-26 11:40:00,25.31,25.32,25.25,25.31,7800.0,19.2389,19.2465,19.1933,19.2389,7800.0
2006-07-26 11:50:00,25.31,25.46,25.31,25.46,16800.0,19.2389,19.353,19.2389,19.353,16800.0
2006-07-26 12:00:00,25.46,25.54,25.36,25.47,23200.0,19.353,19.4138,19.2769,19.3606,23200.0
2006-07-26 12:10:00,25.47,25.54,25.46,25.5,22400.0,19.3606,19.4138,19.353,19.3834,22400.0
2006-07-26 12:20:00,25.5,25.5,25.4,25.4,8400.0,19.3834,19.3834,19.3073,19.3073,8400.0
2006-07-26 12:30:00,25.42,25.59,25.4,25.51,26800.0,19.3226,19.4518,19.3073,19.391,26800.0
2006-07-26 12:40:00,25.47,25.49,25.42,25.42,9400.0,19.3606,19.3758,19.3226,19.3226,9400.0
2006-07-26 12:50:00,25.43,25.53,25.43,25.52,8600.0,19.3302,19.4062,19.3302,19.3986,8600.0
2006-07-26 13:00:00,25.53,25.55,25.48,25.49,12400.0,19.4062,19.4214,19.3682,19.3758,12400.0
2006-07-26 13:10:00,25.49,25.57,25.49,25.57,10000.0,19.3758,19.4366,19.3758,19.4366,10000.0
2006-07-26 13:20:00,25.57,25.63,25.56,25.61,13600.0,19.4366,19.4822,19.429,19.467,13600.0
2006-07-26 13:30:00,25.61,25.61,25.5,25.56,20800.0,19.467,19.467,19.3834,19.429,20800.0
2006-07-26 13:40:00,25.57,25.76,25.57,25.76,26600.0,19.4366,19.581,19.4366,19.581,26600.0
2006-07-26 13:50:00,25.75,25.82,25.73,25.82,23200.0,19.5734,19.6266,19.5582,19.6266,23200.0
2006-07-26 14:00:00,25.8,25.8,25.68,25.7,21800.0,19.6114,19.6114,19.5202,19.5354,21800.0
2006-07-26 14:10:00,25.71,25.83,25.71,25.77,33400.0,19.543,19.6342,19.543,19.5886,33400.0
2006-07-26 14:20:00,25.75,25.79,25.64,25.65,47800.0,19.5734,19.6038,19.4898,19.4974,47800.0
2006-07-26 14:30:00,25.64,25.73,25.64,25.68,57400.0,19.4898,19.5582,19.4898,19.5202,57400.0
2006-07-26 14:40:00,25.68,25.68,25.4,25.52,73600.0,19.5202,19.5202,19.3073,19.3986,73600.0
2006-07-26 14:50:00,25.52,25.58,25.52,25.53,36200.0,19.3986,19.4442,19.3986,19.4062,36200.0
2006-07-26 15:00:00,25.52,25.52,25.4,25.43,77000.0,19.3986,19.3986,19.3073,19.3302,77000.0
2006-07-26 15:10:00,25.46,25.5,25.41,25.49,88600.0,19.353,19.3834,19.3149,19.3758,88600.0
2006-07-26 15:20:00,25.5,25.56,25.49,25.5,56800.0,19.3834,19.429,19.3758,19.3834,56800.0
2006-07-26 15:30:00,25.5,25.53,25.47,25.5,46000.0,19.3834,19.4062,19.3606,19.3834,46000.0
2006-07-26 15:40:00,25.5,25.54,25.48,25.52,58400.0,19.3834,19.4138,19.3682,19.3986,58400.0
2006-07-26 15:50:00,25.52,25.55,25.42,25.43,72600.0,19.3986,19.4214,19.3226,19.3302,72600.0
2006-07-27 09:30:00,25.45,25.5,25.31,25.41,19400.0,19.3454,19.3834,19.2389,19.3149,19400.0
2006-07-27 09:40:00,25.41,25.45,25.4,25.4,47400.0,19.3149,19.3454,19.3073,19.3073,47400.0
2006-07-27 09:50:00,25.41,25.41,25.25,25.31,10400.0,19.3149,19.3149,19.1933,19.2389,10400.0
2006-07-27 10:00:00,25.32,25.43,25.25,25.42,18000.0,19.2465,19.3302,19.1933,19.3226,18000.0
2006-07-27 10:10:00,25.39,25.43,25.39,25.42,9000.0,19.2997,19.3302,19.2997,19.3226,9000.0
2006-07-27 10:20:00,25.42,25.43,25.25,25.4,68200.0,19.3226,19.3302,19.1933,19.3073,68200.0
2006-07-27 10:30:00,25.4,25.4,25.2,25.21,49000.0,19.3073,19.3073,19.1553,19.1629,49000.0
2006-07-27 10:40:00,25.19,25.29,25.19,25.25,13400.0,19.1477,19.2237,19.1477,19.1933,13400.0
2006-07-27 10:50:00,25.3,25.35,25.3,25.31,13000.0,19.2313,19.2693,19.2313,19.2389,13000.0
2006-07-27 11:00:00,25.34,25.35,25.24,25.35,12200.0,19.2617,19.2693,19.1857,19.2693,12200.0
2006-07-27 11:10:00,25.35,25.35,25.32,25.32,4800.0,19.2693,19.2693,19.2465,19.2465,4800.0
2006-07-27 11:20:00,25.32,25.35,25.3,25.32,12800.0,19.2465,19.2693,19.2313,19.2465,12800.0
2006-07-27 11:30:00,25.31,25.32,25.21,25.23,11800.0,19.2389,19.2465,19.1629,19.1781,11800.0
2006-07-27 11:40:00,25.23,25.23,25.17,25.22,9200.0,19.1781,19.1781,19.1325,19.1705,9200.0
2006-07-27 11:50:00,25.22,25.25,25.22,25.25,5800.0,19.1705,19.1933,19.1705,19.1933,5800.0
2006-07-27 12:00:00,25.25,25.25,25.22,25.23,14000.0,19.1933,19.1933,19.1705,19.1781,14000.0
2006-07-27 12:10:00,25.22,25.22,25.18,25.18,7200.0,19.1705,19.1705,19.1401,19.1401,7200.0
2006-07-27 12:20:00,25.18,25.19,25.13,25.13,5800.0,19.1401,19.1477,19.1021,19.1021,5800.0
2006-07-27 12:30:00,25.13,25.2,25.1,25.2,11000.0,19.1021,19.1553,19.0793,19.1553,11000.0
2006-07-27 12:40:00,25.2,25.2,25.15,25.2,3800.0,19.1553,19.1553,19.1173,19.1553,3800.0
2006-07-27 12:50:00,25.18,25.2,25.12,25.12,18400.0,19.1401,19.1553,19.0945,19.0945,18400.0
2006-07-27 13:00:00,25.13,25.15,25.11,25.15,2400.0,19.1021,19.1173,19.0869,19.1173,2400.0
2006-07-27 13:10:00,25.15,25.15,25.06,25.1,6000.0,19.1173,19.1173,19.0489,19.0793,6000.0
2006-07-27 13:20:00,25.11,25.15,25.09,25.11,12800.0,19.0869,19.1173,19.0717,19.0869,12800.0
2006-07-27 13:30:00,25.09,25.09,24.99,25.01,12200.0,19.0717,19.0717,18.9957,19.0109,12200.0
2006-07-27 13:40:00,25.01,25.06,25.0,25.06,14800.0,19.0109,19.0489,19.0033,19.0489,14800.0
2006-07-27 13:50:00,25.07,25.09,25.04,25.04,13400.0,19.0565,19.0717,19.0337,19.0337,13400.0
2006-07-27 14:00:00,25.02,25.02,24.98,24.99,5000.0,19.0185,19.0185,18.9881,18.9957,5000.0
2006-07-27 14:10:00,24.97,24.98,24.95,24.98,16200.0,18.9805,18.9881,18.9653,18.9881,16200.0
2006-07-27 14:20:00,24.97,24.99,24.91,24.97,13200.0,18.9805,18.9957,18.9349,18.9805,13200.0
2006-07-27 14:30:00,24.98,25.0,24.95,24.98,15000.0,18.9881,19.0033,18.9653,18.9881,15000.0
2006-07-27 14:40:00,24.97,24.98,24.93,24.96,8800.0,18.9805,18.9881,18.9501,18.9729,8800.0
2006-07-27 14:50:00,24.97,25.0,24.96,25.0,8600.0,18.9805,19.0033,18.9729,19.0033,8600.0
2006-07-27 15:00:00,25.0,25.0,24.82,24.95,24600.0,19.0033,19.0033,18.8665,18.9653,24600.0
2006-07-27 15:10:00,24.93,24.98,24.88,24.93,16800.0,18.9501,18.9881,18.9121,18.9501,16800.0
2006-07-27 15:20:00,24.93,24.97,24.93,24.94,16600.0,18.9501,18.9805,18.9501,18.9577,16600.0
2006-07-27 15:30:00,24.93,25.0,24.93,25.0,21000.0,18.9501,19.0033,18.9501,19.0033,21000.0
2006-07-27 15:40:00,25.0,25.0,24.79,24.89,63000.0,19.0033,19.0033,18.8437,18.9197,63000.0
2006-07-27 15:50:00,24.92,24.93,24.72,24.76,100400.0,18.9425,18.9501,18.7905,18.8209,100400.0
2006-07-28 09:30:00,24.76,24.93,24.76,24.93,5600.0,18.8209,18.9501,18.8209,18.9501,5600.0
2006-07-28 09:40:00,24.93,25.28,24.93,25.25,16000.0,18.9501,19.2161,18.9501,19.1933,16000.0
2006-07-28 09:50:00,25.25,25.3,25.25,25.27,15600.0,19.1933,19.2313,19.1933,19.2085,15600.0
2006-07-28 10:00:00,25.29,25.29,25.08,25.08,15000.0,19.2237,19.2237,19.0641,19.0641,15000.0
2006-07-28 10:10:00,25.07,25.1,25.03,25.1,19200.0,19.0565,19.0793,19.0261,19.0793,19200.0
2006-07-28 10:20:00,25.1,25.1,25.02,25.03,15200.0,19.0793,19.0793,19.0185,19.0261,15200.0
2006-07-28 10:30:00,25.03,25.13,25.03,25.13,14600.0,19.0261,19.1021,19.0261,19.1021,14600.0
2006-07-28 10:40:00,25.13,25.21,25.11,25.2,20000.0,19.1021,19.1629,19.0869,19.1553,20000.0
2006-07-28 10:50:00,25.18,25.19,25.14,25.16,14600.0,19.1401,19.1477,19.1097,19.1249,14600.0
2006-07-28 11:00:00,25.17,25.25,25.17,25.24,18600.0,19.1325,19.1933,19.1325,19.1857,18600.0
2006-07-28 11:10:00,25.25,25.28,25.21,25.21,6000.0,19.1933,19.2161,19.1629,19.1629,6000.0
2006-07-28 11:20:00,25.21,25.21,25.11,25.13,9600.0,19.1629,19.1629,19.0869,19.1021,9600.0
2006-07-28 11:30:00,25.13,25.18,25.09,25.09,10800.0,19.1021,19.1401,19.0717,19.0717,10800.0
2006-07-28 11:40:00,25.07,25.09,25.04,25.07,10200.0,19.0565,19.0717,19.0337,19.0565,10200.0
2006-07-28 11:50:00,25.06,25.1,25.03,25.03,15400.0,19.0489,19.0793,19.0261,19.0261,15400.0
2006-07-28 12:00:00,25.03,25.03,24.99,24.99,17000.0,19.0261,19.0261,18.9957,18.9957,17000.0
2006-07-28 12:10:00,25.0,25.0,24.98,25.0,5400.0,19.0033,19.0033,18.9881,19.0033,5400.0
2006-07-28 12:20:00,24.98,25.0,24.98,24.99,9800.0,18.9881,19.0033,18.9881,18.9957,9800.0
2006-07-28 12:30:00,24.96,25.04,24.96,25.0,10800.0,18.9729,19.0337,18.9729,19.0033,10800.0
2006-07-28 12:40:00,25.0,25.05,24.99,25.0,9400.0,19.0033,19.0413,18.9957,19.0033,9400.0
2006-07-28 12:50:00,25.0,25.0,24.99,25.0,7800.0,19.0033,19.0033,18.9957,19.0033,7800.0
2006-07-28 13:00:00,25.0,25.02,25.0,25.02,27600.0,19.0033,19.0185,19.0033,19.0185,27600.0
2006-07-28 13:10:00,25.0,25.02,24.96,24.96,3600.0,19.0033,19.0185,18.9729,18.9729,3600.0
2006-07-28 13:20:00,24.97,25.02,24.97,24.97,5400.0,18.9805,19.0185,18.9805,18.9805,5400.0
2006-07-28 13:30:00,24.97,25.0,24.95,24.97,9400.0,18.9805,19.0033,18.9653,18.9805,9400.0
2006-07-28 13:40:00,24.99,25.0,24.96,25.0,11800.0,18.9957,19.0033,18.9729,19.0033,11800.0
2006-07-28 13:50:00,25.0,25.03,24.99,24.99,19200.0,19.0033,19.0261,18.9957,18.9957,19200.0
2006-07-28 14:00:00,24.99,25.03,24.99,25.0,18000.0,18.9957,19.0261,18.9957,19.0033,18000.0
2006-07-28 14:10:00,25.0,25.02,24.98,25.0,18200.0,19.0033,19.0185,18.9881,19.0033,18200.0
2006-07-28 14:20:00,25.0,25.01,24.98,24.99,10800.0,19.0033,19.0109,18.9881,18.9957,10800.0
2006-07-28 14:30:00,24.96,25.02,24.96,25.02,12000.0,18.9729,19.0185,18.9729,19.0185,12000.0
2006-07-28 14:40:00,25.01,25.01,24.99,24.99,9200.0,19.0109,19.0109,18.9957,18.9957,9200.0
2006-07-28 14:50:00,24.99,25.0,24.98,25.0,14200.0,18.9957,19.0033,18.9881,19.0033,14200.0
2006-07-28 15:00:00,24.99,25.0,24.96,25.0,21000.0,18.9957,19.0033,18.9729,19.0033,21000.0
2006-07-28 15:10:00,25.0,25.01,25.0,25.0,29800.0,19.0033,19.0109,19.0033,19.0033,29800.0
2006-07-28 15:20:00,25.0,25.01,24.96,24.97,26600.0,19.0033,19.0109,18.9729,18.9805,26600.0
2006-07-28 15:30:00,24.99,25.02,24.98,25.0,18400.0,18.9957,19.0185,18.9881,19.0033,18400.0
2006-07-28 15:40:00,25.01,25.06,25.0,25.0,22000.0,19.0109,19.0489,19.0033,19.0033,22000.0
2006-07-28 15:50:00,24.99,25.03,24.98,24.98,61600.0,18.9957,19.0261,18.9881,18.9881,61600.0
2006-07-31 09:30:00,24.9,24.93,24.83,24.84,7400.0,18.9273,18.9501,18.8741,18.8817,7400.0
2006-07-31 09:40:00,24.9,25.1,24.9,24.95,22200.0,18.9273,19.0793,18.9273,18.9653,22200.0
2006-07-31 09:50:00,24.99,25.03,24.94,25.0,7600.0,18.9957,19.0261,18.9577,19.0033,7600.0
2006-07-31 10:00:00,25.05,25.11,24.97,25.03,20000.0,19.0413,19.0869,18.9805,19.0261,20000.0
2006-07-31 10:10:00,25.04,25.09,25.0,25.04,8200.0,19.0337,19.0717,19.0033,19.0337,8200.0
2006-07-31 10:20:00,25.03,25.03,24.98,25.01,17400.0,19.0261,19.0261,18.9881,19.0109,17400.0
2006-07-31 10:30:00,25.0,25.0,24.93,25.0,15000.0,19.0033,19.0033,18.9501,19.0033,15000.0
2006-07-31 10:40:00,25.0,25.0,24.95,25.0,13200.0,19.0033,19.0033,18.9653,19.0033,13200.0
2006-07-31 10:50:00,24.99,25.0,24.98,25.0,18000.0,18.9957,19.0033,18.9881,19.0033,18000.0
2006-07-31 11:00:00,25.0,25.06,25.0,25.06,13600.0,19.0033,19.0489,19.0033,19.0489,13600.0
2006-07-31 11:10:00,25.08,25.15,25.02,25.03,15400.0,19.0641,19.1173,19.0185,19.0261,15400.0
2006-07-31 11:20:00,25.04,25.11,25.01,25.02,14800.0,19.0337,19.0869,19.0109,19.0185,14800.0
2006-07-31 11:30:00,25.02,25.08,25.02,25.08,8800.0,19.0185,19.0641,19.0185,19.0641,8800.0
2006-07-31 11:40:00,25.09,25.09,25.0,25.04,27800.0,19.0717,19.0717,19.0033,19.0337,27800.0
2006-07-31 11:50:00,25.05,25.13,25.05,25.13,15400.0,19.0413,19.1021,19.0413,19.1021,15400.0
2006-07-31 12:00:00,25.12,25.13,25.08,25.13,7800.0,19.0945,19.1021,19.0641,19.1021,7800.0
2006-07-31 12:10:00,25.14,25.14,25.08,25.11,27800.0,19.1097,19.1097,19.0641,19.0869,27800.0
2006-07-31 12:20:00,25.11,25.11,25.1,25.11,3200.0,19.0869,19.0869,19.0793,19.0869,3200.0
2006-07-31 12:30:00,25.11,25.11,25.06,25.11,6800.0,19.0869,19.0869,19.0489,19.0869,6800.0
2006-07-31 12:40:00,25.11,25.16,25.11,25.16,4800.0,19.0869,19.1249,19.0869,19.1249,4800.0
2006-07-31 12:50:00,25.16,25.16,25.11,25.11,8200.0,19.1249,19.1249,19.0869,19.0869,8200.0
2006-07-31 13:00:00,25.1,25.11,25.1,25.1,8200.0,19.0793,19.0869,19.0793,19.0793,8200.0
2006-07-31 13:10:00,25.1,25.11,25.08,25.11,3800.0,19.0793,19.0869,19.0641,19.0869,3800.0
2006-07-31 13:20:00,25.12,25.15,25.11,25.14,4200.0,19.0945,19.1173,19.0869,19.1097,4200.0
2006-07-31 13:30:00,25.13,25.14,25.08,25.09,50000.0,19.1021,19.1097,19.0641,19.0717,50000.0
2006-07-31 13:40:00,25.1,25.14,25.08,25.08,48600.0,19.0793,19.1097,19.0641,19.0641,48600.0
2006-07-31 13:50:00,25.08,25.09,25.07,25.07,4400.0,19.0641,19.0717,19.0565,19.0565,4400.0
2006-07-31 14:00:00,25.08,25.1,25.07,25.1,7600.0,19.0641,19.0793,19.0565,19.0793,7600.0
2006-07-31 14:10:00,25.1,25.1,25.07,25.1,13800.0,19.0793,19.0793,19.0565,19.0793,13800.0
2006-07-31 14:20:00,25.1,25.13,25.04,25.12,20600.0,19.0793,19.1021,19.0337,19.0945,20600.0
2006-07-31 14:30:00,25.11,25.13,25.09,25.11,12400.0,19.0869,19.1021,19.0717,19.0869,12400.0
2006-07-31 14:40:00,25.1,25.13,25.1,25.11,13400.0,19.0793,19.1021,19.0793,19.0869,13400.0
2006-07-31 14:50:00,25.11,25.18,25.11,25.14,12800.0,19.0869,19.1401,19.0869,19.1097,12800.0
2006-07-31 15:00:00,25.16,25.18,25.16,25.18,20000.0,19.1249,19.1401,19.1249,19.1401,20000.0
2006-07-31 15:10:00,25.18,25.2,25.17,25.19,13600.0,19.1401,19.1553,19.1325,19.1477,13600.0
2006-07-31 15:20:00,25.19,25.21,25.17,25.21,11400.0,19.1477,19.1629,19.1325,19.1629,11400.0
2006-07-31 15:30:00,25.21,25.25,25.2,25.23,25000.0,19.1629,19.1933,19.1553,19.1781,25000.0
2006-07-31 15:40:00,25.23,25.24,25.2,25.22,18600.0,19.1781,19.1857,19.1553,19.1705,18600.0
2006-07-31 15:50:00,25.22,25.24,25.18,25.18,41800.0,19.1705,19.1857,19.1401,19.1401,41800.0
2006-08-01 09:30:00,25.21,25.5,25.21,25.5,10800.0,19.1629,19.3834,19.1629,19.3834,10800.0
2006-08-01 09:40:00,25.5,25.5,25.34,25.4,18200.0,19.3834,19.3834,19.2617,19.3073,18200.0
2006-08-01 09:50:00,25.39,25.39,25.27,25.27,9800.0,19.2997,19.2997,19.2085,19.2085,9800.0
2006-08-01 10:00:00,25.27,25.3,25.2,25.25,16600.0,19.2085,19.2313,19.1553,19.1933,16600.0
2006-08-01 10:10:00,25.25,25.3,25.24,25.3,14800.0,19.1933,19.2313,19.1857,19.2313,14800.0
2006-08-01 10:20:00,25.34,25.35,25.28,25.29,10800.0,19.2617,19.2693,19.2161,19.2237,10800.0
2006-08-01 10:30:00,25.32,25.32,25.29,25.3,5400.0,19.2465,19.2465,19.2237,19.2313,5400.0
2006-08-01 10:40:00,25.3,25.32,25.3,25.31,4600.0,19.2313,19.2465,19.2313,19.2389,4600.0
2006-08-01 10:50:00,25.31,25.31,25.25,25.3,10000.0,19.2389,19.2389,19.1933,19.2313,10000.0
2006-08-01 11:00:00,25.3,25.35,25.3,25.32,24600.0,19.2313,19.2693,19.2313,19.2465,24600.0
2006-08-01 11:10:00,25.33,25.35,25.33,25.35,4400.0,19.2541,19.2693,19.2541,19.2693,4400.0
2006-08-01 11:20:00,25.35,25.39,25.33,25.38,7800.0,19.2693,19.2997,19.2541,19.2921,7800.0
2006-08-01 11:30:00,25.38,25.41,25.36,25.39,3600.0,19.2921,19.3149,19.2769,19.2997,3600.0
2006-08-01 11:40:00,25.38,25.38,25.34,25.36,5200.0,19.2921,19.2921,19.2617,19.2769,5200.0
2006-08-01 11:50:00,25.34,25.34,25.34,25.34,4200.0,19.2617,19.2617,19.2617,19.2617,4200.0
2006-08-01 12:00:00,25.33,25.37,25.33,25.35,4200.0,19.2541,19.2845,19.2541,19.2693,4200.0
2006-08-01 12:10:00,25.36,25.36,25.33,25.34,4200.0,19.2769,19.2769,19.2541,19.2617,4200.0
2006-08-01 12:20:00,25.34,25.34,25.33,25.33,2800.0,19.2617,19.2617,19.2541,19.2541,2800.0
2006-08-01 12:30:00,25.33,25.33,25.31,25.33,9600.0,19.2541,19.2541,19.2389,19.2541,9600.0
2006-08-01 12:40:00,25.33,25.33,25.29,25.29,2000.0,19.2541,19.2541,19.2237,19.2237,2000.0
2006-08-01 12:50:00,25.28,25.28,25.25,25.25,3000.0,19.2161,19.2161,19.1933,19.1933,3000.0
2006-08-01 13:00:00,25.25,25.25,25.2,25.21,7200.0,19.1933,19.1933,19.1553,19.1629,7200.0
2006-08-01 13:10:00,25.23,25.23,25.22,25.22,4400.0,19.1781,19.1781,19.1705,19.1705,4400.0
2006-08-01 13:20:00,25.24,25.24,25.18,25.21,5000.0,19.1857,19.1857,19.1401,19.1629,5000.0
2006-08-01 13:30:00,25.2,25.2,25.16,25.16,9000.0,19.1553,19.1553,19.1249,19.1249,9000.0
2006-08-01 13:40:00,25.16,25.17,25.14,25.17,5600.0,19.1249,19.1325,19.1097,19.1325,5600.0
2006-08-01 13:50:00,25.15,25.16,25.11,25.16,6800.0,19.1173,19.1249,19.0869,19.1249,6800.0
2006-08-01 14:00:00,25.16,25.18,25.16,25.16,5200.0,19.1249,19.1401,19.1249,19.1249,5200.0
2006-08-01 14:10:00,25.13,25.25,25.13,25.17,15600.0,19.1021,19.1933,19.1021,19.1325,15600.0
2006-08-01 14:20:00,25.17,25.27,25.17,25.23,6800.0,19.1325,19.2085,19.1325,19.1781,6800.0
2006-08-01 14:30:00,25.21,25.21,25.1,25.1,5200.0,19.1629,19.1629,19.0793,19.0793,5200.0
2006-08-01 14:40:00,25.1,25.14,25.04,25.14,15600.0,19.0793,19.1097,19.0337,19.1097,15600.0
2006-08-01 14:50:00,25.13,25.24,25.13,25.24,8800.0,19.1021,19.1857,19.1021,19.1857,8800.0
2006-08-01 15:00:00,25.24,25.24,25.14,25.15,6200.0,19.1857,19.1857,19.1097,19.1173,6200.0
2006-08-01 15:10:00,25.15,25.15,25.06,25.06,6800.0,19.1173,19.1173,19.0489,19.0489,6800.0
2006-08-01 15:20:00,25.06,25.1,25.01,25.04,18600.0,19.0489,19.0793,19.0109,19.0337,18600.0
2006-08-01 15:30:00,25.03,25.14,25.03,25.11,23000.0,19.0261,19.1097,19.0261,19.0869,23000.0
2006-08-01 15:40:00,25.11,25.21,25.1,25.19,12400.0,19.0869,19.1629,19.0793,19.1477,12400.0
2006-08-01 15:50:00,25.19,25.23,25.13,25.13,13600.0,19.1477,19.1781,19.1021,19.1021,13600.0
2006-08-02 09:30:00,25.15,25.18,25.15,25.18,7400.0,19.1173,19.1401,19.1173,19.1401,7400.0
2006-08-02 09:40:00,25.18,25.18,24.97,25.0,26200.0,19.1401,19.1401,18.9805,19.0033,26200.0
2006-08-02 09:50:00,25.0,25.1,25.0,25.0,10000.0,19.0033,19.0793,19.0033,19.0033,10000.0
2006-08-02 10:00:00,25.0,25.03,24.95,24.95,20200.0,19.0033,19.0261,18.9653,18.9653,20200.0
2006-08-02 10:10:00,25.0,25.0,24.97,25.0,5200.0,19.0033,19.0033,18.9805,19.0033,5200.0
2006-08-02 10:20:00,24.98,25.0,24.95,24.95,5200.0,18.9881,19.0033,18.9653,18.9653,5200.0
2006-08-02 10:30:00,24.96,25.0,24.95,24.99,8200.0,18.9729,19.0033,18.9653,18.9957,8200.0
2006-08-02 10:40:00,24.99,25.0,24.97,24.97,6800.0,18.9957,19.0033,18.9805,18.9805,6800.0
2006-08-02 10:50:00,24.96,25.0,24.96,24.99,10400.0,18.9729,19.0033,18.9729,18.9957,10400.0
2006-08-02 11:00:00,24.98,25.0,24.97,24.97,12600.0,18.9881,19.0033,18.9805,18.9805,12600.0
2006-08-02 11:10:00,24.98,25.02,24.98,25.0,29600.0,18.9881,19.0185,18.9881,19.0033,29600.0
2006-08-02 11:20:00,25.0,25.01,24.98,24.99,25400.0,19.0033,19.0109,18.9881,18.9957,25400.0
2006-08-02 11:30:00,25.0,25.0,24.97,24.97,34800.0,19.0033,19.0033,18.9805,18.9805,34800.0
2006-08-02 11:40:00,24.97,25.1,24.97,25.1,10200.0,18.9805,19.0793,18.9805,19.0793,10200.0
2006-08-02 11:50:00,25.07,25.14,25.07,25.14,23800.0,19.0565,19.1097,19.0565,19.1097,23800.0
2006-08-02 12:00:00,25.15,25.18,25.15,25.17,15800.0,19.1173,19.1401,19.1173,19.1325,15800.0
2006-08-02 12:10:00,25.16,25.24,25.16,25.24,12200.0,19.1249,19.1857,19.1249,19.1857,12200.0
2006-08-02 12:20:00,25.24,25.25,25.22,25.24,4200.0,19.1857,19.1933,19.1705,19.1857,4200.0
2006-08-02 12:30:00,25.27,25.32,25.25,25.32,5400.0,19.2085,19.2465,19.1933,19.2465,5400.0
2006-08-02 12:40:00,25.33,25.35,25.3,25.33,8000.0,19.2541,19.2693,19.2313,19.2541,8000.0
2006-08-02 12:50:00,25.33,25.34,25.3,25.34,7000.0,19.2541,19.2617,19.2313,19.2617,7000.0
2006-08-02 13:00:00,25.34,25.35,25.34,25.34,4600.0,19.2617,19.2693,19.2617,19.2617,4600.0
2006-08-02 13:10:00,25.35,25.35,25.32,25.34,5800.0,19.2693,19.2693,19.2465,19.2617,5800.0
2006-08-02 13:20:00,25.33,25.34,25.3,25.33,4800.0,19.2541,19.2617,19.2313,19.2541,4800.0
2006-08-02 13:30:00,25.34,25.35,25.34,25.35,6000.0,19.2617,19.2693,19.2617,19.2693,6000.0
2006-08-02 13:40:00,25.34,25.36,25.34,25.36,4200.0,19.2617,19.2769,19.2617,19.2769,4200.0
2006-08-02 13:50:00,25.36,25.43,25.36,25.4,11000.0,19.2769,19.3302,19.2769,19.3073,11000.0
2006-08-02 14:00:00,25.4,25.52,25.39,25.5,15400.0,19.3073,19.3986,19.2997,19.3834,15400.0
2006-08-02 14:10:00,25.5,25.51,25.4,25.41,22400.0,19.3834,19.391,19.3073,19.3149,22400.0
2006-08-02 14:20:00,25.43,25.43,25.38,25.39,18600.0,19.3302,19.3302,19.2921,19.2997,18600.0
2006-08-02 14:30:00,25.38,25.39,25.34,25.38,16400.0,19.2921,19.2997,19.2617,19.2921,16400.0
2006-08-02 14:40:00,25.38,25.38,25.37,25.38,3800.0,19.2921,19.2921,19.2845,19.2921,3800.0
2006-08-02 14:50:00,25.38,25.45,25.38,25.45,12400.0,19.2921,19.3454,19.2921,19.3454,12400.0
2006-08-02 15:00:00,25.45,25.45,25.42,25.42,10600.0,19.3454,19.3454,19.3226,19.3226,10600.0
2006-08-02 15:10:00,25.45,25.51,25.45,25.51,39200.0,19.3454,19.391,19.3454,19.391,39200.0
2006-08-02 15:20:00,25.52,25.75,25.5,25.67,56600.0,19.3986,19.5734,19.3834,19.5126,56600.0
2006-08-02 15:30:00,25.66,25.69,25.66,25.67,19600.0,19.505,19.5278,19.505,19.5126,19600.0
2006-08-02 15:40:00,25.67,25.68,25.66,25.66,26600.0,19.5126,19.5202,19.505,19.505,26600.0
2006-08-02 15:50:00,25.66,25.67,25.58,25.67,34000.0,19.505,19.5126,19.4442,19.5126,34000.0
2006-08-03 09:30:00,25.63,25.63,25.6,25.6,3800.0,19.4822,19.4822,19.4594,19.4594,3800.0
2006-08-03 09:40:00,25.5,25.5,25.44,25.46,23200.0,19.3834,19.3834,19.3378,19.353,23200.0
2006-08-03 09:50:00,25.46,25.46,25.38,25.43,2600.0,19.353,19.353,19.2921,19.3302,2600.0
2006-08-03 10:00:00,25.43,25.43,25.34,25.38,6000.0,19.3302,19.3302,19.2617,19.2921,6000.0
2006-08-03 10:10:00,25.18,25.31,25.18,25.28,31200.0,19.1401,19.2389,19.1401,19.2161,31200.0
2006-08-03 10:20:00,25.27,25.44,25.27,25.44,6800.0,19.2085,19.3378,19.2085,19.3378,6800.0
2006-08-03 10:30:00,25.44,25.44,25.41,25.42,3200.0,19.3378,19.3378,19.3149,19.3226,3200.0
2006-08-03 10:40:00,25.47,25.63,25.46,25.59,19400.0,19.3606,19.4822,19.353,19.4518,19400.0
2006-08-03 10:50:00,25.57,25.61,25.57,25.61,2000.0,19.4366,19.467,19.4366,19.467,2000.0
2006-08-03 11:00:00,25.61,25.65,25.6,25.63,4400.0,19.467,19.4974,19.4594,19.4822,4400.0
2006-08-03 11:10:00,25.63,25.63,25.59,25.59,5800.0,19.4822,19.4822,19.4518,19.4518,5800.0
2006-08-03 11:20:00,25.57,25.57,25.46,25.5,7000.0,19.4366,19.4366,19.353,19.3834,7000.0
2006-08-03 11:30:00,25.5,25.52,25.5,25.52,1000.0,19.3834,19.3986,19.3834,19.3986,1000.0
2006-08-03 11:40:00,25.48,25.5,25.48,25.5,1400.0,19.3682,19.3834,19.3682,19.3834,1400.0
2006-08-03 11:50:00,25.5,25.51,25.49,25.49,9000.0,19.3834,19.391,19.3758,19.3758,9000.0
2006-08-03 12:00:00,25.5,25.53,25.4,25.42,14800.0,19.3834,19.4062,19.3073,19.3226,14800.0
2006-08-03 12:10:00,25.43,25.54,25.43,25.5,11200.0,19.3302,19.4138,19.3302,19.3834,11200.0
2006-08-03 12:20:00,25.52,25.63,25.5,25.53,16800.0,19.3986,19.4822,19.3834,19.4062,16800.0
2006-08-03 12:30:00,25.53,25.61,25.51,25.61,14600.0,19.4062,19.467,19.391,19.467,14600.0
2006-08-03 12:40:00,25.61,25.61,25.59,25.59,1800.0,19.467,19.467,19.4518,19.4518,1800.0
2006-08-03 12:50:00,25.6,25.61,25.6,25.61,1200.0,19.4594,19.467,19.4594,19.467,1200.0
2006-08-03 13:00:00,25.59,25.68,25.59,25.68,4200.0,19.4518,19.5202,19.4518,19.5202,4200.0
2006-08-03 13:10:00,25.67,25.68,25.6,25.66,10600.0,19.5126,19.5202,19.4594,19.505,10600.0
2006-08-03 13:20:00,25.66,25.68,25.66,25.66,2000.0,19.505,19.5202,19.505,19.505,2000.0
2006-08-03 13:30:00,25.66,25.66,25.63,25.64,6400.0,19.505,19.505,19.4822,19.4898,6400.0
2006-08-03 13:40:00,25.63,25.66,25.63,25.66,8000.0,19.4822,19.505,19.4822,19.505,8000.0
2006-08-03 13:50:00,25.66,25.77,25.66,25.77,9200.0,19.505,19.5886,19.505,19.5886,9200.0
2006-08-03 14:00:00,25.77,25.83,25.75,25.82,14200.0,19.5886,19.6342,19.5734,19.6266,14200.0
2006-08-03 14:10:00,25.82,25.82,25.77,25.79,11600.0,19.6266,19.6266,19.5886,19.6038,11600.0
2006-08-03 14:20:00,25.79,25.79,25.77,25.77,5000.0,19.6038,19.6038,19.5886,19.5886,5000.0
2006-08-03 14:30:00,25.77,25.77,25.75,25.75,8600.0,19.5886,19.5886,19.5734,19.5734,8600.0
2006-08-03 14:40:00,25.75,25.75,25.75,25.75,8000.0,19.5734,19.5734,19.5734,19.5734,8000.0
2006-08-03 14:50:00,25.75,25.88,25.75,25.85,21800.0,19.5734,19.6722,19.5734,19.6494,21800.0
2006-08-03 15:00:00,25.85,25.94,25.85,25.94,21800.0,19.6494,19.7178,19.6494,19.7178,21800.0
2006-08-03 15:10:00,25.94,26.0,25.93,26.0,24800.0,19.7178,19.7634,19.7102,19.7634,24800.0
2006-08-03 15:20:00,26.0,26.03,26.0,26.02,33000.0,19.7634,19.7862,19.7634,19.7786,33000.0
2006-08-03 15:30:00,26.02,26.03,25.88,25.9,23400.0,19.7786,19.7862,19.6722,19.6874,23400.0
2006-08-03 15:40:00,25.88,25.98,25.88,25.95,36800.0,19.6722,19.7482,19.6722,19.7254,36800.0
2006-08-03 15:50:00,25.95,25.97,25.9,25.93,40000.0,19.7254,19.7406,19.6874,19.7102,40000.0
2006-08-04 09:30:00,26.1,26.25,26.08,26.25,9600.0,19.8394,19.9535,19.8242,19.9535,9600.0
2006-08-04 09:40:00,26.2,26.49,26.2,26.46,15400.0,19.9155,20.1359,19.9155,20.1131,15400.0
2006-08-04 09:50:00,26.48,26.48,26.38,26.42,16600.0,20.1283,20.1283,20.0523,20.0827,16600.0
2006-08-04 10:00:00,26.45,26.5,26.38,26.43,16200.0,20.1055,20.1435,20.0523,20.0903,16200.0
2006-08-04 10:10:00,26.43,26.43,26.38,26.4,12000.0,20.0903,20.0903,20.0523,20.0675,12000.0
2006-08-04 10:20:00,26.4,26.49,26.35,26.42,15000.0,20.0675,20.1359,20.0295,20.0827,15000.0
2006-08-04 10:30:00,26.42,26.53,26.42,26.5,11000.0,20.0827,20.1663,20.0827,20.1435,11000.0
2006-08-04 10:40:00,26.5,26.5,26.48,26.49,14200.0,20.1435,20.1435,20.1283,20.1359,14200.0
2006-08-04 10:50:00,26.48,26.51,26.48,26.48,15000.0,20.1283,20.1511,20.1283,20.1283,15000.0
2006-08-04 11:00:00,26.48,26.5,26.48,26.5,25200.0,20.1283,20.1435,20.1283,20.1435,25200.0
2006-08-04 11:10:00,26.49,26.5,26.48,26.49,19000.0,20.1359,20.1435,20.1283,20.1359,19000.0
2006-08-04 11:20:00,26.49,26.59,26.49,26.56,13400.0,20.1359,20.2119,20.1359,20.1891,13400.0
2006-08-04 11:30:00,26.56,26.56,26.48,26.5,12600.0,20.1891,20.1891,20.1283,20.1435,12600.0
2006-08-04 11:40:00,26.49,26.59,26.49,26.57,36600.0,20.1359,20.2119,20.1359,20.1967,36600.0
2006-08-04 11:50:00,26.58,26.58,26.54,26.56,16800.0,20.2043,20.2043,20.1739,20.1891,16800.0
2006-08-04 12:00:00,26.56,26.57,26.53,26.55,45000.0,20.1891,20.1967,20.1663,20.1815,45000.0
2006-08-04 12:10:00,26.56,26.56,26.5,26.5,26000.0,20.1891,20.1891,20.1435,20.1435,26000.0
2006-08-04 12:20:00,26.5,26.5,26.46,26.5,24600.0,20.1435,20.1435,20.1131,20.1435,24600.0
2006-08-04 12:30:00,26.5,26.5,26.43,26.43,31800.0,20.1435,20.1435,20.0903,20.0903,31800.0
2006-08-04 12:40:00,26.41,26.44,26.4,26.4,26400.0,20.0751,20.0979,20.0675,20.0675,26400.0
2006-08-04 12:50:00,26.4,26.4,26.35,26.38,13000.0,20.0675,20.0675,20.0295,20.0523,13000.0
2006-08-04 13:00:00,26.38,26.41,26.38,26.41,38600.0,20.0523,20.0751,20.0523,20.0751,38600.0
2006-08-04 13:10:00,26.41,26.43,26.35,26.36,62400.0,20.0751,20.0903,20.0295,20.0371,62400.0
2006-08-04 13:20:00,26.39,26.45,26.39,26.43,47600.0,20.0599,20.1055,20.0599,20.0903,47600.0
2006-08-04 13:30:00,26.42,26.43,26.35,26.35,14400.0,20.0827,20.0903,20.0295,20.0295,14400.0
2006-08-04 13:40:00,26.36,26.43,26.35,26.41,34400.0,20.0371,20.0903,20.0295,20.0751,34400.0
2006-08-04 13:50:00,26.41,26.41,26.33,26.36,19800.0,20.0751,20.0751,20.0143,20.0371,19800.0
2006-08-04 14:00:00,26.34,26.41,26.34,26.41,14400.0,20.0219,20.0751,20.0219,20.0751,14400.0
2006-08-04 14:10:00,26.41,26.42,26.33,26.35,32400.0,20.0751,20.0827,20.0143,20.0295,32400.0
2006-08-04 14:20:00,26.35,26.37,26.33,26.36,29600.0,20.0295,20.0447,20.0143,20.0371,29600.0
2006-08-04 14:30:00,26.36,26.38,26.36,26.38,17800.0,20.0371,20.0523,20.0371,20.0523,17800.0
2006-08-04 14:40:00,26.38,26.39,26.36,26.38,27200.0,20.0523,20.0599,20.0371,20.0523,27200.0
2006-08-04 14:50:00,26.36,26.36,26.23,26.23,42800.0,20.0371,20.0371,19.9383,19.9383,42800.0
2006-08-04 15:00:00,26.27,26.3,26.23,26.26,48800.0,19.9687,19.9915,19.9383,19.9611,48800.0
2006-08-04 15:10:00,26.26,26.28,26.21,26.25,56800.0,19.9611,19.9763,19.9231,19.9535,56800.0
2006-08-04 15:20:00,26.25,26.3,26.23,26.3,64600.0,19.9535,19.9915,19.9383,19.9915,64600.0
2006-08-04 15:30:00,26.3,26.3,26.25,26.26,43200.0,19.9915,19.9915,19.9535,19.9611,43200.0
2006-08-04 15:40:00,26.26,26.3,26.25,26.3,35800.0,19.9611,19.9915,19.9535,19.9915,35800.0
2006-08-04 15:50:00,26.3,26.37,26.29,26.35,40600.0,19.9915,20.0447,19.9839,20.0295,40600.0
2006-08-07 09:30:00,26.1,26.23,26.09,26.2,10600.0,19.8394,19.9383,19.8318,19.9155,10600.0
2006-08-07 09:40:00,26.15,26.18,26.13,26.18,11800.0,19.8774,19.9003,19.8622,19.9003,11800.0
2006-08-07 09:50:00,26.18,26.4,26.18,26.35,21400.0,19.9003,20.0675,19.9003,20.0295,21400.0
2006-08-07 10:00:00,26.33,26.4,26.33,26.4,17400.0,20.0143,20.0675,20.0143,20.0675,17400.0
2006-08-07 10:10:00,26.4,26.41,26.38,26.4,14000.0,20.0675,20.0751,20.0523,20.0675,14000.0
2006-08-07 10:20:00,26.4,26.43,26.39,26.42,10400.0,20.0675,20.0903,20.0599,20.0827,10400.0
2006-08-07 10:30:00,26.43,26.43,26.4,26.43,20200.0,20.0903,20.0903,20.0675,20.0903,20200.0
2006-08-07 10:40:00,26.43,26.43,26.4,26.43,14600.0,20.0903,20.0903,20.0675,20.0903,14600.0
2006-08-07 10:50:00,26.43,26.43,26.34,26.36,13400.0,20.0903,20.0903,20.0219,20.0371,13400.0
2006-08-07 11:00:00,26.34,26.38,26.34,26.38,28200.0,20.0219,20.0523,20.0219,20.0523,28200.0
2006-08-07 11:10:00,26.37,26.4,26.34,26.34,45400.0,20.0447,20.0675,20.0219,20.0219,45400.0
2006-08-07 11:20:00,26.33,26.33,26.3,26.3,5800.0,20.0143,20.0143,19.9915,19.9915,5800.0
2006-08-07 11:30:00,26.29,26.29,26.21,26.23,11400.0,19.9839,19.9839,19.9231,19.9383,11400.0
2006-08-07 11:40:00,26.23,26.27,26.23,26.27,4600.0,19.9383,19.9687,19.9383,19.9687,4600.0
2006-08-07 11:50:00,26.24,26.28,26.24,26.25,8800.0,19.9459,19.9763,19.9459,19.9535,8800.0
2006-08-07 12:00:00,26.27,26.27,26.23,26.25,10800.0,19.9687,19.9687,19.9383,19.9535,10800.0
2006-08-07 12:10:00,26.25,26.25,26.22,26.25,5000.0,19.9535,19.9535,19.9307,19.9535,5000.0
2006-08-07 12:20:00,26.25,26.26,26.23,26.23,4400.0,19.9535,19.9611,19.9383,19.9383,4400.0
2006-08-07 12:30:00,26.25,26.3,26.25,26.3,4800.0,19.9535,19.9915,19.9535,19.9915,4800.0
2006-08-07 12:40:00,26.31,26.4,26.31,26.38,15600.0,19.9991,20.0675,19.9991,20.0523,15600.0
2006-08-07 12:50:00,26.39,26.39,26.31,26.32,7400.0,20.0599,20.0599,19.9991,20.0067,7400.0
2006-08-07 13:00:00,26.33,26.36,26.3,26.36,9600.0,20.0143,20.0371,19.9915,20.0371,9600.0
2006-08-07 13:10:00,26.36,26.36,26.33,26.33,2800.0,20.0371,20.0371,20.0143,20.0143,2800.0
2006-08-07 13:20:00,26.33,26.35,26.31,26.31,4000.0,20.0143,20.0295,19.9991,19.9991,4000.0
2006-08-07 13:30:00,26.35,26.35,26.31,26.32,6400.0,20.0295,20.0295,19.9991,20.0067,6400.0
2006-08-07 13:40:00,26.32,26.35,26.27,26.35,11600.0,20.0067,20.0295,19.9687,20.0295,11600.0
2006-08-07 13:50:00,26.34,26.34,26.31,26.33,6200.0,20.0219,20.0219,19.9991,20.0143,6200.0
2006-08-07 14:00:00,26.33,26.33,26.29,26.3,7400.0,20.0143,20.0143,19.9839,19.9915,7400.0
2006-08-07 14:10:00,26.31,26.35,26.3,26.34,8000.0,19.9991,20.0295,19.9915,20.0219,8000.0
2006-08-07 14:20:00,26.36,26.36,26.28,26.29,11000.0,20.0371,20.0371,19.9763,19.9839,11000.0
2006-08-07 14:30:00,26.3,26.31,26.25,26.29,13400.0,19.9915,19.9991,19.9535,19.9839,13400.0
2006-08-07 14:40:00,26.29,26.32,26.28,26.32,13400.0,19.9839,20.0067,19.9763,20.0067,13400.0
2006-08-07 14:50:00,26.29,26.31,26.29,26.3,9200.0,19.9839,19.9991,19.9839,19.9915,9200.0
2006-08-07 15:00:00,26.3,26.31,26.28,26.3,14400.0,19.9915,19.9991,19.9763,19.9915,14400.0
2006-08-07 15:10:00,26.3,26.33,26.27,26.33,16000.0,19.9915,20.0143,19.9687,20.0143,16000.0
2006-08-07 15:20:00,26.32,26.32,26.28,26.3,12000.0,20.0067,20.0067,19.9763,19.9915,12000.0
2006-08-07 15:30:00,26.29,26.33,26.29,26.32,12200.0,19.9839,20.0143,19.9839,20.0067,12200.0
2006-08-07 15:40:00,26.32,26.36,26.31,26.36,18600.0,20.0067,20.0371,19.9991,20.0371,18600.0
2006-08-07 15:50:00,26.36,26.38,26.34,26.34,23400.0,20.0371,20.0523,20.0219,20.0219,23400.0
2006-08-08 09:30:00,26.4,26.5,26.4,26.45,4400.0,20.0675,20.1435,20.0675,20.1055,4400.0
2006-08-08 09:40:00,26.43,26.43,26.35,26.35,3600.0,20.0903,20.0903,20.0295,20.0295,3600.0
2006-08-08 09:50:00,26.33,26.45,26.33,26.45,14200.0,20.0143,20.1055,20.0143,20.1055,14200.0
2006-08-08 10:00:00,26.45,26.45,26.34,26.38,14000.0,20.1055,20.1055,20.0219,20.0523,14000.0
2006-08-08 10:10:00,26.33,26.4,26.29,26.34,21600.0,20.0143,20.0675,19.9839,20.0219,21600.0
2006-08-08 10:20:00,26.35,26.35,26.29,26.29,2200.0,20.0295,20.0295,19.9839,19.9839,2200.0
2006-08-08 10:30:00,26.29,26.31,26.29,26.3,4200.0,19.9839,19.9991,19.9839,19.9915,4200.0
2006-08-08 10:40:00,26.27,26.28,26.19,26.19,7200.0,19.9687,19.9763,19.9079,19.9079,7200.0
2006-08-08 10:50:00,26.18,26.18,26.13,26.17,8200.0,19.9003,19.9003,19.8622,19.8926,8200.0
2006-08-08 11:00:00,26.16,26.21,26.13,26.21,8000.0,19.885,19.9231,19.8622,19.9231,8000.0
2006-08-08 11:10:00,26.22,26.3,26.22,26.29,14200.0,19.9307,19.9915,19.9307,19.9839,14200.0
2006-08-08 11:20:00,26.3,26.3,26.25,26.28,8000.0,19.9915,19.9915,19.9535,19.9763,8000.0
2006-08-08 11:30:00,26.26,26.26,26.23,26.23,2400.0,19.9611,19.9611,19.9383,19.9383,2400.0
2006-08-08 11:40:00,26.23,26.23,26.22,26.22,9200.0,19.9383,19.9383,19.9307,19.9307,9200.0
2006-08-08 11:50:00,26.23,26.24,26.23,26.23,3000.0,19.9383,19.9459,19.9383,19.9383,3000.0
2006-08-08 12:00:00,26.24,26.25,26.15,26.17,20000.0,19.9459,19.9535,19.8774,19.8926,20000.0
2006-08-08 12:10:00,26.17,26.22,26.17,26.22,6200.0,19.8926,19.9307,19.8926,19.9307,6200.0
2006-08-08 12:20:00,26.22,26.25,26.22,26.24,7600.0,19.9307,19.9535,19.9307,19.9459,7600.0
2006-08-08 12:30:00,26.23,26.23,26.2,26.21,3400.0,19.9383,19.9383,19.9155,19.9231,3400.0
2006-08-08 12:40:00,26.21,26.21,26.14,26.18,12000.0,19.9231,19.9231,19.8698,19.9003,12000.0
2006-08-08 12:50:00,26.19,26.24,26.19,26.23,4200.0,19.9079,19.9459,19.9079,19.9383,4200.0
2006-08-08 13:00:00,26.23,26.23,26.22,26.22,4600.0,19.9383,19.9383,19.9307,19.9307,4600.0
2006-08-08 13:10:00,26.22,26.24,26.22,26.24,5200.0,19.9307,19.9459,19.9307,19.9459,5200.0
2006-08-08 13:20:00,26.24,26.28,26.24,26.27,4600.0,19.9459,19.9763,19.9459,19.9687,4600.0
2006-08-08 13:30:00,26.27,26.28,26.23,26.27,9400.0,19.9687,19.9763,19.9383,19.9687,9400.0
2006-08-08 13:40:00,26.27,26.27,26.23,26.23,7200.0,19.9687,19.9687,19.9383,19.9383,7200.0
2006-08-08 13:50:00,26.22,26.23,26.22,26.23,7200.0,19.9307,19.9383,19.9307,19.9383,7200.0
2006-08-08 14:00:00,26.21,26.25,26.21,26.25,7400.0,19.9231,19.9535,19.9231,19.9535,7400.0
2006-08-08 14:10:00,26.27,26.32,26.25,26.27,17200.0,19.9687,20.0067,19.9535,19.9687,17200.0
2006-08-08 14:20:00,26.3,26.3,26.17,26.25,42800.0,19.9915,19.9915,19.8926,19.9535,42800.0
2006-08-08 14:30:00,26.21,26.29,26.18,26.23,17600.0,19.9231,19.9839,19.9003,19.9383,17600.0
2006-08-08 14:40:00,26.25,26.34,26.23,26.27,10000.0,19.9535,20.0219,19.9383,19.9687,10000.0
2006-08-08 14:50:00,26.26,26.27,26.2,26.21,9600.0,19.9611,19.9687,19.9155,19.9231,9600.0
2006-08-08 15:00:00,26.23,26.27,26.21,26.27,16800.0,19.9383,19.9687,19.9231,19.9687,16800.0
2006-08-08 15:10:00,26.25,26.27,26.2,26.26,34400.0,19.9535,19.9687,19.9155,19.9611,34400.0
2006-08-08 15:20:00,26.25,26.27,26.22,26.22,25800.0,19.9535,19.9687,19.9307,19.9307,25800.0
2006-08-08 15:30:00,26.25,26.25,26.11,26.11,15600.0,19.9535,19.9535,19.847,19.847,15600.0
2006-08-08 15:40:00,26.1,26.19,26.09,26.19,20200.0,19.8394,19.9079,19.8318,19.9079,20200.0
2006-08-08 15:50:00,26.18,26.22,26.16,26.18,33400.0,19.9003,19.9307,19.885,19.9003,33400.0
2006-08-09 09:30:00,26.21,26.35,26.18,26.35,3600.0,19.9231,20.0295,19.9003,20.0295,3600.0
2006-08-09 09:40:00,26.35,26.41,26.31,26.4,7800.0,20.0295,20.0751,19.9991,20.0675,7800.0
2006-08-09 09:50:00,26.41,26.41,26.25,26.28,17800.0,20.0751,20.0751,19.9535,19.9763,17800.0
2006-08-09 10:00:00,26.27,26.34,26.27,26.34,9600.0,19.9687,20.0219,19.9687,20.0219,9600.0
2006-08-09 10:10:00,26.3,26.35,26.27,26.27,13600.0,19.9915,20.0295,19.9687,19.9687,13600.0
2006-08-09 10:20:00,26.25,26.26,26.2,26.2,6200.0,19.9535,19.9611,19.9155,19.9155,6200.0
2006-08-09 10:30:00,26.21,26.22,26.13,26.14,16400.0,19.9231,19.9307,19.8622,19.8698,16400.0
2006-08-09 10:40:00,26.14,26.21,26.12,26.14,10000.0,19.8698,19.9231,19.8546,19.8698,10000.0
2006-08-09 10:50:00,26.16,26.18,26.11,26.11,31800.0,19.885,19.9003,19.847,19.847,31800.0
2006-08-09 11:00:00,26.11,26.11,26.04,26.05,15000.0,19.847,19.847,19.7938,19.8014,15000.0
2006-08-09 11:10:00,26.05,26.08,26.04,26.04,25000.0,19.8014,19.8242,19.7938,19.7938,25000.0
2006-08-09 11:20:00,26.04,26.12,26.04,26.08,5000.0,19.7938,19.8546,19.7938,19.8242,5000.0
2006-08-09 11:30:00,26.1,26.17,26.1,26.16,4200.0,19.8394,19.8926,19.8394,19.885,4200.0
2006-08-09 11:40:00,26.16,26.18,26.1,26.15,8600.0,19.885,19.9003,19.8394,19.8774,8600.0
2006-08-09 11:50:00,26.15,26.15,26.1,26.12,15400.0,19.8774,19.8774,19.8394,19.8546,15400.0
2006-08-09 12:00:00,26.12,26.15,26.08,26.15,13800.0,19.8546,19.8774,19.8242,19.8774,13800.0
2006-08-09 12:10:00,26.13,26.14,26.09,26.11,5200.0,19.8622,19.8698,19.8318,19.847,5200.0
2006-08-09 12:20:00,26.11,26.11,26.1,26.11,4200.0,19.847,19.847,19.8394,19.847,4200.0
2006-08-09 12:30:00,26.11,26.11,26.05,26.09,9600.0,19.847,19.847,19.8014,19.8318,9600.0
2006-08-09 12:40:00,26.09,26.1,26.07,26.08,4400.0,19.8318,19.8394,19.8166,19.8242,4400.0
2006-08-09 12:50:00,26.07,26.08,26.01,26.01,12800.0,19.8166,19.8242,19.771,19.771,12800.0
2006-08-09 13:00:00,26.02,26.05,25.98,26.04,8000.0,19.7786,19.8014,19.7482,19.7938,8000.0
2006-08-09 13:10:00,26.04,26.05,25.93,25.93,11200.0,19.7938,19.8014,19.7102,19.7102,11200.0
2006-08-09 13:20:00,25.95,25.96,25.93,25.93,2600.0,19.7254,19.733,19.7102,19.7102,2600.0
2006-08-09 13:30:00,25.96,25.96,25.88,25.93,5800.0,19.733,19.733,19.6722,19.7102,5800.0
2006-08-09 13:40:00,25.93,25.95,25.92,25.95,5000.0,19.7102,19.7254,19.7026,19.7254,5000.0
2006-08-09 13:50:00,25.95,26.02,25.95,26.0,8600.0,19.7254,19.7786,19.7254,19.7634,8600.0
2006-08-09 14:00:00,26.0,26.04,26.0,26.03,5200.0,19.7634,19.7938,19.7634,19.7862,5200.0
2006-08-09 14:10:00,26.01,26.02,25.99,25.99,7600.0,19.771,19.7786,19.7558,19.7558,7600.0
2006-08-09 14:20:00,25.98,26.05,25.98,26.05,7400.0,19.7482,19.8014,19.7482,19.8014,7400.0
2006-08-09 14:30:00,26.04,26.09,26.03,26.09,10600.0,19.7938,19.8318,19.7862,19.8318,10600.0
2006-08-09 14:40:00,26.09,26.09,26.0,26.04,16200.0,19.8318,19.8318,19.7634,19.7938,16200.0
2006-08-09 14:50:00,26.02,26.03,25.99,26.01,13000.0,19.7786,19.7862,19.7558,19.771,13000.0
2006-08-09 15:00:00,26.0,26.05,26.0,26.02,22600.0,19.7634,19.8014,19.7634,19.7786,22600.0
2006-08-09 15:10:00,26.0,26.03,26.0,26.03,8800.0,19.7634,19.7862,19.7634,19.7862,8800.0
2006-08-09 15:20:00,26.04,26.04,26.02,26.02,18000.0,19.7938,19.7938,19.7786,19.7786,18000.0
2006-08-09 15:30:00,26.02,26.03,26.0,26.0,14400.0,19.7786,19.7862,19.7634,19.7634,14400.0
2006-08-09 15:40:00,26.01,26.02,25.99,25.99,24200.0,19.771,19.7786,19.7558,19.7558,24200.0
2006-08-09 15:50:00,26.0,26.03,25.98,26.03,33600.0,19.7634,19.7862,19.7482,19.7862,33600.0
2006-08-10 09:30:00,25.98,25.98,25.96,25.98,5800.0,19.7482,19.7482,19.733,19.7482,5800.0
2006-08-10 09:40:00,26.0,26.0,25.9,25.99,13400.0,19.7634,19.7634,19.6874,19.7558,13400.0
2006-08-10 09:50:00,26.0,26.11,26.0,26.11,11200.0,19.7634,19.847,19.7634,19.847,11200.0
2006-08-10 10:00:00,26.12,26.13,26.06,26.06,16400.0,19.8546,19.8622,19.809,19.809,16400.0
2006-08-10 10:10:00,26.07,26.09,26.04,26.08,5800.0,19.8166,19.8318,19.7938,19.8242,5800.0
2006-08-10 10:20:00,26.08,26.15,26.07,26.15,15400.0,19.8242,19.8774,19.8166,19.8774,15400.0
2006-08-10 10:30:00,26.15,26.15,26.04,26.04,8200.0,19.8774,19.8774,19.7938,19.7938,8200.0
2006-08-10 10:40:00,26.02,26.08,25.98,25.98,11200.0,19.7786,19.8242,19.7482,19.7482,11200.0
2006-08-10 10:50:00,26.0,26.02,25.99,26.0,8200.0,19.7634,19.7786,19.7558,19.7634,8200.0
2006-08-10 11:00:00,26.02,26.04,26.0,26.04,7400.0,19.7786,19.7938,19.7634,19.7938,7400.0
2006-08-10 11:10:00,26.04,26.1,26.04,26.1,12200.0,19.7938,19.8394,19.7938,19.8394,12200.0
2006-08-10 11:20:00,26.11,26.14,26.07,26.08,10800.0,19.847,19.8698,19.8166,19.8242,10800.0
2006-08-10 11:30:00,26.07,26.07,26.0,26.03,7000.0,19.8166,19.8166,19.7634,19.7862,7000.0
2006-08-10 11:40:00,26.0,26.01,25.98,26.0,14400.0,19.7634,19.771,19.7482,19.7634,14400.0
2006-08-10 11:50:00,26.0,26.0,25.99,26.0,12800.0,19.7634,19.7634,19.7558,19.7634,12800.0
2006-08-10 12:00:00,26.0,26.0,25.98,25.98,9600.0,19.7634,19.7634,19.7482,19.7482,9600.0
2006-08-10 12:10:00,25.99,26.0,25.98,25.98,3200.0,19.7558,19.7634,19.7482,19.7482,3200.0
2006-08-10 12:20:00,26.0,26.0,25.99,25.99,35400.0,19.7634,19.7634,19.7558,19.7558,35400.0
2006-08-10 12:30:00,25.99,26.0,25.98,26.0,9400.0,19.7558,19.7634,19.7482,19.7634,9400.0
2006-08-10 12:40:00,26.0,26.0,25.96,25.96,12600.0,19.7634,19.7634,19.733,19.733,12600.0
2006-08-10 12:50:00,25.94,26.0,25.94,26.0,5200.0,19.7178,19.7634,19.7178,19.7634,5200.0
2006-08-10 13:00:00,25.99,26.0,25.98,25.99,5400.0,19.7558,19.7634,19.7482,19.7558,5400.0
2006-08-10 13:10:00,25.98,26.0,25.98,25.99,4200.0,19.7482,19.7634,19.7482,19.7558,4200.0
2006-08-10 13:20:00,26.0,26.0,25.99,26.0,6600.0,19.7634,19.7634,19.7558,19.7634,6600.0
2006-08-10 13:30:00,26.0,26.0,25.99,26.0,16200.0,19.7634,19.7634,19.7558,19.7634,16200.0
2006-08-10 13:40:00,26.0,26.0,25.99,26.0,44600.0,19.7634,19.7634,19.7558,19.7634,44600.0
2006-08-10 13:50:00,26.03,26.03,26.01,26.03,4600.0,19.7862,19.7862,19.771,19.7862,4600.0
2006-08-10 14:00:00,26.03,26.07,26.02,26.06,20000.0,19.7862,19.8166,19.7786,19.809,20000.0
2006-08-10 14:10:00,26.07,26.07,26.0,26.02,16200.0,19.8166,19.8166,19.7634,19.7786,16200.0
2006-08-10 14:20:00,26.0,26.03,26.0,26.03,10800.0,19.7634,19.7862,19.7634,19.7862,10800.0
2006-08-10 14:30:00,26.02,26.04,26.0,26.03,9200.0,19.7786,19.7938,19.7634,19.7862,9200.0
2006-08-10 14:40:00,26.04,26.04,26.0,26.01,16200.0,19.7938,19.7938,19.7634,19.771,16200.0
2006-08-10 14:50:00,26.01,26.03,26.0,26.0,23600.0,19.771,19.7862,19.7634,19.7634,23600.0
2006-08-10 15:00:00,26.02,26.02,25.98,26.0,18200.0,19.7786,19.7786,19.7482,19.7634,18200.0
2006-08-10 15:10:00,25.98,26.01,25.98,26.0,15600.0,19.7482,19.771,19.7482,19.7634,15600.0
2006-08-10 15:20:00,26.0,26.03,26.0,26.0,27200.0,19.7634,19.7862,19.7634,19.7634,27200.0
2006-08-10 15:30:00,26.0,26.05,26.0,26.04,31400.0,19.7634,19.8014,19.7634,19.7938,31400.0
2006-08-10 15:40:00,26.03,26.08,26.02,26.06,37800.0,19.7862,19.8242,19.7786,19.809,37800.0
2006-08-10 15:50:00,26.06,26.1,26.04,26.05,74600.0,19.809,19.8394,19.7938,19.8014,74600.0
2006-08-11 09:30:00,26.05,26.05,25.97,25.97,3000.0,19.8014,19.8014,19.7406,19.7406,3000.0
2006-08-11 09:40:00,25.96,26.03,25.95,25.96,19400.0,19.733,19.7862,19.7254,19.733,19400.0
2006-08-11 09:50:00,25.95,25.96,25.92,25.93,5400.0,19.7254,19.733,19.7026,19.7102,5400.0
2006-08-11 10:00:00,25.92,25.93,25.89,25.9,6000.0,19.7026,19.7102,19.6798,19.6874,6000.0
2006-08-11 10:10:00,25.9,25.93,25.9,25.92,3200.0,19.6874,19.7102,19.6874,19.7026,3200.0
2006-08-11 10:20:00,25.92,25.93,25.88,25.88,43600.0,19.7026,19.7102,19.6722,19.6722,43600.0
2006-08-11 10:30:00,25.88,25.89,25.84,25.84,14800.0,19.6722,19.6798,19.6418,19.6418,14800.0
2006-08-11 10:40:00,25.85,25.86,25.81,25.84,9600.0,19.6494,19.657,19.619,19.6418,9600.0
2006-08-11 10:50:00,25.83,25.83,25.81,25.83,6400.0,19.6342,19.6342,19.619,19.6342,6400.0
2006-08-11 11:00:00,25.84,25.84,25.81,25.82,6600.0,19.6418,19.6418,19.619,19.6266,6600.0
2006-08-11 11:10:00,25.83,25.85,25.81,25.81,9600.0,19.6342,19.6494,19.619,19.619,9600.0
2006-08-11 11:20:00,25.81,25.83,25.8,25.81,4800.0,19.619,19.6342,19.6114,19.619,4800.0
2006-08-11 11:30:00,25.8,25.83,25.78,25.78,6800.0,19.6114,19.6342,19.5962,19.5962,6800.0
2006-08-11 11:40:00,25.78,25.79,25.76,25.78,5400.0,19.5962,19.6038,19.581,19.5962,5400.0
2006-08-11 11:50:00,25.77,25.77,25.69,25.73,16200.0,19.5886,19.5886,19.5278,19.5582,16200.0
2006-08-11 12:00:00,25.74,25.75,25.7,25.72,7600.0,19.5658,19.5734,19.5354,19.5506,7600.0
2006-08-11 12:10:00,25.75,25.75,25.72,25.73,4000.0,19.5734,19.5734,19.5506,19.5582,4000.0
2006-08-11 12:20:00,25.74,25.77,25.74,25.77,4400.0,19.5658,19.5886,19.5658,19.5886,4400.0
2006-08-11 12:30:00,25.77,25.78,25.75,25.78,3000.0,19.5886,19.5962,19.5734,19.5962,3000.0
2006-08-11 12:40:00,25.78,25.78,25.78,25.78,1000.0,19.5962,19.5962,19.5962,19.5962,1000.0
2006-08-11 12:50:00,25.77,25.77,25.75,25.77,6800.0,19.5886,19.5886,19.5734,19.5886,6800.0
2006-08-11 13:00:00,25.75,25.77,25.75,25.75,1000.0,19.5734,19.5886,19.5734,19.5734,1000.0
2006-08-11 13:10:00,25.77,25.77,25.73,25.74,6200.0,19.5886,19.5886,19.5582,19.5658,6200.0
2006-08-11 13:20:00,25.73,25.73,25.7,25.71,4000.0,19.5582,19.5582,19.5354,19.543,4000.0
2006-08-11 13:30:00,25.71,25.71,25.7,25.7,9400.0,19.543,19.543,19.5354,19.5354,9400.0
2006-08-11 13:40:00,25.7,25.71,25.7,25.7,12600.0,19.5354,19.543,19.5354,19.5354,12600.0
2006-08-11 13:50:00,25.68,25.7,25.66,25.67,10200.0,19.5202,19.5354,19.505,19.5126,10200.0
2006-08-11 14:00:00,25.66,25.67,25.63,25.64,44000.0,19.505,19.5126,19.4822,19.4898,44000.0
2006-08-11 14:10:00,25.64,25.67,25.63,25.67,15800.0,19.4898,19.5126,19.4822,19.5126,15800.0
2006-08-11 14:20:00,25.7,25.7,25.61,25.62,8800.0,19.5354,19.5354,19.467,19.4746,8800.0
2006-08-11 14:30:00,25.63,25.69,25.62,25.69,8600.0,19.4822,19.5278,19.4746,19.5278,8600.0
2006-08-11 14:40:00,25.69,25.72,25.68,25.71,5400.0,19.5278,19.5506,19.5202,19.543,5400.0
2006-08-11 14:50:00,25.72,25.75,25.72,25.75,6400.0,19.5506,19.5734,19.5506,19.5734,6400.0
2006-08-11 15:00:00,25.75,25.81,25.73,25.78,15600.0,19.5734,19.619,19.5582,19.5962,15600.0
2006-08-11 15:10:00,25.78,25.78,25.75,25.75,8200.0,19.5962,19.5962,19.5734,19.5734,8200.0
2006-08-11 15:20:00,25.73,25.79,25.73,25.79,4800.0,19.5582,19.6038,19.5582,19.6038,4800.0
2006-08-11 15:30:00,25.79,25.88,25.79,25.88,7600.0,19.6038,19.6722,19.6038,19.6722,7600.0
2006-08-11 15:40:00,25.88,25.88,25.84,25.85,16400.0,19.6722,19.6722,19.6418,19.6494,16400.0
2006-08-11 15:50:00,25.85,25.88,25.83,25.84,16200.0,19.6494,19.6722,19.6342,19.6418,16200.0
2006-08-14 09:30:00,25.9,26.0,25.9,26.0,14800.0,19.6874,19.7634,19.6874,19.7634,14800.0
2006-08-14 09:40:00,26.0,26.05,26.0,26.05,33800.0,19.7634,19.8014,19.7634,19.8014,33800.0
2006-08-14 09:50:00,26.04,26.08,26.03,26.07,13000.0,19.7938,19.8242,19.7862,19.8166,13000.0
2006-08-14 10:00:00,26.08,26.26,26.07,26.26,14600.0,19.8242,19.9611,19.8166,19.9611,14600.0
2006-08-14 10:10:00,26.26,26.27,26.21,26.21,18400.0,19.9611,19.9687,19.9231,19.9231,18400.0
2006-08-14 10:20:00,26.2,26.2,26.15,26.17,9000.0,19.9155,19.9155,19.8774,19.8926,9000.0
2006-08-14 10:30:00,26.21,26.21,26.09,26.1,18800.0,19.9231,19.9231,19.8318,19.8394,18800.0
2006-08-14 10:40:00,26.1,26.1,26.06,26.06,11600.0,19.8394,19.8394,19.809,19.809,11600.0
2006-08-14 10:50:00,26.05,26.06,25.96,25.96,12800.0,19.8014,19.809,19.733,19.733,12800.0
2006-08-14 11:00:00,26.0,26.04,25.99,26.04,36200.0,19.7634,19.7938,19.7558,19.7938,36200.0
2006-08-14 11:10:00,26.02,26.03,25.99,26.02,13600.0,19.7786,19.7862,19.7558,19.7786,13600.0
2006-08-14 11:20:00,26.02,26.03,26.02,26.03,5400.0,19.7786,19.7862,19.7786,19.7862,5400.0
2006-08-14 11:30:00,26.02,26.03,26.02,26.02,16200.0,19.7786,19.7862,19.7786,19.7786,16200.0
2006-08-14 11:40:00,26.02,26.03,26.0,26.02,7400.0,19.7786,19.7862,19.7634,19.7786,7400.0
2006-08-14 11:50:00,26.02,26.02,25.97,25.98,23200.0,19.7786,19.7786,19.7406,19.7482,23200.0
2006-08-14 12:00:00,25.98,25.98,25.86,25.86,17200.0,19.7482,19.7482,19.657,19.657,17200.0
2006-08-14 12:10:00,25.86,25.95,25.86,25.92,10800.0,19.657,19.7254,19.657,19.7026,10800.0
2006-08-14 12:20:00,25.91,25.94,25.88,25.93,17200.0,19.695,19.7178,19.6722,19.7102,17200.0
2006-08-14 12:30:00,25.96,25.96,25.93,25.95,2400.0,19.733,19.733,19.7102,19.7254,2400.0
2006-08-14 12:40:00,25.94,25.98,25.93,25.97,5000.0,19.7178,19.7482,19.7102,19.7406,5000.0
2006-08-14 12:50:00,25.96,25.98,25.96,25.98,1800.0,19.733,19.7482,19.733,19.7482,1800.0
2006-08-14 13:00:00,25.97,26.0,25.97,25.99,3600.0,19.7406,19.7634,19.7406,19.7558,3600.0
2006-08-14 13:10:00,25.99,25.99,25.99,25.99,200.0,19.7558,19.7558,19.7558,19.7558,200.0
2006-08-14 13:20:00,25.97,25.98,25.93,25.96,7000.0,19.7406,19.7482,19.7102,19.733,7000.0
2006-08-14 13:30:00,25.95,26.0,25.95,26.0,8200.0,19.7254,19.7634,19.7254,19.7634,8200.0
2006-08-14 13:40:00,25.99,26.0,25.99,26.0,13600.0,19.7558,19.7634,19.7558,19.7634,13600.0
2006-08-14 13:50:00,26.0,26.0,25.92,25.92,12400.0,19.7634,19.7634,19.7026,19.7026,12400.0
2006-08-14 14:00:00,25.92,25.92,25.85,25.88,8800.0,19.7026,19.7026,19.6494,19.6722,8800.0
2006-08-14 14:10:00,25.88,25.89,25.88,25.88,5200.0,19.6722,19.6798,19.6722,19.6722,5200.0
2006-08-14 14:20:00,25.88,25.88,25.85,25.87,6200.0,19.6722,19.6722,19.6494,19.6646,6200.0
2006-08-14 14:30:00,25.87,25.88,25.82,25.88,15400.0,19.6646,19.6722,19.6266,19.6722,15400.0
2006-08-14 14:40:00,25.88,25.88,25.83,25.86,3600.0,19.6722,19.6722,19.6342,19.657,3600.0
2006-08-14 14:50:00,25.85,25.85,25.73,25.74,8400.0,19.6494,19.6494,19.5582,19.5658,8400.0
2006-08-14 15:00:00,25.74,25.74,25.67,25.68,8400.0,19.5658,19.5658,19.5126,19.5202,8400.0
2006-08-14 15:10:00,25.69,25.72,25.62,25.69,24200.0,19.5278,19.5506,19.4746,19.5278,24200.0
2006-08-14 15:20:00,25.69,25.75,25.6,25.71,18600.0,19.5278,19.5734,19.4594,19.543,18600.0
2006-08-14 15:30:00,25.72,25.75,25.68,25.75,14200.0,19.5506,19.5734,19.5202,19.5734,14200.0
2006-08-14 15:40:00,25.75,25.75,25.71,25.71,16400.0,19.5734,19.5734,19.543,19.543,16400.0
2006-08-14 15:50:00,25.71,25.71,25.71,25.71,18800.0,19.543,19.543,19.543,19.543,18800.0
2006-08-15 09:30:00,25.95,26.04,25.95,26.04,18600.0,19.7254,19.7938,19.7254,19.7938,18600.0
2006-08-15 09:40:00,26.04,26.21,26.03,26.05,14600.0,19.7938,19.9231,19.7862,19.8014,14600.0
2006-08-15 09:50:00,26.02,26.03,25.93,26.0,5400.0,19.7786,19.7862,19.7102,19.7634,5400.0
2006-08-15 10:00:00,26.05,26.05,25.96,25.96,9800.0,19.8014,19.8014,19.733,19.733,9800.0
2006-08-15 10:10:00,26.0,26.02,25.94,26.01,5000.0,19.7634,19.7786,19.7178,19.771,5000.0
2006-08-15 10:20:00,26.01,26.04,25.93,25.98,7800.0,19.771,19.7938,19.7102,19.7482,7800.0
2006-08-15 10:30:00,25.98,26.0,25.98,26.0,6600.0,19.7482,19.7634,19.7482,19.7634,6600.0
2006-08-15 10:40:00,26.0,26.07,26.0,26.03,34600.0,19.7634,19.8166,19.7634,19.7862,34600.0
2006-08-15 10:50:00,26.03,26.04,25.99,26.0,27800.0,19.7862,19.7938,19.7558,19.7634,27800.0
2006-08-15 11:00:00,26.0,26.09,26.0,26.09,58600.0,19.7634,19.8318,19.7634,19.8318,58600.0
2006-08-15 11:10:00,26.07,26.07,26.0,26.0,23600.0,19.8166,19.8166,19.7634,19.7634,23600.0
2006-08-15 11:20:00,26.01,26.01,25.97,26.0,5200.0,19.771,19.771,19.7406,19.7634,5200.0
2006-08-15 11:30:00,26.0,26.0,25.9,26.0,11800.0,19.7634,19.7634,19.6874,19.7634,11800.0
2006-08-15 11:40:00,26.0,26.0,26.0,26.0,16400.0,19.7634,19.7634,19.7634,19.7634,16400.0
2006-08-15 11:50:00,26.0,26.0,25.97,25.97,17400.0,19.7634,19.7634,19.7406,19.7406,17400.0
2006-08-15 12:00:00,26.0,26.0,25.99,26.0,2200.0,19.7634,19.7634,19.7558,19.7634,2200.0
2006-08-15 12:10:00,26.0,26.03,26.0,26.02,11200.0,19.7634,19.7862,19.7634,19.7786,11200.0
2006-08-15 12:20:00,26.0,26.05,26.0,26.05,3800.0,19.7634,19.8014,19.7634,19.8014,3800.0
2006-08-15 12:30:00,26.04,26.04,26.02,26.02,2600.0,19.7938,19.7938,19.7786,19.7786,2600.0
2006-08-15 12:40:00,26.03,26.03,26.01,26.01,5800.0,19.7862,19.7862,19.771,19.771,5800.0
2006-08-15 12:50:00,26.0,26.0,25.98,26.0,17200.0,19.7634,19.7634,19.7482,19.7634,17200.0
2006-08-15 13:00:00,26.0,26.03,25.99,26.0,10200.0,19.7634,19.7862,19.7558,19.7634,10200.0
2006-08-15 13:10:00,26.02,26.02,25.99,26.02,5600.0,19.7786,19.7786,19.7558,19.7786,5600.0
2006-08-15 13:20:00,26.02,26.03,26.0,26.03,24400.0,19.7786,19.7862,19.7634,19.7862,24400.0
2006-08-15 13:30:00,26.04,26.04,25.96,25.96,9600.0,19.7938,19.7938,19.733,19.733,9600.0
2006-08-15 13:40:00,25.96,26.0,25.96,26.0,3600.0,19.733,19.7634,19.733,19.7634,3600.0
2006-08-15 13:50:00,26.0,26.0,26.0,26.0,1600.0,19.7634,19.7634,19.7634,19.7634,1600.0
2006-08-15 14:00:00,26.0,26.07,25.99,26.07,8000.0,19.7634,19.8166,19.7558,19.8166,8000.0
2006-08-15 14:10:00,26.07,26.11,26.02,26.03,15200.0,19.8166,19.847,19.7786,19.7862,15200.0
2006-08-15 14:20:00,26.03,26.05,26.0,26.03,24200.0,19.7862,19.8014,19.7634,19.7862,24200.0
2006-08-15 14:30:00,26.0,26.05,25.97,25.99,8800.0,19.7634,19.8014,19.7406,19.7558,8800.0
2006-08-15 14:40:00,26.0,26.0,25.99,26.0,13600.0,19.7634,19.7634,19.7558,19.7634,13600.0
2006-08-15 14:50:00,26.0,26.04,26.0,26.0,16200.0,19.7634,19.7938,19.7634,19.7634,16200.0
2006-08-15 15:00:00,26.04,26.04,25.98,26.0,21800.0,19.7938,19.7938,19.7482,19.7634,21800.0
2006-08-15 15:10:00,26.0,26.0,26.0,26.0,10000.0,19.7634,19.7634,19.7634,19.7634,10000.0
2006-08-15 15:20:00,26.0,26.0,26.0,26.0,9800.0,19.7634,19.7634,19.7634,19.7634,9800.0
2006-08-15 15:30:00,26.0,26.0,25.99,25.99,18000.0,19.7634,19.7634,19.7558,19.7558,18000.0
2006-08-15 15:40:00,25.98,26.0,25.98,26.0,23600.0,19.7482,19.7634,19.7482,19.7634,23600.0
2006-08-15 15:50:00,26.0,26.03,25.99,26.03,53200.0,19.7634,19.7862,19.7558,19.7862,53200.0
2006-08-16 09:30:00,26.15,26.29,26.15,26.29,11800.0,19.8774,19.9839,19.8774,19.9839,11800.0
2006-08-16 09:40:00,26.29,26.42,26.25,26.4,22800.0,19.9839,20.0827,19.9535,20.0675,22800.0
2006-08-16 09:50:00,26.42,26.58,26.42,26.53,34200.0,20.0827,20.2043,20.0827,20.1663,34200.0
2006-08-16 10:00:00,26.52,26.53,26.42,26.45,12600.0,20.1587,20.1663,20.0827,20.1055,12600.0
2006-08-16 10:10:00,26.45,26.45,26.38,26.38,5200.0,20.1055,20.1055,20.0523,20.0523,5200.0
2006-08-16 10:20:00,26.39,26.4,26.35,26.36,7200.0,20.0599,20.0675,20.0295,20.0371,7200.0
2006-08-16 10:30:00,26.36,26.39,26.34,26.34,5000.0,20.0371,20.0599,20.0219,20.0219,5000.0
2006-08-16 10:40:00,26.35,26.37,26.34,26.36,5200.0,20.0295,20.0447,20.0219,20.0371,5200.0
2006-08-16 10:50:00,26.36,26.36,26.33,26.34,9800.0,20.0371,20.0371,20.0143,20.0219,9800.0
2006-08-16 11:00:00,26.33,26.33,26.28,26.3,20400.0,20.0143,20.0143,19.9763,19.9915,20400.0
2006-08-16 11:10:00,26.3,26.3,26.29,26.29,3600.0,19.9915,19.9915,19.9839,19.9839,3600.0
2006-08-16 11:20:00,26.3,26.33,26.29,26.3,58000.0,19.9915,20.0143,19.9839,19.9915,58000.0
2006-08-16 11:30:00,26.31,26.34,26.3,26.3,21600.0,19.9991,20.0219,19.9915,19.9915,21600.0
2006-08-16 11:40:00,26.33,26.4,26.31,26.4,7000.0,20.0143,20.0675,19.9991,20.0675,7000.0
2006-08-16 11:50:00,26.4,26.42,26.39,26.42,18000.0,20.0675,20.0827,20.0599,20.0827,18000.0
2006-08-16 12:00:00,26.39,26.42,26.39,26.42,3400.0,20.0599,20.0827,20.0599,20.0827,3400.0
2006-08-16 12:10:00,26.42,26.43,26.41,26.41,3400.0,20.0827,20.0903,20.0751,20.0751,3400.0
2006-08-16 12:20:00,26.42,26.45,26.42,26.45,2600.0,20.0827,20.1055,20.0827,20.1055,2600.0
2006-08-16 12:30:00,26.42,26.44,26.4,26.44,11600.0,20.0827,20.0979,20.0675,20.0979,11600.0
2006-08-16 12:40:00,26.44,26.44,26.42,26.43,6200.0,20.0979,20.0979,20.0827,20.0903,6200.0
2006-08-16 12:50:00,26.44,26.46,26.44,26.45,14800.0,20.0979,20.1131,20.0979,20.1055,14800.0
2006-08-16 13:00:00,26.46,26.48,26.46,26.48,7600.0,20.1131,20.1283,20.1131,20.1283,7600.0
2006-08-16 13:10:00,26.49,26.57,26.48,26.56,16800.0,20.1359,20.1967,20.1283,20.1891,16800.0
2006-08-16 13:20:00,26.58,26.82,26.58,26.81,55200.0,20.2043,20.3867,20.2043,20.3791,55200.0
2006-08-16 13:30:00,26.82,26.94,26.75,26.75,67800.0,20.3867,20.478,20.3335,20.3335,67800.0
2006-08-16 13:40:00,26.75,26.75,26.67,26.73,16600.0,20.3335,20.3335,20.2727,20.3183,16600.0
2006-08-16 13:50:00,26.68,26.71,26.65,26.66,7800.0,20.2803,20.3031,20.2575,20.2651,7800.0
2006-08-16 14:00:00,26.65,26.66,26.54,26.54,12200.0,20.2575,20.2651,20.1739,20.1739,12200.0
2006-08-16 14:10:00,26.54,26.61,26.53,26.61,12000.0,20.1739,20.2271,20.1663,20.2271,12000.0
2006-08-16 14:20:00,26.59,26.6,26.54,26.56,16000.0,20.2119,20.2195,20.1739,20.1891,16000.0
2006-08-16 14:30:00,26.56,26.65,26.56,26.63,8600.0,20.1891,20.2575,20.1891,20.2423,8600.0
2006-08-16 14:40:00,26.63,26.7,26.61,26.67,12600.0,20.2423,20.2955,20.2271,20.2727,12600.0
2006-08-16 14:50:00,26.67,26.68,26.64,26.64,14200.0,20.2727,20.2803,20.2499,20.2499,14200.0
2006-08-16 15:00:00,26.64,26.69,26.62,26.65,28000.0,20.2499,20.2879,20.2347,20.2575,28000.0
2006-08-16 15:10:00,26.66,26.68,26.66,26.66,19800.0,20.2651,20.2803,20.2651,20.2651,19800.0
2006-08-16 15:20:00,26.67,26.7,26.65,26.68,28000.0,20.2727,20.2955,20.2575,20.2803,28000.0
2006-08-16 15:30:00,26.68,26.74,26.68,26.74,19800.0,20.2803,20.3259,20.2803,20.3259,19800.0
2006-08-16 15:40:00,26.74,26.75,26.7,26.71,18800.0,20.3259,20.3335,20.2955,20.3031,18800.0
2006-08-16 15:50:00,26.71,26.72,26.64,26.7,73200.0,20.3031,20.3107,20.2499,20.2955,73200.0
2006-08-17 09:30:00,26.7,26.7,26.67,26.7,11400.0,20.2955,20.2955,20.2727,20.2955,11400.0
2006-08-17 09:40:00,26.63,26.75,26.63,26.68,31400.0,20.2423,20.3335,20.2423,20.2803,31400.0
2006-08-17 09:50:00,26.7,26.7,26.61,26.63,10200.0,20.2955,20.2955,20.2271,20.2423,10200.0
2006-08-17 10:00:00,26.61,26.63,26.53,26.63,9200.0,20.2271,20.2423,20.1663,20.2423,9200.0
2006-08-17 10:10:00,26.65,26.65,26.62,26.64,5800.0,20.2575,20.2575,20.2347,20.2499,5800.0
2006-08-17 10:20:00,26.63,26.68,26.63,26.68,88400.0,20.2423,20.2803,20.2423,20.2803,88400.0
2006-08-17 10:30:00,26.67,26.67,26.62,26.65,41200.0,20.2727,20.2727,20.2347,20.2575,41200.0
2006-08-17 10:40:00,26.65,26.67,26.6,26.63,17200.0,20.2575,20.2727,20.2195,20.2423,17200.0
2006-08-17 10:50:00,26.63,26.69,26.63,26.69,13200.0,20.2423,20.2879,20.2423,20.2879,13200.0
2006-08-17 11:00:00,26.7,26.7,26.68,26.7,20200.0,20.2955,20.2955,20.2803,20.2955,20200.0
2006-08-17 11:10:00,26.7,26.72,26.68,26.71,86200.0,20.2955,20.3107,20.2803,20.3031,86200.0
2006-08-17 11:20:00,26.71,26.73,26.69,26.71,12000.0,20.3031,20.3183,20.2879,20.3031,12000.0
2006-08-17 11:30:00,26.72,26.72,26.7,26.72,9800.0,20.3107,20.3107,20.2955,20.3107,9800.0
2006-08-17 11:40:00,26.74,26.76,26.7,26.7,7600.0,20.3259,20.3411,20.2955,20.2955,7600.0
2006-08-17 11:50:00,26.71,26.72,26.69,26.69,2400.0,20.3031,20.3107,20.2879,20.2879,2400.0
2006-08-17 12:00:00,26.69,26.79,26.68,26.79,8600.0,20.2879,20.3639,20.2803,20.3639,8600.0
2006-08-17 12:10:00,26.79,26.79,26.69,26.75,19000.0,20.3639,20.3639,20.2879,20.3335,19000.0
2006-08-17 12:20:00,26.75,26.81,26.75,26.81,10800.0,20.3335,20.3791,20.3335,20.3791,10800.0
2006-08-17 12:30:00,26.82,26.85,26.82,26.85,4400.0,20.3867,20.4095,20.3867,20.4095,4400.0
2006-08-17 12:40:00,26.86,26.87,26.85,26.85,3200.0,20.4171,20.4247,20.4095,20.4095,3200.0
2006-08-17 12:50:00,26.85,26.85,26.78,26.78,2400.0,20.4095,20.4095,20.3563,20.3563,2400.0
2006-08-17 13:00:00,26.78,26.8,26.78,26.79,1600.0,20.3563,20.3715,20.3563,20.3639,1600.0
2006-08-17 13:10:00,26.79,26.84,26.79,26.84,3800.0,20.3639,20.4019,20.3639,20.4019,3800.0
2006-08-17 13:20:00,26.84,26.86,26.84,26.85,9400.0,20.4019,20.4171,20.4019,20.4095,9400.0
2006-08-17 13:30:00,26.85,26.85,26.84,26.84,3400.0,20.4095,20.4095,20.4019,20.4019,3400.0
2006-08-17 13:40:00,26.81,26.81,26.76,26.8,8600.0,20.3791,20.3791,20.3411,20.3715,8600.0
2006-08-17 13:50:00,26.81,26.82,26.72,26.73,7000.0,20.3791,20.3867,20.3107,20.3183,7000.0
2006-08-17 14:00:00,26.74,26.75,26.74,26.75,7400.0,20.3259,20.3335,20.3259,20.3335,7400.0
2006-08-17 14:10:00,26.74,26.75,26.7,26.72,12800.0,20.3259,20.3335,20.2955,20.3107,12800.0
2006-08-17 14:20:00,26.71,26.72,26.68,26.68,15400.0,20.3031,20.3107,20.2803,20.2803,15400.0
2006-08-17 14:30:00,26.66,26.69,26.64,26.69,11400.0,20.2651,20.2879,20.2499,20.2879,11400.0
2006-08-17 14:40:00,26.69,26.75,26.68,26.74,14000.0,20.2879,20.3335,20.2803,20.3259,14000.0
2006-08-17 14:50:00,26.74,26.78,26.7,26.7,6200.0,20.3259,20.3563,20.2955,20.2955,6200.0
2006-08-17 15:00:00,26.72,26.73,26.71,26.72,6800.0,20.3107,20.3183,20.3031,20.3107,6800.0
2006-08-17 15:10:00,26.73,26.74,26.71,26.74,8400.0,20.3183,20.3259,20.3031,20.3259,8400.0
2006-08-17 15:20:00,26.74,26.74,26.68,26.68,1200.0,20.3259,20.3259,20.2803,20.2803,1200.0
2006-08-17 15:30:00,26.69,26.69,26.68,26.69,4800.0,20.2879,20.2879,20.2803,20.2879,4800.0
2006-08-17 15:40:00,26.69,26.7,26.66,26.67,10600.0,20.2879,20.2955,20.2651,20.2727,10600.0
2006-08-17 15:50:00,26.67,26.7,26.66,26.66,15800.0,20.2727,20.2955,20.2651,20.2651,15800.0
2006-08-18 09:30:00,26.55,26.73,26.55,26.67,18200.0,20.1815,20.3183,20.1815,20.2727,18200.0
2006-08-18 09:40:00,26.73,26.96,26.68,26.95,45800.0,20.3183,20.4932,20.2803,20.4856,45800.0
2006-08-18 09:50:00,26.96,26.96,26.75,26.8,18400.0,20.4932,20.4932,20.3335,20.3715,18400.0
2006-08-18 10:00:00,26.8,26.81,26.75,26.8,5200.0,20.3715,20.3791,20.3335,20.3715,5200.0
2006-08-18 10:10:00,26.75,26.78,26.69,26.69,7400.0,20.3335,20.3563,20.2879,20.2879,7400.0
2006-08-18 10:20:00,26.68,26.68,26.66,26.66,1800.0,20.2803,20.2803,20.2651,20.2651,1800.0
2006-08-18 10:30:00,26.64,26.64,26.58,26.58,3600.0,20.2499,20.2499,20.2043,20.2043,3600.0
2006-08-18 10:40:00,26.57,26.64,26.56,26.63,17200.0,20.1967,20.2499,20.1891,20.2423,17200.0
2006-08-18 10:50:00,26.63,26.63,26.5,26.53,4400.0,20.2423,20.2423,20.1435,20.1663,4400.0
2006-08-18 11:00:00,26.5,26.51,26.4,26.51,16400.0,20.1435,20.1511,20.0675,20.1511,16400.0
2006-08-18 11:10:00,26.53,26.63,26.53,26.62,9400.0,20.1663,20.2423,20.1663,20.2347,9400.0
2006-08-18 11:20:00,26.62,26.66,26.62,26.66,3200.0,20.2347,20.2651,20.2347,20.2651,3200.0
2006-08-18 11:30:00,26.66,26.66,26.62,26.63,17000.0,20.2651,20.2651,20.2347,20.2423,17000.0
2006-08-18 11:40:00,26.65,26.65,26.61,26.61,3600.0,20.2575,20.2575,20.2271,20.2271,3600.0
2006-08-18 11:50:00,26.66,26.66,26.64,26.66,1800.0,20.2651,20.2651,20.2499,20.2651,1800.0
2006-08-18 12:00:00,26.66,26.68,26.65,26.65,5400.0,20.2651,20.2803,20.2575,20.2575,5400.0
2006-08-18 12:10:00,26.65,26.65,26.63,26.63,2200.0,20.2575,20.2575,20.2423,20.2423,2200.0
2006-08-18 12:20:00,26.61,26.61,26.61,26.61,3200.0,20.2271,20.2271,20.2271,20.2271,3200.0
2006-08-18 12:30:00,26.63,26.63,26.61,26.61,19400.0,20.2423,20.2423,20.2271,20.2271,19400.0
2006-08-18 12:40:00,26.6,26.62,26.6,26.61,2800.0,20.2195,20.2347,20.2195,20.2271,2800.0
2006-08-18 12:50:00,26.61,26.61,26.53,26.55,10000.0,20.2271,20.2271,20.1663,20.1815,10000.0
2006-08-18 13:00:00,26.55,26.56,26.55,26.56,4200.0,20.1815,20.1891,20.1815,20.1891,4200.0
2006-08-18 13:10:00,26.58,26.63,26.57,26.63,6600.0,20.2043,20.2423,20.1967,20.2423,6600.0
2006-08-18 13:20:00,26.65,26.65,26.62,26.62,4000.0,20.2575,20.2575,20.2347,20.2347,4000.0
2006-08-18 13:30:00,26.62,26.63,26.62,26.62,3000.0,20.2347,20.2423,20.2347,20.2347,3000.0
2006-08-18 13:40:00,26.65,26.65,26.61,26.64,7600.0,20.2575,20.2575,20.2271,20.2499,7600.0
2006-08-18 13:50:00,26.64,26.65,26.64,26.64,2000.0,20.2499,20.2575,20.2499,20.2499,2000.0
2006-08-18 14:00:00,26.62,26.63,26.61,26.63,4600.0,20.2347,20.2423,20.2271,20.2423,4600.0
2006-08-18 14:10:00,26.62,26.63,26.56,26.63,13400.0,20.2347,20.2423,20.1891,20.2423,13400.0
2006-08-18 14:20:00,26.63,26.65,26.63,26.65,3800.0,20.2423,20.2575,20.2423,20.2575,3800.0
2006-08-18 14:30:00,26.65,26.65,26.62,26.64,9000.0,20.2575,20.2575,20.2347,20.2499,9000.0
2006-08-18 14:40:00,26.64,26.67,26.64,26.64,4200.0,20.2499,20.2727,20.2499,20.2499,4200.0
2006-08-18 14:50:00,26.64,26.65,26.62,26.65,2400.0,20.2499,20.2575,20.2347,20.2575,2400.0
2006-08-18 15:00:00,26.65,26.65,26.63,26.65,7000.0,20.2575,20.2575,20.2423,20.2575,7000.0
2006-08-18 15:10:00,26.65,26.65,26.6,26.65,22400.0,20.2575,20.2575,20.2195,20.2575,22400.0
2006-08-18 15:20:00,26.65,26.65,26.63,26.65,14800.0,20.2575,20.2575,20.2423,20.2575,14800.0
2006-08-18 15:30:00,26.67,26.67,26.61,26.61,9600.0,20.2727,20.2727,20.2271,20.2271,9600.0
2006-08-18 15:40:00,26.62,26.65,26.62,26.65,11400.0,20.2347,20.2575,20.2347,20.2575,11400.0
2006-08-18 15:50:00,26.63,26.65,26.55,26.65,48000.0,20.2423,20.2575,20.1815,20.2575,48000.0
2006-08-21 09:30:00,26.63,26.63,26.55,26.55,7400.0,20.2423,20.2423,20.1815,20.1815,7400.0
2006-08-21 09:40:00,26.58,26.58,26.55,26.58,5000.0,20.2043,20.2043,20.1815,20.2043,5000.0
2006-08-21 09:50:00,26.58,26.59,26.52,26.52,10600.0,20.2043,20.2119,20.1587,20.1587,10600.0
2006-08-21 10:00:00,26.54,26.61,26.52,26.6,6200.0,20.1739,20.2271,20.1587,20.2195,6200.0
2006-08-21 10:10:00,26.6,26.6,26.54,26.59,11000.0,20.2195,20.2195,20.1739,20.2119,11000.0
2006-08-21 10:20:00,26.58,26.73,26.58,26.73,29000.0,20.2043,20.3183,20.2043,20.3183,29000.0
2006-08-21 10:30:00,26.7,26.7,26.61,26.65,15600.0,20.2955,20.2955,20.2271,20.2575,15600.0
2006-08-21 10:40:00,26.65,26.65,26.59,26.6,5800.0,20.2575,20.2575,20.2119,20.2195,5800.0
2006-08-21 10:50:00,26.59,26.64,26.57,26.58,24000.0,20.2119,20.2499,20.1967,20.2043,24000.0
2006-08-21 11:00:00,26.58,26.59,26.56,26.58,9600.0,20.2043,20.2119,20.1891,20.2043,9600.0
2006-08-21 11:10:00,26.58,26.65,26.58,26.65,5200.0,20.2043,20.2575,20.2043,20.2575,5200.0
2006-08-21 11:20:00,26.63,26.65,26.63,26.64,8400.0,20.2423,20.2575,20.2423,20.2499,8400.0
2006-08-21 11:30:00,26.64,26.64,26.61,26.61,4400.0,20.2499,20.2499,20.2271,20.2271,4400.0
2006-08-21 11:40:00,26.61,26.63,26.58,26.58,11000.0,20.2271,20.2423,20.2043,20.2043,11000.0
2006-08-21 11:50:00,26.58,26.6,26.58,26.6,5000.0,20.2043,20.2195,20.2043,20.2195,5000.0
2006-08-21 12:00:00,26.6,26.61,26.57,26.57,6400.0,20.2195,20.2271,20.1967,20.1967,6400.0
2006-08-21 12:10:00,26.56,26.65,26.56,26.63,16000.0,20.1891,20.2575,20.1891,20.2423,16000.0
2006-08-21 12:20:00,26.63,26.64,26.62,26.64,12000.0,20.2423,20.2499,20.2347,20.2499,12000.0
2006-08-21 12:30:00,26.63,26.65,26.62,26.64,6400.0,20.2423,20.2575,20.2347,20.2499,6400.0
2006-08-21 12:40:00,26.65,26.75,26.64,26.75,26200.0,20.2575,20.3335,20.2499,20.3335,26200.0
2006-08-21 12:50:00,26.75,26.86,26.75,26.8,15600.0,20.3335,20.4171,20.3335,20.3715,15600.0
2006-08-21 13:00:00,26.8,26.86,26.8,26.83,25200.0,20.3715,20.4171,20.3715,20.3943,25200.0
2006-08-21 13:10:00,26.85,26.85,26.75,26.76,15200.0,20.4095,20.4095,20.3335,20.3411,15200.0
2006-08-21 13:20:00,26.74,26.75,26.73,26.75,5000.0,20.3259,20.3335,20.3183,20.3335,5000.0
2006-08-21 13:30:00,26.75,26.82,26.73,26.78,11600.0,20.3335,20.3867,20.3183,20.3563,11600.0
2006-08-21 13:40:00,26.81,26.82,26.77,26.79,34000.0,20.3791,20.3867,20.3487,20.3639,34000.0
2006-08-21 13:50:00,26.78,26.78,26.68,26.72,23800.0,20.3563,20.3563,20.2803,20.3107,23800.0
2006-08-21 14:00:00,26.73,26.83,26.73,26.77,17000.0,20.3183,20.3943,20.3183,20.3487,17000.0
2006-08-21 14:10:00,26.76,26.77,26.7,26.73,11200.0,20.3411,20.3487,20.2955,20.3183,11200.0
2006-08-21 14:20:00,26.75,26.84,26.75,26.78,24200.0,20.3335,20.4019,20.3335,20.3563,24200.0
2006-08-21 14:30:00,26.79,26.89,26.79,26.85,42000.0,20.3639,20.4399,20.3639,20.4095,42000.0
2006-08-21 14:40:00,26.83,26.89,26.81,26.85,24800.0,20.3943,20.4399,20.3791,20.4095,24800.0
2006-08-21 14:50:00,26.85,26.93,26.82,26.9,67200.0,20.4095,20.4703,20.3867,20.4475,67200.0
2006-08-21 15:00:00,26.9,26.91,26.82,26.83,55200.0,20.4475,20.4551,20.3867,20.3943,55200.0
2006-08-21 15:10:00,26.8,26.93,26.8,26.93,38000.0,20.3715,20.4703,20.3715,20.4703,38000.0
2006-08-21 15:20:00,26.92,26.98,26.86,26.97,39600.0,20.4627,20.5084,20.4171,20.5008,39600.0
2006-08-21 15:30:00,26.97,26.97,26.84,26.96,47400.0,20.5008,20.5008,20.4019,20.4932,47400.0
2006-08-21 15:40:00,26.93,26.96,26.81,26.83,38600.0,20.4703,20.4932,20.3791,20.3943,38600.0
2006-08-21 15:50:00,26.84,26.89,26.81,26.86,46400.0,20.4019,20.4399,20.3791,20.4171,46400.0
2006-08-22 09:30:00,26.9,26.93,26.81,26.88,16000.0,20.4475,20.4703,20.3791,20.4323,16000.0
2006-08-22 09:40:00,26.86,26.93,26.81,26.86,38200.0,20.4171,20.4703,20.3791,20.4171,38200.0
2006-08-22 09:50:00,26.86,26.88,26.77,26.84,9000.0,20.4171,20.4323,20.3487,20.4019,9000.0
2006-08-22 10:00:00,26.82,26.85,26.74,26.8,10200.0,20.3867,20.4095,20.3259,20.3715,10200.0
2006-08-22 10:10:00,26.78,26.8,26.77,26.77,17000.0,20.3563,20.3715,20.3487,20.3487,17000.0
2006-08-22 10:20:00,26.76,26.79,26.74,26.76,14800.0,20.3411,20.3639,20.3259,20.3411,14800.0
2006-08-22 10:30:00,26.77,26.78,26.65,26.74,11400.0,20.3487,20.3563,20.2575,20.3259,11400.0
2006-08-22 10:40:00,26.73,26.74,26.66,26.71,6400.0,20.3183,20.3259,20.2651,20.3031,6400.0
2006-08-22 10:50:00,26.71,26.73,26.68,26.68,5000.0,20.3031,20.3183,20.2803,20.2803,5000.0
2006-08-22 11:00:00,26.68,26.73,26.66,26.68,7200.0,20.2803,20.3183,20.2651,20.2803,7200.0
2006-08-22 11:10:00,26.71,26.71,26.67,26.7,5200.0,20.3031,20.3031,20.2727,20.2955,5200.0
2006-08-22 11:20:00,26.68,26.72,26.68,26.71,10200.0,20.2803,20.3107,20.2803,20.3031,10200.0
2006-08-22 11:30:00,26.72,26.73,26.68,26.7,7200.0,20.3107,20.3183,20.2803,20.2955,7200.0
2006-08-22 11:40:00,26.7,26.72,26.61,26.66,19600.0,20.2955,20.3107,20.2271,20.2651,19600.0
2006-08-22 11:50:00,26.68,26.69,26.66,26.69,6000.0,20.2803,20.2879,20.2651,20.2879,6000.0
2006-08-22 12:00:00,26.7,26.71,26.68,26.68,6600.0,20.2955,20.3031,20.2803,20.2803,6600.0
2006-08-22 12:10:00,26.68,26.7,26.67,26.7,5800.0,20.2803,20.2955,20.2727,20.2955,5800.0
2006-08-22 12:20:00,26.7,26.71,26.68,26.7,5800.0,20.2955,20.3031,20.2803,20.2955,5800.0
2006-08-22 12:30:00,26.7,26.71,26.6,26.61,17200.0,20.2955,20.3031,20.2195,20.2271,17200.0
2006-08-22 12:40:00,26.61,26.66,26.6,26.65,11000.0,20.2271,20.2651,20.2195,20.2575,11000.0
2006-08-22 12:50:00,26.66,26.66,26.64,26.65,3600.0,20.2651,20.2651,20.2499,20.2575,3600.0
2006-08-22 13:00:00,26.65,26.65,26.54,26.55,12200.0,20.2575,20.2575,20.1739,20.1815,12200.0
2006-08-22 13:10:00,26.53,26.55,26.5,26.51,14600.0,20.1663,20.1815,20.1435,20.1511,14600.0
2006-08-22 13:20:00,26.5,26.51,26.45,26.49,11800.0,20.1435,20.1511,20.1055,20.1359,11800.0
2006-08-22 13:30:00,26.5,26.53,26.5,26.53,7200.0,20.1435,20.1663,20.1435,20.1663,7200.0
2006-08-22 13:40:00,26.52,26.52,26.43,26.48,8000.0,20.1587,20.1587,20.0903,20.1283,8000.0
2006-08-22 13:50:00,26.48,26.58,26.48,26.58,6400.0,20.1283,20.2043,20.1283,20.2043,6400.0
2006-08-22 14:00:00,26.58,26.58,26.52,26.54,9000.0,20.2043,20.2043,20.1587,20.1739,9000.0
2006-08-22 14:10:00,26.54,26.54,26.49,26.54,15000.0,20.1739,20.1739,20.1359,20.1739,15000.0
2006-08-22 14:20:00,26.54,26.55,26.54,26.55,7200.0,20.1739,20.1815,20.1739,20.1815,7200.0
2006-08-22 14:30:00,26.55,26.58,26.52,26.55,18600.0,20.1815,20.2043,20.1587,20.1815,18600.0
2006-08-22 14:40:00,26.55,26.55,26.53,26.54,12600.0,20.1815,20.1815,20.1663,20.1739,12600.0
2006-08-22 14:50:00,26.55,26.55,26.53,26.55,14600.0,20.1815,20.1815,20.1663,20.1815,14600.0
2006-08-22 15:00:00,26.56,26.6,26.56,26.59,12200.0,20.1891,20.2195,20.1891,20.2119,12200.0
2006-08-22 15:10:00,26.59,26.63,26.58,26.61,13200.0,20.2119,20.2423,20.2043,20.2271,13200.0
2006-08-22 15:20:00,26.6,26.6,26.5,26.55,23600.0,20.2195,20.2195,20.1435,20.1815,23600.0
2006-08-22 15:30:00,26.55,26.58,26.53,26.55,12600.0,20.1815,20.2043,20.1663,20.1815,12600.0
2006-08-22 15:40:00,26.55,26.59,26.55,26.56,23200.0,20.1815,20.2119,20.1815,20.1891,23200.0
2006-08-22 15:50:00,26.56,26.56,26.53,26.54,22400.0,20.1891,20.1891,20.1663,20.1739,22400.0
2006-08-23 09:30:00,26.7,26.76,26.7,26.72,33800.0,20.2955,20.3411,20.2955,20.3107,33800.0
2006-08-23 09:40:00,26.73,26.75,26.68,26.68,21800.0,20.3183,20.3335,20.2803,20.2803,21800.0
2006-08-23 09:50:00,26.68,26.7,26.59,26.59,13000.0,20.2803,20.2955,20.2119,20.2119,13000.0
2006-08-23 10:00:00,26.59,26.6,26.54,26.58,25200.0,20.2119,20.2195,20.1739,20.2043,25200.0
2006-08-23 10:10:00,26.58,26.63,26.55,26.61,17800.0,20.2043,20.2423,20.1815,20.2271,17800.0
2006-08-23 10:20:00,26.63,26.66,26.59,26.59,11200.0,20.2423,20.2651,20.2119,20.2119,11200.0
2006-08-23 10:30:00,26.58,26.6,26.57,26.59,13000.0,20.2043,20.2195,20.1967,20.2119,13000.0
2006-08-23 10:40:00,26.59,26.61,26.5,26.5,30800.0,20.2119,20.2271,20.1435,20.1435,30800.0
2006-08-23 10:50:00,26.5,26.56,26.48,26.48,6000.0,20.1435,20.1891,20.1283,20.1283,6000.0
2006-08-23 11:00:00,26.49,26.52,26.38,26.39,21800.0,20.1359,20.1587,20.0523,20.0599,21800.0
2006-08-23 11:10:00,26.42,26.45,26.24,26.24,21200.0,20.0827,20.1055,19.9459,19.9459,21200.0
2006-08-23 11:20:00,26.24,26.3,26.24,26.28,42600.0,19.9459,19.9915,19.9459,19.9763,42600.0
2006-08-23 11:30:00,26.31,26.33,26.29,26.3,26200.0,19.9991,20.0143,19.9839,19.9915,26200.0
2006-08-23 11:40:00,26.3,26.3,26.18,26.2,77200.0,19.9915,19.9915,19.9003,19.9155,77200.0
2006-08-23 11:50:00,26.2,26.21,26.1,26.18,32200.0,19.9155,19.9231,19.8394,19.9003,32200.0
2006-08-23 12:00:00,26.18,26.19,26.04,26.16,70000.0,19.9003,19.9079,19.7938,19.885,70000.0
2006-08-23 12:10:00,26.16,26.22,26.11,26.15,55000.0,19.885,19.9307,19.847,19.8774,55000.0
2006-08-23 12:20:00,26.15,26.26,26.14,26.26,8000.0,19.8774,19.9611,19.8698,19.9611,8000.0
2006-08-23 12:30:00,26.26,26.27,26.18,26.18,47600.0,19.9611,19.9687,19.9003,19.9003,47600.0
2006-08-23 12:40:00,26.21,26.26,26.19,26.21,23400.0,19.9231,19.9611,19.9079,19.9231,23400.0
2006-08-23 12:50:00,26.21,26.34,26.21,26.34,12400.0,19.9231,20.0219,19.9231,20.0219,12400.0
2006-08-23 13:00:00,26.34,26.35,26.3,26.31,26000.0,20.0219,20.0295,19.9915,19.9991,26000.0
2006-08-23 13:10:00,26.32,26.32,26.25,26.25,16800.0,20.0067,20.0067,19.9535,19.9535,16800.0
2006-08-23 13:20:00,26.25,26.25,26.13,26.18,43800.0,19.9535,19.9535,19.8622,19.9003,43800.0
2006-08-23 13:30:00,26.19,26.21,26.17,26.18,13600.0,19.9079,19.9231,19.8926,19.9003,13600.0
2006-08-23 13:40:00,26.18,26.21,26.11,26.15,9000.0,19.9003,19.9231,19.847,19.8774,9000.0
2006-08-23 13:50:00,26.13,26.17,26.12,26.16,7800.0,19.8622,19.8926,19.8546,19.885,7800.0
2006-08-23 14:00:00,26.16,26.18,26.12,26.16,13800.0,19.885,19.9003,19.8546,19.885,13800.0
2006-08-23 14:10:00,26.16,26.17,26.15,26.16,11400.0,19.885,19.8926,19.8774,19.885,11400.0
2006-08-23 14:20:00,26.15,26.16,26.14,26.15,6600.0,19.8774,19.885,19.8698,19.8774,6600.0
2006-08-23 14:30:00,26.15,26.18,26.15,26.16,16800.0,19.8774,19.9003,19.8774,19.885,16800.0
2006-08-23 14:40:00,26.17,26.17,26.11,26.11,9400.0,19.8926,19.8926,19.847,19.847,9400.0
2006-08-23 14:50:00,26.1,26.11,26.06,26.07,22000.0,19.8394,19.847,19.809,19.8166,22000.0
2006-08-23 15:00:00,26.04,26.09,26.03,26.09,5800.0,19.7938,19.8318,19.7862,19.8318,5800.0
2006-08-23 15:10:00,26.09,26.09,25.97,26.02,20200.0,19.8318,19.8318,19.7406,19.7786,20200.0
2006-08-23 15:20:00,26.02,26.08,26.02,26.08,13400.0,19.7786,19.8242,19.7786,19.8242,13400.0
2006-08-23 15:30:00,26.08,26.25,26.03,26.21,35000.0,19.8242,19.9535,19.7862,19.9231,35000.0
2006-08-23 15:40:00,26.2,26.32,26.2,26.32,37400.0,19.9155,20.0067,19.9155,20.0067,37400.0
2006-08-23 15:50:00,26.32,26.37,26.26,26.3,92000.0,20.0067,20.0447,19.9611,19.9915,92000.0
2006-08-24 09:30:00,26.43,26.53,26.43,26.48,9200.0,20.0903,20.1663,20.0903,20.1283,9200.0
2006-08-24 09:40:00,26.5,26.5,26.47,26.49,34000.0,20.1435,20.1435,20.1207,20.1359,34000.0
2006-08-24 09:50:00,26.49,26.49,26.45,26.45,13000.0,20.1359,20.1359,20.1055,20.1055,13000.0
2006-08-24 10:00:00,26.45,26.45,26.36,26.37,17000.0,20.1055,20.1055,20.0371,20.0447,17000.0
2006-08-24 10:10:00,26.36,26.38,26.18,26.23,30200.0,20.0371,20.0523,19.9003,19.9383,30200.0
2006-08-24 10:20:00,26.23,26.23,25.95,25.95,45400.0,19.9383,19.9383,19.7254,19.7254,45400.0
2006-08-24 10:30:00,25.95,26.04,25.94,26.0,53200.0,19.7254,19.7938,19.7178,19.7634,53200.0
2006-08-24 10:40:00,25.99,26.11,25.99,26.11,7600.0,19.7558,19.847,19.7558,19.847,7600.0
2006-08-24 10:50:00,26.11,26.13,26.09,26.12,21600.0,19.847,19.8622,19.8318,19.8546,21600.0
2006-08-24 11:00:00,26.12,26.15,26.1,26.15,29400.0,19.8546,19.8774,19.8394,19.8774,29400.0
2006-08-24 11:10:00,26.15,26.16,26.11,26.11,15000.0,19.8774,19.885,19.847,19.847,15000.0
2006-08-24 11:20:00,26.08,26.15,26.08,26.15,5400.0,19.8242,19.8774,19.8242,19.8774,5400.0
2006-08-24 11:30:00,26.15,26.18,26.14,26.18,11000.0,19.8774,19.9003,19.8698,19.9003,11000.0
2006-08-24 11:40:00,26.18,26.18,26.1,26.1,11600.0,19.9003,19.9003,19.8394,19.8394,11600.0
2006-08-24 11:50:00,26.13,26.16,26.13,26.16,13200.0,19.8622,19.885,19.8622,19.885,13200.0
2006-08-24 12:00:00,26.16,26.16,26.12,26.12,11600.0,19.885,19.885,19.8546,19.8546,11600.0
2006-08-24 12:10:00,26.12,26.15,26.11,26.11,17800.0,19.8546,19.8774,19.847,19.847,17800.0
2006-08-24 12:20:00,26.13,26.13,26.04,26.04,28400.0,19.8622,19.8622,19.7938,19.7938,28400.0
2006-08-24 12:30:00,26.06,26.15,26.06,26.15,8400.0,19.809,19.8774,19.809,19.8774,8400.0
2006-08-24 12:40:00,26.15,26.15,26.11,26.15,13200.0,19.8774,19.8774,19.847,19.8774,13200.0
2006-08-24 12:50:00,26.15,26.18,26.13,26.13,6800.0,19.8774,19.9003,19.8622,19.8622,6800.0
2006-08-24 13:00:00,26.13,26.15,26.12,26.15,8800.0,19.8622,19.8774,19.8546,19.8774,8800.0
2006-08-24 13:10:00,26.15,26.16,26.11,26.14,10600.0,19.8774,19.885,19.847,19.8698,10600.0
2006-08-24 13:20:00,26.14,26.19,26.14,26.19,3200.0,19.8698,19.9079,19.8698,19.9079,3200.0
2006-08-24 13:30:00,26.19,26.25,26.17,26.21,13400.0,19.9079,19.9535,19.8926,19.9231,13400.0
2006-08-24 13:40:00,26.21,26.26,26.18,26.22,19800.0,19.9231,19.9611,19.9003,19.9307,19800.0
2006-08-24 13:50:00,26.22,26.28,26.22,26.23,15800.0,19.9307,19.9763,19.9307,19.9383,15800.0
2006-08-24 14:00:00,26.23,26.29,26.22,26.22,11400.0,19.9383,19.9839,19.9307,19.9307,11400.0
2006-08-24 14:10:00,26.22,26.25,26.2,26.21,15400.0,19.9307,19.9535,19.9155,19.9231,15400.0
2006-08-24 14:20:00,26.22,26.22,26.16,26.16,17600.0,19.9307,19.9307,19.885,19.885,17600.0
2006-08-24 14:30:00,26.16,26.16,26.11,26.13,11600.0,19.885,19.885,19.847,19.8622,11600.0
2006-08-24 14:40:00,26.13,26.14,26.11,26.12,28600.0,19.8622,19.8698,19.847,19.8546,28600.0
2006-08-24 14:50:00,26.12,26.21,26.12,26.21,67000.0,19.8546,19.9231,19.8546,19.9231,67000.0
2006-08-24 15:00:00,26.21,26.21,26.18,26.2,8600.0,19.9231,19.9231,19.9003,19.9155,8600.0
2006-08-24 15:10:00,26.2,26.2,26.15,26.15,36600.0,19.9155,19.9155,19.8774,19.8774,36600.0
2006-08-24 15:20:00,26.17,26.18,26.15,26.16,61200.0,19.8926,19.9003,19.8774,19.885,61200.0
2006-08-24 15:30:00,26.17,26.17,26.11,26.11,43800.0,19.8926,19.8926,19.847,19.847,43800.0
2006-08-24 15:40:00,26.11,26.13,26.09,26.11,66200.0,19.847,19.8622,19.8318,19.847,66200.0
2006-08-24 15:50:00,26.1,26.18,26.05,26.13,132000.0,19.8394,19.9003,19.8014,19.8622,132000.0
2006-08-25 09:30:00,26.15,26.28,26.14,26.28,7400.0,19.8774,19.9763,19.8698,19.9763,7400.0
2006-08-25 09:40:00,26.25,26.46,26.25,26.43,17400.0,19.9535,20.1131,19.9535,20.0903,17400.0
2006-08-25 09:50:00,26.44,26.45,26.41,26.45,13600.0,20.0979,20.1055,20.0751,20.1055,13600.0
2006-08-25 10:00:00,26.45,26.47,26.38,26.45,15000.0,20.1055,20.1207,20.0523,20.1055,15000.0
2006-08-25 10:10:00,26.49,26.5,26.45,26.46,7200.0,20.1359,20.1435,20.1055,20.1131,7200.0
2006-08-25 10:20:00,26.48,26.49,26.36,26.36,24800.0,20.1283,20.1359,20.0371,20.0371,24800.0
2006-08-25 10:30:00,26.36,26.36,26.33,26.33,1200.0,20.0371,20.0371,20.0143,20.0143,1200.0
2006-08-25 10:40:00,26.33,26.35,26.25,26.34,17800.0,20.0143,20.0295,19.9535,20.0219,17800.0
2006-08-25 10:50:00,26.36,26.4,26.33,26.33,11400.0,20.0371,20.0675,20.0143,20.0143,11400.0
2006-08-25 11:00:00,26.34,26.34,26.26,26.3,17200.0,20.0219,20.0219,19.9611,19.9915,17200.0
2006-08-25 11:10:00,26.28,26.29,26.21,26.21,13600.0,19.9763,19.9839,19.9231,19.9231,13600.0
2006-08-25 11:20:00,26.21,26.22,26.2,26.21,7600.0,19.9231,19.9307,19.9155,19.9231,7600.0
2006-08-25 11:30:00,26.23,26.25,26.18,26.23,11600.0,19.9383,19.9535,19.9003,19.9383,11600.0
2006-08-25 11:40:00,26.25,26.25,26.23,26.23,3800.0,19.9535,19.9535,19.9383,19.9383,3800.0
2006-08-25 11:50:00,26.23,26.29,26.23,26.29,8400.0,19.9383,19.9839,19.9383,19.9839,8400.0
2006-08-25 12:00:00,26.29,26.33,26.28,26.33,14600.0,19.9839,20.0143,19.9763,20.0143,14600.0
2006-08-25 12:10:00,26.3,26.32,26.27,26.29,7800.0,19.9915,20.0067,19.9687,19.9839,7800.0
2006-08-25 12:20:00,26.29,26.32,26.29,26.32,2800.0,19.9839,20.0067,19.9839,20.0067,2800.0
2006-08-25 12:30:00,26.32,26.33,26.29,26.29,8600.0,20.0067,20.0143,19.9839,19.9839,8600.0
2006-08-25 12:40:00,26.3,26.3,26.28,26.28,8600.0,19.9915,19.9915,19.9763,19.9763,8600.0
2006-08-25 12:50:00,26.28,26.38,26.28,26.38,34400.0,19.9763,20.0523,19.9763,20.0523,34400.0
2006-08-25 13:00:00,26.38,26.38,26.33,26.33,13800.0,20.0523,20.0523,20.0143,20.0143,13800.0
2006-08-25 13:10:00,26.33,26.35,26.33,26.34,22200.0,20.0143,20.0295,20.0143,20.0219,22200.0
2006-08-25 13:20:00,26.34,26.35,26.31,26.31,20600.0,20.0219,20.0295,19.9991,19.9991,20600.0
2006-08-25 13:30:00,26.31,26.35,26.29,26.35,33400.0,19.9991,20.0295,19.9839,20.0295,33400.0
2006-08-25 13:40:00,26.33,26.37,26.25,26.25,36400.0,20.0143,20.0447,19.9535,19.9535,36400.0
2006-08-25 13:50:00,26.25,26.34,26.25,26.3,35400.0,19.9535,20.0219,19.9535,19.9915,35400.0
2006-08-25 14:00:00,26.31,26.35,26.25,26.32,9400.0,19.9991,20.0295,19.9535,20.0067,9400.0
2006-08-25 14:10:00,26.35,26.41,26.33,26.41,11400.0,20.0295,20.0751,20.0143,20.0751,11400.0
2006-08-25 14:20:00,26.41,26.47,26.41,26.45,9400.0,20.0751,20.1207,20.0751,20.1055,9400.0
2006-08-25 14:30:00,26.46,26.51,26.46,26.49,10800.0,20.1131,20.1511,20.1131,20.1359,10800.0
2006-08-25 14:40:00,26.49,26.49,26.4,26.41,11000.0,20.1359,20.1359,20.0675,20.0751,11000.0
2006-08-25 14:50:00,26.41,26.43,26.4,26.42,10400.0,20.0751,20.0903,20.0675,20.0827,10400.0
2006-08-25 15:00:00,26.42,26.43,26.42,26.43,7000.0,20.0827,20.0903,20.0827,20.0903,7000.0
2006-08-25 15:10:00,26.43,26.43,26.41,26.42,16800.0,20.0903,20.0903,20.0751,20.0827,16800.0
2006-08-25 15:20:00,26.43,26.43,26.41,26.42,8000.0,20.0903,20.0903,20.0751,20.0827,8000.0
2006-08-25 15:30:00,26.42,26.43,26.42,26.42,12600.0,20.0827,20.0903,20.0827,20.0827,12600.0
2006-08-25 15:40:00,26.41,26.42,26.32,26.34,41600.0,20.0751,20.0827,20.0067,20.0219,41600.0
2006-08-25 15:50:00,26.36,26.45,26.36,26.39,29200.0,20.0371,20.1055,20.0371,20.0599,29200.0
2006-08-28 09:30:00,26.5,26.68,26.5,26.67,15200.0,20.1435,20.2803,20.1435,20.2727,15200.0
2006-08-28 09:40:00,26.64,26.73,26.57,26.7,29600.0,20.2499,20.3183,20.1967,20.2955,29600.0
2006-08-28 09:50:00,26.71,26.93,26.7,26.93,16800.0,20.3031,20.4703,20.2955,20.4703,16800.0
2006-08-28 10:00:00,26.93,26.93,26.8,26.86,28400.0,20.4703,20.4703,20.3715,20.4171,28400.0
2006-08-28 10:10:00,26.86,26.9,26.84,26.84,10400.0,20.4171,20.4475,20.4019,20.4019,10400.0
2006-08-28 10:20:00,26.82,26.89,26.82,26.86,26600.0,20.3867,20.4399,20.3867,20.4171,26600.0
2006-08-28 10:30:00,26.88,26.95,26.86,26.9,17000.0,20.4323,20.4856,20.4171,20.4475,17000.0
2006-08-28 10:40:00,26.91,26.96,26.87,26.87,13600.0,20.4551,20.4932,20.4247,20.4247,13600.0
2006-08-28 10:50:00,26.87,26.95,26.87,26.95,16000.0,20.4247,20.4856,20.4247,20.4856,16000.0
2006-08-28 11:00:00,26.95,26.97,26.93,26.94,11600.0,20.4856,20.5008,20.4703,20.478,11600.0
2006-08-28 11:10:00,26.94,27.0,26.92,27.0,27400.0,20.478,20.5236,20.4627,20.5236,27400.0
2006-08-28 11:20:00,27.0,27.12,27.0,27.12,47800.0,20.5236,20.6148,20.5236,20.6148,47800.0
2006-08-28 11:30:00,27.11,27.13,27.09,27.09,15000.0,20.6072,20.6224,20.592,20.592,15000.0
2006-08-28 11:40:00,27.07,27.1,27.07,27.07,34200.0,20.5768,20.5996,20.5768,20.5768,34200.0
2006-08-28 11:50:00,27.07,27.13,27.05,27.13,30000.0,20.5768,20.6224,20.5616,20.6224,30000.0
2006-08-28 12:00:00,27.1,27.16,27.09,27.16,17400.0,20.5996,20.6452,20.592,20.6452,17400.0
2006-08-28 12:10:00,27.16,27.22,27.14,27.19,40200.0,20.6452,20.6908,20.63,20.668,40200.0
2006-08-28 12:20:00,27.18,27.23,27.18,27.2,9400.0,20.6604,20.6984,20.6604,20.6756,9400.0
2006-08-28 12:30:00,27.2,27.21,27.18,27.21,5600.0,20.6756,20.6832,20.6604,20.6832,5600.0
2006-08-28 12:40:00,27.17,27.17,27.15,27.16,9800.0,20.6528,20.6528,20.6376,20.6452,9800.0
2006-08-28 12:50:00,27.16,27.17,27.15,27.17,8600.0,20.6452,20.6528,20.6376,20.6528,8600.0
2006-08-28 13:00:00,27.15,27.16,27.14,27.14,8400.0,20.6376,20.6452,20.63,20.63,8400.0
2006-08-28 13:10:00,27.14,27.15,27.13,27.13,5400.0,20.63,20.6376,20.6224,20.6224,5400.0
2006-08-28 13:20:00,27.12,27.13,27.12,27.13,5800.0,20.6148,20.6224,20.6148,20.6224,5800.0
2006-08-28 13:30:00,27.13,27.17,27.13,27.16,12600.0,20.6224,20.6528,20.6224,20.6452,12600.0
2006-08-28 13:40:00,27.16,27.18,27.1,27.1,27200.0,20.6452,20.6604,20.5996,20.5996,27200.0
2006-08-28 13:50:00,27.11,27.15,27.1,27.14,22400.0,20.6072,20.6376,20.5996,20.63,22400.0
2006-08-28 14:00:00,27.13,27.17,27.13,27.15,31800.0,20.6224,20.6528,20.6224,20.6376,31800.0
2006-08-28 14:10:00,27.15,27.16,27.13,27.13,12800.0,20.6376,20.6452,20.6224,20.6224,12800.0
2006-08-28 14:20:00,27.13,27.13,27.1,27.11,29800.0,20.6224,20.6224,20.5996,20.6072,29800.0
2006-08-28 14:30:00,27.11,27.11,27.1,27.1,2200.0,20.6072,20.6072,20.5996,20.5996,2200.0
2006-08-28 14:40:00,27.1,27.11,27.1,27.11,32000.0,20.5996,20.6072,20.5996,20.6072,32000.0
2006-08-28 14:50:00,27.11,27.13,27.11,27.12,19400.0,20.6072,20.6224,20.6072,20.6148,19400.0
2006-08-28 15:00:00,27.12,27.15,27.1,27.11,16200.0,20.6148,20.6376,20.5996,20.6072,16200.0
2006-08-28 15:10:00,27.11,27.13,27.1,27.11,24800.0,20.6072,20.6224,20.5996,20.6072,24800.0
2006-08-28 15:20:00,27.11,27.11,27.08,27.1,32200.0,20.6072,20.6072,20.5844,20.5996,32200.0
2006-08-28 15:30:00,27.1,27.15,27.07,27.07,36800.0,20.5996,20.6376,20.5768,20.5768,36800.0
2006-08-28 15:40:00,27.08,27.08,27.06,27.07,24200.0,20.5844,20.5844,20.5692,20.5768,24200.0
2006-08-28 15:50:00,27.08,27.1,27.08,27.08,22200.0,20.5844,20.5996,20.5844,20.5844,22200.0
2006-08-29 09:30:00,27.2,27.43,27.2,27.36,30400.0,20.6756,20.8504,20.6756,20.7972,30400.0
2006-08-29 09:40:00,27.31,27.39,27.31,27.39,12400.0,20.7592,20.82,20.7592,20.82,12400.0
2006-08-29 09:50:00,27.39,27.45,27.38,27.38,27000.0,20.82,20.8656,20.8124,20.8124,27000.0
2006-08-29 10:00:00,27.35,27.35,27.25,27.27,35600.0,20.7896,20.7896,20.7136,20.7288,35600.0
2006-08-29 10:10:00,27.27,27.29,27.21,27.25,34600.0,20.7288,20.744,20.6832,20.7136,34600.0
2006-08-29 10:20:00,27.25,27.25,27.15,27.2,91200.0,20.7136,20.7136,20.6376,20.6756,91200.0
2006-08-29 10:30:00,27.17,27.17,27.13,27.13,3800.0,20.6528,20.6528,20.6224,20.6224,3800.0
2006-08-29 10:40:00,27.13,27.13,27.05,27.08,19600.0,20.6224,20.6224,20.5616,20.5844,19600.0
2006-08-29 10:50:00,27.08,27.09,27.03,27.04,11600.0,20.5844,20.592,20.5464,20.554,11600.0
2006-08-29 11:00:00,27.05,27.09,27.05,27.09,64200.0,20.5616,20.592,20.5616,20.592,64200.0
2006-08-29 11:10:00,27.1,27.11,27.05,27.07,92200.0,20.5996,20.6072,20.5616,20.5768,92200.0
2006-08-29 11:20:00,27.11,27.11,27.07,27.08,119400.0,20.6072,20.6072,20.5768,20.5844,119400.0
2006-08-29 11:30:00,27.1,27.1,27.05,27.05,99400.0,20.5996,20.5996,20.5616,20.5616,99400.0
2006-08-29 11:40:00,27.07,27.07,26.95,26.97,8600.0,20.5768,20.5768,20.4856,20.5008,8600.0
2006-08-29 11:50:00,26.96,27.02,26.96,27.02,6400.0,20.4932,20.5388,20.4932,20.5388,6400.0
2006-08-29 12:00:00,27.02,27.05,27.02,27.04,21400.0,20.5388,20.5616,20.5388,20.554,21400.0
2006-08-29 12:10:00,27.04,27.05,27.04,27.05,10800.0,20.554,20.5616,20.554,20.5616,10800.0
2006-08-29 12:20:00,27.08,27.08,27.03,27.03,11400.0,20.5844,20.5844,20.5464,20.5464,11400.0
2006-08-29 12:30:00,27.05,27.05,27.02,27.02,5200.0,20.5616,20.5616,20.5388,20.5388,5200.0
2006-08-29 12:40:00,27.03,27.13,27.03,27.08,31400.0,20.5464,20.6224,20.5464,20.5844,31400.0
2006-08-29 12:50:00,27.08,27.08,27.02,27.05,24400.0,20.5844,20.5844,20.5388,20.5616,24400.0
2006-08-29 13:00:00,27.05,27.09,27.03,27.07,26000.0,20.5616,20.592,20.5464,20.5768,26000.0
2006-08-29 13:10:00,27.08,27.13,27.08,27.11,21200.0,20.5844,20.6224,20.5844,20.6072,21200.0
2006-08-29 13:20:00,27.11,27.12,27.09,27.11,11000.0,20.6072,20.6148,20.592,20.6072,11000.0
2006-08-29 13:30:00,27.15,27.15,27.13,27.14,7000.0,20.6376,20.6376,20.6224,20.63,7000.0
2006-08-29 13:40:00,27.15,27.15,27.14,27.15,11000.0,20.6376,20.6376,20.63,20.6376,11000.0
2006-08-29 13:50:00,27.15,27.15,27.08,27.11,19200.0,20.6376,20.6376,20.5844,20.6072,19200.0
2006-08-29 14:00:00,27.09,27.15,27.06,27.15,42000.0,20.592,20.6376,20.5692,20.6376,42000.0
2006-08-29 14:10:00,27.15,27.25,27.15,27.24,41400.0,20.6376,20.7136,20.6376,20.706,41400.0
2006-08-29 14:20:00,27.24,27.25,27.22,27.25,16800.0,20.706,20.7136,20.6908,20.7136,16800.0
2006-08-29 14:30:00,27.22,27.25,27.22,27.24,15800.0,20.6908,20.7136,20.6908,20.706,15800.0
2006-08-29 14:40:00,27.24,27.25,27.23,27.25,27800.0,20.706,20.7136,20.6984,20.7136,27800.0
2006-08-29 14:50:00,27.25,27.25,27.23,27.24,21600.0,20.7136,20.7136,20.6984,20.706,21600.0
2006-08-29 15:00:00,27.24,27.25,27.22,27.25,16000.0,20.706,20.7136,20.6908,20.7136,16000.0
2006-08-29 15:10:00,27.25,27.3,27.23,27.28,84800.0,20.7136,20.7516,20.6984,20.7364,84800.0
2006-08-29 15:20:00,27.3,27.3,27.25,27.3,34200.0,20.7516,20.7516,20.7136,20.7516,34200.0
2006-08-29 15:30:00,27.3,27.43,27.3,27.43,25600.0,20.7516,20.8504,20.7516,20.8504,25600.0
2006-08-29 15:40:00,27.43,27.43,27.39,27.4,23200.0,20.8504,20.8504,20.82,20.8276,23200.0
2006-08-29 15:50:00,27.4,27.4,27.33,27.35,22600.0,20.8276,20.8276,20.7744,20.7896,22600.0
2006-08-30 09:30:00,27.43,27.43,27.4,27.43,22000.0,20.8504,20.8504,20.8276,20.8504,22000.0
2006-08-30 09:40:00,27.43,27.64,27.43,27.58,45400.0,20.8504,21.01,20.8504,20.9644,45400.0
2006-08-30 09:50:00,27.59,27.59,27.43,27.47,36400.0,20.972,20.972,20.8504,20.8808,36400.0
2006-08-30 10:00:00,27.47,27.5,27.43,27.43,29400.0,20.8808,20.9036,20.8504,20.8504,29400.0
2006-08-30 10:10:00,27.43,27.49,27.39,27.45,29800.0,20.8504,20.896,20.82,20.8656,29800.0
2006-08-30 10:20:00,27.45,27.53,27.45,27.51,34000.0,20.8656,20.9264,20.8656,20.9112,34000.0
2006-08-30 10:30:00,27.52,27.83,27.52,27.83,55400.0,20.9188,21.1545,20.9188,21.1545,55400.0
2006-08-30 10:40:00,27.81,27.89,27.78,27.88,43600.0,21.1393,21.2001,21.1165,21.1925,43600.0
2006-08-30 10:50:00,27.89,27.9,27.74,27.78,36400.0,21.2001,21.2077,21.0861,21.1165,36400.0
2006-08-30 11:00:00,27.77,27.8,27.73,27.75,94600.0,21.1089,21.1317,21.0785,21.0937,94600.0
2006-08-30 11:10:00,27.75,27.77,27.71,27.77,15600.0,21.0937,21.1089,21.0633,21.1089,15600.0
2006-08-30 11:20:00,27.77,27.79,27.73,27.78,18600.0,21.1089,21.1241,21.0785,21.1165,18600.0
2006-08-30 11:30:00,27.78,27.82,27.78,27.79,50800.0,21.1165,21.1469,21.1165,21.1241,50800.0
2006-08-30 11:40:00,27.78,27.78,27.68,27.72,18200.0,21.1165,21.1165,21.0404,21.0709,18200.0
2006-08-30 11:50:00,27.72,27.72,27.64,27.67,12400.0,21.0709,21.0709,21.01,21.0328,12400.0
2006-08-30 12:00:00,27.68,27.75,27.6,27.63,25600.0,21.0404,21.0937,20.9796,21.0024,25600.0
2006-08-30 12:10:00,27.63,27.73,27.63,27.69,20200.0,21.0024,21.0785,21.0024,21.048,20200.0
2006-08-30 12:20:00,27.68,27.7,27.64,27.66,77000.0,21.0404,21.0557,21.01,21.0252,77000.0
2006-08-30 12:30:00,27.66,27.74,27.65,27.7,32000.0,21.0252,21.0861,21.0176,21.0557,32000.0
2006-08-30 12:40:00,27.68,27.68,27.54,27.57,24400.0,21.0404,21.0404,20.934,20.9568,24400.0
2006-08-30 12:50:00,27.55,27.64,27.54,27.64,11000.0,20.9416,21.01,20.934,21.01,11000.0
2006-08-30 13:00:00,27.63,27.65,27.54,27.56,15400.0,21.0024,21.0176,20.934,20.9492,15400.0
2006-08-30 13:10:00,27.56,27.59,27.5,27.52,32000.0,20.9492,20.972,20.9036,20.9188,32000.0
2006-08-30 13:20:00,27.51,27.52,27.48,27.48,40400.0,20.9112,20.9188,20.8884,20.8884,40400.0
2006-08-30 13:30:00,27.49,27.5,27.48,27.48,17400.0,20.896,20.9036,20.8884,20.8884,17400.0
2006-08-30 13:40:00,27.48,27.49,27.45,27.45,7400.0,20.8884,20.896,20.8656,20.8656,7400.0
2006-08-30 13:50:00,27.45,27.46,27.45,27.46,12600.0,20.8656,20.8732,20.8656,20.8732,12600.0
2006-08-30 14:00:00,27.47,27.5,27.45,27.5,20000.0,20.8808,20.9036,20.8656,20.9036,20000.0
2006-08-30 14:10:00,27.49,27.54,27.48,27.5,15600.0,20.896,20.934,20.8884,20.9036,15600.0
2006-08-30 14:20:00,27.5,27.53,27.49,27.5,33400.0,20.9036,20.9264,20.896,20.9036,33400.0
2006-08-30 14:30:00,27.48,27.5,27.38,27.43,16400.0,20.8884,20.9036,20.8124,20.8504,16400.0
2006-08-30 14:40:00,27.42,27.45,27.41,27.43,12000.0,20.8428,20.8656,20.8352,20.8504,12000.0
2006-08-30 14:50:00,27.42,27.47,27.41,27.46,8800.0,20.8428,20.8808,20.8352,20.8732,8800.0
2006-08-30 15:00:00,27.46,27.52,27.46,27.49,17400.0,20.8732,20.9188,20.8732,20.896,17400.0
2006-08-30 15:10:00,27.49,27.5,27.49,27.5,17800.0,20.896,20.9036,20.896,20.9036,17800.0
2006-08-30 15:20:00,27.5,27.5,27.49,27.5,24800.0,20.9036,20.9036,20.896,20.9036,24800.0
2006-08-30 15:30:00,27.5,27.57,27.5,27.56,17000.0,20.9036,20.9568,20.9036,20.9492,17000.0
2006-08-30 15:40:00,27.56,27.63,27.55,27.62,31200.0,20.9492,21.0024,20.9416,20.9948,31200.0
2006-08-30 15:50:00,27.61,27.63,27.59,27.6,49600.0,20.9872,21.0024,20.972,20.9796,49600.0
2006-08-31 09:30:00,27.54,27.54,27.54,27.54,0.0,20.934,20.934,20.934,20.934,0.0
2006-08-31 09:40:00,26.57,27.12,26.55,27.12,114400.0,20.1967,20.6148,20.1815,20.6148,114400.0
2006-08-31 09:50:00,27.12,27.3,27.12,27.25,69200.0,20.6148,20.7516,20.6148,20.7136,69200.0
2006-08-31 10:00:00,27.25,27.35,27.23,27.31,63800.0,20.7136,20.7896,20.6984,20.7592,63800.0
2006-08-31 10:10:00,27.32,27.34,27.18,27.34,96000.0,20.7668,20.782,20.6604,20.782,96000.0
2006-08-31 10:20:00,27.34,27.53,27.33,27.53,78600.0,20.782,20.9264,20.7744,20.9264,78600.0
2006-08-31 10:30:00,27.52,27.52,27.32,27.38,81000.0,20.9188,20.9188,20.7668,20.8124,81000.0
2006-08-31 10:40:00,27.36,27.42,27.34,27.38,43200.0,20.7972,20.8428,20.782,20.8124,43200.0
2006-08-31 10:50:00,27.38,27.53,27.38,27.49,48600.0,20.8124,20.9264,20.8124,20.896,48600.0
2006-08-31 11:00:00,27.49,27.52,27.43,27.43,17600.0,20.896,20.9188,20.8504,20.8504,17600.0
2006-08-31 11:10:00,27.43,27.43,27.39,27.4,18000.0,20.8504,20.8504,20.82,20.8276,18000.0
2006-08-31 11:20:00,27.4,27.43,27.38,27.43,12200.0,20.8276,20.8504,20.8124,20.8504,12200.0
2006-08-31 11:30:00,27.43,27.48,27.39,27.39,54800.0,20.8504,20.8884,20.82,20.82,54800.0
2006-08-31 11:40:00,27.38,27.43,27.3,27.43,19600.0,20.8124,20.8504,20.7516,20.8504,19600.0
2006-08-31 11:50:00,27.44,27.46,27.41,27.44,9400.0,20.858,20.8732,20.8352,20.858,9400.0
2006-08-31 12:00:00,27.47,27.53,27.47,27.52,36800.0,20.8808,20.9264,20.8808,20.9188,36800.0
2006-08-31 12:10:00,27.52,27.53,27.47,27.47,27200.0,20.9188,20.9264,20.8808,20.8808,27200.0
2006-08-31 12:20:00,27.47,27.5,27.45,27.48,15200.0,20.8808,20.9036,20.8656,20.8884,15200.0
2006-08-31 12:30:00,27.48,27.5,27.45,27.46,12800.0,20.8884,20.9036,20.8656,20.8732,12800.0
2006-08-31 12:40:00,27.46,27.5,27.46,27.5,34600.0,20.8732,20.9036,20.8732,20.9036,34600.0
2006-08-31 12:50:00,27.5,27.5,27.48,27.48,14000.0,20.9036,20.9036,20.8884,20.8884,14000.0
2006-08-31 13:00:00,27.47,27.47,27.43,27.43,17400.0,20.8808,20.8808,20.8504,20.8504,17400.0
2006-08-31 13:10:00,27.44,27.47,27.43,27.46,10200.0,20.858,20.8808,20.8504,20.8732,10200.0
2006-08-31 13:20:00,27.47,27.52,27.46,27.52,17600.0,20.8808,20.9188,20.8732,20.9188,17600.0
2006-08-31 13:30:00,27.51,27.51,27.5,27.5,17600.0,20.9112,20.9112,20.9036,20.9036,17600.0
2006-08-31 13:40:00,27.5,27.5,27.45,27.45,6200.0,20.9036,20.9036,20.8656,20.8656,6200.0
2006-08-31 13:50:00,27.46,27.52,27.45,27.52,21200.0,20.8732,20.9188,20.8656,20.9188,21200.0
2006-08-31 14:00:00,27.52,27.52,27.47,27.5,39600.0,20.9188,20.9188,20.8808,20.9036,39600.0
2006-08-31 14:10:00,27.5,27.5,27.49,27.5,9800.0,20.9036,20.9036,20.896,20.9036,9800.0
2006-08-31 14:20:00,27.5,27.5,27.49,27.5,10600.0,20.9036,20.9036,20.896,20.9036,10600.0
2006-08-31 14:30:00,27.5,27.5,27.48,27.48,9800.0,20.9036,20.9036,20.8884,20.8884,9800.0
2006-08-31 14:40:00,27.48,27.49,27.47,27.48,9800.0,20.8884,20.896,20.8808,20.8884,9800.0
2006-08-31 14:50:00,27.48,27.5,27.48,27.49,7200.0,20.8884,20.9036,20.8884,20.896,7200.0
2006-08-31 15:00:00,27.49,27.5,27.48,27.49,10800.0,20.896,20.9036,20.8884,20.896,10800.0
2006-08-31 15:10:00,27.49,27.5,27.48,27.5,13800.0,20.896,20.9036,20.8884,20.9036,13800.0
2006-08-31 15:20:00,27.5,27.5,27.49,27.5,25400.0,20.9036,20.9036,20.896,20.9036,25400.0
2006-08-31 15:30:00,27.5,27.5,27.47,27.47,14200.0,20.9036,20.9036,20.8808,20.8808,14200.0
2006-08-31 15:40:00,27.46,27.48,27.43,27.43,41200.0,20.8732,20.8884,20.8504,20.8504,41200.0
2006-08-31 15:50:00,27.43,27.48,27.43,27.44,53600.0,20.8504,20.8884,20.8504,20.858,53600.0
2006-09-01 09:30:00,27.45,27.5,27.45,27.48,9800.0,20.8656,20.9036,20.8656,20.8884,9800.0
2006-09-01 09:40:00,27.48,27.7,27.47,27.65,54800.0,20.8884,21.0557,20.8808,21.0176,54800.0
2006-09-01 09:50:00,27.61,27.65,27.56,27.63,22000.0,20.9872,21.0176,20.9492,21.0024,22000.0
2006-09-01 10:00:00,27.64,27.65,27.54,27.54,12400.0,21.01,21.0176,20.934,20.934,12400.0
2006-09-01 10:10:00,27.54,27.54,27.38,27.42,15600.0,20.934,20.934,20.8124,20.8428,15600.0
2006-09-01 10:20:00,27.42,27.56,27.42,27.47,44400.0,20.8428,20.9492,20.8428,20.8808,44400.0
2006-09-01 10:30:00,27.47,27.49,27.43,27.43,10800.0,20.8808,20.896,20.8504,20.8504,10800.0
2006-09-01 10:40:00,27.43,27.52,27.43,27.51,25800.0,20.8504,20.9188,20.8504,20.9112,25800.0
2006-09-01 10:50:00,27.5,27.51,27.5,27.5,14400.0,20.9036,20.9112,20.9036,20.9036,14400.0
2006-09-01 11:00:00,27.51,27.53,27.5,27.53,17800.0,20.9112,20.9264,20.9036,20.9264,17800.0
2006-09-01 11:10:00,27.53,27.53,27.5,27.5,9800.0,20.9264,20.9264,20.9036,20.9036,9800.0
2006-09-01 11:20:00,27.5,27.52,27.5,27.52,12200.0,20.9036,20.9188,20.9036,20.9188,12200.0
2006-09-01 11:30:00,27.52,27.58,27.52,27.57,13800.0,20.9188,20.9644,20.9188,20.9568,13800.0
2006-09-01 11:40:00,27.57,27.66,27.56,27.66,10400.0,20.9568,21.0252,20.9492,21.0252,10400.0
2006-09-01 11:50:00,27.66,27.75,27.66,27.75,11200.0,21.0252,21.0937,21.0252,21.0937,11200.0
2006-09-01 12:00:00,27.75,27.75,27.55,27.58,35200.0,21.0937,21.0937,20.9416,20.9644,35200.0
2006-09-01 12:10:00,27.58,27.64,27.58,27.63,10400.0,20.9644,21.01,20.9644,21.0024,10400.0
2006-09-01 12:20:00,27.63,27.64,27.6,27.6,6800.0,21.0024,21.01,20.9796,20.9796,6800.0
2006-09-01 12:30:00,27.61,27.66,27.61,27.66,18600.0,20.9872,21.0252,20.9872,21.0252,18600.0
2006-09-01 12:40:00,27.67,27.7,27.67,27.7,5000.0,21.0328,21.0557,21.0328,21.0557,5000.0
2006-09-01 12:50:00,27.71,27.73,27.71,27.72,6000.0,21.0633,21.0785,21.0633,21.0709,6000.0
2006-09-01 13:00:00,27.72,27.73,27.71,27.71,8000.0,21.0709,21.0785,21.0633,21.0633,8000.0
2006-09-01 13:10:00,27.71,27.72,27.71,27.72,6200.0,21.0633,21.0709,21.0633,21.0709,6200.0
2006-09-01 13:20:00,27.72,27.72,27.68,27.69,5400.0,21.0709,21.0709,21.0404,21.048,5400.0
2006-09-01 13:30:00,27.69,27.7,27.64,27.67,25800.0,21.048,21.0557,21.01,21.0328,25800.0
2006-09-01 13:40:00,27.67,27.67,27.61,27.63,5800.0,21.0328,21.0328,20.9872,21.0024,5800.0
2006-09-01 13:50:00,27.63,27.64,27.61,27.64,4200.0,21.0024,21.01,20.9872,21.01,4200.0
2006-09-01 14:00:00,27.64,27.64,27.61,27.61,3400.0,21.01,21.01,20.9872,20.9872,3400.0
2006-09-01 14:10:00,27.61,27.63,27.6,27.63,16200.0,20.9872,21.0024,20.9796,21.0024,16200.0
2006-09-01 14:20:00,27.63,27.65,27.63,27.65,7400.0,21.0024,21.0176,21.0024,21.0176,7400.0
2006-09-01 14:30:00,27.66,27.68,27.62,27.62,8000.0,21.0252,21.0404,20.9948,20.9948,8000.0
2006-09-01 14:40:00,27.61,27.68,27.6,27.68,15000.0,20.9872,21.0404,20.9796,21.0404,15000.0
2006-09-01 14:50:00,27.68,27.68,27.64,27.65,5400.0,21.0404,21.0404,21.01,21.0176,5400.0
2006-09-01 15:00:00,27.65,27.65,27.6,27.6,7400.0,21.0176,21.0176,20.9796,20.9796,7400.0
2006-09-01 15:10:00,27.6,27.64,27.58,27.63,12000.0,20.9796,21.01,20.9644,21.0024,12000.0
2006-09-01 15:20:00,27.64,27.64,27.62,27.63,9200.0,21.01,21.01,20.9948,21.0024,9200.0
2006-09-01 15:30:00,27.63,27.63,27.57,27.57,9000.0,21.0024,21.0024,20.9568,20.9568,9000.0
2006-09-01 15:40:00,27.56,27.56,27.49,27.5,27000.0,20.9492,20.9492,20.896,20.9036,27000.0
2006-09-01 15:50:00,27.5,27.58,27.5,27.58,13400.0,20.9036,20.9644,20.9036,20.9644,13400.0
2006-09-05 09:40:00,27.7,27.7,27.6,27.62,46200.0,21.0557,21.0557,20.9796,20.9948,46200.0
2006-09-05 09:50:00,27.61,27.61,27.54,27.54,10600.0,20.9872,20.9872,20.934,20.934,10600.0
2006-09-05 10:00:00,27.53,27.55,27.5,27.55,47200.0,20.9264,20.9416,20.9036,20.9416,47200.0
2006-09-05 10:10:00,27.55,27.67,27.54,27.67,23600.0,20.9416,21.0328,20.934,21.0328,23600.0
2006-09-05 10:20:00,27.67,27.7,27.66,27.7,13600.0,21.0328,21.0557,21.0252,21.0557,13600.0
2006-09-05 10:30:00,27.7,27.7,27.67,27.67,13400.0,21.0557,21.0557,21.0328,21.0328,13400.0
2006-09-05 10:40:00,27.67,27.67,27.61,27.61,6200.0,21.0328,21.0328,20.9872,20.9872,6200.0
2006-09-05 10:50:00,27.61,27.64,27.6,27.63,18200.0,20.9872,21.01,20.9796,21.0024,18200.0
2006-09-05 11:00:00,27.63,27.7,27.63,27.68,7400.0,21.0024,21.0557,21.0024,21.0404,7400.0
2006-09-05 11:10:00,27.66,27.71,27.66,27.68,17800.0,21.0252,21.0633,21.0252,21.0404,17800.0
2006-09-05 11:20:00,27.7,27.71,27.69,27.71,6600.0,21.0557,21.0633,21.048,21.0633,6600.0
2006-09-05 11:30:00,27.71,27.76,27.7,27.76,23000.0,21.0633,21.1013,21.0557,21.1013,23000.0
2006-09-05 11:40:00,27.76,27.79,27.74,27.75,17000.0,21.1013,21.1241,21.0861,21.0937,17000.0
2006-09-05 11:50:00,27.75,27.79,27.75,27.78,4600.0,21.0937,21.1241,21.0937,21.1165,4600.0
2006-09-05 12:00:00,27.77,27.78,27.75,27.76,4200.0,21.1089,21.1165,21.0937,21.1013,4200.0
2006-09-05 12:10:00,27.75,27.75,27.75,27.75,20600.0,21.0937,21.0937,21.0937,21.0937,20600.0
2006-09-05 12:20:00,27.75,27.78,27.75,27.76,8000.0,21.0937,21.1165,21.0937,21.1013,8000.0
2006-09-05 12:30:00,27.77,27.77,27.7,27.75,10400.0,21.1089,21.1089,21.0557,21.0937,10400.0
2006-09-05 12:40:00,27.74,27.74,27.71,27.72,3800.0,21.0861,21.0861,21.0633,21.0709,3800.0
2006-09-05 12:50:00,27.74,27.74,27.73,27.74,2000.0,21.0861,21.0861,21.0785,21.0861,2000.0
2006-09-05 13:00:00,27.74,27.74,27.67,27.68,5800.0,21.0861,21.0861,21.0328,21.0404,5800.0
2006-09-05 13:10:00,27.66,27.69,27.66,27.69,5800.0,21.0252,21.048,21.0252,21.048,5800.0
2006-09-05 13:20:00,27.68,27.7,27.68,27.7,1000.0,21.0404,21.0557,21.0404,21.0557,1000.0
2006-09-05 13:30:00,27.69,27.7,27.66,27.67,8000.0,21.048,21.0557,21.0252,21.0328,8000.0
2006-09-05 13:40:00,27.67,27.7,27.67,27.68,13200.0,21.0328,21.0557,21.0328,21.0404,13200.0
2006-09-05 13:50:00,27.68,27.7,27.68,27.7,2400.0,21.0404,21.0557,21.0404,21.0557,2400.0
2006-09-05 14:00:00,27.7,27.7,27.68,27.7,13200.0,21.0557,21.0557,21.0404,21.0557,13200.0
2006-09-05 14:10:00,27.7,27.83,27.7,27.83,7400.0,21.0557,21.1545,21.0557,21.1545,7400.0
2006-09-05 14:20:00,27.84,27.84,27.78,27.8,14200.0,21.1621,21.1621,21.1165,21.1317,14200.0
2006-09-05 14:30:00,27.8,27.81,27.78,27.8,19200.0,21.1317,21.1393,21.1165,21.1317,19200.0
2006-09-05 14:40:00,27.81,27.81,27.79,27.8,18000.0,21.1393,21.1393,21.1241,21.1317,18000.0
2006-09-05 14:50:00,27.81,27.82,27.79,27.82,9400.0,21.1393,21.1469,21.1241,21.1469,9400.0
2006-09-05 15:00:00,27.82,27.83,27.75,27.77,19400.0,21.1469,21.1545,21.0937,21.1089,19400.0
2006-09-05 15:10:00,27.77,27.8,27.75,27.79,13200.0,21.1089,21.1317,21.0937,21.1241,13200.0
2006-09-05 15:20:00,27.78,27.8,27.78,27.79,10000.0,21.1165,21.1317,21.1165,21.1241,10000.0
2006-09-05 15:30:00,27.8,27.82,27.79,27.8,28600.0,21.1317,21.1469,21.1241,21.1317,28600.0
2006-09-05 15:40:00,27.8,27.8,27.78,27.78,12800.0,21.1317,21.1317,21.1165,21.1165,12800.0
2006-09-05 15:50:00,27.8,27.83,27.79,27.8,25200.0,21.1317,21.1545,21.1241,21.1317,25200.0
2006-09-06 09:30:00,27.8,27.8,27.75,27.75,13400.0,21.1317,21.1317,21.0937,21.0937,13400.0
2006-09-06 09:40:00,27.75,27.77,27.58,27.62,7800.0,21.0937,21.1089,20.9644,20.9948,7800.0
2006-09-06 09:50:00,27.63,27.65,27.54,27.54,10600.0,21.0024,21.0176,20.934,20.934,10600.0
2006-09-06 10:00:00,27.55,27.56,27.46,27.56,10200.0,20.9416,20.9492,20.8732,20.9492,10200.0
2006-09-06 10:10:00,27.6,27.65,27.6,27.62,10600.0,20.9796,21.0176,20.9796,20.9948,10600.0
2006-09-06 10:20:00,27.61,27.68,27.6,27.61,11400.0,20.9872,21.0404,20.9796,20.9872,11400.0
2006-09-06 10:30:00,27.6,27.6,27.47,27.52,9000.0,20.9796,20.9796,20.8808,20.9188,9000.0
2006-09-06 10:40:00,27.54,27.56,27.49,27.49,4000.0,20.934,20.9492,20.896,20.896,4000.0
2006-09-06 10:50:00,27.5,27.58,27.47,27.54,21400.0,20.9036,20.9644,20.8808,20.934,21400.0
2006-09-06 11:00:00,27.53,27.6,27.5,27.58,7200.0,20.9264,20.9796,20.9036,20.9644,7200.0
2006-09-06 11:10:00,27.55,27.57,27.53,27.53,6000.0,20.9416,20.9568,20.9264,20.9264,6000.0
2006-09-06 11:20:00,27.51,27.58,27.51,27.58,2600.0,20.9112,20.9644,20.9112,20.9644,2600.0
2006-09-06 11:30:00,27.57,27.59,27.48,27.48,4800.0,20.9568,20.972,20.8884,20.8884,4800.0
2006-09-06 11:40:00,27.5,27.5,27.36,27.38,7600.0,20.9036,20.9036,20.7972,20.8124,7600.0
2006-09-06 11:50:00,27.39,27.41,27.38,27.41,4000.0,20.82,20.8352,20.8124,20.8352,4000.0
2006-09-06 12:00:00,27.36,27.41,27.36,27.41,13200.0,20.7972,20.8352,20.7972,20.8352,13200.0
2006-09-06 12:10:00,27.4,27.43,27.39,27.43,5600.0,20.8276,20.8504,20.82,20.8504,5600.0
2006-09-06 12:20:00,27.43,27.44,27.41,27.44,3600.0,20.8504,20.858,20.8352,20.858,3600.0
2006-09-06 12:30:00,27.41,27.51,27.41,27.51,4400.0,20.8352,20.9112,20.8352,20.9112,4400.0
2006-09-06 12:40:00,27.51,27.57,27.5,27.54,9200.0,20.9112,20.9568,20.9036,20.934,9200.0
2006-09-06 12:50:00,27.54,27.59,27.54,27.58,5600.0,20.934,20.972,20.934,20.9644,5600.0
2006-09-06 13:00:00,27.57,27.61,27.55,27.6,18600.0,20.9568,20.9872,20.9416,20.9796,18600.0
2006-09-06 13:10:00,27.6,27.61,27.59,27.59,6000.0,20.9796,20.9872,20.972,20.972,6000.0
2006-09-06 13:20:00,27.59,27.66,27.58,27.66,22000.0,20.972,21.0252,20.9644,21.0252,22000.0
2006-09-06 13:30:00,27.68,27.71,27.64,27.64,15800.0,21.0404,21.0633,21.01,21.01,15800.0
2006-09-06 13:40:00,27.63,27.65,27.63,27.63,3000.0,21.0024,21.0176,21.0024,21.0024,3000.0
2006-09-06 13:50:00,27.64,27.64,27.6,27.6,5000.0,21.01,21.01,20.9796,20.9796,5000.0
2006-09-06 14:00:00,27.59,27.65,27.58,27.61,5600.0,20.972,21.0176,20.9644,20.9872,5600.0
2006-09-06 14:10:00,27.6,27.6,27.58,27.58,4600.0,20.9796,20.9796,20.9644,20.9644,4600.0
2006-09-06 14:20:00,27.58,27.63,27.58,27.61,6000.0,20.9644,21.0024,20.9644,20.9872,6000.0
2006-09-06 14:30:00,27.6,27.6,27.58,27.58,8800.0,20.9796,20.9796,20.9644,20.9644,8800.0
2006-09-06 14:40:00,27.58,27.58,27.5,27.5,16000.0,20.9644,20.9644,20.9036,20.9036,16000.0
2006-09-06 14:50:00,27.5,27.5,27.43,27.47,10800.0,20.9036,20.9036,20.8504,20.8808,10800.0
2006-09-06 15:00:00,27.44,27.5,27.43,27.46,16800.0,20.858,20.9036,20.8504,20.8732,16800.0
2006-09-06 15:10:00,27.49,27.55,27.49,27.52,5600.0,20.896,20.9416,20.896,20.9188,5600.0
2006-09-06 15:20:00,27.52,27.53,27.5,27.5,10200.0,20.9188,20.9264,20.9036,20.9036,10200.0
2006-09-06 15:30:00,27.5,27.5,27.48,27.48,31200.0,20.9036,20.9036,20.8884,20.8884,31200.0
2006-09-06 15:40:00,27.47,27.49,27.46,27.48,12200.0,20.8808,20.896,20.8732,20.8884,12200.0
2006-09-06 15:50:00,27.46,27.49,27.46,27.48,23200.0,20.8732,20.896,20.8732,20.8884,23200.0
2006-09-07 09:30:00,27.4,27.43,27.4,27.41,3400.0,20.8276,20.8504,20.8276,20.8352,3400.0
2006-09-07 09:40:00,27.41,27.41,27.3,27.32,9400.0,20.8352,20.8352,20.7516,20.7668,9400.0
2006-09-07 09:50:00,27.32,27.36,27.3,27.33,9800.0,20.7668,20.7972,20.7516,20.7744,9800.0
2006-09-07 10:00:00,27.32,27.32,27.25,27.26,12600.0,20.7668,20.7668,20.7136,20.7212,12600.0
2006-09-07 10:10:00,27.25,27.29,27.2,27.26,22800.0,20.7136,20.744,20.6756,20.7212,22800.0
2006-09-07 10:20:00,27.25,27.35,27.22,27.33,23200.0,20.7136,20.7896,20.6908,20.7744,23200.0
2006-09-07 10:30:00,27.33,27.35,27.3,27.31,6200.0,20.7744,20.7896,20.7516,20.7592,6200.0
2006-09-07 10:40:00,27.31,27.31,27.17,27.17,7400.0,20.7592,20.7592,20.6528,20.6528,7400.0
2006-09-07 10:50:00,27.15,27.29,27.15,27.29,10000.0,20.6376,20.744,20.6376,20.744,10000.0
2006-09-07 11:00:00,27.27,27.42,27.27,27.41,17800.0,20.7288,20.8428,20.7288,20.8352,17800.0
2006-09-07 11:10:00,27.41,27.46,27.28,27.33,34400.0,20.8352,20.8732,20.7364,20.7744,34400.0
2006-09-07 11:20:00,27.33,27.33,27.28,27.31,8600.0,20.7744,20.7744,20.7364,20.7592,8600.0
2006-09-07 11:30:00,27.31,27.36,27.3,27.3,10200.0,20.7592,20.7972,20.7516,20.7516,10200.0
2006-09-07 11:40:00,27.3,27.31,27.28,27.28,3200.0,20.7516,20.7592,20.7364,20.7364,3200.0
2006-09-07 11:50:00,27.31,27.33,27.28,27.32,3800.0,20.7592,20.7744,20.7364,20.7668,3800.0
2006-09-07 12:00:00,27.33,27.37,27.31,27.32,10200.0,20.7744,20.8048,20.7592,20.7668,10200.0
2006-09-07 12:10:00,27.32,27.32,27.19,27.22,9000.0,20.7668,20.7668,20.668,20.6908,9000.0
2006-09-07 12:20:00,27.23,27.28,27.22,27.23,12000.0,20.6984,20.7364,20.6908,20.6984,12000.0
2006-09-07 12:30:00,27.23,27.28,27.23,27.25,5400.0,20.6984,20.7364,20.6984,20.7136,5400.0
2006-09-07 12:40:00,27.25,27.25,27.17,27.2,5200.0,20.7136,20.7136,20.6528,20.6756,5200.0
2006-09-07 12:50:00,27.18,27.18,27.11,27.16,15600.0,20.6604,20.6604,20.6072,20.6452,15600.0
2006-09-07 13:00:00,27.16,27.18,27.16,27.18,7600.0,20.6452,20.6604,20.6452,20.6604,7600.0
2006-09-07 13:10:00,27.16,27.2,27.16,27.18,14800.0,20.6452,20.6756,20.6452,20.6604,14800.0
2006-09-07 13:20:00,27.18,27.22,27.18,27.2,16600.0,20.6604,20.6908,20.6604,20.6756,16600.0
2006-09-07 13:30:00,27.2,27.22,27.2,27.21,7800.0,20.6756,20.6908,20.6756,20.6832,7800.0
2006-09-07 13:40:00,27.21,27.25,27.19,27.25,7200.0,20.6832,20.7136,20.668,20.7136,7200.0
2006-09-07 13:50:00,27.23,27.29,27.23,27.25,11400.0,20.6984,20.744,20.6984,20.7136,11400.0
2006-09-07 14:00:00,27.25,27.25,27.18,27.22,4600.0,20.7136,20.7136,20.6604,20.6908,4600.0
2006-09-07 14:10:00,27.22,27.26,27.22,27.24,5400.0,20.6908,20.7212,20.6908,20.706,5400.0
2006-09-07 14:20:00,27.23,27.25,27.22,27.22,9400.0,20.6984,20.7136,20.6908,20.6908,9400.0
2006-09-07 14:30:00,27.21,27.23,27.15,27.15,17200.0,20.6832,20.6984,20.6376,20.6376,17200.0
2006-09-07 14:40:00,27.15,27.16,27.09,27.12,8200.0,20.6376,20.6452,20.592,20.6148,8200.0
2006-09-07 14:50:00,27.15,27.18,27.14,27.15,10400.0,20.6376,20.6604,20.63,20.6376,10400.0
2006-09-07 15:00:00,27.18,27.18,27.05,27.07,21000.0,20.6604,20.6604,20.5616,20.5768,21000.0
2006-09-07 15:10:00,27.07,27.11,27.06,27.06,15600.0,20.5768,20.6072,20.5692,20.5692,15600.0
2006-09-07 15:20:00,27.07,27.11,27.04,27.07,11200.0,20.5768,20.6072,20.554,20.5768,11200.0
2006-09-07 15:30:00,27.08,27.13,27.02,27.02,16800.0,20.5844,20.6224,20.5388,20.5388,16800.0
2006-09-07 15:40:00,27.03,27.08,27.02,27.08,7400.0,20.5464,20.5844,20.5388,20.5844,7400.0
2006-09-07 15:50:00,27.08,27.08,26.99,27.07,27800.0,20.5844,20.5844,20.516,20.5768,27800.0
2006-09-08 09:30:00,27.1,27.1,26.92,26.99,23000.0,20.5996,20.5996,20.4627,20.516,23000.0
2006-09-08 09:40:00,26.99,27.05,26.9,27.0,19800.0,20.516,20.5616,20.4475,20.5236,19800.0
2006-09-08 09:50:00,27.0,27.0,26.73,26.82,41200.0,20.5236,20.5236,20.3183,20.3867,41200.0
2006-09-08 10:00:00,26.86,26.98,26.86,26.93,12000.0,20.4171,20.5084,20.4171,20.4703,12000.0
2006-09-08 10:10:00,26.95,27.0,26.93,26.93,23800.0,20.4856,20.5236,20.4703,20.4703,23800.0
2006-09-08 10:20:00,26.91,26.98,26.91,26.98,13600.0,20.4551,20.5084,20.4551,20.5084,13600.0
2006-09-08 10:30:00,26.96,27.0,26.89,26.91,19600.0,20.4932,20.5236,20.4399,20.4551,19600.0
2006-09-08 10:40:00,26.92,26.97,26.9,26.96,8000.0,20.4627,20.5008,20.4475,20.4932,8000.0
2006-09-08 10:50:00,26.98,27.0,26.93,26.94,12400.0,20.5084,20.5236,20.4703,20.478,12400.0
2006-09-08 11:00:00,26.95,26.99,26.9,26.95,17200.0,20.4856,20.516,20.4475,20.4856,17200.0
2006-09-08 11:10:00,26.95,27.0,26.95,27.0,20000.0,20.4856,20.5236,20.4856,20.5236,20000.0
2006-09-08 11:20:00,27.0,27.01,26.98,26.99,12400.0,20.5236,20.5312,20.5084,20.516,12400.0
2006-09-08 11:30:00,26.99,27.11,26.99,27.11,11400.0,20.516,20.6072,20.516,20.6072,11400.0
2006-09-08 11:40:00,27.11,27.15,27.11,27.13,14200.0,20.6072,20.6376,20.6072,20.6224,14200.0
2006-09-08 11:50:00,27.13,27.13,27.11,27.11,6400.0,20.6224,20.6224,20.6072,20.6072,6400.0
2006-09-08 12:00:00,27.1,27.12,27.07,27.08,3600.0,20.5996,20.6148,20.5768,20.5844,3600.0
2006-09-08 12:10:00,27.08,27.15,27.08,27.14,4400.0,20.5844,20.6376,20.5844,20.63,4400.0
2006-09-08 12:20:00,27.11,27.14,27.11,27.14,4000.0,20.6072,20.63,20.6072,20.63,4000.0
2006-09-08 12:30:00,27.14,27.17,27.14,27.17,2800.0,20.63,20.6528,20.63,20.6528,2800.0
2006-09-08 12:40:00,27.16,27.22,27.15,27.22,5000.0,20.6452,20.6908,20.6376,20.6908,5000.0
2006-09-08 12:50:00,27.22,27.22,27.18,27.22,5400.0,20.6908,20.6908,20.6604,20.6908,5400.0
2006-09-08 13:00:00,27.25,27.29,27.25,27.29,8200.0,20.7136,20.744,20.7136,20.744,8200.0
2006-09-08 13:10:00,27.28,27.29,27.25,27.29,5000.0,20.7364,20.744,20.7136,20.744,5000.0
2006-09-08 13:20:00,27.28,27.32,27.28,27.32,4200.0,20.7364,20.7668,20.7364,20.7668,4200.0
2006-09-08 13:30:00,27.32,27.36,27.32,27.36,4200.0,20.7668,20.7972,20.7668,20.7972,4200.0
2006-09-08 13:40:00,27.37,27.37,27.35,27.37,2200.0,20.8048,20.8048,20.7896,20.8048,2200.0
2006-09-08 13:50:00,27.37,27.4,27.33,27.38,9600.0,20.8048,20.8276,20.7744,20.8124,9600.0
2006-09-08 14:00:00,27.4,27.45,27.34,27.35,6800.0,20.8276,20.8656,20.782,20.7896,6800.0
2006-09-08 14:10:00,27.35,27.37,27.34,27.35,2800.0,20.7896,20.8048,20.782,20.7896,2800.0
2006-09-08 14:20:00,27.34,27.34,27.27,27.31,4000.0,20.782,20.782,20.7288,20.7592,4000.0
2006-09-08 14:30:00,27.3,27.31,27.27,27.28,2800.0,20.7516,20.7592,20.7288,20.7364,2800.0
2006-09-08 14:40:00,27.28,27.32,27.28,27.32,3600.0,20.7364,20.7668,20.7364,20.7668,3600.0
2006-09-08 14:50:00,27.31,27.37,27.31,27.37,4200.0,20.7592,20.8048,20.7592,20.8048,4200.0
2006-09-08 15:00:00,27.36,27.42,27.33,27.35,22600.0,20.7972,20.8428,20.7744,20.7896,22600.0
2006-09-08 15:10:00,27.36,27.38,27.34,27.35,14400.0,20.7972,20.8124,20.782,20.7896,14400.0
2006-09-08 15:20:00,27.35,27.39,27.33,27.33,11800.0,20.7896,20.82,20.7744,20.7744,11800.0
2006-09-08 15:30:00,27.34,27.34,27.29,27.29,16400.0,20.782,20.782,20.744,20.744,16400.0
2006-09-08 15:40:00,27.3,27.34,27.3,27.32,21400.0,20.7516,20.782,20.7516,20.7668,21400.0
2006-09-08 15:50:00,27.32,27.32,27.24,27.25,16800.0,20.7668,20.7668,20.706,20.7136,16800.0
2006-09-11 09:30:00,27.25,27.25,27.23,27.23,3000.0,20.7136,20.7136,20.6984,20.6984,3000.0
2006-09-11 09:40:00,27.23,27.23,27.05,27.05,17600.0,20.6984,20.6984,20.5616,20.5616,17600.0
2006-09-11 09:50:00,27.05,27.05,27.0,27.03,9400.0,20.5616,20.5616,20.5236,20.5464,9400.0
2006-09-11 10:00:00,27.03,27.03,27.0,27.0,12200.0,20.5464,20.5464,20.5236,20.5236,12200.0
2006-09-11 10:10:00,26.99,26.99,26.9,26.9,5800.0,20.516,20.516,20.4475,20.4475,5800.0
2006-09-11 10:20:00,26.9,26.9,26.85,26.86,8600.0,20.4475,20.4475,20.4095,20.4171,8600.0
2006-09-11 10:30:00,26.84,26.86,26.75,26.78,8000.0,20.4019,20.4171,20.3335,20.3563,8000.0
2006-09-11 10:40:00,26.78,26.78,26.67,26.67,11000.0,20.3563,20.3563,20.2727,20.2727,11000.0
2006-09-11 10:50:00,26.68,26.69,26.66,26.67,7800.0,20.2803,20.2879,20.2651,20.2727,7800.0
2006-09-11 11:00:00,26.67,26.69,26.67,26.68,6000.0,20.2727,20.2879,20.2727,20.2803,6000.0
2006-09-11 11:10:00,26.68,26.75,26.67,26.75,6400.0,20.2803,20.3335,20.2727,20.3335,6400.0
2006-09-11 11:20:00,26.75,26.8,26.75,26.78,8400.0,20.3335,20.3715,20.3335,20.3563,8400.0
2006-09-11 11:30:00,26.82,26.83,26.82,26.82,2400.0,20.3867,20.3943,20.3867,20.3867,2400.0
2006-09-11 11:40:00,26.82,26.82,26.8,26.81,10000.0,20.3867,20.3867,20.3715,20.3791,10000.0
2006-09-11 11:50:00,26.8,26.82,26.8,26.82,5000.0,20.3715,20.3867,20.3715,20.3867,5000.0
2006-09-11 12:00:00,26.83,26.92,26.83,26.91,13400.0,20.3943,20.4627,20.3943,20.4551,13400.0
2006-09-11 12:10:00,26.9,26.95,26.88,26.91,8400.0,20.4475,20.4856,20.4323,20.4551,8400.0
2006-09-11 12:20:00,26.91,26.96,26.9,26.94,7000.0,20.4551,20.4932,20.4475,20.478,7000.0
2006-09-11 12:30:00,26.94,26.97,26.93,26.96,11200.0,20.478,20.5008,20.4703,20.4932,11200.0
2006-09-11 12:40:00,26.95,26.95,26.89,26.89,9200.0,20.4856,20.4856,20.4399,20.4399,9200.0
2006-09-11 12:50:00,26.88,26.88,26.85,26.87,5800.0,20.4323,20.4323,20.4095,20.4247,5800.0
2006-09-11 13:00:00,26.86,26.95,26.86,26.89,19400.0,20.4171,20.4856,20.4171,20.4399,19400.0
2006-09-11 13:10:00,26.88,26.88,26.83,26.86,7600.0,20.4323,20.4323,20.3943,20.4171,7600.0
2006-09-11 13:20:00,26.86,26.93,26.86,26.92,12600.0,20.4171,20.4703,20.4171,20.4627,12600.0
2006-09-11 13:30:00,26.92,26.93,26.83,26.83,7800.0,20.4627,20.4703,20.3943,20.3943,7800.0
2006-09-11 13:40:00,26.84,26.89,26.84,26.85,8000.0,20.4019,20.4399,20.4019,20.4095,8000.0
2006-09-11 13:50:00,26.85,26.85,26.73,26.74,21600.0,20.4095,20.4095,20.3183,20.3259,21600.0
2006-09-11 14:00:00,26.74,26.79,26.73,26.79,12800.0,20.3259,20.3639,20.3183,20.3639,12800.0
2006-09-11 14:10:00,26.78,26.81,26.75,26.81,13600.0,20.3563,20.3791,20.3335,20.3791,13600.0
2006-09-11 14:20:00,26.82,26.82,26.69,26.69,21200.0,20.3867,20.3867,20.2879,20.2879,21200.0
2006-09-11 14:30:00,26.69,26.7,26.66,26.66,11800.0,20.2879,20.2955,20.2651,20.2651,11800.0
2006-09-11 14:40:00,26.66,26.71,26.66,26.71,12200.0,20.2651,20.3031,20.2651,20.3031,12200.0
2006-09-11 14:50:00,26.72,26.75,26.66,26.67,16400.0,20.3107,20.3335,20.2651,20.2727,16400.0
2006-09-11 15:00:00,26.67,26.7,26.6,26.62,19600.0,20.2727,20.2955,20.2195,20.2347,19600.0
2006-09-11 15:10:00,26.61,26.61,26.53,26.58,17000.0,20.2271,20.2271,20.1663,20.2043,17000.0
2006-09-11 15:20:00,26.58,26.6,26.53,26.55,25600.0,20.2043,20.2195,20.1663,20.1815,25600.0
2006-09-11 15:30:00,26.55,26.64,26.52,26.54,21200.0,20.1815,20.2499,20.1587,20.1739,21200.0
2006-09-11 15:40:00,26.52,26.53,26.42,26.49,39000.0,20.1587,20.1663,20.0827,20.1359,39000.0
2006-09-11 15:50:00,26.49,26.52,26.47,26.5,39000.0,20.1359,20.1587,20.1207,20.1435,39000.0
2006-09-12 09:30:00,26.09,26.09,25.72,25.72,71600.0,19.8318,19.8318,19.5506,19.5506,71600.0
2006-09-12 09:40:00,25.65,26.05,25.62,25.95,87400.0,19.4974,19.8014,19.4746,19.7254,87400.0
2006-09-12 09:50:00,25.95,26.15,25.95,26.15,42800.0,19.7254,19.8774,19.7254,19.8774,42800.0
2006-09-12 10:00:00,26.14,26.14,25.93,25.95,38400.0,19.8698,19.8698,19.7102,19.7254,38400.0
2006-09-12 10:10:00,25.95,25.97,25.89,25.89,53600.0,19.7254,19.7406,19.6798,19.6798,53600.0
2006-09-12 10:20:00,25.89,25.9,25.78,25.81,28200.0,19.6798,19.6874,19.5962,19.619,28200.0
2006-09-12 10:30:00,25.79,25.85,25.77,25.77,26600.0,19.6038,19.6494,19.5886,19.5886,26600.0
2006-09-12 10:40:00,25.76,25.8,25.74,25.75,35200.0,19.581,19.6114,19.5658,19.5734,35200.0
2006-09-12 10:50:00,25.74,25.78,25.71,25.77,46600.0,19.5658,19.5962,19.543,19.5886,46600.0
2006-09-12 11:00:00,25.77,25.98,25.77,25.95,44400.0,19.5886,19.7482,19.5886,19.7254,44400.0
2006-09-12 11:10:00,25.94,26.02,25.94,25.97,28400.0,19.7178,19.7786,19.7178,19.7406,28400.0
2006-09-12 11:20:00,26.0,26.08,25.99,26.05,22800.0,19.7634,19.8242,19.7558,19.8014,22800.0
2006-09-12 11:30:00,26.05,26.05,25.99,26.0,25600.0,19.8014,19.8014,19.7558,19.7634,25600.0
2006-09-12 11:40:00,26.0,26.02,25.99,26.0,18800.0,19.7634,19.7786,19.7558,19.7634,18800.0
2006-09-12 11:50:00,26.0,26.09,26.0,26.09,25000.0,19.7634,19.8318,19.7634,19.8318,25000.0
2006-09-12 12:00:00,26.1,26.12,26.09,26.11,27000.0,19.8394,19.8546,19.8318,19.847,27000.0
2006-09-12 12:10:00,26.11,26.13,26.1,26.13,21600.0,19.847,19.8622,19.8394,19.8622,21600.0
2006-09-12 12:20:00,26.13,26.2,26.13,26.15,12200.0,19.8622,19.9155,19.8622,19.8774,12200.0
2006-09-12 12:30:00,26.17,26.22,26.15,26.15,30800.0,19.8926,19.9307,19.8774,19.8774,30800.0
2006-09-12 12:40:00,26.15,26.29,26.11,26.27,18400.0,19.8774,19.9839,19.847,19.9687,18400.0
2006-09-12 12:50:00,26.27,26.34,26.27,26.34,23000.0,19.9687,20.0219,19.9687,20.0219,23000.0
2006-09-12 13:00:00,26.35,26.35,26.29,26.3,25800.0,20.0295,20.0295,19.9839,19.9915,25800.0
2006-09-12 13:10:00,26.3,26.34,26.29,26.31,15400.0,19.9915,20.0219,19.9839,19.9991,15400.0
2006-09-12 13:20:00,26.31,26.35,26.3,26.34,25200.0,19.9991,20.0295,19.9915,20.0219,25200.0
2006-09-12 13:30:00,26.35,26.41,26.35,26.36,23600.0,20.0295,20.0751,20.0295,20.0371,23600.0
2006-09-12 13:40:00,26.37,26.52,26.37,26.5,22000.0,20.0447,20.1587,20.0447,20.1435,22000.0
2006-09-12 13:50:00,26.51,26.53,26.46,26.5,19600.0,20.1511,20.1663,20.1131,20.1435,19600.0
2006-09-12 14:00:00,26.51,26.55,26.49,26.52,20600.0,20.1511,20.1815,20.1359,20.1587,20600.0
2006-09-12 14:10:00,26.52,26.56,26.5,26.55,13600.0,20.1587,20.1891,20.1435,20.1815,13600.0
2006-09-12 14:20:00,26.55,26.67,26.55,26.65,24800.0,20.1815,20.2727,20.1815,20.2575,24800.0
2006-09-12 14:30:00,26.65,26.68,26.63,26.68,19800.0,20.2575,20.2803,20.2423,20.2803,19800.0
2006-09-12 14:40:00,26.67,26.68,26.62,26.63,17000.0,20.2727,20.2803,20.2347,20.2423,17000.0
2006-09-12 14:50:00,26.64,26.72,26.62,26.71,27200.0,20.2499,20.3107,20.2347,20.3031,27200.0
2006-09-12 15:00:00,26.72,26.92,26.72,26.84,59400.0,20.3107,20.4627,20.3107,20.4019,59400.0
2006-09-12 15:10:00,26.83,26.9,26.82,26.9,36200.0,20.3943,20.4475,20.3867,20.4475,36200.0
2006-09-12 15:20:00,26.89,26.97,26.88,26.91,41200.0,20.4399,20.5008,20.4323,20.4551,41200.0
2006-09-12 15:30:00,26.92,26.92,26.88,26.88,31800.0,20.4627,20.4627,20.4323,20.4323,31800.0
2006-09-12 15:40:00,26.87,26.88,26.81,26.81,45200.0,20.4247,20.4323,20.3791,20.3791,45200.0
2006-09-12 15:50:00,26.81,26.82,26.78,26.79,63400.0,20.3791,20.3867,20.3563,20.3639,63400.0
2006-09-13 09:30:00,26.7,26.85,26.68,26.71,8200.0,20.3642,20.4786,20.3489,20.3718,8200.0
2006-09-13 09:40:00,26.76,26.88,26.76,26.78,19800.0,20.4099,20.5014,20.4099,20.4252,19800.0
2006-09-13 09:50:00,26.78,26.78,26.56,26.69,17200.0,20.4252,20.4252,20.2574,20.3565,17200.0
2006-09-13 10:00:00,26.66,26.66,26.59,26.63,21400.0,20.3337,20.3337,20.2803,20.3108,21400.0
2006-09-13 10:10:00,26.65,26.68,26.58,26.66,19200.0,20.326,20.3489,20.2726,20.3337,19200.0
2006-09-13 10:20:00,26.71,26.75,26.71,26.74,9000.0,20.3718,20.4023,20.3718,20.3947,9000.0
2006-09-13 10:30:00,26.73,26.73,26.6,26.61,9800.0,20.387,20.387,20.2879,20.2955,9800.0
2006-09-13 10:40:00,26.61,26.61,26.56,26.59,12200.0,20.2955,20.2955,20.2574,20.2803,12200.0
2006-09-13 10:50:00,26.58,26.58,26.5,26.5,18200.0,20.2726,20.2726,20.2116,20.2116,18200.0
2006-09-13 11:00:00,26.49,26.56,26.48,26.55,19400.0,20.204,20.2574,20.1964,20.2498,19400.0
2006-09-13 11:10:00,26.55,26.64,26.55,26.61,8400.0,20.2498,20.3184,20.2498,20.2955,8400.0
2006-09-13 11:20:00,26.6,26.61,26.58,26.59,8600.0,20.2879,20.2955,20.2726,20.2803,8600.0
2006-09-13 11:30:00,26.6,26.61,26.59,26.61,7600.0,20.2879,20.2955,20.2803,20.2955,7600.0
2006-09-13 11:40:00,26.61,26.69,26.61,26.69,11800.0,20.2955,20.3565,20.2955,20.3565,11800.0
2006-09-13 11:50:00,26.69,26.7,26.64,26.7,14400.0,20.3565,20.3642,20.3184,20.3642,14400.0
2006-09-13 12:00:00,26.7,26.7,26.65,26.67,55800.0,20.3642,20.3642,20.326,20.3413,55800.0
2006-09-13 12:10:00,26.68,26.75,26.68,26.73,53000.0,20.3489,20.4023,20.3489,20.387,53000.0
2006-09-13 12:20:00,26.71,26.71,26.61,26.68,22000.0,20.3718,20.3718,20.2955,20.3489,22000.0
2006-09-13 12:30:00,26.68,26.7,26.63,26.63,5000.0,20.3489,20.3642,20.3108,20.3108,5000.0
2006-09-13 12:40:00,26.63,26.63,26.6,26.61,7200.0,20.3108,20.3108,20.2879,20.2955,7200.0
2006-09-13 12:50:00,26.6,26.61,26.58,26.59,3800.0,20.2879,20.2955,20.2726,20.2803,3800.0
2006-09-13 13:00:00,26.59,26.63,26.59,26.63,2800.0,20.2803,20.3108,20.2803,20.3108,2800.0
2006-09-13 13:10:00,26.63,26.67,26.55,26.61,30600.0,20.3108,20.3413,20.2498,20.2955,30600.0
2006-09-13 13:20:00,26.64,26.68,26.6,26.6,24600.0,20.3184,20.3489,20.2879,20.2879,24600.0
2006-09-13 13:30:00,26.6,26.68,26.6,26.66,28000.0,20.2879,20.3489,20.2879,20.3337,28000.0
2006-09-13 13:40:00,26.65,26.66,26.63,26.63,6800.0,20.326,20.3337,20.3108,20.3108,6800.0
2006-09-13 13:50:00,26.63,26.66,26.61,26.65,34200.0,20.3108,20.3337,20.2955,20.326,34200.0
2006-09-13 14:00:00,26.65,26.69,26.61,26.63,21800.0,20.326,20.3565,20.2955,20.3108,21800.0
2006-09-13 14:10:00,26.65,26.65,26.6,26.6,5600.0,20.326,20.326,20.2879,20.2879,5600.0
2006-09-13 14:20:00,26.6,26.61,26.58,26.58,9200.0,20.2879,20.2955,20.2726,20.2726,9200.0
2006-09-13 14:30:00,26.58,26.59,26.57,26.57,11200.0,20.2726,20.2803,20.265,20.265,11200.0
2006-09-13 14:40:00,26.58,26.63,26.57,26.63,10600.0,20.2726,20.3108,20.265,20.3108,10600.0
2006-09-13 14:50:00,26.61,26.65,26.61,26.65,11600.0,20.2955,20.326,20.2955,20.326,11600.0
2006-09-13 15:00:00,26.65,26.68,26.56,26.65,33400.0,20.326,20.3489,20.2574,20.326,33400.0
2006-09-13 15:10:00,26.64,26.64,26.53,26.57,15200.0,20.3184,20.3184,20.2345,20.265,15200.0
2006-09-13 15:20:00,26.57,26.61,26.57,26.58,16800.0,20.265,20.2955,20.265,20.2726,16800.0
2006-09-13 15:30:00,26.58,26.67,26.58,26.6,15600.0,20.2726,20.3413,20.2726,20.2879,15600.0
2006-09-13 15:40:00,26.61,26.61,26.57,26.58,20200.0,20.2955,20.2955,20.265,20.2726,20200.0
2006-09-13 15:50:00,26.58,26.6,26.54,26.58,29600.0,20.2726,20.2879,20.2421,20.2726,29600.0
2006-09-14 09:30:00,26.63,26.7,26.63,26.65,8200.0,20.3108,20.3642,20.3108,20.326,8200.0
2006-09-14 09:40:00,26.65,26.65,26.61,26.61,5200.0,20.326,20.326,20.2955,20.2955,5200.0
2006-09-14 09:50:00,26.61,26.64,26.58,26.61,5200.0,20.2955,20.3184,20.2726,20.2955,5200.0
2006-09-14 10:00:00,26.61,26.61,26.49,26.56,6800.0,20.2955,20.2955,20.204,20.2574,6800.0
2006-09-14 10:10:00,26.59,26.63,26.59,26.61,13400.0,20.2803,20.3108,20.2803,20.2955,13400.0
2006-09-14 10:20:00,26.61,26.65,26.56,26.56,18600.0,20.2955,20.326,20.2574,20.2574,18600.0
2006-09-14 10:30:00,26.6,26.6,26.56,26.58,9400.0,20.2879,20.2879,20.2574,20.2726,9400.0
2006-09-14 10:40:00,26.59,26.6,26.57,26.57,16000.0,20.2803,20.2879,20.265,20.265,16000.0
2006-09-14 10:50:00,26.58,26.63,26.56,26.63,7000.0,20.2726,20.3108,20.2574,20.3108,7000.0
2006-09-14 11:00:00,26.61,26.65,26.61,26.64,17400.0,20.2955,20.326,20.2955,20.3184,17400.0
2006-09-14 11:10:00,26.65,26.72,26.65,26.71,13000.0,20.326,20.3794,20.326,20.3718,13000.0
2006-09-14 11:20:00,26.72,26.72,26.65,26.68,5800.0,20.3794,20.3794,20.326,20.3489,5800.0
2006-09-14 11:30:00,26.68,26.68,26.65,26.65,10200.0,20.3489,20.3489,20.326,20.326,10200.0
2006-09-14 11:40:00,26.65,26.72,26.65,26.69,6200.0,20.326,20.3794,20.326,20.3565,6200.0
2006-09-14 11:50:00,26.69,26.73,26.66,26.73,3800.0,20.3565,20.387,20.3337,20.387,3800.0
2006-09-14 12:00:00,26.72,26.74,26.67,26.69,7000.0,20.3794,20.3947,20.3413,20.3565,7000.0
2006-09-14 12:10:00,26.7,26.7,26.66,26.68,12400.0,20.3642,20.3642,20.3337,20.3489,12400.0
2006-09-14 12:20:00,26.68,26.74,26.68,26.74,13400.0,20.3489,20.3947,20.3489,20.3947,13400.0
2006-09-14 12:30:00,26.73,26.79,26.73,26.79,3400.0,20.387,20.4328,20.387,20.4328,3400.0
2006-09-14 12:40:00,26.81,26.9,26.8,26.88,8200.0,20.4481,20.5167,20.4404,20.5014,8200.0
2006-09-14 12:50:00,26.89,26.93,26.85,26.87,15400.0,20.5091,20.5396,20.4786,20.4938,15400.0
2006-09-14 13:00:00,26.91,26.99,26.89,26.98,29000.0,20.5243,20.5853,20.5091,20.5777,29000.0
2006-09-14 13:10:00,26.98,27.02,26.98,27.01,12400.0,20.5777,20.6082,20.5777,20.6006,12400.0
2006-09-14 13:20:00,27.01,27.01,26.99,27.0,6000.0,20.6006,20.6006,20.5853,20.593,6000.0
2006-09-14 13:30:00,27.0,27.05,27.0,27.05,6800.0,20.593,20.6311,20.593,20.6311,6800.0
2006-09-14 13:40:00,27.06,27.08,27.05,27.06,12400.0,20.6387,20.654,20.6311,20.6387,12400.0
2006-09-14 13:50:00,27.07,27.11,27.07,27.11,2400.0,20.6464,20.6769,20.6464,20.6769,2400.0
2006-09-14 14:00:00,27.1,27.13,27.09,27.11,23200.0,20.6692,20.6921,20.6616,20.6769,23200.0
2006-09-14 14:10:00,27.11,27.13,27.11,27.12,13800.0,20.6769,20.6921,20.6769,20.6845,13800.0
2006-09-14 14:20:00,27.11,27.13,27.11,27.11,5800.0,20.6769,20.6921,20.6769,20.6769,5800.0
2006-09-14 14:30:00,27.12,27.17,27.08,27.08,6600.0,20.6845,20.7226,20.654,20.654,6600.0
2006-09-14 14:40:00,27.05,27.08,27.0,27.03,11800.0,20.6311,20.654,20.593,20.6159,11800.0
2006-09-14 14:50:00,27.04,27.08,27.02,27.02,4200.0,20.6235,20.654,20.6082,20.6082,4200.0
2006-09-14 15:00:00,27.03,27.03,27.0,27.03,5600.0,20.6159,20.6159,20.593,20.6159,5600.0
2006-09-14 15:10:00,27.0,27.0,26.98,26.99,30400.0,20.593,20.593,20.5777,20.5853,30400.0
2006-09-14 15:20:00,26.99,27.02,26.96,27.02,10600.0,20.5853,20.6082,20.5625,20.6082,10600.0
2006-09-14 15:30:00,27.02,27.07,27.02,27.04,34400.0,20.6082,20.6464,20.6082,20.6235,34400.0
2006-09-14 15:40:00,27.04,27.04,27.0,27.0,14600.0,20.6235,20.6235,20.593,20.593,14600.0
2006-09-14 15:50:00,27.0,27.03,27.0,27.01,20200.0,20.593,20.6159,20.593,20.6006,20200.0
2006-09-15 09:30:00,27.08,27.21,27.08,27.21,66400.0,20.654,20.7531,20.654,20.7531,66400.0
2006-09-15 09:40:00,27.21,27.24,27.13,27.21,16600.0,20.7531,20.776,20.6921,20.7531,16600.0
2006-09-15 09:50:00,27.26,27.26,27.14,27.14,9400.0,20.7913,20.7913,20.6998,20.6998,9400.0
2006-09-15 10:00:00,27.13,27.15,27.05,27.15,13800.0,20.6921,20.7074,20.6311,20.7074,13800.0
2006-09-15 10:10:00,27.15,27.18,27.15,27.17,5600.0,20.7074,20.7303,20.7074,20.7226,5600.0
2006-09-15 10:20:00,27.18,27.18,27.11,27.11,7600.0,20.7303,20.7303,20.6769,20.6769,7600.0
2006-09-15 10:30:00,27.13,27.13,27.04,27.07,9400.0,20.6921,20.6921,20.6235,20.6464,9400.0
2006-09-15 10:40:00,27.06,27.09,27.05,27.05,3000.0,20.6387,20.6616,20.6311,20.6311,3000.0
2006-09-15 10:50:00,27.05,27.08,27.05,27.05,10400.0,20.6311,20.654,20.6311,20.6311,10400.0
2006-09-15 11:00:00,27.05,27.06,27.01,27.02,20000.0,20.6311,20.6387,20.6006,20.6082,20000.0
2006-09-15 11:10:00,27.04,27.05,26.93,26.93,5800.0,20.6235,20.6311,20.5396,20.5396,5800.0
2006-09-15 11:20:00,26.93,27.04,26.91,27.02,24600.0,20.5396,20.6235,20.5243,20.6082,24600.0
2006-09-15 11:30:00,26.97,27.04,26.97,27.02,12800.0,20.5701,20.6235,20.5701,20.6082,12800.0
2006-09-15 11:40:00,27.02,27.05,27.0,27.04,8600.0,20.6082,20.6311,20.593,20.6235,8600.0
2006-09-15 11:50:00,27.03,27.08,27.03,27.08,4200.0,20.6159,20.654,20.6159,20.654,4200.0
2006-09-15 12:00:00,27.08,27.1,27.07,27.1,9000.0,20.654,20.6692,20.6464,20.6692,9000.0
2006-09-15 12:10:00,27.1,27.16,27.1,27.16,3200.0,20.6692,20.715,20.6692,20.715,3200.0
2006-09-15 12:20:00,27.15,27.16,27.14,27.15,4800.0,20.7074,20.715,20.6998,20.7074,4800.0
2006-09-15 12:30:00,27.16,27.16,27.14,27.14,59400.0,20.715,20.715,20.6998,20.6998,59400.0
2006-09-15 12:40:00,27.14,27.16,27.13,27.16,3800.0,20.6998,20.715,20.6921,20.715,3800.0
2006-09-15 12:50:00,27.15,27.15,27.11,27.13,3600.0,20.7074,20.7074,20.6769,20.6921,3600.0
2006-09-15 13:00:00,27.11,27.11,27.09,27.09,3200.0,20.6769,20.6769,20.6616,20.6616,3200.0
2006-09-15 13:10:00,27.11,27.12,27.11,27.11,5400.0,20.6769,20.6845,20.6769,20.6769,5400.0
2006-09-15 13:20:00,27.1,27.11,27.05,27.05,7000.0,20.6692,20.6769,20.6311,20.6311,7000.0
2006-09-15 13:30:00,27.06,27.14,27.05,27.13,12000.0,20.6387,20.6998,20.6311,20.6921,12000.0
2006-09-15 13:40:00,27.13,27.25,27.13,27.2,15000.0,20.6921,20.7836,20.6921,20.7455,15000.0
2006-09-15 13:50:00,27.2,27.23,27.15,27.16,7400.0,20.7455,20.7684,20.7074,20.715,7400.0
2006-09-15 14:00:00,27.16,27.2,27.11,27.2,6600.0,20.715,20.7455,20.6769,20.7455,6600.0
2006-09-15 14:10:00,27.2,27.21,27.16,27.16,8400.0,20.7455,20.7531,20.715,20.715,8400.0
2006-09-15 14:20:00,27.15,27.15,27.09,27.11,4400.0,20.7074,20.7074,20.6616,20.6769,4400.0
2006-09-15 14:30:00,27.12,27.16,27.11,27.15,8800.0,20.6845,20.715,20.6769,20.7074,8800.0
2006-09-15 14:40:00,27.15,27.15,27.11,27.11,5200.0,20.7074,20.7074,20.6769,20.6769,5200.0
2006-09-15 14:50:00,27.11,27.11,27.06,27.09,6000.0,20.6769,20.6769,20.6387,20.6616,6000.0
2006-09-15 15:00:00,27.1,27.1,27.04,27.05,7800.0,20.6692,20.6692,20.6235,20.6311,7800.0
2006-09-15 15:10:00,27.05,27.08,27.05,27.07,7200.0,20.6311,20.654,20.6311,20.6464,7200.0
2006-09-15 15:20:00,27.07,27.14,27.07,27.09,6600.0,20.6464,20.6998,20.6464,20.6616,6600.0
2006-09-15 15:30:00,27.08,27.08,27.04,27.04,15200.0,20.654,20.654,20.6235,20.6235,15200.0
2006-09-15 15:40:00,27.04,27.07,27.04,27.04,7200.0,20.6235,20.6464,20.6235,20.6235,7200.0
2006-09-15 15:50:00,27.03,27.06,27.0,27.0,27200.0,20.6159,20.6387,20.593,20.593,27200.0
2006-09-18 09:30:00,26.98,26.98,26.82,26.93,22200.0,20.5777,20.5777,20.4557,20.5396,22200.0
2006-09-18 09:40:00,26.93,27.03,26.88,26.93,92400.0,20.5396,20.6159,20.5014,20.5396,92400.0
2006-09-18 09:50:00,26.95,27.05,26.9,27.05,36800.0,20.5548,20.6311,20.5167,20.6311,36800.0
2006-09-18 10:00:00,27.07,27.16,26.95,27.03,36400.0,20.6464,20.715,20.5548,20.6159,36400.0
2006-09-18 10:10:00,27.0,27.09,27.0,27.09,7000.0,20.593,20.6616,20.593,20.6616,7000.0
2006-09-18 10:20:00,27.09,27.14,26.99,27.06,28600.0,20.6616,20.6998,20.5853,20.6387,28600.0
2006-09-18 10:30:00,27.04,27.05,26.97,27.0,9400.0,20.6235,20.6311,20.5701,20.593,9400.0
2006-09-18 10:40:00,27.0,27.04,26.97,27.02,4000.0,20.593,20.6235,20.5701,20.6082,4000.0
2006-09-18 10:50:00,27.02,27.02,26.96,27.0,5600.0,20.6082,20.6082,20.5625,20.593,5600.0
2006-09-18 11:00:00,27.02,27.09,26.99,26.99,23800.0,20.6082,20.6616,20.5853,20.5853,23800.0
2006-09-18 11:10:00,26.99,27.09,26.98,27.07,25000.0,20.5853,20.6616,20.5777,20.6464,25000.0
2006-09-18 11:20:00,27.07,27.07,26.99,27.03,44400.0,20.6464,20.6464,20.5853,20.6159,44400.0
2006-09-18 11:30:00,27.06,27.14,27.06,27.13,9200.0,20.6387,20.6998,20.6387,20.6921,9200.0
2006-09-18 11:40:00,27.13,27.2,27.12,27.2,9400.0,20.6921,20.7455,20.6845,20.7455,9400.0
2006-09-18 11:50:00,27.2,27.29,27.2,27.29,9600.0,20.7455,20.8142,20.7455,20.8142,9600.0
2006-09-18 12:00:00,27.3,27.31,27.27,27.28,9000.0,20.8218,20.8294,20.7989,20.8065,9000.0
2006-09-18 12:10:00,27.3,27.33,27.28,27.3,4400.0,20.8218,20.8447,20.8065,20.8218,4400.0
2006-09-18 12:20:00,27.3,27.3,27.25,27.28,8200.0,20.8218,20.8218,20.7836,20.8065,8200.0
2006-09-18 12:30:00,27.28,27.28,27.25,27.25,4600.0,20.8065,20.8065,20.7836,20.7836,4600.0
2006-09-18 12:40:00,27.26,27.3,27.26,27.3,8000.0,20.7913,20.8218,20.7913,20.8218,8000.0
2006-09-18 12:50:00,27.3,27.33,27.29,27.33,5000.0,20.8218,20.8447,20.8142,20.8447,5000.0
2006-09-18 13:00:00,27.32,27.35,27.31,27.34,7400.0,20.837,20.8599,20.8294,20.8523,7400.0
2006-09-18 13:10:00,27.34,27.42,27.34,27.38,5000.0,20.8523,20.9133,20.8523,20.8828,5000.0
2006-09-18 13:20:00,27.38,27.43,27.38,27.43,6600.0,20.8828,20.9209,20.8828,20.9209,6600.0
2006-09-18 13:30:00,27.42,27.42,27.27,27.3,8600.0,20.9133,20.9133,20.7989,20.8218,8600.0
2006-09-18 13:40:00,27.29,27.32,27.23,27.29,49000.0,20.8142,20.837,20.7684,20.8142,49000.0
2006-09-18 13:50:00,27.3,27.3,27.19,27.19,6600.0,20.8218,20.8218,20.7379,20.7379,6600.0
2006-09-18 14:00:00,27.19,27.2,27.11,27.19,24000.0,20.7379,20.7455,20.6769,20.7379,24000.0
2006-09-18 14:10:00,27.2,27.27,27.18,27.27,41400.0,20.7455,20.7989,20.7303,20.7989,41400.0
2006-09-18 14:20:00,27.26,27.26,27.17,27.25,24600.0,20.7913,20.7913,20.7226,20.7836,24600.0
2006-09-18 14:30:00,27.24,27.25,27.15,27.19,29000.0,20.776,20.7836,20.7074,20.7379,29000.0
2006-09-18 14:40:00,27.17,27.26,27.15,27.26,23800.0,20.7226,20.7913,20.7074,20.7913,23800.0
2006-09-18 14:50:00,27.27,27.3,27.27,27.28,5200.0,20.7989,20.8218,20.7989,20.8065,5200.0
2006-09-18 15:00:00,27.29,27.33,27.25,27.29,39200.0,20.8142,20.8447,20.7836,20.8142,39200.0
2006-09-18 15:10:00,27.31,27.31,27.2,27.24,35800.0,20.8294,20.8294,20.7455,20.776,35800.0
2006-09-18 15:20:00,27.21,27.36,27.21,27.36,10800.0,20.7531,20.8675,20.7531,20.8675,10800.0
2006-09-18 15:30:00,27.37,27.37,27.31,27.31,9000.0,20.8752,20.8752,20.8294,20.8294,9000.0
2006-09-18 15:40:00,27.3,27.3,27.23,27.28,15800.0,20.8218,20.8218,20.7684,20.8065,15800.0
2006-09-18 15:50:00,27.29,27.31,27.27,27.3,18600.0,20.8142,20.8294,20.7989,20.8218,18600.0
2006-09-19 09:30:00,27.3,27.35,27.28,27.28,13400.0,20.8218,20.8599,20.8065,20.8065,13400.0
2006-09-19 09:40:00,27.27,27.27,27.1,27.13,4800.0,20.7989,20.7989,20.6692,20.6921,4800.0
2006-09-19 09:50:00,27.11,27.21,27.11,27.14,20600.0,20.6769,20.7531,20.6769,20.6998,20600.0
2006-09-19 10:00:00,27.18,27.3,27.18,27.29,15800.0,20.7303,20.8218,20.7303,20.8142,15800.0
2006-09-19 10:10:00,27.29,27.36,27.27,27.27,12000.0,20.8142,20.8675,20.7989,20.7989,12000.0
2006-09-19 10:20:00,27.27,27.3,27.15,27.17,24600.0,20.7989,20.8218,20.7074,20.7226,24600.0
2006-09-19 10:30:00,27.17,27.24,27.11,27.17,32400.0,20.7226,20.776,20.6769,20.7226,32400.0
2006-09-19 10:40:00,27.16,27.22,27.13,27.15,37400.0,20.715,20.7608,20.6921,20.7074,37400.0
2006-09-19 10:50:00,27.16,27.22,27.14,27.14,36400.0,20.715,20.7608,20.6998,20.6998,36400.0
2006-09-19 11:00:00,27.14,27.23,27.12,27.23,52200.0,20.6998,20.7684,20.6845,20.7684,52200.0
2006-09-19 11:10:00,27.23,27.28,27.21,27.28,6400.0,20.7684,20.8065,20.7531,20.8065,6400.0
2006-09-19 11:20:00,27.28,27.3,27.25,27.25,3600.0,20.8065,20.8218,20.7836,20.7836,3600.0
2006-09-19 11:30:00,27.24,27.25,27.15,27.21,29000.0,20.776,20.7836,20.7074,20.7531,29000.0
2006-09-19 11:40:00,27.18,27.22,27.11,27.21,47000.0,20.7303,20.7608,20.6769,20.7531,47000.0
2006-09-19 11:50:00,27.22,27.22,27.13,27.15,28200.0,20.7608,20.7608,20.6921,20.7074,28200.0
2006-09-19 12:00:00,27.1,27.16,27.06,27.14,62800.0,20.6692,20.715,20.6387,20.6998,62800.0
2006-09-19 12:10:00,27.09,27.14,27.08,27.14,83000.0,20.6616,20.6998,20.654,20.6998,83000.0
2006-09-19 12:20:00,27.16,27.16,27.08,27.08,16000.0,20.715,20.715,20.654,20.654,16000.0
2006-09-19 12:30:00,27.04,27.16,27.04,27.13,74200.0,20.6235,20.715,20.6235,20.6921,74200.0
2006-09-19 12:40:00,27.13,27.23,27.11,27.2,15200.0,20.6921,20.7684,20.6769,20.7455,15200.0
2006-09-19 12:50:00,27.22,27.22,27.14,27.14,15000.0,20.7608,20.7608,20.6998,20.6998,15000.0
2006-09-19 13:00:00,27.14,27.15,27.13,27.13,6800.0,20.6998,20.7074,20.6921,20.6921,6800.0
2006-09-19 13:10:00,27.15,27.19,27.15,27.18,25000.0,20.7074,20.7379,20.7074,20.7303,25000.0
2006-09-19 13:20:00,27.18,27.27,27.18,27.21,9800.0,20.7303,20.7989,20.7303,20.7531,9800.0
2006-09-19 13:30:00,27.24,27.24,27.15,27.21,25000.0,20.776,20.776,20.7074,20.7531,25000.0
2006-09-19 13:40:00,27.2,27.22,27.18,27.22,7200.0,20.7455,20.7608,20.7303,20.7608,7200.0
2006-09-19 13:50:00,27.23,27.35,27.22,27.25,20400.0,20.7684,20.8599,20.7608,20.7836,20400.0
2006-09-19 14:00:00,27.25,27.31,27.25,27.25,12600.0,20.7836,20.8294,20.7836,20.7836,12600.0
2006-09-19 14:10:00,27.25,27.32,27.25,27.32,13800.0,20.7836,20.837,20.7836,20.837,13800.0
2006-09-19 14:20:00,27.31,27.43,27.31,27.42,19600.0,20.8294,20.9209,20.8294,20.9133,19600.0
2006-09-19 14:30:00,27.42,27.44,27.38,27.43,20000.0,20.9133,20.9286,20.8828,20.9209,20000.0
2006-09-19 14:40:00,27.43,27.44,27.38,27.4,16400.0,20.9209,20.9286,20.8828,20.8981,16400.0
2006-09-19 14:50:00,27.4,27.47,27.4,27.45,23400.0,20.8981,20.9514,20.8981,20.9362,23400.0
2006-09-19 15:00:00,27.45,27.45,27.4,27.43,17000.0,20.9362,20.9362,20.8981,20.9209,17000.0
2006-09-19 15:10:00,27.43,27.52,27.43,27.5,25400.0,20.9209,20.9896,20.9209,20.9743,25400.0
2006-09-19 15:20:00,27.5,27.55,27.47,27.55,18200.0,20.9743,21.0125,20.9514,21.0125,18200.0
2006-09-19 15:30:00,27.55,27.6,27.53,27.58,23000.0,21.0125,21.0506,20.9972,21.0353,23000.0
2006-09-19 15:40:00,27.58,27.6,27.58,27.59,20200.0,21.0353,21.0506,21.0353,21.043,20200.0
2006-09-19 15:50:00,27.59,27.59,27.52,27.55,42800.0,21.043,21.043,20.9896,21.0125,42800.0
2006-09-20 09:30:00,27.68,27.68,27.65,27.66,10800.0,21.1116,21.1116,21.0887,21.0964,10800.0
2006-09-20 09:40:00,27.65,27.65,27.49,27.49,18600.0,21.0887,21.0887,20.9667,20.9667,18600.0
2006-09-20 09:50:00,27.44,27.59,27.4,27.59,13000.0,20.9286,21.043,20.8981,21.043,13000.0
2006-09-20 10:00:00,27.61,27.72,27.57,27.65,48200.0,21.0582,21.1421,21.0277,21.0887,48200.0
2006-09-20 10:10:00,27.67,27.78,27.67,27.76,7000.0,21.104,21.1879,21.104,21.1726,7000.0
2006-09-20 10:20:00,27.77,27.83,27.77,27.78,13800.0,21.1803,21.226,21.1803,21.1879,13800.0
2006-09-20 10:30:00,27.78,27.8,27.74,27.75,58400.0,21.1879,21.2031,21.1574,21.165,58400.0
2006-09-20 10:40:00,27.75,27.78,27.75,27.78,27800.0,21.165,21.1879,21.165,21.1879,27800.0
2006-09-20 10:50:00,27.78,27.78,27.75,27.76,11000.0,21.1879,21.1879,21.165,21.1726,11000.0
2006-09-20 11:00:00,27.75,27.78,27.75,27.76,11000.0,21.165,21.1879,21.165,21.1726,11000.0
2006-09-20 11:10:00,27.77,27.85,27.77,27.85,9600.0,21.1803,21.2413,21.1803,21.2413,9600.0
2006-09-20 11:20:00,27.84,27.91,27.84,27.91,11600.0,21.2336,21.287,21.2336,21.287,11600.0
2006-09-20 11:30:00,27.95,27.95,27.9,27.91,18400.0,21.3175,21.3175,21.2794,21.287,18400.0
2006-09-20 11:40:00,27.92,27.96,27.9,27.96,12200.0,21.2947,21.3252,21.2794,21.3252,12200.0
2006-09-20 11:50:00,27.96,28.02,27.94,27.99,25600.0,21.3252,21.3709,21.3099,21.348,25600.0
2006-09-20 12:00:00,27.99,27.99,27.95,27.98,14400.0,21.348,21.348,21.3175,21.3404,14400.0
2006-09-20 12:10:00,27.97,27.97,27.89,27.9,13000.0,21.3328,21.3328,21.2718,21.2794,13000.0
2006-09-20 12:20:00,27.92,27.96,27.91,27.91,10000.0,21.2947,21.3252,21.287,21.287,10000.0
2006-09-20 12:30:00,27.91,27.91,27.88,27.89,6200.0,21.287,21.287,21.2642,21.2718,6200.0
2006-09-20 12:40:00,27.89,27.89,27.88,27.88,9800.0,21.2718,21.2718,21.2642,21.2642,9800.0
2006-09-20 12:50:00,27.88,27.9,27.88,27.89,4400.0,21.2642,21.2794,21.2642,21.2718,4400.0
2006-09-20 13:00:00,27.88,27.91,27.88,27.89,5800.0,21.2642,21.287,21.2642,21.2718,5800.0
2006-09-20 13:10:00,27.89,27.92,27.88,27.88,3600.0,21.2718,21.2947,21.2642,21.2642,3600.0
2006-09-20 13:20:00,27.89,27.91,27.89,27.9,6400.0,21.2718,21.287,21.2718,21.2794,6400.0
2006-09-20 13:30:00,27.9,27.92,27.89,27.92,5000.0,21.2794,21.2947,21.2718,21.2947,5000.0
2006-09-20 13:40:00,27.93,27.95,27.93,27.93,3200.0,21.3023,21.3175,21.3023,21.3023,3200.0
2006-09-20 13:50:00,27.93,27.98,27.93,27.98,5200.0,21.3023,21.3404,21.3023,21.3404,5200.0
2006-09-20 14:00:00,27.98,28.02,27.96,28.02,15600.0,21.3404,21.3709,21.3252,21.3709,15600.0
2006-09-20 14:10:00,28.02,28.02,27.91,27.97,18800.0,21.3709,21.3709,21.287,21.3328,18800.0
2006-09-20 14:20:00,27.91,27.96,27.88,27.92,21000.0,21.287,21.3252,21.2642,21.2947,21000.0
2006-09-20 14:30:00,27.9,27.97,27.89,27.96,24000.0,21.2794,21.3328,21.2718,21.3252,24000.0
2006-09-20 14:40:00,27.96,27.98,27.84,27.85,21000.0,21.3252,21.3404,21.2336,21.2413,21000.0
2006-09-20 14:50:00,27.88,27.98,27.86,27.98,20000.0,21.2642,21.3404,21.2489,21.3404,20000.0
2006-09-20 15:00:00,27.96,28.05,27.95,27.98,28400.0,21.3252,21.3938,21.3175,21.3404,28400.0
2006-09-20 15:10:00,27.98,28.0,27.93,28.0,15200.0,21.3404,21.3557,21.3023,21.3557,15200.0
2006-09-20 15:20:00,28.0,28.04,27.97,28.03,12000.0,21.3557,21.3862,21.3328,21.3786,12000.0
2006-09-20 15:30:00,28.02,28.06,28.0,28.0,12400.0,21.3709,21.4014,21.3557,21.3557,12400.0
2006-09-20 15:40:00,28.0,28.03,27.98,28.0,10200.0,21.3557,21.3786,21.3404,21.3557,10200.0
2006-09-20 15:50:00,28.0,28.08,28.0,28.04,28400.0,21.3557,21.4167,21.3557,21.3862,28400.0
2006-09-21 09:30:00,28.25,28.25,28.15,28.18,17600.0,21.5464,21.5464,21.4701,21.493,17600.0
2006-09-21 09:40:00,28.18,28.18,27.88,27.9,22200.0,21.493,21.493,21.2642,21.2794,22200.0
2006-09-21 09:50:00,27.9,27.91,27.78,27.84,21800.0,21.2794,21.287,21.1879,21.2336,21800.0
2006-09-21 10:00:00,27.81,27.93,27.7,27.92,52600.0,21.2108,21.3023,21.1269,21.2947,52600.0
2006-09-21 10:10:00,27.92,28.0,27.92,27.95,8600.0,21.2947,21.3557,21.2947,21.3175,8600.0
2006-09-21 10:20:00,27.95,27.96,27.84,27.84,10800.0,21.3175,21.3252,21.2336,21.2336,10800.0
2006-09-21 10:30:00,27.83,27.91,27.78,27.9,30200.0,21.226,21.287,21.1879,21.2794,30200.0
2006-09-21 10:40:00,27.9,27.9,27.84,27.86,7800.0,21.2794,21.2794,21.2336,21.2489,7800.0
2006-09-21 10:50:00,27.83,27.96,27.81,27.92,52000.0,21.226,21.3252,21.2108,21.2947,52000.0
2006-09-21 11:00:00,27.9,28.0,27.9,27.97,14800.0,21.2794,21.3557,21.2794,21.3328,14800.0
2006-09-21 11:10:00,27.97,27.99,27.9,27.99,9200.0,21.3328,21.348,21.2794,21.348,9200.0
2006-09-21 11:20:00,27.99,28.03,27.96,28.03,7200.0,21.348,21.3786,21.3252,21.3786,7200.0
2006-09-21 11:30:00,28.03,28.03,27.99,28.03,9400.0,21.3786,21.3786,21.348,21.3786,9400.0
2006-09-21 11:40:00,28.03,28.03,27.91,28.02,20000.0,21.3786,21.3786,21.287,21.3709,20000.0
2006-09-21 11:50:00,28.0,28.14,28.0,28.11,20600.0,21.3557,21.4625,21.3557,21.4396,20600.0
2006-09-21 12:00:00,28.1,28.1,27.9,27.93,39600.0,21.4319,21.4319,21.2794,21.3023,39600.0
2006-09-21 12:10:00,27.98,28.06,27.93,28.0,56800.0,21.3404,21.4014,21.3023,21.3557,56800.0
2006-09-21 12:20:00,27.99,27.99,27.85,27.86,8200.0,21.348,21.348,21.2413,21.2489,8200.0
2006-09-21 12:30:00,27.87,27.99,27.87,27.93,13400.0,21.2565,21.348,21.2565,21.3023,13400.0
2006-09-21 12:40:00,27.92,27.92,27.81,27.83,5000.0,21.2947,21.2947,21.2108,21.226,5000.0
2006-09-21 12:50:00,27.79,27.81,27.75,27.78,47800.0,21.1955,21.2108,21.165,21.1879,47800.0
2006-09-21 13:00:00,27.77,27.78,27.65,27.72,18400.0,21.1803,21.1879,21.0887,21.1421,18400.0
2006-09-21 13:10:00,27.69,27.79,27.69,27.73,13000.0,21.1192,21.1955,21.1192,21.1497,13000.0
2006-09-21 13:20:00,27.74,27.87,27.74,27.81,18800.0,21.1574,21.2565,21.1574,21.2108,18800.0
2006-09-21 13:30:00,27.8,27.8,27.73,27.75,14200.0,21.2031,21.2031,21.1497,21.165,14200.0
2006-09-21 13:40:00,27.75,27.78,27.7,27.78,7600.0,21.165,21.1879,21.1269,21.1879,7600.0
2006-09-21 13:50:00,27.78,27.79,27.75,27.77,3200.0,21.1879,21.1955,21.165,21.1803,3200.0
2006-09-21 14:00:00,27.77,27.82,27.77,27.77,9000.0,21.1803,21.2184,21.1803,21.1803,9000.0
2006-09-21 14:10:00,27.77,27.81,27.77,27.77,6200.0,21.1803,21.2108,21.1803,21.1803,6200.0
2006-09-21 14:20:00,27.75,27.75,27.74,27.74,6200.0,21.165,21.165,21.1574,21.1574,6200.0
2006-09-21 14:30:00,27.74,27.79,27.72,27.78,20600.0,21.1574,21.1955,21.1421,21.1879,20600.0
2006-09-21 14:40:00,27.78,27.78,27.75,27.75,6200.0,21.1879,21.1879,21.165,21.165,6200.0
2006-09-21 14:50:00,27.75,27.81,27.74,27.74,32400.0,21.165,21.2108,21.1574,21.1574,32400.0
2006-09-21 15:00:00,27.74,27.78,27.66,27.67,24000.0,21.1574,21.1879,21.0964,21.104,24000.0
2006-09-21 15:10:00,27.67,27.74,27.65,27.68,49800.0,21.104,21.1574,21.0887,21.1116,49800.0
2006-09-21 15:20:00,27.69,27.74,27.68,27.68,31200.0,21.1192,21.1574,21.1116,21.1116,31200.0
2006-09-21 15:30:00,27.68,27.72,27.67,27.72,11800.0,21.1116,21.1421,21.104,21.1421,11800.0
2006-09-21 15:40:00,27.71,27.73,27.7,27.7,72600.0,21.1345,21.1497,21.1269,21.1269,72600.0
2006-09-21 15:50:00,27.7,27.74,27.67,27.7,18000.0,21.1269,21.1574,21.104,21.1269,18000.0
2006-09-22 09:30:00,27.6,27.69,27.6,27.69,4400.0,21.0506,21.1192,21.0506,21.1192,4400.0
2006-09-22 09:40:00,27.67,27.67,27.46,27.53,6400.0,21.104,21.104,20.9438,20.9972,6400.0
2006-09-22 09:50:00,27.54,27.54,27.48,27.5,9600.0,21.0048,21.0048,20.9591,20.9743,9600.0
2006-09-22 10:00:00,27.5,27.57,27.48,27.56,35800.0,20.9743,21.0277,20.9591,21.0201,35800.0
2006-09-22 10:10:00,27.55,27.58,27.51,27.57,22200.0,21.0125,21.0353,20.982,21.0277,22200.0
2006-09-22 10:20:00,27.56,27.56,27.55,27.55,2600.0,21.0201,21.0201,21.0125,21.0125,2600.0
2006-09-22 10:30:00,27.55,27.63,27.54,27.61,19400.0,21.0125,21.0735,21.0048,21.0582,19400.0
2006-09-22 10:40:00,27.6,27.62,27.53,27.6,35600.0,21.0506,21.0658,20.9972,21.0506,35600.0
2006-09-22 10:50:00,27.6,27.61,27.54,27.56,57400.0,21.0506,21.0582,21.0048,21.0201,57400.0
2006-09-22 11:00:00,27.56,27.6,27.53,27.6,38000.0,21.0201,21.0506,20.9972,21.0506,38000.0
2006-09-22 11:10:00,27.57,27.6,27.57,27.58,3600.0,21.0277,21.0506,21.0277,21.0353,3600.0
2006-09-22 11:20:00,27.57,27.6,27.57,27.59,3800.0,21.0277,21.0506,21.0277,21.043,3800.0
2006-09-22 11:30:00,27.59,27.6,27.58,27.6,3400.0,21.043,21.0506,21.0353,21.0506,3400.0
2006-09-22 11:40:00,27.6,27.65,27.54,27.65,17600.0,21.0506,21.0887,21.0048,21.0887,17600.0
2006-09-22 11:50:00,27.64,27.67,27.64,27.66,3600.0,21.0811,21.104,21.0811,21.0964,3600.0
2006-09-22 12:00:00,27.65,27.65,27.57,27.6,7400.0,21.0887,21.0887,21.0277,21.0506,7400.0
2006-09-22 12:10:00,27.6,27.65,27.57,27.59,20600.0,21.0506,21.0887,21.0277,21.043,20600.0
2006-09-22 12:20:00,27.59,27.63,27.59,27.63,15600.0,21.043,21.0735,21.043,21.0735,15600.0
2006-09-22 12:30:00,27.63,27.65,27.6,27.63,46200.0,21.0735,21.0887,21.0506,21.0735,46200.0
2006-09-22 12:40:00,27.62,27.66,27.62,27.66,3800.0,21.0658,21.0964,21.0658,21.0964,3800.0
2006-09-22 12:50:00,27.69,27.69,27.66,27.69,4000.0,21.1192,21.1192,21.0964,21.1192,4000.0
2006-09-22 13:00:00,27.7,27.73,27.69,27.73,7400.0,21.1269,21.1497,21.1192,21.1497,7400.0
2006-09-22 13:10:00,27.73,27.73,27.73,27.73,800.0,21.1497,21.1497,21.1497,21.1497,800.0
2006-09-22 13:20:00,27.71,27.74,27.7,27.7,3800.0,21.1345,21.1574,21.1269,21.1269,3800.0
2006-09-22 13:30:00,27.71,27.74,27.68,27.69,4800.0,21.1345,21.1574,21.1116,21.1192,4800.0
2006-09-22 13:40:00,27.68,27.72,27.65,27.66,20600.0,21.1116,21.1421,21.0887,21.0964,20600.0
2006-09-22 13:50:00,27.66,27.7,27.66,27.7,3400.0,21.0964,21.1269,21.0964,21.1269,3400.0
2006-09-22 14:00:00,27.67,27.68,27.62,27.64,7000.0,21.104,21.1116,21.0658,21.0811,7000.0
2006-09-22 14:10:00,27.61,27.68,27.56,27.66,27000.0,21.0582,21.1116,21.0201,21.0964,27000.0
2006-09-22 14:20:00,27.64,27.65,27.63,27.65,3600.0,21.0811,21.0887,21.0735,21.0887,3600.0
2006-09-22 14:30:00,27.64,27.68,27.64,27.67,10000.0,21.0811,21.1116,21.0811,21.104,10000.0
2006-09-22 14:40:00,27.66,27.69,27.64,27.66,17200.0,21.0964,21.1192,21.0811,21.0964,17200.0
2006-09-22 14:50:00,27.67,27.68,27.67,27.67,3800.0,21.104,21.1116,21.104,21.104,3800.0
2006-09-22 15:00:00,27.65,27.72,27.64,27.72,8600.0,21.0887,21.1421,21.0811,21.1421,8600.0
2006-09-22 15:10:00,27.71,27.77,27.71,27.77,4800.0,21.1345,21.1803,21.1345,21.1803,4800.0
2006-09-22 15:20:00,27.77,27.78,27.71,27.74,5000.0,21.1803,21.1879,21.1345,21.1574,5000.0
2006-09-22 15:30:00,27.73,27.73,27.64,27.65,16000.0,21.1497,21.1497,21.0811,21.0887,16000.0
2006-09-22 15:40:00,27.65,27.65,27.61,27.61,6600.0,21.0887,21.0887,21.0582,21.0582,6600.0
2006-09-22 15:50:00,27.61,27.64,27.61,27.64,21000.0,21.0582,21.0811,21.0582,21.0811,21000.0
2006-09-25 09:30:00,27.65,27.65,27.57,27.58,7800.0,21.0887,21.0887,21.0277,21.0353,7800.0
2006-09-25 09:40:00,27.56,27.56,27.3,27.33,38200.0,21.0201,21.0201,20.8218,20.8447,38200.0
2006-09-25 09:50:00,27.33,27.33,27.05,27.13,64000.0,20.8447,20.8447,20.6311,20.6921,64000.0
2006-09-25 10:00:00,27.12,27.13,27.0,27.1,23800.0,20.6845,20.6921,20.593,20.6692,23800.0
2006-09-25 10:10:00,27.11,27.15,27.1,27.14,9600.0,20.6769,20.7074,20.6692,20.6998,9600.0
2006-09-25 10:20:00,27.18,27.26,27.17,27.23,8800.0,20.7303,20.7913,20.7226,20.7684,8800.0
2006-09-25 10:30:00,27.23,27.23,27.12,27.12,61400.0,20.7684,20.7684,20.6845,20.6845,61400.0
2006-09-25 10:40:00,27.13,27.13,27.0,27.01,10800.0,20.6921,20.6921,20.593,20.6006,10800.0
2006-09-25 10:50:00,27.02,27.08,27.02,27.08,20000.0,20.6082,20.654,20.6082,20.654,20000.0
2006-09-25 11:00:00,27.08,27.08,27.03,27.04,7800.0,20.654,20.654,20.6159,20.6235,7800.0
2006-09-25 11:10:00,27.02,27.02,26.99,27.0,9200.0,20.6082,20.6082,20.5853,20.593,9200.0
2006-09-25 11:20:00,27.0,27.1,27.0,27.1,8000.0,20.593,20.6692,20.593,20.6692,8000.0
2006-09-25 11:30:00,27.1,27.1,27.01,27.02,21000.0,20.6692,20.6692,20.6006,20.6082,21000.0
2006-09-25 11:40:00,27.02,27.04,26.99,27.0,13600.0,20.6082,20.6235,20.5853,20.593,13600.0
2006-09-25 11:50:00,27.0,27.04,26.99,27.01,7600.0,20.593,20.6235,20.5853,20.6006,7600.0
2006-09-25 12:00:00,27.01,27.06,27.0,27.02,12800.0,20.6006,20.6387,20.593,20.6082,12800.0
2006-09-25 12:10:00,27.02,27.18,27.0,27.18,9000.0,20.6082,20.7303,20.593,20.7303,9000.0
2006-09-25 12:20:00,27.19,27.36,27.19,27.34,14200.0,20.7379,20.8675,20.7379,20.8523,14200.0
2006-09-25 12:30:00,27.34,27.43,27.34,27.42,9600.0,20.8523,20.9209,20.8523,20.9133,9600.0
2006-09-25 12:40:00,27.42,27.46,27.4,27.44,7000.0,20.9133,20.9438,20.8981,20.9286,7000.0
2006-09-25 12:50:00,27.45,27.55,27.45,27.54,10200.0,20.9362,21.0125,20.9362,21.0048,10200.0
2006-09-25 13:00:00,27.55,27.64,27.54,27.55,9800.0,21.0125,21.0811,21.0048,21.0125,9800.0
2006-09-25 13:10:00,27.56,27.64,27.55,27.58,10000.0,21.0201,21.0811,21.0125,21.0353,10000.0
2006-09-25 13:20:00,27.58,27.58,27.52,27.52,2200.0,21.0353,21.0353,20.9896,20.9896,2200.0
2006-09-25 13:30:00,27.55,27.55,27.49,27.49,3000.0,21.0125,21.0125,20.9667,20.9667,3000.0
2006-09-25 13:40:00,27.5,27.57,27.5,27.57,4400.0,20.9743,21.0277,20.9743,21.0277,4400.0
2006-09-25 13:50:00,27.57,27.58,27.5,27.5,12000.0,21.0277,21.0353,20.9743,20.9743,12000.0
2006-09-25 14:00:00,27.49,27.56,27.48,27.56,9000.0,20.9667,21.0201,20.9591,21.0201,9000.0
2006-09-25 14:10:00,27.57,27.69,27.56,27.61,14800.0,21.0277,21.1192,21.0201,21.0582,14800.0
2006-09-25 14:20:00,27.61,27.7,27.59,27.62,18800.0,21.0582,21.1269,21.043,21.0658,18800.0
2006-09-25 14:30:00,27.68,27.82,27.67,27.76,15400.0,21.1116,21.2184,21.104,21.1726,15400.0
2006-09-25 14:40:00,27.75,27.8,27.75,27.8,12200.0,21.165,21.2031,21.165,21.2031,12200.0
2006-09-25 14:50:00,27.8,27.86,27.75,27.81,22400.0,21.2031,21.2489,21.165,21.2108,22400.0
2006-09-25 15:00:00,27.81,27.86,27.73,27.81,14000.0,21.2108,21.2489,21.1497,21.2108,14000.0
2006-09-25 15:10:00,27.81,27.81,27.71,27.75,32200.0,21.2108,21.2108,21.1345,21.165,32200.0
2006-09-25 15:20:00,27.75,27.81,27.74,27.79,27800.0,21.165,21.2108,21.1574,21.1955,27800.0
2006-09-25 15:30:00,27.79,27.79,27.75,27.78,10400.0,21.1955,21.1955,21.165,21.1879,10400.0
2006-09-25 15:40:00,27.76,27.76,27.64,27.69,28200.0,21.1726,21.1726,21.0811,21.1192,28200.0
2006-09-25 15:50:00,27.69,27.7,27.65,27.7,35000.0,21.1192,21.1269,21.0887,21.1269,35000.0
2006-09-26 09:30:00,27.78,27.78,27.45,27.45,15200.0,21.1879,21.1879,20.9362,20.9362,15200.0
2006-09-26 09:40:00,27.44,27.48,27.3,27.3,15200.0,20.9286,20.9591,20.8218,20.8218,15200.0
2006-09-26 09:50:00,27.26,27.78,27.26,27.36,20200.0,20.7913,21.1879,20.7913,20.8675,20200.0
2006-09-26 10:00:00,27.36,27.47,27.34,27.46,20400.0,20.8675,20.9514,20.8523,20.9438,20400.0
2006-09-26 10:10:00,27.44,27.48,27.42,27.43,12600.0,20.9286,20.9591,20.9133,20.9209,12600.0
2006-09-26 10:20:00,27.42,27.42,27.31,27.34,14400.0,20.9133,20.9133,20.8294,20.8523,14400.0
2006-09-26 10:30:00,27.36,27.38,27.3,27.32,15600.0,20.8675,20.8828,20.8218,20.837,15600.0
2006-09-26 10:40:00,27.33,27.37,27.32,27.33,14000.0,20.8447,20.8752,20.837,20.8447,14000.0
2006-09-26 10:50:00,27.33,27.33,27.22,27.22,16800.0,20.8447,20.8447,20.7608,20.7608,16800.0
2006-09-26 11:00:00,27.22,27.27,27.16,27.27,21800.0,20.7608,20.7989,20.715,20.7989,21800.0
2006-09-26 11:10:00,27.28,27.34,27.28,27.3,7800.0,20.8065,20.8523,20.8065,20.8218,7800.0
2006-09-26 11:20:00,27.29,27.31,27.24,27.24,6600.0,20.8142,20.8294,20.776,20.776,6600.0
2006-09-26 11:30:00,27.24,27.39,27.23,27.39,11000.0,20.776,20.8904,20.7684,20.8904,11000.0
2006-09-26 11:40:00,27.4,27.4,27.3,27.32,7200.0,20.8981,20.8981,20.8218,20.837,7200.0
2006-09-26 11:50:00,27.31,27.33,27.31,27.31,4600.0,20.8294,20.8447,20.8294,20.8294,4600.0
2006-09-26 12:00:00,27.29,27.31,27.25,27.3,11400.0,20.8142,20.8294,20.7836,20.8218,11400.0
2006-09-26 12:10:00,27.29,27.32,27.25,27.26,6600.0,20.8142,20.837,20.7836,20.7913,6600.0
2006-09-26 12:20:00,27.27,27.3,27.27,27.3,4800.0,20.7989,20.8218,20.7989,20.8218,4800.0
2006-09-26 12:30:00,27.29,27.29,27.23,27.24,16200.0,20.8142,20.8142,20.7684,20.776,16200.0
2006-09-26 12:40:00,27.23,27.28,27.22,27.26,11000.0,20.7684,20.8065,20.7608,20.7913,11000.0
2006-09-26 12:50:00,27.26,27.28,27.25,27.28,3000.0,20.7913,20.8065,20.7836,20.8065,3000.0
2006-09-26 13:00:00,27.31,27.42,27.3,27.42,6200.0,20.8294,20.9133,20.8218,20.9133,6200.0
2006-09-26 13:10:00,27.42,27.45,27.37,27.44,12600.0,20.9133,20.9362,20.8752,20.9286,12600.0
2006-09-26 13:20:00,27.47,27.5,27.44,27.5,5600.0,20.9514,20.9743,20.9286,20.9743,5600.0
2006-09-26 13:30:00,27.51,27.51,27.46,27.48,5200.0,20.982,20.982,20.9438,20.9591,5200.0
2006-09-26 13:40:00,27.48,27.48,27.43,27.45,7200.0,20.9591,20.9591,20.9209,20.9362,7200.0
2006-09-26 13:50:00,27.45,27.49,27.45,27.47,7400.0,20.9362,20.9667,20.9362,20.9514,7400.0
2006-09-26 14:00:00,27.46,27.47,27.38,27.39,11200.0,20.9438,20.9514,20.8828,20.8904,11200.0
2006-09-26 14:10:00,27.39,27.4,27.36,27.36,16800.0,20.8904,20.8981,20.8675,20.8675,16800.0
2006-09-26 14:20:00,27.35,27.53,27.35,27.5,15400.0,20.8599,20.9972,20.8599,20.9743,15400.0
2006-09-26 14:30:00,27.5,27.57,27.5,27.57,7000.0,20.9743,21.0277,20.9743,21.0277,7000.0
2006-09-26 14:40:00,27.57,27.57,27.53,27.55,7000.0,21.0277,21.0277,20.9972,21.0125,7000.0
2006-09-26 14:50:00,27.55,27.65,27.55,27.61,10600.0,21.0125,21.0887,21.0125,21.0582,10600.0
2006-09-26 15:00:00,27.61,27.63,27.54,27.63,11800.0,21.0582,21.0735,21.0048,21.0735,11800.0
2006-09-26 15:10:00,27.63,27.63,27.6,27.6,11400.0,21.0735,21.0735,21.0506,21.0506,11400.0
2006-09-26 15:20:00,27.6,27.62,27.56,27.57,19200.0,21.0506,21.0658,21.0201,21.0277,19200.0
2006-09-26 15:30:00,27.58,27.65,27.57,27.65,15800.0,21.0353,21.0887,21.0277,21.0887,15800.0
2006-09-26 15:40:00,27.65,27.65,27.52,27.53,29600.0,21.0887,21.0887,20.9896,20.9972,29600.0
2006-09-26 15:50:00,27.52,27.54,27.52,27.53,28000.0,20.9896,21.0048,20.9896,20.9972,28000.0
2006-09-27 09:30:00,27.53,27.53,27.48,27.52,8800.0,20.9972,20.9972,20.9591,20.9896,8800.0
2006-09-27 09:40:00,27.53,27.53,27.43,27.48,8600.0,20.9972,20.9972,20.9209,20.9591,8600.0
2006-09-27 09:50:00,27.48,27.7,27.48,27.7,11600.0,20.9591,21.1269,20.9591,21.1269,11600.0
2006-09-27 10:00:00,27.68,27.69,27.59,27.64,8600.0,21.1116,21.1192,21.043,21.0811,8600.0
2006-09-27 10:10:00,27.65,27.7,27.6,27.7,57400.0,21.0887,21.1269,21.0506,21.1269,57400.0
2006-09-27 10:20:00,27.71,27.72,27.68,27.71,11800.0,21.1345,21.1421,21.1116,21.1345,11800.0
2006-09-27 10:30:00,27.7,27.77,27.67,27.67,12800.0,21.1269,21.1803,21.104,21.104,12800.0
2006-09-27 10:40:00,27.66,27.67,27.58,27.59,31600.0,21.0964,21.104,21.0353,21.043,31600.0
2006-09-27 10:50:00,27.61,27.65,27.55,27.65,20800.0,21.0582,21.0887,21.0125,21.0887,20800.0
2006-09-27 11:00:00,27.68,27.68,27.61,27.62,22400.0,21.1116,21.1116,21.0582,21.0658,22400.0
2006-09-27 11:10:00,27.62,27.65,27.57,27.62,18600.0,21.0658,21.0887,21.0277,21.0658,18600.0
2006-09-27 11:20:00,27.62,27.66,27.57,27.58,20000.0,21.0658,21.0964,21.0277,21.0353,20000.0
2006-09-27 11:30:00,27.58,27.62,27.58,27.62,9400.0,21.0353,21.0658,21.0353,21.0658,9400.0
2006-09-27 11:40:00,27.62,27.64,27.56,27.64,7600.0,21.0658,21.0811,21.0201,21.0811,7600.0
2006-09-27 11:50:00,27.64,27.68,27.6,27.6,5400.0,21.0811,21.1116,21.0506,21.0506,5400.0
2006-09-27 12:00:00,27.6,27.63,27.6,27.6,11800.0,21.0506,21.0735,21.0506,21.0506,11800.0
2006-09-27 12:10:00,27.59,27.6,27.57,27.58,6600.0,21.043,21.0506,21.0277,21.0353,6600.0
2006-09-27 12:20:00,27.6,27.6,27.54,27.54,3600.0,21.0506,21.0506,21.0048,21.0048,3600.0
2006-09-27 12:30:00,27.55,27.6,27.55,27.6,4200.0,21.0125,21.0506,21.0125,21.0506,4200.0
2006-09-27 12:40:00,27.61,27.64,27.61,27.64,1600.0,21.0582,21.0811,21.0582,21.0811,1600.0
2006-09-27 12:50:00,27.63,27.64,27.61,27.61,3600.0,21.0735,21.0811,21.0582,21.0582,3600.0
2006-09-27 13:00:00,27.64,27.67,27.64,27.65,5200.0,21.0811,21.104,21.0811,21.0887,5200.0
2006-09-27 13:10:00,27.66,27.67,27.65,27.66,4200.0,21.0964,21.104,21.0887,21.0964,4200.0
2006-09-27 13:20:00,27.68,27.68,27.66,27.66,2800.0,21.1116,21.1116,21.0964,21.0964,2800.0
2006-09-27 13:30:00,27.66,27.66,27.59,27.59,3800.0,21.0964,21.0964,21.043,21.043,3800.0
2006-09-27 13:40:00,27.59,27.64,27.59,27.62,8000.0,21.043,21.0811,21.043,21.0658,8000.0
2006-09-27 13:50:00,27.61,27.65,27.61,27.65,2400.0,21.0582,21.0887,21.0582,21.0887,2400.0
2006-09-27 14:00:00,27.63,27.7,27.63,27.7,7800.0,21.0735,21.1269,21.0735,21.1269,7800.0
2006-09-27 14:10:00,27.71,27.74,27.64,27.64,6200.0,21.1345,21.1574,21.0811,21.0811,6200.0
2006-09-27 14:20:00,27.64,27.67,27.63,27.66,4200.0,21.0811,21.104,21.0735,21.0964,4200.0
2006-09-27 14:30:00,27.66,27.69,27.64,27.67,8200.0,21.0964,21.1192,21.0811,21.104,8200.0
2006-09-27 14:40:00,27.65,27.65,27.59,27.61,9000.0,21.0887,21.0887,21.043,21.0582,9000.0
2006-09-27 14:50:00,27.61,27.63,27.61,27.61,6000.0,21.0582,21.0735,21.0582,21.0582,6000.0
2006-09-27 15:00:00,27.61,27.64,27.6,27.6,6200.0,21.0582,21.0811,21.0506,21.0506,6200.0
2006-09-27 15:10:00,27.6,27.64,27.6,27.64,18400.0,21.0506,21.0811,21.0506,21.0811,18400.0
2006-09-27 15:20:00,27.64,27.67,27.62,27.62,23000.0,21.0811,21.104,21.0658,21.0658,23000.0
2006-09-27 15:30:00,27.63,27.7,27.63,27.7,31200.0,21.0735,21.1269,21.0735,21.1269,31200.0
2006-09-27 15:40:00,27.71,27.71,27.64,27.65,14200.0,21.1345,21.1345,21.0811,21.0887,14200.0
2006-09-27 15:50:00,27.65,27.65,27.63,27.63,20200.0,21.0887,21.0887,21.0735,21.0735,20200.0
2006-09-28 09:30:00,27.63,27.63,27.63,27.63,7400.0,21.0735,21.0735,21.0735,21.0735,7400.0
2006-09-28 09:40:00,27.66,27.66,27.45,27.45,8400.0,21.0964,21.0964,20.9362,20.9362,8400.0
2006-09-28 09:50:00,27.4,27.43,27.33,27.35,9000.0,20.8981,20.9209,20.8447,20.8599,9000.0
2006-09-28 10:00:00,27.27,27.4,27.27,27.4,19600.0,20.7989,20.8981,20.7989,20.8981,19600.0
2006-09-28 10:10:00,27.38,27.51,27.38,27.42,29200.0,20.8828,20.982,20.8828,20.9133,29200.0
2006-09-28 10:20:00,27.43,27.43,27.3,27.35,63800.0,20.9209,20.9209,20.8218,20.8599,63800.0
2006-09-28 10:30:00,27.36,27.42,27.3,27.32,42600.0,20.8675,20.9133,20.8218,20.837,42600.0
2006-09-28 10:40:00,27.34,27.36,27.3,27.3,11600.0,20.8523,20.8675,20.8218,20.8218,11600.0
2006-09-28 10:50:00,27.3,27.35,27.3,27.35,2200.0,20.8218,20.8599,20.8218,20.8599,2200.0
2006-09-28 11:00:00,27.36,27.39,27.36,27.36,13000.0,20.8675,20.8904,20.8675,20.8675,13000.0
2006-09-28 11:10:00,27.35,27.36,27.3,27.35,18800.0,20.8599,20.8675,20.8218,20.8599,18800.0
2006-09-28 11:20:00,27.35,27.37,27.33,27.33,5200.0,20.8599,20.8752,20.8447,20.8447,5200.0
2006-09-28 11:30:00,27.36,27.39,27.35,27.36,8000.0,20.8675,20.8904,20.8599,20.8675,8000.0
2006-09-28 11:40:00,27.36,27.36,27.29,27.35,22600.0,20.8675,20.8675,20.8142,20.8599,22600.0
2006-09-28 11:50:00,27.33,27.35,27.32,27.33,4600.0,20.8447,20.8599,20.837,20.8447,4600.0
2006-09-28 12:00:00,27.34,27.34,27.25,27.29,10600.0,20.8523,20.8523,20.7836,20.8142,10600.0
2006-09-28 12:10:00,27.3,27.33,27.26,27.3,27600.0,20.8218,20.8447,20.7913,20.8218,27600.0
2006-09-28 12:20:00,27.29,27.3,27.28,27.29,7000.0,20.8142,20.8218,20.8065,20.8142,7000.0
2006-09-28 12:30:00,27.29,27.31,27.28,27.28,14000.0,20.8142,20.8294,20.8065,20.8065,14000.0
2006-09-28 12:40:00,27.3,27.31,27.26,27.28,13000.0,20.8218,20.8294,20.7913,20.8065,13000.0
2006-09-28 12:50:00,27.3,27.33,27.28,27.29,9000.0,20.8218,20.8447,20.8065,20.8142,9000.0
2006-09-28 13:00:00,27.31,27.32,27.26,27.3,15200.0,20.8294,20.837,20.7913,20.8218,15200.0
2006-09-28 13:10:00,27.3,27.33,27.3,27.32,15400.0,20.8218,20.8447,20.8218,20.837,15400.0
2006-09-28 13:20:00,27.33,27.38,27.31,27.33,21000.0,20.8447,20.8828,20.8294,20.8447,21000.0
2006-09-28 13:30:00,27.32,27.36,27.29,27.35,21000.0,20.837,20.8675,20.8142,20.8599,21000.0
2006-09-28 13:40:00,27.36,27.36,27.28,27.3,24400.0,20.8675,20.8675,20.8065,20.8218,24400.0
2006-09-28 13:50:00,27.3,27.33,27.3,27.32,12400.0,20.8218,20.8447,20.8218,20.837,12400.0
2006-09-28 14:00:00,27.32,27.32,27.3,27.31,17200.0,20.837,20.837,20.8218,20.8294,17200.0
2006-09-28 14:10:00,27.31,27.31,27.29,27.29,35400.0,20.8294,20.8294,20.8142,20.8142,35400.0
2006-09-28 14:20:00,27.29,27.31,27.26,27.3,13200.0,20.8142,20.8294,20.7913,20.8218,13200.0
2006-09-28 14:30:00,27.3,27.3,27.28,27.28,19400.0,20.8218,20.8218,20.8065,20.8065,19400.0
2006-09-28 14:40:00,27.29,27.3,27.28,27.3,11200.0,20.8142,20.8218,20.8065,20.8218,11200.0
2006-09-28 14:50:00,27.31,27.32,27.31,27.32,15000.0,20.8294,20.837,20.8294,20.837,15000.0
2006-09-28 15:00:00,27.3,27.31,27.28,27.3,14400.0,20.8218,20.8294,20.8065,20.8218,14400.0
2006-09-28 15:10:00,27.29,27.34,27.29,27.34,40400.0,20.8142,20.8523,20.8142,20.8523,40400.0
2006-09-28 15:20:00,27.34,27.35,27.28,27.28,27400.0,20.8523,20.8599,20.8065,20.8065,27400.0
2006-09-28 15:30:00,27.3,27.34,27.29,27.33,27800.0,20.8218,20.8523,20.8142,20.8447,27800.0
2006-09-28 15:40:00,27.35,27.4,27.32,27.35,17000.0,20.8599,20.8981,20.837,20.8599,17000.0
2006-09-28 15:50:00,27.35,27.35,27.29,27.31,35600.0,20.8599,20.8599,20.8142,20.8294,35600.0
2006-09-29 09:30:00,27.34,27.4,27.32,27.36,14200.0,20.8523,20.8981,20.837,20.8675,14200.0
2006-09-29 09:40:00,27.38,27.4,27.38,27.4,9000.0,20.8828,20.8981,20.8828,20.8981,9000.0
2006-09-29 09:50:00,27.4,27.4,27.25,27.28,19600.0,20.8981,20.8981,20.7836,20.8065,19600.0
2006-09-29 10:00:00,27.28,27.31,27.24,27.27,17800.0,20.8065,20.8294,20.776,20.7989,17800.0
2006-09-29 10:10:00,27.25,27.25,27.16,27.21,10600.0,20.7836,20.7836,20.715,20.7531,10600.0
2006-09-29 10:20:00,27.2,27.21,27.11,27.13,8000.0,20.7455,20.7531,20.6769,20.6921,8000.0
2006-09-29 10:30:00,27.12,27.14,27.1,27.1,14200.0,20.6845,20.6998,20.6692,20.6692,14200.0
2006-09-29 10:40:00,27.1,27.18,27.09,27.18,14800.0,20.6692,20.7303,20.6616,20.7303,14800.0
2006-09-29 10:50:00,27.18,27.19,27.16,27.17,6800.0,20.7303,20.7379,20.715,20.7226,6800.0
2006-09-29 11:00:00,27.15,27.24,27.15,27.23,10000.0,20.7074,20.776,20.7074,20.7684,10000.0
2006-09-29 11:10:00,27.24,27.27,27.23,27.23,7600.0,20.776,20.7989,20.7684,20.7684,7600.0
2006-09-29 11:20:00,27.23,27.24,27.16,27.17,4600.0,20.7684,20.776,20.715,20.7226,4600.0
2006-09-29 11:30:00,27.14,27.25,27.13,27.25,10200.0,20.6998,20.7836,20.6921,20.7836,10200.0
2006-09-29 11:40:00,27.24,27.25,27.2,27.23,13400.0,20.776,20.7836,20.7455,20.7684,13400.0
2006-09-29 11:50:00,27.23,27.23,27.22,27.23,8800.0,20.7684,20.7684,20.7608,20.7684,8800.0
2006-09-29 12:00:00,27.23,27.27,27.22,27.26,11400.0,20.7684,20.7989,20.7608,20.7913,11400.0
2006-09-29 12:10:00,27.25,27.3,27.25,27.29,12400.0,20.7836,20.8218,20.7836,20.8142,12400.0
2006-09-29 12:20:00,27.31,27.35,27.3,27.35,11200.0,20.8294,20.8599,20.8218,20.8599,11200.0
2006-09-29 12:30:00,27.35,27.35,27.32,27.32,3600.0,20.8599,20.8599,20.837,20.837,3600.0
2006-09-29 12:40:00,27.32,27.36,27.3,27.33,7400.0,20.837,20.8675,20.8218,20.8447,7400.0
2006-09-29 12:50:00,27.32,27.34,27.31,27.31,4200.0,20.837,20.8523,20.8294,20.8294,4200.0
2006-09-29 13:00:00,27.32,27.32,27.29,27.3,7600.0,20.837,20.837,20.8142,20.8218,7600.0
2006-09-29 13:10:00,27.3,27.31,27.27,27.29,8400.0,20.8218,20.8294,20.7989,20.8142,8400.0
2006-09-29 13:20:00,27.29,27.29,27.2,27.22,10200.0,20.8142,20.8142,20.7455,20.7608,10200.0
2006-09-29 13:30:00,27.2,27.25,27.18,27.25,9400.0,20.7455,20.7836,20.7303,20.7836,9400.0
2006-09-29 13:40:00,27.25,27.25,27.21,27.22,7200.0,20.7836,20.7836,20.7531,20.7608,7200.0
2006-09-29 13:50:00,27.22,27.23,27.21,27.21,5200.0,20.7608,20.7684,20.7531,20.7531,5200.0
2006-09-29 14:00:00,27.21,27.33,27.21,27.32,18000.0,20.7531,20.8447,20.7531,20.837,18000.0
2006-09-29 14:10:00,27.32,27.33,27.25,27.25,12800.0,20.837,20.8447,20.7836,20.7836,12800.0
2006-09-29 14:20:00,27.25,27.25,27.22,27.23,13200.0,20.7836,20.7836,20.7608,20.7684,13200.0
2006-09-29 14:30:00,27.23,27.31,27.23,27.31,16600.0,20.7684,20.8294,20.7684,20.8294,16600.0
2006-09-29 14:40:00,27.3,27.34,27.3,27.31,13200.0,20.8218,20.8523,20.8218,20.8294,13200.0
2006-09-29 14:50:00,27.31,27.31,27.22,27.22,8600.0,20.8294,20.8294,20.7608,20.7608,8600.0
2006-09-29 15:00:00,27.22,27.23,27.19,27.21,18200.0,20.7608,20.7684,20.7379,20.7531,18200.0
2006-09-29 15:10:00,27.21,27.23,27.16,27.23,13200.0,20.7531,20.7684,20.715,20.7684,13200.0
2006-09-29 15:20:00,27.23,27.38,27.23,27.31,18600.0,20.7684,20.8828,20.7684,20.8294,18600.0
2006-09-29 15:30:00,27.3,27.31,27.23,27.23,15600.0,20.8218,20.8294,20.7684,20.7684,15600.0
2006-09-29 15:40:00,27.23,27.25,27.21,27.23,28000.0,20.7684,20.7836,20.7531,20.7684,28000.0
2006-09-29 15:50:00,27.23,27.23,27.14,27.15,42800.0,20.7684,20.7684,20.6998,20.7074,42800.0
2006-10-02 09:30:00,27.03,27.03,26.93,26.93,15600.0,20.6159,20.6159,20.5396,20.5396,15600.0
2006-10-02 09:40:00,26.93,26.93,26.82,26.82,16600.0,20.5396,20.5396,20.4557,20.4557,16600.0
2006-10-02 09:50:00,26.82,26.87,26.8,26.86,10600.0,20.4557,20.4938,20.4404,20.4862,10600.0
2006-10-02 10:00:00,26.86,27.0,26.84,27.0,14800.0,20.4862,20.593,20.4709,20.593,14800.0
2006-10-02 10:10:00,27.0,27.05,27.0,27.05,18000.0,20.593,20.6311,20.593,20.6311,18000.0
2006-10-02 10:20:00,27.06,27.13,27.06,27.13,11600.0,20.6387,20.6921,20.6387,20.6921,11600.0
2006-10-02 10:30:00,27.14,27.28,27.14,27.23,54800.0,20.6998,20.8065,20.6998,20.7684,54800.0
2006-10-02 10:40:00,27.24,27.28,27.22,27.28,5800.0,20.776,20.8065,20.7608,20.8065,5800.0
2006-10-02 10:50:00,27.27,27.35,27.22,27.35,14000.0,20.7989,20.8599,20.7608,20.8599,14000.0
2006-10-02 11:00:00,27.35,27.36,27.32,27.33,10200.0,20.8599,20.8675,20.837,20.8447,10200.0
2006-10-02 11:10:00,27.33,27.36,27.33,27.36,5200.0,20.8447,20.8675,20.8447,20.8675,5200.0
2006-10-02 11:20:00,27.36,27.43,27.36,27.42,10200.0,20.8675,20.9209,20.8675,20.9133,10200.0
2006-10-02 11:30:00,27.42,27.49,27.41,27.48,10200.0,20.9133,20.9667,20.9057,20.9591,10200.0
2006-10-02 11:40:00,27.48,27.5,27.44,27.44,7800.0,20.9591,20.9743,20.9286,20.9286,7800.0
2006-10-02 11:50:00,27.44,27.47,27.42,27.42,8000.0,20.9286,20.9514,20.9133,20.9133,8000.0
2006-10-02 12:00:00,27.42,27.42,27.4,27.42,5600.0,20.9133,20.9133,20.8981,20.9133,5600.0
2006-10-02 12:10:00,27.41,27.42,27.4,27.41,4000.0,20.9057,20.9133,20.8981,20.9057,4000.0
2006-10-02 12:20:00,27.41,27.42,27.4,27.41,2000.0,20.9057,20.9133,20.8981,20.9057,2000.0
2006-10-02 12:30:00,27.41,27.42,27.4,27.4,6600.0,20.9057,20.9133,20.8981,20.8981,6600.0
2006-10-02 12:40:00,27.41,27.46,27.4,27.46,2800.0,20.9057,20.9438,20.8981,20.9438,2800.0
2006-10-02 12:50:00,27.45,27.46,27.45,27.45,4800.0,20.9362,20.9438,20.9362,20.9362,4800.0
2006-10-02 13:00:00,27.45,27.45,27.43,27.44,10400.0,20.9362,20.9362,20.9209,20.9286,10400.0
2006-10-02 13:10:00,27.44,27.49,27.44,27.48,4400.0,20.9286,20.9667,20.9286,20.9591,4400.0
2006-10-02 13:20:00,27.48,27.48,27.43,27.43,7600.0,20.9591,20.9591,20.9209,20.9209,7600.0
2006-10-02 13:30:00,27.44,27.46,27.4,27.4,9200.0,20.9286,20.9438,20.8981,20.8981,9200.0
2006-10-02 13:40:00,27.4,27.4,27.35,27.35,10200.0,20.8981,20.8981,20.8599,20.8599,10200.0
2006-10-02 13:50:00,27.34,27.35,27.33,27.33,6000.0,20.8523,20.8599,20.8447,20.8447,6000.0
2006-10-02 14:00:00,27.33,27.33,27.25,27.3,35400.0,20.8447,20.8447,20.7836,20.8218,35400.0
2006-10-02 14:10:00,27.3,27.41,27.3,27.4,8800.0,20.8218,20.9057,20.8218,20.8981,8800.0
2006-10-02 14:20:00,27.4,27.4,27.36,27.38,5200.0,20.8981,20.8981,20.8675,20.8828,5200.0
2006-10-02 14:30:00,27.36,27.36,27.31,27.31,6800.0,20.8675,20.8675,20.8294,20.8294,6800.0
2006-10-02 14:40:00,27.31,27.31,27.3,27.31,5400.0,20.8294,20.8294,20.8218,20.8294,5400.0
2006-10-02 14:50:00,27.31,27.31,27.23,27.24,10600.0,20.8294,20.8294,20.7684,20.776,10600.0
2006-10-02 15:00:00,27.26,27.3,27.25,27.27,7600.0,20.7913,20.8218,20.7836,20.7989,7600.0
2006-10-02 15:10:00,27.25,27.32,27.24,27.32,12600.0,20.7836,20.837,20.776,20.837,12600.0
2006-10-02 15:20:00,27.33,27.36,27.31,27.36,8400.0,20.8447,20.8675,20.8294,20.8675,8400.0
2006-10-02 15:30:00,27.36,27.37,27.34,27.37,18800.0,20.8675,20.8752,20.8523,20.8752,18800.0
2006-10-02 15:40:00,27.36,27.36,27.29,27.3,8800.0,20.8675,20.8675,20.8142,20.8218,8800.0
2006-10-02 15:50:00,27.3,27.32,27.29,27.3,10000.0,20.8218,20.837,20.8142,20.8218,10000.0
2006-10-03 09:30:00,27.28,27.28,27.06,27.08,15200.0,20.8065,20.8065,20.6387,20.654,15200.0
2006-10-03 09:40:00,27.08,27.12,27.05,27.05,5400.0,20.654,20.6845,20.6311,20.6311,5400.0
2006-10-03 09:50:00,27.04,27.09,27.02,27.08,5800.0,20.6235,20.6616,20.6082,20.654,5800.0
2006-10-03 10:00:00,27.03,27.1,27.03,27.08,6600.0,20.6159,20.6692,20.6159,20.654,6600.0
2006-10-03 10:10:00,27.06,27.13,27.03,27.13,11000.0,20.6387,20.6921,20.6159,20.6921,11000.0
2006-10-03 10:20:00,27.18,27.18,27.15,27.16,4200.0,20.7303,20.7303,20.7074,20.715,4200.0
2006-10-03 10:30:00,27.18,27.21,27.17,27.17,8600.0,20.7303,20.7531,20.7226,20.7226,8600.0
2006-10-03 10:40:00,27.17,27.17,27.08,27.14,6200.0,20.7226,20.7226,20.654,20.6998,6200.0
2006-10-03 10:50:00,27.16,27.18,27.14,27.14,7000.0,20.715,20.7303,20.6998,20.6998,7000.0
2006-10-03 11:00:00,27.13,27.13,27.12,27.12,2800.0,20.6921,20.6921,20.6845,20.6845,2800.0
2006-10-03 11:10:00,27.11,27.27,27.11,27.27,11400.0,20.6769,20.7989,20.6769,20.7989,11400.0
2006-10-03 11:20:00,27.27,27.28,27.24,27.28,6400.0,20.7989,20.8065,20.776,20.8065,6400.0
2006-10-03 11:30:00,27.28,27.33,27.26,27.27,7800.0,20.8065,20.8447,20.7913,20.7989,7800.0
2006-10-03 11:40:00,27.27,27.34,27.27,27.32,8000.0,20.7989,20.8523,20.7989,20.837,8000.0
2006-10-03 11:50:00,27.31,27.31,27.17,27.25,21600.0,20.8294,20.8294,20.7226,20.7836,21600.0
2006-10-03 12:00:00,27.25,27.33,27.24,27.33,15000.0,20.7836,20.8447,20.776,20.8447,15000.0
2006-10-03 12:10:00,27.33,27.39,27.31,27.36,9200.0,20.8447,20.8904,20.8294,20.8675,9200.0
2006-10-03 12:20:00,27.37,27.37,27.25,27.25,8000.0,20.8752,20.8752,20.7836,20.7836,8000.0
2006-10-03 12:30:00,27.25,27.32,27.25,27.29,3800.0,20.7836,20.837,20.7836,20.8142,3800.0
2006-10-03 12:40:00,27.27,27.27,27.22,27.23,5200.0,20.7989,20.7989,20.7608,20.7684,5200.0
2006-10-03 12:50:00,27.23,27.25,27.23,27.24,3000.0,20.7684,20.7836,20.7684,20.776,3000.0
2006-10-03 13:00:00,27.25,27.28,27.22,27.23,4400.0,20.7836,20.8065,20.7608,20.7684,4400.0
2006-10-03 13:10:00,27.23,27.25,27.18,27.24,5800.0,20.7684,20.7836,20.7303,20.776,5800.0
2006-10-03 13:20:00,27.23,27.23,27.18,27.2,3800.0,20.7684,20.7684,20.7303,20.7455,3800.0
2006-10-03 13:30:00,27.18,27.25,27.18,27.24,8000.0,20.7303,20.7836,20.7303,20.776,8000.0
2006-10-03 13:40:00,27.24,27.25,27.23,27.23,3800.0,20.776,20.7836,20.7684,20.7684,3800.0
2006-10-03 13:50:00,27.23,27.27,27.23,27.26,4600.0,20.7684,20.7989,20.7684,20.7913,4600.0
2006-10-03 14:00:00,27.27,27.27,27.23,27.27,14200.0,20.7989,20.7989,20.7684,20.7989,14200.0
2006-10-03 14:10:00,27.25,27.26,27.24,27.24,2400.0,20.7836,20.7913,20.776,20.776,2400.0
2006-10-03 14:20:00,27.23,27.24,27.14,27.19,5400.0,20.7684,20.776,20.6998,20.7379,5400.0
2006-10-03 14:30:00,27.16,27.21,27.16,27.21,7000.0,20.715,20.7531,20.715,20.7531,7000.0
2006-10-03 14:40:00,27.2,27.22,27.18,27.21,2800.0,20.7455,20.7608,20.7303,20.7531,2800.0
2006-10-03 14:50:00,27.21,27.23,27.1,27.1,15400.0,20.7531,20.7684,20.6692,20.6692,15400.0
2006-10-03 15:00:00,27.09,27.1,27.04,27.05,35400.0,20.6616,20.6692,20.6235,20.6311,35400.0
2006-10-03 15:10:00,27.05,27.12,27.05,27.09,4200.0,20.6311,20.6845,20.6311,20.6616,4200.0
2006-10-03 15:20:00,27.11,27.13,27.09,27.09,4800.0,20.6769,20.6921,20.6616,20.6616,4800.0
2006-10-03 15:30:00,27.08,27.15,27.08,27.12,11600.0,20.654,20.7074,20.654,20.6845,11600.0
2006-10-03 15:40:00,27.13,27.14,27.08,27.08,16600.0,20.6921,20.6998,20.654,20.654,16600.0
2006-10-03 15:50:00,27.08,27.08,27.0,27.0,18400.0,20.654,20.654,20.593,20.593,18400.0
2006-10-04 09:30:00,26.98,27.0,26.95,27.0,7200.0,20.5777,20.593,20.5548,20.593,7200.0
2006-10-04 09:40:00,26.93,26.93,26.89,26.89,3000.0,20.5396,20.5396,20.5091,20.5091,3000.0
2006-10-04 09:50:00,26.89,26.91,26.8,26.89,7600.0,20.5091,20.5243,20.4404,20.5091,7600.0
2006-10-04 10:00:00,26.91,26.98,26.86,26.98,6200.0,20.5243,20.5777,20.4862,20.5777,6200.0
2006-10-04 10:10:00,27.0,27.17,27.0,27.15,4200.0,20.593,20.7226,20.593,20.7074,4200.0
2006-10-04 10:20:00,27.15,27.24,27.15,27.24,2200.0,20.7074,20.776,20.7074,20.776,2200.0
2006-10-04 10:30:00,27.24,27.24,27.06,27.08,25600.0,20.776,20.776,20.6387,20.654,25600.0
2006-10-04 10:40:00,27.08,27.12,27.08,27.09,4800.0,20.654,20.6845,20.654,20.6616,4800.0
2006-10-04 10:50:00,27.1,27.13,27.1,27.13,2800.0,20.6692,20.6921,20.6692,20.6921,2800.0
2006-10-04 11:00:00,27.13,27.13,26.99,26.99,24600.0,20.6921,20.6921,20.5853,20.5853,24600.0
2006-10-04 11:10:00,26.99,26.99,26.93,26.94,3200.0,20.5853,20.5853,20.5396,20.5472,3200.0
2006-10-04 11:20:00,26.98,27.06,26.98,27.04,6600.0,20.5777,20.6387,20.5777,20.6235,6600.0
2006-10-04 11:30:00,27.08,27.1,27.06,27.08,11200.0,20.654,20.6692,20.6387,20.654,11200.0
2006-10-04 11:40:00,27.08,27.08,27.04,27.05,9200.0,20.654,20.654,20.6235,20.6311,9200.0
2006-10-04 11:50:00,27.06,27.06,27.04,27.04,2600.0,20.6387,20.6387,20.6235,20.6235,2600.0
2006-10-04 12:00:00,27.05,27.08,27.05,27.06,5000.0,20.6311,20.654,20.6311,20.6387,5000.0
2006-10-04 12:10:00,27.05,27.07,27.04,27.07,3000.0,20.6311,20.6464,20.6235,20.6464,3000.0
2006-10-04 12:20:00,27.08,27.14,27.08,27.08,176600.0,20.654,20.6998,20.654,20.654,176600.0
2006-10-04 12:30:00,27.08,27.08,27.05,27.08,11800.0,20.654,20.654,20.6311,20.654,11800.0
2006-10-04 12:40:00,27.07,27.08,27.06,27.06,3600.0,20.6464,20.654,20.6387,20.6387,3600.0
2006-10-04 12:50:00,27.07,27.09,27.07,27.07,2200.0,20.6464,20.6616,20.6464,20.6464,2200.0
2006-10-04 13:00:00,27.08,27.09,27.03,27.06,28400.0,20.654,20.6616,20.6159,20.6387,28400.0
2006-10-04 13:10:00,27.06,27.07,27.0,27.03,42400.0,20.6387,20.6464,20.593,20.6159,42400.0
2006-10-04 13:20:00,27.05,27.1,27.05,27.09,7200.0,20.6311,20.6692,20.6311,20.6616,7200.0
2006-10-04 13:30:00,27.1,27.17,27.1,27.17,8800.0,20.6692,20.7226,20.6692,20.7226,8800.0
2006-10-04 13:40:00,27.17,27.19,27.17,27.18,15000.0,20.7226,20.7379,20.7226,20.7303,15000.0
2006-10-04 13:50:00,27.18,27.22,27.18,27.19,8200.0,20.7303,20.7608,20.7303,20.7379,8200.0
2006-10-04 14:00:00,27.19,27.24,27.19,27.24,3800.0,20.7379,20.776,20.7379,20.776,3800.0
2006-10-04 14:10:00,27.23,27.3,27.2,27.3,5400.0,20.7684,20.8218,20.7455,20.8218,5400.0
2006-10-04 14:20:00,27.29,27.3,27.29,27.3,2400.0,20.8142,20.8218,20.8142,20.8218,2400.0
2006-10-04 14:30:00,27.3,27.31,27.23,27.3,17600.0,20.8218,20.8294,20.7684,20.8218,17600.0
2006-10-04 14:40:00,27.29,27.32,27.29,27.32,6800.0,20.8142,20.837,20.8142,20.837,6800.0
2006-10-04 14:50:00,27.32,27.35,27.32,27.33,7200.0,20.837,20.8599,20.837,20.8447,7200.0
2006-10-04 15:00:00,27.33,27.35,27.31,27.31,6200.0,20.8447,20.8599,20.8294,20.8294,6200.0
2006-10-04 15:10:00,27.29,27.31,27.29,27.3,8800.0,20.8142,20.8294,20.8142,20.8218,8800.0
2006-10-04 15:20:00,27.32,27.39,27.32,27.33,8800.0,20.837,20.8904,20.837,20.8447,8800.0
2006-10-04 15:30:00,27.34,27.34,27.29,27.3,8200.0,20.8523,20.8523,20.8142,20.8218,8200.0
2006-10-04 15:40:00,27.3,27.3,27.11,27.15,94800.0,20.8218,20.8218,20.6769,20.7074,94800.0
2006-10-04 15:50:00,27.17,27.21,27.17,27.21,42200.0,20.7226,20.7531,20.7226,20.7531,42200.0
2006-10-05 09:30:00,27.1,27.18,27.1,27.17,32400.0,20.6692,20.7303,20.6692,20.7226,32400.0
2006-10-05 09:40:00,27.19,27.34,27.18,27.34,9800.0,20.7379,20.8523,20.7303,20.8523,9800.0
2006-10-05 09:50:00,27.39,27.41,27.33,27.39,10200.0,20.8904,20.9057,20.8447,20.8904,10200.0
2006-10-05 10:00:00,27.4,27.45,27.35,27.4,11800.0,20.8981,20.9362,20.8599,20.8981,11800.0
2006-10-05 10:10:00,27.41,27.42,27.3,27.36,4000.0,20.9057,20.9133,20.8218,20.8675,4000.0
2006-10-05 10:20:00,27.36,27.48,27.36,27.48,8800.0,20.8675,20.9591,20.8675,20.9591,8800.0
2006-10-05 10:30:00,27.46,27.46,27.4,27.4,1600.0,20.9438,20.9438,20.8981,20.8981,1600.0
2006-10-05 10:40:00,27.41,27.5,27.39,27.49,5600.0,20.9057,20.9743,20.8904,20.9667,5600.0
2006-10-05 10:50:00,27.49,27.5,27.47,27.47,9400.0,20.9667,20.9743,20.9514,20.9514,9400.0
2006-10-05 11:00:00,27.49,27.5,27.47,27.47,2600.0,20.9667,20.9743,20.9514,20.9514,2600.0
2006-10-05 11:10:00,27.49,27.49,27.46,27.47,2000.0,20.9667,20.9667,20.9438,20.9514,2000.0
2006-10-05 11:20:00,27.47,27.48,27.4,27.4,4800.0,20.9514,20.9591,20.8981,20.8981,4800.0
2006-10-05 11:30:00,27.4,27.4,27.33,27.38,4400.0,20.8981,20.8981,20.8447,20.8828,4400.0
2006-10-05 11:40:00,27.36,27.45,27.36,27.41,7200.0,20.8675,20.9362,20.8675,20.9057,7200.0
2006-10-05 11:50:00,27.43,27.43,27.38,27.38,5000.0,20.9209,20.9209,20.8828,20.8828,5000.0
2006-10-05 12:00:00,27.36,27.41,27.32,27.34,20800.0,20.8675,20.9057,20.837,20.8523,20800.0
2006-10-05 12:10:00,27.35,27.35,27.29,27.32,11800.0,20.8599,20.8599,20.8142,20.837,11800.0
2006-10-05 12:20:00,27.32,27.32,27.29,27.3,12400.0,20.837,20.837,20.8142,20.8218,12400.0
2006-10-05 12:30:00,27.29,27.3,27.25,27.25,14000.0,20.8142,20.8218,20.7836,20.7836,14000.0
2006-10-05 12:40:00,27.25,27.36,27.25,27.35,6000.0,20.7836,20.8675,20.7836,20.8599,6000.0
2006-10-05 12:50:00,27.35,27.41,27.35,27.41,5000.0,20.8599,20.9057,20.8599,20.9057,5000.0
2006-10-05 13:00:00,27.42,27.46,27.41,27.44,33200.0,20.9133,20.9438,20.9057,20.9286,33200.0
2006-10-05 13:10:00,27.45,27.45,27.45,27.45,800.0,20.9362,20.9362,20.9362,20.9362,800.0
2006-10-05 13:20:00,27.47,27.5,27.47,27.5,11600.0,20.9514,20.9743,20.9514,20.9743,11600.0
2006-10-05 13:30:00,27.5,27.5,27.46,27.46,4400.0,20.9743,20.9743,20.9438,20.9438,4400.0
2006-10-05 13:40:00,27.45,27.5,27.45,27.5,18200.0,20.9362,20.9743,20.9362,20.9743,18200.0
2006-10-05 13:50:00,27.49,27.49,27.47,27.49,6600.0,20.9667,20.9667,20.9514,20.9667,6600.0
2006-10-05 14:00:00,27.49,27.49,27.48,27.49,7600.0,20.9667,20.9667,20.9591,20.9667,7600.0
2006-10-05 14:10:00,27.49,27.49,27.45,27.47,4200.0,20.9667,20.9667,20.9362,20.9514,4200.0
2006-10-05 14:20:00,27.47,27.48,27.47,27.47,2200.0,20.9514,20.9591,20.9514,20.9514,2200.0
2006-10-05 14:30:00,27.48,27.5,27.47,27.5,3600.0,20.9591,20.9743,20.9514,20.9743,3600.0
2006-10-05 14:40:00,27.5,27.5,27.48,27.5,6400.0,20.9743,20.9743,20.9591,20.9743,6400.0
2006-10-05 14:50:00,27.5,27.5,27.49,27.49,18800.0,20.9743,20.9743,20.9667,20.9667,18800.0
2006-10-05 15:00:00,27.5,27.51,27.48,27.51,30800.0,20.9743,20.982,20.9591,20.982,30800.0
2006-10-05 15:10:00,27.5,27.62,27.5,27.62,21000.0,20.9743,21.0658,20.9743,21.0658,21000.0
2006-10-05 15:20:00,27.61,27.61,27.59,27.6,8200.0,21.0582,21.0582,21.043,21.0506,8200.0
2006-10-05 15:30:00,27.61,27.61,27.59,27.61,6400.0,21.0582,21.0582,21.043,21.0582,6400.0
2006-10-05 15:40:00,27.61,27.64,27.6,27.64,5800.0,21.0582,21.0811,21.0506,21.0811,5800.0
2006-10-05 15:50:00,27.64,27.64,27.6,27.6,14200.0,21.0811,21.0811,21.0506,21.0506,14200.0
2006-10-06 09:30:00,27.63,27.64,27.59,27.6,7400.0,21.0735,21.0811,21.043,21.0506,7400.0
2006-10-06 09:40:00,27.66,27.75,27.58,27.58,11200.0,21.0964,21.165,21.0353,21.0353,11200.0
2006-10-06 09:50:00,27.58,27.58,27.47,27.52,6400.0,21.0353,21.0353,20.9514,20.9896,6400.0
2006-10-06 10:00:00,27.49,27.56,27.47,27.48,9000.0,20.9667,21.0201,20.9514,20.9591,9000.0
2006-10-06 10:10:00,27.5,27.55,27.48,27.55,3000.0,20.9743,21.0125,20.9591,21.0125,3000.0
2006-10-06 10:20:00,27.52,27.64,27.52,27.62,10600.0,20.9896,21.0811,20.9896,21.0658,10600.0
2006-10-06 10:30:00,27.61,27.77,27.61,27.75,17600.0,21.0582,21.1803,21.0582,21.165,17600.0
2006-10-06 10:40:00,27.75,27.77,27.7,27.75,32400.0,21.165,21.1803,21.1269,21.165,32400.0
2006-10-06 10:50:00,27.75,27.82,27.65,27.74,47600.0,21.165,21.2184,21.0887,21.1574,47600.0
2006-10-06 11:00:00,27.74,27.78,27.74,27.78,9200.0,21.1574,21.1879,21.1574,21.1879,9200.0
2006-10-06 11:10:00,27.77,27.84,27.77,27.83,20800.0,21.1803,21.2336,21.1803,21.226,20800.0
2006-10-06 11:20:00,27.82,27.82,27.79,27.82,6600.0,21.2184,21.2184,21.1955,21.2184,6600.0
2006-10-06 11:30:00,27.82,27.85,27.81,27.83,18400.0,21.2184,21.2413,21.2108,21.226,18400.0
2006-10-06 11:40:00,27.83,27.88,27.83,27.85,17800.0,21.226,21.2642,21.226,21.2413,17800.0
2006-10-06 11:50:00,27.85,27.85,27.74,27.77,9200.0,21.2413,21.2413,21.1574,21.1803,9200.0
2006-10-06 12:00:00,27.79,27.81,27.79,27.81,12200.0,21.1955,21.2108,21.1955,21.2108,12200.0
2006-10-06 12:10:00,27.8,27.88,27.79,27.88,18800.0,21.2031,21.2642,21.1955,21.2642,18800.0
2006-10-06 12:20:00,27.88,27.92,27.87,27.87,14000.0,21.2642,21.2947,21.2565,21.2565,14000.0
2006-10-06 12:30:00,27.86,27.87,27.8,27.8,16800.0,21.2489,21.2565,21.2031,21.2031,16800.0
2006-10-06 12:40:00,27.8,27.87,27.8,27.86,10400.0,21.2031,21.2565,21.2031,21.2489,10400.0
2006-10-06 12:50:00,27.86,27.88,27.85,27.88,4000.0,21.2489,21.2642,21.2413,21.2642,4000.0
2006-10-06 13:00:00,27.88,27.95,27.88,27.94,15600.0,21.2642,21.3175,21.2642,21.3099,15600.0
2006-10-06 13:10:00,27.96,27.98,27.93,27.94,18800.0,21.3252,21.3404,21.3023,21.3099,18800.0
2006-10-06 13:20:00,27.93,27.95,27.89,27.89,6400.0,21.3023,21.3175,21.2718,21.2718,6400.0
2006-10-06 13:30:00,27.88,27.91,27.88,27.91,5000.0,21.2642,21.287,21.2642,21.287,5000.0
2006-10-06 13:40:00,27.91,27.93,27.89,27.92,9600.0,21.287,21.3023,21.2718,21.2947,9600.0
2006-10-06 13:50:00,27.92,27.93,27.91,27.92,15200.0,21.2947,21.3023,21.287,21.2947,15200.0
2006-10-06 14:00:00,27.91,27.92,27.84,27.84,9600.0,21.287,21.2947,21.2336,21.2336,9600.0
2006-10-06 14:10:00,27.83,27.84,27.75,27.77,16200.0,21.226,21.2336,21.165,21.1803,16200.0
2006-10-06 14:20:00,27.77,27.89,27.76,27.88,16800.0,21.1803,21.2718,21.1726,21.2642,16800.0
2006-10-06 14:30:00,27.87,27.98,27.87,27.98,24600.0,21.2565,21.3404,21.2565,21.3404,24600.0
2006-10-06 14:40:00,27.98,28.03,27.97,28.0,27600.0,21.3404,21.3786,21.3328,21.3557,27600.0
2006-10-06 14:50:00,27.99,28.05,27.98,28.05,21400.0,21.348,21.3938,21.3404,21.3938,21400.0
2006-10-06 15:00:00,28.08,28.08,27.9,27.94,38200.0,21.4167,21.4167,21.2794,21.3099,38200.0
2006-10-06 15:10:00,27.94,27.96,27.9,27.95,8200.0,21.3099,21.3252,21.2794,21.3175,8200.0
2006-10-06 15:20:00,27.95,27.95,27.92,27.93,11000.0,21.3175,21.3175,21.2947,21.3023,11000.0
2006-10-06 15:30:00,27.93,27.96,27.93,27.95,5200.0,21.3023,21.3252,21.3023,21.3175,5200.0
2006-10-06 15:40:00,27.95,27.95,27.85,27.85,13600.0,21.3175,21.3175,21.2413,21.2413,13600.0
2006-10-06 15:50:00,27.87,27.93,27.87,27.91,20800.0,21.2565,21.3023,21.2565,21.287,20800.0
2006-10-09 09:30:00,27.89,27.9,27.89,27.9,5600.0,21.2718,21.2794,21.2718,21.2794,5600.0
2006-10-09 09:40:00,27.9,27.9,27.76,27.83,6400.0,21.2794,21.2794,21.1726,21.226,6400.0
2006-10-09 09:50:00,27.84,27.84,27.7,27.77,8400.0,21.2336,21.2336,21.1269,21.1803,8400.0
2006-10-09 10:00:00,27.74,27.74,27.63,27.7,8600.0,21.1574,21.1574,21.0735,21.1269,8600.0
2006-10-09 10:10:00,27.73,27.77,27.71,27.71,16000.0,21.1497,21.1803,21.1345,21.1345,16000.0
2006-10-09 10:20:00,27.7,27.73,27.7,27.73,3800.0,21.1269,21.1497,21.1269,21.1497,3800.0
2006-10-09 10:30:00,27.73,27.74,27.7,27.74,2800.0,21.1497,21.1574,21.1269,21.1574,2800.0
2006-10-09 10:40:00,27.74,27.76,27.74,27.75,2400.0,21.1574,21.1726,21.1574,21.165,2400.0
2006-10-09 10:50:00,27.75,27.76,27.74,27.75,25000.0,21.165,21.1726,21.1574,21.165,25000.0
2006-10-09 11:00:00,27.75,27.75,27.68,27.7,6600.0,21.165,21.165,21.1116,21.1269,6600.0
2006-10-09 11:10:00,27.71,27.71,27.68,27.68,2600.0,21.1345,21.1345,21.1116,21.1116,2600.0
2006-10-09 11:20:00,27.7,27.7,27.68,27.7,6800.0,21.1269,21.1269,21.1116,21.1269,6800.0
2006-10-09 11:30:00,27.68,27.71,27.68,27.71,25600.0,21.1116,21.1345,21.1116,21.1345,25600.0
2006-10-09 11:40:00,27.73,27.93,27.71,27.93,23200.0,21.1497,21.3023,21.1345,21.3023,23200.0
2006-10-09 11:50:00,27.93,27.95,27.93,27.94,7000.0,21.3023,21.3175,21.3023,21.3099,7000.0
2006-10-09 12:00:00,27.93,27.95,27.88,27.89,4600.0,21.3023,21.3175,21.2642,21.2718,4600.0
2006-10-09 12:10:00,27.9,27.9,27.89,27.9,3000.0,21.2794,21.2794,21.2718,21.2794,3000.0
2006-10-09 12:20:00,27.89,27.9,27.88,27.89,5400.0,21.2718,21.2794,21.2642,21.2718,5400.0
2006-10-09 12:30:00,27.9,27.93,27.9,27.93,3400.0,21.2794,21.3023,21.2794,21.3023,3400.0
2006-10-09 12:40:00,27.96,28.06,27.96,28.05,6200.0,21.3252,21.4014,21.3252,21.3938,6200.0
2006-10-09 12:50:00,28.05,28.05,27.95,27.95,8600.0,21.3938,21.3938,21.3175,21.3175,8600.0
2006-10-09 13:00:00,27.93,27.96,27.9,27.9,5800.0,21.3023,21.3252,21.2794,21.2794,5800.0
2006-10-09 13:10:00,27.93,27.96,27.89,27.94,33200.0,21.3023,21.3252,21.2718,21.3099,33200.0
2006-10-09 13:20:00,27.95,27.96,27.93,27.96,3200.0,21.3175,21.3252,21.3023,21.3252,3200.0
2006-10-09 13:30:00,27.96,27.96,27.9,27.9,3600.0,21.3252,21.3252,21.2794,21.2794,3600.0
2006-10-09 13:40:00,27.9,27.93,27.87,27.93,4200.0,21.2794,21.3023,21.2565,21.3023,4200.0
2006-10-09 13:50:00,27.93,27.93,27.91,27.91,2800.0,21.3023,21.3023,21.287,21.287,2800.0
2006-10-09 14:00:00,27.93,27.93,27.9,27.9,2600.0,21.3023,21.3023,21.2794,21.2794,2600.0
2006-10-09 14:10:00,27.9,27.93,27.86,27.86,16400.0,21.2794,21.3023,21.2489,21.2489,16400.0
2006-10-09 14:20:00,27.86,27.89,27.84,27.89,6200.0,21.2489,21.2718,21.2336,21.2718,6200.0
2006-10-09 14:30:00,27.89,27.93,27.89,27.9,7600.0,21.2718,21.3023,21.2718,21.2794,7600.0
2006-10-09 14:40:00,27.9,27.98,27.9,27.98,3200.0,21.2794,21.3404,21.2794,21.3404,3200.0
2006-10-09 14:50:00,27.98,28.03,27.97,28.03,6200.0,21.3404,21.3786,21.3328,21.3786,6200.0
2006-10-09 15:00:00,28.03,28.04,27.91,27.97,9800.0,21.3786,21.3862,21.287,21.3328,9800.0
2006-10-09 15:10:00,27.99,28.03,27.97,28.01,12200.0,21.348,21.3786,21.3328,21.3633,12200.0
2006-10-09 15:20:00,28.01,28.03,28.0,28.03,6600.0,21.3633,21.3786,21.3557,21.3786,6600.0
2006-10-09 15:30:00,28.04,28.05,28.02,28.03,6400.0,21.3862,21.3938,21.3709,21.3786,6400.0
2006-10-09 15:40:00,28.03,28.04,27.98,28.0,14200.0,21.3786,21.3862,21.3404,21.3557,14200.0
2006-10-09 15:50:00,28.0,28.09,28.0,28.02,22000.0,21.3557,21.4243,21.3557,21.3709,22000.0
2006-10-10 09:30:00,28.05,28.13,28.0,28.11,7800.0,21.3938,21.4548,21.3557,21.4396,7800.0
2006-10-10 09:40:00,28.11,28.18,28.05,28.05,9000.0,21.4396,21.493,21.3938,21.3938,9000.0
2006-10-10 09:50:00,28.05,28.07,27.96,27.96,3400.0,21.3938,21.4091,21.3252,21.3252,3400.0
2006-10-10 10:00:00,27.93,27.93,27.84,27.84,5600.0,21.3023,21.3023,21.2336,21.2336,5600.0
2006-10-10 10:10:00,27.86,27.93,27.86,27.88,4800.0,21.2489,21.3023,21.2489,21.2642,4800.0
2006-10-10 10:20:00,27.88,27.9,27.88,27.89,3200.0,21.2642,21.2794,21.2642,21.2718,3200.0
2006-10-10 10:30:00,27.89,27.99,27.88,27.99,4400.0,21.2718,21.348,21.2642,21.348,4400.0
2006-10-10 10:40:00,28.0,28.0,27.96,27.96,14600.0,21.3557,21.3557,21.3252,21.3252,14600.0
2006-10-10 10:50:00,27.96,27.98,27.94,27.94,8400.0,21.3252,21.3404,21.3099,21.3099,8400.0
2006-10-10 11:00:00,27.94,27.94,27.81,27.81,18400.0,21.3099,21.3099,21.2108,21.2108,18400.0
2006-10-10 11:10:00,27.81,27.84,27.77,27.83,21400.0,21.2108,21.2336,21.1803,21.226,21400.0
2006-10-10 11:20:00,27.83,27.84,27.8,27.82,21400.0,21.226,21.2336,21.2031,21.2184,21400.0
2006-10-10 11:30:00,27.82,27.83,27.81,27.82,12800.0,21.2184,21.226,21.2108,21.2184,12800.0
2006-10-10 11:40:00,27.82,27.84,27.82,27.84,5800.0,21.2184,21.2336,21.2184,21.2336,5800.0
2006-10-10 11:50:00,27.84,27.85,27.83,27.85,7200.0,21.2336,21.2413,21.226,21.2413,7200.0
2006-10-10 12:00:00,27.85,27.85,27.78,27.85,15000.0,21.2413,21.2413,21.1879,21.2413,15000.0
2006-10-10 12:10:00,27.85,27.85,27.83,27.83,2000.0,21.2413,21.2413,21.226,21.226,2000.0
2006-10-10 12:20:00,27.83,27.83,27.78,27.79,4000.0,21.226,21.226,21.1879,21.1955,4000.0
2006-10-10 12:30:00,27.79,27.79,27.73,27.77,11200.0,21.1955,21.1955,21.1497,21.1803,11200.0
2006-10-10 12:40:00,27.76,27.79,27.76,27.79,5000.0,21.1726,21.1955,21.1726,21.1955,5000.0
2006-10-10 12:50:00,27.78,27.81,27.78,27.81,2600.0,21.1879,21.2108,21.1879,21.2108,2600.0
2006-10-10 13:00:00,27.85,27.85,27.83,27.83,3800.0,21.2413,21.2413,21.226,21.226,3800.0
2006-10-10 13:10:00,27.84,27.86,27.79,27.8,5200.0,21.2336,21.2489,21.1955,21.2031,5200.0
2006-10-10 13:20:00,27.79,27.83,27.79,27.82,4200.0,21.1955,21.226,21.1955,21.2184,4200.0
2006-10-10 13:30:00,27.82,27.82,27.75,27.75,6800.0,21.2184,21.2184,21.165,21.165,6800.0
2006-10-10 13:40:00,27.79,27.79,27.77,27.79,6400.0,21.1955,21.1955,21.1803,21.1955,6400.0
2006-10-10 13:50:00,27.8,27.8,27.76,27.78,7000.0,21.2031,21.2031,21.1726,21.1879,7000.0
2006-10-10 14:00:00,27.77,27.78,27.74,27.78,4600.0,21.1803,21.1879,21.1574,21.1879,4600.0
2006-10-10 14:10:00,27.79,27.85,27.78,27.85,3800.0,21.1955,21.2413,21.1879,21.2413,3800.0
2006-10-10 14:20:00,27.83,27.85,27.8,27.83,10600.0,21.226,21.2413,21.2031,21.226,10600.0
2006-10-10 14:30:00,27.84,27.92,27.84,27.89,7600.0,21.2336,21.2947,21.2336,21.2718,7600.0
2006-10-10 14:40:00,27.89,27.9,27.83,27.9,6200.0,21.2718,21.2794,21.226,21.2794,6200.0
2006-10-10 14:50:00,27.9,27.93,27.89,27.89,5800.0,21.2794,21.3023,21.2718,21.2718,5800.0
2006-10-10 15:00:00,27.88,27.93,27.85,27.91,7800.0,21.2642,21.3023,21.2413,21.287,7800.0
2006-10-10 15:10:00,27.88,27.89,27.83,27.83,6800.0,21.2642,21.2718,21.226,21.226,6800.0
2006-10-10 15:20:00,27.86,27.96,27.86,27.92,7200.0,21.2489,21.3252,21.2489,21.2947,7200.0
2006-10-10 15:30:00,27.92,27.92,27.86,27.88,10200.0,21.2947,21.2947,21.2489,21.2642,10200.0
2006-10-10 15:40:00,27.88,27.95,27.88,27.94,6800.0,21.2642,21.3175,21.2642,21.3099,6800.0
2006-10-10 15:50:00,27.93,27.96,27.89,27.95,21000.0,21.3023,21.3252,21.2718,21.3175,21000.0
2006-10-11 09:30:00,27.8,27.84,27.8,27.84,2200.0,21.2031,21.2336,21.2031,21.2336,2200.0
2006-10-11 09:40:00,27.82,27.96,27.82,27.91,4800.0,21.2184,21.3252,21.2184,21.287,4800.0
2006-10-11 09:50:00,27.86,27.94,27.85,27.9,9800.0,21.2489,21.3099,21.2413,21.2794,9800.0
2006-10-11 10:00:00,27.86,27.91,27.86,27.89,3600.0,21.2489,21.287,21.2489,21.2718,3600.0
2006-10-11 10:10:00,27.9,27.93,27.86,27.91,4400.0,21.2794,21.3023,21.2489,21.287,4400.0
2006-10-11 10:20:00,27.9,27.93,27.84,27.84,6400.0,21.2794,21.3023,21.2336,21.2336,6400.0
2006-10-11 10:30:00,27.84,27.84,27.78,27.78,3600.0,21.2336,21.2336,21.1879,21.1879,3600.0
2006-10-11 10:40:00,27.74,27.74,27.59,27.61,7000.0,21.1574,21.1574,21.043,21.0582,7000.0
2006-10-11 10:50:00,27.61,27.65,27.6,27.64,17400.0,21.0582,21.0887,21.0506,21.0811,17400.0
2006-10-11 11:00:00,27.64,27.64,27.59,27.62,7000.0,21.0811,21.0811,21.043,21.0658,7000.0
2006-10-11 11:10:00,27.61,27.61,27.61,27.61,2600.0,21.0582,21.0582,21.0582,21.0582,2600.0
2006-10-11 11:20:00,27.61,27.61,27.54,27.57,5600.0,21.0582,21.0582,21.0048,21.0277,5600.0
2006-10-11 11:30:00,27.58,27.59,27.53,27.56,6600.0,21.0353,21.043,20.9972,21.0201,6600.0
2006-10-11 11:40:00,27.6,27.6,27.58,27.6,7800.0,21.0506,21.0506,21.0353,21.0506,7800.0
2006-10-11 11:50:00,27.6,27.6,27.58,27.6,4000.0,21.0506,21.0506,21.0353,21.0506,4000.0
2006-10-11 12:00:00,27.6,27.6,27.59,27.6,6600.0,21.0506,21.0506,21.043,21.0506,6600.0
2006-10-11 12:10:00,27.58,27.67,27.57,27.61,17000.0,21.0353,21.104,21.0277,21.0582,17000.0
2006-10-11 12:20:00,27.61,27.66,27.61,27.66,17000.0,21.0582,21.0964,21.0582,21.0964,17000.0
2006-10-11 12:30:00,27.63,27.63,27.63,27.63,7000.0,21.0735,21.0735,21.0735,21.0735,7000.0
2006-10-11 12:40:00,27.63,27.63,27.63,27.63,8600.0,21.0735,21.0735,21.0735,21.0735,8600.0
2006-10-11 12:50:00,27.65,27.66,27.64,27.65,9400.0,21.0887,21.0964,21.0811,21.0887,9400.0
2006-10-11 13:00:00,27.65,27.67,27.65,27.67,4200.0,21.0887,21.104,21.0887,21.104,4200.0
2006-10-11 13:10:00,27.68,27.68,27.67,27.67,4600.0,21.1116,21.1116,21.104,21.104,4600.0
2006-10-11 13:20:00,27.67,27.69,27.66,27.69,9400.0,21.104,21.1192,21.0964,21.1192,9400.0
2006-10-11 13:30:00,27.68,27.68,27.65,27.65,7600.0,21.1116,21.1116,21.0887,21.0887,7600.0
2006-10-11 13:40:00,27.66,27.66,27.66,27.66,600.0,21.0964,21.0964,21.0964,21.0964,600.0
2006-10-11 13:50:00,27.67,27.68,27.66,27.67,3200.0,21.104,21.1116,21.0964,21.104,3200.0
2006-10-11 14:00:00,27.66,27.67,27.65,27.66,9400.0,21.0964,21.104,21.0887,21.0964,9400.0
2006-10-11 14:10:00,27.65,27.69,27.63,27.63,23000.0,21.0887,21.1192,21.0735,21.0735,23000.0
2006-10-11 14:20:00,27.61,27.68,27.61,27.65,48800.0,21.0582,21.1116,21.0582,21.0887,48800.0
2006-10-11 14:30:00,27.66,27.66,27.58,27.58,13200.0,21.0964,21.0964,21.0353,21.0353,13200.0
2006-10-11 14:40:00,27.58,27.58,27.57,27.58,5000.0,21.0353,21.0353,21.0277,21.0353,5000.0
2006-10-11 14:50:00,27.57,27.6,27.5,27.6,17400.0,21.0277,21.0506,20.9743,21.0506,17400.0
2006-10-11 15:00:00,27.6,27.63,27.57,27.6,20800.0,21.0506,21.0735,21.0277,21.0506,20800.0
2006-10-11 15:10:00,27.61,27.69,27.61,27.67,19000.0,21.0582,21.1192,21.0582,21.104,19000.0
2006-10-11 15:20:00,27.66,27.68,27.61,27.61,6400.0,21.0964,21.1116,21.0582,21.0582,6400.0
2006-10-11 15:30:00,27.64,27.72,27.64,27.7,5200.0,21.0811,21.1421,21.0811,21.1269,5200.0
2006-10-11 15:40:00,27.7,27.7,27.67,27.68,5400.0,21.1269,21.1269,21.104,21.1116,5400.0
2006-10-11 15:50:00,27.67,27.71,27.67,27.71,12400.0,21.104,21.1345,21.104,21.1345,12400.0
2006-10-12 09:30:00,27.8,27.97,27.8,27.95,4200.0,21.2031,21.3328,21.2031,21.3175,4200.0
2006-10-12 09:40:00,27.95,28.0,27.95,28.0,2400.0,21.3175,21.3557,21.3175,21.3557,2400.0
2006-10-12 09:50:00,27.99,28.05,27.97,27.98,7600.0,21.348,21.3938,21.3328,21.3404,7600.0
2006-10-12 10:00:00,27.98,28.04,27.96,28.04,3800.0,21.3404,21.3862,21.3252,21.3862,3800.0
2006-10-12 10:10:00,28.01,28.08,28.01,28.02,4400.0,21.3633,21.4167,21.3633,21.3709,4400.0
2006-10-12 10:20:00,28.03,28.03,28.02,28.03,3600.0,21.3786,21.3786,21.3709,21.3786,3600.0
2006-10-12 10:30:00,28.03,28.08,28.03,28.08,2800.0,21.3786,21.4167,21.3786,21.4167,2800.0
2006-10-12 10:40:00,28.06,28.11,28.04,28.09,3000.0,21.4014,21.4396,21.3862,21.4243,3000.0
2006-10-12 10:50:00,28.1,28.15,28.1,28.14,3600.0,21.4319,21.4701,21.4319,21.4625,3600.0
2006-10-12 11:00:00,28.14,28.15,28.09,28.11,3200.0,21.4625,21.4701,21.4243,21.4396,3200.0
2006-10-12 11:10:00,28.11,28.18,28.11,28.17,3200.0,21.4396,21.493,21.4396,21.4853,3200.0
2006-10-12 11:20:00,28.18,28.25,28.18,28.25,3400.0,21.493,21.5464,21.493,21.5464,3400.0
2006-10-12 11:30:00,28.25,28.25,28.11,28.11,2800.0,21.5464,21.5464,21.4396,21.4396,2800.0
2006-10-12 11:40:00,28.11,28.17,28.11,28.17,5200.0,21.4396,21.4853,21.4396,21.4853,5200.0
2006-10-12 11:50:00,28.17,28.25,28.13,28.25,2600.0,21.4853,21.5464,21.4548,21.5464,2600.0
2006-10-12 12:00:00,28.21,28.25,28.18,28.24,3200.0,21.5158,21.5464,21.493,21.5387,3200.0
2006-10-12 12:10:00,28.24,28.24,28.2,28.24,2000.0,21.5387,21.5387,21.5082,21.5387,2000.0
2006-10-12 12:20:00,28.24,28.25,28.21,28.25,2400.0,21.5387,21.5464,21.5158,21.5464,2400.0
2006-10-12 12:30:00,28.25,28.25,28.24,28.24,1800.0,21.5464,21.5464,21.5387,21.5387,1800.0
2006-10-12 12:40:00,28.24,28.24,28.22,28.22,2400.0,21.5387,21.5387,21.5235,21.5235,2400.0
2006-10-12 12:50:00,28.22,28.24,28.22,28.23,1600.0,21.5235,21.5387,21.5235,21.5311,1600.0
2006-10-12 13:00:00,28.22,28.25,28.2,28.25,4000.0,21.5235,21.5464,21.5082,21.5464,4000.0
2006-10-12 13:10:00,28.25,28.25,28.17,28.19,6600.0,21.5464,21.5464,21.4853,21.5006,6600.0
2006-10-12 13:20:00,28.18,28.22,28.18,28.18,2400.0,21.493,21.5235,21.493,21.493,2400.0
2006-10-12 13:30:00,28.22,28.22,28.19,28.2,2400.0,21.5235,21.5235,21.5006,21.5082,2400.0
2006-10-12 13:40:00,28.19,28.19,28.15,28.18,5400.0,21.5006,21.5006,21.4701,21.493,5400.0
2006-10-12 13:50:00,28.18,28.18,28.14,28.18,3000.0,21.493,21.493,21.4625,21.493,3000.0
2006-10-12 14:00:00,28.17,28.18,28.15,28.17,8200.0,21.4853,21.493,21.4701,21.4853,8200.0
2006-10-12 14:10:00,28.15,28.15,28.09,28.12,8000.0,21.4701,21.4701,21.4243,21.4472,8000.0
2006-10-12 14:20:00,28.13,28.2,28.11,28.17,67200.0,21.4548,21.5082,21.4396,21.4853,67200.0
2006-10-12 14:30:00,28.17,28.18,28.08,28.08,12400.0,21.4853,21.493,21.4167,21.4167,12400.0
2006-10-12 14:40:00,28.13,28.14,28.07,28.13,29200.0,21.4548,21.4625,21.4091,21.4548,29200.0
2006-10-12 14:50:00,28.13,28.14,28.13,28.14,12000.0,21.4548,21.4625,21.4548,21.4625,12000.0
2006-10-12 15:00:00,28.14,28.22,28.12,28.22,22400.0,21.4625,21.5235,21.4472,21.5235,22400.0
2006-10-12 15:10:00,28.21,28.23,28.21,28.23,7600.0,21.5158,21.5311,21.5158,21.5311,7600.0
2006-10-12 15:20:00,28.23,28.27,28.22,28.26,6200.0,21.5311,21.5616,21.5235,21.554,6200.0
2006-10-12 15:30:00,28.27,28.34,28.26,28.29,42400.0,21.5616,21.615,21.554,21.5769,42400.0
2006-10-12 15:40:00,28.27,28.29,28.27,28.27,7000.0,21.5616,21.5769,21.5616,21.5616,7000.0
2006-10-12 15:50:00,28.25,28.28,28.23,28.23,17400.0,21.5464,21.5692,21.5311,21.5311,17400.0
2006-10-13 09:30:00,28.13,28.16,28.07,28.07,4200.0,21.4548,21.4777,21.4091,21.4091,4200.0
2006-10-13 09:40:00,28.06,28.08,28.02,28.05,6800.0,21.4014,21.4167,21.3709,21.3938,6800.0
2006-10-13 09:50:00,28.05,28.15,28.0,28.03,5600.0,21.3938,21.4701,21.3557,21.3786,5600.0
2006-10-13 10:00:00,28.03,28.05,28.03,28.03,9200.0,21.3786,21.3938,21.3786,21.3786,9200.0
2006-10-13 10:10:00,28.03,28.04,28.0,28.02,3000.0,21.3786,21.3862,21.3557,21.3709,3000.0
2006-10-13 10:20:00,27.99,27.99,27.92,27.99,4200.0,21.348,21.348,21.2947,21.348,4200.0
2006-10-13 10:30:00,28.02,28.23,28.0,28.23,37200.0,21.3709,21.5311,21.3557,21.5311,37200.0
2006-10-13 10:40:00,28.22,28.26,28.22,28.25,1400.0,21.5235,21.554,21.5235,21.5464,1400.0
2006-10-13 10:50:00,28.25,28.33,28.24,28.24,10200.0,21.5464,21.6074,21.5387,21.5387,10200.0
2006-10-13 11:00:00,28.24,28.25,28.18,28.2,8600.0,21.5387,21.5464,21.493,21.5082,8600.0
2006-10-13 11:10:00,28.2,28.2,28.18,28.2,2600.0,21.5082,21.5082,21.493,21.5082,2600.0
2006-10-13 11:20:00,28.18,28.2,28.15,28.17,2200.0,21.493,21.5082,21.4701,21.4853,2200.0
2006-10-13 11:30:00,28.18,28.19,28.18,28.18,600.0,21.493,21.5006,21.493,21.493,600.0
2006-10-13 11:40:00,28.18,28.18,28.09,28.11,1800.0,21.493,21.493,21.4243,21.4396,1800.0
2006-10-13 11:50:00,28.11,28.15,28.11,28.14,1400.0,21.4396,21.4701,21.4396,21.4625,1400.0
2006-10-13 12:00:00,28.16,28.17,28.11,28.13,4200.0,21.4777,21.4853,21.4396,21.4548,4200.0
2006-10-13 12:10:00,28.11,28.13,28.11,28.13,3600.0,21.4396,21.4548,21.4396,21.4548,3600.0
2006-10-13 12:20:00,28.13,28.13,28.12,28.13,13800.0,21.4548,21.4548,21.4472,21.4548,13800.0
2006-10-13 12:30:00,28.13,28.18,28.13,28.18,2600.0,21.4548,21.493,21.4548,21.493,2600.0
2006-10-13 12:40:00,28.18,28.19,28.16,28.19,6000.0,21.493,21.5006,21.4777,21.5006,6000.0
2006-10-13 12:50:00,28.18,28.2,28.18,28.2,7000.0,21.493,21.5082,21.493,21.5082,7000.0
2006-10-13 13:00:00,28.18,28.18,28.14,28.16,8200.0,21.493,21.493,21.4625,21.4777,8200.0
2006-10-13 13:10:00,28.14,28.17,28.14,28.17,3400.0,21.4625,21.4853,21.4625,21.4853,3400.0
2006-10-13 13:20:00,28.15,28.2,28.15,28.2,8600.0,21.4701,21.5082,21.4701,21.5082,8600.0
2006-10-13 13:30:00,28.19,28.2,28.18,28.2,7400.0,21.5006,21.5082,21.493,21.5082,7400.0
2006-10-13 13:40:00,28.18,28.21,28.18,28.21,2800.0,21.493,21.5158,21.493,21.5158,2800.0
2006-10-13 13:50:00,28.21,28.23,28.2,28.23,7400.0,21.5158,21.5311,21.5082,21.5311,7400.0
2006-10-13 14:00:00,28.23,28.23,28.2,28.22,5200.0,21.5311,21.5311,21.5082,21.5235,5200.0
2006-10-13 14:10:00,28.22,28.23,28.22,28.23,3000.0,21.5235,21.5311,21.5235,21.5311,3000.0
2006-10-13 14:20:00,28.22,28.22,28.19,28.19,8000.0,21.5235,21.5235,21.5006,21.5006,8000.0
2006-10-13 14:30:00,28.22,28.22,28.15,28.17,8400.0,21.5235,21.5235,21.4701,21.4853,8400.0
2006-10-13 14:40:00,28.15,28.2,28.15,28.2,1600.0,21.4701,21.5082,21.4701,21.5082,1600.0
2006-10-13 14:50:00,28.19,28.19,28.15,28.16,8200.0,21.5006,21.5006,21.4701,21.4777,8200.0
2006-10-13 15:00:00,28.16,28.17,28.15,28.16,36400.0,21.4777,21.4853,21.4701,21.4777,36400.0
2006-10-13 15:10:00,28.13,28.16,28.13,28.15,6800.0,21.4548,21.4777,21.4548,21.4701,6800.0
2006-10-13 15:20:00,28.14,28.15,28.11,28.11,20600.0,21.4625,21.4701,21.4396,21.4396,20600.0
2006-10-13 15:30:00,28.11,28.11,28.09,28.11,18800.0,21.4396,21.4396,21.4243,21.4396,18800.0
2006-10-13 15:40:00,28.11,28.17,28.1,28.17,14800.0,21.4396,21.4853,21.4319,21.4853,14800.0
2006-10-13 15:50:00,28.17,28.19,28.15,28.16,23200.0,21.4853,21.5006,21.4701,21.4777,23200.0
2006-10-16 09:30:00,28.25,28.28,28.25,28.28,6800.0,21.5464,21.5692,21.5464,21.5692,6800.0
2006-10-16 09:40:00,28.31,28.36,28.23,28.25,9000.0,21.5921,21.6302,21.5311,21.5464,9000.0
2006-10-16 09:50:00,28.25,28.3,28.25,28.28,9200.0,21.5464,21.5845,21.5464,21.5692,9200.0
2006-10-16 10:00:00,28.28,28.44,28.28,28.43,14800.0,21.5692,21.6913,21.5692,21.6836,14800.0
2006-10-16 10:10:00,28.43,28.43,28.39,28.4,9400.0,21.6836,21.6836,21.6531,21.6608,9400.0
2006-10-16 10:20:00,28.39,28.4,28.39,28.4,20200.0,21.6531,21.6608,21.6531,21.6608,20200.0
2006-10-16 10:30:00,28.4,28.45,28.4,28.41,21400.0,21.6608,21.6989,21.6608,21.6684,21400.0
2006-10-16 10:40:00,28.41,28.45,28.38,28.38,8200.0,21.6684,21.6989,21.6455,21.6455,8200.0
2006-10-16 10:50:00,28.38,28.38,28.34,28.34,3800.0,21.6455,21.6455,21.615,21.615,3800.0
2006-10-16 11:00:00,28.34,28.35,28.32,28.34,20000.0,21.615,21.6226,21.5997,21.615,20000.0
2006-10-16 11:10:00,28.34,28.35,28.34,28.34,7200.0,21.615,21.6226,21.615,21.615,7200.0
2006-10-16 11:20:00,28.35,28.35,28.33,28.34,7600.0,21.6226,21.6226,21.6074,21.615,7600.0
2006-10-16 11:30:00,28.34,28.36,28.33,28.35,5200.0,21.615,21.6302,21.6074,21.6226,5200.0
2006-10-16 11:40:00,28.38,28.41,28.36,28.37,6400.0,21.6455,21.6684,21.6302,21.6379,6400.0
2006-10-16 11:50:00,28.38,28.38,28.35,28.36,4200.0,21.6455,21.6455,21.6226,21.6302,4200.0
2006-10-16 12:00:00,28.36,28.36,28.36,28.36,4000.0,21.6302,21.6302,21.6302,21.6302,4000.0
2006-10-16 12:10:00,28.36,28.36,28.32,28.34,6600.0,21.6302,21.6302,21.5997,21.615,6600.0
2006-10-16 12:20:00,28.33,28.34,28.31,28.32,2600.0,21.6074,21.615,21.5921,21.5997,2600.0
2006-10-16 12:30:00,28.31,28.31,28.28,28.28,7200.0,21.5921,21.5921,21.5692,21.5692,7200.0
2006-10-16 12:40:00,28.32,28.32,28.29,28.29,1000.0,21.5997,21.5997,21.5769,21.5769,1000.0
2006-10-16 12:50:00,28.29,28.35,28.29,28.34,4600.0,21.5769,21.6226,21.5769,21.615,4600.0
2006-10-16 13:00:00,28.35,28.35,28.35,28.35,2800.0,21.6226,21.6226,21.6226,21.6226,2800.0
2006-10-16 13:10:00,28.35,28.38,28.35,28.37,15200.0,21.6226,21.6455,21.6226,21.6379,15200.0
2006-10-16 13:20:00,28.36,28.36,28.35,28.35,2200.0,21.6302,21.6302,21.6226,21.6226,2200.0
2006-10-16 13:30:00,28.35,28.38,28.35,28.37,3400.0,21.6226,21.6455,21.6226,21.6379,3400.0
2006-10-16 13:40:00,28.37,28.37,28.36,28.37,3000.0,21.6379,21.6379,21.6302,21.6379,3000.0
2006-10-16 13:50:00,28.37,28.38,28.37,28.37,6000.0,21.6379,21.6455,21.6379,21.6379,6000.0
2006-10-16 14:00:00,28.36,28.38,28.35,28.37,10600.0,21.6302,21.6455,21.6226,21.6379,10600.0
2006-10-16 14:10:00,28.38,28.38,28.36,28.36,11200.0,21.6455,21.6455,21.6302,21.6302,11200.0
2006-10-16 14:20:00,28.36,28.43,28.36,28.38,26000.0,21.6302,21.6836,21.6302,21.6455,26000.0
2006-10-16 14:30:00,28.38,28.39,28.36,28.39,7000.0,21.6455,21.6531,21.6302,21.6531,7000.0
2006-10-16 14:40:00,28.39,28.4,28.37,28.38,7600.0,21.6531,21.6608,21.6379,21.6455,7600.0
2006-10-16 14:50:00,28.38,28.38,28.33,28.35,10400.0,21.6455,21.6455,21.6074,21.6226,10400.0
2006-10-16 15:00:00,28.35,28.35,28.34,28.35,17400.0,21.6226,21.6226,21.615,21.6226,17400.0
2006-10-16 15:10:00,28.35,28.35,28.34,28.35,15600.0,21.6226,21.6226,21.615,21.6226,15600.0
2006-10-16 15:20:00,28.36,28.36,28.35,28.36,11800.0,21.6302,21.6302,21.6226,21.6302,11800.0
2006-10-16 15:30:00,28.35,28.38,28.35,28.37,9800.0,21.6226,21.6455,21.6226,21.6379,9800.0
2006-10-16 15:40:00,28.38,28.38,28.36,28.36,15800.0,21.6455,21.6455,21.6302,21.6302,15800.0
2006-10-16 15:50:00,28.36,28.36,28.33,28.35,30000.0,21.6302,21.6302,21.6074,21.6226,30000.0
2006-10-17 09:30:00,28.3,28.32,28.26,28.26,8400.0,21.5845,21.5997,21.554,21.554,8400.0
2006-10-17 09:40:00,28.22,28.22,28.15,28.15,9800.0,21.5235,21.5235,21.4701,21.4701,9800.0
2006-10-17 09:50:00,28.15,28.15,28.1,28.1,7000.0,21.4701,21.4701,21.4319,21.4319,7000.0
2006-10-17 10:00:00,28.1,28.1,28.04,28.04,14200.0,21.4319,21.4319,21.3862,21.3862,14200.0
2006-10-17 10:10:00,28.04,28.04,28.0,28.01,8600.0,21.3862,21.3862,21.3557,21.3633,8600.0
2006-10-17 10:20:00,28.01,28.02,27.97,27.97,22000.0,21.3633,21.3709,21.3328,21.3328,22000.0
2006-10-17 10:30:00,27.97,27.97,27.89,27.9,31200.0,21.3328,21.3328,21.2718,21.2794,31200.0
2006-10-17 10:40:00,27.9,27.93,27.89,27.89,10600.0,21.2794,21.3023,21.2718,21.2718,10600.0
2006-10-17 10:50:00,27.89,27.89,27.82,27.82,14600.0,21.2718,21.2718,21.2184,21.2184,14600.0
2006-10-17 11:00:00,27.83,27.83,27.78,27.8,14600.0,21.226,21.226,21.1879,21.2031,14600.0
2006-10-17 11:10:00,27.79,27.82,27.75,27.78,11800.0,21.1955,21.2184,21.165,21.1879,11800.0
2006-10-17 11:20:00,27.78,27.78,27.7,27.73,6800.0,21.1879,21.1879,21.1269,21.1497,6800.0
2006-10-17 11:30:00,27.73,27.74,27.72,27.72,13000.0,21.1497,21.1574,21.1421,21.1421,13000.0
2006-10-17 11:40:00,27.72,27.73,27.7,27.71,12400.0,21.1421,21.1497,21.1269,21.1345,12400.0
2006-10-17 11:50:00,27.71,27.73,27.68,27.68,10600.0,21.1345,21.1497,21.1116,21.1116,10600.0
2006-10-17 12:00:00,27.68,27.71,27.68,27.71,36000.0,21.1116,21.1345,21.1116,21.1345,36000.0
2006-10-17 12:10:00,27.71,27.79,27.7,27.77,28400.0,21.1345,21.1955,21.1269,21.1803,28400.0
2006-10-17 12:20:00,27.78,27.83,27.78,27.81,12600.0,21.1879,21.226,21.1879,21.2108,12600.0
2006-10-17 12:30:00,27.81,27.81,27.78,27.79,5600.0,21.2108,21.2108,21.1879,21.1955,5600.0
2006-10-17 12:40:00,27.8,27.81,27.79,27.79,5000.0,21.2031,21.2108,21.1955,21.1955,5000.0
2006-10-17 12:50:00,27.8,27.8,27.78,27.78,7200.0,21.2031,21.2031,21.1879,21.1879,7200.0
2006-10-17 13:00:00,27.78,27.8,27.74,27.8,18800.0,21.1879,21.2031,21.1574,21.2031,18800.0
2006-10-17 13:10:00,27.79,27.8,27.78,27.8,14200.0,21.1955,21.2031,21.1879,21.2031,14200.0
2006-10-17 13:20:00,27.81,27.85,27.8,27.83,21600.0,21.2108,21.2413,21.2031,21.226,21600.0
2006-10-17 13:30:00,27.86,27.88,27.84,27.85,5200.0,21.2489,21.2642,21.2336,21.2413,5200.0
2006-10-17 13:40:00,27.84,27.91,27.83,27.9,11800.0,21.2336,21.287,21.226,21.2794,11800.0
2006-10-17 13:50:00,27.9,27.91,27.87,27.87,14400.0,21.2794,21.287,21.2565,21.2565,14400.0
2006-10-17 14:00:00,27.86,27.86,27.77,27.77,14600.0,21.2489,21.2489,21.1803,21.1803,14600.0
2006-10-17 14:10:00,27.77,27.81,27.75,27.81,12000.0,21.1803,21.2108,21.165,21.2108,12000.0
2006-10-17 14:20:00,27.81,27.81,27.77,27.78,15800.0,21.2108,21.2108,21.1803,21.1879,15800.0
2006-10-17 14:30:00,27.77,27.83,27.77,27.82,10000.0,21.1803,21.226,21.1803,21.2184,10000.0
2006-10-17 14:40:00,27.82,27.82,27.78,27.79,13000.0,21.2184,21.2184,21.1879,21.1955,13000.0
2006-10-17 14:50:00,27.78,27.82,27.78,27.82,28000.0,21.1879,21.2184,21.1879,21.2184,28000.0
2006-10-17 15:00:00,27.82,27.93,27.81,27.92,25600.0,21.2184,21.3023,21.2108,21.2947,25600.0
2006-10-17 15:10:00,27.92,27.98,27.88,27.89,20800.0,21.2947,21.3404,21.2642,21.2718,20800.0
2006-10-17 15:20:00,27.89,27.89,27.86,27.88,22800.0,21.2718,21.2718,21.2489,21.2642,22800.0
2006-10-17 15:30:00,27.88,27.89,27.86,27.86,23800.0,21.2642,21.2718,21.2489,21.2489,23800.0
2006-10-17 15:40:00,27.86,27.86,27.72,27.72,23000.0,21.2489,21.2489,21.1421,21.1421,23000.0
2006-10-17 15:50:00,27.72,27.8,27.72,27.76,31800.0,21.1421,21.2031,21.1421,21.1726,31800.0
2006-10-18 09:30:00,27.8,27.81,27.78,27.8,18000.0,21.2031,21.2108,21.1879,21.2031,18000.0
2006-10-18 09:40:00,27.8,27.8,27.63,27.65,23200.0,21.2031,21.2031,21.0735,21.0887,23200.0
2006-10-18 09:50:00,27.65,27.65,27.53,27.57,36600.0,21.0887,21.0887,20.9972,21.0277,36600.0
2006-10-18 10:00:00,27.57,27.57,27.45,27.47,48800.0,21.0277,21.0277,20.9362,20.9514,48800.0
2006-10-18 10:10:00,27.43,27.55,27.43,27.52,41600.0,20.9209,21.0125,20.9209,20.9896,41600.0
2006-10-18 10:20:00,27.5,27.64,27.46,27.56,37400.0,20.9743,21.0811,20.9438,21.0201,37400.0
2006-10-18 10:30:00,27.53,27.6,27.5,27.53,20800.0,20.9972,21.0506,20.9743,20.9972,20800.0
2006-10-18 10:40:00,27.53,27.54,27.5,27.51,29400.0,20.9972,21.0048,20.9743,20.982,29400.0
2006-10-18 10:50:00,27.53,27.53,27.5,27.51,31200.0,20.9972,20.9972,20.9743,20.982,31200.0
2006-10-18 11:00:00,27.52,27.52,27.46,27.48,17800.0,20.9896,20.9896,20.9438,20.9591,17800.0
2006-10-18 11:10:00,27.48,27.5,27.47,27.48,30600.0,20.9591,20.9743,20.9514,20.9591,30600.0
2006-10-18 11:20:00,27.48,27.5,27.47,27.49,21000.0,20.9591,20.9743,20.9514,20.9667,21000.0
2006-10-18 11:30:00,27.5,27.5,27.45,27.5,18200.0,20.9743,20.9743,20.9362,20.9743,18200.0
2006-10-18 11:40:00,27.49,27.5,27.45,27.49,18800.0,20.9667,20.9743,20.9362,20.9667,18800.0
2006-10-18 11:50:00,27.49,27.5,27.48,27.49,28600.0,20.9667,20.9743,20.9591,20.9667,28600.0
2006-10-18 12:00:00,27.49,27.65,27.49,27.64,20200.0,20.9667,21.0887,20.9667,21.0811,20200.0
2006-10-18 12:10:00,27.63,27.68,27.6,27.65,25000.0,21.0735,21.1116,21.0506,21.0887,25000.0
2006-10-18 12:20:00,27.65,27.68,27.64,27.68,6400.0,21.0887,21.1116,21.0811,21.1116,6400.0
2006-10-18 12:30:00,27.68,27.68,27.67,27.67,10800.0,21.1116,21.1116,21.104,21.104,10800.0
2006-10-18 12:40:00,27.68,27.7,27.61,27.65,27600.0,21.1116,21.1269,21.0582,21.0887,27600.0
2006-10-18 12:50:00,27.65,27.65,27.53,27.53,7800.0,21.0887,21.0887,20.9972,20.9972,7800.0
2006-10-18 13:00:00,27.54,27.55,27.52,27.55,8800.0,21.0048,21.0125,20.9896,21.0125,8800.0
2006-10-18 13:10:00,27.55,27.61,27.54,27.56,28800.0,21.0125,21.0582,21.0048,21.0201,28800.0
2006-10-18 13:20:00,27.57,27.58,27.55,27.55,16600.0,21.0277,21.0353,21.0125,21.0125,16600.0
2006-10-18 13:30:00,27.55,27.64,27.54,27.64,23400.0,21.0125,21.0811,21.0048,21.0811,23400.0
2006-10-18 13:40:00,27.61,27.65,27.61,27.65,11800.0,21.0582,21.0887,21.0582,21.0887,11800.0
2006-10-18 13:50:00,27.64,27.65,27.6,27.65,16200.0,21.0811,21.0887,21.0506,21.0887,16200.0
2006-10-18 14:00:00,27.64,27.65,27.63,27.65,19200.0,21.0811,21.0887,21.0735,21.0887,19200.0
2006-10-18 14:10:00,27.65,27.68,27.59,27.68,11600.0,21.0887,21.1116,21.043,21.1116,11600.0
2006-10-18 14:20:00,27.67,27.78,27.67,27.75,36400.0,21.104,21.1879,21.104,21.165,36400.0
2006-10-18 14:30:00,27.75,27.81,27.74,27.8,12000.0,21.165,21.2108,21.1574,21.2031,12000.0
2006-10-18 14:40:00,27.8,27.83,27.79,27.82,18800.0,21.2031,21.226,21.1955,21.2184,18800.0
2006-10-18 14:50:00,27.82,27.83,27.81,27.82,19000.0,21.2184,21.226,21.2108,21.2184,19000.0
2006-10-18 15:00:00,27.82,27.88,27.81,27.85,20600.0,21.2184,21.2642,21.2108,21.2413,20600.0
2006-10-18 15:10:00,27.85,28.0,27.85,27.98,36600.0,21.2413,21.3557,21.2413,21.3404,36600.0
2006-10-18 15:20:00,27.98,28.03,27.88,27.93,62400.0,21.3404,21.3786,21.2642,21.3023,62400.0
2006-10-18 15:30:00,27.92,28.0,27.88,27.96,39000.0,21.2947,21.3557,21.2642,21.3252,39000.0
2006-10-18 15:40:00,27.93,28.0,27.88,27.97,51400.0,21.3023,21.3557,21.2642,21.3328,51400.0
2006-10-18 15:50:00,27.97,28.0,27.89,27.94,71800.0,21.3328,21.3557,21.2718,21.3099,71800.0
2006-10-19 09:30:00,30.53,31.88,30.53,31.88,7800.0,23.2853,24.315,23.2853,24.315,7800.0
2006-10-19 09:40:00,32.3,32.75,30.98,31.35,432200.0,24.6353,24.9785,23.6285,23.9107,432200.0
2006-10-19 09:50:00,31.35,31.45,30.8,30.83,414200.0,23.9107,23.987,23.4912,23.5141,414200.0
2006-10-19 10:00:00,30.81,30.91,29.9,29.9,301200.0,23.4989,23.5751,22.8048,22.8048,301200.0
2006-10-19 10:10:00,29.85,30.66,29.85,30.6,308400.0,22.7667,23.3845,22.7667,23.3387,308400.0
2006-10-19 10:20:00,30.57,30.85,30.54,30.67,143800.0,23.3158,23.5294,23.2929,23.3921,143800.0
2006-10-19 10:30:00,30.68,30.77,30.5,30.66,101200.0,23.3997,23.4684,23.2624,23.3845,101200.0
2006-10-19 10:40:00,30.7,30.75,30.63,30.64,193400.0,23.415,23.4531,23.3616,23.3692,193400.0
2006-10-19 10:50:00,30.65,30.68,30.63,30.65,133800.0,23.3768,23.3997,23.3616,23.3768,133800.0
2006-10-19 11:00:00,30.65,30.68,30.61,30.65,194400.0,23.3768,23.3997,23.3463,23.3768,194400.0
2006-10-19 11:10:00,30.66,30.77,30.66,30.73,143200.0,23.3845,23.4684,23.3845,23.4379,143200.0
2006-10-19 11:20:00,30.73,31.0,30.73,31.0,144600.0,23.4379,23.6438,23.4379,23.6438,144600.0
2006-10-19 11:30:00,31.0,31.0,30.53,30.59,145800.0,23.6438,23.6438,23.2853,23.3311,145800.0
2006-10-19 11:40:00,30.6,30.82,30.4,30.73,109600.0,23.3387,23.5065,23.1862,23.4379,109600.0
2006-10-19 11:50:00,30.72,30.75,30.66,30.72,101800.0,23.4302,23.4531,23.3845,23.4302,101800.0
2006-10-19 12:00:00,30.71,30.72,30.48,30.58,176600.0,23.4226,23.4302,23.2472,23.3234,176600.0
2006-10-19 12:10:00,30.59,30.68,30.58,30.65,91600.0,23.3311,23.3997,23.3234,23.3768,91600.0
2006-10-19 12:20:00,30.67,30.67,30.63,30.63,23400.0,23.3921,23.3921,23.3616,23.3616,23400.0
2006-10-19 12:30:00,30.63,30.66,30.61,30.62,49200.0,23.3616,23.3845,23.3463,23.354,49200.0
2006-10-19 12:40:00,30.65,30.7,30.63,30.68,77600.0,23.3768,23.415,23.3616,23.3997,77600.0
2006-10-19 12:50:00,30.68,30.68,30.66,30.68,43800.0,23.3997,23.3997,23.3845,23.3997,43800.0
2006-10-19 13:00:00,30.68,30.74,30.65,30.74,42200.0,23.3997,23.4455,23.3768,23.4455,42200.0
2006-10-19 13:10:00,30.74,30.83,30.73,30.74,72400.0,23.4455,23.5141,23.4379,23.4455,72400.0
2006-10-19 13:20:00,30.77,30.77,30.7,30.71,12000.0,23.4684,23.4684,23.415,23.4226,12000.0
2006-10-19 13:30:00,30.71,30.72,30.63,30.7,45200.0,23.4226,23.4302,23.3616,23.415,45200.0
2006-10-19 13:40:00,30.7,30.74,30.7,30.74,19000.0,23.415,23.4455,23.415,23.4455,19000.0
2006-10-19 13:50:00,30.74,30.77,30.7,30.72,45600.0,23.4455,23.4684,23.415,23.4302,45600.0
2006-10-19 14:00:00,30.72,30.75,30.71,30.74,36600.0,23.4302,23.4531,23.4226,23.4455,36600.0
2006-10-19 14:10:00,30.73,30.74,30.62,30.71,43600.0,23.4379,23.4455,23.354,23.4226,43600.0
2006-10-19 14:20:00,30.68,30.74,30.67,30.73,48200.0,23.3997,23.4455,23.3921,23.4379,48200.0
2006-10-19 14:30:00,30.73,30.78,30.68,30.78,71600.0,23.4379,23.476,23.3997,23.476,71600.0
2006-10-19 14:40:00,30.78,30.78,30.74,30.75,112200.0,23.476,23.476,23.4455,23.4531,112200.0
2006-10-19 14:50:00,30.75,30.76,30.74,30.76,81400.0,23.4531,23.4607,23.4455,23.4607,81400.0
2006-10-19 15:00:00,30.75,30.78,30.72,30.72,187000.0,23.4531,23.476,23.4302,23.4302,187000.0
2006-10-19 15:10:00,30.72,30.72,30.42,30.42,70200.0,23.4302,23.4302,23.2014,23.2014,70200.0
2006-10-19 15:20:00,30.42,30.44,30.23,30.38,112200.0,23.2014,23.2167,23.0565,23.1709,112200.0
2006-10-19 15:30:00,30.38,30.65,30.38,30.62,62000.0,23.1709,23.3768,23.1709,23.354,62000.0
2006-10-19 15:40:00,30.62,30.65,30.54,30.61,74200.0,23.354,23.3768,23.2929,23.3463,74200.0
2006-10-19 15:50:00,30.61,30.63,30.56,30.63,69200.0,23.3463,23.3616,23.3082,23.3616,69200.0
2006-10-20 09:30:00,30.68,30.68,30.4,30.41,21000.0,23.3997,23.3997,23.1862,23.1938,21000.0
2006-10-20 09:40:00,30.41,30.41,30.35,30.39,18600.0,23.1938,23.1938,23.148,23.1785,18600.0
2006-10-20 09:50:00,30.39,30.43,30.3,30.39,22200.0,23.1785,23.209,23.1099,23.1785,22200.0
2006-10-20 10:00:00,30.38,30.44,30.32,30.32,21200.0,23.1709,23.2167,23.1251,23.1251,21200.0
2006-10-20 10:10:00,30.31,30.31,30.23,30.26,44600.0,23.1175,23.1175,23.0565,23.0794,44600.0
2006-10-20 10:20:00,30.24,30.34,30.23,30.31,7400.0,23.0641,23.1404,23.0565,23.1175,7400.0
2006-10-20 10:30:00,30.31,30.33,30.2,30.31,13200.0,23.1175,23.1328,23.0336,23.1175,13200.0
2006-10-20 10:40:00,30.31,30.36,30.27,30.32,10000.0,23.1175,23.1557,23.087,23.1251,10000.0
2006-10-20 10:50:00,30.31,30.35,30.29,30.33,9000.0,23.1175,23.148,23.1023,23.1328,9000.0
2006-10-20 11:00:00,30.31,30.33,30.26,30.26,11200.0,23.1175,23.1328,23.0794,23.0794,11200.0
2006-10-20 11:10:00,30.26,30.31,30.25,30.31,12200.0,23.0794,23.1175,23.0718,23.1175,12200.0
2006-10-20 11:20:00,30.28,30.32,30.28,30.31,10800.0,23.0946,23.1251,23.0946,23.1175,10800.0
2006-10-20 11:30:00,30.31,30.4,30.3,30.39,12800.0,23.1175,23.1862,23.1099,23.1785,12800.0
2006-10-20 11:40:00,30.4,30.57,30.38,30.57,20800.0,23.1862,23.3158,23.1709,23.3158,20800.0
2006-10-20 11:50:00,30.58,30.74,30.56,30.7,23400.0,23.3234,23.4455,23.3082,23.415,23400.0
2006-10-20 12:00:00,30.71,30.73,30.66,30.69,21400.0,23.4226,23.4379,23.3845,23.4073,21400.0
2006-10-20 12:10:00,30.7,30.92,30.69,30.92,147400.0,23.415,23.5828,23.4073,23.5828,147400.0
2006-10-20 12:20:00,30.93,31.05,30.86,30.93,27600.0,23.5904,23.6819,23.537,23.5904,27600.0
2006-10-20 12:30:00,30.91,30.91,30.77,30.8,11600.0,23.5751,23.5751,23.4684,23.4912,11600.0
2006-10-20 12:40:00,30.8,30.96,30.78,30.93,9400.0,23.4912,23.6133,23.476,23.5904,9400.0
2006-10-20 12:50:00,30.93,30.93,30.85,30.86,5400.0,23.5904,23.5904,23.5294,23.537,5400.0
2006-10-20 13:00:00,30.88,30.88,30.85,30.86,7800.0,23.5523,23.5523,23.5294,23.537,7800.0
2006-10-20 13:10:00,30.86,30.86,30.72,30.72,9400.0,23.537,23.537,23.4302,23.4302,9400.0
2006-10-20 13:20:00,30.73,30.79,30.72,30.75,24200.0,23.4379,23.4836,23.4302,23.4531,24200.0
2006-10-20 13:30:00,30.79,30.91,30.75,30.88,57400.0,23.4836,23.5751,23.4531,23.5523,57400.0
2006-10-20 13:40:00,30.85,30.88,30.82,30.85,14000.0,23.5294,23.5523,23.5065,23.5294,14000.0
2006-10-20 13:50:00,30.85,30.88,30.81,30.83,22200.0,23.5294,23.5523,23.4989,23.5141,22200.0
2006-10-20 14:00:00,30.83,30.9,30.8,30.8,25000.0,23.5141,23.5675,23.4912,23.4912,25000.0
2006-10-20 14:10:00,30.81,30.83,30.79,30.8,10200.0,23.4989,23.5141,23.4836,23.4912,10200.0
2006-10-20 14:20:00,30.79,30.83,30.79,30.82,13600.0,23.4836,23.5141,23.4836,23.5065,13600.0
2006-10-20 14:30:00,30.82,30.84,30.82,30.83,8600.0,23.5065,23.5218,23.5065,23.5141,8600.0
2006-10-20 14:40:00,30.82,30.83,30.79,30.82,9600.0,23.5065,23.5141,23.4836,23.5065,9600.0
2006-10-20 14:50:00,30.82,30.83,30.79,30.8,10600.0,23.5065,23.5141,23.4836,23.4912,10600.0
2006-10-20 15:00:00,30.81,30.82,30.8,30.82,17600.0,23.4989,23.5065,23.4912,23.5065,17600.0
2006-10-20 15:10:00,30.8,30.82,30.8,30.82,21000.0,23.4912,23.5065,23.4912,23.5065,21000.0
2006-10-20 15:20:00,30.81,30.88,30.79,30.85,36200.0,23.4989,23.5523,23.4836,23.5294,36200.0
2006-10-20 15:30:00,30.85,30.86,30.79,30.82,20200.0,23.5294,23.537,23.4836,23.5065,20200.0
2006-10-20 15:40:00,30.8,30.93,30.8,30.93,23800.0,23.4912,23.5904,23.4912,23.5904,23800.0
2006-10-20 15:50:00,30.93,30.95,30.89,30.92,45400.0,23.5904,23.6056,23.5599,23.5828,45400.0
2006-10-23 09:30:00,31.0,31.03,31.0,31.0,37000.0,23.6438,23.6667,23.6438,23.6438,37000.0
2006-10-23 09:40:00,31.03,31.31,31.03,31.18,60800.0,23.6667,23.8802,23.6667,23.7811,60800.0
2006-10-23 09:50:00,31.19,31.3,31.16,31.25,40400.0,23.7887,23.8726,23.7658,23.8345,40400.0
2006-10-23 10:00:00,31.28,31.36,31.28,31.31,30400.0,23.8573,23.9184,23.8573,23.8802,30400.0
2006-10-23 10:10:00,31.3,31.32,31.25,31.29,29200.0,23.8726,23.8878,23.8345,23.865,29200.0
2006-10-23 10:20:00,31.29,31.67,31.25,31.67,86000.0,23.865,24.1548,23.8345,24.1548,86000.0
2006-10-23 10:30:00,31.67,31.71,31.48,31.48,44600.0,24.1548,24.1853,24.0099,24.0099,44600.0
2006-10-23 10:40:00,31.5,31.59,31.47,31.5,13800.0,24.0251,24.0938,24.0023,24.0251,13800.0
2006-10-23 10:50:00,31.5,31.5,31.38,31.4,63000.0,24.0251,24.0251,23.9336,23.9489,63000.0
2006-10-23 11:00:00,31.39,31.4,31.27,31.28,75800.0,23.9412,23.9489,23.8497,23.8573,75800.0
2006-10-23 11:10:00,31.25,31.28,31.21,31.23,48000.0,23.8345,23.8573,23.804,23.8192,48000.0
2006-10-23 11:20:00,31.23,31.25,31.22,31.22,69800.0,23.8192,23.8345,23.8116,23.8116,69800.0
2006-10-23 11:30:00,31.25,31.25,31.22,31.22,30800.0,23.8345,23.8345,23.8116,23.8116,30800.0
2006-10-23 11:40:00,31.22,31.23,31.18,31.2,48400.0,23.8116,23.8192,23.7811,23.7963,48400.0
2006-10-23 11:50:00,31.2,31.2,31.14,31.17,33000.0,23.7963,23.7963,23.7506,23.7734,33000.0
2006-10-23 12:00:00,31.18,31.18,31.13,31.16,30000.0,23.7811,23.7811,23.7429,23.7658,30000.0
2006-10-23 12:10:00,31.16,31.16,31.13,31.14,11400.0,23.7658,23.7658,23.7429,23.7506,11400.0
2006-10-23 12:20:00,31.14,31.15,31.1,31.1,28400.0,23.7506,23.7582,23.7201,23.7201,28400.0
2006-10-23 12:30:00,31.11,31.11,31.03,31.05,23000.0,23.7277,23.7277,23.6667,23.6819,23000.0
2006-10-23 12:40:00,31.05,31.12,31.05,31.11,21600.0,23.6819,23.7353,23.6819,23.7277,21600.0
2006-10-23 12:50:00,31.08,31.11,31.07,31.07,23600.0,23.7048,23.7277,23.6972,23.6972,23600.0
2006-10-23 13:00:00,31.08,31.11,31.07,31.09,34600.0,23.7048,23.7277,23.6972,23.7124,34600.0
2006-10-23 13:10:00,31.1,31.11,31.09,31.1,21000.0,23.7201,23.7277,23.7124,23.7201,21000.0
2006-10-23 13:20:00,31.1,31.11,31.09,31.1,24600.0,23.7201,23.7277,23.7124,23.7201,24600.0
2006-10-23 13:30:00,31.1,31.1,31.07,31.08,16400.0,23.7201,23.7201,23.6972,23.7048,16400.0
2006-10-23 13:40:00,31.08,31.08,31.05,31.08,45800.0,23.7048,23.7048,23.6819,23.7048,45800.0
2006-10-23 13:50:00,31.06,31.08,31.05,31.08,17800.0,23.6895,23.7048,23.6819,23.7048,17800.0
2006-10-23 14:00:00,31.08,31.08,31.06,31.07,29800.0,23.7048,23.7048,23.6895,23.6972,29800.0
2006-10-23 14:10:00,31.07,31.08,31.05,31.06,31600.0,23.6972,23.7048,23.6819,23.6895,31600.0
2006-10-23 14:20:00,31.05,31.08,31.05,31.08,31000.0,23.6819,23.7048,23.6819,23.7048,31000.0
2006-10-23 14:30:00,31.08,31.09,31.06,31.06,31400.0,23.7048,23.7124,23.6895,23.6895,31400.0
2006-10-23 14:40:00,31.06,31.06,31.04,31.05,17400.0,23.6895,23.6895,23.6743,23.6819,17400.0
2006-10-23 14:50:00,31.05,31.08,31.04,31.06,19400.0,23.6819,23.7048,23.6743,23.6895,19400.0
2006-10-23 15:00:00,31.05,31.13,31.05,31.12,24000.0,23.6819,23.7429,23.6819,23.7353,24000.0
2006-10-23 15:10:00,31.12,31.15,31.08,31.08,18000.0,23.7353,23.7582,23.7048,23.7048,18000.0
2006-10-23 15:20:00,31.07,31.1,31.04,31.07,42200.0,23.6972,23.7201,23.6743,23.6972,42200.0
2006-10-23 15:30:00,31.07,31.08,31.03,31.04,61200.0,23.6972,23.7048,23.6667,23.6743,61200.0
2006-10-23 15:40:00,31.03,31.04,30.96,30.98,29000.0,23.6667,23.6743,23.6133,23.6285,29000.0
2006-10-23 15:50:00,30.98,31.02,30.96,31.0,38800.0,23.6285,23.659,23.6133,23.6438,38800.0
2006-10-24 09:30:00,30.93,31.0,30.9,30.97,26200.0,23.5904,23.6438,23.5675,23.6209,26200.0
2006-10-24 09:40:00,31.0,31.03,30.95,31.03,109000.0,23.6438,23.6667,23.6056,23.6667,109000.0
2006-10-24 09:50:00,31.02,31.13,30.95,31.0,22800.0,23.659,23.7429,23.6056,23.6438,22800.0
2006-10-24 10:00:00,30.98,30.98,30.9,30.92,11200.0,23.6285,23.6285,23.5675,23.5828,11200.0
2006-10-24 10:10:00,30.9,31.0,30.9,30.96,12200.0,23.5675,23.6438,23.5675,23.6133,12200.0
2006-10-24 10:20:00,30.96,31.05,30.93,30.96,31800.0,23.6133,23.6819,23.5904,23.6133,31800.0
2006-10-24 10:30:00,30.98,31.0,30.97,31.0,14400.0,23.6285,23.6438,23.6209,23.6438,14400.0
2006-10-24 10:40:00,31.0,31.08,30.98,31.0,103400.0,23.6438,23.7048,23.6285,23.6438,103400.0
2006-10-24 10:50:00,31.0,31.04,30.96,30.98,24400.0,23.6438,23.6743,23.6133,23.6285,24400.0
2006-10-24 11:00:00,30.97,31.0,30.93,30.93,22400.0,23.6209,23.6438,23.5904,23.5904,22400.0
2006-10-24 11:10:00,30.94,30.95,30.89,30.9,10800.0,23.598,23.6056,23.5599,23.5675,10800.0
2006-10-24 11:20:00,30.89,30.92,30.85,30.85,19000.0,23.5599,23.5828,23.5294,23.5294,19000.0
2006-10-24 11:30:00,30.88,30.92,30.83,30.86,25600.0,23.5523,23.5828,23.5141,23.537,25600.0
2006-10-24 11:40:00,30.89,30.93,30.86,30.89,8400.0,23.5599,23.5904,23.537,23.5599,8400.0
2006-10-24 11:50:00,30.88,30.9,30.88,30.89,13200.0,23.5523,23.5675,23.5523,23.5599,13200.0
2006-10-24 12:00:00,30.9,30.94,30.78,30.9,32800.0,23.5675,23.598,23.476,23.5675,32800.0
2006-10-24 12:10:00,30.9,30.91,30.89,30.89,18600.0,23.5675,23.5751,23.5599,23.5599,18600.0
2006-10-24 12:20:00,30.9,30.91,30.9,30.9,12400.0,23.5675,23.5751,23.5675,23.5675,12400.0
2006-10-24 12:30:00,30.91,31.0,30.91,31.0,19600.0,23.5751,23.6438,23.5751,23.6438,19600.0
2006-10-24 12:40:00,31.0,31.0,30.98,31.0,20800.0,23.6438,23.6438,23.6285,23.6438,20800.0
2006-10-24 12:50:00,31.0,31.0,30.98,30.98,8000.0,23.6438,23.6438,23.6285,23.6285,8000.0
2006-10-24 13:00:00,30.98,30.98,30.92,30.96,8000.0,23.6285,23.6285,23.5828,23.6133,8000.0
2006-10-24 13:10:00,30.95,31.0,30.94,30.98,7000.0,23.6056,23.6438,23.598,23.6285,7000.0
2006-10-24 13:20:00,30.99,31.03,30.97,30.99,13000.0,23.6362,23.6667,23.6209,23.6362,13000.0
2006-10-24 13:30:00,30.99,31.0,30.97,31.0,8600.0,23.6362,23.6438,23.6209,23.6438,8600.0
2006-10-24 13:40:00,30.99,31.0,30.97,30.99,7800.0,23.6362,23.6438,23.6209,23.6362,7800.0
2006-10-24 13:50:00,30.98,31.0,30.98,30.99,17200.0,23.6285,23.6438,23.6285,23.6362,17200.0
2006-10-24 14:00:00,31.0,31.0,30.98,30.99,7800.0,23.6438,23.6438,23.6285,23.6362,7800.0
2006-10-24 14:10:00,31.0,31.0,30.99,31.0,8400.0,23.6438,23.6438,23.6362,23.6438,8400.0
2006-10-24 14:20:00,31.01,31.03,31.0,31.03,29800.0,23.6514,23.6667,23.6438,23.6667,29800.0
2006-10-24 14:30:00,31.03,31.03,30.99,30.99,9800.0,23.6667,23.6667,23.6362,23.6362,9800.0
2006-10-24 14:40:00,30.98,30.99,30.93,30.93,13800.0,23.6285,23.6362,23.5904,23.5904,13800.0
2006-10-24 14:50:00,30.93,30.99,30.93,30.98,7600.0,23.5904,23.6362,23.5904,23.6285,7600.0
2006-10-24 15:00:00,30.99,30.99,30.86,30.93,62400.0,23.6362,23.6362,23.537,23.5904,62400.0
2006-10-24 15:10:00,30.92,30.93,30.91,30.92,10000.0,23.5828,23.5904,23.5751,23.5828,10000.0
2006-10-24 15:20:00,30.93,30.95,30.87,30.87,42200.0,23.5904,23.6056,23.5446,23.5446,42200.0
2006-10-24 15:30:00,30.88,30.93,30.86,30.93,21000.0,23.5523,23.5904,23.537,23.5904,21000.0
2006-10-24 15:40:00,30.93,30.98,30.93,30.96,31200.0,23.5904,23.6285,23.5904,23.6133,31200.0
2006-10-24 15:50:00,30.96,30.99,30.96,30.97,30600.0,23.6133,23.6362,23.6133,23.6209,30600.0
2006-10-25 09:30:00,30.98,31.0,30.96,30.99,48200.0,23.6285,23.6438,23.6133,23.6362,48200.0
2006-10-25 09:40:00,30.99,31.0,30.98,31.0,67200.0,23.6362,23.6438,23.6285,23.6438,67200.0
2006-10-25 09:50:00,31.0,31.0,30.89,30.96,37200.0,23.6438,23.6438,23.5599,23.6133,37200.0
2006-10-25 10:00:00,30.98,31.03,30.94,30.96,22200.0,23.6285,23.6667,23.598,23.6133,22200.0
2006-10-25 10:10:00,30.96,31.03,30.91,30.98,19000.0,23.6133,23.6667,23.5751,23.6285,19000.0
2006-10-25 10:20:00,30.96,31.03,30.96,31.01,13000.0,23.6133,23.6667,23.6133,23.6514,13000.0
2006-10-25 10:30:00,31.03,31.03,30.98,31.0,7400.0,23.6667,23.6667,23.6285,23.6438,7400.0
2006-10-25 10:40:00,30.98,31.0,30.94,30.96,7400.0,23.6285,23.6438,23.598,23.6133,7400.0
2006-10-25 10:50:00,31.0,31.0,30.93,30.93,10800.0,23.6438,23.6438,23.5904,23.5904,10800.0
2006-10-25 11:00:00,30.93,31.0,30.93,31.0,9800.0,23.5904,23.6438,23.5904,23.6438,9800.0
2006-10-25 11:10:00,31.0,31.0,30.99,31.0,9800.0,23.6438,23.6438,23.6362,23.6438,9800.0
2006-10-25 11:20:00,31.0,31.0,30.98,31.0,4200.0,23.6438,23.6438,23.6285,23.6438,4200.0
2006-10-25 11:30:00,31.0,31.0,30.97,30.98,10200.0,23.6438,23.6438,23.6209,23.6285,10200.0
2006-10-25 11:40:00,30.98,30.98,30.97,30.97,7200.0,23.6285,23.6285,23.6209,23.6209,7200.0
2006-10-25 11:50:00,30.96,30.99,30.95,30.99,4000.0,23.6133,23.6362,23.6056,23.6362,4000.0
2006-10-25 12:00:00,30.98,30.98,30.93,30.93,10000.0,23.6285,23.6285,23.5904,23.5904,10000.0
2006-10-25 12:10:00,30.93,30.96,30.9,30.96,9200.0,23.5904,23.6133,23.5675,23.6133,9200.0
2006-10-25 12:20:00,30.99,30.99,30.87,30.88,8600.0,23.6362,23.6362,23.5446,23.5523,8600.0
2006-10-25 12:30:00,30.9,30.92,30.87,30.88,2400.0,23.5675,23.5828,23.5446,23.5523,2400.0
2006-10-25 12:40:00,30.86,30.86,30.84,30.84,5400.0,23.537,23.537,23.5218,23.5218,5400.0
2006-10-25 12:50:00,30.83,30.88,30.83,30.85,7600.0,23.5141,23.5523,23.5141,23.5294,7600.0
2006-10-25 13:00:00,30.86,30.88,30.86,30.87,5200.0,23.537,23.5523,23.537,23.5446,5200.0
2006-10-25 13:10:00,30.86,30.87,30.85,30.86,4000.0,23.537,23.5446,23.5294,23.537,4000.0
2006-10-25 13:20:00,30.86,30.89,30.86,30.89,6600.0,23.537,23.5599,23.537,23.5599,6600.0
2006-10-25 13:30:00,30.88,30.9,30.82,30.82,9200.0,23.5523,23.5675,23.5065,23.5065,9200.0
2006-10-25 13:40:00,30.84,30.85,30.83,30.85,2400.0,23.5218,23.5294,23.5141,23.5294,2400.0
2006-10-25 13:50:00,30.84,30.9,30.84,30.85,12800.0,23.5218,23.5675,23.5218,23.5294,12800.0
2006-10-25 14:00:00,30.85,30.85,30.79,30.8,10400.0,23.5294,23.5294,23.4836,23.4912,10400.0
2006-10-25 14:10:00,30.84,30.93,30.82,30.91,26400.0,23.5218,23.5904,23.5065,23.5751,26400.0
2006-10-25 14:20:00,30.9,30.91,30.77,30.78,23400.0,23.5675,23.5751,23.4684,23.476,23400.0
2006-10-25 14:30:00,30.78,30.78,30.63,30.68,45800.0,23.476,23.476,23.3616,23.3997,45800.0
2006-10-25 14:40:00,30.7,30.83,30.7,30.75,13000.0,23.415,23.5141,23.415,23.4531,13000.0
2006-10-25 14:50:00,30.74,30.75,30.68,30.74,12400.0,23.4455,23.4531,23.3997,23.4455,12400.0
2006-10-25 15:00:00,30.75,30.8,30.73,30.73,28800.0,23.4531,23.4912,23.4379,23.4379,28800.0
2006-10-25 15:10:00,30.72,30.84,30.7,30.79,14600.0,23.4302,23.5218,23.415,23.4836,14600.0
2006-10-25 15:20:00,30.8,30.83,30.79,30.8,12400.0,23.4912,23.5141,23.4836,23.4912,12400.0
2006-10-25 15:30:00,30.8,30.88,30.78,30.88,15200.0,23.4912,23.5523,23.476,23.5523,15200.0
2006-10-25 15:40:00,30.88,30.9,30.86,30.86,5800.0,23.5523,23.5675,23.537,23.537,5800.0
2006-10-25 15:50:00,30.85,30.85,30.78,30.81,12200.0,23.5294,23.5294,23.476,23.4989,12200.0
2006-10-26 09:30:00,30.98,31.0,30.93,30.95,15600.0,23.6285,23.6438,23.5904,23.6056,15600.0
2006-10-26 09:40:00,30.96,31.08,30.96,31.06,54400.0,23.6133,23.7048,23.6133,23.6895,54400.0
2006-10-26 09:50:00,31.06,31.22,31.02,31.18,30800.0,23.6895,23.8116,23.659,23.7811,30800.0
2006-10-26 10:00:00,31.22,31.28,30.97,31.01,31600.0,23.8116,23.8573,23.6209,23.6514,31600.0
2006-10-26 10:10:00,31.0,31.0,30.98,30.99,11200.0,23.6438,23.6438,23.6285,23.6362,11200.0
2006-10-26 10:20:00,31.0,31.0,30.95,30.98,7000.0,23.6438,23.6438,23.6056,23.6285,7000.0
2006-10-26 10:30:00,30.97,31.0,30.96,30.99,11000.0,23.6209,23.6438,23.6133,23.6362,11000.0
2006-10-26 10:40:00,30.99,31.0,30.93,30.94,42000.0,23.6362,23.6438,23.5904,23.598,42000.0
2006-10-26 10:50:00,30.94,30.95,30.94,30.95,8800.0,23.598,23.6056,23.598,23.6056,8800.0
2006-10-26 11:00:00,30.95,31.0,30.95,30.97,21800.0,23.6056,23.6438,23.6056,23.6209,21800.0
2006-10-26 11:10:00,30.97,31.0,30.97,30.98,23600.0,23.6209,23.6438,23.6209,23.6285,23600.0
2006-10-26 11:20:00,30.99,31.01,30.97,31.01,9400.0,23.6362,23.6514,23.6209,23.6514,9400.0
2006-10-26 11:30:00,31.01,31.02,31.0,31.01,3600.0,23.6514,23.659,23.6438,23.6514,3600.0
2006-10-26 11:40:00,31.02,31.03,31.0,31.02,10800.0,23.659,23.6667,23.6438,23.659,10800.0
2006-10-26 11:50:00,31.02,31.03,30.99,31.02,4400.0,23.659,23.6667,23.6362,23.659,4400.0
2006-10-26 12:00:00,31.02,31.11,31.0,31.11,10800.0,23.659,23.7277,23.6438,23.7277,10800.0
2006-10-26 12:10:00,31.11,31.17,31.08,31.13,21400.0,23.7277,23.7734,23.7048,23.7429,21400.0
2006-10-26 12:20:00,31.13,31.23,31.13,31.23,27200.0,23.7429,23.8192,23.7429,23.8192,27200.0
2006-10-26 12:30:00,31.23,31.25,31.18,31.18,12200.0,23.8192,23.8345,23.7811,23.7811,12200.0
2006-10-26 12:40:00,31.18,31.18,31.16,31.17,8600.0,23.7811,23.7811,23.7658,23.7734,8600.0
2006-10-26 12:50:00,31.17,31.17,31.16,31.16,8400.0,23.7734,23.7734,23.7658,23.7658,8400.0
2006-10-26 13:00:00,31.17,31.22,31.16,31.22,11200.0,23.7734,23.8116,23.7658,23.8116,11200.0
2006-10-26 13:10:00,31.2,31.23,31.18,31.2,8200.0,23.7963,23.8192,23.7811,23.7963,8200.0
2006-10-26 13:20:00,31.21,31.21,31.17,31.2,2800.0,23.804,23.804,23.7734,23.7963,2800.0
2006-10-26 13:30:00,31.2,31.25,31.18,31.21,20400.0,23.7963,23.8345,23.7811,23.804,20400.0
2006-10-26 13:40:00,31.2,31.23,31.17,31.17,6400.0,23.7963,23.8192,23.7734,23.7734,6400.0
2006-10-26 13:50:00,31.18,31.18,31.17,31.18,30200.0,23.7811,23.7811,23.7734,23.7811,30200.0
2006-10-26 14:00:00,31.17,31.22,31.14,31.16,87400.0,23.7734,23.8116,23.7506,23.7658,87400.0
2006-10-26 14:10:00,31.16,31.2,31.13,31.18,55200.0,23.7658,23.7963,23.7429,23.7811,55200.0
2006-10-26 14:20:00,31.2,31.25,31.2,31.24,16000.0,23.7963,23.8345,23.7963,23.8268,16000.0
2006-10-26 14:30:00,31.24,31.28,31.15,31.15,13200.0,23.8268,23.8573,23.7582,23.7582,13200.0
2006-10-26 14:40:00,31.16,31.18,31.15,31.17,10200.0,23.7658,23.7811,23.7582,23.7734,10200.0
2006-10-26 14:50:00,31.17,31.21,31.17,31.2,20400.0,23.7734,23.804,23.7734,23.7963,20400.0
2006-10-26 15:00:00,31.2,31.21,31.16,31.2,109000.0,23.7963,23.804,23.7658,23.7963,109000.0
2006-10-26 15:10:00,31.18,31.18,31.13,31.13,8200.0,23.7811,23.7811,23.7429,23.7429,8200.0
2006-10-26 15:20:00,31.13,31.15,31.1,31.15,13800.0,23.7429,23.7582,23.7201,23.7582,13800.0
2006-10-26 15:30:00,31.12,31.15,31.09,31.15,62800.0,23.7353,23.7582,23.7124,23.7582,62800.0
2006-10-26 15:40:00,31.13,31.2,31.13,31.17,39000.0,23.7429,23.7963,23.7429,23.7734,39000.0
2006-10-26 15:50:00,31.16,31.17,31.1,31.15,63600.0,23.7658,23.7734,23.7201,23.7582,63600.0
2006-10-27 09:30:00,31.15,31.15,30.98,31.03,23600.0,23.7582,23.7582,23.6285,23.6667,23600.0
2006-10-27 09:40:00,31.03,31.05,30.98,31.04,6200.0,23.6667,23.6819,23.6285,23.6743,6200.0
2006-10-27 09:50:00,31.13,31.59,31.13,31.59,34600.0,23.7429,24.0938,23.7429,24.0938,34600.0
2006-10-27 10:00:00,31.6,31.65,31.53,31.59,26200.0,24.1014,24.1395,24.048,24.0938,26200.0
2006-10-27 10:10:00,31.59,31.68,31.56,31.67,19600.0,24.0938,24.1624,24.0709,24.1548,19600.0
2006-10-27 10:20:00,31.67,31.73,31.6,31.73,20000.0,24.1548,24.2006,24.1014,24.2006,20000.0
2006-10-27 10:30:00,31.7,31.75,31.65,31.75,29600.0,24.1777,24.2158,24.1395,24.2158,29600.0
2006-10-27 10:40:00,31.75,31.79,31.73,31.79,14400.0,24.2158,24.2463,24.2006,24.2463,14400.0
2006-10-27 10:50:00,31.78,31.82,31.73,31.81,24000.0,24.2387,24.2692,24.2006,24.2616,24000.0
2006-10-27 11:00:00,31.81,31.88,31.81,31.83,16400.0,24.2616,24.315,24.2616,24.2768,16400.0
2006-10-27 11:10:00,31.84,31.95,31.84,31.89,22200.0,24.2845,24.3684,24.2845,24.3226,22200.0
2006-10-27 11:20:00,31.89,31.91,31.85,31.91,31800.0,24.3226,24.3378,24.2921,24.3378,31800.0
2006-10-27 11:30:00,31.9,31.94,31.9,31.94,20600.0,24.3302,24.3607,24.3302,24.3607,20600.0
2006-10-27 11:40:00,31.95,32.02,31.95,32.0,46400.0,24.3684,24.4217,24.3684,24.4065,46400.0
2006-10-27 11:50:00,32.01,32.13,32.0,32.13,26800.0,24.4141,24.5056,24.4065,24.5056,26800.0
2006-10-27 12:00:00,32.13,32.13,32.02,32.06,25400.0,24.5056,24.5056,24.4217,24.4522,25400.0
2006-10-27 12:10:00,32.06,32.16,32.06,32.16,12200.0,24.4522,24.5285,24.4522,24.5285,12200.0
2006-10-27 12:20:00,32.17,32.19,32.12,32.13,18800.0,24.5361,24.5514,24.498,24.5056,18800.0
2006-10-27 12:30:00,32.11,32.26,32.11,32.24,18400.0,24.4904,24.6048,24.4904,24.5895,18400.0
2006-10-27 12:40:00,32.23,32.32,32.18,32.32,54000.0,24.5819,24.6506,24.5438,24.6506,54000.0
2006-10-27 12:50:00,32.32,32.39,32.32,32.37,36000.0,24.6506,24.7039,24.6506,24.6887,36000.0
2006-10-27 13:00:00,32.36,32.36,32.16,32.16,17600.0,24.6811,24.6811,24.5285,24.5285,17600.0
2006-10-27 13:10:00,32.13,32.13,32.01,32.09,46000.0,24.5056,24.5056,24.4141,24.4751,46000.0
2006-10-27 13:20:00,32.09,32.1,31.96,31.98,20000.0,24.4751,24.4828,24.376,24.3912,20000.0
2006-10-27 13:30:00,31.97,31.98,31.85,31.9,16200.0,24.3836,24.3912,24.2921,24.3302,16200.0
2006-10-27 13:40:00,31.89,31.9,31.81,31.82,13800.0,24.3226,24.3302,24.2616,24.2692,13800.0
2006-10-27 13:50:00,31.82,31.83,31.79,31.82,24200.0,24.2692,24.2768,24.2463,24.2692,24200.0
2006-10-27 14:00:00,31.82,31.84,31.79,31.83,43400.0,24.2692,24.2845,24.2463,24.2768,43400.0
2006-10-27 14:10:00,31.83,31.83,31.74,31.75,21000.0,24.2768,24.2768,24.2082,24.2158,21000.0
2006-10-27 14:20:00,31.75,31.78,31.62,31.66,21800.0,24.2158,24.2387,24.1167,24.1472,21800.0
2006-10-27 14:30:00,31.69,31.71,31.65,31.68,22600.0,24.17,24.1853,24.1395,24.1624,22600.0
2006-10-27 14:40:00,31.7,31.7,31.63,31.64,19800.0,24.1777,24.1777,24.1243,24.1319,19800.0
2006-10-27 14:50:00,31.64,31.74,31.63,31.73,19400.0,24.1319,24.2082,24.1243,24.2006,19400.0
2006-10-27 15:00:00,31.75,31.75,31.72,31.73,27400.0,24.2158,24.2158,24.1929,24.2006,27400.0
2006-10-27 15:10:00,31.73,31.79,31.7,31.71,69400.0,24.2006,24.2463,24.1777,24.1853,69400.0
2006-10-27 15:20:00,31.71,31.78,31.67,31.67,18800.0,24.1853,24.2387,24.1548,24.1548,18800.0
2006-10-27 15:30:00,31.66,31.68,31.6,31.63,22000.0,24.1472,24.1624,24.1014,24.1243,22000.0
2006-10-27 15:40:00,31.63,31.64,31.42,31.44,52000.0,24.1243,24.1319,23.9641,23.9794,52000.0
2006-10-27 15:50:00,31.45,31.53,31.44,31.53,48400.0,23.987,24.048,23.9794,24.048,48400.0
2006-10-30 09:30:00,31.75,31.77,31.75,31.75,15600.0,24.2158,24.2311,24.2158,24.2158,15600.0
2006-10-30 09:40:00,31.79,31.88,31.79,31.85,12800.0,24.2463,24.315,24.2463,24.2921,12800.0
2006-10-30 09:50:00,31.79,31.85,31.75,31.83,49000.0,24.2463,24.2921,24.2158,24.2768,49000.0
2006-10-30 10:00:00,31.8,31.94,31.8,31.94,26800.0,24.2539,24.3607,24.2539,24.3607,26800.0
2006-10-30 10:10:00,31.95,32.05,31.95,32.04,25400.0,24.3684,24.4446,24.3684,24.437,25400.0
2006-10-30 10:20:00,32.03,32.04,31.96,32.0,28400.0,24.4294,24.437,24.376,24.4065,28400.0
2006-10-30 10:30:00,32.0,32.0,31.93,31.93,25600.0,24.4065,24.4065,24.3531,24.3531,25600.0
2006-10-30 10:40:00,31.91,31.98,31.91,31.95,16800.0,24.3378,24.3912,24.3378,24.3684,16800.0
2006-10-30 10:50:00,31.96,32.0,31.96,31.98,36800.0,24.376,24.4065,24.376,24.3912,36800.0
2006-10-30 11:00:00,32.01,32.08,32.0,32.05,39600.0,24.4141,24.4675,24.4065,24.4446,39600.0
2006-10-30 11:10:00,32.05,32.05,32.0,32.01,49600.0,24.4446,24.4446,24.4065,24.4141,49600.0
2006-10-30 11:20:00,32.02,32.08,32.0,32.04,52400.0,24.4217,24.4675,24.4065,24.437,52400.0
2006-10-30 11:30:00,32.04,32.14,32.01,32.13,24600.0,24.437,24.5133,24.4141,24.5056,24600.0
2006-10-30 11:40:00,32.13,32.23,32.13,32.21,18000.0,24.5056,24.5819,24.5056,24.5667,18000.0
2006-10-30 11:50:00,32.21,32.3,32.19,32.27,18800.0,24.5667,24.6353,24.5514,24.6124,18800.0
2006-10-30 12:00:00,32.27,32.31,32.18,32.26,55400.0,24.6124,24.6429,24.5438,24.6048,55400.0
2006-10-30 12:10:00,32.25,32.29,32.25,32.26,16400.0,24.5972,24.6277,24.5972,24.6048,16400.0
2006-10-30 12:20:00,32.24,32.35,32.24,32.34,18600.0,24.5895,24.6734,24.5895,24.6658,18600.0
2006-10-30 12:30:00,32.35,32.42,32.33,32.41,29200.0,24.6734,24.7268,24.6582,24.7192,29200.0
2006-10-30 12:40:00,32.41,32.59,32.4,32.54,84600.0,24.7192,24.8565,24.7116,24.8183,84600.0
2006-10-30 12:50:00,32.54,32.62,32.52,32.57,56800.0,24.8183,24.8794,24.8031,24.8412,56800.0
2006-10-30 13:00:00,32.56,32.71,32.56,32.69,46800.0,24.8336,24.948,24.8336,24.9328,46800.0
2006-10-30 13:10:00,32.71,32.78,32.7,32.76,66000.0,24.948,25.0014,24.9404,24.9861,66000.0
2006-10-30 13:20:00,32.78,32.83,32.71,32.82,94400.0,25.0014,25.0395,24.948,25.0319,94400.0
2006-10-30 13:30:00,32.85,32.96,32.8,32.95,64600.0,25.0548,25.1387,25.0166,25.1311,64600.0
2006-10-30 13:40:00,32.94,32.98,32.88,32.88,76800.0,25.1234,25.1539,25.0777,25.0777,76800.0
2006-10-30 13:50:00,32.9,32.93,32.81,32.83,29800.0,25.0929,25.1158,25.0243,25.0395,29800.0
2006-10-30 14:00:00,32.83,32.85,32.77,32.84,94800.0,25.0395,25.0548,24.9938,25.0472,94800.0
2006-10-30 14:10:00,32.84,32.87,32.77,32.83,79600.0,25.0472,25.07,24.9938,25.0395,79600.0
2006-10-30 14:20:00,32.83,32.88,32.82,32.83,17600.0,25.0395,25.0777,25.0319,25.0395,17600.0
2006-10-30 14:30:00,32.83,32.88,32.8,32.8,32800.0,25.0395,25.0777,25.0166,25.0166,32800.0
2006-10-30 14:40:00,32.8,32.85,32.67,32.69,43800.0,25.0166,25.0548,24.9175,24.9328,43800.0
2006-10-30 14:50:00,32.69,32.69,32.49,32.51,134000.0,24.9328,24.9328,24.7802,24.7955,134000.0
2006-10-30 15:00:00,32.51,32.55,32.48,32.55,43800.0,24.7955,24.826,24.7726,24.826,43800.0
2006-10-30 15:10:00,32.53,32.6,32.52,32.6,75400.0,24.8107,24.8641,24.8031,24.8641,75400.0
2006-10-30 15:20:00,32.58,32.58,32.51,32.52,43400.0,24.8489,24.8489,24.7955,24.8031,43400.0
2006-10-30 15:30:00,32.52,32.66,32.52,32.6,96800.0,24.8031,24.9099,24.8031,24.8641,96800.0
2006-10-30 15:40:00,32.6,32.6,32.48,32.49,23200.0,24.8641,24.8641,24.7726,24.7802,23200.0
2006-10-30 15:50:00,32.49,32.5,32.44,32.48,32400.0,24.7802,24.7878,24.7421,24.7726,32400.0
2006-10-31 09:30:00,32.63,32.87,32.6,32.85,21200.0,24.887,25.07,24.8641,25.0548,21200.0
2006-10-31 09:40:00,32.85,32.86,32.7,32.83,29600.0,25.0548,25.0624,24.9404,25.0395,29600.0
2006-10-31 09:50:00,32.85,32.97,32.76,32.93,28000.0,25.0548,25.1463,24.9861,25.1158,28000.0
2006-10-31 10:00:00,32.93,32.94,32.79,32.91,49800.0,25.1158,25.1234,25.009,25.1005,49800.0
2006-10-31 10:10:00,32.9,33.05,32.9,33.01,69800.0,25.0929,25.2073,25.0929,25.1768,69800.0
2006-10-31 10:20:00,33.02,33.23,33.01,33.02,47400.0,25.1844,25.3446,25.1768,25.1844,47400.0
2006-10-31 10:30:00,33.02,33.02,32.96,33.0,38600.0,25.1844,25.1844,25.1387,25.1692,38600.0
2006-10-31 10:40:00,32.99,33.01,32.99,32.99,44000.0,25.1616,25.1768,25.1616,25.1616,44000.0
2006-10-31 10:50:00,32.99,33.09,32.99,33.05,46400.0,25.1616,25.2378,25.1616,25.2073,46400.0
2006-10-31 11:00:00,33.06,33.08,32.85,32.9,32800.0,25.215,25.2302,25.0548,25.0929,32800.0
2006-10-31 11:10:00,32.9,32.9,32.77,32.77,22000.0,25.0929,25.0929,24.9938,24.9938,22000.0
2006-10-31 11:20:00,32.77,32.88,32.75,32.88,109800.0,24.9938,25.0777,24.9785,25.0777,109800.0
2006-10-31 11:30:00,32.85,32.87,32.63,32.65,48600.0,25.0548,25.07,24.887,24.9022,48600.0
2006-10-31 11:40:00,32.66,32.67,32.51,32.52,53000.0,24.9099,24.9175,24.7955,24.8031,53000.0
2006-10-31 11:50:00,32.53,32.54,32.43,32.43,54200.0,24.8107,24.8183,24.7344,24.7344,54200.0
2006-10-31 12:00:00,32.43,32.53,32.43,32.48,29400.0,24.7344,24.8107,24.7344,24.7726,29400.0
2006-10-31 12:10:00,32.48,32.48,32.35,32.4,32000.0,24.7726,24.7726,24.6734,24.7116,32000.0
2006-10-31 12:20:00,32.41,32.41,32.37,32.37,4600.0,24.7192,24.7192,24.6887,24.6887,4600.0
2006-10-31 12:30:00,32.39,32.46,32.3,32.3,20000.0,24.7039,24.7573,24.6353,24.6353,20000.0
2006-10-31 12:40:00,32.31,32.33,32.26,32.27,23800.0,24.6429,24.6582,24.6048,24.6124,23800.0
2006-10-31 12:50:00,32.29,32.29,32.22,32.22,13600.0,24.6277,24.6277,24.5743,24.5743,13600.0
2006-10-31 13:00:00,32.23,32.31,32.23,32.31,13400.0,24.5819,24.6429,24.5819,24.6429,13400.0
2006-10-31 13:10:00,32.31,32.47,32.31,32.45,21400.0,24.6429,24.765,24.6429,24.7497,21400.0
2006-10-31 13:20:00,32.45,32.55,32.43,32.55,13800.0,24.7497,24.826,24.7344,24.826,13800.0
2006-10-31 13:30:00,32.54,32.63,32.53,32.63,39600.0,24.8183,24.887,24.8107,24.887,39600.0
2006-10-31 13:40:00,32.6,32.68,32.6,32.65,27600.0,24.8641,24.9251,24.8641,24.9022,27600.0
2006-10-31 13:50:00,32.64,32.65,32.56,32.65,24400.0,24.8946,24.9022,24.8336,24.9022,24400.0
2006-10-31 14:00:00,32.65,32.65,32.56,32.57,15400.0,24.9022,24.9022,24.8336,24.8412,15400.0
2006-10-31 14:10:00,32.56,32.6,32.55,32.59,11800.0,24.8336,24.8641,24.826,24.8565,11800.0
2006-10-31 14:20:00,32.58,32.59,32.55,32.58,15800.0,24.8489,24.8565,24.826,24.8489,15800.0
2006-10-31 14:30:00,32.57,32.59,32.54,32.55,27400.0,24.8412,24.8565,24.8183,24.826,27400.0
2006-10-31 14:40:00,32.55,32.58,32.54,32.57,16000.0,24.826,24.8489,24.8183,24.8412,16000.0
2006-10-31 14:50:00,32.57,32.57,32.52,32.56,9800.0,24.8412,24.8412,24.8031,24.8336,9800.0
2006-10-31 15:00:00,32.54,32.58,32.52,32.52,11400.0,24.8183,24.8489,24.8031,24.8031,11400.0
2006-10-31 15:10:00,32.52,32.56,32.45,32.56,36400.0,24.8031,24.8336,24.7497,24.8336,36400.0
2006-10-31 15:20:00,32.56,32.59,32.55,32.55,22200.0,24.8336,24.8565,24.826,24.826,22200.0
2006-10-31 15:30:00,32.55,32.57,32.52,32.52,27200.0,24.826,24.8412,24.8031,24.8031,27200.0
2006-10-31 15:40:00,32.53,32.6,32.51,32.51,38000.0,24.8107,24.8641,24.7955,24.7955,38000.0
2006-10-31 15:50:00,32.51,32.52,32.44,32.51,40000.0,24.7955,24.8031,24.7421,24.7955,40000.0
2006-11-01 09:30:00,32.95,32.95,32.82,32.85,25400.0,25.1311,25.1311,25.0319,25.0548,25400.0
2006-11-01 09:40:00,32.84,32.9,32.84,32.89,26000.0,25.0472,25.0929,25.0472,25.0853,26000.0
2006-11-01 09:50:00,32.9,33.08,32.8,33.01,47800.0,25.0929,25.2302,25.0166,25.1768,47800.0
2006-11-01 10:00:00,32.96,33.01,32.81,32.83,55800.0,25.1387,25.1768,25.0243,25.0395,55800.0
2006-11-01 10:10:00,32.83,32.85,32.76,32.77,8000.0,25.0395,25.0548,24.9861,24.9938,8000.0
2006-11-01 10:20:00,32.79,32.79,32.67,32.68,6400.0,25.009,25.009,24.9175,24.9251,6400.0
2006-11-01 10:30:00,32.67,32.69,32.6,32.63,5000.0,24.9175,24.9328,24.8641,24.887,5000.0
2006-11-01 10:40:00,32.64,32.84,32.64,32.84,18600.0,24.8946,25.0472,24.8946,25.0472,18600.0
2006-11-01 10:50:00,32.82,32.84,32.73,32.8,21200.0,25.0319,25.0472,24.9633,25.0166,21200.0
2006-11-01 11:00:00,32.82,32.83,32.7,32.7,22000.0,25.0319,25.0395,24.9404,24.9404,22000.0
2006-11-01 11:10:00,32.7,32.7,32.55,32.56,12200.0,24.9404,24.9404,24.826,24.8336,12200.0
2006-11-01 11:20:00,32.59,32.61,32.55,32.6,4800.0,24.8565,24.8717,24.826,24.8641,4800.0
2006-11-01 11:30:00,32.59,32.62,32.56,32.59,6800.0,24.8565,24.8794,24.8336,24.8565,6800.0
2006-11-01 11:40:00,32.61,32.62,32.57,32.58,8400.0,24.8717,24.8794,24.8412,24.8489,8400.0
2006-11-01 11:50:00,32.58,32.58,32.38,32.38,20000.0,24.8489,24.8489,24.6963,24.6963,20000.0
2006-11-01 12:00:00,32.39,32.4,32.31,32.37,31600.0,24.7039,24.7116,24.6429,24.6887,31600.0
2006-11-01 12:10:00,32.35,32.38,32.35,32.37,6000.0,24.6734,24.6963,24.6734,24.6887,6000.0
2006-11-01 12:20:00,32.38,32.38,32.3,32.32,10800.0,24.6963,24.6963,24.6353,24.6506,10800.0
2006-11-01 12:30:00,32.29,32.29,32.13,32.15,21600.0,24.6277,24.6277,24.5056,24.5209,21600.0
2006-11-01 12:40:00,32.15,32.15,32.0,32.01,54800.0,24.5209,24.5209,24.4065,24.4141,54800.0
2006-11-01 12:50:00,32.0,32.01,31.91,31.98,55800.0,24.4065,24.4141,24.3378,24.3912,55800.0
2006-11-01 13:00:00,32.0,32.02,31.96,32.01,14600.0,24.4065,24.4217,24.376,24.4141,14600.0
2006-11-01 13:10:00,32.01,32.02,31.98,32.02,13400.0,24.4141,24.4217,24.3912,24.4217,13400.0
2006-11-01 13:20:00,32.05,32.1,32.04,32.08,10600.0,24.4446,24.4828,24.437,24.4675,10600.0
2006-11-01 13:30:00,32.09,32.16,32.08,32.09,12600.0,24.4751,24.5285,24.4675,24.4751,12600.0
2006-11-01 13:40:00,32.1,32.2,32.1,32.19,9000.0,24.4828,24.559,24.4828,24.5514,9000.0
2006-11-01 13:50:00,32.18,32.22,32.18,32.2,16400.0,24.5438,24.5743,24.5438,24.559,16400.0
2006-11-01 14:00:00,32.21,32.22,32.18,32.19,9000.0,24.5667,24.5743,24.5438,24.5514,9000.0
2006-11-01 14:10:00,32.2,32.27,32.13,32.13,28400.0,24.559,24.6124,24.5056,24.5056,28400.0
2006-11-01 14:20:00,32.15,32.15,32.03,32.13,17800.0,24.5209,24.5209,24.4294,24.5056,17800.0
2006-11-01 14:30:00,32.13,32.15,31.97,31.98,28400.0,24.5056,24.5209,24.3836,24.3912,28400.0
2006-11-01 14:40:00,31.98,32.0,31.93,32.0,16200.0,24.3912,24.4065,24.3531,24.4065,16200.0
2006-11-01 14:50:00,32.0,32.0,31.96,31.96,8200.0,24.4065,24.4065,24.376,24.376,8200.0
2006-11-01 15:00:00,31.96,31.98,31.85,31.9,28800.0,24.376,24.3912,24.2921,24.3302,28800.0
2006-11-01 15:10:00,31.9,31.98,31.9,31.95,11000.0,24.3302,24.3912,24.3302,24.3684,11000.0
2006-11-01 15:20:00,31.96,31.97,31.86,31.87,17400.0,24.376,24.3836,24.2997,24.3073,17400.0
2006-11-01 15:30:00,31.85,31.89,31.84,31.85,35600.0,24.2921,24.3226,24.2845,24.2921,35600.0
2006-11-01 15:40:00,31.85,31.9,31.83,31.9,20800.0,24.2921,24.3302,24.2768,24.3302,20800.0
2006-11-01 15:50:00,31.91,31.91,31.82,31.84,20800.0,24.3378,24.3378,24.2692,24.2845,20800.0
2006-11-02 09:30:00,31.8,31.94,31.8,31.92,19600.0,24.2539,24.3607,24.2539,24.3455,19600.0
2006-11-02 09:40:00,31.95,32.04,31.93,32.04,18400.0,24.3684,24.437,24.3531,24.437,18400.0
2006-11-02 09:50:00,32.02,32.09,32.01,32.09,37400.0,24.4217,24.4751,24.4141,24.4751,37400.0
2006-11-02 10:00:00,32.1,32.2,32.1,32.15,21800.0,24.4828,24.559,24.4828,24.5209,21800.0
2006-11-02 10:10:00,32.15,32.15,32.09,32.1,22400.0,24.5209,24.5209,24.4751,24.4828,22400.0
2006-11-02 10:20:00,32.07,32.07,31.98,31.98,5000.0,24.4599,24.4599,24.3912,24.3912,5000.0
2006-11-02 10:30:00,32.0,32.02,31.99,32.02,10000.0,24.4065,24.4217,24.3989,24.4217,10000.0
2006-11-02 10:40:00,32.02,32.04,32.0,32.02,5200.0,24.4217,24.437,24.4065,24.4217,5200.0
2006-11-02 10:50:00,32.02,32.08,32.02,32.08,28200.0,24.4217,24.4675,24.4217,24.4675,28200.0
2006-11-02 11:00:00,32.08,32.14,32.08,32.13,8800.0,24.4675,24.5133,24.4675,24.5056,8800.0
2006-11-02 11:10:00,32.13,32.23,32.13,32.23,14800.0,24.5056,24.5819,24.5056,24.5819,14800.0
2006-11-02 11:20:00,32.23,32.3,32.15,32.15,21200.0,24.5819,24.6353,24.5209,24.5209,21200.0
2006-11-02 11:30:00,32.15,32.19,32.15,32.18,8400.0,24.5209,24.5514,24.5209,24.5438,8400.0
2006-11-02 11:40:00,32.19,32.27,32.19,32.27,15800.0,24.5514,24.6124,24.5514,24.6124,15800.0
2006-11-02 11:50:00,32.27,32.27,32.2,32.2,12800.0,24.6124,24.6124,24.559,24.559,12800.0
2006-11-02 12:00:00,32.19,32.19,32.13,32.15,7600.0,24.5514,24.5514,24.5056,24.5209,7600.0
2006-11-02 12:10:00,32.15,32.15,32.11,32.12,18000.0,24.5209,24.5209,24.4904,24.498,18000.0
2006-11-02 12:20:00,32.14,32.14,32.08,32.1,12400.0,24.5133,24.5133,24.4675,24.4828,12400.0
2006-11-02 12:30:00,32.12,32.12,32.08,32.1,6200.0,24.498,24.498,24.4675,24.4828,6200.0
2006-11-02 12:40:00,32.09,32.09,32.05,32.09,8400.0,24.4751,24.4751,24.4446,24.4751,8400.0
2006-11-02 12:50:00,32.08,32.08,32.07,32.07,8200.0,24.4675,24.4675,24.4599,24.4599,8200.0
2006-11-02 13:00:00,32.07,32.07,32.05,32.07,8800.0,24.4599,24.4599,24.4446,24.4599,8800.0
2006-11-02 13:10:00,32.07,32.1,32.07,32.1,11400.0,24.4599,24.4828,24.4599,24.4828,11400.0
2006-11-02 13:20:00,32.1,32.1,32.04,32.04,23400.0,24.4828,24.4828,24.437,24.437,23400.0
2006-11-02 13:30:00,32.05,32.1,31.98,32.0,31000.0,24.4446,24.4828,24.3912,24.4065,31000.0
2006-11-02 13:40:00,32.0,32.0,31.95,31.95,13000.0,24.4065,24.4065,24.3684,24.3684,13000.0
2006-11-02 13:50:00,31.96,31.97,31.93,31.95,12200.0,24.376,24.3836,24.3531,24.3684,12200.0
2006-11-02 14:00:00,31.95,32.0,31.91,31.98,13200.0,24.3684,24.4065,24.3378,24.3912,13200.0
2006-11-02 14:10:00,31.99,32.0,31.95,31.98,15200.0,24.3989,24.4065,24.3684,24.3912,15200.0
2006-11-02 14:20:00,31.96,32.0,31.95,31.99,10400.0,24.376,24.4065,24.3684,24.3989,10400.0
2006-11-02 14:30:00,31.99,32.0,31.99,31.99,9200.0,24.3989,24.4065,24.3989,24.3989,9200.0
2006-11-02 14:40:00,31.95,32.0,31.91,31.97,9200.0,24.3684,24.4065,24.3378,24.3836,9200.0
2006-11-02 14:50:00,31.97,31.99,31.93,31.93,5600.0,24.3836,24.3989,24.3531,24.3531,5600.0
2006-11-02 15:00:00,31.93,31.99,31.93,31.95,39800.0,24.3531,24.3989,24.3531,24.3684,39800.0
2006-11-02 15:10:00,31.96,32.0,31.95,31.97,38600.0,24.376,24.4065,24.3684,24.3836,38600.0
2006-11-02 15:20:00,31.97,31.97,31.95,31.95,11600.0,24.3836,24.3836,24.3684,24.3684,11600.0
2006-11-02 15:30:00,31.95,31.95,31.93,31.93,25800.0,24.3684,24.3684,24.3531,24.3531,25800.0
2006-11-02 15:40:00,31.93,31.95,31.92,31.93,28400.0,24.3531,24.3684,24.3455,24.3531,28400.0
2006-11-02 15:50:00,31.93,31.95,31.92,31.95,32800.0,24.3531,24.3684,24.3455,24.3684,32800.0
2006-11-03 09:30:00,32.23,32.23,32.1,32.15,11200.0,24.5819,24.5819,24.4828,24.5209,11200.0
2006-11-03 09:40:00,32.16,32.16,32.0,32.0,14000.0,24.5285,24.5285,24.4065,24.4065,14000.0
2006-11-03 09:50:00,32.06,32.17,32.06,32.15,5200.0,24.4522,24.5361,24.4522,24.5209,5200.0
2006-11-03 10:00:00,32.14,32.25,32.14,32.23,22000.0,24.5133,24.5972,24.5133,24.5819,22000.0
2006-11-03 10:10:00,32.21,32.4,32.21,32.4,16000.0,24.5667,24.7116,24.5667,24.7116,16000.0
2006-11-03 10:20:00,32.36,32.4,32.3,32.35,23400.0,24.6811,24.7116,24.6353,24.6734,23400.0
2006-11-03 10:30:00,32.35,32.35,32.1,32.18,18000.0,24.6734,24.6734,24.4828,24.5438,18000.0
2006-11-03 10:40:00,32.15,32.18,32.13,32.18,8600.0,24.5209,24.5438,24.5056,24.5438,8600.0
2006-11-03 10:50:00,32.15,32.24,32.15,32.24,8200.0,24.5209,24.5895,24.5209,24.5895,8200.0
2006-11-03 11:00:00,32.24,32.25,32.22,32.22,11600.0,24.5895,24.5972,24.5743,24.5743,11600.0
2006-11-03 11:10:00,32.21,32.22,32.1,32.1,15000.0,24.5667,24.5743,24.4828,24.4828,15000.0
2006-11-03 11:20:00,32.12,32.17,32.12,32.15,10800.0,24.498,24.5361,24.498,24.5209,10800.0
2006-11-03 11:30:00,32.15,32.18,32.05,32.05,7600.0,24.5209,24.5438,24.4446,24.4446,7600.0
2006-11-03 11:40:00,32.04,32.05,31.96,31.96,9800.0,24.437,24.4446,24.376,24.376,9800.0
2006-11-03 11:50:00,31.96,32.0,31.96,32.0,4800.0,24.376,24.4065,24.376,24.4065,4800.0
2006-11-03 12:00:00,32.01,32.13,32.01,32.09,13800.0,24.4141,24.5056,24.4141,24.4751,13800.0
2006-11-03 12:10:00,32.09,32.09,31.98,31.98,8000.0,24.4751,24.4751,24.3912,24.3912,8000.0
2006-11-03 12:20:00,31.98,32.04,31.96,32.02,3400.0,24.3912,24.437,24.376,24.4217,3400.0
2006-11-03 12:30:00,32.02,32.06,32.0,32.0,8800.0,24.4217,24.4522,24.4065,24.4065,8800.0
2006-11-03 12:40:00,32.0,32.0,31.98,31.98,4200.0,24.4065,24.4065,24.3912,24.3912,4200.0
2006-11-03 12:50:00,31.96,31.99,31.91,31.92,19600.0,24.376,24.3989,24.3378,24.3455,19600.0
2006-11-03 13:00:00,31.93,32.0,31.92,32.0,13000.0,24.3531,24.4065,24.3455,24.4065,13000.0
2006-11-03 13:10:00,32.0,32.02,31.93,32.02,18800.0,24.4065,24.4217,24.3531,24.4217,18800.0
2006-11-03 13:20:00,32.03,32.18,32.03,32.15,10600.0,24.4294,24.5438,24.4294,24.5209,10600.0
2006-11-03 13:30:00,32.12,32.18,32.11,32.13,18400.0,24.498,24.5438,24.4904,24.5056,18400.0
2006-11-03 13:40:00,32.13,32.13,32.06,32.06,11200.0,24.5056,24.5056,24.4522,24.4522,11200.0
2006-11-03 13:50:00,32.07,32.07,32.0,32.01,12400.0,24.4599,24.4599,24.4065,24.4141,12400.0
2006-11-03 14:00:00,32.01,32.06,32.0,32.0,20400.0,24.4141,24.4522,24.4065,24.4065,20400.0
2006-11-03 14:10:00,31.97,32.13,31.97,32.13,11600.0,24.3836,24.5056,24.3836,24.5056,11600.0
2006-11-03 14:20:00,32.12,32.16,32.12,32.16,7600.0,24.498,24.5285,24.498,24.5285,7600.0
2006-11-03 14:30:00,32.16,32.17,32.15,32.16,16200.0,24.5285,24.5361,24.5209,24.5285,16200.0
2006-11-03 14:40:00,32.15,32.15,32.07,32.1,11000.0,24.5209,24.5209,24.4599,24.4828,11000.0
2006-11-03 14:50:00,32.1,32.17,32.07,32.15,20600.0,24.4828,24.5361,24.4599,24.5209,20600.0
2006-11-03 15:00:00,32.13,32.13,32.03,32.08,29000.0,24.5056,24.5056,24.4294,24.4675,29000.0
2006-11-03 15:10:00,32.08,32.08,31.99,31.99,18000.0,24.4675,24.4675,24.3989,24.3989,18000.0
2006-11-03 15:20:00,31.99,32.01,31.98,31.98,11200.0,24.3989,24.4141,24.3912,24.3912,11200.0
2006-11-03 15:30:00,31.99,32.05,31.99,32.03,29000.0,24.3989,24.4446,24.3989,24.4294,29000.0
2006-11-03 15:40:00,32.02,32.06,31.99,32.0,22000.0,24.4217,24.4522,24.3989,24.4065,22000.0
2006-11-03 15:50:00,32.01,32.1,31.99,32.03,49200.0,24.4141,24.4828,24.3989,24.4294,49200.0
2006-11-06 09:30:00,32.13,32.13,32.02,32.08,25600.0,24.5056,24.5056,24.4217,24.4675,25600.0
2006-11-06 09:40:00,32.06,32.1,31.98,32.02,25400.0,24.4522,24.4828,24.3912,24.4217,25400.0
2006-11-06 09:50:00,32.02,32.15,32.02,32.1,49400.0,24.4217,24.5209,24.4217,24.4828,49400.0
2006-11-06 10:00:00,32.08,32.2,32.08,32.15,38600.0,24.4675,24.559,24.4675,24.5209,38600.0
2006-11-06 10:10:00,32.15,32.15,32.02,32.11,31000.0,24.5209,24.5209,24.4217,24.4904,31000.0
2006-11-06 10:20:00,32.13,32.19,32.1,32.12,23000.0,24.5056,24.5514,24.4828,24.498,23000.0
2006-11-06 10:30:00,32.15,32.15,32.1,32.12,14600.0,24.5209,24.5209,24.4828,24.498,14600.0
2006-11-06 10:40:00,32.13,32.2,32.1,32.2,19800.0,24.5056,24.559,24.4828,24.559,19800.0
2006-11-06 10:50:00,32.2,32.35,32.18,32.35,23200.0,24.559,24.6734,24.5438,24.6734,23200.0
2006-11-06 11:00:00,32.35,32.39,32.33,32.36,9800.0,24.6734,24.7039,24.6582,24.6811,9800.0
2006-11-06 11:10:00,32.36,32.45,32.35,32.41,8400.0,24.6811,24.7497,24.6734,24.7192,8400.0
2006-11-06 11:20:00,32.44,32.5,32.38,32.5,9200.0,24.7421,24.7878,24.6963,24.7878,9200.0
2006-11-06 11:30:00,32.5,32.5,32.47,32.47,9800.0,24.7878,24.7878,24.765,24.765,9800.0
2006-11-06 11:40:00,32.46,32.54,32.44,32.52,19600.0,24.7573,24.8183,24.7421,24.8031,19600.0
2006-11-06 11:50:00,32.51,32.51,32.48,32.48,2600.0,24.7955,24.7955,24.7726,24.7726,2600.0
2006-11-06 12:00:00,32.49,32.52,32.49,32.52,6800.0,24.7802,24.8031,24.7802,24.8031,6800.0
2006-11-06 12:10:00,32.57,32.6,32.56,32.56,6000.0,24.8412,24.8641,24.8336,24.8336,6000.0
2006-11-06 12:20:00,32.56,32.57,32.55,32.56,6200.0,24.8336,24.8412,24.826,24.8336,6200.0
2006-11-06 12:30:00,32.56,32.57,32.56,32.56,2400.0,24.8336,24.8412,24.8336,24.8336,2400.0
2006-11-06 12:40:00,32.56,32.56,32.55,32.55,4600.0,24.8336,24.8336,24.826,24.826,4600.0
2006-11-06 12:50:00,32.56,32.57,32.55,32.56,5000.0,24.8336,24.8412,24.826,24.8336,5000.0
2006-11-06 13:00:00,32.56,32.62,32.56,32.62,7000.0,24.8336,24.8794,24.8336,24.8794,7000.0
2006-11-06 13:10:00,32.59,32.62,32.56,32.62,10400.0,24.8565,24.8794,24.8336,24.8794,10400.0
2006-11-06 13:20:00,32.6,32.62,32.6,32.62,3000.0,24.8641,24.8794,24.8641,24.8794,3000.0
2006-11-06 13:30:00,32.62,32.67,32.62,32.63,13400.0,24.8794,24.9175,24.8794,24.887,13400.0
2006-11-06 13:40:00,32.63,32.63,32.59,32.59,12200.0,24.887,24.887,24.8565,24.8565,12200.0
2006-11-06 13:50:00,32.6,32.6,32.56,32.57,5000.0,24.8641,24.8641,24.8336,24.8412,5000.0
2006-11-06 14:00:00,32.56,32.6,32.55,32.58,6200.0,24.8336,24.8641,24.826,24.8489,6200.0
2006-11-06 14:10:00,32.57,32.6,32.55,32.55,5000.0,24.8412,24.8641,24.826,24.826,5000.0
2006-11-06 14:20:00,32.55,32.55,32.46,32.47,12000.0,24.826,24.826,24.7573,24.765,12000.0
2006-11-06 14:30:00,32.47,32.54,32.47,32.51,5400.0,24.765,24.8183,24.765,24.7955,5400.0
2006-11-06 14:40:00,32.51,32.56,32.51,32.54,4000.0,24.7955,24.8336,24.7955,24.8183,4000.0
2006-11-06 14:50:00,32.54,32.55,32.51,32.53,6400.0,24.8183,24.826,24.7955,24.8107,6400.0
2006-11-06 15:00:00,32.57,32.6,32.55,32.6,10800.0,24.8412,24.8641,24.826,24.8641,10800.0
2006-11-06 15:10:00,32.6,32.7,32.6,32.69,11400.0,24.8641,24.9404,24.8641,24.9328,11400.0
2006-11-06 15:20:00,32.69,32.69,32.68,32.68,7400.0,24.9328,24.9328,24.9251,24.9251,7400.0
2006-11-06 15:30:00,32.69,32.69,32.62,32.63,22800.0,24.9328,24.9328,24.8794,24.887,22800.0
2006-11-06 15:40:00,32.63,32.65,32.63,32.64,20800.0,24.887,24.9022,24.887,24.8946,20800.0
2006-11-06 15:50:00,32.62,32.64,32.59,32.6,22800.0,24.8794,24.8946,24.8565,24.8641,22800.0
2006-11-07 09:30:00,32.75,32.87,32.75,32.87,10800.0,24.9785,25.07,24.9785,25.07,10800.0
2006-11-07 09:40:00,32.88,32.91,32.8,32.85,46200.0,25.0777,25.1005,25.0166,25.0548,46200.0
2006-11-07 09:50:00,32.85,32.9,32.8,32.9,18000.0,25.0548,25.0929,25.0166,25.0929,18000.0
2006-11-07 10:00:00,32.9,32.99,32.89,32.99,16000.0,25.0929,25.1616,25.0853,25.1616,16000.0
2006-11-07 10:10:00,32.99,33.12,32.98,33.12,22400.0,25.1616,25.2607,25.1539,25.2607,22400.0
2006-11-07 10:20:00,33.12,33.16,33.09,33.16,19400.0,25.2607,25.2912,25.2378,25.2912,19400.0
2006-11-07 10:30:00,33.15,33.15,33.04,33.05,16800.0,25.2836,25.2836,25.1997,25.2073,16800.0
2006-11-07 10:40:00,33.04,33.04,32.87,32.87,10600.0,25.1997,25.1997,25.07,25.07,10600.0
2006-11-07 10:50:00,32.9,32.95,32.88,32.88,12400.0,25.0929,25.1311,25.0777,25.0777,12400.0
2006-11-07 11:00:00,32.88,32.88,32.85,32.87,12000.0,25.0777,25.0777,25.0548,25.07,12000.0
2006-11-07 11:10:00,32.86,32.88,32.85,32.86,11800.0,25.0624,25.0777,25.0548,25.0624,11800.0
2006-11-07 11:20:00,32.86,32.86,32.82,32.83,8200.0,25.0624,25.0624,25.0319,25.0395,8200.0
2006-11-07 11:30:00,32.83,32.85,32.81,32.81,4200.0,25.0395,25.0548,25.0243,25.0243,4200.0
2006-11-07 11:40:00,32.79,32.79,32.68,32.7,15800.0,25.009,25.009,24.9251,24.9404,15800.0
2006-11-07 11:50:00,32.7,32.7,32.62,32.63,15400.0,24.9404,24.9404,24.8794,24.887,15400.0
2006-11-07 12:00:00,32.63,32.64,32.57,32.6,36200.0,24.887,24.8946,24.8412,24.8641,36200.0
2006-11-07 12:10:00,32.6,32.62,32.56,32.56,10400.0,24.8641,24.8794,24.8336,24.8336,10400.0
2006-11-07 12:20:00,32.56,32.56,32.52,32.52,10400.0,24.8336,24.8336,24.8031,24.8031,10400.0
2006-11-07 12:30:00,32.53,32.56,32.51,32.56,11200.0,24.8107,24.8336,24.7955,24.8336,11200.0
2006-11-07 12:40:00,32.56,32.58,32.56,32.57,11600.0,24.8336,24.8489,24.8336,24.8412,11600.0
2006-11-07 12:50:00,32.58,32.6,32.58,32.59,16000.0,24.8489,24.8641,24.8489,24.8565,16000.0
2006-11-07 13:00:00,32.59,32.59,32.56,32.57,3800.0,24.8565,24.8565,24.8336,24.8412,3800.0
2006-11-07 13:10:00,32.57,32.58,32.56,32.58,5200.0,24.8412,24.8489,24.8336,24.8489,5200.0
2006-11-07 13:20:00,32.58,32.59,32.52,32.53,10200.0,24.8489,24.8565,24.8031,24.8107,10200.0
2006-11-07 13:30:00,32.55,32.55,32.53,32.55,5200.0,24.826,24.826,24.8107,24.826,5200.0
2006-11-07 13:40:00,32.56,32.56,32.52,32.54,9200.0,24.8336,24.8336,24.8031,24.8183,9200.0
2006-11-07 13:50:00,32.55,32.58,32.54,32.56,8200.0,24.826,24.8489,24.8183,24.8336,8200.0
2006-11-07 14:00:00,32.57,32.58,32.5,32.52,10200.0,24.8412,24.8489,24.7878,24.8031,10200.0
2006-11-07 14:10:00,32.51,32.52,32.5,32.52,24400.0,24.7955,24.8031,24.7878,24.8031,24400.0
2006-11-07 14:20:00,32.52,32.54,32.46,32.46,17200.0,24.8031,24.8183,24.7573,24.7573,17200.0
2006-11-07 14:30:00,32.48,32.52,32.46,32.52,11000.0,24.7726,24.8031,24.7573,24.8031,11000.0
2006-11-07 14:40:00,32.52,32.55,32.51,32.51,18200.0,24.8031,24.826,24.7955,24.7955,18200.0
2006-11-07 14:50:00,32.5,32.53,32.5,32.53,2400.0,24.7878,24.8107,24.7878,24.8107,2400.0
2006-11-07 15:00:00,32.53,32.55,32.47,32.5,14400.0,24.8107,24.826,24.765,24.7878,14400.0
2006-11-07 15:10:00,32.49,32.52,32.47,32.52,10000.0,24.7802,24.8031,24.765,24.8031,10000.0
2006-11-07 15:20:00,32.52,32.52,32.49,32.51,19000.0,24.8031,24.8031,24.7802,24.7955,19000.0
2006-11-07 15:30:00,32.51,32.6,32.5,32.58,15000.0,24.7955,24.8641,24.7878,24.8489,15000.0
2006-11-07 15:40:00,32.58,32.62,32.53,32.55,14600.0,24.8489,24.8794,24.8107,24.826,14600.0
2006-11-07 15:50:00,32.53,32.53,32.5,32.5,30200.0,24.8107,24.8107,24.7878,24.7878,30200.0
2006-11-08 09:30:00,32.5,32.56,32.5,32.56,11600.0,24.7878,24.8336,24.7878,24.8336,11600.0
2006-11-08 09:40:00,32.58,32.7,32.58,32.66,12800.0,24.8489,24.9404,24.8489,24.9099,12800.0
2006-11-08 09:50:00,32.69,32.8,32.69,32.7,10400.0,24.9328,25.0166,24.9328,24.9404,10400.0
2006-11-08 10:00:00,32.63,32.63,32.49,32.49,35600.0,24.887,24.887,24.7802,24.7802,35600.0
2006-11-08 10:10:00,32.49,32.5,32.3,32.38,26800.0,24.7802,24.7878,24.6353,24.6963,26800.0
2006-11-08 10:20:00,32.42,32.56,32.41,32.52,16400.0,24.7268,24.8336,24.7192,24.8031,16400.0
2006-11-08 10:30:00,32.48,32.58,32.38,32.58,16600.0,24.7726,24.8489,24.6963,24.8489,16600.0
2006-11-08 10:40:00,32.6,32.6,32.49,32.49,99800.0,24.8641,24.8641,24.7802,24.7802,99800.0
2006-11-08 10:50:00,32.49,32.52,32.48,32.49,86200.0,24.7802,24.8031,24.7726,24.7802,86200.0
2006-11-08 11:00:00,32.47,32.51,32.47,32.5,14200.0,24.765,24.7955,24.765,24.7878,14200.0
2006-11-08 11:10:00,32.5,32.5,32.46,32.47,12600.0,24.7878,24.7878,24.7573,24.765,12600.0
2006-11-08 11:20:00,32.46,32.5,32.46,32.5,8400.0,24.7573,24.7878,24.7573,24.7878,8400.0
2006-11-08 11:30:00,32.5,32.55,32.49,32.51,18800.0,24.7878,24.826,24.7802,24.7955,18800.0
2006-11-08 11:40:00,32.49,32.51,32.45,32.49,15200.0,24.7802,24.7955,24.7497,24.7802,15200.0
2006-11-08 11:50:00,32.47,32.49,32.47,32.47,10800.0,24.765,24.7802,24.765,24.765,10800.0
2006-11-08 12:00:00,32.48,32.49,32.47,32.47,8800.0,24.7726,24.7802,24.765,24.765,8800.0
2006-11-08 12:10:00,32.47,32.48,32.45,32.48,14600.0,24.765,24.7726,24.7497,24.7726,14600.0
2006-11-08 12:20:00,32.47,32.47,32.42,32.42,5600.0,24.765,24.765,24.7268,24.7268,5600.0
2006-11-08 12:30:00,32.39,32.41,32.31,32.31,20000.0,24.7039,24.7192,24.6429,24.6429,20000.0
2006-11-08 12:40:00,32.31,32.31,32.26,32.26,15200.0,24.6429,24.6429,24.6048,24.6048,15200.0
2006-11-08 12:50:00,32.27,32.37,32.27,32.33,11200.0,24.6124,24.6887,24.6124,24.6582,11200.0
2006-11-08 13:00:00,32.33,32.37,32.31,32.34,9600.0,24.6582,24.6887,24.6429,24.6658,9600.0
2006-11-08 13:10:00,32.34,32.34,32.26,32.27,14800.0,24.6658,24.6658,24.6048,24.6124,14800.0
2006-11-08 13:20:00,32.27,32.31,32.25,32.29,13600.0,24.6124,24.6429,24.5972,24.6277,13600.0
2006-11-08 13:30:00,32.28,32.28,32.22,32.26,18800.0,24.62,24.62,24.5743,24.6048,18800.0
2006-11-08 13:40:00,32.26,32.27,32.2,32.26,11600.0,24.6048,24.6124,24.559,24.6048,11600.0
2006-11-08 13:50:00,32.24,32.27,32.24,32.27,15000.0,24.5895,24.6124,24.5895,24.6124,15000.0
2006-11-08 14:00:00,32.27,32.32,32.26,32.32,4600.0,24.6124,24.6506,24.6048,24.6506,4600.0
2006-11-08 14:10:00,32.33,32.47,32.33,32.44,25000.0,24.6582,24.765,24.6582,24.7421,25000.0
2006-11-08 14:20:00,32.45,32.51,32.44,32.49,8800.0,24.7497,24.7955,24.7421,24.7802,8800.0
2006-11-08 14:30:00,32.5,32.5,32.44,32.45,13000.0,24.7878,24.7878,24.7421,24.7497,13000.0
2006-11-08 14:40:00,32.46,32.48,32.45,32.45,8000.0,24.7573,24.7726,24.7497,24.7497,8000.0
2006-11-08 14:50:00,32.45,32.54,32.45,32.52,6000.0,24.7497,24.8183,24.7497,24.8031,6000.0
2006-11-08 15:00:00,32.5,32.55,32.45,32.54,16200.0,24.7878,24.826,24.7497,24.8183,16200.0
2006-11-08 15:10:00,32.52,32.52,32.42,32.47,14400.0,24.8031,24.8031,24.7268,24.765,14400.0
2006-11-08 15:20:00,32.48,32.52,32.45,32.48,14400.0,24.7726,24.8031,24.7497,24.7726,14400.0
2006-11-08 15:30:00,32.49,32.57,32.42,32.42,19600.0,24.7802,24.8412,24.7268,24.7268,19600.0
2006-11-08 15:40:00,32.43,32.43,32.38,32.42,20800.0,24.7344,24.7344,24.6963,24.7268,20800.0
2006-11-08 15:50:00,32.43,32.43,32.37,32.39,50800.0,24.7344,24.7344,24.6887,24.7039,50800.0
2006-11-09 09:30:00,32.5,32.53,32.48,32.5,19800.0,24.7878,24.8107,24.7726,24.7878,19800.0
2006-11-09 09:40:00,32.5,32.73,32.49,32.71,31400.0,24.7878,24.9633,24.7802,24.948,31400.0
2006-11-09 09:50:00,32.72,32.85,32.72,32.82,11400.0,24.9556,25.0548,24.9556,25.0319,11400.0
2006-11-09 10:00:00,32.85,32.88,32.63,32.7,21400.0,25.0548,25.0777,24.887,24.9404,21400.0
2006-11-09 10:10:00,32.71,32.77,32.7,32.77,66600.0,24.948,24.9938,24.9404,24.9938,66600.0
2006-11-09 10:20:00,32.78,32.87,32.75,32.86,10000.0,25.0014,25.07,24.9785,25.0624,10000.0
2006-11-09 10:30:00,32.87,32.89,32.77,32.77,57800.0,25.07,25.0853,24.9938,24.9938,57800.0
2006-11-09 10:40:00,32.77,32.83,32.75,32.8,12600.0,24.9938,25.0395,24.9785,25.0166,12600.0
2006-11-09 10:50:00,32.79,32.92,32.77,32.91,7000.0,25.009,25.1082,24.9938,25.1005,7000.0
2006-11-09 11:00:00,32.92,32.92,32.79,32.82,10000.0,25.1082,25.1082,25.009,25.0319,10000.0
2006-11-09 11:10:00,32.82,32.87,32.81,32.81,8200.0,25.0319,25.07,25.0243,25.0243,8200.0
2006-11-09 11:20:00,32.82,32.82,32.75,32.82,14200.0,25.0319,25.0319,24.9785,25.0319,14200.0
2006-11-09 11:30:00,32.81,32.85,32.81,32.85,58800.0,25.0243,25.0548,25.0243,25.0548,58800.0
2006-11-09 11:40:00,32.85,32.9,32.85,32.9,13200.0,25.0548,25.0929,25.0548,25.0929,13200.0
2006-11-09 11:50:00,32.94,32.94,32.86,32.9,9000.0,25.1234,25.1234,25.0624,25.0929,9000.0
2006-11-09 12:00:00,32.88,32.93,32.88,32.91,25000.0,25.0777,25.1158,25.0777,25.1005,25000.0
2006-11-09 12:10:00,32.92,32.98,32.91,32.98,17800.0,25.1082,25.1539,25.1005,25.1539,17800.0
2006-11-09 12:20:00,32.96,32.98,32.96,32.98,6000.0,25.1387,25.1539,25.1387,25.1539,6000.0
2006-11-09 12:30:00,32.98,33.08,32.98,33.08,16400.0,25.1539,25.2302,25.1539,25.2302,16400.0
2006-11-09 12:40:00,33.08,33.08,33.02,33.04,21000.0,25.2302,25.2302,25.1844,25.1997,21000.0
2006-11-09 12:50:00,33.04,33.04,33.01,33.01,10000.0,25.1997,25.1997,25.1768,25.1768,10000.0
2006-11-09 13:00:00,33.01,33.01,32.86,32.88,5400.0,25.1768,25.1768,25.0624,25.0777,5400.0
2006-11-09 13:10:00,32.88,32.91,32.84,32.91,11400.0,25.0777,25.1005,25.0472,25.1005,11400.0
2006-11-09 13:20:00,32.91,32.95,32.88,32.88,9000.0,25.1005,25.1311,25.0777,25.0777,9000.0
2006-11-09 13:30:00,32.88,32.89,32.87,32.89,10800.0,25.0777,25.0853,25.07,25.0853,10800.0
2006-11-09 13:40:00,32.93,32.97,32.92,32.97,7000.0,25.1158,25.1463,25.1082,25.1463,7000.0
2006-11-09 13:50:00,32.97,32.98,32.88,32.93,10400.0,25.1463,25.1539,25.0777,25.1158,10400.0
2006-11-09 14:00:00,32.94,33.02,32.92,33.0,8800.0,25.1234,25.1844,25.1082,25.1692,8800.0
2006-11-09 14:10:00,33.0,33.0,32.88,32.91,8400.0,25.1692,25.1692,25.0777,25.1005,8400.0
2006-11-09 14:20:00,32.88,32.95,32.88,32.89,6800.0,25.0777,25.1311,25.0777,25.0853,6800.0
2006-11-09 14:30:00,32.89,32.89,32.82,32.82,6600.0,25.0853,25.0853,25.0319,25.0319,6600.0
2006-11-09 14:40:00,32.81,32.81,32.71,32.73,12800.0,25.0243,25.0243,24.948,24.9633,12800.0
2006-11-09 14:50:00,32.72,32.79,32.72,32.79,6800.0,24.9556,25.009,24.9556,25.009,6800.0
2006-11-09 15:00:00,32.78,32.79,32.69,32.75,9800.0,25.0014,25.009,24.9328,24.9785,9800.0
2006-11-09 15:10:00,32.74,32.77,32.66,32.7,12200.0,24.9709,24.9938,24.9099,24.9404,12200.0
2006-11-09 15:20:00,32.74,32.8,32.73,32.8,10800.0,24.9709,25.0166,24.9633,25.0166,10800.0
2006-11-09 15:30:00,32.81,32.82,32.78,32.81,9800.0,25.0243,25.0319,25.0014,25.0243,9800.0
2006-11-09 15:40:00,32.81,32.82,32.77,32.82,15800.0,25.0243,25.0319,24.9938,25.0319,15800.0
2006-11-09 15:50:00,32.81,32.82,32.78,32.79,27000.0,25.0243,25.0319,25.0014,25.009,27000.0
2006-11-10 09:30:00,32.88,33.05,32.88,33.04,17400.0,25.0777,25.2073,25.0777,25.1997,17400.0
2006-11-10 09:40:00,33.09,33.09,32.98,32.98,10600.0,25.2378,25.2378,25.1539,25.1539,10600.0
2006-11-10 09:50:00,32.98,33.02,32.95,33.02,14400.0,25.1539,25.1844,25.1311,25.1844,14400.0
2006-11-10 10:00:00,33.02,33.12,33.02,33.06,111800.0,25.1844,25.2607,25.1844,25.215,111800.0
2006-11-10 10:10:00,33.01,33.05,32.99,33.04,4400.0,25.1768,25.2073,25.1616,25.1997,4400.0
2006-11-10 10:20:00,33.02,33.11,32.94,33.04,13400.0,25.1844,25.2531,25.1234,25.1997,13400.0
2006-11-10 10:30:00,33.04,33.12,33.0,33.1,15400.0,25.1997,25.2607,25.1692,25.2455,15400.0
2006-11-10 10:40:00,33.08,33.3,33.08,33.25,63400.0,25.2302,25.398,25.2302,25.3599,63400.0
2006-11-10 10:50:00,33.25,33.27,33.22,33.22,93800.0,25.3599,25.3751,25.337,25.337,93800.0
2006-11-10 11:00:00,33.24,33.24,33.15,33.15,14600.0,25.3522,25.3522,25.2836,25.2836,14600.0
2006-11-10 11:10:00,33.15,33.15,33.09,33.1,36600.0,25.2836,25.2836,25.2378,25.2455,36600.0
2006-11-10 11:20:00,33.1,33.1,33.09,33.1,12400.0,25.2455,25.2455,25.2378,25.2455,12400.0
2006-11-10 11:30:00,33.1,33.13,33.06,33.07,15400.0,25.2455,25.2683,25.215,25.2226,15400.0
2006-11-10 11:40:00,33.07,33.07,33.05,33.05,11800.0,25.2226,25.2226,25.2073,25.2073,11800.0
2006-11-10 11:50:00,33.05,33.06,33.05,33.05,8800.0,25.2073,25.215,25.2073,25.2073,8800.0
2006-11-10 12:00:00,33.05,33.05,33.04,33.05,8400.0,25.2073,25.2073,25.1997,25.2073,8400.0
2006-11-10 12:10:00,33.04,33.13,33.04,33.04,20000.0,25.1997,25.2683,25.1997,25.1997,20000.0
2006-11-10 12:20:00,33.04,33.05,33.01,33.02,13800.0,25.1997,25.2073,25.1768,25.1844,13800.0
2006-11-10 12:30:00,33.02,33.02,33.0,33.0,9200.0,25.1844,25.1844,25.1692,25.1692,9200.0
2006-11-10 12:40:00,33.01,33.03,33.0,33.02,10200.0,25.1768,25.1921,25.1692,25.1844,10200.0
2006-11-10 12:50:00,33.03,33.03,33.01,33.01,4200.0,25.1921,25.1921,25.1768,25.1768,4200.0
2006-11-10 13:00:00,33.01,33.02,33.0,33.01,13400.0,25.1768,25.1844,25.1692,25.1768,13400.0
2006-11-10 13:10:00,33.01,33.02,33.01,33.02,5000.0,25.1768,25.1844,25.1768,25.1844,5000.0
2006-11-10 13:20:00,33.0,33.02,32.99,33.0,5800.0,25.1692,25.1844,25.1616,25.1692,5800.0
2006-11-10 13:30:00,32.99,33.02,32.99,33.0,6400.0,25.1616,25.1844,25.1616,25.1692,6400.0
2006-11-10 13:40:00,32.99,33.01,32.98,33.0,4400.0,25.1616,25.1768,25.1539,25.1692,4400.0
2006-11-10 13:50:00,32.99,33.02,32.98,32.98,10000.0,25.1616,25.1844,25.1539,25.1539,10000.0
2006-11-10 14:00:00,32.99,33.02,32.94,33.02,13200.0,25.1616,25.1844,25.1234,25.1844,13200.0
2006-11-10 14:10:00,33.01,33.05,32.98,33.05,10200.0,25.1768,25.2073,25.1539,25.2073,10200.0
2006-11-10 14:20:00,33.05,33.08,32.98,32.99,8200.0,25.2073,25.2302,25.1539,25.1616,8200.0
2006-11-10 14:30:00,32.97,33.02,32.95,32.99,7400.0,25.1463,25.1844,25.1311,25.1616,7400.0
2006-11-10 14:40:00,32.98,33.09,32.98,33.04,20600.0,25.1539,25.2378,25.1539,25.1997,20600.0
2006-11-10 14:50:00,33.03,33.08,33.03,33.06,8400.0,25.1921,25.2302,25.1921,25.215,8400.0
2006-11-10 15:00:00,33.06,33.07,33.04,33.04,12400.0,25.215,25.2226,25.1997,25.1997,12400.0
2006-11-10 15:10:00,33.01,33.02,32.99,33.0,7800.0,25.1768,25.1844,25.1616,25.1692,7800.0
2006-11-10 15:20:00,33.0,33.01,32.97,32.99,39200.0,25.1692,25.1768,25.1463,25.1616,39200.0
2006-11-10 15:30:00,32.99,33.05,32.99,33.0,6600.0,25.1616,25.2073,25.1616,25.1692,6600.0
2006-11-10 15:40:00,33.0,33.02,32.99,32.99,13000.0,25.1692,25.1844,25.1616,25.1616,13000.0
2006-11-10 15:50:00,32.99,33.03,32.99,33.03,16200.0,25.1616,25.1921,25.1616,25.1921,16200.0
2006-11-13 09:30:00,33.27,33.57,33.27,33.57,87600.0,25.3751,25.6039,25.3751,25.6039,87600.0
2006-11-13 09:40:00,33.57,33.73,33.5,33.5,16000.0,25.6039,25.726,25.5505,25.5505,16000.0
2006-11-13 09:50:00,33.51,33.67,33.51,33.6,30200.0,25.5582,25.6802,25.5582,25.6268,30200.0
2006-11-13 10:00:00,33.6,33.68,33.57,33.68,12200.0,25.6268,25.6878,25.6039,25.6878,12200.0
2006-11-13 10:10:00,33.7,33.7,33.61,33.62,12600.0,25.7031,25.7031,25.6344,25.6421,12600.0
2006-11-13 10:20:00,33.58,33.62,33.46,33.46,21400.0,25.6116,25.6421,25.52,25.52,21400.0
2006-11-13 10:30:00,33.46,33.49,33.44,33.47,34200.0,25.52,25.5429,25.5048,25.5277,34200.0
2006-11-13 10:40:00,33.47,33.47,33.43,33.43,14400.0,25.5277,25.5277,25.4972,25.4972,14400.0
2006-11-13 10:50:00,33.43,33.46,33.42,33.46,9400.0,25.4972,25.52,25.4895,25.52,9400.0
2006-11-13 11:00:00,33.46,33.52,33.46,33.51,24800.0,25.52,25.5658,25.52,25.5582,24800.0
2006-11-13 11:10:00,33.51,33.56,33.51,33.53,18400.0,25.5582,25.5963,25.5582,25.5734,18400.0
2006-11-13 11:20:00,33.54,33.55,33.5,33.5,8800.0,25.581,25.5887,25.5505,25.5505,8800.0
2006-11-13 11:30:00,33.5,33.56,33.5,33.5,17600.0,25.5505,25.5963,25.5505,25.5505,17600.0
2006-11-13 11:40:00,33.5,33.52,33.49,33.51,27800.0,25.5505,25.5658,25.5429,25.5582,27800.0
2006-11-13 11:50:00,33.5,33.62,33.5,33.62,45200.0,25.5505,25.6421,25.5505,25.6421,45200.0
2006-11-13 12:00:00,33.61,33.63,33.58,33.6,52000.0,25.6344,25.6497,25.6116,25.6268,52000.0
2006-11-13 12:10:00,33.6,33.62,33.56,33.58,9200.0,25.6268,25.6421,25.5963,25.6116,9200.0
2006-11-13 12:20:00,33.57,33.6,33.55,33.58,18200.0,25.6039,25.6268,25.5887,25.6116,18200.0
2006-11-13 12:30:00,33.58,33.58,33.55,33.55,26800.0,25.6116,25.6116,25.5887,25.5887,26800.0
2006-11-13 12:40:00,33.55,33.57,33.55,33.57,50600.0,25.5887,25.6039,25.5887,25.6039,50600.0
2006-11-13 12:50:00,33.57,33.57,33.55,33.57,21200.0,25.6039,25.6039,25.5887,25.6039,21200.0
2006-11-13 13:00:00,33.57,33.6,33.56,33.57,31600.0,25.6039,25.6268,25.5963,25.6039,31600.0
2006-11-13 13:10:00,33.59,33.59,33.57,33.58,17000.0,25.6192,25.6192,25.6039,25.6116,17000.0
2006-11-13 13:20:00,33.58,33.59,33.58,33.59,12600.0,25.6116,25.6192,25.6116,25.6192,12600.0
2006-11-13 13:30:00,33.58,33.6,33.58,33.6,24200.0,25.6116,25.6268,25.6116,25.6268,24200.0
2006-11-13 13:40:00,33.6,33.6,33.54,33.57,37600.0,25.6268,25.6268,25.581,25.6039,37600.0
2006-11-13 13:50:00,33.57,33.63,33.57,33.6,9800.0,25.6039,25.6497,25.6039,25.6268,9800.0
2006-11-13 14:00:00,33.61,33.63,33.6,33.63,5400.0,25.6344,25.6497,25.6268,25.6497,5400.0
2006-11-13 14:10:00,33.62,33.62,33.58,33.6,19400.0,25.6421,25.6421,25.6116,25.6268,19400.0
2006-11-13 14:20:00,33.58,33.63,33.58,33.62,15200.0,25.6116,25.6497,25.6116,25.6421,15200.0
2006-11-13 14:30:00,33.61,33.63,33.58,33.58,10800.0,25.6344,25.6497,25.6116,25.6116,10800.0
2006-11-13 14:40:00,33.58,33.58,33.52,33.55,74000.0,25.6116,25.6116,25.5658,25.5887,74000.0
2006-11-13 14:50:00,33.55,33.61,33.54,33.58,37800.0,25.5887,25.6344,25.581,25.6116,37800.0
2006-11-13 15:00:00,33.61,33.61,33.56,33.57,28200.0,25.6344,25.6344,25.5963,25.6039,28200.0
2006-11-13 15:10:00,33.57,33.59,33.56,33.57,20800.0,25.6039,25.6192,25.5963,25.6039,20800.0
2006-11-13 15:20:00,33.59,33.68,33.59,33.68,19000.0,25.6192,25.6878,25.6192,25.6878,19000.0
2006-11-13 15:30:00,33.66,33.71,33.63,33.68,24000.0,25.6726,25.7107,25.6497,25.6878,24000.0
2006-11-13 15:40:00,33.68,33.73,33.68,33.72,27200.0,25.6878,25.726,25.6878,25.7183,27200.0
2006-11-13 15:50:00,33.72,33.81,33.72,33.77,46600.0,25.7183,25.787,25.7183,25.7565,46600.0
2006-11-14 09:30:00,33.76,33.8,33.72,33.72,13000.0,25.7488,25.7794,25.7183,25.7183,13000.0
2006-11-14 09:40:00,33.6,33.73,33.47,33.47,12400.0,25.6268,25.726,25.5277,25.5277,12400.0
2006-11-14 09:50:00,33.48,33.57,33.48,33.52,14400.0,25.5353,25.6039,25.5353,25.5658,14400.0
2006-11-14 10:00:00,33.52,33.6,33.52,33.56,21000.0,25.5658,25.6268,25.5658,25.5963,21000.0
2006-11-14 10:10:00,33.52,33.53,33.47,33.53,13200.0,25.5658,25.5734,25.5277,25.5734,13200.0
2006-11-14 10:20:00,33.53,33.53,33.45,33.47,17600.0,25.5734,25.5734,25.5124,25.5277,17600.0
2006-11-14 10:30:00,33.47,33.5,33.47,33.5,19600.0,25.5277,25.5505,25.5277,25.5505,19600.0
2006-11-14 10:40:00,33.49,33.5,33.48,33.49,13600.0,25.5429,25.5505,25.5353,25.5429,13600.0
2006-11-14 10:50:00,33.49,33.52,33.49,33.52,8600.0,25.5429,25.5658,25.5429,25.5658,8600.0
2006-11-14 11:00:00,33.51,33.51,33.48,33.5,13400.0,25.5582,25.5582,25.5353,25.5505,13400.0
2006-11-14 11:10:00,33.5,33.56,33.48,33.56,9800.0,25.5505,25.5963,25.5353,25.5963,9800.0
2006-11-14 11:20:00,33.54,33.56,33.53,33.56,10600.0,25.581,25.5963,25.5734,25.5963,10600.0
2006-11-14 11:30:00,33.55,33.57,33.53,33.53,8600.0,25.5887,25.6039,25.5734,25.5734,8600.0
2006-11-14 11:40:00,33.54,33.56,33.52,33.53,10200.0,25.581,25.5963,25.5658,25.5734,10200.0
2006-11-14 11:50:00,33.53,33.59,33.52,33.58,16800.0,25.5734,25.6192,25.5658,25.6116,16800.0
2006-11-14 12:00:00,33.57,33.57,33.52,33.54,24200.0,25.6039,25.6039,25.5658,25.581,24200.0
2006-11-14 12:10:00,33.54,33.63,33.52,33.63,30000.0,25.581,25.6497,25.5658,25.6497,30000.0
2006-11-14 12:20:00,33.63,33.63,33.52,33.52,9400.0,25.6497,25.6497,25.5658,25.5658,9400.0
2006-11-14 12:30:00,33.53,33.53,33.52,33.52,1000.0,25.5734,25.5734,25.5658,25.5658,1000.0
2006-11-14 12:40:00,33.52,33.57,33.49,33.56,13400.0,25.5658,25.6039,25.5429,25.5963,13400.0
2006-11-14 12:50:00,33.56,33.56,33.52,33.55,3600.0,25.5963,25.5963,25.5658,25.5887,3600.0
2006-11-14 13:00:00,33.55,33.55,33.51,33.51,2800.0,25.5887,25.5887,25.5582,25.5582,2800.0
2006-11-14 13:10:00,33.53,33.53,33.51,33.52,2000.0,25.5734,25.5734,25.5582,25.5658,2000.0
2006-11-14 13:20:00,33.54,33.57,33.54,33.57,69400.0,25.581,25.6039,25.581,25.6039,69400.0
2006-11-14 13:30:00,33.53,33.56,33.53,33.54,4200.0,25.5734,25.5963,25.5734,25.581,4200.0
2006-11-14 13:40:00,33.55,33.55,33.52,33.52,6000.0,25.5887,25.5887,25.5658,25.5658,6000.0
2006-11-14 13:50:00,33.52,33.54,33.51,33.53,7600.0,25.5658,25.581,25.5582,25.5734,7600.0
2006-11-14 14:00:00,33.52,33.58,33.52,33.58,10000.0,25.5658,25.6116,25.5658,25.6116,10000.0
2006-11-14 14:10:00,33.58,33.63,33.58,33.6,6200.0,25.6116,25.6497,25.6116,25.6268,6200.0
2006-11-14 14:20:00,33.6,33.6,33.56,33.57,8400.0,25.6268,25.6268,25.5963,25.6039,8400.0
2006-11-14 14:30:00,33.6,33.63,33.58,33.63,13600.0,25.6268,25.6497,25.6116,25.6497,13600.0
2006-11-14 14:40:00,33.63,33.77,33.63,33.77,15600.0,25.6497,25.7565,25.6497,25.7565,15600.0
2006-11-14 14:50:00,33.75,33.75,33.69,33.73,4800.0,25.7412,25.7412,25.6955,25.726,4800.0
2006-11-14 15:00:00,33.73,33.77,33.71,33.77,16200.0,25.726,25.7565,25.7107,25.7565,16200.0
2006-11-14 15:10:00,33.76,33.76,33.73,33.74,5600.0,25.7488,25.7488,25.726,25.7336,5600.0
2006-11-14 15:20:00,33.73,33.73,33.7,33.72,10000.0,25.726,25.726,25.7031,25.7183,10000.0
2006-11-14 15:30:00,33.7,33.72,33.66,33.67,18800.0,25.7031,25.7183,25.6726,25.6802,18800.0
2006-11-14 15:40:00,33.67,33.7,33.59,33.62,22400.0,25.6802,25.7031,25.6192,25.6421,22400.0
2006-11-14 15:50:00,33.63,33.69,33.63,33.66,14000.0,25.6497,25.6955,25.6497,25.6726,14000.0
2006-11-15 09:30:00,33.77,33.79,33.77,33.79,7600.0,25.7565,25.7717,25.7565,25.7717,7600.0
2006-11-15 09:40:00,33.77,33.89,33.77,33.87,7600.0,25.7565,25.848,25.7565,25.8327,7600.0
2006-11-15 09:50:00,33.84,33.85,33.74,33.79,14600.0,25.8099,25.8175,25.7336,25.7717,14600.0
2006-11-15 10:00:00,33.77,33.98,33.77,33.96,10000.0,25.7565,25.9166,25.7565,25.9014,10000.0
2006-11-15 10:10:00,33.96,34.05,33.96,33.96,12200.0,25.9014,25.97,25.9014,25.9014,12200.0
2006-11-15 10:20:00,33.97,33.97,33.91,33.92,2800.0,25.909,25.909,25.8632,25.8709,2800.0
2006-11-15 10:30:00,33.88,33.91,33.84,33.88,21400.0,25.8404,25.8632,25.8099,25.8404,21400.0
2006-11-15 10:40:00,33.87,33.9,33.87,33.88,81600.0,25.8327,25.8556,25.8327,25.8404,81600.0
2006-11-15 10:50:00,33.88,33.9,33.81,33.9,9800.0,25.8404,25.8556,25.787,25.8556,9800.0
2006-11-15 11:00:00,33.9,33.97,33.9,33.92,6800.0,25.8556,25.909,25.8556,25.8709,6800.0
2006-11-15 11:10:00,33.94,34.03,33.94,33.99,8600.0,25.8861,25.9548,25.8861,25.9243,8600.0
2006-11-15 11:20:00,34.0,34.0,33.99,33.99,2800.0,25.9319,25.9319,25.9243,25.9243,2800.0
2006-11-15 11:30:00,34.01,34.01,33.96,33.98,3600.0,25.9395,25.9395,25.9014,25.9166,3600.0
2006-11-15 11:40:00,33.97,33.97,33.96,33.97,3400.0,25.909,25.909,25.9014,25.909,3400.0
2006-11-15 11:50:00,33.95,33.99,33.95,33.95,3400.0,25.8938,25.9243,25.8938,25.8938,3400.0
2006-11-15 12:00:00,33.95,33.99,33.94,33.99,4600.0,25.8938,25.9243,25.8861,25.9243,4600.0
2006-11-15 12:10:00,34.0,34.03,33.96,33.97,9200.0,25.9319,25.9548,25.9014,25.909,9200.0
2006-11-15 12:20:00,33.97,33.97,33.93,33.95,7200.0,25.909,25.909,25.8785,25.8938,7200.0
2006-11-15 12:30:00,33.98,34.08,33.98,34.07,5000.0,25.9166,25.9929,25.9166,25.9853,5000.0
2006-11-15 12:40:00,34.04,34.04,34.04,34.04,800.0,25.9624,25.9624,25.9624,25.9624,800.0
2006-11-15 12:50:00,34.04,34.08,34.04,34.07,2000.0,25.9624,25.9929,25.9624,25.9853,2000.0
2006-11-15 13:00:00,34.05,34.06,34.03,34.06,1600.0,25.97,25.9777,25.9548,25.9777,1600.0
2006-11-15 13:10:00,34.07,34.12,34.07,34.1,2000.0,25.9853,26.0234,25.9853,26.0082,2000.0
2006-11-15 13:20:00,34.1,34.14,34.08,34.14,4000.0,26.0082,26.0387,25.9929,26.0387,4000.0
2006-11-15 13:30:00,34.12,34.15,34.1,34.1,6200.0,26.0234,26.0463,26.0082,26.0082,6200.0
2006-11-15 13:40:00,34.11,34.11,34.08,34.1,7400.0,26.0158,26.0158,25.9929,26.0082,7400.0
2006-11-15 13:50:00,34.1,34.2,34.1,34.16,5400.0,26.0082,26.0844,26.0082,26.0539,5400.0
2006-11-15 14:00:00,34.14,34.15,34.09,34.1,6000.0,26.0387,26.0463,26.0005,26.0082,6000.0
2006-11-15 14:10:00,34.1,34.18,34.1,34.15,12200.0,26.0082,26.0692,26.0082,26.0463,12200.0
2006-11-15 14:20:00,34.15,34.16,34.1,34.11,6400.0,26.0463,26.0539,26.0082,26.0158,6400.0
2006-11-15 14:30:00,34.11,34.11,34.05,34.08,25800.0,26.0158,26.0158,25.97,25.9929,25800.0
2006-11-15 14:40:00,34.08,34.1,34.06,34.07,12600.0,25.9929,26.0082,25.9777,25.9853,12600.0
2006-11-15 14:50:00,34.09,34.13,34.07,34.13,9600.0,26.0005,26.031,25.9853,26.031,9600.0
2006-11-15 15:00:00,34.11,34.13,34.06,34.09,11000.0,26.0158,26.031,25.9777,26.0005,11000.0
2006-11-15 15:10:00,34.09,34.1,34.07,34.07,13200.0,26.0005,26.0082,25.9853,25.9853,13200.0
2006-11-15 15:20:00,34.08,34.08,34.06,34.06,5800.0,25.9929,25.9929,25.9777,25.9777,5800.0
2006-11-15 15:30:00,34.06,34.08,34.0,34.02,23400.0,25.9777,25.9929,25.9319,25.9471,23400.0
2006-11-15 15:40:00,34.02,34.07,33.97,34.0,15800.0,25.9471,25.9853,25.909,25.9319,15800.0
2006-11-15 15:50:00,33.98,34.0,33.95,33.98,23600.0,25.9166,25.9319,25.8938,25.9166,23600.0
2006-11-16 09:30:00,33.88,33.88,33.45,33.65,66800.0,25.8404,25.8404,25.5124,25.6649,66800.0
2006-11-16 09:40:00,33.66,33.67,33.26,33.42,27800.0,25.6726,25.6802,25.3675,25.4895,27800.0
2006-11-16 09:50:00,33.42,33.82,33.42,33.82,16800.0,25.4895,25.7946,25.4895,25.7946,16800.0
2006-11-16 10:00:00,33.79,33.8,33.71,33.71,10000.0,25.7717,25.7794,25.7107,25.7107,10000.0
2006-11-16 10:10:00,33.68,33.68,33.5,33.5,23600.0,25.6878,25.6878,25.5505,25.5505,23600.0
2006-11-16 10:20:00,33.51,33.61,33.46,33.47,18400.0,25.5582,25.6344,25.52,25.5277,18400.0
2006-11-16 10:30:00,33.47,33.56,33.47,33.51,20600.0,25.5277,25.5963,25.5277,25.5582,20600.0
2006-11-16 10:40:00,33.51,33.52,33.42,33.48,18200.0,25.5582,25.5658,25.4895,25.5353,18200.0
2006-11-16 10:50:00,33.47,33.55,33.47,33.55,16800.0,25.5277,25.5887,25.5277,25.5887,16800.0
2006-11-16 11:00:00,33.55,33.59,33.55,33.56,7800.0,25.5887,25.6192,25.5887,25.5963,7800.0
2006-11-16 11:10:00,33.59,33.6,33.59,33.59,2200.0,25.6192,25.6268,25.6192,25.6192,2200.0
2006-11-16 11:20:00,33.6,33.63,33.6,33.63,7200.0,25.6268,25.6497,25.6268,25.6497,7200.0
2006-11-16 11:30:00,33.63,33.69,33.63,33.69,10400.0,25.6497,25.6955,25.6497,25.6955,10400.0
2006-11-16 11:40:00,33.71,33.71,33.6,33.62,6800.0,25.7107,25.7107,25.6268,25.6421,6800.0
2006-11-16 11:50:00,33.61,33.61,33.52,33.52,7600.0,25.6344,25.6344,25.5658,25.5658,7600.0
2006-11-16 12:00:00,33.52,33.66,33.52,33.65,10000.0,25.5658,25.6726,25.5658,25.6649,10000.0
2006-11-16 12:10:00,33.66,33.66,33.59,33.6,4200.0,25.6726,25.6726,25.6192,25.6268,4200.0
2006-11-16 12:20:00,33.6,33.65,33.6,33.63,4800.0,25.6268,25.6649,25.6268,25.6497,4800.0
2006-11-16 12:30:00,33.68,33.68,33.6,33.6,6400.0,25.6878,25.6878,25.6268,25.6268,6400.0
2006-11-16 12:40:00,33.6,33.63,33.6,33.6,7200.0,25.6268,25.6497,25.6268,25.6268,7200.0
2006-11-16 12:50:00,33.6,33.62,33.6,33.62,3000.0,25.6268,25.6421,25.6268,25.6421,3000.0
2006-11-16 13:00:00,33.63,33.67,33.62,33.63,16800.0,25.6497,25.6802,25.6421,25.6497,16800.0
2006-11-16 13:10:00,33.61,33.61,33.52,33.53,8400.0,25.6344,25.6344,25.5658,25.5734,8400.0
2006-11-16 13:20:00,33.54,33.62,33.54,33.59,11200.0,25.581,25.6421,25.581,25.6192,11200.0
2006-11-16 13:30:00,33.59,33.63,33.59,33.61,9800.0,25.6192,25.6497,25.6192,25.6344,9800.0
2006-11-16 13:40:00,33.64,33.72,33.63,33.72,9200.0,25.6573,25.7183,25.6497,25.7183,9200.0
2006-11-16 13:50:00,33.68,33.74,33.68,33.74,7800.0,25.6878,25.7336,25.6878,25.7336,7800.0
2006-11-16 14:00:00,33.74,33.74,33.59,33.63,8800.0,25.7336,25.7336,25.6192,25.6497,8800.0
2006-11-16 14:10:00,33.63,33.66,33.62,33.65,9400.0,25.6497,25.6726,25.6421,25.6649,9400.0
2006-11-16 14:20:00,33.66,33.66,33.59,33.59,14200.0,25.6726,25.6726,25.6192,25.6192,14200.0
2006-11-16 14:30:00,33.59,33.63,33.58,33.6,12400.0,25.6192,25.6497,25.6116,25.6268,12400.0
2006-11-16 14:40:00,33.58,33.62,33.57,33.59,10800.0,25.6116,25.6421,25.6039,25.6192,10800.0
2006-11-16 14:50:00,33.59,33.62,33.54,33.57,11800.0,25.6192,25.6421,25.581,25.6039,11800.0
2006-11-16 15:00:00,33.58,33.6,33.57,33.59,6200.0,25.6116,25.6268,25.6039,25.6192,6200.0
2006-11-16 15:10:00,33.6,33.62,33.56,33.6,13400.0,25.6268,25.6421,25.5963,25.6268,13400.0
2006-11-16 15:20:00,33.6,33.61,33.58,33.58,11400.0,25.6268,25.6344,25.6116,25.6116,11400.0
2006-11-16 15:30:00,33.59,33.59,33.52,33.59,17000.0,25.6192,25.6192,25.5658,25.6192,17000.0
2006-11-16 15:40:00,33.59,33.62,33.54,33.54,22200.0,25.6192,25.6421,25.581,25.581,22200.0
2006-11-16 15:50:00,33.54,33.57,33.5,33.56,76800.0,25.581,25.6039,25.5505,25.5963,76800.0
2006-11-17 09:30:00,33.61,33.85,33.61,33.8,26600.0,25.6344,25.8175,25.6344,25.7794,26600.0
2006-11-17 09:40:00,33.79,33.94,33.74,33.93,26200.0,25.7717,25.8861,25.7336,25.8785,26200.0
2006-11-17 09:50:00,33.93,34.07,33.84,34.07,26600.0,25.8785,25.9853,25.8099,25.9853,26600.0
2006-11-17 10:00:00,34.08,34.08,33.91,34.01,53600.0,25.9929,25.9929,25.8632,25.9395,53600.0
2006-11-17 10:10:00,34.01,34.01,33.79,33.79,5800.0,25.9395,25.9395,25.7717,25.7717,5800.0
2006-11-17 10:20:00,33.79,33.83,33.76,33.76,12200.0,25.7717,25.8022,25.7488,25.7488,12200.0
2006-11-17 10:30:00,33.73,33.87,33.63,33.84,22200.0,25.726,25.8327,25.6497,25.8099,22200.0
2006-11-17 10:40:00,33.85,33.91,33.84,33.87,9200.0,25.8175,25.8632,25.8099,25.8327,9200.0
2006-11-17 10:50:00,33.85,33.85,33.78,33.78,2000.0,25.8175,25.8175,25.7641,25.7641,2000.0
2006-11-17 11:00:00,33.78,33.78,33.73,33.73,18800.0,25.7641,25.7641,25.726,25.726,18800.0
2006-11-17 11:10:00,33.71,33.72,33.7,33.72,5000.0,25.7107,25.7183,25.7031,25.7183,5000.0
2006-11-17 11:20:00,33.72,33.82,33.72,33.78,43600.0,25.7183,25.7946,25.7183,25.7641,43600.0
2006-11-17 11:30:00,33.78,33.81,33.75,33.77,2200.0,25.7641,25.787,25.7412,25.7565,2200.0
2006-11-17 11:40:00,33.76,33.84,33.76,33.84,8200.0,25.7488,25.8099,25.7488,25.8099,8200.0
2006-11-17 11:50:00,33.83,33.89,33.79,33.88,3000.0,25.8022,25.848,25.7717,25.8404,3000.0
2006-11-17 12:00:00,33.87,33.99,33.83,33.99,7600.0,25.8327,25.9243,25.8022,25.9243,7600.0
2006-11-17 12:10:00,33.96,33.98,33.93,33.96,6600.0,25.9014,25.9166,25.8785,25.9014,6600.0
2006-11-17 12:20:00,33.96,33.96,33.88,33.9,1600.0,25.9014,25.9014,25.8404,25.8556,1600.0
2006-11-17 12:30:00,33.9,33.93,33.88,33.88,5800.0,25.8556,25.8785,25.8404,25.8404,5800.0
2006-11-17 12:40:00,33.88,33.92,33.88,33.92,5000.0,25.8404,25.8709,25.8404,25.8709,5000.0
2006-11-17 12:50:00,33.91,33.91,33.88,33.88,2800.0,25.8632,25.8632,25.8404,25.8404,2800.0
2006-11-17 13:00:00,33.88,33.92,33.85,33.92,7800.0,25.8404,25.8709,25.8175,25.8709,7800.0
2006-11-17 13:10:00,33.9,33.9,33.89,33.9,4000.0,25.8556,25.8556,25.848,25.8556,4000.0
2006-11-17 13:20:00,33.9,33.9,33.9,33.9,800.0,25.8556,25.8556,25.8556,25.8556,800.0
2006-11-17 13:30:00,33.88,33.94,33.87,33.9,6200.0,25.8404,25.8861,25.8327,25.8556,6200.0
2006-11-17 13:40:00,33.89,33.97,33.88,33.94,6600.0,25.848,25.909,25.8404,25.8861,6600.0
2006-11-17 13:50:00,33.94,33.94,33.88,33.92,6200.0,25.8861,25.8861,25.8404,25.8709,6200.0
2006-11-17 14:00:00,33.9,33.93,33.87,33.88,7000.0,25.8556,25.8785,25.8327,25.8404,7000.0
2006-11-17 14:10:00,33.88,33.96,33.88,33.93,5600.0,25.8404,25.9014,25.8404,25.8785,5600.0
2006-11-17 14:20:00,33.89,33.89,33.88,33.89,4400.0,25.848,25.848,25.8404,25.848,4400.0
2006-11-17 14:30:00,33.88,33.94,33.87,33.87,10600.0,25.8404,25.8861,25.8327,25.8327,10600.0
2006-11-17 14:40:00,33.87,33.94,33.85,33.91,8200.0,25.8327,25.8861,25.8175,25.8632,8200.0
2006-11-17 14:50:00,33.91,33.91,33.9,33.9,19600.0,25.8632,25.8632,25.8556,25.8556,19600.0
2006-11-17 15:00:00,33.88,33.93,33.87,33.93,13800.0,25.8404,25.8785,25.8327,25.8785,13800.0
2006-11-17 15:10:00,33.93,33.96,33.9,33.91,15200.0,25.8785,25.9014,25.8556,25.8632,15200.0
2006-11-17 15:20:00,33.91,33.96,33.91,33.96,12800.0,25.8632,25.9014,25.8632,25.9014,12800.0
2006-11-17 15:30:00,33.96,34.01,33.95,33.99,14400.0,25.9014,25.9395,25.8938,25.9243,14400.0
2006-11-17 15:40:00,34.01,34.06,33.99,34.06,25200.0,25.9395,25.9777,25.9243,25.9777,25200.0
2006-11-17 15:50:00,34.07,34.13,34.02,34.1,52400.0,25.9853,26.031,25.9471,26.0082,52400.0
2006-11-20 09:30:00,34.45,34.45,34.29,34.38,18600.0,26.2751,26.2751,26.1531,26.2217,18600.0
2006-11-20 09:40:00,34.31,34.35,34.29,34.35,12400.0,26.1683,26.1988,26.1531,26.1988,12400.0
2006-11-20 09:50:00,34.35,34.44,34.29,34.37,20400.0,26.1988,26.2675,26.1531,26.2141,20400.0
2006-11-20 10:00:00,34.37,34.41,34.37,34.4,22200.0,26.2141,26.2446,26.2141,26.237,22200.0
2006-11-20 10:10:00,34.42,34.6,34.41,34.57,25600.0,26.2522,26.3895,26.2446,26.3666,25600.0
2006-11-20 10:20:00,34.59,34.62,34.52,34.6,10400.0,26.3819,26.4048,26.3285,26.3895,10400.0
2006-11-20 10:30:00,34.6,34.75,34.59,34.73,40800.0,26.3895,26.5039,26.3819,26.4887,40800.0
2006-11-20 10:40:00,34.72,34.82,34.69,34.82,37200.0,26.481,26.5573,26.4582,26.5573,37200.0
2006-11-20 10:50:00,34.82,34.88,34.74,34.84,35400.0,26.5573,26.6031,26.4963,26.5726,35400.0
2006-11-20 11:00:00,34.82,34.82,34.74,34.79,22600.0,26.5573,26.5573,26.4963,26.5344,22600.0
2006-11-20 11:10:00,34.79,34.8,34.72,34.72,23600.0,26.5344,26.5421,26.481,26.481,23600.0
2006-11-20 11:20:00,34.72,34.88,34.67,34.88,60600.0,26.481,26.6031,26.4429,26.6031,60600.0
2006-11-20 11:30:00,34.88,34.88,34.8,34.85,16800.0,26.6031,26.6031,26.5421,26.5802,16800.0
2006-11-20 11:40:00,34.83,34.85,34.77,34.77,20800.0,26.5649,26.5802,26.5192,26.5192,20800.0
2006-11-20 11:50:00,34.77,34.85,34.76,34.85,51800.0,26.5192,26.5802,26.5115,26.5802,51800.0
2006-11-20 12:00:00,34.83,34.88,34.82,34.84,31400.0,26.5649,26.6031,26.5573,26.5726,31400.0
2006-11-20 12:10:00,34.84,35.03,34.81,35.02,183200.0,26.5726,26.7175,26.5497,26.7098,183200.0
2006-11-20 12:20:00,35.0,35.04,35.0,35.02,34600.0,26.6946,26.7251,26.6946,26.7098,34600.0
2006-11-20 12:30:00,35.01,35.02,34.93,34.95,25400.0,26.7022,26.7098,26.6412,26.6565,25400.0
2006-11-20 12:40:00,34.94,34.99,34.93,34.96,21800.0,26.6488,26.687,26.6412,26.6641,21800.0
2006-11-20 12:50:00,34.97,34.99,34.94,34.98,20800.0,26.6717,26.687,26.6488,26.6793,20800.0
2006-11-20 13:00:00,34.98,34.98,34.94,34.96,20200.0,26.6793,26.6793,26.6488,26.6641,20200.0
2006-11-20 13:10:00,34.95,34.97,34.94,34.95,13600.0,26.6565,26.6717,26.6488,26.6565,13600.0
2006-11-20 13:20:00,34.96,35.0,34.96,34.99,9400.0,26.6641,26.6946,26.6641,26.687,9400.0
2006-11-20 13:30:00,34.99,35.01,34.98,35.01,16600.0,26.687,26.7022,26.6793,26.7022,16600.0
2006-11-20 13:40:00,35.01,35.05,35.0,35.04,22600.0,26.7022,26.7327,26.6946,26.7251,22600.0
2006-11-20 13:50:00,35.05,35.05,35.02,35.02,17600.0,26.7327,26.7327,26.7098,26.7098,17600.0
2006-11-20 14:00:00,35.02,35.07,35.02,35.02,14400.0,26.7098,26.748,26.7098,26.7098,14400.0
2006-11-20 14:10:00,35.02,35.02,34.88,34.9,36600.0,26.7098,26.7098,26.6031,26.6183,36600.0
2006-11-20 14:20:00,34.9,34.9,34.77,34.83,27800.0,26.6183,26.6183,26.5192,26.5649,27800.0
2006-11-20 14:30:00,34.82,34.82,34.75,34.8,17800.0,26.5573,26.5573,26.5039,26.5421,17800.0
2006-11-20 14:40:00,34.8,34.8,34.75,34.77,19000.0,26.5421,26.5421,26.5039,26.5192,19000.0
2006-11-20 14:50:00,34.77,34.8,34.77,34.77,13200.0,26.5192,26.5421,26.5192,26.5192,13200.0
2006-11-20 15:00:00,34.79,34.8,34.78,34.8,18000.0,26.5344,26.5421,26.5268,26.5421,18000.0
2006-11-20 15:10:00,34.8,34.81,34.79,34.79,40000.0,26.5421,26.5497,26.5344,26.5344,40000.0
2006-11-20 15:20:00,34.79,34.79,34.76,34.77,26600.0,26.5344,26.5344,26.5115,26.5192,26600.0
2006-11-20 15:30:00,34.78,34.9,34.75,34.83,58400.0,26.5268,26.6183,26.5039,26.5649,58400.0
2006-11-20 15:40:00,34.82,34.84,34.78,34.79,15600.0,26.5573,26.5726,26.5268,26.5344,15600.0
2006-11-20 15:50:00,34.8,34.8,34.78,34.8,30200.0,26.5421,26.5421,26.5268,26.5421,30200.0
2006-11-21 09:30:00,34.77,34.77,34.4,34.49,25400.0,26.5192,26.5192,26.237,26.3056,25400.0
2006-11-21 09:40:00,34.41,34.42,34.23,34.23,84000.0,26.2446,26.2522,26.1073,26.1073,84000.0
2006-11-21 09:50:00,34.23,34.38,34.23,34.35,13000.0,26.1073,26.2217,26.1073,26.1988,13000.0
2006-11-21 10:00:00,34.35,34.39,34.34,34.36,11200.0,26.1988,26.2293,26.1912,26.2065,11200.0
2006-11-21 10:10:00,34.35,34.39,34.35,34.39,8400.0,26.1988,26.2293,26.1988,26.2293,8400.0
2006-11-21 10:20:00,34.39,34.39,34.26,34.31,18600.0,26.2293,26.2293,26.1302,26.1683,18600.0
2006-11-21 10:30:00,34.35,34.47,34.35,34.45,7200.0,26.1988,26.2904,26.1988,26.2751,7200.0
2006-11-21 10:40:00,34.49,34.52,34.45,34.51,12800.0,26.3056,26.3285,26.2751,26.3209,12800.0
2006-11-21 10:50:00,34.51,34.55,34.5,34.52,12600.0,26.3209,26.3514,26.3132,26.3285,12600.0
2006-11-21 11:00:00,34.52,34.52,34.5,34.51,4600.0,26.3285,26.3285,26.3132,26.3209,4600.0
2006-11-21 11:10:00,34.52,34.6,34.5,34.58,23400.0,26.3285,26.3895,26.3132,26.3743,23400.0
2006-11-21 11:20:00,34.56,34.6,34.56,34.59,12000.0,26.359,26.3895,26.359,26.3819,12000.0
2006-11-21 11:30:00,34.6,34.68,34.58,34.68,9800.0,26.3895,26.4505,26.3743,26.4505,9800.0
2006-11-21 11:40:00,34.67,34.67,34.61,34.61,12200.0,26.4429,26.4429,26.3971,26.3971,12200.0
2006-11-21 11:50:00,34.63,34.68,34.63,34.68,10600.0,26.4124,26.4505,26.4124,26.4505,10600.0
2006-11-21 12:00:00,34.66,34.67,34.6,34.6,8600.0,26.4353,26.4429,26.3895,26.3895,8600.0
2006-11-21 12:10:00,34.6,34.64,34.58,34.64,6000.0,26.3895,26.42,26.3743,26.42,6000.0
2006-11-21 12:20:00,34.67,34.68,34.61,34.67,9600.0,26.4429,26.4505,26.3971,26.4429,9600.0
2006-11-21 12:30:00,34.68,34.74,34.67,34.74,11400.0,26.4505,26.4963,26.4429,26.4963,11400.0
2006-11-21 12:40:00,34.74,34.85,34.72,34.83,14200.0,26.4963,26.5802,26.481,26.5649,14200.0
2006-11-21 12:50:00,34.83,34.85,34.81,34.84,7600.0,26.5649,26.5802,26.5497,26.5726,7600.0
2006-11-21 13:00:00,34.81,34.81,34.71,34.71,6000.0,26.5497,26.5497,26.4734,26.4734,6000.0
2006-11-21 13:10:00,34.7,34.74,34.7,34.72,3200.0,26.4658,26.4963,26.4658,26.481,3200.0
2006-11-21 13:20:00,34.72,34.76,34.65,34.66,7400.0,26.481,26.5115,26.4276,26.4353,7400.0
2006-11-21 13:30:00,34.65,34.7,34.65,34.7,4400.0,26.4276,26.4658,26.4276,26.4658,4400.0
2006-11-21 13:40:00,34.69,34.7,34.67,34.7,3400.0,26.4582,26.4658,26.4429,26.4658,3400.0
2006-11-21 13:50:00,34.7,34.72,34.67,34.7,3200.0,26.4658,26.481,26.4429,26.4658,3200.0
2006-11-21 14:00:00,34.69,34.69,34.63,34.68,5800.0,26.4582,26.4582,26.4124,26.4505,5800.0
2006-11-21 14:10:00,34.66,34.67,34.6,34.6,3800.0,26.4353,26.4429,26.3895,26.3895,3800.0
2006-11-21 14:20:00,34.6,34.65,34.6,34.63,5600.0,26.3895,26.4276,26.3895,26.4124,5600.0
2006-11-21 14:30:00,34.63,34.69,34.63,34.68,6600.0,26.4124,26.4582,26.4124,26.4505,6600.0
2006-11-21 14:40:00,34.68,34.69,34.65,34.69,7600.0,26.4505,26.4582,26.4276,26.4582,7600.0
2006-11-21 14:50:00,34.69,34.7,34.66,34.69,3600.0,26.4582,26.4658,26.4353,26.4582,3600.0
2006-11-21 15:00:00,34.68,34.72,34.68,34.72,11800.0,26.4505,26.481,26.4505,26.481,11800.0
2006-11-21 15:10:00,34.72,34.75,34.7,34.7,21000.0,26.481,26.5039,26.4658,26.4658,21000.0
2006-11-21 15:20:00,34.69,34.73,34.69,34.7,14000.0,26.4582,26.4887,26.4582,26.4658,14000.0
2006-11-21 15:30:00,34.72,34.76,34.72,34.75,12200.0,26.481,26.5115,26.481,26.5039,12200.0
2006-11-21 15:40:00,34.75,34.83,34.75,34.83,11400.0,26.5039,26.5649,26.5039,26.5649,11400.0
2006-11-21 15:50:00,34.83,34.83,34.81,34.83,28800.0,26.5649,26.5649,26.5497,26.5649,28800.0
2006-11-22 09:30:00,34.9,34.99,34.85,34.99,16000.0,26.6183,26.687,26.5802,26.687,16000.0
2006-11-22 09:40:00,34.98,35.04,34.88,34.88,6200.0,26.6793,26.7251,26.6031,26.6031,6200.0
2006-11-22 09:50:00,34.88,34.99,34.85,34.97,3400.0,26.6031,26.687,26.5802,26.6717,3400.0
2006-11-22 10:00:00,34.93,34.93,34.75,34.77,4800.0,26.6412,26.6412,26.5039,26.5192,4800.0
2006-11-22 10:10:00,34.79,34.8,34.72,34.76,8800.0,26.5344,26.5421,26.481,26.5115,8800.0
2006-11-22 10:20:00,34.75,34.79,34.72,34.72,2600.0,26.5039,26.5344,26.481,26.481,2600.0
2006-11-22 10:30:00,34.72,34.72,34.63,34.63,6200.0,26.481,26.481,26.4124,26.4124,6200.0
2006-11-22 10:40:00,34.63,34.81,34.63,34.81,5800.0,26.4124,26.5497,26.4124,26.5497,5800.0
2006-11-22 10:50:00,34.8,34.8,34.69,34.69,5200.0,26.5421,26.5421,26.4582,26.4582,5200.0
2006-11-22 11:00:00,34.67,34.83,34.65,34.76,15400.0,26.4429,26.5649,26.4276,26.5115,15400.0
2006-11-22 11:10:00,34.76,34.76,34.68,34.69,16200.0,26.5115,26.5115,26.4505,26.4582,16200.0
2006-11-22 11:20:00,34.69,34.73,34.63,34.73,30400.0,26.4582,26.4887,26.4124,26.4887,30400.0
2006-11-22 11:30:00,34.72,34.75,34.72,34.75,5600.0,26.481,26.5039,26.481,26.5039,5600.0
2006-11-22 11:40:00,34.74,34.81,34.72,34.74,11800.0,26.4963,26.5497,26.481,26.4963,11800.0
2006-11-22 11:50:00,34.74,34.74,34.71,34.73,12800.0,26.4963,26.4963,26.4734,26.4887,12800.0
2006-11-22 12:00:00,34.73,34.76,34.69,34.76,16800.0,26.4887,26.5115,26.4582,26.5115,16800.0
2006-11-22 12:10:00,34.74,34.76,34.7,34.74,10600.0,26.4963,26.5115,26.4658,26.4963,10600.0
2006-11-22 12:20:00,34.73,34.73,34.68,34.72,5600.0,26.4887,26.4887,26.4505,26.481,5600.0
2006-11-22 12:30:00,34.72,34.73,34.7,34.7,9400.0,26.481,26.4887,26.4658,26.4658,9400.0
2006-11-22 12:40:00,34.7,34.71,34.68,34.69,6000.0,26.4658,26.4734,26.4505,26.4582,6000.0
2006-11-22 12:50:00,34.68,34.69,34.67,34.68,3200.0,26.4505,26.4582,26.4429,26.4505,3200.0
2006-11-22 13:00:00,34.68,34.68,34.67,34.67,4600.0,26.4505,26.4505,26.4429,26.4429,4600.0
2006-11-22 13:10:00,34.68,34.7,34.68,34.68,2800.0,26.4505,26.4658,26.4505,26.4505,2800.0
2006-11-22 13:20:00,34.68,34.69,34.67,34.69,5600.0,26.4505,26.4582,26.4429,26.4582,5600.0
2006-11-22 13:30:00,34.7,34.71,34.67,34.71,12200.0,26.4658,26.4734,26.4429,26.4734,12200.0
2006-11-22 13:40:00,34.7,34.73,34.7,34.73,3000.0,26.4658,26.4887,26.4658,26.4887,3000.0
2006-11-22 13:50:00,34.73,34.73,34.72,34.72,4400.0,26.4887,26.4887,26.481,26.481,4400.0
2006-11-22 14:00:00,34.71,34.71,34.7,34.7,11400.0,26.4734,26.4734,26.4658,26.4658,11400.0
2006-11-22 14:10:00,34.7,34.72,34.7,34.71,9400.0,26.4658,26.481,26.4658,26.4734,9400.0
2006-11-22 14:20:00,34.7,34.73,34.7,34.73,11400.0,26.4658,26.4887,26.4658,26.4887,11400.0
2006-11-22 14:30:00,34.74,34.76,34.73,34.74,10400.0,26.4963,26.5115,26.4887,26.4963,10400.0
2006-11-22 14:40:00,34.73,34.77,34.73,34.74,11600.0,26.4887,26.5192,26.4887,26.4963,11600.0
2006-11-22 14:50:00,34.73,34.77,34.72,34.76,14400.0,26.4887,26.5192,26.481,26.5115,14400.0
2006-11-22 15:00:00,34.77,34.77,34.74,34.75,4400.0,26.5192,26.5192,26.4963,26.5039,4400.0
2006-11-22 15:10:00,34.75,34.79,34.74,34.77,5800.0,26.5039,26.5344,26.4963,26.5192,5800.0
2006-11-22 15:20:00,34.78,34.78,34.74,34.74,3400.0,26.5268,26.5268,26.4963,26.4963,3400.0
2006-11-22 15:30:00,34.74,34.76,34.73,34.74,16600.0,26.4963,26.5115,26.4887,26.4963,16600.0
2006-11-22 15:40:00,34.73,34.84,34.72,34.8,23000.0,26.4887,26.5726,26.481,26.5421,23000.0
2006-11-22 15:50:00,34.8,34.87,34.77,34.85,13400.0,26.5421,26.5954,26.5192,26.5802,13400.0
2006-11-24 09:30:00,34.76,34.76,34.73,34.73,3600.0,26.5115,26.5115,26.4887,26.4887,3600.0
2006-11-24 09:40:00,34.73,34.76,34.7,34.75,11800.0,26.4887,26.5115,26.4658,26.5039,11800.0
2006-11-24 09:50:00,34.76,34.79,34.72,34.79,10400.0,26.5115,26.5344,26.481,26.5344,10400.0
2006-11-24 10:00:00,34.79,34.8,34.7,34.78,5600.0,26.5344,26.5421,26.4658,26.5268,5600.0
2006-11-24 10:10:00,34.78,34.79,34.77,34.78,1800.0,26.5268,26.5344,26.5192,26.5268,1800.0
2006-11-24 10:20:00,34.8,34.85,34.78,34.8,6000.0,26.5421,26.5802,26.5268,26.5421,6000.0
2006-11-24 10:30:00,34.8,34.85,34.77,34.85,9400.0,26.5421,26.5802,26.5192,26.5802,9400.0
2006-11-24 10:40:00,34.86,34.86,34.84,34.84,2600.0,26.5878,26.5878,26.5726,26.5726,2600.0
2006-11-24 10:50:00,34.88,34.88,34.84,34.86,2000.0,26.6031,26.6031,26.5726,26.5878,2000.0
2006-11-24 11:00:00,34.88,34.88,34.84,34.84,2800.0,26.6031,26.6031,26.5726,26.5726,2800.0
2006-11-24 11:10:00,34.84,34.86,34.84,34.85,2800.0,26.5726,26.5878,26.5726,26.5802,2800.0
2006-11-24 11:20:00,34.85,34.86,34.85,34.85,2200.0,26.5802,26.5878,26.5802,26.5802,2200.0
2006-11-24 11:30:00,34.83,34.83,34.78,34.78,3600.0,26.5649,26.5649,26.5268,26.5268,3600.0
2006-11-24 11:40:00,34.78,34.78,34.74,34.76,8600.0,26.5268,26.5268,26.4963,26.5115,8600.0
2006-11-24 11:50:00,34.76,34.81,34.76,34.8,1400.0,26.5115,26.5497,26.5115,26.5421,1400.0
2006-11-24 12:00:00,34.8,34.88,34.8,34.87,4200.0,26.5421,26.6031,26.5421,26.5954,4200.0
2006-11-24 12:10:00,34.87,34.88,34.87,34.88,1400.0,26.5954,26.6031,26.5954,26.6031,1400.0
2006-11-24 12:20:00,34.88,34.94,34.88,34.91,3800.0,26.6031,26.6488,26.6031,26.626,3800.0
2006-11-24 12:30:00,34.91,34.91,34.82,34.85,4400.0,26.626,26.626,26.5573,26.5802,4400.0
2006-11-24 12:40:00,34.85,34.85,34.82,34.82,2800.0,26.5802,26.5802,26.5573,26.5573,2800.0
2006-11-24 12:50:00,34.83,34.95,34.83,34.95,6200.0,26.5649,26.6565,26.5649,26.6565,6200.0
2006-11-24 13:00:00,34.92,34.92,34.92,34.92,800.0,26.6336,26.6336,26.6336,26.6336,800.0
2006-11-24 13:10:00,34.92,34.92,34.92,34.92,200.0,26.6336,26.6336,26.6336,26.6336,200.0
2006-11-24 13:20:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 13:30:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 13:40:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 13:50:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:00:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:10:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:20:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:30:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:40:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:50:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:00:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:10:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:20:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:30:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:40:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:50:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-27 09:30:00,34.95,34.95,34.63,34.67,22800.0,26.6565,26.6565,26.4124,26.4429,22800.0
2006-11-27 09:40:00,34.69,34.93,34.69,34.77,27200.0,26.4582,26.6412,26.4582,26.5192,27200.0
2006-11-27 09:50:00,34.78,34.78,34.7,34.72,25400.0,26.5268,26.5268,26.4658,26.481,25400.0
2006-11-27 10:00:00,34.73,34.73,34.52,34.64,44800.0,26.4887,26.4887,26.3285,26.42,44800.0
2006-11-27 10:10:00,34.64,34.64,34.5,34.57,19800.0,26.42,26.42,26.3132,26.3666,19800.0
2006-11-27 10:20:00,34.58,34.58,34.21,34.38,72000.0,26.3743,26.3743,26.0921,26.2217,72000.0
2006-11-27 10:30:00,34.38,34.43,34.38,34.42,33000.0,26.2217,26.2599,26.2217,26.2522,33000.0
2006-11-27 10:40:00,34.42,34.45,34.42,34.43,20600.0,26.2522,26.2751,26.2522,26.2599,20600.0
2006-11-27 10:50:00,34.44,34.55,34.43,34.49,34400.0,26.2675,26.3514,26.2599,26.3056,34400.0
2006-11-27 11:00:00,34.49,34.49,34.45,34.45,10000.0,26.3056,26.3056,26.2751,26.2751,10000.0
2006-11-27 11:10:00,34.45,34.45,34.27,34.42,51000.0,26.2751,26.2751,26.1378,26.2522,51000.0
2006-11-27 11:20:00,34.38,34.4,34.34,34.34,14800.0,26.2217,26.237,26.1912,26.1912,14800.0
2006-11-27 11:30:00,34.34,34.42,34.34,34.42,8600.0,26.1912,26.2522,26.1912,26.2522,8600.0
2006-11-27 11:40:00,34.42,34.48,34.42,34.44,50200.0,26.2522,26.298,26.2522,26.2675,50200.0
2006-11-27 11:50:00,34.45,34.46,34.45,34.46,5800.0,26.2751,26.2827,26.2751,26.2827,5800.0
2006-11-27 12:00:00,34.45,34.47,34.44,34.45,9400.0,26.2751,26.2904,26.2675,26.2751,9400.0
2006-11-27 12:10:00,34.46,34.46,34.45,34.46,2200.0,26.2827,26.2827,26.2751,26.2827,2200.0
2006-11-27 12:20:00,34.47,34.49,34.47,34.49,4400.0,26.2904,26.3056,26.2904,26.3056,4400.0
2006-11-27 12:30:00,34.47,34.47,34.38,34.39,11000.0,26.2904,26.2904,26.2217,26.2293,11000.0
2006-11-27 12:40:00,34.39,34.41,34.39,34.4,3000.0,26.2293,26.2446,26.2293,26.237,3000.0
2006-11-27 12:50:00,34.4,34.4,34.33,34.35,13600.0,26.237,26.237,26.1836,26.1988,13600.0
2006-11-27 13:00:00,34.35,34.35,34.33,34.34,7200.0,26.1988,26.1988,26.1836,26.1912,7200.0
2006-11-27 13:10:00,34.34,34.43,34.34,34.35,15000.0,26.1912,26.2599,26.1912,26.1988,15000.0
2006-11-27 13:20:00,34.35,34.41,34.32,34.41,17400.0,26.1988,26.2446,26.176,26.2446,17400.0
2006-11-27 13:30:00,34.45,34.53,34.43,34.44,20600.0,26.2751,26.3361,26.2599,26.2675,20600.0
2006-11-27 13:40:00,34.46,34.48,34.45,34.47,13800.0,26.2827,26.298,26.2751,26.2904,13800.0
2006-11-27 13:50:00,34.46,34.47,34.44,34.45,7000.0,26.2827,26.2904,26.2675,26.2751,7000.0
2006-11-27 14:00:00,34.46,34.46,34.43,34.43,14400.0,26.2827,26.2827,26.2599,26.2599,14400.0
2006-11-27 14:10:00,34.44,34.49,34.43,34.48,16000.0,26.2675,26.3056,26.2599,26.298,16000.0
2006-11-27 14:20:00,34.48,34.51,34.47,34.51,5800.0,26.298,26.3209,26.2904,26.3209,5800.0
2006-11-27 14:30:00,34.51,34.52,34.48,34.52,15400.0,26.3209,26.3285,26.298,26.3285,15400.0
2006-11-27 14:40:00,34.52,34.53,34.5,34.52,24800.0,26.3285,26.3361,26.3132,26.3285,24800.0
2006-11-27 14:50:00,34.52,34.52,34.46,34.47,16000.0,26.3285,26.3285,26.2827,26.2904,16000.0
2006-11-27 15:00:00,34.47,34.56,34.47,34.52,28600.0,26.2904,26.359,26.2904,26.3285,28600.0
2006-11-27 15:10:00,34.52,34.52,34.49,34.49,9000.0,26.3285,26.3285,26.3056,26.3056,9000.0
2006-11-27 15:20:00,34.49,34.49,34.43,34.43,157400.0,26.3056,26.3056,26.2599,26.2599,157400.0
2006-11-27 15:30:00,34.43,34.43,34.37,34.38,36800.0,26.2599,26.2599,26.2141,26.2217,36800.0
2006-11-27 15:40:00,34.38,34.38,34.3,34.31,25000.0,26.2217,26.2217,26.1607,26.1683,25000.0
2006-11-27 15:50:00,34.31,34.34,34.27,34.31,35800.0,26.1683,26.1912,26.1378,26.1683,35800.0
2006-11-28 09:30:00,34.27,34.27,34.17,34.17,18800.0,26.1378,26.1378,26.0616,26.0616,18800.0
2006-11-28 09:40:00,34.17,34.23,34.05,34.22,18600.0,26.0616,26.1073,25.97,26.0997,18600.0
2006-11-28 09:50:00,34.19,34.19,34.12,34.15,14400.0,26.0768,26.0768,26.0234,26.0463,14400.0
2006-11-28 10:00:00,34.18,34.32,34.18,34.23,23200.0,26.0692,26.176,26.0692,26.1073,23200.0
2006-11-28 10:10:00,34.24,34.24,34.1,34.1,6800.0,26.1149,26.1149,26.0082,26.0082,6800.0
2006-11-28 10:20:00,34.1,34.23,34.08,34.2,11600.0,26.0082,26.1073,25.9929,26.0844,11600.0
2006-11-28 10:30:00,34.2,34.27,34.19,34.27,15800.0,26.0844,26.1378,26.0768,26.1378,15800.0
2006-11-28 10:40:00,34.28,34.3,34.27,34.3,22200.0,26.1454,26.1607,26.1378,26.1607,22200.0
2006-11-28 10:50:00,34.29,34.29,34.24,34.24,12400.0,26.1531,26.1531,26.1149,26.1149,12400.0
2006-11-28 11:00:00,34.24,34.26,34.23,34.24,11800.0,26.1149,26.1302,26.1073,26.1149,11800.0
2006-11-28 11:10:00,34.24,34.25,34.19,34.25,12800.0,26.1149,26.1226,26.0768,26.1226,12800.0
2006-11-28 11:20:00,34.25,34.25,34.19,34.21,15800.0,26.1226,26.1226,26.0768,26.0921,15800.0
2006-11-28 11:30:00,34.18,34.24,34.17,34.24,15800.0,26.0692,26.1149,26.0616,26.1149,15800.0
2006-11-28 11:40:00,34.24,34.25,34.16,34.16,8000.0,26.1149,26.1226,26.0539,26.0539,8000.0
2006-11-28 11:50:00,34.18,34.18,34.09,34.1,4600.0,26.0692,26.0692,26.0005,26.0082,4600.0
2006-11-28 12:00:00,34.09,34.1,34.01,34.02,63600.0,26.0005,26.0082,25.9395,25.9471,63600.0
2006-11-28 12:10:00,34.01,34.07,33.96,34.07,40800.0,25.9395,25.9853,25.9014,25.9853,40800.0
2006-11-28 12:20:00,34.06,34.13,34.02,34.1,24000.0,25.9777,26.031,25.9471,26.0082,24000.0
2006-11-28 12:30:00,34.09,34.1,33.98,34.0,15200.0,26.0005,26.0082,25.9166,25.9319,15200.0
2006-11-28 12:40:00,34.0,34.02,33.96,33.97,10000.0,25.9319,25.9471,25.9014,25.909,10000.0
2006-11-28 12:50:00,33.96,34.02,33.96,34.01,3600.0,25.9014,25.9471,25.9014,25.9395,3600.0
2006-11-28 13:00:00,33.99,34.07,33.96,34.05,11800.0,25.9243,25.9853,25.9014,25.97,11800.0
2006-11-28 13:10:00,34.06,34.07,34.05,34.07,3800.0,25.9777,25.9853,25.97,25.9853,3800.0
2006-11-28 13:20:00,34.04,34.04,33.88,33.92,10400.0,25.9624,25.9624,25.8404,25.8709,10400.0
2006-11-28 13:30:00,33.91,33.95,33.86,33.93,12400.0,25.8632,25.8938,25.8251,25.8785,12400.0
2006-11-28 13:40:00,33.93,33.96,33.93,33.95,58800.0,25.8785,25.9014,25.8785,25.8938,58800.0
2006-11-28 13:50:00,33.95,33.96,33.93,33.95,4400.0,25.8938,25.9014,25.8785,25.8938,4400.0
2006-11-28 14:00:00,33.95,33.99,33.94,33.99,7400.0,25.8938,25.9243,25.8861,25.9243,7400.0
2006-11-28 14:10:00,33.99,34.0,33.96,33.99,11400.0,25.9243,25.9319,25.9014,25.9243,11400.0
2006-11-28 14:20:00,33.99,34.05,33.99,34.04,22800.0,25.9243,25.97,25.9243,25.9624,22800.0
2006-11-28 14:30:00,34.04,34.08,34.04,34.07,11200.0,25.9624,25.9929,25.9624,25.9853,11200.0
2006-11-28 14:40:00,34.07,34.07,34.01,34.01,14800.0,25.9853,25.9853,25.9395,25.9395,14800.0
2006-11-28 14:50:00,34.02,34.07,34.02,34.07,6200.0,25.9471,25.9853,25.9471,25.9853,6200.0
2006-11-28 15:00:00,34.07,34.07,33.99,33.99,21800.0,25.9853,25.9853,25.9243,25.9243,21800.0
2006-11-28 15:10:00,33.99,34.13,33.96,34.12,14600.0,25.9243,26.031,25.9014,26.0234,14600.0
2006-11-28 15:20:00,34.13,34.2,34.13,34.19,11600.0,26.031,26.0844,26.031,26.0768,11600.0
2006-11-28 15:30:00,34.2,34.2,34.13,34.13,9800.0,26.0844,26.0844,26.031,26.031,9800.0
2006-11-28 15:40:00,34.13,34.13,34.06,34.07,13800.0,26.031,26.031,25.9777,25.9853,13800.0
2006-11-28 15:50:00,34.07,34.13,34.07,34.11,27000.0,25.9853,26.031,25.9853,26.0158,27000.0
2006-11-29 09:30:00,34.27,34.41,34.24,34.39,28600.0,26.1378,26.2446,26.1149,26.2293,28600.0
2006-11-29 09:40:00,34.39,34.48,34.38,34.46,21000.0,26.2293,26.298,26.2217,26.2827,21000.0
2006-11-29 09:50:00,34.46,34.65,34.46,34.65,16400.0,26.2827,26.4276,26.2827,26.4276,16400.0
2006-11-29 10:00:00,34.65,34.73,34.6,34.69,18600.0,26.4276,26.4887,26.3895,26.4582,18600.0
2006-11-29 10:10:00,34.65,34.7,34.65,34.69,1000.0,26.4276,26.4658,26.4276,26.4582,1000.0
2006-11-29 10:20:00,34.69,34.69,34.65,34.67,6600.0,26.4582,26.4582,26.4276,26.4429,6600.0
2006-11-29 10:30:00,34.66,34.69,34.61,34.68,9000.0,26.4353,26.4582,26.3971,26.4505,9000.0
2006-11-29 10:40:00,34.69,34.71,34.68,34.68,8200.0,26.4582,26.4734,26.4505,26.4505,8200.0
2006-11-29 10:50:00,34.7,34.7,34.62,34.68,9400.0,26.4658,26.4658,26.4048,26.4505,9400.0
2006-11-29 11:00:00,34.68,34.78,34.67,34.75,12600.0,26.4505,26.5268,26.4429,26.5039,12600.0
2006-11-29 11:10:00,34.76,34.81,34.76,34.79,5800.0,26.5115,26.5497,26.5115,26.5344,5800.0
2006-11-29 11:20:00,34.78,34.79,34.7,34.75,16800.0,26.5268,26.5344,26.4658,26.5039,16800.0
2006-11-29 11:30:00,34.74,34.77,34.73,34.76,7200.0,26.4963,26.5192,26.4887,26.5115,7200.0
2006-11-29 11:40:00,34.77,34.77,34.65,34.65,12800.0,26.5192,26.5192,26.4276,26.4276,12800.0
2006-11-29 11:50:00,34.65,34.68,34.63,34.66,18000.0,26.4276,26.4505,26.4124,26.4353,18000.0
2006-11-29 12:00:00,34.65,34.68,34.63,34.65,8800.0,26.4276,26.4505,26.4124,26.4276,8800.0
2006-11-29 12:10:00,34.63,34.65,34.62,34.63,6400.0,26.4124,26.4276,26.4048,26.4124,6400.0
2006-11-29 12:20:00,34.65,34.65,34.57,34.57,9600.0,26.4276,26.4276,26.3666,26.3666,9600.0
2006-11-29 12:30:00,34.58,34.58,34.55,34.55,30800.0,26.3743,26.3743,26.3514,26.3514,30800.0
2006-11-29 12:40:00,34.55,34.63,34.55,34.58,6400.0,26.3514,26.4124,26.3514,26.3743,6400.0
2006-11-29 12:50:00,34.58,34.63,34.58,34.6,4800.0,26.3743,26.4124,26.3743,26.3895,4800.0
2006-11-29 13:00:00,34.59,34.6,34.54,34.6,4800.0,26.3819,26.3895,26.3438,26.3895,4800.0
2006-11-29 13:10:00,34.6,34.6,34.55,34.56,4600.0,26.3895,26.3895,26.3514,26.359,4600.0
2006-11-29 13:20:00,34.55,34.56,34.48,34.49,16000.0,26.3514,26.359,26.298,26.3056,16000.0
2006-11-29 13:30:00,34.49,34.54,34.42,34.46,12400.0,26.3056,26.3438,26.2522,26.2827,12400.0
2006-11-29 13:40:00,34.45,34.49,34.41,34.45,18000.0,26.2751,26.3056,26.2446,26.2751,18000.0
2006-11-29 13:50:00,34.48,34.48,34.41,34.44,12200.0,26.298,26.298,26.2446,26.2675,12200.0
2006-11-29 14:00:00,34.47,34.54,34.47,34.52,10600.0,26.2904,26.3438,26.2904,26.3285,10600.0
2006-11-29 14:10:00,34.52,34.55,34.52,34.52,5200.0,26.3285,26.3514,26.3285,26.3285,5200.0
2006-11-29 14:20:00,34.53,34.56,34.49,34.51,6400.0,26.3361,26.359,26.3056,26.3209,6400.0
2006-11-29 14:30:00,34.51,34.55,34.49,34.52,15200.0,26.3209,26.3514,26.3056,26.3285,15200.0
2006-11-29 14:40:00,34.52,34.52,34.46,34.51,6600.0,26.3285,26.3285,26.2827,26.3209,6600.0
2006-11-29 14:50:00,34.5,34.6,34.5,34.55,10000.0,26.3132,26.3895,26.3132,26.3514,10000.0
2006-11-29 15:00:00,34.54,34.59,34.52,34.59,8800.0,26.3438,26.3819,26.3285,26.3819,8800.0
2006-11-29 15:10:00,34.59,34.67,34.55,34.56,30000.0,26.3819,26.4429,26.3514,26.359,30000.0
2006-11-29 15:20:00,34.56,34.59,34.51,34.53,24200.0,26.359,26.3819,26.3209,26.3361,24200.0
2006-11-29 15:30:00,34.53,34.63,34.53,34.63,22200.0,26.3361,26.4124,26.3361,26.4124,22200.0
2006-11-29 15:40:00,34.67,34.69,34.61,34.62,9200.0,26.4429,26.4582,26.3971,26.4048,9200.0
2006-11-29 15:50:00,34.62,34.7,34.62,34.7,7200.0,26.4048,26.4658,26.4048,26.4658,7200.0
2006-11-30 09:30:00,34.75,34.77,34.73,34.73,9200.0,26.5039,26.5192,26.4887,26.4887,9200.0
2006-11-30 09:40:00,34.67,34.67,34.49,34.61,17200.0,26.4429,26.4429,26.3056,26.3971,17200.0
2006-11-30 09:50:00,34.6,34.7,34.59,34.62,43400.0,26.3895,26.4658,26.3819,26.4048,43400.0
2006-11-30 10:00:00,34.65,34.68,34.6,34.63,13800.0,26.4276,26.4505,26.3895,26.4124,13800.0
2006-11-30 10:10:00,34.63,34.73,34.6,34.6,22000.0,26.4124,26.4887,26.3895,26.3895,22000.0
2006-11-30 10:20:00,34.63,34.65,34.59,34.61,2800.0,26.4124,26.4276,26.3819,26.3971,2800.0
2006-11-30 10:30:00,34.62,34.66,34.6,34.66,4200.0,26.4048,26.4353,26.3895,26.4353,4200.0
2006-11-30 10:40:00,34.68,34.77,34.66,34.77,11000.0,26.4505,26.5192,26.4353,26.5192,11000.0
2006-11-30 10:50:00,34.77,34.85,34.73,34.81,11800.0,26.5192,26.5802,26.4887,26.5497,11800.0
2006-11-30 11:00:00,34.78,34.81,34.77,34.81,7800.0,26.5268,26.5497,26.5192,26.5497,7800.0
2006-11-30 11:10:00,34.81,34.85,34.77,34.83,10400.0,26.5497,26.5802,26.5192,26.5649,10400.0
2006-11-30 11:20:00,34.83,34.83,34.76,34.82,9000.0,26.5649,26.5649,26.5115,26.5573,9000.0
2006-11-30 11:30:00,34.85,34.86,34.81,34.84,5400.0,26.5802,26.5878,26.5497,26.5726,5400.0
2006-11-30 11:40:00,34.84,34.91,34.79,34.79,13800.0,26.5726,26.626,26.5344,26.5344,13800.0
2006-11-30 11:50:00,34.79,34.79,34.74,34.75,3800.0,26.5344,26.5344,26.4963,26.5039,3800.0
2006-11-30 12:00:00,34.77,34.79,34.75,34.78,2800.0,26.5192,26.5344,26.5039,26.5268,2800.0
2006-11-30 12:10:00,34.77,34.78,34.76,34.76,2400.0,26.5192,26.5268,26.5115,26.5115,2400.0
2006-11-30 12:20:00,34.76,34.76,34.73,34.74,2800.0,26.5115,26.5115,26.4887,26.4963,2800.0
2006-11-30 12:30:00,34.77,34.85,34.77,34.82,4400.0,26.5192,26.5802,26.5192,26.5573,4400.0
2006-11-30 12:40:00,34.82,34.82,34.79,34.79,2600.0,26.5573,26.5573,26.5344,26.5344,2600.0
2006-11-30 12:50:00,34.79,34.8,34.79,34.8,2200.0,26.5344,26.5421,26.5344,26.5421,2200.0
2006-11-30 13:00:00,34.77,34.77,34.73,34.75,2400.0,26.5192,26.5192,26.4887,26.5039,2400.0
2006-11-30 13:10:00,34.75,34.92,34.75,34.88,5800.0,26.5039,26.6336,26.5039,26.6031,5800.0
2006-11-30 13:20:00,34.88,34.92,34.88,34.92,9600.0,26.6031,26.6336,26.6031,26.6336,9600.0
2006-11-30 13:30:00,34.92,34.95,34.9,34.9,7200.0,26.6336,26.6565,26.6183,26.6183,7200.0
2006-11-30 13:40:00,34.9,34.9,34.87,34.87,2400.0,26.6183,26.6183,26.5954,26.5954,2400.0
2006-11-30 13:50:00,34.88,34.88,34.81,34.84,23800.0,26.6031,26.6031,26.5497,26.5726,23800.0
2006-11-30 14:00:00,34.84,34.84,34.8,34.8,3800.0,26.5726,26.5726,26.5421,26.5421,3800.0
2006-11-30 14:10:00,34.8,34.81,34.76,34.81,10800.0,26.5421,26.5497,26.5115,26.5497,10800.0
2006-11-30 14:20:00,34.79,34.82,34.73,34.82,5800.0,26.5344,26.5573,26.4887,26.5573,5800.0
2006-11-30 14:30:00,34.82,34.87,34.81,34.84,6800.0,26.5573,26.5954,26.5497,26.5726,6800.0
2006-11-30 14:40:00,34.85,34.87,34.81,34.86,8000.0,26.5802,26.5954,26.5497,26.5878,8000.0
2006-11-30 14:50:00,34.85,34.85,34.74,34.74,8600.0,26.5802,26.5802,26.4963,26.4963,8600.0
2006-11-30 15:00:00,34.74,34.75,34.73,34.74,8400.0,26.4963,26.5039,26.4887,26.4963,8400.0
2006-11-30 15:10:00,34.74,34.77,34.67,34.7,6800.0,26.4963,26.5192,26.4429,26.4658,6800.0
2006-11-30 15:20:00,34.7,34.8,34.68,34.8,18200.0,26.4658,26.5421,26.4505,26.5421,18200.0
2006-11-30 15:30:00,34.8,34.82,34.79,34.8,3400.0,26.5421,26.5573,26.5344,26.5421,3400.0
2006-11-30 15:40:00,34.8,34.88,34.79,34.84,36200.0,26.5421,26.6031,26.5344,26.5726,36200.0
2006-11-30 15:50:00,34.84,34.87,34.79,34.82,39600.0,26.5726,26.5954,26.5344,26.5573,39600.0
2006-12-01 09:30:00,35.0,35.12,34.99,35.09,29000.0,26.6946,26.7861,26.687,26.7632,29000.0
2006-12-01 09:40:00,35.13,35.45,35.1,35.4,42400.0,26.7937,27.0378,26.7709,26.9997,42400.0
2006-12-01 09:50:00,35.44,36.05,35.4,35.57,86000.0,27.0302,27.4954,26.9997,27.1293,86000.0
2006-12-01 10:00:00,35.54,35.63,35.41,35.42,58200.0,27.1065,27.1751,27.0073,27.0149,58200.0
2006-12-01 10:10:00,35.42,35.6,35.4,35.54,33800.0,27.0149,27.1522,26.9997,27.1065,33800.0
2006-12-01 10:20:00,35.54,35.55,35.44,35.54,68400.0,27.1065,27.1141,27.0302,27.1065,68400.0
2006-12-01 10:30:00,35.52,35.55,35.38,35.4,63200.0,27.0912,27.1141,26.9844,26.9997,63200.0
2006-12-01 10:40:00,35.4,35.47,35.37,35.38,122200.0,26.9997,27.0531,26.9768,26.9844,122200.0
2006-12-01 10:50:00,35.38,35.42,35.32,35.32,38200.0,26.9844,27.0149,26.9387,26.9387,38200.0
2006-12-01 11:00:00,35.31,35.34,35.23,35.23,22400.0,26.931,26.9539,26.87,26.87,22400.0
2006-12-01 11:10:00,35.23,35.3,35.23,35.27,14400.0,26.87,26.9234,26.87,26.9005,14400.0
2006-12-01 11:20:00,35.27,35.27,35.11,35.2,38800.0,26.9005,26.9005,26.7785,26.8471,38800.0
2006-12-01 11:30:00,35.21,35.37,35.21,35.27,36400.0,26.8548,26.9768,26.8548,26.9005,36400.0
2006-12-01 11:40:00,35.3,35.35,35.3,35.35,18200.0,26.9234,26.9615,26.9234,26.9615,18200.0
2006-12-01 11:50:00,35.38,35.4,35.31,35.35,8400.0,26.9844,26.9997,26.931,26.9615,8400.0
2006-12-01 12:00:00,35.35,35.37,35.3,35.33,12600.0,26.9615,26.9768,26.9234,26.9463,12600.0
2006-12-01 12:10:00,35.33,35.4,35.33,35.4,21200.0,26.9463,26.9997,26.9463,26.9997,21200.0
2006-12-01 12:20:00,35.43,35.43,35.36,35.37,31200.0,27.0226,27.0226,26.9692,26.9768,31200.0
2006-12-01 12:30:00,35.37,35.38,35.31,35.36,19600.0,26.9768,26.9844,26.931,26.9692,19600.0
2006-12-01 12:40:00,35.37,35.4,35.35,35.38,12800.0,26.9768,26.9997,26.9615,26.9844,12800.0
2006-12-01 12:50:00,35.38,35.45,35.38,35.4,20000.0,26.9844,27.0378,26.9844,26.9997,20000.0
2006-12-01 13:00:00,35.39,35.4,35.32,35.37,35000.0,26.992,26.9997,26.9387,26.9768,35000.0
2006-12-01 13:10:00,35.37,35.44,35.37,35.38,26800.0,26.9768,27.0302,26.9768,26.9844,26800.0
2006-12-01 13:20:00,35.38,35.38,35.35,35.35,64400.0,26.9844,26.9844,26.9615,26.9615,64400.0
2006-12-01 13:30:00,35.35,35.35,35.26,35.31,22800.0,26.9615,26.9615,26.8929,26.931,22800.0
2006-12-01 13:40:00,35.32,35.57,35.32,35.51,28000.0,26.9387,27.1293,26.9387,27.0836,28000.0
2006-12-01 13:50:00,35.52,35.55,35.43,35.5,15600.0,27.0912,27.1141,27.0226,27.0759,15600.0
2006-12-01 14:00:00,35.49,35.52,35.43,35.46,24400.0,27.0683,27.0912,27.0226,27.0454,24400.0
2006-12-01 14:10:00,35.46,35.5,35.38,35.38,18200.0,27.0454,27.0759,26.9844,26.9844,18200.0
2006-12-01 14:20:00,35.37,35.38,35.32,35.33,25200.0,26.9768,26.9844,26.9387,26.9463,25200.0
2006-12-01 14:30:00,35.34,35.38,35.2,35.23,25000.0,26.9539,26.9844,26.8471,26.87,25000.0
2006-12-01 14:40:00,35.23,35.29,35.16,35.27,18400.0,26.87,26.9158,26.8166,26.9005,18400.0
2006-12-01 14:50:00,35.27,35.34,35.21,35.34,16200.0,26.9005,26.9539,26.8548,26.9539,16200.0
2006-12-01 15:00:00,35.33,35.42,35.28,35.42,21200.0,26.9463,27.0149,26.9082,27.0149,21200.0
2006-12-01 15:10:00,35.43,35.47,35.39,35.41,40000.0,27.0226,27.0531,26.992,27.0073,40000.0
2006-12-01 15:20:00,35.41,35.41,35.34,35.39,60200.0,27.0073,27.0073,26.9539,26.992,60200.0
2006-12-01 15:30:00,35.41,35.41,35.35,35.38,58800.0,27.0073,27.0073,26.9615,26.9844,58800.0
2006-12-01 15:40:00,35.38,35.46,35.38,35.4,48000.0,26.9844,27.0454,26.9844,26.9997,48000.0
2006-12-01 15:50:00,35.39,35.52,35.39,35.45,35400.0,26.992,27.0912,26.992,27.0378,35400.0
2006-12-04 09:30:00,35.88,35.92,35.77,35.81,32800.0,27.3658,27.3963,27.2819,27.3124,32800.0
2006-12-04 09:40:00,35.77,35.8,35.55,35.61,44600.0,27.2819,27.3048,27.1141,27.1598,44600.0
2006-12-04 09:50:00,35.63,35.68,35.59,35.68,11000.0,27.1751,27.2132,27.1446,27.2132,11000.0
2006-12-04 10:00:00,35.67,35.68,35.65,35.67,1600.0,27.2056,27.2132,27.1904,27.2056,1600.0
2006-12-04 10:10:00,35.67,35.68,35.64,35.66,5400.0,27.2056,27.2132,27.1827,27.198,5400.0
2006-12-04 10:20:00,35.66,35.67,35.63,35.65,5200.0,27.198,27.2056,27.1751,27.1904,5200.0
2006-12-04 10:30:00,35.65,35.84,35.57,35.82,31600.0,27.1904,27.3353,27.1293,27.32,31600.0
2006-12-04 10:40:00,35.82,35.82,35.7,35.73,15400.0,27.32,27.32,27.2285,27.2514,15400.0
2006-12-04 10:50:00,35.72,35.79,35.72,35.77,18200.0,27.2437,27.2971,27.2437,27.2819,18200.0
2006-12-04 11:00:00,35.77,35.81,35.73,35.8,26400.0,27.2819,27.3124,27.2514,27.3048,26400.0
2006-12-04 11:10:00,35.8,35.95,35.77,35.92,18600.0,27.3048,27.4192,27.2819,27.3963,18600.0
2006-12-04 11:20:00,35.92,35.92,35.83,35.84,9000.0,27.3963,27.3963,27.3276,27.3353,9000.0
2006-12-04 11:30:00,35.85,35.85,35.83,35.85,7400.0,27.3429,27.3429,27.3276,27.3429,7400.0
2006-12-04 11:40:00,35.85,35.85,35.74,35.74,17600.0,27.3429,27.3429,27.259,27.259,17600.0
2006-12-04 11:50:00,35.74,35.76,35.73,35.74,24800.0,27.259,27.2742,27.2514,27.259,24800.0
2006-12-04 12:00:00,35.74,35.77,35.67,35.68,75400.0,27.259,27.2819,27.2056,27.2132,75400.0
2006-12-04 12:10:00,35.68,35.84,35.68,35.83,12800.0,27.2132,27.3353,27.2132,27.3276,12800.0
2006-12-04 12:20:00,35.84,35.84,35.73,35.76,22800.0,27.3353,27.3353,27.2514,27.2742,22800.0
2006-12-04 12:30:00,35.74,35.77,35.74,35.77,13000.0,27.259,27.2819,27.259,27.2819,13000.0
2006-12-04 12:40:00,35.77,35.79,35.76,35.78,10200.0,27.2819,27.2971,27.2742,27.2895,10200.0
2006-12-04 12:50:00,35.78,35.8,35.76,35.8,7600.0,27.2895,27.3048,27.2742,27.3048,7600.0
2006-12-04 13:00:00,35.8,35.83,35.77,35.78,14600.0,27.3048,27.3276,27.2819,27.2895,14600.0
2006-12-04 13:10:00,35.78,35.78,35.68,35.69,18600.0,27.2895,27.2895,27.2132,27.2209,18600.0
2006-12-04 13:20:00,35.69,35.72,35.68,35.68,12400.0,27.2209,27.2437,27.2132,27.2132,12400.0
2006-12-04 13:30:00,35.69,35.72,35.69,35.69,13400.0,27.2209,27.2437,27.2209,27.2209,13400.0
2006-12-04 13:40:00,35.69,35.73,35.64,35.66,47800.0,27.2209,27.2514,27.1827,27.198,47800.0
2006-12-04 13:50:00,35.66,35.66,35.56,35.57,27600.0,27.198,27.198,27.1217,27.1293,27600.0
2006-12-04 14:00:00,35.59,35.65,35.59,35.65,39600.0,27.1446,27.1904,27.1446,27.1904,39600.0
2006-12-04 14:10:00,35.65,35.65,35.55,35.57,63800.0,27.1904,27.1904,27.1141,27.1293,63800.0
2006-12-04 14:20:00,35.58,35.6,35.57,35.58,10400.0,27.137,27.1522,27.1293,27.137,10400.0
2006-12-04 14:30:00,35.58,35.66,35.58,35.65,19400.0,27.137,27.198,27.137,27.1904,19400.0
2006-12-04 14:40:00,35.65,35.65,35.58,35.64,18000.0,27.1904,27.1904,27.137,27.1827,18000.0
2006-12-04 14:50:00,35.63,35.66,35.63,35.63,22800.0,27.1751,27.198,27.1751,27.1751,22800.0
2006-12-04 15:00:00,35.65,35.69,35.63,35.64,17600.0,27.1904,27.2209,27.1751,27.1827,17600.0
2006-12-04 15:10:00,35.62,35.62,35.55,35.56,43800.0,27.1675,27.1675,27.1141,27.1217,43800.0
2006-12-04 15:20:00,35.56,35.6,35.55,35.57,18200.0,27.1217,27.1522,27.1141,27.1293,18200.0
2006-12-04 15:30:00,35.57,35.75,35.57,35.72,21200.0,27.1293,27.2666,27.1293,27.2437,21200.0
2006-12-04 15:40:00,35.7,35.73,35.65,35.65,27400.0,27.2285,27.2514,27.1904,27.1904,27400.0
2006-12-04 15:50:00,35.65,35.67,35.62,35.67,37000.0,27.1904,27.2056,27.1675,27.2056,37000.0
2006-12-05 09:30:00,35.75,35.83,35.73,35.79,8800.0,27.2666,27.3276,27.2514,27.2971,8800.0
2006-12-05 09:40:00,35.8,35.83,35.75,35.75,11200.0,27.3048,27.3276,27.2666,27.2666,11200.0
2006-12-05 09:50:00,35.71,35.73,35.66,35.67,32000.0,27.2361,27.2514,27.198,27.2056,32000.0
2006-12-05 10:00:00,35.68,35.91,35.68,35.9,30200.0,27.2132,27.3887,27.2132,27.381,30200.0
2006-12-05 10:10:00,35.93,36.18,35.85,36.17,35400.0,27.4039,27.5946,27.3429,27.587,35400.0
2006-12-05 10:20:00,36.17,36.17,36.08,36.13,8200.0,27.587,27.587,27.5183,27.5564,8200.0
2006-12-05 10:30:00,36.13,36.15,36.12,36.13,23800.0,27.5564,27.5717,27.5488,27.5564,23800.0
2006-12-05 10:40:00,36.13,36.18,36.13,36.15,20800.0,27.5564,27.5946,27.5564,27.5717,20800.0
2006-12-05 10:50:00,36.17,36.18,36.14,36.14,6600.0,27.587,27.5946,27.5641,27.5641,6600.0
2006-12-05 11:00:00,36.14,36.14,36.08,36.08,15600.0,27.5641,27.5641,27.5183,27.5183,15600.0
2006-12-05 11:10:00,36.08,36.08,36.04,36.06,14200.0,27.5183,27.5183,27.4878,27.5031,14200.0
2006-12-05 11:20:00,36.05,36.1,36.05,36.1,6400.0,27.4954,27.5336,27.4954,27.5336,6400.0
2006-12-05 11:30:00,36.09,36.13,36.09,36.13,9400.0,27.5259,27.5564,27.5259,27.5564,9400.0
2006-12-05 11:40:00,36.12,36.13,36.1,36.1,16800.0,27.5488,27.5564,27.5336,27.5336,16800.0
2006-12-05 11:50:00,36.12,36.13,36.02,36.02,8200.0,27.5488,27.5564,27.4726,27.4726,8200.0
2006-12-05 12:00:00,36.02,36.05,35.91,35.91,9200.0,27.4726,27.4954,27.3887,27.3887,9200.0
2006-12-05 12:10:00,35.91,35.97,35.91,35.97,6800.0,27.3887,27.4344,27.3887,27.4344,6800.0
2006-12-05 12:20:00,35.95,35.97,35.95,35.96,2600.0,27.4192,27.4344,27.4192,27.4268,2600.0
2006-12-05 12:30:00,35.98,35.98,35.94,35.96,7800.0,27.442,27.442,27.4115,27.4268,7800.0
2006-12-05 12:40:00,35.94,35.94,35.9,35.9,6000.0,27.4115,27.4115,27.381,27.381,6000.0
2006-12-05 12:50:00,35.91,35.99,35.88,35.99,4400.0,27.3887,27.4497,27.3658,27.4497,4400.0
2006-12-05 13:00:00,35.99,36.02,35.98,35.99,8200.0,27.4497,27.4726,27.442,27.4497,8200.0
2006-12-05 13:10:00,35.99,36.07,35.98,36.06,14400.0,27.4497,27.5107,27.442,27.5031,14400.0
2006-12-05 13:20:00,36.06,36.06,35.99,36.01,11600.0,27.5031,27.5031,27.4497,27.4649,11600.0
2006-12-05 13:30:00,36.01,36.05,36.0,36.01,8400.0,27.4649,27.4954,27.4573,27.4649,8400.0
2006-12-05 13:40:00,36.0,36.1,36.0,36.1,6400.0,27.4573,27.5336,27.4573,27.5336,6400.0
2006-12-05 13:50:00,36.1,36.1,36.06,36.06,8000.0,27.5336,27.5336,27.5031,27.5031,8000.0
2006-12-05 14:00:00,36.05,36.06,36.02,36.06,6000.0,27.4954,27.5031,27.4726,27.5031,6000.0
2006-12-05 14:10:00,36.06,36.1,36.04,36.07,8200.0,27.5031,27.5336,27.4878,27.5107,8200.0
2006-12-05 14:20:00,36.08,36.08,35.96,35.99,10200.0,27.5183,27.5183,27.4268,27.4497,10200.0
2006-12-05 14:30:00,35.99,35.99,35.96,35.96,5800.0,27.4497,27.4497,27.4268,27.4268,5800.0
2006-12-05 14:40:00,35.97,36.08,35.97,35.99,13400.0,27.4344,27.5183,27.4344,27.4497,13400.0
2006-12-05 14:50:00,35.99,36.0,35.98,35.98,4200.0,27.4497,27.4573,27.442,27.442,4200.0
2006-12-05 15:00:00,35.97,36.02,35.97,36.01,18400.0,27.4344,27.4726,27.4344,27.4649,18400.0
2006-12-05 15:10:00,35.99,36.02,35.96,35.97,9200.0,27.4497,27.4726,27.4268,27.4344,9200.0
2006-12-05 15:20:00,35.96,35.96,35.9,35.94,8200.0,27.4268,27.4268,27.381,27.4115,8200.0
2006-12-05 15:30:00,35.95,35.98,35.94,35.97,8200.0,27.4192,27.442,27.4115,27.4344,8200.0
2006-12-05 15:40:00,35.97,35.97,35.9,35.92,8400.0,27.4344,27.4344,27.381,27.3963,8400.0
2006-12-05 15:50:00,35.94,35.95,35.88,35.92,7600.0,27.4115,27.4192,27.3658,27.3963,7600.0
2006-12-06 09:30:00,35.75,35.82,35.75,35.82,19800.0,27.2666,27.32,27.2666,27.32,19800.0
2006-12-06 09:40:00,35.82,35.88,35.81,35.87,9800.0,27.32,27.3658,27.3124,27.3581,9800.0
2006-12-06 09:50:00,35.88,36.02,35.88,35.93,4600.0,27.3658,27.4726,27.3658,27.4039,4600.0
2006-12-06 10:00:00,35.88,35.88,35.77,35.83,42000.0,27.3658,27.3658,27.2819,27.3276,42000.0
2006-12-06 10:10:00,35.86,35.91,35.85,35.89,2200.0,27.3505,27.3887,27.3429,27.3734,2200.0
2006-12-06 10:20:00,35.89,36.08,35.89,36.04,13400.0,27.3734,27.5183,27.3734,27.4878,13400.0
2006-12-06 10:30:00,36.0,36.0,35.93,35.96,22600.0,27.4573,27.4573,27.4039,27.4268,22600.0
2006-12-06 10:40:00,35.94,35.97,35.93,35.93,8200.0,27.4115,27.4344,27.4039,27.4039,8200.0
2006-12-06 10:50:00,35.93,35.95,35.93,35.95,4200.0,27.4039,27.4192,27.4039,27.4192,4200.0
2006-12-06 11:00:00,35.95,36.01,35.95,35.98,17200.0,27.4192,27.4649,27.4192,27.442,17200.0
2006-12-06 11:10:00,35.96,36.02,35.95,36.02,5200.0,27.4268,27.4726,27.4192,27.4726,5200.0
2006-12-06 11:20:00,36.01,36.02,35.99,35.99,4800.0,27.4649,27.4726,27.4497,27.4497,4800.0
2006-12-06 11:30:00,35.97,35.98,35.91,35.91,7400.0,27.4344,27.442,27.3887,27.3887,7400.0
2006-12-06 11:40:00,35.92,35.99,35.92,35.99,3800.0,27.3963,27.4497,27.3963,27.4497,3800.0
2006-12-06 11:50:00,35.99,36.0,35.92,35.92,18000.0,27.4497,27.4573,27.3963,27.3963,18000.0
2006-12-06 12:00:00,35.92,35.92,35.91,35.92,4000.0,27.3963,27.3963,27.3887,27.3963,4000.0
2006-12-06 12:10:00,35.93,35.97,35.93,35.97,2600.0,27.4039,27.4344,27.4039,27.4344,2600.0
2006-12-06 12:20:00,36.0,36.02,35.98,36.01,9000.0,27.4573,27.4726,27.442,27.4649,9000.0
2006-12-06 12:30:00,36.01,36.01,35.92,35.95,18200.0,27.4649,27.4649,27.3963,27.4192,18200.0
2006-12-06 12:40:00,35.96,35.96,35.94,35.94,3600.0,27.4268,27.4268,27.4115,27.4115,3600.0
2006-12-06 12:50:00,35.95,36.05,35.95,36.01,16200.0,27.4192,27.4954,27.4192,27.4649,16200.0
2006-12-06 13:00:00,36.01,36.06,36.0,36.06,12800.0,27.4649,27.5031,27.4573,27.5031,12800.0
2006-12-06 13:10:00,36.05,36.05,35.95,35.95,5200.0,27.4954,27.4954,27.4192,27.4192,5200.0
2006-12-06 13:20:00,35.94,36.02,35.94,36.01,3200.0,27.4115,27.4726,27.4115,27.4649,3200.0
2006-12-06 13:30:00,36.01,36.12,36.01,36.05,14600.0,27.4649,27.5488,27.4649,27.4954,14600.0
2006-12-06 13:40:00,36.04,36.04,35.99,36.02,9600.0,27.4878,27.4878,27.4497,27.4726,9600.0
2006-12-06 13:50:00,36.02,36.1,36.02,36.09,7600.0,27.4726,27.5336,27.4726,27.5259,7600.0
2006-12-06 14:00:00,36.09,36.11,36.04,36.04,9200.0,27.5259,27.5412,27.4878,27.4878,9200.0
2006-12-06 14:10:00,36.05,36.06,36.04,36.04,3200.0,27.4954,27.5031,27.4878,27.4878,3200.0
2006-12-06 14:20:00,36.04,36.14,36.04,36.12,16800.0,27.4878,27.5641,27.4878,27.5488,16800.0
2006-12-06 14:30:00,36.11,36.14,36.07,36.07,13800.0,27.5412,27.5641,27.5107,27.5107,13800.0
2006-12-06 14:40:00,36.05,36.05,36.0,36.01,14400.0,27.4954,27.4954,27.4573,27.4649,14400.0
2006-12-06 14:50:00,36.01,36.01,35.95,35.98,5800.0,27.4649,27.4649,27.4192,27.442,5800.0
2006-12-06 15:00:00,35.97,36.01,35.95,35.98,17200.0,27.4344,27.4649,27.4192,27.442,17200.0
2006-12-06 15:10:00,35.98,36.04,35.98,35.99,9000.0,27.442,27.4878,27.442,27.4497,9000.0
2006-12-06 15:20:00,35.99,36.01,35.98,36.0,6800.0,27.4497,27.4649,27.442,27.4573,6800.0
2006-12-06 15:30:00,36.01,36.01,35.97,36.0,15800.0,27.4649,27.4649,27.4344,27.4573,15800.0
2006-12-06 15:40:00,36.0,36.0,35.95,35.95,9800.0,27.4573,27.4573,27.4192,27.4192,9800.0
2006-12-06 15:50:00,35.95,35.95,35.85,35.87,28400.0,27.4192,27.4192,27.3429,27.3581,28400.0
2006-12-07 09:30:00,35.88,35.97,35.88,35.97,4200.0,27.3658,27.4344,27.3658,27.4344,4200.0
2006-12-07 09:40:00,36.03,36.17,36.0,36.13,5400.0,27.4802,27.587,27.4573,27.5564,5400.0
2006-12-07 09:50:00,36.13,36.17,36.1,36.1,5200.0,27.5564,27.587,27.5336,27.5336,5200.0
2006-12-07 10:00:00,36.12,36.15,36.04,36.1,4600.0,27.5488,27.5717,27.4878,27.5336,4600.0
2006-12-07 10:10:00,36.05,36.1,36.05,36.08,4400.0,27.4954,27.5336,27.4954,27.5183,4400.0
2006-12-07 10:20:00,36.08,36.08,36.0,36.02,6200.0,27.5183,27.5183,27.4573,27.4726,6200.0
2006-12-07 10:30:00,36.02,36.02,35.94,35.97,11400.0,27.4726,27.4726,27.4115,27.4344,11400.0
2006-12-07 10:40:00,35.97,36.06,35.96,36.05,10600.0,27.4344,27.5031,27.4268,27.4954,10600.0
2006-12-07 10:50:00,36.05,36.1,36.02,36.02,3800.0,27.4954,27.5336,27.4726,27.4726,3800.0
2006-12-07 11:00:00,36.01,36.04,35.96,36.04,12800.0,27.4649,27.4878,27.4268,27.4878,12800.0
2006-12-07 11:10:00,36.02,36.05,36.0,36.04,3800.0,27.4726,27.4954,27.4573,27.4878,3800.0
2006-12-07 11:20:00,36.02,36.02,35.98,35.98,2200.0,27.4726,27.4726,27.442,27.442,2200.0
2006-12-07 11:30:00,36.01,36.05,35.98,36.02,8000.0,27.4649,27.4954,27.442,27.4726,8000.0
2006-12-07 11:40:00,36.04,36.04,35.99,36.0,5800.0,27.4878,27.4878,27.4497,27.4573,5800.0
2006-12-07 11:50:00,36.0,36.06,36.0,36.02,7400.0,27.4573,27.5031,27.4573,27.4726,7400.0
2006-12-07 12:00:00,36.02,36.02,35.95,36.01,16200.0,27.4726,27.4726,27.4192,27.4649,16200.0
2006-12-07 12:10:00,36.02,36.06,36.01,36.03,7600.0,27.4726,27.5031,27.4649,27.4802,7600.0
2006-12-07 12:20:00,36.04,36.05,36.0,36.02,6000.0,27.4878,27.4954,27.4573,27.4726,6000.0
2006-12-07 12:30:00,36.01,36.07,36.0,36.07,10200.0,27.4649,27.5107,27.4573,27.5107,10200.0
2006-12-07 12:40:00,36.05,36.05,36.0,36.0,13600.0,27.4954,27.4954,27.4573,27.4573,13600.0
2006-12-07 12:50:00,36.0,36.03,36.0,36.03,2000.0,27.4573,27.4802,27.4573,27.4802,2000.0
2006-12-07 13:00:00,36.01,36.04,36.01,36.04,3000.0,27.4649,27.4878,27.4649,27.4878,3000.0
2006-12-07 13:10:00,36.04,36.04,36.02,36.02,6600.0,27.4878,27.4878,27.4726,27.4726,6600.0
2006-12-07 13:20:00,36.04,36.06,36.03,36.04,7800.0,27.4878,27.5031,27.4802,27.4878,7800.0
2006-12-07 13:30:00,36.04,36.08,36.02,36.02,30200.0,27.4878,27.5183,27.4726,27.4726,30200.0
2006-12-07 13:40:00,36.04,36.08,36.02,36.06,21400.0,27.4878,27.5183,27.4726,27.5031,21400.0
2006-12-07 13:50:00,36.06,36.08,36.05,36.05,3400.0,27.5031,27.5183,27.4954,27.4954,3400.0
2006-12-07 14:00:00,36.05,36.13,36.02,36.02,11800.0,27.4954,27.5564,27.4726,27.4726,11800.0
2006-12-07 14:10:00,36.02,36.05,36.01,36.02,4800.0,27.4726,27.4954,27.4649,27.4726,4800.0
2006-12-07 14:20:00,36.01,36.02,36.01,36.01,2000.0,27.4649,27.4726,27.4649,27.4649,2000.0
2006-12-07 14:30:00,36.01,36.01,35.97,35.99,5400.0,27.4649,27.4649,27.4344,27.4497,5400.0
2006-12-07 14:40:00,35.98,36.03,35.98,35.99,7400.0,27.442,27.4802,27.442,27.4497,7400.0
2006-12-07 14:50:00,35.97,35.97,35.9,35.96,5400.0,27.4344,27.4344,27.381,27.4268,5400.0
2006-12-07 15:00:00,35.95,36.02,35.93,35.95,25400.0,27.4192,27.4726,27.4039,27.4192,25400.0
2006-12-07 15:10:00,35.95,36.0,35.93,35.99,16800.0,27.4192,27.4573,27.4039,27.4497,16800.0
2006-12-07 15:20:00,35.97,35.98,35.93,35.95,37400.0,27.4344,27.442,27.4039,27.4192,37400.0
2006-12-07 15:30:00,35.98,36.0,35.97,35.98,5200.0,27.442,27.4573,27.4344,27.442,5200.0
2006-12-07 15:40:00,35.98,36.02,35.97,35.99,60800.0,27.442,27.4726,27.4344,27.4497,60800.0
2006-12-07 15:50:00,35.99,36.0,35.98,36.0,19000.0,27.4497,27.4573,27.442,27.4573,19000.0
2006-12-08 09:30:00,36.0,36.07,36.0,36.07,15400.0,27.4573,27.5107,27.4573,27.5107,15400.0
2006-12-08 09:40:00,36.07,36.19,36.07,36.13,44200.0,27.5107,27.6022,27.5107,27.5564,44200.0
2006-12-08 09:50:00,36.1,36.1,35.99,36.08,13400.0,27.5336,27.5336,27.4497,27.5183,13400.0
2006-12-08 10:00:00,36.05,36.05,35.78,35.86,35000.0,27.4954,27.4954,27.2895,27.3505,35000.0
2006-12-08 10:10:00,35.85,35.89,35.82,35.89,13000.0,27.3429,27.3734,27.32,27.3734,13000.0
2006-12-08 10:20:00,35.9,36.02,35.9,35.99,5800.0,27.381,27.4726,27.381,27.4497,5800.0
2006-12-08 10:30:00,35.99,36.03,35.95,36.0,19000.0,27.4497,27.4802,27.4192,27.4573,19000.0
2006-12-08 10:40:00,36.0,36.09,36.0,36.09,18200.0,27.4573,27.5259,27.4573,27.5259,18200.0
2006-12-08 10:50:00,36.09,36.13,36.09,36.13,7400.0,27.5259,27.5564,27.5259,27.5564,7400.0
2006-12-08 11:00:00,36.13,36.17,36.08,36.16,14400.0,27.5564,27.587,27.5183,27.5793,14400.0
2006-12-08 11:10:00,36.13,36.17,36.12,36.17,9800.0,27.5564,27.587,27.5488,27.587,9800.0
2006-12-08 11:20:00,36.17,36.18,36.11,36.12,10000.0,27.587,27.5946,27.5412,27.5488,10000.0
2006-12-08 11:30:00,36.14,36.24,36.14,36.15,15800.0,27.5641,27.6403,27.5641,27.5717,15800.0
2006-12-08 11:40:00,36.13,36.16,36.1,36.16,8200.0,27.5564,27.5793,27.5336,27.5793,8200.0
2006-12-08 11:50:00,36.16,36.18,36.1,36.18,13600.0,27.5793,27.5946,27.5336,27.5946,13600.0
2006-12-08 12:00:00,36.18,36.2,36.16,36.2,3200.0,27.5946,27.6098,27.5793,27.6098,3200.0
2006-12-08 12:10:00,36.21,36.24,36.2,36.22,6400.0,27.6175,27.6403,27.6098,27.6251,6400.0
2006-12-08 12:20:00,36.22,36.24,36.21,36.24,7400.0,27.6251,27.6403,27.6175,27.6403,7400.0
2006-12-08 12:30:00,36.24,36.25,36.21,36.22,11200.0,27.6403,27.648,27.6175,27.6251,11200.0
2006-12-08 12:40:00,36.22,36.22,36.21,36.21,3800.0,27.6251,27.6251,27.6175,27.6175,3800.0
2006-12-08 12:50:00,36.2,36.25,36.2,36.25,13800.0,27.6098,27.648,27.6098,27.648,13800.0
2006-12-08 13:00:00,36.24,36.33,36.24,36.33,18800.0,27.6403,27.709,27.6403,27.709,18800.0
2006-12-08 13:10:00,36.33,36.42,36.33,36.42,23400.0,27.709,27.7776,27.709,27.7776,23400.0
2006-12-08 13:20:00,36.41,36.47,36.38,36.39,26800.0,27.77,27.8158,27.7471,27.7548,26800.0
2006-12-08 13:30:00,36.38,36.48,36.38,36.47,14200.0,27.7471,27.8234,27.7471,27.8158,14200.0
2006-12-08 13:40:00,36.47,36.49,36.46,36.48,29400.0,27.8158,27.831,27.8081,27.8234,29400.0
2006-12-08 13:50:00,36.48,36.49,36.43,36.49,19400.0,27.8234,27.831,27.7853,27.831,19400.0
2006-12-08 14:00:00,36.49,36.59,36.49,36.57,29000.0,27.831,27.9073,27.831,27.892,29000.0
2006-12-08 14:10:00,36.58,36.58,36.54,36.55,44400.0,27.8997,27.8997,27.8692,27.8768,44400.0
2006-12-08 14:20:00,36.55,36.59,36.54,36.55,56000.0,27.8768,27.9073,27.8692,27.8768,56000.0
2006-12-08 14:30:00,36.54,36.56,36.49,36.55,17000.0,27.8692,27.8844,27.831,27.8768,17000.0
2006-12-08 14:40:00,36.56,36.56,36.54,36.55,9600.0,27.8844,27.8844,27.8692,27.8768,9600.0
2006-12-08 14:50:00,36.54,36.56,36.54,36.55,25400.0,27.8692,27.8844,27.8692,27.8768,25400.0
2006-12-08 15:00:00,36.55,36.57,36.55,36.56,28000.0,27.8768,27.892,27.8768,27.8844,28000.0
2006-12-08 15:10:00,36.55,36.56,36.55,36.55,23600.0,27.8768,27.8844,27.8768,27.8768,23600.0
2006-12-08 15:20:00,36.55,36.56,36.54,36.55,18400.0,27.8768,27.8844,27.8692,27.8768,18400.0
2006-12-08 15:30:00,36.55,36.56,36.49,36.49,32600.0,27.8768,27.8844,27.831,27.831,32600.0
2006-12-08 15:40:00,36.49,36.55,36.49,36.52,19200.0,27.831,27.8768,27.831,27.8539,19200.0
2006-12-08 15:50:00,36.52,36.57,36.52,36.56,22400.0,27.8539,27.892,27.8539,27.8844,22400.0
2006-12-11 09:30:00,37.13,37.35,37.12,37.23,75200.0,28.3192,28.4869,28.3115,28.3954,75200.0
2006-12-11 09:40:00,37.23,37.23,37.0,37.0,27000.0,28.3954,28.3954,28.22,28.22,27000.0
2006-12-11 09:50:00,37.01,37.06,36.97,37.05,34400.0,28.2276,28.2658,28.1971,28.2581,34400.0
2006-12-11 10:00:00,37.05,37.06,36.78,36.78,18600.0,28.2581,28.2658,28.0522,28.0522,18600.0
2006-12-11 10:10:00,36.78,36.81,36.63,36.66,98200.0,28.0522,28.0751,27.9378,27.9607,98200.0
2006-12-11 10:20:00,36.65,36.66,36.49,36.51,37600.0,27.9531,27.9607,27.831,27.8463,37600.0
2006-12-11 10:30:00,36.51,36.6,36.5,36.58,48600.0,27.8463,27.9149,27.8386,27.8997,48600.0
2006-12-11 10:40:00,36.59,36.71,36.58,36.67,17000.0,27.9073,27.9988,27.8997,27.9683,17000.0
2006-12-11 10:50:00,36.68,36.68,36.55,36.59,10000.0,27.9759,27.9759,27.8768,27.9073,10000.0
2006-12-11 11:00:00,36.6,36.65,36.6,36.62,4600.0,27.9149,27.9531,27.9149,27.9302,4600.0
2006-12-11 11:10:00,36.62,36.63,36.58,36.62,6400.0,27.9302,27.9378,27.8997,27.9302,6400.0
2006-12-11 11:20:00,36.63,36.69,36.63,36.69,9800.0,27.9378,27.9836,27.9378,27.9836,9800.0
2006-12-11 11:30:00,36.68,36.73,36.64,36.73,31600.0,27.9759,28.0141,27.9454,28.0141,31600.0
2006-12-11 11:40:00,36.75,36.75,36.71,36.74,15800.0,28.0293,28.0293,27.9988,28.0217,15800.0
2006-12-11 11:50:00,36.74,36.74,36.72,36.74,5800.0,28.0217,28.0217,28.0064,28.0217,5800.0
2006-12-11 12:00:00,36.74,36.85,36.72,36.77,21600.0,28.0217,28.1056,28.0064,28.0446,21600.0
2006-12-11 12:10:00,36.77,36.82,36.72,36.72,11400.0,28.0446,28.0827,28.0064,28.0064,11400.0
2006-12-11 12:20:00,36.72,36.77,36.71,36.76,18600.0,28.0064,28.0446,27.9988,28.037,18600.0
2006-12-11 12:30:00,36.76,36.8,36.76,36.78,14600.0,28.037,28.0675,28.037,28.0522,14600.0
2006-12-11 12:40:00,36.77,36.8,36.75,36.75,53800.0,28.0446,28.0675,28.0293,28.0293,53800.0
2006-12-11 12:50:00,36.75,36.77,36.74,36.76,12800.0,28.0293,28.0446,28.0217,28.037,12800.0
2006-12-11 13:00:00,36.77,36.78,36.71,36.73,20200.0,28.0446,28.0522,27.9988,28.0141,20200.0
2006-12-11 13:10:00,36.73,36.75,36.72,36.75,6600.0,28.0141,28.0293,28.0064,28.0293,6600.0
2006-12-11 13:20:00,36.75,36.76,36.73,36.74,9000.0,28.0293,28.037,28.0141,28.0217,9000.0
2006-12-11 13:30:00,36.74,36.79,36.74,36.76,10200.0,28.0217,28.0598,28.0217,28.037,10200.0
2006-12-11 13:40:00,36.77,36.77,36.74,36.77,6400.0,28.0446,28.0446,28.0217,28.0446,6400.0
2006-12-11 13:50:00,36.77,36.77,36.75,36.77,7400.0,28.0446,28.0446,28.0293,28.0446,7400.0
2006-12-11 14:00:00,36.77,36.77,36.74,36.74,19800.0,28.0446,28.0446,28.0217,28.0217,19800.0
2006-12-11 14:10:00,36.74,36.77,36.74,36.75,6200.0,28.0217,28.0446,28.0217,28.0293,6200.0
2006-12-11 14:20:00,36.76,36.76,36.74,36.75,7800.0,28.037,28.037,28.0217,28.0293,7800.0
2006-12-11 14:30:00,36.75,36.76,36.73,36.73,16200.0,28.0293,28.037,28.0141,28.0141,16200.0
2006-12-11 14:40:00,36.73,36.76,36.71,36.73,12800.0,28.0141,28.037,27.9988,28.0141,12800.0
2006-12-11 14:50:00,36.72,36.73,36.72,36.73,6200.0,28.0064,28.0141,28.0064,28.0141,6200.0
2006-12-11 15:00:00,36.73,36.75,36.66,36.67,51200.0,28.0141,28.0293,27.9607,27.9683,51200.0
2006-12-11 15:10:00,36.67,36.72,36.6,36.71,20400.0,27.9683,28.0064,27.9149,27.9988,20400.0
2006-12-11 15:20:00,36.71,36.74,36.67,36.7,45800.0,27.9988,28.0217,27.9683,27.9912,45800.0
2006-12-11 15:30:00,36.72,36.73,36.68,36.69,34200.0,28.0064,28.0141,27.9759,27.9836,34200.0
2006-12-11 15:40:00,36.69,36.73,36.56,36.57,34800.0,27.9836,28.0141,27.8844,27.892,34800.0
2006-12-11 15:50:00,36.56,36.65,36.55,36.63,30200.0,27.8844,27.9531,27.8768,27.9378,30200.0
2006-12-12 09:30:00,36.65,36.65,36.52,36.57,16200.0,27.9531,27.9531,27.8539,27.892,16200.0
2006-12-12 09:40:00,36.58,36.58,36.38,36.42,19000.0,27.8997,27.8997,27.7471,27.7776,19000.0
2006-12-12 09:50:00,36.4,36.4,36.32,36.38,18400.0,27.7624,27.7624,27.7014,27.7471,18400.0
2006-12-12 10:00:00,36.38,36.49,36.35,36.49,11600.0,27.7471,27.831,27.7242,27.831,11600.0
2006-12-12 10:10:00,36.5,36.5,36.45,36.45,7200.0,27.8386,27.8386,27.8005,27.8005,7200.0
2006-12-12 10:20:00,36.41,36.42,36.35,36.35,5200.0,27.77,27.7776,27.7242,27.7242,5200.0
2006-12-12 10:30:00,36.35,36.44,36.35,36.44,5000.0,27.7242,27.7929,27.7242,27.7929,5000.0
2006-12-12 10:40:00,36.44,36.46,36.41,36.46,5000.0,27.7929,27.8081,27.77,27.8081,5000.0
2006-12-12 10:50:00,36.45,36.46,36.42,36.45,9200.0,27.8005,27.8081,27.7776,27.8005,9200.0
2006-12-12 11:00:00,36.46,36.49,36.45,36.49,24400.0,27.8081,27.831,27.8005,27.831,24400.0
2006-12-12 11:10:00,36.52,36.52,36.45,36.49,16000.0,27.8539,27.8539,27.8005,27.831,16000.0
2006-12-12 11:20:00,36.49,36.49,36.38,36.43,9800.0,27.831,27.831,27.7471,27.7853,9800.0
2006-12-12 11:30:00,36.42,36.42,36.34,36.34,10000.0,27.7776,27.7776,27.7166,27.7166,10000.0
2006-12-12 11:40:00,36.33,36.33,36.24,36.26,18000.0,27.709,27.709,27.6403,27.6556,18000.0
2006-12-12 11:50:00,36.26,36.33,36.26,36.29,6600.0,27.6556,27.709,27.6556,27.6785,6600.0
2006-12-12 12:00:00,36.31,36.33,36.29,36.3,4600.0,27.6937,27.709,27.6785,27.6861,4600.0
2006-12-12 12:10:00,36.29,36.29,36.14,36.2,13200.0,27.6785,27.6785,27.5641,27.6098,13200.0
2006-12-12 12:20:00,36.18,36.18,36.06,36.08,14400.0,27.5946,27.5946,27.5031,27.5183,14400.0
2006-12-12 12:30:00,36.08,36.4,36.08,36.3,20600.0,27.5183,27.7624,27.5183,27.6861,20600.0
2006-12-12 12:40:00,36.28,36.28,36.24,36.24,4600.0,27.6709,27.6709,27.6403,27.6403,4600.0
2006-12-12 12:50:00,36.24,36.4,36.24,36.3,19600.0,27.6403,27.7624,27.6403,27.6861,19600.0
2006-12-12 13:00:00,36.3,36.31,36.27,36.31,4200.0,27.6861,27.6937,27.6632,27.6937,4200.0
2006-12-12 13:10:00,36.29,36.3,36.27,36.3,4200.0,27.6785,27.6861,27.6632,27.6861,4200.0
2006-12-12 13:20:00,36.3,36.3,36.26,36.27,5200.0,27.6861,27.6861,27.6556,27.6632,5200.0
2006-12-12 13:30:00,36.27,36.35,36.27,36.34,11000.0,27.6632,27.7242,27.6632,27.7166,11000.0
2006-12-12 13:40:00,36.34,36.41,36.33,36.39,28400.0,27.7166,27.77,27.709,27.7548,28400.0
2006-12-12 13:50:00,36.39,36.42,36.35,36.35,8600.0,27.7548,27.7776,27.7242,27.7242,8600.0
2006-12-12 14:00:00,36.37,36.41,36.35,36.4,18200.0,27.7395,27.77,27.7242,27.7624,18200.0
2006-12-12 14:10:00,36.4,36.45,36.35,36.45,28400.0,27.7624,27.8005,27.7242,27.8005,28400.0
2006-12-12 14:20:00,36.44,36.51,36.44,36.46,31000.0,27.7929,27.8463,27.7929,27.8081,31000.0
2006-12-12 14:30:00,36.48,36.49,36.33,36.33,19000.0,27.8234,27.831,27.709,27.709,19000.0
2006-12-12 14:40:00,36.3,36.34,36.27,36.3,19600.0,27.6861,27.7166,27.6632,27.6861,19600.0
2006-12-12 14:50:00,36.31,36.34,36.28,36.34,8400.0,27.6937,27.7166,27.6709,27.7166,8400.0
2006-12-12 15:00:00,36.34,36.45,36.34,36.42,16000.0,27.7166,27.8005,27.7166,27.7776,16000.0
2006-12-12 15:10:00,36.41,36.41,36.34,36.34,14000.0,27.77,27.77,27.7166,27.7166,14000.0
2006-12-12 15:20:00,36.32,36.35,36.29,36.35,8600.0,27.7014,27.7242,27.6785,27.7242,8600.0
2006-12-12 15:30:00,36.35,36.4,36.34,36.4,12400.0,27.7242,27.7624,27.7166,27.7624,12400.0
2006-12-12 15:40:00,36.4,36.4,36.25,36.29,34800.0,27.7624,27.7624,27.648,27.6785,34800.0
2006-12-12 15:50:00,36.27,36.32,36.27,36.29,13200.0,27.6632,27.7014,27.6632,27.6785,13200.0
2006-12-13 09:30:00,36.35,36.5,36.35,36.48,41000.0,27.7927,27.9073,27.7927,27.8921,41000.0
2006-12-13 09:40:00,36.45,36.45,36.35,36.42,16000.0,27.8691,27.8691,27.7927,27.8462,16000.0
2006-12-13 09:50:00,36.46,36.59,36.42,36.56,49600.0,27.8768,27.9762,27.8462,27.9532,49600.0
2006-12-13 10:00:00,36.56,36.58,36.55,36.55,10800.0,27.9532,27.9685,27.9456,27.9456,10800.0
2006-12-13 10:10:00,36.55,36.55,36.49,36.52,11000.0,27.9456,27.9456,27.8997,27.9226,11000.0
2006-12-13 10:20:00,36.54,36.57,36.53,36.56,6800.0,27.9379,27.9609,27.9303,27.9532,6800.0
2006-12-13 10:30:00,36.56,36.56,36.52,36.52,33000.0,27.9532,27.9532,27.9226,27.9226,33000.0
2006-12-13 10:40:00,36.52,36.54,36.47,36.51,14200.0,27.9226,27.9379,27.8844,27.915,14200.0
2006-12-13 10:50:00,36.5,36.57,36.49,36.57,8200.0,27.9073,27.9609,27.8997,27.9609,8200.0
2006-12-13 11:00:00,36.58,36.58,36.55,36.57,18800.0,27.9685,27.9685,27.9456,27.9609,18800.0
2006-12-13 11:10:00,36.57,36.57,36.56,36.56,9600.0,27.9609,27.9609,27.9532,27.9532,9600.0
2006-12-13 11:20:00,36.57,36.57,36.55,36.57,14400.0,27.9609,27.9609,27.9456,27.9609,14400.0
2006-12-13 11:30:00,36.57,36.57,36.54,36.54,11800.0,27.9609,27.9609,27.9379,27.9379,11800.0
2006-12-13 11:40:00,36.53,36.53,36.49,36.5,47200.0,27.9303,27.9303,27.8997,27.9073,47200.0
2006-12-13 11:50:00,36.5,36.55,36.49,36.52,10200.0,27.9073,27.9456,27.8997,27.9226,10200.0
2006-12-13 12:00:00,36.55,36.55,36.49,36.49,6000.0,27.9456,27.9456,27.8997,27.8997,6000.0
2006-12-13 12:10:00,36.49,36.52,36.48,36.52,19400.0,27.8997,27.9226,27.8921,27.9226,19400.0
2006-12-13 12:20:00,36.52,36.55,36.52,36.55,7400.0,27.9226,27.9456,27.9226,27.9456,7400.0
2006-12-13 12:30:00,36.55,36.55,36.48,36.49,27800.0,27.9456,27.9456,27.8921,27.8997,27800.0
2006-12-13 12:40:00,36.49,36.5,36.47,36.5,12000.0,27.8997,27.9073,27.8844,27.9073,12000.0
2006-12-13 12:50:00,36.49,36.55,36.49,36.5,26400.0,27.8997,27.9456,27.8997,27.9073,26400.0
2006-12-13 13:00:00,36.5,36.56,36.5,36.51,78400.0,27.9073,27.9532,27.9073,27.915,78400.0
2006-12-13 13:10:00,36.51,36.52,36.5,36.5,16600.0,27.915,27.9226,27.9073,27.9073,16600.0
2006-12-13 13:20:00,36.5,36.52,36.5,36.52,6800.0,27.9073,27.9226,27.9073,27.9226,6800.0
2006-12-13 13:30:00,36.52,36.52,36.49,36.51,13400.0,27.9226,27.9226,27.8997,27.915,13400.0
2006-12-13 13:40:00,36.51,36.52,36.49,36.5,9000.0,27.915,27.9226,27.8997,27.9073,9000.0
2006-12-13 13:50:00,36.52,36.52,36.48,36.51,14600.0,27.9226,27.9226,27.8921,27.915,14600.0
2006-12-13 14:00:00,36.5,36.52,36.49,36.51,8400.0,27.9073,27.9226,27.8997,27.915,8400.0
2006-12-13 14:10:00,36.51,36.52,36.51,36.51,6600.0,27.915,27.9226,27.915,27.915,6600.0
2006-12-13 14:20:00,36.52,36.52,36.46,36.5,8200.0,27.9226,27.9226,27.8768,27.9073,8200.0
2006-12-13 14:30:00,36.5,36.5,36.49,36.5,3400.0,27.9073,27.9073,27.8997,27.9073,3400.0
2006-12-13 14:40:00,36.5,36.5,36.44,36.49,10200.0,27.9073,27.9073,27.8615,27.8997,10200.0
2006-12-13 14:50:00,36.49,36.5,36.48,36.49,5800.0,27.8997,27.9073,27.8921,27.8997,5800.0
2006-12-13 15:00:00,36.49,36.5,36.46,36.48,16400.0,27.8997,27.9073,27.8768,27.8921,16400.0
2006-12-13 15:10:00,36.48,36.5,36.43,36.46,11000.0,27.8921,27.9073,27.8538,27.8768,11000.0
2006-12-13 15:20:00,36.46,36.48,36.46,36.48,11000.0,27.8768,27.8921,27.8768,27.8921,11000.0
2006-12-13 15:30:00,36.48,36.5,36.46,36.5,46200.0,27.8921,27.9073,27.8768,27.9073,46200.0
2006-12-13 15:40:00,36.5,36.5,36.49,36.5,16600.0,27.9073,27.9073,27.8997,27.9073,16600.0
2006-12-13 15:50:00,36.5,36.5,36.49,36.49,13800.0,27.9073,27.9073,27.8997,27.8997,13800.0
2006-12-14 09:30:00,36.56,36.63,36.55,36.58,9400.0,27.9532,28.0067,27.9456,27.9685,9400.0
2006-12-14 09:40:00,36.6,36.73,36.59,36.69,9800.0,27.9838,28.0832,27.9762,28.0526,9800.0
2006-12-14 09:50:00,36.69,36.78,36.68,36.69,19800.0,28.0526,28.1214,28.045,28.0526,19800.0
2006-12-14 10:00:00,36.69,36.73,36.6,36.65,57000.0,28.0526,28.0832,27.9838,28.022,57000.0
2006-12-14 10:10:00,36.65,36.67,36.6,36.6,11200.0,28.022,28.0373,27.9838,27.9838,11200.0
2006-12-14 10:20:00,36.62,36.68,36.62,36.65,35600.0,27.9991,28.045,27.9991,28.022,35600.0
2006-12-14 10:30:00,36.65,36.7,36.62,36.7,26200.0,28.022,28.0603,27.9991,28.0603,26200.0
2006-12-14 10:40:00,36.7,36.71,36.66,36.71,18400.0,28.0603,28.0679,28.0297,28.0679,18400.0
2006-12-14 10:50:00,36.71,36.71,36.63,36.68,22400.0,28.0679,28.0679,28.0067,28.045,22400.0
2006-12-14 11:00:00,36.68,36.7,36.68,36.69,12800.0,28.045,28.0603,28.045,28.0526,12800.0
2006-12-14 11:10:00,36.68,36.68,36.63,36.67,10400.0,28.045,28.045,28.0067,28.0373,10400.0
2006-12-14 11:20:00,36.67,36.67,36.63,36.64,6400.0,28.0373,28.0373,28.0067,28.0144,6400.0
2006-12-14 11:30:00,36.64,36.67,36.63,36.67,5600.0,28.0144,28.0373,28.0067,28.0373,5600.0
2006-12-14 11:40:00,36.67,36.67,36.63,36.64,4400.0,28.0373,28.0373,28.0067,28.0144,4400.0
2006-12-14 11:50:00,36.64,36.67,36.64,36.67,2600.0,28.0144,28.0373,28.0144,28.0373,2600.0
2006-12-14 12:00:00,36.67,36.67,36.65,36.65,9200.0,28.0373,28.0373,28.022,28.022,9200.0
2006-12-14 12:10:00,36.65,36.65,36.63,36.63,3400.0,28.022,28.022,28.0067,28.0067,3400.0
2006-12-14 12:20:00,36.63,36.65,36.62,36.62,6000.0,28.0067,28.022,27.9991,27.9991,6000.0
2006-12-14 12:30:00,36.62,36.69,36.62,36.69,10600.0,27.9991,28.0526,27.9991,28.0526,10600.0
2006-12-14 12:40:00,36.69,36.73,36.65,36.65,43200.0,28.0526,28.0832,28.022,28.022,43200.0
2006-12-14 12:50:00,36.65,36.65,36.63,36.65,6600.0,28.022,28.022,28.0067,28.022,6600.0
2006-12-14 13:00:00,36.63,36.66,36.62,36.65,6400.0,28.0067,28.0297,27.9991,28.022,6400.0
2006-12-14 13:10:00,36.65,36.65,36.64,36.65,1400.0,28.022,28.022,28.0144,28.022,1400.0
2006-12-14 13:20:00,36.65,36.69,36.63,36.64,6200.0,28.022,28.0526,28.0067,28.0144,6200.0
2006-12-14 13:30:00,36.64,36.64,36.6,36.6,7600.0,28.0144,28.0144,27.9838,27.9838,7600.0
2006-12-14 13:40:00,36.59,36.65,36.55,36.63,8600.0,27.9762,28.022,27.9456,28.0067,8600.0
2006-12-14 13:50:00,36.66,36.69,36.63,36.63,7600.0,28.0297,28.0526,28.0067,28.0067,7600.0
2006-12-14 14:00:00,36.63,36.63,36.6,36.62,5200.0,28.0067,28.0067,27.9838,27.9991,5200.0
2006-12-14 14:10:00,36.62,36.64,36.62,36.63,110200.0,27.9991,28.0144,27.9991,28.0067,110200.0
2006-12-14 14:20:00,36.64,36.66,36.63,36.63,15000.0,28.0144,28.0297,28.0067,28.0067,15000.0
2006-12-14 14:30:00,36.65,36.67,36.63,36.65,11800.0,28.022,28.0373,28.0067,28.022,11800.0
2006-12-14 14:40:00,36.65,36.68,36.65,36.67,7200.0,28.022,28.045,28.022,28.0373,7200.0
2006-12-14 14:50:00,36.68,36.68,36.65,36.66,29000.0,28.045,28.045,28.022,28.0297,29000.0
2006-12-14 15:00:00,36.66,36.66,36.64,36.66,16600.0,28.0297,28.0297,28.0144,28.0297,16600.0
2006-12-14 15:10:00,36.67,36.67,36.65,36.67,20400.0,28.0373,28.0373,28.022,28.0373,20400.0
2006-12-14 15:20:00,36.67,36.67,36.65,36.67,21400.0,28.0373,28.0373,28.022,28.0373,21400.0
2006-12-14 15:30:00,36.66,36.67,36.63,36.63,9600.0,28.0297,28.0373,28.0067,28.0067,9600.0
2006-12-14 15:40:00,36.63,36.68,36.63,36.66,38800.0,28.0067,28.045,28.0067,28.0297,38800.0
2006-12-14 15:50:00,36.66,36.68,36.6,36.61,28400.0,28.0297,28.045,27.9838,27.9915,28400.0
2006-12-15 09:30:00,36.63,36.63,36.33,36.33,76400.0,28.0067,28.0067,27.7774,27.7774,76400.0
2006-12-15 09:40:00,36.32,36.34,36.13,36.17,30600.0,27.7697,27.785,27.6245,27.655,30600.0
2006-12-15 09:50:00,36.24,36.41,36.24,36.35,29400.0,27.7086,27.8385,27.7086,27.7927,29400.0
2006-12-15 10:00:00,36.36,36.47,36.35,36.44,16400.0,27.8003,27.8844,27.7927,27.8615,16400.0
2006-12-15 10:10:00,36.44,36.44,36.38,36.41,7600.0,27.8615,27.8615,27.8156,27.8385,7600.0
2006-12-15 10:20:00,36.41,36.42,36.33,36.36,9400.0,27.8385,27.8462,27.7774,27.8003,9400.0
2006-12-15 10:30:00,36.38,36.45,36.35,36.45,17400.0,27.8156,27.8691,27.7927,27.8691,17400.0
2006-12-15 10:40:00,36.45,36.49,36.44,36.45,10200.0,27.8691,27.8997,27.8615,27.8691,10200.0
2006-12-15 10:50:00,36.45,36.5,36.45,36.5,13800.0,27.8691,27.9073,27.8691,27.9073,13800.0
2006-12-15 11:00:00,36.5,36.51,36.46,36.46,16400.0,27.9073,27.915,27.8768,27.8768,16400.0
2006-12-15 11:10:00,36.48,36.48,36.43,36.45,11800.0,27.8921,27.8921,27.8538,27.8691,11800.0
2006-12-15 11:20:00,36.45,36.45,36.44,36.45,11600.0,27.8691,27.8691,27.8615,27.8691,11600.0
2006-12-15 11:30:00,36.44,36.45,36.4,36.44,16200.0,27.8615,27.8691,27.8309,27.8615,16200.0
2006-12-15 11:40:00,36.44,36.45,36.41,36.45,10800.0,27.8615,27.8691,27.8385,27.8691,10800.0
2006-12-15 11:50:00,36.45,36.45,36.44,36.45,8800.0,27.8691,27.8691,27.8615,27.8691,8800.0
2006-12-15 12:00:00,36.45,36.49,36.44,36.47,5400.0,27.8691,27.8997,27.8615,27.8844,5400.0
2006-12-15 12:10:00,36.47,36.48,36.42,36.46,8400.0,27.8844,27.8921,27.8462,27.8768,8400.0
2006-12-15 12:20:00,36.47,36.47,36.4,36.44,6000.0,27.8844,27.8844,27.8309,27.8615,6000.0
2006-12-15 12:30:00,36.44,36.45,36.35,36.45,15200.0,27.8615,27.8691,27.7927,27.8691,15200.0
2006-12-15 12:40:00,36.44,36.45,36.42,36.44,13400.0,27.8615,27.8691,27.8462,27.8615,13400.0
2006-12-15 12:50:00,36.44,36.49,36.43,36.49,5800.0,27.8615,27.8997,27.8538,27.8997,5800.0
2006-12-15 13:00:00,36.49,36.49,36.45,36.49,4200.0,27.8997,27.8997,27.8691,27.8997,4200.0
2006-12-15 13:10:00,36.47,36.47,36.38,36.4,8400.0,27.8844,27.8844,27.8156,27.8309,8400.0
2006-12-15 13:20:00,36.4,36.4,36.23,36.23,35400.0,27.8309,27.8309,27.7009,27.7009,35400.0
2006-12-15 13:30:00,36.23,36.26,36.2,36.2,13000.0,27.7009,27.7238,27.678,27.678,13000.0
2006-12-15 13:40:00,36.19,36.2,36.17,36.18,15200.0,27.6703,27.678,27.655,27.6627,15200.0
2006-12-15 13:50:00,36.18,36.18,36.14,36.16,14000.0,27.6627,27.6627,27.6321,27.6474,14000.0
2006-12-15 14:00:00,36.16,36.17,36.15,36.17,14800.0,27.6474,27.655,27.6397,27.655,14800.0
2006-12-15 14:10:00,36.17,36.18,36.16,36.18,23400.0,27.655,27.6627,27.6474,27.6627,23400.0
2006-12-15 14:20:00,36.18,36.3,36.17,36.3,35400.0,27.6627,27.7544,27.655,27.7544,35400.0
2006-12-15 14:30:00,36.3,36.3,36.28,36.29,12600.0,27.7544,27.7544,27.7391,27.7468,12600.0
2006-12-15 14:40:00,36.3,36.3,36.27,36.3,4800.0,27.7544,27.7544,27.7315,27.7544,4800.0
2006-12-15 14:50:00,36.3,36.34,36.29,36.34,14800.0,27.7544,27.785,27.7468,27.785,14800.0
2006-12-15 15:00:00,36.34,36.35,36.34,36.35,6200.0,27.785,27.7927,27.785,27.7927,6200.0
2006-12-15 15:10:00,36.35,36.35,36.32,36.32,13800.0,27.7927,27.7927,27.7697,27.7697,13800.0
2006-12-15 15:20:00,36.33,36.34,36.32,36.32,7600.0,27.7774,27.785,27.7697,27.7697,7600.0
2006-12-15 15:30:00,36.34,36.34,36.27,36.27,12400.0,27.785,27.785,27.7315,27.7315,12400.0
2006-12-15 15:40:00,36.27,36.33,36.27,36.3,12200.0,27.7315,27.7774,27.7315,27.7544,12200.0
2006-12-15 15:50:00,36.3,36.31,36.18,36.18,44000.0,27.7544,27.7621,27.6627,27.6627,44000.0
2006-12-18 09:30:00,36.16,36.16,36.01,36.09,12200.0,27.6474,27.6474,27.5327,27.5939,12200.0
2006-12-18 09:40:00,36.09,36.09,36.02,36.02,12000.0,27.5939,27.5939,27.5403,27.5403,12000.0
2006-12-18 09:50:00,36.02,36.12,36.02,36.12,18000.0,27.5403,27.6168,27.5403,27.6168,18000.0
2006-12-18 10:00:00,36.13,36.16,36.13,36.13,13800.0,27.6245,27.6474,27.6245,27.6245,13800.0
2006-12-18 10:10:00,36.13,36.17,36.12,36.17,10200.0,27.6245,27.655,27.6168,27.655,10200.0
2006-12-18 10:20:00,36.18,36.27,36.18,36.27,11000.0,27.6627,27.7315,27.6627,27.7315,11000.0
2006-12-18 10:30:00,36.26,36.27,36.25,36.26,8600.0,27.7238,27.7315,27.7162,27.7238,8600.0
2006-12-18 10:40:00,36.26,36.29,36.17,36.17,12200.0,27.7238,27.7468,27.655,27.655,12200.0
2006-12-18 10:50:00,36.16,36.18,36.12,36.12,12200.0,27.6474,27.6627,27.6168,27.6168,12200.0
2006-12-18 11:00:00,36.12,36.13,36.05,36.05,12000.0,27.6168,27.6245,27.5633,27.5633,12000.0
2006-12-18 11:10:00,36.02,36.05,36.02,36.05,7400.0,27.5403,27.5633,27.5403,27.5633,7400.0
2006-12-18 11:20:00,36.05,36.17,36.05,36.13,15600.0,27.5633,27.655,27.5633,27.6245,15600.0
2006-12-18 11:30:00,36.13,36.15,36.07,36.07,44200.0,27.6245,27.6397,27.5786,27.5786,44200.0
2006-12-18 11:40:00,36.07,36.07,35.85,35.87,27200.0,27.5786,27.5786,27.4104,27.4257,27200.0
2006-12-18 11:50:00,35.87,35.93,35.87,35.91,10200.0,27.4257,27.4715,27.4257,27.4562,10200.0
2006-12-18 12:00:00,35.9,35.9,35.82,35.83,12000.0,27.4486,27.4486,27.3874,27.3951,12000.0
2006-12-18 12:10:00,35.81,35.84,35.81,35.82,7400.0,27.3798,27.4027,27.3798,27.3874,7400.0
2006-12-18 12:20:00,35.83,35.88,35.82,35.88,8400.0,27.3951,27.4333,27.3874,27.4333,8400.0
2006-12-18 12:30:00,35.88,35.95,35.88,35.92,17200.0,27.4333,27.4868,27.4333,27.4639,17200.0
2006-12-18 12:40:00,35.92,35.97,35.92,35.97,6600.0,27.4639,27.5021,27.4639,27.5021,6600.0
2006-12-18 12:50:00,35.97,35.97,35.9,35.93,18800.0,27.5021,27.5021,27.4486,27.4715,18800.0
2006-12-18 13:00:00,35.93,35.96,35.89,35.89,9200.0,27.4715,27.4945,27.441,27.441,9200.0
2006-12-18 13:10:00,35.87,35.9,35.87,35.9,5200.0,27.4257,27.4486,27.4257,27.4486,5200.0
2006-12-18 13:20:00,35.9,35.91,35.88,35.9,4600.0,27.4486,27.4562,27.4333,27.4486,4600.0
2006-12-18 13:30:00,35.9,35.91,35.88,35.91,13000.0,27.4486,27.4562,27.4333,27.4562,13000.0
2006-12-18 13:40:00,35.91,35.98,35.91,35.95,7800.0,27.4562,27.5098,27.4562,27.4868,7800.0
2006-12-18 13:50:00,35.99,36.01,35.97,36.01,4000.0,27.5174,27.5327,27.5021,27.5327,4000.0
2006-12-18 14:00:00,36.01,36.01,35.96,35.96,4800.0,27.5327,27.5327,27.4945,27.4945,4800.0
2006-12-18 14:10:00,35.95,35.97,35.95,35.97,5000.0,27.4868,27.5021,27.4868,27.5021,5000.0
2006-12-18 14:20:00,35.95,35.98,35.93,35.94,7000.0,27.4868,27.5098,27.4715,27.4792,7000.0
2006-12-18 14:30:00,35.94,35.95,35.92,35.93,8000.0,27.4792,27.4868,27.4639,27.4715,8000.0
2006-12-18 14:40:00,35.9,35.9,35.86,35.87,4800.0,27.4486,27.4486,27.418,27.4257,4800.0
2006-12-18 14:50:00,35.86,35.86,35.76,35.8,12800.0,27.418,27.418,27.3416,27.3721,12800.0
2006-12-18 15:00:00,35.8,35.8,35.7,35.76,18800.0,27.3721,27.3721,27.2957,27.3416,18800.0
2006-12-18 15:10:00,35.74,35.77,35.69,35.69,17000.0,27.3263,27.3492,27.288,27.288,17000.0
2006-12-18 15:20:00,35.69,35.72,35.69,35.72,14600.0,27.288,27.311,27.288,27.311,14600.0
2006-12-18 15:30:00,35.7,35.77,35.7,35.75,21000.0,27.2957,27.3492,27.2957,27.3339,21000.0
2006-12-18 15:40:00,35.75,35.79,35.74,35.77,21400.0,27.3339,27.3645,27.3263,27.3492,21400.0
2006-12-18 15:50:00,35.8,35.9,35.71,35.77,60000.0,27.3721,27.4486,27.3033,27.3492,60000.0
2006-12-19 09:30:00,35.6,35.69,35.44,35.46,26200.0,27.2192,27.288,27.0969,27.1122,26200.0
2006-12-19 09:40:00,35.46,35.58,35.46,35.56,11800.0,27.1122,27.2039,27.1122,27.1886,11800.0
2006-12-19 09:50:00,35.56,35.6,35.54,35.6,19400.0,27.1886,27.2192,27.1733,27.2192,19400.0
2006-12-19 10:00:00,35.59,35.77,35.59,35.73,24600.0,27.2116,27.3492,27.2116,27.3186,24600.0
2006-12-19 10:10:00,35.74,35.9,35.74,35.89,25800.0,27.3263,27.4486,27.3263,27.441,25800.0
2006-12-19 10:20:00,35.88,35.93,35.88,35.9,39200.0,27.4333,27.4715,27.4333,27.4486,39200.0
2006-12-19 10:30:00,35.96,35.96,35.88,35.88,42800.0,27.4945,27.4945,27.4333,27.4333,42800.0
2006-12-19 10:40:00,35.85,35.85,35.74,35.75,31400.0,27.4104,27.4104,27.3263,27.3339,31400.0
2006-12-19 10:50:00,35.74,35.89,35.74,35.86,19000.0,27.3263,27.441,27.3263,27.418,19000.0
2006-12-19 11:00:00,35.85,35.97,35.85,35.96,43200.0,27.4104,27.5021,27.4104,27.4945,43200.0
2006-12-19 11:10:00,35.96,36.02,35.88,35.88,26200.0,27.4945,27.5403,27.4333,27.4333,26200.0
2006-12-19 11:20:00,35.84,35.9,35.83,35.86,8800.0,27.4027,27.4486,27.3951,27.418,8800.0
2006-12-19 11:30:00,35.86,35.98,35.85,35.95,12000.0,27.418,27.5098,27.4104,27.4868,12000.0
2006-12-19 11:40:00,35.94,35.98,35.89,35.93,12200.0,27.4792,27.5098,27.441,27.4715,12200.0
2006-12-19 11:50:00,35.95,35.99,35.95,35.99,28400.0,27.4868,27.5174,27.4868,27.5174,28400.0
2006-12-19 12:00:00,35.99,36.16,35.99,36.01,28600.0,27.5174,27.6474,27.5174,27.5327,28600.0
2006-12-19 12:10:00,36.0,36.05,36.0,36.05,9200.0,27.5251,27.5633,27.5251,27.5633,9200.0
2006-12-19 12:20:00,36.06,36.1,36.06,36.09,9400.0,27.5709,27.6015,27.5709,27.5939,9400.0
2006-12-19 12:30:00,36.09,36.17,36.09,36.15,13000.0,27.5939,27.655,27.5939,27.6397,13000.0
2006-12-19 12:40:00,36.13,36.14,36.09,36.1,8400.0,27.6245,27.6321,27.5939,27.6015,8400.0
2006-12-19 12:50:00,36.1,36.16,36.1,36.12,7200.0,27.6015,27.6474,27.6015,27.6168,7200.0
2006-12-19 13:00:00,36.13,36.13,36.09,36.1,43000.0,27.6245,27.6245,27.5939,27.6015,43000.0
2006-12-19 13:10:00,36.1,36.12,36.07,36.09,11000.0,27.6015,27.6168,27.5786,27.5939,11000.0
2006-12-19 13:20:00,36.1,36.12,36.09,36.1,11400.0,27.6015,27.6168,27.5939,27.6015,11400.0
2006-12-19 13:30:00,36.12,36.14,36.12,36.14,14800.0,27.6168,27.6321,27.6168,27.6321,14800.0
2006-12-19 13:40:00,36.13,36.17,36.07,36.09,22800.0,27.6245,27.655,27.5786,27.5939,22800.0
2006-12-19 13:50:00,36.1,36.13,36.1,36.1,11600.0,27.6015,27.6245,27.6015,27.6015,11600.0
2006-12-19 14:00:00,36.12,36.18,36.1,36.18,24000.0,27.6168,27.6627,27.6015,27.6627,24000.0
2006-12-19 14:10:00,36.18,36.18,36.12,36.14,19200.0,27.6627,27.6627,27.6168,27.6321,19200.0
2006-12-19 14:20:00,36.13,36.14,36.07,36.07,49400.0,27.6245,27.6321,27.5786,27.5786,49400.0
2006-12-19 14:30:00,36.08,36.13,36.03,36.13,35400.0,27.5862,27.6245,27.548,27.6245,35400.0
2006-12-19 14:40:00,36.1,36.15,36.01,36.01,34400.0,27.6015,27.6397,27.5327,27.5327,34400.0
2006-12-19 14:50:00,36.01,36.07,35.98,36.04,27000.0,27.5327,27.5786,27.5098,27.5556,27000.0
2006-12-19 15:00:00,36.04,36.12,35.97,36.07,37200.0,27.5556,27.6168,27.5021,27.5786,37200.0
2006-12-19 15:10:00,36.07,36.1,36.05,36.08,18800.0,27.5786,27.6015,27.5633,27.5862,18800.0
2006-12-19 15:20:00,36.08,36.13,36.05,36.05,23600.0,27.5862,27.6245,27.5633,27.5633,23600.0
2006-12-19 15:30:00,36.05,36.1,36.05,36.09,21400.0,27.5633,27.6015,27.5633,27.5939,21400.0
2006-12-19 15:40:00,36.1,36.15,36.04,36.05,30000.0,27.6015,27.6397,27.5556,27.5633,30000.0
2006-12-19 15:50:00,36.05,36.05,35.96,35.99,60800.0,27.5633,27.5633,27.4945,27.5174,60800.0
2006-12-20 09:30:00,36.02,36.13,36.02,36.13,4400.0,27.5403,27.6245,27.5403,27.6245,4400.0
2006-12-20 09:40:00,36.15,36.28,36.15,36.23,16200.0,27.6397,27.7391,27.6397,27.7009,16200.0
2006-12-20 09:50:00,36.22,36.25,36.2,36.25,14800.0,27.6933,27.7162,27.678,27.7162,14800.0
2006-12-20 10:00:00,36.25,36.25,36.18,36.2,15800.0,27.7162,27.7162,27.6627,27.678,15800.0
2006-12-20 10:10:00,36.2,36.24,36.15,36.2,19000.0,27.678,27.7086,27.6397,27.678,19000.0
2006-12-20 10:20:00,36.19,36.23,36.16,36.2,21600.0,27.6703,27.7009,27.6474,27.678,21600.0
2006-12-20 10:30:00,36.2,36.24,36.15,36.17,19600.0,27.678,27.7086,27.6397,27.655,19600.0
2006-12-20 10:40:00,36.2,36.21,36.16,36.17,20200.0,27.678,27.6856,27.6474,27.655,20200.0
2006-12-20 10:50:00,36.18,36.21,36.16,36.17,10400.0,27.6627,27.6856,27.6474,27.655,10400.0
2006-12-20 11:00:00,36.21,36.31,36.18,36.27,14200.0,27.6856,27.7621,27.6627,27.7315,14200.0
2006-12-20 11:10:00,36.28,36.28,36.21,36.22,14000.0,27.7391,27.7391,27.6856,27.6933,14000.0
2006-12-20 11:20:00,36.21,36.21,36.15,36.18,8400.0,27.6856,27.6856,27.6397,27.6627,8400.0
2006-12-20 11:30:00,36.18,36.2,36.15,36.19,10400.0,27.6627,27.678,27.6397,27.6703,10400.0
2006-12-20 11:40:00,36.18,36.2,36.16,36.16,7800.0,27.6627,27.678,27.6474,27.6474,7800.0
2006-12-20 11:50:00,36.18,36.2,36.17,36.2,3600.0,27.6627,27.678,27.655,27.678,3600.0
2006-12-20 12:00:00,36.18,36.2,36.15,36.17,9600.0,27.6627,27.678,27.6397,27.655,9600.0
2006-12-20 12:10:00,36.2,36.2,36.16,36.2,17200.0,27.678,27.678,27.6474,27.678,17200.0
2006-12-20 12:20:00,36.2,36.2,36.16,36.16,13200.0,27.678,27.678,27.6474,27.6474,13200.0
2006-12-20 12:30:00,36.19,36.2,36.16,36.18,18200.0,27.6703,27.678,27.6474,27.6627,18200.0
2006-12-20 12:40:00,36.17,36.2,36.17,36.19,3400.0,27.655,27.678,27.655,27.6703,3400.0
2006-12-20 12:50:00,36.19,36.22,36.18,36.2,6000.0,27.6703,27.6933,27.6627,27.678,6000.0
2006-12-20 13:00:00,36.2,36.22,36.18,36.22,4000.0,27.678,27.6933,27.6627,27.6933,4000.0
2006-12-20 13:10:00,36.19,36.2,36.18,36.19,8800.0,27.6703,27.678,27.6627,27.6703,8800.0
2006-12-20 13:20:00,36.19,36.2,36.15,36.16,7000.0,27.6703,27.678,27.6397,27.6474,7000.0
2006-12-20 13:30:00,36.18,36.18,36.1,36.13,8200.0,27.6627,27.6627,27.6015,27.6245,8200.0
2006-12-20 13:40:00,36.1,36.15,36.1,36.15,3200.0,27.6015,27.6397,27.6015,27.6397,3200.0
2006-12-20 13:50:00,36.15,36.18,36.12,36.13,15600.0,27.6397,27.6627,27.6168,27.6245,15600.0
2006-12-20 14:00:00,36.15,36.18,36.15,36.15,10600.0,27.6397,27.6627,27.6397,27.6397,10600.0
2006-12-20 14:10:00,36.16,36.18,36.15,36.17,6000.0,27.6474,27.6627,27.6397,27.655,6000.0
2006-12-20 14:20:00,36.17,36.18,36.16,36.16,16200.0,27.655,27.6627,27.6474,27.6474,16200.0
2006-12-20 14:30:00,36.17,36.18,36.12,36.12,21600.0,27.655,27.6627,27.6168,27.6168,21600.0
2006-12-20 14:40:00,36.13,36.13,36.11,36.13,11600.0,27.6245,27.6245,27.6092,27.6245,11600.0
2006-12-20 14:50:00,36.13,36.13,36.1,36.1,14400.0,27.6245,27.6245,27.6015,27.6015,14400.0
2006-12-20 15:00:00,36.11,36.12,36.0,36.08,26800.0,27.6092,27.6168,27.5251,27.5862,26800.0
2006-12-20 15:10:00,36.05,36.18,36.03,36.17,17800.0,27.5633,27.6627,27.548,27.655,17800.0
2006-12-20 15:20:00,36.17,36.18,36.11,36.16,8600.0,27.655,27.6627,27.6092,27.6474,8600.0
2006-12-20 15:30:00,36.17,36.2,36.15,36.15,16400.0,27.655,27.678,27.6397,27.6397,16400.0
2006-12-20 15:40:00,36.15,36.16,36.04,36.04,9000.0,27.6397,27.6474,27.5556,27.5556,9000.0
2006-12-20 15:50:00,36.04,36.08,36.03,36.08,19400.0,27.5556,27.5862,27.548,27.5862,19400.0
2006-12-21 09:30:00,36.15,36.15,36.08,36.15,10200.0,27.6397,27.6397,27.5862,27.6397,10200.0
2006-12-21 09:40:00,36.16,36.23,36.08,36.13,12200.0,27.6474,27.7009,27.5862,27.6245,12200.0
2006-12-21 09:50:00,36.15,36.19,36.1,36.13,5200.0,27.6397,27.6703,27.6015,27.6245,5200.0
2006-12-21 10:00:00,36.12,36.17,36.12,36.15,7800.0,27.6168,27.655,27.6168,27.6397,7800.0
2006-12-21 10:10:00,36.16,36.17,36.13,36.15,9000.0,27.6474,27.655,27.6245,27.6397,9000.0
2006-12-21 10:20:00,36.15,36.19,36.13,36.15,24800.0,27.6397,27.6703,27.6245,27.6397,24800.0
2006-12-21 10:30:00,36.15,36.16,36.07,36.1,8000.0,27.6397,27.6474,27.5786,27.6015,8000.0
2006-12-21 10:40:00,36.13,36.15,36.11,36.13,6000.0,27.6245,27.6397,27.6092,27.6245,6000.0
2006-12-21 10:50:00,36.13,36.13,36.07,36.07,8200.0,27.6245,27.6245,27.5786,27.5786,8200.0
2006-12-21 11:00:00,36.07,36.17,36.05,36.12,10400.0,27.5786,27.655,27.5633,27.6168,10400.0
2006-12-21 11:10:00,36.1,36.13,36.1,36.13,4800.0,27.6015,27.6245,27.6015,27.6245,4800.0
2006-12-21 11:20:00,36.13,36.17,36.13,36.14,8000.0,27.6245,27.655,27.6245,27.6321,8000.0
2006-12-21 11:30:00,36.13,36.2,36.12,36.18,7200.0,27.6245,27.678,27.6168,27.6627,7200.0
2006-12-21 11:40:00,36.19,36.2,36.18,36.2,12800.0,27.6703,27.678,27.6627,27.678,12800.0
2006-12-21 11:50:00,36.2,36.2,36.17,36.19,20800.0,27.678,27.678,27.655,27.6703,20800.0
2006-12-21 12:00:00,36.18,36.2,36.13,36.16,10000.0,27.6627,27.678,27.6245,27.6474,10000.0
2006-12-21 12:10:00,36.15,36.16,36.05,36.05,5200.0,27.6397,27.6474,27.5633,27.5633,5200.0
2006-12-21 12:20:00,36.06,36.06,36.01,36.02,4800.0,27.5709,27.5709,27.5327,27.5403,4800.0
2006-12-21 12:30:00,36.01,36.01,35.94,35.96,15600.0,27.5327,27.5327,27.4792,27.4945,15600.0
2006-12-21 12:40:00,35.95,35.96,35.93,35.95,6000.0,27.4868,27.4945,27.4715,27.4868,6000.0
2006-12-21 12:50:00,35.95,35.99,35.95,35.97,4800.0,27.4868,27.5174,27.4868,27.5021,4800.0
2006-12-21 13:00:00,35.96,35.96,35.85,35.9,5600.0,27.4945,27.4945,27.4104,27.4486,5600.0
2006-12-21 13:10:00,35.9,35.94,35.88,35.89,7800.0,27.4486,27.4792,27.4333,27.441,7800.0
2006-12-21 13:20:00,35.88,35.9,35.88,35.88,2000.0,27.4333,27.4486,27.4333,27.4333,2000.0
2006-12-21 13:30:00,35.9,35.94,35.9,35.94,6600.0,27.4486,27.4792,27.4486,27.4792,6600.0
2006-12-21 13:40:00,35.96,35.96,35.89,35.92,3000.0,27.4945,27.4945,27.441,27.4639,3000.0
2006-12-21 13:50:00,35.92,35.95,35.92,35.93,4800.0,27.4639,27.4868,27.4639,27.4715,4800.0
2006-12-21 14:00:00,35.91,35.95,35.91,35.94,4000.0,27.4562,27.4868,27.4562,27.4792,4000.0
2006-12-21 14:10:00,35.95,35.98,35.94,35.95,11000.0,27.4868,27.5098,27.4792,27.4868,11000.0
2006-12-21 14:20:00,35.95,36.04,35.95,36.04,10600.0,27.4868,27.5556,27.4868,27.5556,10600.0
2006-12-21 14:30:00,36.04,36.05,35.98,36.0,6400.0,27.5556,27.5633,27.5098,27.5251,6400.0
2006-12-21 14:40:00,36.0,36.01,35.85,35.85,9000.0,27.5251,27.5327,27.4104,27.4104,9000.0
2006-12-21 14:50:00,35.85,35.89,35.85,35.89,10600.0,27.4104,27.441,27.4104,27.441,10600.0
2006-12-21 15:00:00,35.88,35.93,35.88,35.89,8800.0,27.4333,27.4715,27.4333,27.441,8800.0
2006-12-21 15:10:00,35.89,35.89,35.8,35.81,23400.0,27.441,27.441,27.3721,27.3798,23400.0
2006-12-21 15:20:00,35.81,35.86,35.81,35.85,7000.0,27.3798,27.418,27.3798,27.4104,7000.0
2006-12-21 15:30:00,35.85,35.87,35.85,35.86,6800.0,27.4104,27.4257,27.4104,27.418,6800.0
2006-12-21 15:40:00,35.85,35.85,35.81,35.81,9600.0,27.4104,27.4104,27.3798,27.3798,9600.0
2006-12-21 15:50:00,35.8,35.81,35.79,35.8,14200.0,27.3721,27.3798,27.3645,27.3721,14200.0
2006-12-22 09:30:00,35.8,35.8,35.75,35.75,5800.0,27.3721,27.3721,27.3339,27.3339,5800.0
2006-12-22 09:40:00,35.63,35.74,35.35,35.36,44400.0,27.2422,27.3263,27.0281,27.0357,44400.0
2006-12-22 09:50:00,35.42,35.51,35.4,35.51,7800.0,27.0816,27.1504,27.0663,27.1504,7800.0
2006-12-22 10:00:00,35.51,35.55,35.49,35.51,12200.0,27.1504,27.181,27.1351,27.1504,12200.0
2006-12-22 10:10:00,35.52,35.63,35.52,35.63,9600.0,27.1581,27.2422,27.1581,27.2422,9600.0
2006-12-22 10:20:00,35.64,35.73,35.64,35.73,5600.0,27.2498,27.3186,27.2498,27.3186,5600.0
2006-12-22 10:30:00,35.74,35.85,35.73,35.8,13200.0,27.3263,27.4104,27.3186,27.3721,13200.0
2006-12-22 10:40:00,35.77,35.79,35.76,35.77,1600.0,27.3492,27.3645,27.3416,27.3492,1600.0
2006-12-22 10:50:00,35.76,35.77,35.73,35.73,3600.0,27.3416,27.3492,27.3186,27.3186,3600.0
2006-12-22 11:00:00,35.73,35.77,35.71,35.77,7400.0,27.3186,27.3492,27.3033,27.3492,7400.0
2006-12-22 11:10:00,35.74,35.75,35.67,35.69,4200.0,27.3263,27.3339,27.2727,27.288,4200.0
2006-12-22 11:20:00,35.69,35.69,35.66,35.66,1000.0,27.288,27.288,27.2651,27.2651,1000.0
2006-12-22 11:30:00,35.67,35.73,35.67,35.7,4200.0,27.2727,27.3186,27.2727,27.2957,4200.0
2006-12-22 11:40:00,35.7,35.71,35.6,35.6,2200.0,27.2957,27.3033,27.2192,27.2192,2200.0
2006-12-22 11:50:00,35.63,35.63,35.54,35.54,7000.0,27.2422,27.2422,27.1733,27.1733,7000.0
2006-12-22 12:00:00,35.52,35.55,35.48,35.55,10600.0,27.1581,27.181,27.1275,27.181,10600.0
2006-12-22 12:10:00,35.54,35.57,35.53,35.57,2600.0,27.1733,27.1963,27.1657,27.1963,2600.0
2006-12-22 12:20:00,35.58,35.6,35.55,35.6,4000.0,27.2039,27.2192,27.181,27.2192,4000.0
2006-12-22 12:30:00,35.61,35.61,35.6,35.6,600.0,27.2269,27.2269,27.2192,27.2192,600.0
2006-12-22 12:40:00,35.6,35.6,35.6,35.6,200.0,27.2192,27.2192,27.2192,27.2192,200.0
2006-12-22 12:50:00,35.58,35.58,35.54,35.54,2200.0,27.2039,27.2039,27.1733,27.1733,2200.0
2006-12-22 13:00:00,35.53,35.53,35.5,35.5,4600.0,27.1657,27.1657,27.1428,27.1428,4600.0
2006-12-22 13:10:00,35.51,35.58,35.47,35.58,7800.0,27.1504,27.2039,27.1198,27.2039,7800.0
2006-12-22 13:20:00,35.58,35.59,35.56,35.56,3600.0,27.2039,27.2116,27.1886,27.1886,3600.0
2006-12-22 13:30:00,35.57,35.57,35.55,35.55,2200.0,27.1963,27.1963,27.181,27.181,2200.0
2006-12-22 13:40:00,35.57,35.59,35.57,35.58,4800.0,27.1963,27.2116,27.1963,27.2039,4800.0
2006-12-22 13:50:00,35.57,35.59,35.55,35.57,1400.0,27.1963,27.2116,27.181,27.1963,1400.0
2006-12-22 14:00:00,35.59,35.6,35.58,35.59,1800.0,27.2116,27.2192,27.2039,27.2116,1800.0
2006-12-22 14:10:00,35.61,35.63,35.6,35.61,3200.0,27.2269,27.2422,27.2192,27.2269,3200.0
2006-12-22 14:20:00,35.63,35.63,35.6,35.62,1400.0,27.2422,27.2422,27.2192,27.2345,1400.0
2006-12-22 14:30:00,35.61,35.61,35.53,35.6,7200.0,27.2269,27.2269,27.1657,27.2192,7200.0
2006-12-22 14:40:00,35.6,35.7,35.6,35.66,11400.0,27.2192,27.2957,27.2192,27.2651,11400.0
2006-12-22 14:50:00,35.69,35.75,35.67,35.7,10800.0,27.288,27.3339,27.2727,27.2957,10800.0
2006-12-22 15:00:00,35.7,35.71,35.63,35.67,9600.0,27.2957,27.3033,27.2422,27.2727,9600.0
2006-12-22 15:10:00,35.68,35.71,35.58,35.71,24600.0,27.2804,27.3033,27.2039,27.3033,24600.0
2006-12-22 15:20:00,35.69,35.73,35.68,35.7,4200.0,27.288,27.3186,27.2804,27.2957,4200.0
2006-12-22 15:30:00,35.69,35.72,35.63,35.72,14200.0,27.288,27.311,27.2422,27.311,14200.0
2006-12-22 15:40:00,35.73,35.77,35.72,35.72,7400.0,27.3186,27.3492,27.311,27.311,7400.0
2006-12-22 15:50:00,35.7,35.7,35.6,35.63,14200.0,27.2957,27.2957,27.2192,27.2422,14200.0
2006-12-26 09:30:00,35.9,35.9,35.72,35.83,18600.0,27.4486,27.4486,27.311,27.3951,18600.0
2006-12-26 09:40:00,35.82,36.08,35.82,36.04,10400.0,27.3874,27.5862,27.3874,27.5556,10400.0
2006-12-26 09:50:00,36.03,36.08,35.98,36.04,21200.0,27.548,27.5862,27.5098,27.5556,21200.0
2006-12-26 10:00:00,36.05,36.16,36.05,36.16,13200.0,27.5633,27.6474,27.5633,27.6474,13200.0
2006-12-26 10:10:00,36.18,36.29,36.18,36.27,14400.0,27.6627,27.7468,27.6627,27.7315,14400.0
2006-12-26 10:20:00,36.24,36.31,36.24,36.27,3600.0,27.7086,27.7621,27.7086,27.7315,3600.0
2006-12-26 10:30:00,36.25,36.25,36.17,36.18,7200.0,27.7162,27.7162,27.655,27.6627,7200.0
2006-12-26 10:40:00,36.18,36.18,36.12,36.12,5800.0,27.6627,27.6627,27.6168,27.6168,5800.0
2006-12-26 10:50:00,36.09,36.09,36.04,36.04,5800.0,27.5939,27.5939,27.5556,27.5556,5800.0
2006-12-26 11:00:00,36.04,36.06,36.02,36.06,4400.0,27.5556,27.5709,27.5403,27.5709,4400.0
2006-12-26 11:10:00,36.07,36.1,36.05,36.08,7000.0,27.5786,27.6015,27.5633,27.5862,7000.0
2006-12-26 11:20:00,36.07,36.07,36.05,36.05,3200.0,27.5786,27.5786,27.5633,27.5633,3200.0
2006-12-26 11:30:00,36.04,36.06,36.02,36.02,6200.0,27.5556,27.5709,27.5403,27.5403,6200.0
2006-12-26 11:40:00,36.03,36.04,36.01,36.03,3600.0,27.548,27.5556,27.5327,27.548,3600.0
2006-12-26 11:50:00,36.04,36.09,36.03,36.09,4000.0,27.5556,27.5939,27.548,27.5939,4000.0
2006-12-26 12:00:00,36.08,36.17,36.08,36.16,4800.0,27.5862,27.655,27.5862,27.6474,4800.0
2006-12-26 12:10:00,36.16,36.16,36.11,36.11,2600.0,27.6474,27.6474,27.6092,27.6092,2600.0
2006-12-26 12:20:00,36.13,36.15,36.12,36.12,7000.0,27.6245,27.6397,27.6168,27.6168,7000.0
2006-12-26 12:30:00,36.12,36.13,36.12,36.12,2000.0,27.6168,27.6245,27.6168,27.6168,2000.0
2006-12-26 12:40:00,36.13,36.16,36.13,36.15,4400.0,27.6245,27.6474,27.6245,27.6397,4400.0
2006-12-26 12:50:00,36.15,36.15,36.13,36.13,1800.0,27.6397,27.6397,27.6245,27.6245,1800.0
2006-12-26 13:00:00,36.1,36.14,36.1,36.12,3200.0,27.6015,27.6321,27.6015,27.6168,3200.0
2006-12-26 13:10:00,36.13,36.17,36.12,36.15,4400.0,27.6245,27.655,27.6168,27.6397,4400.0
2006-12-26 13:20:00,36.15,36.17,36.15,36.15,3400.0,27.6397,27.655,27.6397,27.6397,3400.0
2006-12-26 13:30:00,36.15,36.16,36.13,36.13,4800.0,27.6397,27.6474,27.6245,27.6245,4800.0
2006-12-26 13:40:00,36.17,36.18,36.15,36.18,5400.0,27.655,27.6627,27.6397,27.6627,5400.0
2006-12-26 13:50:00,36.17,36.18,36.15,36.18,4800.0,27.655,27.6627,27.6397,27.6627,4800.0
2006-12-26 14:00:00,36.17,36.18,36.15,36.18,1600.0,27.655,27.6627,27.6397,27.6627,1600.0
2006-12-26 14:10:00,36.17,36.19,36.17,36.18,3400.0,27.655,27.6703,27.655,27.6627,3400.0
2006-12-26 14:20:00,36.18,36.22,36.18,36.22,3200.0,27.6627,27.6933,27.6627,27.6933,3200.0
2006-12-26 14:30:00,36.22,36.25,36.22,36.25,6000.0,27.6933,27.7162,27.6933,27.7162,6000.0
2006-12-26 14:40:00,36.25,36.26,36.23,36.25,9400.0,27.7162,27.7238,27.7009,27.7162,9400.0
2006-12-26 14:50:00,36.25,36.26,36.21,36.21,5000.0,27.7162,27.7238,27.6856,27.6856,5000.0
2006-12-26 15:00:00,36.22,36.27,36.22,36.27,9400.0,27.6933,27.7315,27.6933,27.7315,9400.0
2006-12-26 15:10:00,36.27,36.27,36.2,36.25,13600.0,27.7315,27.7315,27.678,27.7162,13600.0
2006-12-26 15:20:00,36.26,36.29,36.26,36.27,11600.0,27.7238,27.7468,27.7238,27.7315,11600.0
2006-12-26 15:30:00,36.27,36.4,36.27,36.4,12800.0,27.7315,27.8309,27.7315,27.8309,12800.0
2006-12-26 15:40:00,36.38,36.44,36.38,36.44,15400.0,27.8156,27.8615,27.8156,27.8615,15400.0
2006-12-26 15:50:00,36.44,36.47,36.37,36.37,28800.0,27.8615,27.8844,27.808,27.808,28800.0
2006-12-27 09:30:00,36.18,36.33,36.07,36.33,1800.0,27.6627,27.7774,27.5786,27.7774,1800.0
2006-12-27 09:40:00,36.5,36.55,36.42,36.46,32200.0,27.9073,27.9456,27.8462,27.8768,32200.0
2006-12-27 09:50:00,36.47,36.51,36.44,36.44,10600.0,27.8844,27.915,27.8615,27.8615,10600.0
2006-12-27 10:00:00,36.44,36.47,36.43,36.47,4400.0,27.8615,27.8844,27.8538,27.8844,4400.0
2006-12-27 10:10:00,36.48,36.52,36.43,36.44,5800.0,27.8921,27.9226,27.8538,27.8615,5800.0
2006-12-27 10:20:00,36.41,36.48,36.41,36.48,2400.0,27.8385,27.8921,27.8385,27.8921,2400.0
2006-12-27 10:30:00,36.52,36.52,36.51,36.52,3200.0,27.9226,27.9226,27.915,27.9226,3200.0
2006-12-27 10:40:00,36.52,36.55,36.51,36.51,8600.0,27.9226,27.9456,27.915,27.915,8600.0
2006-12-27 10:50:00,36.52,36.59,36.52,36.59,5400.0,27.9226,27.9762,27.9226,27.9762,5400.0
2006-12-27 11:00:00,36.59,36.65,36.59,36.65,5600.0,27.9762,28.022,27.9762,28.022,5600.0
2006-12-27 11:10:00,36.65,36.65,36.57,36.58,8200.0,28.022,28.022,27.9609,27.9685,8200.0
2006-12-27 11:20:00,36.58,36.58,36.55,36.58,7800.0,27.9685,27.9685,27.9456,27.9685,7800.0
2006-12-27 11:30:00,36.58,36.58,36.56,36.57,4200.0,27.9685,27.9685,27.9532,27.9609,4200.0
2006-12-27 11:40:00,36.57,36.6,36.57,36.6,15200.0,27.9609,27.9838,27.9609,27.9838,15200.0
2006-12-27 11:50:00,36.6,36.61,36.6,36.61,3200.0,27.9838,27.9915,27.9838,27.9915,3200.0
2006-12-27 12:00:00,36.61,36.67,36.61,36.67,6200.0,27.9915,28.0373,27.9915,28.0373,6200.0
2006-12-27 12:10:00,36.67,36.74,36.67,36.73,9000.0,28.0373,28.0908,28.0373,28.0832,9000.0
2006-12-27 12:20:00,36.73,36.73,36.7,36.7,5200.0,28.0832,28.0832,28.0603,28.0603,5200.0
2006-12-27 12:30:00,36.69,36.69,36.64,36.65,8800.0,28.0526,28.0526,28.0144,28.022,8800.0
2006-12-27 12:40:00,36.65,36.65,36.63,36.63,1800.0,28.022,28.022,28.0067,28.0067,1800.0
2006-12-27 12:50:00,36.63,36.63,36.6,36.6,2200.0,28.0067,28.0067,27.9838,27.9838,2200.0
2006-12-27 13:00:00,36.6,36.6,36.58,36.59,2000.0,27.9838,27.9838,27.9685,27.9762,2000.0
2006-12-27 13:10:00,36.59,36.6,36.58,36.58,4600.0,27.9762,27.9838,27.9685,27.9685,4600.0
2006-12-27 13:20:00,36.58,36.58,36.56,36.57,3200.0,27.9685,27.9685,27.9532,27.9609,3200.0
2006-12-27 13:30:00,36.57,36.6,36.56,36.59,5000.0,27.9609,27.9838,27.9532,27.9762,5000.0
2006-12-27 13:40:00,36.59,36.59,36.57,36.57,2200.0,27.9762,27.9762,27.9609,27.9609,2200.0
2006-12-27 13:50:00,36.57,36.57,36.55,36.56,4200.0,27.9609,27.9609,27.9456,27.9532,4200.0
2006-12-27 14:00:00,36.57,36.6,36.57,36.58,4800.0,27.9609,27.9838,27.9609,27.9685,4800.0
2006-12-27 14:10:00,36.58,36.63,36.58,36.63,5000.0,27.9685,28.0067,27.9685,28.0067,5000.0
2006-12-27 14:20:00,36.62,36.62,36.62,36.62,3200.0,27.9991,27.9991,27.9991,27.9991,3200.0
2006-12-27 14:30:00,36.62,36.63,36.6,36.62,4600.0,27.9991,28.0067,27.9838,27.9991,4600.0
2006-12-27 14:40:00,36.62,36.64,36.62,36.63,6400.0,27.9991,28.0144,27.9991,28.0067,6400.0
2006-12-27 14:50:00,36.63,36.64,36.6,36.6,5200.0,28.0067,28.0144,27.9838,27.9838,5200.0
2006-12-27 15:00:00,36.61,36.61,36.52,36.55,25600.0,27.9915,27.9915,27.9226,27.9456,25600.0
2006-12-27 15:10:00,36.55,36.58,36.54,36.55,6200.0,27.9456,27.9685,27.9379,27.9456,6200.0
2006-12-27 15:20:00,36.54,36.58,36.54,36.54,5800.0,27.9379,27.9685,27.9379,27.9379,5800.0
2006-12-27 15:30:00,36.55,36.62,36.55,36.6,7000.0,27.9456,27.9991,27.9456,27.9838,7000.0
2006-12-27 15:40:00,36.6,36.63,36.59,36.6,7000.0,27.9838,28.0067,27.9762,27.9838,7000.0
2006-12-27 15:50:00,36.6,36.66,36.6,36.62,14200.0,27.9838,28.0297,27.9838,27.9991,14200.0
2006-12-28 09:30:00,36.7,36.7,36.58,36.63,11400.0,28.0603,28.0603,27.9685,28.0067,11400.0
2006-12-28 09:40:00,36.55,36.59,36.51,36.52,6000.0,27.9456,27.9762,27.915,27.9226,6000.0
2006-12-28 09:50:00,36.53,36.58,36.53,36.57,4400.0,27.9303,27.9685,27.9303,27.9609,4400.0
2006-12-28 10:00:00,36.57,36.66,36.3,36.48,34600.0,27.9609,28.0297,27.7544,27.8921,34600.0
2006-12-28 10:10:00,36.49,36.49,36.33,36.34,17200.0,27.8997,27.8997,27.7774,27.785,17200.0
2006-12-28 10:20:00,36.34,36.34,36.27,36.28,11200.0,27.785,27.785,27.7315,27.7391,11200.0
2006-12-28 10:30:00,36.28,36.28,36.19,36.2,15000.0,27.7391,27.7391,27.6703,27.678,15000.0
2006-12-28 10:40:00,36.2,36.25,36.2,36.21,11600.0,27.678,27.7162,27.678,27.6856,11600.0
2006-12-28 10:50:00,36.2,36.21,36.14,36.15,7000.0,27.678,27.6856,27.6321,27.6397,7000.0
2006-12-28 11:00:00,36.14,36.17,36.13,36.16,10000.0,27.6321,27.655,27.6245,27.6474,10000.0
2006-12-28 11:10:00,36.16,36.17,36.15,36.17,2800.0,27.6474,27.655,27.6397,27.655,2800.0
2006-12-28 11:20:00,36.17,36.22,36.17,36.22,3000.0,27.655,27.6933,27.655,27.6933,3000.0
2006-12-28 11:30:00,36.23,36.24,36.23,36.23,3000.0,27.7009,27.7086,27.7009,27.7009,3000.0
2006-12-28 11:40:00,36.24,36.27,36.22,36.22,13800.0,27.7086,27.7315,27.6933,27.6933,13800.0
2006-12-28 11:50:00,36.22,36.22,36.14,36.16,9400.0,27.6933,27.6933,27.6321,27.6474,9400.0
2006-12-28 12:00:00,36.16,36.16,36.13,36.14,2600.0,27.6474,27.6474,27.6245,27.6321,2600.0
2006-12-28 12:10:00,36.13,36.15,36.11,36.14,3600.0,27.6245,27.6397,27.6092,27.6321,3600.0
2006-12-28 12:20:00,36.16,36.24,36.16,36.24,7400.0,27.6474,27.7086,27.6474,27.7086,7400.0
2006-12-28 12:30:00,36.24,36.25,36.23,36.23,2800.0,27.7086,27.7162,27.7009,27.7009,2800.0
2006-12-28 12:40:00,36.23,36.24,36.19,36.19,3800.0,27.7009,27.7086,27.6703,27.6703,3800.0
2006-12-28 12:50:00,36.19,36.19,36.11,36.15,9200.0,27.6703,27.6703,27.6092,27.6397,9200.0
2006-12-28 13:00:00,36.15,36.15,36.13,36.13,6000.0,27.6397,27.6397,27.6245,27.6245,6000.0
2006-12-28 13:10:00,36.13,36.13,36.09,36.09,6200.0,27.6245,27.6245,27.5939,27.5939,6200.0
2006-12-28 13:20:00,36.08,36.11,36.08,36.09,5000.0,27.5862,27.6092,27.5862,27.5939,5000.0
2006-12-28 13:30:00,36.08,36.22,36.08,36.22,8200.0,27.5862,27.6933,27.5862,27.6933,8200.0
2006-12-28 13:40:00,36.22,36.22,36.17,36.17,6200.0,27.6933,27.6933,27.655,27.655,6200.0
2006-12-28 13:50:00,36.17,36.3,36.17,36.3,11000.0,27.655,27.7544,27.655,27.7544,11000.0
2006-12-28 14:00:00,36.3,36.34,36.3,36.32,6000.0,27.7544,27.785,27.7544,27.7697,6000.0
2006-12-28 14:10:00,36.31,36.44,36.31,36.41,9000.0,27.7621,27.8615,27.7621,27.8385,9000.0
2006-12-28 14:20:00,36.39,36.39,36.35,36.36,5600.0,27.8232,27.8232,27.7927,27.8003,5600.0
2006-12-28 14:30:00,36.38,36.45,36.37,36.44,9600.0,27.8156,27.8691,27.808,27.8615,9600.0
2006-12-28 14:40:00,36.44,36.45,36.44,36.45,8400.0,27.8615,27.8691,27.8615,27.8691,8400.0
2006-12-28 14:50:00,36.44,36.46,36.43,36.44,6800.0,27.8615,27.8768,27.8538,27.8615,6800.0
2006-12-28 15:00:00,36.43,36.46,36.31,36.35,25800.0,27.8538,27.8768,27.7621,27.7927,25800.0
2006-12-28 15:10:00,36.35,36.35,36.28,36.33,11000.0,27.7927,27.7927,27.7391,27.7774,11000.0
2006-12-28 15:20:00,36.32,36.32,36.27,36.29,8000.0,27.7697,27.7697,27.7315,27.7468,8000.0
2006-12-28 15:30:00,36.3,36.3,36.25,36.27,11400.0,27.7544,27.7544,27.7162,27.7315,11400.0
2006-12-28 15:40:00,36.26,36.28,36.24,36.24,12400.0,27.7238,27.7391,27.7086,27.7086,12400.0
2006-12-28 15:50:00,36.23,36.24,36.16,36.19,17000.0,27.7009,27.7086,27.6474,27.6703,17000.0
2006-12-29 09:30:00,36.05,36.08,36.0,36.06,14600.0,27.5633,27.5862,27.5251,27.5709,14600.0
2006-12-29 09:40:00,36.1,36.43,36.1,36.43,12600.0,27.6015,27.8538,27.6015,27.8538,12600.0
2006-12-29 09:50:00,36.43,36.49,36.43,36.43,6600.0,27.8538,27.8997,27.8538,27.8538,6600.0
2006-12-29 10:00:00,36.44,36.45,36.38,36.38,4400.0,27.8615,27.8691,27.8156,27.8156,4400.0
2006-12-29 10:10:00,36.38,36.4,36.31,36.31,4000.0,27.8156,27.8309,27.7621,27.7621,4000.0
2006-12-29 10:20:00,36.31,36.32,36.25,36.26,6800.0,27.7621,27.7697,27.7162,27.7238,6800.0
2006-12-29 10:30:00,36.3,36.32,36.23,36.23,4600.0,27.7544,27.7697,27.7009,27.7009,4600.0
2006-12-29 10:40:00,36.24,36.24,36.22,36.22,2800.0,27.7086,27.7086,27.6933,27.6933,2800.0
2006-12-29 10:50:00,36.22,36.26,36.19,36.19,3600.0,27.6933,27.7238,27.6703,27.6703,3600.0
2006-12-29 11:00:00,36.19,36.19,36.12,36.13,8200.0,27.6703,27.6703,27.6168,27.6245,8200.0
2006-12-29 11:10:00,36.13,36.15,36.12,36.13,3600.0,27.6245,27.6397,27.6168,27.6245,3600.0
2006-12-29 11:20:00,36.13,36.13,36.08,36.1,6600.0,27.6245,27.6245,27.5862,27.6015,6600.0
2006-12-29 11:30:00,36.1,36.1,36.08,36.09,4000.0,27.6015,27.6015,27.5862,27.5939,4000.0
2006-12-29 11:40:00,36.09,36.12,36.09,36.12,11000.0,27.5939,27.6168,27.5939,27.6168,11000.0
2006-12-29 11:50:00,36.12,36.13,36.08,36.08,6000.0,27.6168,27.6245,27.5862,27.5862,6000.0
2006-12-29 12:00:00,36.08,36.1,36.08,36.1,4200.0,27.5862,27.6015,27.5862,27.6015,4200.0
2006-12-29 12:10:00,36.09,36.11,36.09,36.11,11200.0,27.5939,27.6092,27.5939,27.6092,11200.0
2006-12-29 12:20:00,36.12,36.13,36.1,36.11,3600.0,27.6168,27.6245,27.6015,27.6092,3600.0
2006-12-29 12:30:00,36.11,36.11,36.1,36.1,4800.0,27.6092,27.6092,27.6015,27.6015,4800.0
2006-12-29 12:40:00,36.11,36.16,36.11,36.14,6600.0,27.6092,27.6474,27.6092,27.6321,6600.0
2006-12-29 12:50:00,36.13,36.14,36.1,36.12,9000.0,27.6245,27.6321,27.6015,27.6168,9000.0
2006-12-29 13:00:00,36.12,36.2,36.12,36.2,4400.0,27.6168,27.678,27.6168,27.678,4400.0
2006-12-29 13:10:00,36.2,36.21,36.18,36.21,2600.0,27.678,27.6856,27.6627,27.6856,2600.0
2006-12-29 13:20:00,36.2,36.2,36.17,36.17,1600.0,27.678,27.678,27.655,27.655,1600.0
2006-12-29 13:30:00,36.17,36.17,36.13,36.13,4600.0,27.655,27.655,27.6245,27.6245,4600.0
2006-12-29 13:40:00,36.13,36.19,36.13,36.17,6200.0,27.6245,27.6703,27.6245,27.655,6200.0
2006-12-29 13:50:00,36.18,36.19,36.16,36.16,6200.0,27.6627,27.6703,27.6474,27.6474,6200.0
2006-12-29 14:00:00,36.16,36.16,36.13,36.16,4600.0,27.6474,27.6474,27.6245,27.6474,4600.0
2006-12-29 14:10:00,36.16,36.2,36.14,36.17,7800.0,27.6474,27.678,27.6321,27.655,7800.0
2006-12-29 14:20:00,36.19,36.2,36.13,36.13,6200.0,27.6703,27.678,27.6245,27.6245,6200.0
2006-12-29 14:30:00,36.13,36.13,36.02,36.03,10200.0,27.6245,27.6245,27.5403,27.548,10200.0
2006-12-29 14:40:00,36.05,36.05,36.03,36.05,7000.0,27.5633,27.5633,27.548,27.5633,7000.0
2006-12-29 14:50:00,36.04,36.04,35.99,35.99,12000.0,27.5556,27.5556,27.5174,27.5174,12000.0
2006-12-29 15:00:00,35.99,36.0,35.93,35.96,17400.0,27.5174,27.5251,27.4715,27.4945,17400.0
2006-12-29 15:10:00,35.96,36.01,35.96,35.99,5200.0,27.4945,27.5327,27.4945,27.5174,5200.0
2006-12-29 15:20:00,35.99,35.99,35.89,35.89,8800.0,27.5174,27.5174,27.441,27.441,8800.0
2006-12-29 15:30:00,35.9,35.94,35.87,35.92,14800.0,27.4486,27.4792,27.4257,27.4639,14800.0
2006-12-29 15:40:00,35.93,36.02,35.93,35.97,12000.0,27.4715,27.5403,27.4715,27.5021,12000.0
2006-12-29 15:50:00,36.01,36.06,35.88,35.88,25600.0,27.5327,27.5709,27.4333,27.4333,25600.0
2007-01-03 09:30:00,35.9,35.9,35.9,35.9,0.0,27.4486,27.4486,27.4486,27.4486,0.0
2007-01-03 09:40:00,36.5,36.6,36.49,36.55,42800.0,27.9073,27.9838,27.8997,27.9456,42800.0
2007-01-03 09:50:00,36.55,36.55,36.35,36.35,12200.0,27.9456,27.9456,27.7927,27.7927,12200.0
2007-01-03 10:00:00,36.26,36.4,36.2,36.32,50400.0,27.7238,27.8309,27.678,27.7697,50400.0
2007-01-03 10:10:00,36.32,36.37,36.3,36.35,37800.0,27.7697,27.808,27.7544,27.7927,37800.0
2007-01-03 10:20:00,36.38,36.41,36.35,36.38,21200.0,27.8156,27.8385,27.7927,27.8156,21200.0
2007-01-03 10:30:00,36.38,36.43,36.38,36.41,21400.0,27.8156,27.8538,27.8156,27.8385,21400.0
2007-01-03 10:40:00,36.42,36.42,36.35,36.37,20400.0,27.8462,27.8462,27.7927,27.808,20400.0
2007-01-03 10:50:00,36.35,36.42,36.34,36.42,23000.0,27.7927,27.8462,27.785,27.8462,23000.0
2007-01-03 11:00:00,36.44,36.57,36.44,36.57,25200.0,27.8615,27.9609,27.8615,27.9609,25200.0
2007-01-03 11:10:00,36.57,36.68,36.55,36.63,18200.0,27.9609,28.045,27.9456,28.0067,18200.0
2007-01-03 11:20:00,36.62,36.67,36.6,36.65,14000.0,27.9991,28.0373,27.9838,28.022,14000.0
2007-01-03 11:30:00,36.65,36.67,36.63,36.64,27000.0,28.022,28.0373,28.0067,28.0144,27000.0
2007-01-03 11:40:00,36.64,36.68,36.64,36.68,30200.0,28.0144,28.045,28.0144,28.045,30200.0
2007-01-03 11:50:00,36.7,36.75,36.7,36.73,21800.0,28.0603,28.0985,28.0603,28.0832,21800.0
2007-01-03 12:00:00,36.74,36.79,36.73,36.74,22000.0,28.0908,28.1291,28.0832,28.0908,22000.0
2007-01-03 12:10:00,36.74,36.85,36.73,36.84,28600.0,28.0908,28.175,28.0832,28.1673,28600.0
2007-01-03 12:20:00,36.85,36.89,36.83,36.83,17400.0,28.175,28.2055,28.1597,28.1597,17400.0
2007-01-03 12:30:00,36.83,36.94,36.83,36.87,28400.0,28.1597,28.2438,28.1597,28.1902,28400.0
2007-01-03 12:40:00,36.86,36.92,36.86,36.92,8000.0,28.1826,28.2285,28.1826,28.2285,8000.0
2007-01-03 12:50:00,36.93,37.01,36.88,36.94,22000.0,28.2361,28.2973,28.1979,28.2438,22000.0
2007-01-03 13:00:00,36.92,36.92,36.77,36.79,18600.0,28.2285,28.2285,28.1138,28.1291,18600.0
2007-01-03 13:10:00,36.79,36.79,36.76,36.76,8800.0,28.1291,28.1291,28.1061,28.1061,8800.0
2007-01-03 13:20:00,36.77,36.77,36.69,36.7,17200.0,28.1138,28.1138,28.0526,28.0603,17200.0
2007-01-03 13:30:00,36.7,36.71,36.58,36.58,20400.0,28.0603,28.0679,27.9685,27.9685,20400.0
2007-01-03 13:40:00,36.58,36.58,36.55,36.55,5800.0,27.9685,27.9685,27.9456,27.9456,5800.0
2007-01-03 13:50:00,36.55,36.55,36.47,36.47,12400.0,27.9456,27.9456,27.8844,27.8844,12400.0
2007-01-03 14:00:00,36.48,36.49,36.27,36.3,20400.0,27.8921,27.8997,27.7315,27.7544,20400.0
2007-01-03 14:10:00,36.26,36.27,36.04,36.13,32400.0,27.7238,27.7315,27.5556,27.6245,32400.0
2007-01-03 14:20:00,36.1,36.2,36.08,36.18,19600.0,27.6015,27.678,27.5862,27.6627,19600.0
2007-01-03 14:30:00,36.16,36.2,36.11,36.12,12400.0,27.6474,27.678,27.6092,27.6168,12400.0
2007-01-03 14:40:00,36.12,36.13,35.88,35.91,34000.0,27.6168,27.6245,27.4333,27.4562,34000.0
2007-01-03 14:50:00,35.91,35.98,35.91,35.92,26200.0,27.4562,27.5098,27.4562,27.4639,26200.0
2007-01-03 15:00:00,35.92,35.93,35.85,35.91,9600.0,27.4639,27.4715,27.4104,27.4562,9600.0
2007-01-03 15:10:00,35.94,35.95,35.8,35.84,73000.0,27.4792,27.4868,27.3721,27.4027,73000.0
2007-01-03 15:20:00,35.84,35.9,35.83,35.9,15600.0,27.4027,27.4486,27.3951,27.4486,15600.0
2007-01-03 15:30:00,35.91,35.96,35.9,35.96,14200.0,27.4562,27.4945,27.4486,27.4945,14200.0
2007-01-03 15:40:00,35.96,36.0,35.96,35.97,26400.0,27.4945,27.5251,27.4945,27.5021,26400.0
2007-01-03 15:50:00,35.98,36.02,35.95,36.02,48200.0,27.5098,27.5403,27.4868,27.5403,48200.0
2007-01-04 09:30:00,36.0,36.0,35.88,35.88,21400.0,27.5251,27.5251,27.4333,27.4333,21400.0
2007-01-04 09:40:00,35.84,35.85,35.73,35.74,31800.0,27.4027,27.4104,27.3186,27.3263,31800.0
2007-01-04 09:50:00,35.77,35.77,35.68,35.75,20400.0,27.3492,27.3492,27.2804,27.3339,20400.0
2007-01-04 10:00:00,35.75,35.85,35.63,35.65,23800.0,27.3339,27.4104,27.2422,27.2575,23800.0
2007-01-04 10:10:00,35.67,35.77,35.67,35.74,14800.0,27.2727,27.3492,27.2727,27.3263,14800.0
2007-01-04 10:20:00,35.74,35.74,35.63,35.71,7000.0,27.3263,27.3263,27.2422,27.3033,7000.0
2007-01-04 10:30:00,35.7,35.75,35.7,35.7,28200.0,27.2957,27.3339,27.2957,27.2957,28200.0
2007-01-04 10:40:00,35.71,35.8,35.7,35.8,20600.0,27.3033,27.3721,27.2957,27.3721,20600.0
2007-01-04 10:50:00,35.83,35.91,35.83,35.91,13200.0,27.3951,27.4562,27.3951,27.4562,13200.0
2007-01-04 11:00:00,35.96,35.98,35.91,35.93,9800.0,27.4945,27.5098,27.4562,27.4715,9800.0
2007-01-04 11:10:00,35.91,35.93,35.82,35.83,14600.0,27.4562,27.4715,27.3874,27.3951,14600.0
2007-01-04 11:20:00,35.83,35.85,35.8,35.83,11200.0,27.3951,27.4104,27.3721,27.3951,11200.0
2007-01-04 11:30:00,35.81,35.84,35.81,35.81,7600.0,27.3798,27.4027,27.3798,27.3798,7600.0
2007-01-04 11:40:00,35.84,35.98,35.84,35.96,28000.0,27.4027,27.5098,27.4027,27.4945,28000.0
2007-01-04 11:50:00,35.96,35.97,35.94,35.96,10600.0,27.4945,27.5021,27.4792,27.4945,10600.0
2007-01-04 12:00:00,35.94,35.98,35.93,35.97,8600.0,27.4792,27.5098,27.4715,27.5021,8600.0
2007-01-04 12:10:00,35.96,35.96,35.88,35.88,10600.0,27.4945,27.4945,27.4333,27.4333,10600.0
2007-01-04 12:20:00,35.88,35.88,35.84,35.84,4000.0,27.4333,27.4333,27.4027,27.4027,4000.0
2007-01-04 12:30:00,35.84,35.84,35.82,35.82,6600.0,27.4027,27.4027,27.3874,27.3874,6600.0
2007-01-04 12:40:00,35.8,35.87,35.78,35.83,18600.0,27.3721,27.4257,27.3568,27.3951,18600.0
2007-01-04 12:50:00,35.83,35.84,35.8,35.82,5600.0,27.3951,27.4027,27.3721,27.3874,5600.0
2007-01-04 13:00:00,35.82,35.83,35.81,35.82,11800.0,27.3874,27.3951,27.3798,27.3874,11800.0
2007-01-04 13:10:00,35.8,35.81,35.73,35.8,21200.0,27.3721,27.3798,27.3186,27.3721,21200.0
2007-01-04 13:20:00,35.8,35.81,35.74,35.8,19800.0,27.3721,27.3798,27.3263,27.3721,19800.0
2007-01-04 13:30:00,35.79,35.83,35.77,35.82,25000.0,27.3645,27.3951,27.3492,27.3874,25000.0
2007-01-04 13:40:00,35.81,35.81,35.65,35.68,10600.0,27.3798,27.3798,27.2575,27.2804,10600.0
2007-01-04 13:50:00,35.68,35.74,35.68,35.73,5600.0,27.2804,27.3263,27.2804,27.3186,5600.0
2007-01-04 14:00:00,35.74,35.74,35.68,35.69,11600.0,27.3263,27.3263,27.2804,27.288,11600.0
2007-01-04 14:10:00,35.7,35.72,35.69,35.71,9600.0,27.2957,27.311,27.288,27.3033,9600.0
2007-01-04 14:20:00,35.71,35.74,35.66,35.73,13400.0,27.3033,27.3263,27.2651,27.3186,13400.0
2007-01-04 14:30:00,35.74,35.8,35.74,35.76,16000.0,27.3263,27.3721,27.3263,27.3416,16000.0
2007-01-04 14:40:00,35.72,35.74,35.67,35.71,18600.0,27.311,27.3263,27.2727,27.3033,18600.0
2007-01-04 14:50:00,35.72,35.83,35.72,35.81,20200.0,27.311,27.3951,27.311,27.3798,20200.0
2007-01-04 15:00:00,35.82,35.84,35.77,35.77,25200.0,27.3874,27.4027,27.3492,27.3492,25200.0
2007-01-04 15:10:00,35.77,35.81,35.77,35.77,13200.0,27.3492,27.3798,27.3492,27.3492,13200.0
2007-01-04 15:20:00,35.76,35.82,35.76,35.79,21000.0,27.3416,27.3874,27.3416,27.3645,21000.0
2007-01-04 15:30:00,35.8,35.88,35.8,35.88,14600.0,27.3721,27.4333,27.3721,27.4333,14600.0
2007-01-04 15:40:00,35.87,35.9,35.82,35.83,18200.0,27.4257,27.4486,27.3874,27.3951,18200.0
2007-01-04 15:50:00,35.83,35.84,35.77,35.77,42400.0,27.3951,27.4027,27.3492,27.3492,42400.0
2007-01-05 09:30:00,35.38,35.9,35.38,35.88,47200.0,27.051,27.4486,27.051,27.4333,47200.0
2007-01-05 09:40:00,35.88,35.88,35.68,35.79,80600.0,27.4333,27.4333,27.2804,27.3645,80600.0
2007-01-05 09:50:00,35.77,35.87,35.73,35.82,15400.0,27.3492,27.4257,27.3186,27.3874,15400.0
2007-01-05 10:00:00,35.79,35.83,35.74,35.83,14800.0,27.3645,27.3951,27.3263,27.3951,14800.0
2007-01-05 10:10:00,35.8,35.8,35.73,35.79,16600.0,27.3721,27.3721,27.3186,27.3645,16600.0
2007-01-05 10:20:00,35.79,35.87,35.79,35.87,17600.0,27.3645,27.4257,27.3645,27.4257,17600.0
2007-01-05 10:30:00,35.85,35.87,35.81,35.85,14000.0,27.4104,27.4257,27.3798,27.4104,14000.0
2007-01-05 10:40:00,35.85,35.86,35.79,35.85,13000.0,27.4104,27.418,27.3645,27.4104,13000.0
2007-01-05 10:50:00,35.84,35.9,35.84,35.85,14800.0,27.4027,27.4486,27.4027,27.4104,14800.0
2007-01-05 11:00:00,35.84,35.84,35.69,35.69,13200.0,27.4027,27.4027,27.288,27.288,13200.0
2007-01-05 11:10:00,35.69,35.69,35.47,35.48,22200.0,27.288,27.288,27.1198,27.1275,22200.0
2007-01-05 11:20:00,35.48,35.49,35.42,35.42,10600.0,27.1275,27.1351,27.0816,27.0816,10600.0
2007-01-05 11:30:00,35.42,35.43,35.35,35.35,15800.0,27.0816,27.0892,27.0281,27.0281,15800.0
2007-01-05 11:40:00,35.35,35.35,35.29,35.32,20000.0,27.0281,27.0281,26.9822,27.0051,20000.0
2007-01-05 11:50:00,35.32,35.38,35.31,35.35,39200.0,27.0051,27.051,26.9975,27.0281,39200.0
2007-01-05 12:00:00,35.34,35.43,35.3,35.38,35800.0,27.0204,27.0892,26.9898,27.051,35800.0
2007-01-05 12:10:00,35.38,35.42,35.37,35.42,9000.0,27.051,27.0816,27.0434,27.0816,9000.0
2007-01-05 12:20:00,35.41,35.41,35.35,35.38,7000.0,27.074,27.074,27.0281,27.051,7000.0
2007-01-05 12:30:00,35.38,35.4,35.38,35.4,9200.0,27.051,27.0663,27.051,27.0663,9200.0
2007-01-05 12:40:00,35.41,35.51,35.41,35.44,7000.0,27.074,27.1504,27.074,27.0969,7000.0
2007-01-05 12:50:00,35.43,35.43,35.35,35.42,13400.0,27.0892,27.0892,27.0281,27.0816,13400.0
2007-01-05 13:00:00,35.41,35.41,35.31,35.33,14400.0,27.074,27.074,26.9975,27.0128,14400.0
2007-01-05 13:10:00,35.33,35.35,35.31,35.34,4200.0,27.0128,27.0281,26.9975,27.0204,4200.0
2007-01-05 13:20:00,35.34,35.36,35.33,35.34,6200.0,27.0204,27.0357,27.0128,27.0204,6200.0
2007-01-05 13:30:00,35.35,35.35,35.31,35.32,5200.0,27.0281,27.0281,26.9975,27.0051,5200.0
2007-01-05 13:40:00,35.33,35.35,35.33,35.35,6400.0,27.0128,27.0281,27.0128,27.0281,6400.0
2007-01-05 13:50:00,35.34,35.35,35.32,35.34,7200.0,27.0204,27.0281,27.0051,27.0204,7200.0
2007-01-05 14:00:00,35.33,35.35,35.27,35.32,17800.0,27.0128,27.0281,26.9669,27.0051,17800.0
2007-01-05 14:10:00,35.33,35.33,35.26,35.3,35600.0,27.0128,27.0128,26.9593,26.9898,35600.0
2007-01-05 14:20:00,35.3,35.3,35.19,35.22,31400.0,26.9898,26.9898,26.9057,26.9287,31400.0
2007-01-05 14:30:00,35.23,35.25,35.23,35.25,11600.0,26.9363,26.9516,26.9363,26.9516,11600.0
2007-01-05 14:40:00,35.25,35.31,35.25,35.27,8400.0,26.9516,26.9975,26.9516,26.9669,8400.0
2007-01-05 14:50:00,35.27,35.33,35.27,35.3,8800.0,26.9669,27.0128,26.9669,26.9898,8800.0
2007-01-05 15:00:00,35.3,35.3,35.24,35.29,13800.0,26.9898,26.9898,26.944,26.9822,13800.0
2007-01-05 15:10:00,35.28,35.29,35.2,35.27,20000.0,26.9746,26.9822,26.9134,26.9669,20000.0
2007-01-05 15:20:00,35.27,35.28,35.22,35.24,16200.0,26.9669,26.9746,26.9287,26.944,16200.0
2007-01-05 15:30:00,35.25,35.25,35.21,35.22,21800.0,26.9516,26.9516,26.921,26.9287,21800.0
2007-01-05 15:40:00,35.23,35.26,35.22,35.26,111200.0,26.9363,26.9593,26.9287,26.9593,111200.0
2007-01-05 15:50:00,35.26,35.27,35.21,35.21,80400.0,26.9593,26.9669,26.921,26.921,80400.0
2007-01-08 09:30:00,35.02,35.02,34.1,34.48,113800.0,26.7758,26.7758,26.0723,26.3629,113800.0
2007-01-08 09:40:00,34.48,34.63,34.3,34.3,50800.0,26.3629,26.4776,26.2253,26.2253,50800.0
2007-01-08 09:50:00,34.33,34.45,34.3,34.39,32800.0,26.2482,26.3399,26.2253,26.2941,32800.0
2007-01-08 10:00:00,34.39,34.41,34.02,34.04,67200.0,26.2941,26.3094,26.0112,26.0265,67200.0
2007-01-08 10:10:00,34.05,34.16,34.04,34.15,36400.0,26.0341,26.1182,26.0265,26.1106,36400.0
2007-01-08 10:20:00,34.13,34.27,34.13,34.2,32600.0,26.0953,26.2023,26.0953,26.1488,32600.0
2007-01-08 10:30:00,34.21,34.31,34.2,34.31,35800.0,26.1564,26.2329,26.1488,26.2329,35800.0
2007-01-08 10:40:00,34.32,34.52,34.32,34.52,45400.0,26.2406,26.3935,26.2406,26.3935,45400.0
2007-01-08 10:50:00,34.52,34.6,34.49,34.55,32000.0,26.3935,26.4546,26.3705,26.4164,32000.0
2007-01-08 11:00:00,34.55,34.6,34.49,34.56,26800.0,26.4164,26.4546,26.3705,26.4241,26800.0
2007-01-08 11:10:00,34.57,34.71,34.57,34.71,25400.0,26.4317,26.5387,26.4317,26.5387,25400.0
2007-01-08 11:20:00,34.72,34.8,34.72,34.77,25800.0,26.5464,26.6076,26.5464,26.5846,25800.0
2007-01-08 11:30:00,34.77,34.8,34.74,34.75,25000.0,26.5846,26.6076,26.5617,26.5693,25000.0
2007-01-08 11:40:00,34.74,34.8,34.73,34.77,21200.0,26.5617,26.6076,26.554,26.5846,21200.0
2007-01-08 11:50:00,34.77,34.84,34.74,34.78,26600.0,26.5846,26.6381,26.5617,26.5923,26600.0
2007-01-08 12:00:00,34.83,34.88,34.76,34.87,31200.0,26.6305,26.6687,26.577,26.6611,31200.0
2007-01-08 12:10:00,34.88,34.88,34.82,34.88,35200.0,26.6687,26.6687,26.6228,26.6687,35200.0
2007-01-08 12:20:00,34.88,34.9,34.81,34.83,18600.0,26.6687,26.684,26.6152,26.6305,18600.0
2007-01-08 12:30:00,34.83,34.9,34.83,34.88,43400.0,26.6305,26.684,26.6305,26.6687,43400.0
2007-01-08 12:40:00,34.89,34.9,34.86,34.9,33600.0,26.6764,26.684,26.6534,26.684,33600.0
2007-01-08 12:50:00,34.88,34.9,34.87,34.87,10200.0,26.6687,26.684,26.6611,26.6611,10200.0
2007-01-08 13:00:00,34.87,34.88,34.81,34.83,86800.0,26.6611,26.6687,26.6152,26.6305,86800.0
2007-01-08 13:10:00,34.83,34.84,34.81,34.82,8600.0,26.6305,26.6381,26.6152,26.6228,8600.0
2007-01-08 13:20:00,34.82,34.88,34.82,34.87,15600.0,26.6228,26.6687,26.6228,26.6611,15600.0
2007-01-08 13:30:00,34.88,34.89,34.85,34.88,23800.0,26.6687,26.6764,26.6458,26.6687,23800.0
2007-01-08 13:40:00,34.88,34.99,34.88,34.99,38000.0,26.6687,26.7528,26.6687,26.7528,38000.0
2007-01-08 13:50:00,34.99,35.02,34.95,34.96,35800.0,26.7528,26.7758,26.7222,26.7299,35800.0
2007-01-08 14:00:00,34.96,34.97,34.95,34.95,15600.0,26.7299,26.7375,26.7222,26.7222,15600.0
2007-01-08 14:10:00,34.95,34.96,34.95,34.96,24400.0,26.7222,26.7299,26.7222,26.7299,24400.0
2007-01-08 14:20:00,34.95,34.96,34.91,34.92,22800.0,26.7222,26.7299,26.6917,26.6993,22800.0
2007-01-08 14:30:00,34.92,34.92,34.85,34.92,41600.0,26.6993,26.6993,26.6458,26.6993,41600.0
2007-01-08 14:40:00,34.93,34.98,34.92,34.94,25400.0,26.707,26.7452,26.6993,26.7146,25400.0
2007-01-08 14:50:00,34.95,34.97,34.95,34.95,16600.0,26.7222,26.7375,26.7222,26.7222,16600.0
2007-01-08 15:00:00,34.97,35.0,34.85,34.99,75400.0,26.7375,26.7605,26.6458,26.7528,75400.0
2007-01-08 15:10:00,34.99,35.01,34.95,34.97,23800.0,26.7528,26.7681,26.7222,26.7375,23800.0
2007-01-08 15:20:00,34.97,35.03,34.96,34.97,27000.0,26.7375,26.7834,26.7299,26.7375,27000.0
2007-01-08 15:30:00,34.98,35.05,34.98,35.01,22200.0,26.7452,26.7987,26.7452,26.7681,22200.0
2007-01-08 15:40:00,35.01,35.02,34.97,34.98,23800.0,26.7681,26.7758,26.7375,26.7452,23800.0
2007-01-08 15:50:00,34.98,35.05,34.98,34.99,37600.0,26.7452,26.7987,26.7452,26.7528,37600.0
2007-01-09 09:30:00,35.15,35.25,34.85,34.97,25800.0,26.8752,26.9516,26.6458,26.7375,25800.0
2007-01-09 09:40:00,34.97,35.09,34.97,35.09,22000.0,26.7375,26.8293,26.7375,26.8293,22000.0
2007-01-09 09:50:00,35.06,35.13,35.06,35.13,12200.0,26.8063,26.8599,26.8063,26.8599,12200.0
2007-01-09 10:00:00,35.12,35.18,35.12,35.17,22600.0,26.8522,26.8981,26.8522,26.8905,22600.0
2007-01-09 10:10:00,35.17,35.22,35.16,35.2,10400.0,26.8905,26.9287,26.8828,26.9134,10400.0
2007-01-09 10:20:00,35.21,35.23,35.14,35.16,12600.0,26.921,26.9363,26.8675,26.8828,12600.0
2007-01-09 10:30:00,35.18,35.2,35.14,35.15,6200.0,26.8981,26.9134,26.8675,26.8752,6200.0
2007-01-09 10:40:00,35.17,35.18,35.14,35.16,3800.0,26.8905,26.8981,26.8675,26.8828,3800.0
2007-01-09 10:50:00,35.16,35.19,35.11,35.11,6800.0,26.8828,26.9057,26.8446,26.8446,6800.0
2007-01-09 11:00:00,35.13,35.16,35.12,35.16,6200.0,26.8599,26.8828,26.8522,26.8828,6200.0
2007-01-09 11:10:00,35.17,35.2,35.1,35.13,12000.0,26.8905,26.9134,26.8369,26.8599,12000.0
2007-01-09 11:20:00,35.13,35.13,35.1,35.12,21000.0,26.8599,26.8599,26.8369,26.8522,21000.0
2007-01-09 11:30:00,35.13,35.13,35.1,35.1,15200.0,26.8599,26.8599,26.8369,26.8369,15200.0
2007-01-09 11:40:00,35.09,35.09,35.02,35.06,9800.0,26.8293,26.8293,26.7758,26.8063,9800.0
2007-01-09 11:50:00,35.08,35.1,35.03,35.03,9200.0,26.8216,26.8369,26.7834,26.7834,9200.0
2007-01-09 12:00:00,35.04,35.07,35.02,35.07,11000.0,26.7911,26.814,26.7758,26.814,11000.0
2007-01-09 12:10:00,35.07,35.09,35.05,35.08,10200.0,26.814,26.8293,26.7987,26.8216,10200.0
2007-01-09 12:20:00,35.08,35.08,35.02,35.04,11800.0,26.8216,26.8216,26.7758,26.7911,11800.0
2007-01-09 12:30:00,35.05,35.05,34.99,34.99,7600.0,26.7987,26.7987,26.7528,26.7528,7600.0
2007-01-09 12:40:00,34.99,35.04,34.99,35.04,11200.0,26.7528,26.7911,26.7528,26.7911,11200.0
2007-01-09 12:50:00,35.02,35.06,35.02,35.05,6800.0,26.7758,26.8063,26.7758,26.7987,6800.0
2007-01-09 13:00:00,35.05,35.06,34.98,34.98,8000.0,26.7987,26.8063,26.7452,26.7452,8000.0
2007-01-09 13:10:00,34.97,35.01,34.97,35.01,7600.0,26.7375,26.7681,26.7375,26.7681,7600.0
2007-01-09 13:20:00,35.01,35.04,35.0,35.01,7200.0,26.7681,26.7911,26.7605,26.7681,7200.0
2007-01-09 13:30:00,35.01,35.1,35.01,35.1,10200.0,26.7681,26.8369,26.7681,26.8369,10200.0
2007-01-09 13:40:00,35.1,35.18,35.1,35.18,8200.0,26.8369,26.8981,26.8369,26.8981,8200.0
2007-01-09 13:50:00,35.17,35.18,35.12,35.12,7400.0,26.8905,26.8981,26.8522,26.8522,7400.0
2007-01-09 14:00:00,35.12,35.22,35.12,35.22,8800.0,26.8522,26.9287,26.8522,26.9287,8800.0
2007-01-09 14:10:00,35.22,35.23,35.19,35.23,6400.0,26.9287,26.9363,26.9057,26.9363,6400.0
2007-01-09 14:20:00,35.22,35.23,35.14,35.15,6400.0,26.9287,26.9363,26.8675,26.8752,6400.0
2007-01-09 14:30:00,35.13,35.22,35.09,35.2,16200.0,26.8599,26.9287,26.8293,26.9134,16200.0
2007-01-09 14:40:00,35.23,35.23,35.16,35.23,7400.0,26.9363,26.9363,26.8828,26.9363,7400.0
2007-01-09 14:50:00,35.22,35.23,35.17,35.19,4600.0,26.9287,26.9363,26.8905,26.9057,4600.0
2007-01-09 15:00:00,35.19,35.19,35.06,35.12,25800.0,26.9057,26.9057,26.8063,26.8522,25800.0
2007-01-09 15:10:00,35.12,35.19,35.12,35.19,5200.0,26.8522,26.9057,26.8522,26.9057,5200.0
2007-01-09 15:20:00,35.18,35.22,35.17,35.22,9800.0,26.8981,26.9287,26.8905,26.9287,9800.0
2007-01-09 15:30:00,35.21,35.24,35.21,35.24,8200.0,26.921,26.944,26.921,26.944,8200.0
2007-01-09 15:40:00,35.24,35.26,35.19,35.2,30800.0,26.944,26.9593,26.9057,26.9134,30800.0
2007-01-09 15:50:00,35.2,35.21,35.16,35.16,26600.0,26.9134,26.921,26.8828,26.8828,26600.0
2007-01-10 09:30:00,35.13,35.13,34.96,35.1,23800.0,26.8599,26.8599,26.7299,26.8369,23800.0
2007-01-10 09:40:00,35.1,35.13,34.98,35.13,20800.0,26.8369,26.8599,26.7452,26.8599,20800.0
2007-01-10 09:50:00,35.12,35.12,35.09,35.12,8000.0,26.8522,26.8522,26.8293,26.8522,8000.0
2007-01-10 10:00:00,35.1,35.12,35.04,35.11,6800.0,26.8369,26.8522,26.7911,26.8446,6800.0
2007-01-10 10:10:00,35.11,35.2,35.07,35.18,10400.0,26.8446,26.9134,26.814,26.8981,10400.0
2007-01-10 10:20:00,35.24,35.27,35.13,35.13,12400.0,26.944,26.9669,26.8599,26.8599,12400.0
2007-01-10 10:30:00,35.1,35.18,35.07,35.17,5000.0,26.8369,26.8981,26.814,26.8905,5000.0
2007-01-10 10:40:00,35.18,35.23,35.18,35.23,7400.0,26.8981,26.9363,26.8981,26.9363,7400.0
2007-01-10 10:50:00,35.23,35.24,35.2,35.23,7200.0,26.9363,26.944,26.9134,26.9363,7200.0
2007-01-10 11:00:00,35.22,35.24,35.18,35.22,9600.0,26.9287,26.944,26.8981,26.9287,9600.0
2007-01-10 11:10:00,35.21,35.23,35.16,35.16,7600.0,26.921,26.9363,26.8828,26.8828,7600.0
2007-01-10 11:20:00,35.15,35.16,35.12,35.15,6000.0,26.8752,26.8828,26.8522,26.8752,6000.0
2007-01-10 11:30:00,35.15,35.16,35.06,35.07,7200.0,26.8752,26.8828,26.8063,26.814,7200.0
2007-01-10 11:40:00,35.07,35.08,35.01,35.05,10200.0,26.814,26.8216,26.7681,26.7987,10200.0
2007-01-10 11:50:00,35.04,35.05,35.03,35.05,23000.0,26.7911,26.7987,26.7834,26.7987,23000.0
2007-01-10 12:00:00,35.05,35.09,35.04,35.09,16200.0,26.7987,26.8293,26.7911,26.8293,16200.0
2007-01-10 12:10:00,35.09,35.11,35.05,35.11,23200.0,26.8293,26.8446,26.7987,26.8446,23200.0
2007-01-10 12:20:00,35.1,35.12,35.05,35.07,7000.0,26.8369,26.8522,26.7987,26.814,7000.0
2007-01-10 12:30:00,35.08,35.1,35.07,35.1,4200.0,26.8216,26.8369,26.814,26.8369,4200.0
2007-01-10 12:40:00,35.12,35.16,35.1,35.16,6400.0,26.8522,26.8828,26.8369,26.8828,6400.0
2007-01-10 12:50:00,35.13,35.2,35.13,35.18,5600.0,26.8599,26.9134,26.8599,26.8981,5600.0
2007-01-10 13:00:00,35.19,35.24,35.19,35.22,5600.0,26.9057,26.944,26.9057,26.9287,5600.0
2007-01-10 13:10:00,35.27,35.29,35.26,35.27,7800.0,26.9669,26.9822,26.9593,26.9669,7800.0
2007-01-10 13:20:00,35.28,35.3,35.27,35.29,2600.0,26.9746,26.9898,26.9669,26.9822,2600.0
2007-01-10 13:30:00,35.29,35.31,35.24,35.26,7400.0,26.9822,26.9975,26.944,26.9593,7400.0
2007-01-10 13:40:00,35.3,35.37,35.3,35.34,9200.0,26.9898,27.0434,26.9898,27.0204,9200.0
2007-01-10 13:50:00,35.35,35.35,35.33,35.35,7800.0,27.0281,27.0281,27.0128,27.0281,7800.0
2007-01-10 14:00:00,35.35,35.35,35.33,35.35,4200.0,27.0281,27.0281,27.0128,27.0281,4200.0
2007-01-10 14:10:00,35.34,35.35,35.32,35.35,6000.0,27.0204,27.0281,27.0051,27.0281,6000.0
2007-01-10 14:20:00,35.35,35.36,35.33,35.35,4600.0,27.0281,27.0357,27.0128,27.0281,4600.0
2007-01-10 14:30:00,35.33,35.35,35.32,35.33,4000.0,27.0128,27.0281,27.0051,27.0128,4000.0
2007-01-10 14:40:00,35.34,35.4,35.34,35.4,16800.0,27.0204,27.0663,27.0204,27.0663,16800.0
2007-01-10 14:50:00,35.4,35.4,35.36,35.4,5400.0,27.0663,27.0663,27.0357,27.0663,5400.0
2007-01-10 15:00:00,35.4,35.48,35.35,35.43,15600.0,27.0663,27.1275,27.0281,27.0892,15600.0
2007-01-10 15:10:00,35.43,35.49,35.41,35.49,7200.0,27.0892,27.1351,27.074,27.1351,7200.0
2007-01-10 15:20:00,35.48,35.52,35.46,35.49,14800.0,27.1275,27.1581,27.1122,27.1351,14800.0
2007-01-10 15:30:00,35.48,35.52,35.48,35.52,11600.0,27.1275,27.1581,27.1275,27.1581,11600.0
2007-01-10 15:40:00,35.52,35.52,35.41,35.44,15400.0,27.1581,27.1581,27.074,27.0969,15400.0
2007-01-10 15:50:00,35.4,35.43,35.37,35.37,24200.0,27.0663,27.0892,27.0434,27.0434,24200.0
2007-01-11 09:30:00,35.5,35.69,35.48,35.63,20600.0,27.1428,27.288,27.1275,27.2422,20600.0
2007-01-11 09:40:00,35.72,35.83,35.63,35.83,15000.0,27.311,27.3951,27.2422,27.3951,15000.0
2007-01-11 09:50:00,35.84,35.88,35.72,35.82,15800.0,27.4027,27.4333,27.311,27.3874,15800.0
2007-01-11 10:00:00,35.86,35.92,35.81,35.92,20200.0,27.418,27.4639,27.3798,27.4639,20200.0
2007-01-11 10:10:00,35.89,36.08,35.89,36.08,14000.0,27.441,27.5862,27.441,27.5862,14000.0
2007-01-11 10:20:00,36.08,36.08,35.99,35.99,10400.0,27.5862,27.5862,27.5174,27.5174,10400.0
2007-01-11 10:30:00,35.99,36.1,35.97,36.02,61600.0,27.5174,27.6015,27.5021,27.5403,61600.0
2007-01-11 10:40:00,35.99,36.13,35.94,36.1,39800.0,27.5174,27.6245,27.4792,27.6015,39800.0
2007-01-11 10:50:00,36.12,36.15,36.1,36.15,29600.0,27.6168,27.6397,27.6015,27.6397,29600.0
2007-01-11 11:00:00,36.18,36.24,36.16,36.22,9200.0,27.6627,27.7086,27.6474,27.6933,9200.0
2007-01-11 11:10:00,36.23,36.31,36.22,36.31,30600.0,27.7009,27.7621,27.6933,27.7621,30600.0
2007-01-11 11:20:00,36.31,36.31,36.21,36.21,4800.0,27.7621,27.7621,27.6856,27.6856,4800.0
2007-01-11 11:30:00,36.21,36.23,36.18,36.18,12000.0,27.6856,27.7009,27.6627,27.6627,12000.0
2007-01-11 11:40:00,36.19,36.19,36.18,36.18,1800.0,27.6703,27.6703,27.6627,27.6627,1800.0
2007-01-11 11:50:00,36.19,36.2,36.17,36.2,2000.0,27.6703,27.678,27.655,27.678,2000.0
2007-01-11 12:00:00,36.2,36.27,36.17,36.24,11400.0,27.678,27.7315,27.655,27.7086,11400.0
2007-01-11 12:10:00,36.26,36.27,36.22,36.26,5800.0,27.7238,27.7315,27.6933,27.7238,5800.0
2007-01-11 12:20:00,36.26,36.27,36.23,36.24,5000.0,27.7238,27.7315,27.7009,27.7086,5000.0
2007-01-11 12:30:00,36.24,36.24,36.19,36.19,5000.0,27.7086,27.7086,27.6703,27.6703,5000.0
2007-01-11 12:40:00,36.19,36.2,36.17,36.19,3600.0,27.6703,27.678,27.655,27.6703,3600.0
2007-01-11 12:50:00,36.22,36.24,36.18,36.21,3200.0,27.6933,27.7086,27.6627,27.6856,3200.0
2007-01-11 13:00:00,36.2,36.22,36.19,36.19,1800.0,27.678,27.6933,27.6703,27.6703,1800.0
2007-01-11 13:10:00,36.19,36.19,36.13,36.13,4000.0,27.6703,27.6703,27.6245,27.6245,4000.0
2007-01-11 13:20:00,36.13,36.13,36.02,36.06,6800.0,27.6245,27.6245,27.5403,27.5709,6800.0
2007-01-11 13:30:00,36.08,36.09,36.05,36.09,2800.0,27.5862,27.5939,27.5633,27.5939,2800.0
2007-01-11 13:40:00,36.09,36.13,36.09,36.1,3200.0,27.5939,27.6245,27.5939,27.6015,3200.0
2007-01-11 13:50:00,36.12,36.12,36.07,36.12,6600.0,27.6168,27.6168,27.5786,27.6168,6600.0
2007-01-11 14:00:00,36.08,36.1,36.08,36.08,4800.0,27.5862,27.6015,27.5862,27.5862,4800.0
2007-01-11 14:10:00,36.08,36.09,36.02,36.02,13600.0,27.5862,27.5939,27.5403,27.5403,13600.0
2007-01-11 14:20:00,36.03,36.06,36.02,36.05,5200.0,27.548,27.5709,27.5403,27.5633,5200.0
2007-01-11 14:30:00,36.07,36.12,36.07,36.07,12400.0,27.5786,27.6168,27.5786,27.5786,12400.0
2007-01-11 14:40:00,36.07,36.13,36.07,36.13,9200.0,27.5786,27.6245,27.5786,27.6245,9200.0
2007-01-11 14:50:00,36.13,36.24,36.11,36.24,20200.0,27.6245,27.7086,27.6092,27.7086,20200.0
2007-01-11 15:00:00,36.22,36.26,36.17,36.26,25000.0,27.6933,27.7238,27.655,27.7238,25000.0
2007-01-11 15:10:00,36.26,36.3,36.23,36.29,22600.0,27.7238,27.7544,27.7009,27.7468,22600.0
2007-01-11 15:20:00,36.26,36.26,36.15,36.2,7800.0,27.7238,27.7238,27.6397,27.678,7800.0
2007-01-11 15:30:00,36.2,36.2,36.12,36.16,9200.0,27.678,27.678,27.6168,27.6474,9200.0
2007-01-11 15:40:00,36.16,36.21,36.16,36.17,9600.0,27.6474,27.6856,27.6474,27.655,9600.0
2007-01-11 15:50:00,36.18,36.19,36.13,36.16,20000.0,27.6627,27.6703,27.6245,27.6474,20000.0
2007-01-12 09:30:00,36.14,36.17,36.07,36.17,16600.0,27.6321,27.655,27.5786,27.655,16600.0
2007-01-12 09:40:00,36.17,36.36,36.17,36.31,11800.0,27.655,27.8003,27.655,27.7621,11800.0
2007-01-12 09:50:00,36.34,36.44,36.3,36.42,8000.0,27.785,27.8615,27.7544,27.8462,8000.0
2007-01-12 10:00:00,36.42,36.43,36.34,36.37,6400.0,27.8462,27.8538,27.785,27.808,6400.0
2007-01-12 10:10:00,36.37,36.37,36.33,36.37,3600.0,27.808,27.808,27.7774,27.808,3600.0
2007-01-12 10:20:00,36.37,36.4,36.33,36.38,6400.0,27.808,27.8309,27.7774,27.8156,6400.0
2007-01-12 10:30:00,36.37,36.38,36.32,36.36,4600.0,27.808,27.8156,27.7697,27.8003,4600.0
2007-01-12 10:40:00,36.35,36.37,36.32,36.35,5800.0,27.7927,27.808,27.7697,27.7927,5800.0
2007-01-12 10:50:00,36.37,36.39,36.35,36.37,4200.0,27.808,27.8232,27.7927,27.808,4200.0
2007-01-12 11:00:00,36.37,36.38,36.32,36.37,4200.0,27.808,27.8156,27.7697,27.808,4200.0
2007-01-12 11:10:00,36.37,36.41,36.37,36.4,4400.0,27.808,27.8385,27.808,27.8309,4400.0
2007-01-12 11:20:00,36.4,36.41,36.35,36.39,3200.0,27.8309,27.8385,27.7927,27.8232,3200.0
2007-01-12 11:30:00,36.39,36.48,36.38,36.47,12000.0,27.8232,27.8921,27.8156,27.8844,12000.0
2007-01-12 11:40:00,36.47,36.5,36.47,36.5,8800.0,27.8844,27.9073,27.8844,27.9073,8800.0
2007-01-12 11:50:00,36.49,36.52,36.49,36.51,4000.0,27.8997,27.9226,27.8997,27.915,4000.0
2007-01-12 12:00:00,36.49,36.52,36.48,36.52,6800.0,27.8997,27.9226,27.8921,27.9226,6800.0
2007-01-12 12:10:00,36.52,36.52,36.48,36.51,2000.0,27.9226,27.9226,27.8921,27.915,2000.0
2007-01-12 12:20:00,36.51,36.52,36.51,36.52,4800.0,27.915,27.9226,27.915,27.9226,4800.0
2007-01-12 12:30:00,36.51,36.51,36.48,36.49,5600.0,27.915,27.915,27.8921,27.8997,5600.0
2007-01-12 12:40:00,36.49,36.49,36.47,36.49,3400.0,27.8997,27.8997,27.8844,27.8997,3400.0
2007-01-12 12:50:00,36.5,36.51,36.47,36.5,5200.0,27.9073,27.915,27.8844,27.9073,5200.0
2007-01-12 13:00:00,36.5,36.5,36.47,36.47,4400.0,27.9073,27.9073,27.8844,27.8844,4400.0
2007-01-12 13:10:00,36.47,36.5,36.47,36.49,1200.0,27.8844,27.9073,27.8844,27.8997,1200.0
2007-01-12 13:20:00,36.49,36.5,36.48,36.49,4200.0,27.8997,27.9073,27.8921,27.8997,4200.0
2007-01-12 13:30:00,36.47,36.5,36.47,36.5,2200.0,27.8844,27.9073,27.8844,27.9073,2200.0
2007-01-12 13:40:00,36.49,36.51,36.48,36.51,8800.0,27.8997,27.915,27.8921,27.915,8800.0
2007-01-12 13:50:00,36.51,36.52,36.49,36.51,9600.0,27.915,27.9226,27.8997,27.915,9600.0
2007-01-12 14:00:00,36.51,36.52,36.51,36.51,4400.0,27.915,27.9226,27.915,27.915,4400.0
2007-01-12 14:10:00,36.52,36.57,36.51,36.51,11400.0,27.9226,27.9609,27.915,27.915,11400.0
2007-01-12 14:20:00,36.52,36.58,36.52,36.55,38800.0,27.9226,27.9685,27.9226,27.9456,38800.0
2007-01-12 14:30:00,36.54,36.55,36.53,36.54,4200.0,27.9379,27.9456,27.9303,27.9379,4200.0
2007-01-12 14:40:00,36.54,36.56,36.53,36.55,7400.0,27.9379,27.9532,27.9303,27.9456,7400.0
2007-01-12 14:50:00,36.55,36.57,36.54,36.54,4400.0,27.9456,27.9609,27.9379,27.9379,4400.0
2007-01-12 15:00:00,36.55,36.59,36.55,36.59,17000.0,27.9456,27.9762,27.9456,27.9762,17000.0
2007-01-12 15:10:00,36.59,36.66,36.5,36.57,35800.0,27.9762,28.0297,27.9073,27.9609,35800.0
2007-01-12 15:20:00,36.58,36.6,36.58,36.6,9000.0,27.9685,27.9838,27.9685,27.9838,9000.0
2007-01-12 15:30:00,36.6,36.6,36.59,36.59,14000.0,27.9838,27.9838,27.9762,27.9762,14000.0
2007-01-12 15:40:00,36.59,36.6,36.59,36.6,6800.0,27.9762,27.9838,27.9762,27.9838,6800.0
2007-01-12 15:50:00,36.6,36.63,36.55,36.62,26400.0,27.9838,28.0067,27.9456,27.9991,26400.0
2007-01-16 09:30:00,36.93,37.05,36.89,37.05,25600.0,28.2361,28.3279,28.2055,28.3279,25600.0
2007-01-16 09:40:00,37.05,37.13,36.99,37.03,18800.0,28.3279,28.389,28.282,28.3126,18800.0
2007-01-16 09:50:00,36.97,37.02,36.89,36.89,13600.0,28.2667,28.3049,28.2055,28.2055,13600.0
2007-01-16 10:00:00,36.91,36.94,36.75,36.75,13200.0,28.2208,28.2438,28.0985,28.0985,13200.0
2007-01-16 10:10:00,36.74,36.75,36.72,36.75,6200.0,28.0908,28.0985,28.0756,28.0985,6200.0
2007-01-16 10:20:00,36.74,36.75,36.63,36.69,15000.0,28.0908,28.0985,28.0067,28.0526,15000.0
2007-01-16 10:30:00,36.68,36.73,36.68,36.7,6200.0,28.045,28.0832,28.045,28.0603,6200.0
2007-01-16 10:40:00,36.7,36.7,36.66,36.67,7000.0,28.0603,28.0603,28.0297,28.0373,7000.0
2007-01-16 10:50:00,36.67,36.68,36.63,36.68,4800.0,28.0373,28.045,28.0067,28.045,4800.0
2007-01-16 11:00:00,36.64,36.69,36.64,36.66,8000.0,28.0144,28.0526,28.0144,28.0297,8000.0
2007-01-16 11:10:00,36.66,36.71,36.66,36.7,2000.0,28.0297,28.0679,28.0297,28.0603,2000.0
2007-01-16 11:20:00,36.69,36.7,36.68,36.68,2800.0,28.0526,28.0603,28.045,28.045,2800.0
2007-01-16 11:30:00,36.68,36.7,36.67,36.7,2000.0,28.045,28.0603,28.0373,28.0603,2000.0
2007-01-16 11:40:00,36.7,36.7,36.69,36.7,3000.0,28.0603,28.0603,28.0526,28.0603,3000.0
2007-01-16 11:50:00,36.69,36.72,36.69,36.72,3600.0,28.0526,28.0756,28.0526,28.0756,3600.0
2007-01-16 12:00:00,36.72,36.72,36.68,36.68,3200.0,28.0756,28.0756,28.045,28.045,3200.0
2007-01-16 12:10:00,36.68,36.71,36.65,36.68,7200.0,28.045,28.0679,28.022,28.045,7200.0
2007-01-16 12:20:00,36.68,36.68,36.66,36.66,2400.0,28.045,28.045,28.0297,28.0297,2400.0
2007-01-16 12:30:00,36.67,36.68,36.65,36.65,6800.0,28.0373,28.045,28.022,28.022,6800.0
2007-01-16 12:40:00,36.63,36.63,36.55,36.56,9000.0,28.0067,28.0067,27.9456,27.9532,9000.0
2007-01-16 12:50:00,36.52,36.52,36.44,36.49,12600.0,27.9226,27.9226,27.8615,27.8997,12600.0
2007-01-16 13:00:00,36.51,36.53,36.46,36.5,21800.0,27.915,27.9303,27.8768,27.9073,21800.0
2007-01-16 13:10:00,36.5,36.52,36.43,36.49,14000.0,27.9073,27.9226,27.8538,27.8997,14000.0
2007-01-16 13:20:00,36.45,36.5,36.45,36.5,14600.0,27.8691,27.9073,27.8691,27.9073,14600.0
2007-01-16 13:30:00,36.47,36.49,36.43,36.43,4800.0,27.8844,27.8997,27.8538,27.8538,4800.0
2007-01-16 13:40:00,36.45,36.48,36.45,36.48,7200.0,27.8691,27.8921,27.8691,27.8921,7200.0
2007-01-16 13:50:00,36.49,36.49,36.48,36.48,400.0,27.8997,27.8997,27.8921,27.8921,400.0
2007-01-16 14:00:00,36.48,36.52,36.48,36.52,16000.0,27.8921,27.9226,27.8921,27.9226,16000.0
2007-01-16 14:10:00,36.5,36.51,36.49,36.51,11000.0,27.9073,27.915,27.8997,27.915,11000.0
2007-01-16 14:20:00,36.49,36.51,36.45,36.47,16600.0,27.8997,27.915,27.8691,27.8844,16600.0
2007-01-16 14:30:00,36.47,36.51,36.47,36.51,2800.0,27.8844,27.915,27.8844,27.915,2800.0
2007-01-16 14:40:00,36.51,36.51,36.49,36.49,2800.0,27.915,27.915,27.8997,27.8997,2800.0
2007-01-16 14:50:00,36.5,36.52,36.49,36.49,18000.0,27.9073,27.9226,27.8997,27.8997,18000.0
2007-01-16 15:00:00,36.49,36.54,36.49,36.54,9800.0,27.8997,27.9379,27.8997,27.9379,9800.0
2007-01-16 15:10:00,36.53,36.53,36.46,36.51,15200.0,27.9303,27.9303,27.8768,27.915,15200.0
2007-01-16 15:20:00,36.52,36.56,36.52,36.55,7000.0,27.9226,27.9532,27.9226,27.9456,7000.0
2007-01-16 15:30:00,36.54,36.59,36.52,36.59,13000.0,27.9379,27.9762,27.9226,27.9762,13000.0
2007-01-16 15:40:00,36.59,36.59,36.53,36.56,19400.0,27.9762,27.9762,27.9303,27.9532,19400.0
2007-01-16 15:50:00,36.55,36.61,36.54,36.58,28600.0,27.9456,27.9915,27.9379,27.9685,28600.0
2007-01-17 09:30:00,36.57,36.74,36.57,36.68,17400.0,27.9609,28.0908,27.9609,28.045,17400.0
2007-01-17 09:40:00,36.65,36.7,36.55,36.59,9000.0,28.022,28.0603,27.9456,27.9762,9000.0
2007-01-17 09:50:00,36.6,36.72,36.6,36.72,5200.0,27.9838,28.0756,27.9838,28.0756,5200.0
2007-01-17 10:00:00,36.69,36.71,36.62,36.65,7000.0,28.0526,28.0679,27.9991,28.022,7000.0
2007-01-17 10:10:00,36.67,36.7,36.66,36.69,3200.0,28.0373,28.0603,28.0297,28.0526,3200.0
2007-01-17 10:20:00,36.66,36.7,36.62,36.62,11200.0,28.0297,28.0603,27.9991,27.9991,11200.0
2007-01-17 10:30:00,36.64,36.67,36.6,36.65,4600.0,28.0144,28.0373,27.9838,28.022,4600.0
2007-01-17 10:40:00,36.65,36.67,36.65,36.65,5800.0,28.022,28.0373,28.022,28.022,5800.0
2007-01-17 10:50:00,36.65,36.66,36.63,36.63,3200.0,28.022,28.0297,28.0067,28.0067,3200.0
2007-01-17 11:00:00,36.63,36.67,36.59,36.64,11800.0,28.0067,28.0373,27.9762,28.0144,11800.0
2007-01-17 11:10:00,36.67,36.68,36.63,36.63,7600.0,28.0373,28.045,28.0067,28.0067,7600.0
2007-01-17 11:20:00,36.62,36.69,36.61,36.64,8000.0,27.9991,28.0526,27.9915,28.0144,8000.0
2007-01-17 11:30:00,36.61,36.67,36.61,36.66,7200.0,27.9915,28.0373,27.9915,28.0297,7200.0
2007-01-17 11:40:00,36.61,36.64,36.58,36.59,7200.0,27.9915,28.0144,27.9685,27.9762,7200.0
2007-01-17 11:50:00,36.61,36.69,36.59,36.59,38800.0,27.9915,28.0526,27.9762,27.9762,38800.0
2007-01-17 12:00:00,36.59,36.62,36.59,36.59,9600.0,27.9762,27.9991,27.9762,27.9762,9600.0
2007-01-17 12:10:00,36.63,36.71,36.63,36.69,15600.0,28.0067,28.0679,28.0067,28.0526,15600.0
2007-01-17 12:20:00,36.67,36.68,36.63,36.63,7000.0,28.0373,28.045,28.0067,28.0067,7000.0
2007-01-17 12:30:00,36.67,36.67,36.61,36.66,5600.0,28.0373,28.0373,27.9915,28.0297,5600.0
2007-01-17 12:40:00,36.66,36.68,36.64,36.66,3000.0,28.0297,28.045,28.0144,28.0297,3000.0
2007-01-17 12:50:00,36.66,36.68,36.62,36.62,4200.0,28.0297,28.045,27.9991,27.9991,4200.0
2007-01-17 13:00:00,36.65,36.66,36.63,36.64,4600.0,28.022,28.0297,28.0067,28.0144,4600.0
2007-01-17 13:10:00,36.63,36.66,36.6,36.66,2800.0,28.0067,28.0297,27.9838,28.0297,2800.0
2007-01-17 13:20:00,36.66,36.67,36.6,36.6,6200.0,28.0297,28.0373,27.9838,27.9838,6200.0
2007-01-17 13:30:00,36.59,36.66,36.59,36.65,6200.0,27.9762,28.0297,27.9762,28.022,6200.0
2007-01-17 13:40:00,36.64,36.67,36.63,36.65,3000.0,28.0144,28.0373,28.0067,28.022,3000.0
2007-01-17 13:50:00,36.66,36.68,36.63,36.63,7600.0,28.0297,28.045,28.0067,28.0067,7600.0
2007-01-17 14:00:00,36.63,36.68,36.6,36.62,8600.0,28.0067,28.045,27.9838,27.9991,8600.0
2007-01-17 14:10:00,36.63,36.63,36.53,36.54,12200.0,28.0067,28.0067,27.9303,27.9379,12200.0
2007-01-17 14:20:00,36.54,36.64,36.52,36.64,21000.0,27.9379,28.0144,27.9226,28.0144,21000.0
2007-01-17 14:30:00,36.64,36.66,36.63,36.66,7200.0,28.0144,28.0297,28.0067,28.0297,7200.0
2007-01-17 14:40:00,36.66,36.67,36.63,36.64,11400.0,28.0297,28.0373,28.0067,28.0144,11400.0
2007-01-17 14:50:00,36.63,36.67,36.63,36.64,5600.0,28.0067,28.0373,28.0067,28.0144,5600.0
2007-01-17 15:00:00,36.64,36.66,36.6,36.6,10400.0,28.0144,28.0297,27.9838,27.9838,10400.0
2007-01-17 15:10:00,36.6,36.63,36.54,36.61,32600.0,27.9838,28.0067,27.9379,27.9915,32600.0
2007-01-17 15:20:00,36.63,36.66,36.63,36.63,5600.0,28.0067,28.0297,28.0067,28.0067,5600.0
2007-01-17 15:30:00,36.63,36.64,36.63,36.63,9000.0,28.0067,28.0144,28.0067,28.0067,9000.0
2007-01-17 15:40:00,36.64,36.64,36.63,36.63,13800.0,28.0144,28.0144,28.0067,28.0067,13800.0
2007-01-17 15:50:00,36.63,36.66,36.63,36.66,18400.0,28.0067,28.0297,28.0067,28.0297,18400.0
2007-01-18 09:30:00,36.7,36.72,36.56,36.56,9000.0,28.0603,28.0756,27.9532,27.9532,9000.0
2007-01-18 09:40:00,36.56,36.59,36.35,36.35,18800.0,27.9532,27.9762,27.7927,27.7927,18800.0
2007-01-18 09:50:00,36.36,36.47,36.33,36.45,19000.0,27.8003,27.8844,27.7774,27.8691,19000.0
2007-01-18 10:00:00,36.45,36.45,36.28,36.33,27800.0,27.8691,27.8691,27.7391,27.7774,27800.0
2007-01-18 10:10:00,36.33,36.35,36.28,36.34,18600.0,27.7774,27.7927,27.7391,27.785,18600.0
2007-01-18 10:20:00,36.35,36.38,36.3,36.38,37400.0,27.7927,27.8156,27.7544,27.8156,37400.0
2007-01-18 10:30:00,36.37,36.37,36.28,36.34,114800.0,27.808,27.808,27.7391,27.785,114800.0
2007-01-18 10:40:00,36.34,36.57,36.33,36.52,46600.0,27.785,27.9609,27.7774,27.9226,46600.0
2007-01-18 10:50:00,36.54,36.6,36.54,36.54,12800.0,27.9379,27.9838,27.9379,27.9379,12800.0
2007-01-18 11:00:00,36.57,36.58,36.52,36.54,27000.0,27.9609,27.9685,27.9226,27.9379,27000.0
2007-01-18 11:10:00,36.54,36.54,36.49,36.52,34600.0,27.9379,27.9379,27.8997,27.9226,34600.0
2007-01-18 11:20:00,36.52,36.52,36.45,36.45,13600.0,27.9226,27.9226,27.8691,27.8691,13600.0
2007-01-18 11:30:00,36.44,36.47,36.42,36.47,9400.0,27.8615,27.8844,27.8462,27.8844,9400.0
2007-01-18 11:40:00,36.47,36.55,36.46,36.55,17400.0,27.8844,27.9456,27.8768,27.9456,17400.0
2007-01-18 11:50:00,36.55,36.56,36.52,36.53,6600.0,27.9456,27.9532,27.9226,27.9303,6600.0
2007-01-18 12:00:00,36.55,36.62,36.52,36.6,15000.0,27.9456,27.9991,27.9226,27.9838,15000.0
2007-01-18 12:10:00,36.6,36.66,36.59,36.66,8400.0,27.9838,28.0297,27.9762,28.0297,8400.0
2007-01-18 12:20:00,36.64,36.64,36.61,36.64,12400.0,28.0144,28.0144,27.9915,28.0144,12400.0
2007-01-18 12:30:00,36.64,36.65,36.61,36.65,20000.0,28.0144,28.022,27.9915,28.022,20000.0
2007-01-18 12:40:00,36.65,36.65,36.64,36.64,2200.0,28.022,28.022,28.0144,28.0144,2200.0
2007-01-18 12:50:00,36.64,36.64,36.6,36.6,8600.0,28.0144,28.0144,27.9838,27.9838,8600.0
2007-01-18 13:00:00,36.6,36.62,36.54,36.56,28200.0,27.9838,27.9991,27.9379,27.9532,28200.0
2007-01-18 13:10:00,36.55,36.55,36.46,36.48,14400.0,27.9456,27.9456,27.8768,27.8921,14400.0
2007-01-18 13:20:00,36.47,36.48,36.47,36.48,7400.0,27.8844,27.8921,27.8844,27.8921,7400.0
2007-01-18 13:30:00,36.47,36.52,36.47,36.52,6600.0,27.8844,27.9226,27.8844,27.9226,6600.0
2007-01-18 13:40:00,36.52,36.53,36.45,36.45,66800.0,27.9226,27.9303,27.8691,27.8691,66800.0
2007-01-18 13:50:00,36.46,36.46,36.42,36.43,3600.0,27.8768,27.8768,27.8462,27.8538,3600.0
2007-01-18 14:00:00,36.41,36.41,36.36,36.41,26400.0,27.8385,27.8385,27.8003,27.8385,26400.0
2007-01-18 14:10:00,36.4,36.45,36.37,36.45,24200.0,27.8309,27.8691,27.808,27.8691,24200.0
2007-01-18 14:20:00,36.45,36.45,36.37,36.4,9200.0,27.8691,27.8691,27.808,27.8309,9200.0
2007-01-18 14:30:00,36.39,36.4,36.34,36.35,52200.0,27.8232,27.8309,27.785,27.7927,52200.0
2007-01-18 14:40:00,36.36,36.4,36.35,36.37,11000.0,27.8003,27.8309,27.7927,27.808,11000.0
2007-01-18 14:50:00,36.37,36.37,36.3,36.31,10200.0,27.808,27.808,27.7544,27.7621,10200.0
2007-01-18 15:00:00,36.31,36.35,36.3,36.32,20600.0,27.7621,27.7927,27.7544,27.7697,20600.0
2007-01-18 15:10:00,36.32,36.35,36.31,36.34,12800.0,27.7697,27.7927,27.7621,27.785,12800.0
2007-01-18 15:20:00,36.34,36.4,36.31,36.4,16200.0,27.785,27.8309,27.7621,27.8309,16200.0
2007-01-18 15:30:00,36.4,36.43,36.38,36.41,16000.0,27.8309,27.8538,27.8156,27.8385,16000.0
2007-01-18 15:40:00,36.41,36.43,36.36,36.37,8200.0,27.8385,27.8538,27.8003,27.808,8200.0
2007-01-18 15:50:00,36.37,36.41,36.33,36.4,45800.0,27.808,27.8385,27.7774,27.8309,45800.0
2007-01-19 09:30:00,36.31,36.33,36.27,36.27,11400.0,27.7621,27.7774,27.7315,27.7315,11400.0
2007-01-19 09:40:00,36.27,36.29,36.13,36.15,7600.0,27.7315,27.7468,27.6245,27.6397,7600.0
2007-01-19 09:50:00,36.19,36.23,36.1,36.22,26400.0,27.6703,27.7009,27.6015,27.6933,26400.0
2007-01-19 10:00:00,36.26,36.35,36.26,36.27,9200.0,27.7238,27.7927,27.7238,27.7315,9200.0
2007-01-19 10:10:00,36.34,36.35,36.28,36.28,6800.0,27.785,27.7927,27.7391,27.7391,6800.0
2007-01-19 10:20:00,36.31,36.35,36.31,36.35,2200.0,27.7621,27.7927,27.7621,27.7927,2200.0
2007-01-19 10:30:00,36.35,36.37,36.34,36.34,5200.0,27.7927,27.808,27.785,27.785,5200.0
2007-01-19 10:40:00,36.34,36.38,36.34,36.38,11800.0,27.785,27.8156,27.785,27.8156,11800.0
2007-01-19 10:50:00,36.38,36.38,36.31,36.32,10600.0,27.8156,27.8156,27.7621,27.7697,10600.0
2007-01-19 11:00:00,36.34,36.35,36.28,36.28,6400.0,27.785,27.7927,27.7391,27.7391,6400.0
2007-01-19 11:10:00,36.29,36.33,36.28,36.28,9400.0,27.7468,27.7774,27.7391,27.7391,9400.0
2007-01-19 11:20:00,36.28,36.33,36.28,36.33,4400.0,27.7391,27.7774,27.7391,27.7774,4400.0
2007-01-19 11:30:00,36.33,36.38,36.31,36.34,3000.0,27.7774,27.8156,27.7621,27.785,3000.0
2007-01-19 11:40:00,36.37,36.37,36.31,36.35,10600.0,27.808,27.808,27.7621,27.7927,10600.0
2007-01-19 11:50:00,36.35,36.35,36.33,36.34,2400.0,27.7927,27.7927,27.7774,27.785,2400.0
2007-01-19 12:00:00,36.34,36.34,36.29,36.3,6200.0,27.785,27.785,27.7468,27.7544,6200.0
2007-01-19 12:10:00,36.3,36.31,36.27,36.31,3400.0,27.7544,27.7621,27.7315,27.7621,3400.0
2007-01-19 12:20:00,36.3,36.31,36.3,36.31,4800.0,27.7544,27.7621,27.7544,27.7621,4800.0
2007-01-19 12:30:00,36.31,36.31,36.25,36.26,12200.0,27.7621,27.7621,27.7162,27.7238,12200.0
2007-01-19 12:40:00,36.26,36.26,36.23,36.26,10000.0,27.7238,27.7238,27.7009,27.7238,10000.0
2007-01-19 12:50:00,36.23,36.27,36.23,36.25,12600.0,27.7009,27.7315,27.7009,27.7162,12600.0
2007-01-19 13:00:00,36.25,36.29,36.25,36.27,16800.0,27.7162,27.7468,27.7162,27.7315,16800.0
2007-01-19 13:10:00,36.27,36.3,36.22,36.24,10800.0,27.7315,27.7544,27.6933,27.7086,10800.0
2007-01-19 13:20:00,36.24,36.26,36.24,36.26,4800.0,27.7086,27.7238,27.7086,27.7238,4800.0
2007-01-19 13:30:00,36.26,36.26,36.23,36.24,8800.0,27.7238,27.7238,27.7009,27.7086,8800.0
2007-01-19 13:40:00,36.25,36.3,36.25,36.3,1800.0,27.7162,27.7544,27.7162,27.7544,1800.0
2007-01-19 13:50:00,36.3,36.33,36.3,36.33,4800.0,27.7544,27.7774,27.7544,27.7774,4800.0
2007-01-19 14:00:00,36.38,36.42,36.37,36.42,2400.0,27.8156,27.8462,27.808,27.8462,2400.0
2007-01-19 14:10:00,36.41,36.44,36.38,36.42,65400.0,27.8385,27.8615,27.8156,27.8462,65400.0
2007-01-19 14:20:00,36.45,36.49,36.4,36.43,11200.0,27.8691,27.8997,27.8309,27.8538,11200.0
2007-01-19 14:30:00,36.42,36.43,36.35,36.37,5000.0,27.8462,27.8538,27.7927,27.808,5000.0
2007-01-19 14:40:00,36.37,36.44,36.37,36.4,6800.0,27.808,27.8615,27.808,27.8309,6800.0
2007-01-19 14:50:00,36.4,36.47,36.38,36.43,7000.0,27.8309,27.8844,27.8156,27.8538,7000.0
2007-01-19 15:00:00,36.46,36.46,36.42,36.44,4200.0,27.8768,27.8768,27.8462,27.8615,4200.0
2007-01-19 15:10:00,36.44,36.46,36.37,36.39,16800.0,27.8615,27.8768,27.808,27.8232,16800.0
2007-01-19 15:20:00,36.39,36.43,36.37,36.38,13200.0,27.8232,27.8538,27.808,27.8156,13200.0
2007-01-19 15:30:00,36.38,36.38,36.35,36.37,18600.0,27.8156,27.8156,27.7927,27.808,18600.0
2007-01-19 15:40:00,36.35,36.38,36.35,36.35,9400.0,27.7927,27.8156,27.7927,27.7927,9400.0
2007-01-19 15:50:00,36.35,36.38,36.32,36.35,14400.0,27.7927,27.8156,27.7697,27.7927,14400.0
2007-01-22 09:30:00,36.63,36.63,36.34,36.34,31600.0,28.0067,28.0067,27.785,27.785,31600.0
2007-01-22 09:40:00,36.34,36.34,36.02,36.02,104600.0,27.785,27.785,27.5403,27.5403,104600.0
2007-01-22 09:50:00,36.02,36.13,35.95,36.08,23600.0,27.5403,27.6245,27.4868,27.5862,23600.0
2007-01-22 10:00:00,36.09,36.09,35.93,35.93,13600.0,27.5939,27.5939,27.4715,27.4715,13600.0
2007-01-22 10:10:00,35.92,35.93,35.85,35.89,22200.0,27.4639,27.4715,27.4104,27.441,22200.0
2007-01-22 10:20:00,35.9,35.95,35.85,35.93,22400.0,27.4486,27.4868,27.4104,27.4715,22400.0
2007-01-22 10:30:00,35.95,35.98,35.91,35.97,50800.0,27.4868,27.5098,27.4562,27.5021,50800.0
2007-01-22 10:40:00,35.97,36.0,35.95,35.97,11000.0,27.5021,27.5251,27.4868,27.5021,11000.0
2007-01-22 10:50:00,35.97,36.05,35.97,36.04,12000.0,27.5021,27.5633,27.5021,27.5556,12000.0
2007-01-22 11:00:00,36.04,36.04,35.95,35.98,22400.0,27.5556,27.5556,27.4868,27.5098,22400.0
2007-01-22 11:10:00,35.98,35.99,35.95,35.96,11000.0,27.5098,27.5174,27.4868,27.4945,11000.0
2007-01-22 11:20:00,35.96,35.97,35.95,35.96,4000.0,27.4945,27.5021,27.4868,27.4945,4000.0
2007-01-22 11:30:00,35.96,35.98,35.92,35.98,9600.0,27.4945,27.5098,27.4639,27.5098,9600.0
2007-01-22 11:40:00,35.96,35.99,35.96,35.97,9200.0,27.4945,27.5174,27.4945,27.5021,9200.0
2007-01-22 11:50:00,35.97,36.03,35.97,35.98,10400.0,27.5021,27.548,27.5021,27.5098,10400.0
2007-01-22 12:00:00,36.0,36.02,36.0,36.02,9400.0,27.5251,27.5403,27.5251,27.5403,9400.0
2007-01-22 12:10:00,36.02,36.02,35.98,35.99,19800.0,27.5403,27.5403,27.5098,27.5174,19800.0
2007-01-22 12:20:00,35.99,35.99,35.98,35.99,8400.0,27.5174,27.5174,27.5098,27.5174,8400.0
2007-01-22 12:30:00,35.99,36.04,35.97,36.02,16800.0,27.5174,27.5556,27.5021,27.5403,16800.0
2007-01-22 12:40:00,36.01,36.06,35.99,36.05,17400.0,27.5327,27.5709,27.5174,27.5633,17400.0
2007-01-22 12:50:00,36.05,36.06,36.02,36.06,2200.0,27.5633,27.5709,27.5403,27.5709,2200.0
2007-01-22 13:00:00,36.06,36.06,35.98,35.99,13200.0,27.5709,27.5709,27.5098,27.5174,13200.0
2007-01-22 13:10:00,35.99,36.04,35.98,36.04,11400.0,27.5174,27.5556,27.5098,27.5556,11400.0
2007-01-22 13:20:00,36.04,36.12,36.04,36.1,42200.0,27.5556,27.6168,27.5556,27.6015,42200.0
2007-01-22 13:30:00,36.09,36.09,36.05,36.06,3000.0,27.5939,27.5939,27.5633,27.5709,3000.0
2007-01-22 13:40:00,36.06,36.06,36.02,36.05,5000.0,27.5709,27.5709,27.5403,27.5633,5000.0
2007-01-22 13:50:00,36.05,36.06,36.04,36.05,7200.0,27.5633,27.5709,27.5556,27.5633,7200.0
2007-01-22 14:00:00,36.05,36.06,36.04,36.05,7600.0,27.5633,27.5709,27.5556,27.5633,7600.0
2007-01-22 14:10:00,36.05,36.06,36.02,36.05,5200.0,27.5633,27.5709,27.5403,27.5633,5200.0
2007-01-22 14:20:00,36.04,36.06,36.04,36.06,6200.0,27.5556,27.5709,27.5556,27.5709,6200.0
2007-01-22 14:30:00,36.06,36.06,35.99,35.99,11200.0,27.5709,27.5709,27.5174,27.5174,11200.0
2007-01-22 14:40:00,35.99,36.04,35.96,36.02,23600.0,27.5174,27.5556,27.4945,27.5403,23600.0
2007-01-22 14:50:00,36.04,36.06,36.01,36.06,5200.0,27.5556,27.5709,27.5327,27.5709,5200.0
2007-01-22 15:00:00,36.04,36.06,36.02,36.03,5800.0,27.5556,27.5709,27.5403,27.548,5800.0
2007-01-22 15:10:00,36.04,36.04,36.02,36.03,9600.0,27.5556,27.5556,27.5403,27.548,9600.0
2007-01-22 15:20:00,36.02,36.08,36.0,36.04,9400.0,27.5403,27.5862,27.5251,27.5556,9400.0
2007-01-22 15:30:00,36.05,36.06,36.02,36.04,23000.0,27.5633,27.5709,27.5403,27.5556,23000.0
2007-01-22 15:40:00,36.05,36.06,36.04,36.05,10800.0,27.5633,27.5709,27.5556,27.5633,10800.0
2007-01-22 15:50:00,36.03,36.12,36.03,36.1,23400.0,27.548,27.6168,27.548,27.6015,23400.0
2007-01-23 09:30:00,35.95,35.99,35.9,35.91,20000.0,27.4868,27.5174,27.4486,27.4562,20000.0
2007-01-23 09:40:00,35.91,35.99,35.89,35.98,14200.0,27.4562,27.5174,27.441,27.5098,14200.0
2007-01-23 09:50:00,35.97,36.11,35.97,36.11,18400.0,27.5021,27.6092,27.5021,27.6092,18400.0
2007-01-23 10:00:00,36.08,36.11,35.92,35.96,28400.0,27.5862,27.6092,27.4639,27.4945,28400.0
2007-01-23 10:10:00,35.97,36.01,35.89,35.99,13400.0,27.5021,27.5327,27.441,27.5174,13400.0
2007-01-23 10:20:00,35.95,35.99,35.91,35.94,10800.0,27.4868,27.5174,27.4562,27.4792,10800.0
2007-01-23 10:30:00,35.94,36.01,35.94,36.01,14800.0,27.4792,27.5327,27.4792,27.5327,14800.0
2007-01-23 10:40:00,36.01,36.01,35.97,36.0,8000.0,27.5327,27.5327,27.5021,27.5251,8000.0
2007-01-23 10:50:00,36.0,36.01,35.98,35.99,10400.0,27.5251,27.5327,27.5098,27.5174,10400.0
2007-01-23 11:00:00,35.99,36.1,35.99,36.06,34800.0,27.5174,27.6015,27.5174,27.5709,34800.0
2007-01-23 11:10:00,36.06,36.09,36.04,36.06,21600.0,27.5709,27.5939,27.5556,27.5709,21600.0
2007-01-23 11:20:00,36.06,36.13,36.05,36.09,57000.0,27.5709,27.6245,27.5633,27.5939,57000.0
2007-01-23 11:30:00,36.11,36.12,36.03,36.05,15800.0,27.6092,27.6168,27.548,27.5633,15800.0
2007-01-23 11:40:00,36.05,36.06,36.02,36.04,8000.0,27.5633,27.5709,27.5403,27.5556,8000.0
2007-01-23 11:50:00,36.05,36.05,35.94,36.02,40000.0,27.5633,27.5633,27.4792,27.5403,40000.0
2007-01-23 12:00:00,36.01,36.13,36.0,36.13,21200.0,27.5327,27.6245,27.5251,27.6245,21200.0
2007-01-23 12:10:00,36.12,36.17,36.07,36.09,39800.0,27.6168,27.655,27.5786,27.5939,39800.0
2007-01-23 12:20:00,36.08,36.18,36.08,36.16,15000.0,27.5862,27.6627,27.5862,27.6474,15000.0
2007-01-23 12:30:00,36.19,36.22,36.02,36.09,27600.0,27.6703,27.6933,27.5403,27.5939,27600.0
2007-01-23 12:40:00,36.06,36.13,36.05,36.13,11000.0,27.5709,27.6245,27.5633,27.6245,11000.0
2007-01-23 12:50:00,36.13,36.24,36.13,36.24,11200.0,27.6245,27.7086,27.6245,27.7086,11200.0
2007-01-23 13:00:00,36.23,36.27,36.19,36.24,9000.0,27.7009,27.7315,27.6703,27.7086,9000.0
2007-01-23 13:10:00,36.29,36.37,36.26,36.35,5000.0,27.7468,27.808,27.7238,27.7927,5000.0
2007-01-23 13:20:00,36.36,36.39,36.34,36.38,8800.0,27.8003,27.8232,27.785,27.8156,8800.0
2007-01-23 13:30:00,36.38,36.41,36.35,36.36,8000.0,27.8156,27.8385,27.7927,27.8003,8000.0
2007-01-23 13:40:00,36.36,36.4,36.35,36.4,2200.0,27.8003,27.8309,27.7927,27.8309,2200.0
2007-01-23 13:50:00,36.4,36.42,36.35,36.38,5800.0,27.8309,27.8462,27.7927,27.8156,5800.0
2007-01-23 14:00:00,36.38,36.44,36.37,36.38,8400.0,27.8156,27.8615,27.808,27.8156,8400.0
2007-01-23 14:10:00,36.38,36.45,36.35,36.4,18800.0,27.8156,27.8691,27.7927,27.8309,18800.0
2007-01-23 14:20:00,36.39,36.44,36.38,36.4,12800.0,27.8232,27.8615,27.8156,27.8309,12800.0
2007-01-23 14:30:00,36.4,36.4,36.26,36.26,10600.0,27.8309,27.8309,27.7238,27.7238,10600.0
2007-01-23 14:40:00,36.28,36.31,36.22,36.28,8800.0,27.7391,27.7621,27.6933,27.7391,8800.0
2007-01-23 14:50:00,36.28,36.28,36.22,36.26,11800.0,27.7391,27.7391,27.6933,27.7238,11800.0
2007-01-23 15:00:00,36.25,36.34,36.14,36.21,73800.0,27.7162,27.785,27.6321,27.6856,73800.0
2007-01-23 15:10:00,36.22,36.22,36.19,36.2,34000.0,27.6933,27.6933,27.6703,27.678,34000.0
2007-01-23 15:20:00,36.2,36.2,36.1,36.1,31000.0,27.678,27.678,27.6015,27.6015,31000.0
2007-01-23 15:30:00,36.1,36.14,36.1,36.13,29600.0,27.6015,27.6321,27.6015,27.6245,29600.0
2007-01-23 15:40:00,36.14,36.14,36.01,36.02,50800.0,27.6321,27.6321,27.5327,27.5403,50800.0
2007-01-23 15:50:00,36.02,36.19,36.0,36.08,77600.0,27.5403,27.6703,27.5251,27.5862,77600.0
2007-01-24 09:40:00,37.15,37.95,37.15,37.85,207000.0,28.4043,29.016,28.4043,28.9395,207000.0
2007-01-24 09:50:00,37.87,39.03,37.85,38.33,238600.0,28.9548,29.8417,28.9395,29.3065,238600.0
2007-01-24 10:00:00,38.33,38.38,38.08,38.13,105800.0,29.3065,29.3448,29.1154,29.1536,105800.0
2007-01-24 10:10:00,38.09,38.87,38.07,38.44,116400.0,29.123,29.7194,29.1077,29.3906,116400.0
2007-01-24 10:20:00,38.41,38.54,38.39,38.52,31800.0,29.3677,29.4671,29.3524,29.4518,31800.0
2007-01-24 10:30:00,38.52,38.55,38.28,38.49,59400.0,29.4518,29.4747,29.2683,29.4289,59400.0
2007-01-24 10:40:00,38.49,38.82,38.49,38.75,93600.0,29.4289,29.6812,29.4289,29.6277,93600.0
2007-01-24 10:50:00,38.74,38.76,38.6,38.63,17800.0,29.62,29.6353,29.513,29.5359,17800.0
2007-01-24 11:00:00,38.62,38.62,38.44,38.48,34800.0,29.5283,29.5283,29.3906,29.4212,34800.0
2007-01-24 11:10:00,38.48,38.55,38.33,38.33,33600.0,29.4212,29.4747,29.3065,29.3065,33600.0
2007-01-24 11:20:00,38.34,38.51,38.34,38.46,21200.0,29.3142,29.4442,29.3142,29.4059,21200.0
2007-01-24 11:30:00,38.46,38.58,38.46,38.46,36400.0,29.4059,29.4977,29.4059,29.4059,36400.0
2007-01-24 11:40:00,38.49,38.49,38.1,38.14,42600.0,29.4289,29.4289,29.1307,29.1613,42600.0
2007-01-24 11:50:00,38.14,38.44,38.1,38.24,50600.0,29.1613,29.3906,29.1307,29.2377,50600.0
2007-01-24 12:00:00,38.27,38.31,37.88,37.98,54600.0,29.2607,29.2912,28.9625,29.0389,54600.0
2007-01-24 12:10:00,37.97,37.98,37.82,37.9,37200.0,29.0313,29.0389,28.9166,28.9778,37200.0
2007-01-24 12:20:00,37.88,37.97,37.88,37.93,24400.0,28.9625,29.0313,28.9625,29.0007,24400.0
2007-01-24 12:30:00,37.93,37.93,37.82,37.85,39800.0,29.0007,29.0007,28.9166,28.9395,39800.0
2007-01-24 12:40:00,37.83,37.9,37.73,37.83,33200.0,28.9242,28.9778,28.8478,28.9242,33200.0
2007-01-24 12:50:00,37.82,37.98,37.74,37.92,61800.0,28.9166,29.0389,28.8554,28.9931,61800.0
2007-01-24 13:00:00,37.92,37.99,37.92,37.99,31600.0,28.9931,29.0466,28.9931,29.0466,31600.0
2007-01-24 13:10:00,37.97,38.13,37.97,38.08,43600.0,29.0313,29.1536,29.0313,29.1154,43600.0
2007-01-24 13:20:00,38.1,38.1,37.86,37.89,34800.0,29.1307,29.1307,28.9472,28.9701,34800.0
2007-01-24 13:30:00,37.89,38.07,37.89,38.02,13000.0,28.9701,29.1077,28.9701,29.0695,13000.0
2007-01-24 13:40:00,38.01,38.08,37.97,38.06,25400.0,29.0619,29.1154,29.0313,29.1001,25400.0
2007-01-24 13:50:00,38.07,38.2,38.05,38.07,31800.0,29.1077,29.2071,29.0925,29.1077,31800.0
2007-01-24 14:00:00,38.1,38.15,38.07,38.13,15000.0,29.1307,29.1689,29.1077,29.1536,15000.0
2007-01-24 14:10:00,38.15,38.17,38.13,38.16,44000.0,29.1689,29.1842,29.1536,29.1766,44000.0
2007-01-24 14:20:00,38.15,38.27,38.15,38.21,44400.0,29.1689,29.2607,29.1689,29.2148,44400.0
2007-01-24 14:30:00,38.22,38.25,38.19,38.25,38000.0,29.2224,29.2454,29.1995,29.2454,38000.0
2007-01-24 14:40:00,38.25,38.3,38.2,38.29,48200.0,29.2454,29.2836,29.2071,29.276,48200.0
2007-01-24 14:50:00,38.29,38.33,38.24,38.3,39200.0,29.276,29.3065,29.2377,29.2836,39200.0
2007-01-24 15:00:00,38.3,38.44,38.13,38.26,78000.0,29.2836,29.3906,29.1536,29.253,78000.0
2007-01-24 15:10:00,38.25,38.31,38.14,38.26,55000.0,29.2454,29.2912,29.1613,29.253,55000.0
2007-01-24 15:20:00,38.26,38.51,38.26,38.44,63800.0,29.253,29.4442,29.253,29.3906,63800.0
2007-01-24 15:30:00,38.41,38.47,38.25,38.33,78200.0,29.3677,29.4136,29.2454,29.3065,78200.0
2007-01-24 15:40:00,38.3,38.45,38.29,38.43,85800.0,29.2836,29.3983,29.276,29.383,85800.0
2007-01-24 15:50:00,38.42,38.59,38.4,38.51,101000.0,29.3754,29.5053,29.3601,29.4442,101000.0
2007-01-25 09:30:00,38.62,38.85,38.62,38.71,37000.0,29.5283,29.7041,29.5283,29.5971,37000.0
2007-01-25 09:40:00,38.72,38.73,38.6,38.66,31200.0,29.6047,29.6124,29.513,29.5589,31200.0
2007-01-25 09:50:00,38.7,39.0,38.67,39.0,42800.0,29.5894,29.8188,29.5665,29.8188,42800.0
2007-01-25 10:00:00,39.04,39.06,38.86,38.86,34000.0,29.8494,29.8647,29.7118,29.7118,34000.0
2007-01-25 10:10:00,38.82,38.92,38.72,38.77,31600.0,29.6812,29.7576,29.6047,29.643,31600.0
2007-01-25 10:20:00,38.74,38.74,38.56,38.6,24000.0,29.62,29.62,29.4824,29.513,24000.0
2007-01-25 10:30:00,38.6,38.6,38.54,38.55,43200.0,29.513,29.513,29.4671,29.4747,43200.0
2007-01-25 10:40:00,38.55,38.74,38.54,38.72,44000.0,29.4747,29.62,29.4671,29.6047,44000.0
2007-01-25 10:50:00,38.72,38.82,38.7,38.79,87400.0,29.6047,29.6812,29.5894,29.6582,87400.0
2007-01-25 11:00:00,38.79,38.88,38.78,38.87,24000.0,29.6582,29.7271,29.6506,29.7194,24000.0
2007-01-25 11:10:00,38.87,38.88,38.83,38.84,17200.0,29.7194,29.7271,29.6888,29.6965,17200.0
2007-01-25 11:20:00,38.84,38.84,38.78,38.82,23200.0,29.6965,29.6965,29.6506,29.6812,23200.0
2007-01-25 11:30:00,38.82,38.88,38.81,38.87,17400.0,29.6812,29.7271,29.6735,29.7194,17400.0
2007-01-25 11:40:00,38.86,38.91,38.85,38.85,49200.0,29.7118,29.75,29.7041,29.7041,49200.0
2007-01-25 11:50:00,38.85,38.91,38.81,38.84,27200.0,29.7041,29.75,29.6735,29.6965,27200.0
2007-01-25 12:00:00,38.83,38.87,38.83,38.87,14400.0,29.6888,29.7194,29.6888,29.7194,14400.0
2007-01-25 12:10:00,38.85,38.88,38.83,38.88,10800.0,29.7041,29.7271,29.6888,29.7271,10800.0
2007-01-25 12:20:00,38.88,38.9,38.85,38.9,52600.0,29.7271,29.7424,29.7041,29.7424,52600.0
2007-01-25 12:30:00,38.9,39.04,38.89,39.04,23200.0,29.7424,29.8494,29.7347,29.8494,23200.0
2007-01-25 12:40:00,39.04,39.1,38.93,39.01,48800.0,29.8494,29.8953,29.7653,29.8265,48800.0
2007-01-25 12:50:00,39.01,39.07,38.98,39.07,13200.0,29.8265,29.8723,29.8035,29.8723,13200.0
2007-01-25 13:00:00,39.05,39.22,39.05,39.2,24400.0,29.857,29.987,29.857,29.9717,24400.0
2007-01-25 13:10:00,39.16,39.17,39.04,39.1,27200.0,29.9411,29.9488,29.8494,29.8953,27200.0
2007-01-25 13:20:00,39.09,39.09,39.05,39.07,20400.0,29.8876,29.8876,29.857,29.8723,20400.0
2007-01-25 13:30:00,39.07,39.13,38.99,38.99,23000.0,29.8723,29.9182,29.8112,29.8112,23000.0
2007-01-25 13:40:00,38.98,39.04,38.96,38.99,17000.0,29.8035,29.8494,29.7882,29.8112,17000.0
2007-01-25 13:50:00,38.98,39.06,38.98,38.99,24400.0,29.8035,29.8647,29.8035,29.8112,24400.0
2007-01-25 14:00:00,38.97,38.99,38.91,38.94,39600.0,29.7959,29.8112,29.75,29.7729,39600.0
2007-01-25 14:10:00,38.94,38.99,38.94,38.95,39800.0,29.7729,29.8112,29.7729,29.7806,39800.0
2007-01-25 14:20:00,38.94,38.94,38.88,38.88,31600.0,29.7729,29.7729,29.7271,29.7271,31600.0
2007-01-25 14:30:00,38.88,38.92,38.74,38.83,92000.0,29.7271,29.7576,29.62,29.6888,92000.0
2007-01-25 14:40:00,38.84,38.85,38.82,38.83,35800.0,29.6965,29.7041,29.6812,29.6888,35800.0
2007-01-25 14:50:00,38.82,38.97,38.82,38.97,25000.0,29.6812,29.7959,29.6812,29.7959,25000.0
2007-01-25 15:00:00,38.97,39.06,38.9,38.95,66000.0,29.7959,29.8647,29.7424,29.7806,66000.0
2007-01-25 15:10:00,38.95,38.99,38.95,38.98,15800.0,29.7806,29.8112,29.7806,29.8035,15800.0
2007-01-25 15:20:00,38.98,39.03,38.92,38.93,32200.0,29.8035,29.8417,29.7576,29.7653,32200.0
2007-01-25 15:30:00,38.93,38.97,38.81,38.85,33800.0,29.7653,29.7959,29.6735,29.7041,33800.0
2007-01-25 15:40:00,38.84,38.84,38.68,38.72,64200.0,29.6965,29.6965,29.5741,29.6047,64200.0
2007-01-25 15:50:00,38.72,38.74,38.63,38.69,68800.0,29.6047,29.62,29.5359,29.5818,68800.0
2007-01-26 09:30:00,38.95,39.0,38.67,38.74,21200.0,29.7806,29.8188,29.5665,29.62,21200.0
2007-01-26 09:40:00,38.67,38.77,38.63,38.77,6800.0,29.5665,29.643,29.5359,29.643,6800.0
2007-01-26 09:50:00,38.79,38.79,38.63,38.66,13200.0,29.6582,29.6582,29.5359,29.5589,13200.0
2007-01-26 10:00:00,38.65,38.7,38.52,38.57,17400.0,29.5512,29.5894,29.4518,29.49,17400.0
2007-01-26 10:10:00,38.57,38.62,38.52,38.58,19200.0,29.49,29.5283,29.4518,29.4977,19200.0
2007-01-26 10:20:00,38.6,38.7,38.58,38.65,16200.0,29.513,29.5894,29.4977,29.5512,16200.0
2007-01-26 10:30:00,38.65,38.73,38.65,38.68,10800.0,29.5512,29.6124,29.5512,29.5741,10800.0
2007-01-26 10:40:00,38.66,38.71,38.64,38.65,7600.0,29.5589,29.5971,29.5436,29.5512,7600.0
2007-01-26 10:50:00,38.66,38.69,38.63,38.63,31000.0,29.5589,29.5818,29.5359,29.5359,31000.0
2007-01-26 11:00:00,38.63,38.64,38.6,38.63,25200.0,29.5359,29.5436,29.513,29.5359,25200.0
2007-01-26 11:10:00,38.67,38.74,38.66,38.73,13000.0,29.5665,29.62,29.5589,29.6124,13000.0
2007-01-26 11:20:00,38.75,38.77,38.68,38.73,9600.0,29.6277,29.643,29.5741,29.6124,9600.0
2007-01-26 11:30:00,38.69,38.7,38.6,38.65,8800.0,29.5818,29.5894,29.513,29.5512,8800.0
2007-01-26 11:40:00,38.61,38.7,38.61,38.66,9800.0,29.5206,29.5894,29.5206,29.5589,9800.0
2007-01-26 11:50:00,38.66,38.67,38.64,38.67,6000.0,29.5589,29.5665,29.5436,29.5665,6000.0
2007-01-26 12:00:00,38.67,38.77,38.67,38.71,12800.0,29.5665,29.643,29.5665,29.5971,12800.0
2007-01-26 12:10:00,38.7,38.7,38.59,38.66,51800.0,29.5894,29.5894,29.5053,29.5589,51800.0
2007-01-26 12:20:00,38.66,38.66,38.6,38.6,4000.0,29.5589,29.5589,29.513,29.513,4000.0
2007-01-26 12:30:00,38.61,38.63,38.59,38.59,18600.0,29.5206,29.5359,29.5053,29.5053,18600.0
2007-01-26 12:40:00,38.59,38.63,38.59,38.63,3600.0,29.5053,29.5359,29.5053,29.5359,3600.0
2007-01-26 12:50:00,38.63,38.66,38.61,38.66,2600.0,29.5359,29.5589,29.5206,29.5589,2600.0
2007-01-26 13:00:00,38.66,38.77,38.64,38.71,8200.0,29.5589,29.643,29.5436,29.5971,8200.0
2007-01-26 13:10:00,38.71,38.76,38.7,38.73,13600.0,29.5971,29.6353,29.5894,29.6124,13600.0
2007-01-26 13:20:00,38.76,38.76,38.67,38.72,6400.0,29.6353,29.6353,29.5665,29.6047,6400.0
2007-01-26 13:30:00,38.74,38.74,38.6,38.68,25000.0,29.62,29.62,29.513,29.5741,25000.0
2007-01-26 13:40:00,38.7,38.7,38.66,38.68,5400.0,29.5894,29.5894,29.5589,29.5741,5400.0
2007-01-26 13:50:00,38.66,38.7,38.66,38.7,3200.0,29.5589,29.5894,29.5589,29.5894,3200.0
2007-01-26 14:00:00,38.7,38.73,38.67,38.68,14000.0,29.5894,29.6124,29.5665,29.5741,14000.0
2007-01-26 14:10:00,38.65,38.77,38.65,38.72,11600.0,29.5512,29.643,29.5512,29.6047,11600.0
2007-01-26 14:20:00,38.74,38.82,38.73,38.79,15000.0,29.62,29.6812,29.6124,29.6582,15000.0
2007-01-26 14:30:00,38.73,38.78,38.68,38.7,17600.0,29.6124,29.6506,29.5741,29.5894,17600.0
2007-01-26 14:40:00,38.74,38.8,38.73,38.74,17200.0,29.62,29.6659,29.6124,29.62,17200.0
2007-01-26 14:50:00,38.73,38.75,38.67,38.72,18600.0,29.6124,29.6277,29.5665,29.6047,18600.0
2007-01-26 15:00:00,38.7,38.83,38.63,38.73,42200.0,29.5894,29.6888,29.5359,29.6124,42200.0
2007-01-26 15:10:00,38.72,38.77,38.71,38.76,23600.0,29.6047,29.643,29.5971,29.6353,23600.0
2007-01-26 15:20:00,38.77,38.81,38.76,38.77,8000.0,29.643,29.6735,29.6353,29.643,8000.0
2007-01-26 15:30:00,38.75,38.77,38.72,38.76,12000.0,29.6277,29.643,29.6047,29.6353,12000.0
2007-01-26 15:40:00,38.77,38.81,38.74,38.81,14800.0,29.643,29.6735,29.62,29.6735,14800.0
2007-01-26 15:50:00,38.8,38.84,38.68,38.73,30000.0,29.6659,29.6965,29.5741,29.6124,30000.0
2007-01-29 09:30:00,38.73,38.77,38.64,38.77,15600.0,29.6124,29.643,29.5436,29.643,15600.0
2007-01-29 09:40:00,38.84,38.98,38.84,38.95,20600.0,29.6965,29.8035,29.6965,29.7806,20600.0
2007-01-29 09:50:00,38.94,39.0,38.93,38.95,14400.0,29.7729,29.8188,29.7653,29.7806,14400.0
2007-01-29 10:00:00,38.99,38.99,38.84,38.92,26400.0,29.8112,29.8112,29.6965,29.7576,26400.0
2007-01-29 10:10:00,38.92,38.94,38.88,38.9,10400.0,29.7576,29.7729,29.7271,29.7424,10400.0
2007-01-29 10:20:00,38.92,38.94,38.91,38.92,8200.0,29.7576,29.7729,29.75,29.7576,8200.0
2007-01-29 10:30:00,38.94,38.99,38.92,38.97,19600.0,29.7729,29.8112,29.7576,29.7959,19600.0
2007-01-29 10:40:00,38.97,39.0,38.94,39.0,21000.0,29.7959,29.8188,29.7729,29.8188,21000.0
2007-01-29 10:50:00,38.98,39.07,38.98,39.04,7800.0,29.8035,29.8723,29.8035,29.8494,7800.0
2007-01-29 11:00:00,39.04,39.11,39.02,39.05,14200.0,29.8494,29.9029,29.8341,29.857,14200.0
2007-01-29 11:10:00,39.05,39.06,38.94,38.94,9800.0,29.857,29.8647,29.7729,29.7729,9800.0
2007-01-29 11:20:00,38.95,38.96,38.92,38.96,4800.0,29.7806,29.7882,29.7576,29.7882,4800.0
2007-01-29 11:30:00,38.95,38.95,38.91,38.93,36800.0,29.7806,29.7806,29.75,29.7653,36800.0
2007-01-29 11:40:00,38.91,38.94,38.88,38.94,4000.0,29.75,29.7729,29.7271,29.7729,4000.0
2007-01-29 11:50:00,38.95,38.97,38.91,38.97,3200.0,29.7806,29.7959,29.75,29.7959,3200.0
2007-01-29 12:00:00,38.96,38.98,38.94,38.95,8000.0,29.7882,29.8035,29.7729,29.7806,8000.0
2007-01-29 12:10:00,38.98,38.98,38.95,38.96,13400.0,29.8035,29.8035,29.7806,29.7882,13400.0
2007-01-29 12:20:00,38.97,38.98,38.94,38.94,4800.0,29.7959,29.8035,29.7729,29.7729,4800.0
2007-01-29 12:30:00,38.95,38.99,38.95,38.99,92200.0,29.7806,29.8112,29.7806,29.8112,92200.0
2007-01-29 12:40:00,38.99,39.0,38.94,38.98,73200.0,29.8112,29.8188,29.7729,29.8035,73200.0
2007-01-29 12:50:00,38.99,39.03,38.98,39.01,3600.0,29.8112,29.8417,29.8035,29.8265,3600.0
2007-01-29 13:00:00,39.01,39.1,39.01,39.04,9800.0,29.8265,29.8953,29.8265,29.8494,9800.0
2007-01-29 13:10:00,39.03,39.09,38.99,39.04,8600.0,29.8417,29.8876,29.8112,29.8494,8600.0
2007-01-29 13:20:00,39.02,39.06,38.97,39.04,6400.0,29.8341,29.8647,29.7959,29.8494,6400.0
2007-01-29 13:30:00,39.05,39.07,38.97,38.98,11000.0,29.857,29.8723,29.7959,29.8035,11000.0
2007-01-29 13:40:00,38.99,38.99,38.88,38.89,7200.0,29.8112,29.8112,29.7271,29.7347,7200.0
2007-01-29 13:50:00,38.91,38.94,38.88,38.89,9600.0,29.75,29.7729,29.7271,29.7347,9600.0
2007-01-29 14:00:00,38.9,38.94,38.84,38.92,18800.0,29.7424,29.7729,29.6965,29.7576,18800.0
2007-01-29 14:10:00,38.94,38.96,38.84,38.95,19200.0,29.7729,29.7882,29.6965,29.7806,19200.0
2007-01-29 14:20:00,38.94,38.94,38.88,38.91,10600.0,29.7729,29.7729,29.7271,29.75,10600.0
2007-01-29 14:30:00,38.9,38.98,38.85,38.97,32000.0,29.7424,29.8035,29.7041,29.7959,32000.0
2007-01-29 14:40:00,38.98,39.04,38.98,38.99,12600.0,29.8035,29.8494,29.8035,29.8112,12600.0
2007-01-29 14:50:00,38.99,39.08,38.97,39.04,19800.0,29.8112,29.88,29.7959,29.8494,19800.0
2007-01-29 15:00:00,39.02,39.11,38.98,39.03,28400.0,29.8341,29.9029,29.8035,29.8417,28400.0
2007-01-29 15:10:00,39.02,39.05,38.99,39.02,18600.0,29.8341,29.857,29.8112,29.8341,18600.0
2007-01-29 15:20:00,39.01,39.06,38.92,39.06,16000.0,29.8265,29.8647,29.7576,29.8647,16000.0
2007-01-29 15:30:00,39.07,39.17,39.07,39.08,38200.0,29.8723,29.9488,29.8723,29.88,38200.0
2007-01-29 15:40:00,39.1,39.16,39.08,39.13,60000.0,29.8953,29.9411,29.88,29.9182,60000.0
2007-01-29 15:50:00,39.11,39.12,39.03,39.09,33000.0,29.9029,29.9106,29.8417,29.8876,33000.0
2007-01-30 09:30:00,39.19,39.46,39.19,39.35,37200.0,29.9641,30.1705,29.9641,30.0864,37200.0
2007-01-30 09:40:00,39.35,39.37,39.31,39.31,19000.0,30.0864,30.1017,30.0558,30.0558,19000.0
2007-01-30 09:50:00,39.31,39.32,39.1,39.1,11000.0,30.0558,30.0635,29.8953,29.8953,11000.0
2007-01-30 10:00:00,39.12,39.12,38.96,39.01,35000.0,29.9106,29.9106,29.7882,29.8265,35000.0
2007-01-30 10:10:00,39.01,39.08,38.99,39.08,8000.0,29.8265,29.88,29.8112,29.88,8000.0
2007-01-30 10:20:00,39.1,39.24,39.08,39.23,13200.0,29.8953,30.0023,29.88,29.9947,13200.0
2007-01-30 10:30:00,39.19,39.24,39.15,39.22,9000.0,29.9641,30.0023,29.9335,29.987,9000.0
2007-01-30 10:40:00,39.21,39.21,39.16,39.17,8400.0,29.9794,29.9794,29.9411,29.9488,8400.0
2007-01-30 10:50:00,39.15,39.2,39.1,39.2,7000.0,29.9335,29.9717,29.8953,29.9717,7000.0
2007-01-30 11:00:00,39.21,39.32,39.19,39.3,24000.0,29.9794,30.0635,29.9641,30.0482,24000.0
2007-01-30 11:10:00,39.29,39.31,39.24,39.29,26400.0,30.0405,30.0558,30.0023,30.0405,26400.0
2007-01-30 11:20:00,39.27,39.31,39.26,39.27,9800.0,30.0252,30.0558,30.0176,30.0252,9800.0
2007-01-30 11:30:00,39.25,39.25,39.14,39.2,11200.0,30.01,30.01,29.9259,29.9717,11200.0
2007-01-30 11:40:00,39.2,39.29,39.2,39.23,10600.0,29.9717,30.0405,29.9717,29.9947,10600.0
2007-01-30 11:50:00,39.22,39.22,39.17,39.17,4200.0,29.987,29.987,29.9488,29.9488,4200.0
2007-01-30 12:00:00,39.18,39.21,39.1,39.14,17400.0,29.9564,29.9794,29.8953,29.9259,17400.0
2007-01-30 12:10:00,39.15,39.22,39.15,39.18,7400.0,29.9335,29.987,29.9335,29.9564,7400.0
2007-01-30 12:20:00,39.17,39.18,39.15,39.15,5400.0,29.9488,29.9564,29.9335,29.9335,5400.0
2007-01-30 12:30:00,39.14,39.26,39.14,39.26,9800.0,29.9259,30.0176,29.9259,30.0176,9800.0
2007-01-30 12:40:00,39.26,39.26,39.23,39.24,5200.0,30.0176,30.0176,29.9947,30.0023,5200.0
2007-01-30 12:50:00,39.23,39.24,39.18,39.18,1800.0,29.9947,30.0023,29.9564,29.9564,1800.0
2007-01-30 13:00:00,39.2,39.21,39.1,39.1,6600.0,29.9717,29.9794,29.8953,29.8953,6600.0
2007-01-30 13:10:00,39.1,39.14,39.1,39.12,9000.0,29.8953,29.9259,29.8953,29.9106,9000.0
2007-01-30 13:20:00,39.13,39.13,39.04,39.04,8200.0,29.9182,29.9182,29.8494,29.8494,8200.0
2007-01-30 13:30:00,39.04,39.05,38.95,39.05,18000.0,29.8494,29.857,29.7806,29.857,18000.0
2007-01-30 13:40:00,39.06,39.24,39.06,39.23,7800.0,29.8647,30.0023,29.8647,29.9947,7800.0
2007-01-30 13:50:00,39.24,39.24,39.18,39.18,6000.0,30.0023,30.0023,29.9564,29.9564,6000.0
2007-01-30 14:00:00,39.2,39.2,39.13,39.13,8200.0,29.9717,29.9717,29.9182,29.9182,8200.0
2007-01-30 14:10:00,39.13,39.21,39.13,39.21,4400.0,29.9182,29.9794,29.9182,29.9794,4400.0
2007-01-30 14:20:00,39.19,39.23,39.16,39.18,13400.0,29.9641,29.9947,29.9411,29.9564,13400.0
2007-01-30 14:30:00,39.17,39.22,39.13,39.18,29600.0,29.9488,29.987,29.9182,29.9564,29600.0
2007-01-30 14:40:00,39.18,39.21,39.17,39.18,30800.0,29.9564,29.9794,29.9488,29.9564,30800.0
2007-01-30 14:50:00,39.17,39.19,39.13,39.19,13400.0,29.9488,29.9641,29.9182,29.9641,13400.0
2007-01-30 15:00:00,39.19,39.32,39.15,39.21,43400.0,29.9641,30.0635,29.9335,29.9794,43400.0
2007-01-30 15:10:00,39.24,39.24,39.2,39.23,12600.0,30.0023,30.0023,29.9717,29.9947,12600.0
2007-01-30 15:20:00,39.21,39.24,39.17,39.21,15800.0,29.9794,30.0023,29.9488,29.9794,15800.0
2007-01-30 15:30:00,39.21,39.23,39.17,39.23,10600.0,29.9794,29.9947,29.9488,29.9947,10600.0
2007-01-30 15:40:00,39.2,39.23,39.2,39.22,44600.0,29.9717,29.9947,29.9717,29.987,44600.0
2007-01-30 15:50:00,39.23,39.27,39.19,39.2,29400.0,29.9947,30.0252,29.9641,29.9717,29400.0
2007-01-31 09:30:00,39.33,39.33,38.96,39.04,26200.0,30.0711,30.0711,29.7882,29.8494,26200.0
2007-01-31 09:40:00,39.04,39.17,39.02,39.07,22000.0,29.8494,29.9488,29.8341,29.8723,22000.0
2007-01-31 09:50:00,39.07,39.12,38.97,38.97,10400.0,29.8723,29.9106,29.7959,29.7959,10400.0
2007-01-31 10:00:00,38.97,39.0,38.93,39.0,8400.0,29.7959,29.8188,29.7653,29.8188,8400.0
2007-01-31 10:10:00,39.02,39.06,38.96,38.99,11800.0,29.8341,29.8647,29.7882,29.8112,11800.0
2007-01-31 10:20:00,38.98,39.01,38.98,39.01,10000.0,29.8035,29.8265,29.8035,29.8265,10000.0
2007-01-31 10:30:00,39.01,39.05,39.0,39.05,15200.0,29.8265,29.857,29.8188,29.857,15200.0
2007-01-31 10:40:00,39.04,39.05,38.96,38.99,21000.0,29.8494,29.857,29.7882,29.8112,21000.0
2007-01-31 10:50:00,38.98,38.99,38.95,38.97,4200.0,29.8035,29.8112,29.7806,29.7959,4200.0
2007-01-31 11:00:00,38.96,38.96,38.92,38.94,5400.0,29.7882,29.7882,29.7576,29.7729,5400.0
2007-01-31 11:10:00,38.95,38.97,38.94,38.95,3600.0,29.7806,29.7959,29.7729,29.7806,3600.0
2007-01-31 11:20:00,38.94,38.94,38.87,38.88,13000.0,29.7729,29.7729,29.7194,29.7271,13000.0
2007-01-31 11:30:00,38.9,38.97,38.9,38.96,24000.0,29.7424,29.7959,29.7424,29.7882,24000.0
2007-01-31 11:40:00,38.97,38.97,38.96,38.97,6800.0,29.7959,29.7959,29.7882,29.7959,6800.0
2007-01-31 11:50:00,38.96,38.97,38.87,38.88,4000.0,29.7882,29.7959,29.7194,29.7271,4000.0
2007-01-31 12:00:00,38.87,38.91,38.87,38.91,8000.0,29.7194,29.75,29.7194,29.75,8000.0
2007-01-31 12:10:00,38.92,38.92,38.81,38.81,7200.0,29.7576,29.7576,29.6735,29.6735,7200.0
2007-01-31 12:20:00,38.8,38.8,38.65,38.69,44800.0,29.6659,29.6659,29.5512,29.5818,44800.0
2007-01-31 12:30:00,38.7,38.74,38.7,38.71,13000.0,29.5894,29.62,29.5894,29.5971,13000.0
2007-01-31 12:40:00,38.74,38.74,38.65,38.67,9200.0,29.62,29.62,29.5512,29.5665,9200.0
2007-01-31 12:50:00,38.67,38.74,38.67,38.74,11200.0,29.5665,29.62,29.5665,29.62,11200.0
2007-01-31 13:00:00,38.73,38.77,38.73,38.76,8600.0,29.6124,29.643,29.6124,29.6353,8600.0
2007-01-31 13:10:00,38.76,38.79,38.76,38.79,6400.0,29.6353,29.6582,29.6353,29.6582,6400.0
2007-01-31 13:20:00,38.8,38.83,38.77,38.83,8000.0,29.6659,29.6888,29.643,29.6888,8000.0
2007-01-31 13:30:00,38.83,38.91,38.82,38.91,7200.0,29.6888,29.75,29.6812,29.75,7200.0
2007-01-31 13:40:00,38.89,38.91,38.88,38.88,5800.0,29.7347,29.75,29.7271,29.7271,5800.0
2007-01-31 13:50:00,38.87,38.93,38.84,38.92,4800.0,29.7194,29.7653,29.6965,29.7576,4800.0
2007-01-31 14:00:00,38.91,38.96,38.9,38.95,5400.0,29.75,29.7882,29.7424,29.7806,5400.0
2007-01-31 14:10:00,38.96,39.12,38.88,39.09,18400.0,29.7882,29.9106,29.7271,29.8876,18400.0
2007-01-31 14:20:00,39.13,39.17,39.03,39.11,12600.0,29.9182,29.9488,29.8417,29.9029,12600.0
2007-01-31 14:30:00,39.11,39.18,39.08,39.13,19200.0,29.9029,29.9564,29.88,29.9182,19200.0
2007-01-31 14:40:00,39.13,39.16,39.1,39.15,11200.0,29.9182,29.9411,29.8953,29.9335,11200.0
2007-01-31 14:50:00,39.16,39.18,39.13,39.14,12800.0,29.9411,29.9564,29.9182,29.9259,12800.0
2007-01-31 15:00:00,39.12,39.15,39.09,39.13,23800.0,29.9106,29.9335,29.8876,29.9182,23800.0
2007-01-31 15:10:00,39.13,39.18,39.11,39.14,12600.0,29.9182,29.9564,29.9029,29.9259,12600.0
2007-01-31 15:20:00,39.16,39.18,39.14,39.16,9000.0,29.9411,29.9564,29.9259,29.9411,9000.0
2007-01-31 15:30:00,39.18,39.2,39.1,39.15,21000.0,29.9564,29.9717,29.8953,29.9335,21000.0
2007-01-31 15:40:00,39.14,39.15,39.05,39.08,24400.0,29.9259,29.9335,29.857,29.88,24400.0
2007-01-31 15:50:00,39.07,39.08,38.99,38.99,40400.0,29.8723,29.88,29.8112,29.8112,40400.0
2007-02-01 09:30:00,39.25,39.35,39.15,39.16,23600.0,30.01,30.0864,29.9335,29.9411,23600.0
2007-02-01 09:40:00,39.17,39.42,39.16,39.37,31400.0,29.9488,30.1399,29.9411,30.1017,31400.0
2007-02-01 09:50:00,39.34,39.37,39.18,39.2,13200.0,30.0788,30.1017,29.9564,29.9717,13200.0
2007-02-01 10:00:00,39.2,39.2,39.01,39.14,32200.0,29.9717,29.9717,29.8265,29.9259,32200.0
2007-02-01 10:10:00,39.12,39.21,39.09,39.21,11600.0,29.9106,29.9794,29.8876,29.9794,11600.0
2007-02-01 10:20:00,39.2,39.26,39.11,39.24,24400.0,29.9717,30.0176,29.9029,30.0023,24400.0
2007-02-01 10:30:00,39.24,39.31,39.22,39.27,12600.0,30.0023,30.0558,29.987,30.0252,12600.0
2007-02-01 10:40:00,39.27,39.41,39.27,39.28,33000.0,30.0252,30.1323,30.0252,30.0329,33000.0
2007-02-01 10:50:00,39.27,39.27,39.2,39.23,19400.0,30.0252,30.0252,29.9717,29.9947,19400.0
2007-02-01 11:00:00,39.2,39.2,39.03,39.07,16000.0,29.9717,29.9717,29.8417,29.8723,16000.0
2007-02-01 11:10:00,39.08,39.13,39.07,39.1,8800.0,29.88,29.9182,29.8723,29.8953,8800.0
2007-02-01 11:20:00,39.11,39.22,39.11,39.21,12600.0,29.9029,29.987,29.9029,29.9794,12600.0
2007-02-01 11:30:00,39.21,39.3,39.21,39.24,17800.0,29.9794,30.0482,29.9794,30.0023,17800.0
2007-02-01 11:40:00,39.22,39.25,39.2,39.24,16600.0,29.987,30.01,29.9717,30.0023,16600.0
2007-02-01 11:50:00,39.24,39.32,39.23,39.23,8800.0,30.0023,30.0635,29.9947,29.9947,8800.0
2007-02-01 12:00:00,39.26,39.28,39.22,39.23,10000.0,30.0176,30.0329,29.987,29.9947,10000.0
2007-02-01 12:10:00,39.24,39.34,39.23,39.27,14000.0,30.0023,30.0788,29.9947,30.0252,14000.0
2007-02-01 12:20:00,39.27,39.27,39.24,39.24,3400.0,30.0252,30.0252,30.0023,30.0023,3400.0
2007-02-01 12:30:00,39.24,39.38,39.24,39.32,8000.0,30.0023,30.1094,30.0023,30.0635,8000.0
2007-02-01 12:40:00,39.29,39.29,39.21,39.29,14600.0,30.0405,30.0405,29.9794,30.0405,14600.0
2007-02-01 12:50:00,39.3,39.3,39.24,39.27,8400.0,30.0482,30.0482,30.0023,30.0252,8400.0
2007-02-01 13:00:00,39.27,39.29,39.24,39.24,6000.0,30.0252,30.0405,30.0023,30.0023,6000.0
2007-02-01 13:10:00,39.26,39.3,39.25,39.27,3600.0,30.0176,30.0482,30.01,30.0252,3600.0
2007-02-01 13:20:00,39.25,39.27,39.24,39.24,5600.0,30.01,30.0252,30.0023,30.0023,5600.0
2007-02-01 13:30:00,39.24,39.28,39.21,39.28,7200.0,30.0023,30.0329,29.9794,30.0329,7200.0
2007-02-01 13:40:00,39.27,39.41,39.27,39.32,18600.0,30.0252,30.1323,30.0252,30.0635,18600.0
2007-02-01 13:50:00,39.29,39.37,39.29,39.35,4200.0,30.0405,30.1017,30.0405,30.0864,4200.0
2007-02-01 14:00:00,39.36,39.44,39.36,39.4,17400.0,30.0941,30.1552,30.0941,30.1246,17400.0
2007-02-01 14:10:00,39.45,39.46,39.38,39.45,18200.0,30.1629,30.1705,30.1094,30.1629,18200.0
2007-02-01 14:20:00,39.44,39.53,39.42,39.52,11600.0,30.1552,30.224,30.1399,30.2164,11600.0
2007-02-01 14:30:00,39.51,39.64,39.51,39.55,32400.0,30.2087,30.3081,30.2087,30.2393,32400.0
2007-02-01 14:40:00,39.56,39.57,39.49,39.55,31000.0,30.247,30.2546,30.1935,30.2393,31000.0
2007-02-01 14:50:00,39.55,39.55,39.48,39.49,7400.0,30.2393,30.2393,30.1858,30.1935,7400.0
2007-02-01 15:00:00,39.5,39.55,39.41,39.48,26000.0,30.2011,30.2393,30.1323,30.1858,26000.0
2007-02-01 15:10:00,39.49,39.57,39.48,39.53,12200.0,30.1935,30.2546,30.1858,30.224,12200.0
2007-02-01 15:20:00,39.53,39.55,39.52,39.55,15400.0,30.224,30.2393,30.2164,30.2393,15400.0
2007-02-01 15:30:00,39.54,39.56,39.51,39.54,17600.0,30.2317,30.247,30.2087,30.2317,17600.0
2007-02-01 15:40:00,39.55,39.59,39.55,39.55,20200.0,30.2393,30.2699,30.2393,30.2393,20200.0
2007-02-01 15:50:00,39.55,39.6,39.54,39.6,17400.0,30.2393,30.2776,30.2317,30.2776,17400.0
2007-02-02 09:30:00,39.45,39.52,39.37,39.37,24800.0,30.1629,30.2164,30.1017,30.1017,24800.0
2007-02-02 09:40:00,39.38,39.38,39.29,39.29,26200.0,30.1094,30.1094,30.0405,30.0405,26200.0
2007-02-02 09:50:00,39.28,39.32,39.06,39.06,11800.0,30.0329,30.0635,29.8647,29.8647,11800.0
2007-02-02 10:00:00,39.05,39.05,38.97,38.98,24600.0,29.857,29.857,29.7959,29.8035,24600.0
2007-02-02 10:10:00,38.99,39.06,38.96,39.03,7600.0,29.8112,29.8647,29.7882,29.8417,7600.0
2007-02-02 10:20:00,39.03,39.07,38.99,39.02,6000.0,29.8417,29.8723,29.8112,29.8341,6000.0
2007-02-02 10:30:00,39.01,39.08,38.98,39.08,15800.0,29.8265,29.88,29.8035,29.88,15800.0
2007-02-02 10:40:00,39.09,39.24,39.08,39.21,24400.0,29.8876,30.0023,29.88,29.9794,24400.0
2007-02-02 10:50:00,39.22,39.28,39.2,39.21,20800.0,29.987,30.0329,29.9717,29.9794,20800.0
2007-02-02 11:00:00,39.19,39.28,39.18,39.25,35000.0,29.9641,30.0329,29.9564,30.01,35000.0
2007-02-02 11:10:00,39.25,39.28,39.25,39.28,24200.0,30.01,30.0329,30.01,30.0329,24200.0
2007-02-02 11:20:00,39.29,39.35,39.27,39.27,11800.0,30.0405,30.0864,30.0252,30.0252,11800.0
2007-02-02 11:30:00,39.29,39.31,39.26,39.31,12200.0,30.0405,30.0558,30.0176,30.0558,12200.0
2007-02-02 11:40:00,39.28,39.34,39.27,39.3,7600.0,30.0329,30.0788,30.0252,30.0482,7600.0
2007-02-02 11:50:00,39.27,39.35,39.26,39.35,11400.0,30.0252,30.0864,30.0176,30.0864,11400.0
2007-02-02 12:00:00,39.33,39.4,39.29,39.4,17800.0,30.0711,30.1246,30.0405,30.1246,17800.0
2007-02-02 12:10:00,39.38,39.4,39.35,39.39,6400.0,30.1094,30.1246,30.0864,30.117,6400.0
2007-02-02 12:20:00,39.38,39.47,39.37,39.43,11200.0,30.1094,30.1782,30.1017,30.1476,11200.0
2007-02-02 12:30:00,39.44,39.46,39.41,39.44,10000.0,30.1552,30.1705,30.1323,30.1552,10000.0
2007-02-02 12:40:00,39.47,39.49,39.44,39.48,10200.0,30.1782,30.1935,30.1552,30.1858,10200.0
2007-02-02 12:50:00,39.48,39.48,39.43,39.44,4200.0,30.1858,30.1858,30.1476,30.1552,4200.0
2007-02-02 13:00:00,39.46,39.52,39.46,39.52,5800.0,30.1705,30.2164,30.1705,30.2164,5800.0
2007-02-02 13:10:00,39.52,39.52,39.48,39.48,3600.0,30.2164,30.2164,30.1858,30.1858,3600.0
2007-02-02 13:20:00,39.49,39.49,39.42,39.42,4600.0,30.1935,30.1935,30.1399,30.1399,4600.0
2007-02-02 13:30:00,39.44,39.44,39.42,39.44,1000.0,30.1552,30.1552,30.1399,30.1552,1000.0
2007-02-02 13:40:00,39.4,39.41,39.35,39.35,2200.0,30.1246,30.1323,30.0864,30.0864,2200.0
2007-02-02 13:50:00,39.35,39.38,39.35,39.37,2800.0,30.0864,30.1094,30.0864,30.1017,2800.0
2007-02-02 14:00:00,39.37,39.4,39.35,39.39,4200.0,30.1017,30.1246,30.0864,30.117,4200.0
2007-02-02 14:10:00,39.41,39.42,39.35,39.38,5400.0,30.1323,30.1399,30.0864,30.1094,5400.0
2007-02-02 14:20:00,39.37,39.42,39.35,39.41,7800.0,30.1017,30.1399,30.0864,30.1323,7800.0
2007-02-02 14:30:00,39.42,39.45,39.42,39.42,7800.0,30.1399,30.1629,30.1399,30.1399,7800.0
2007-02-02 14:40:00,39.43,39.43,39.36,39.43,5600.0,30.1476,30.1476,30.0941,30.1476,5600.0
2007-02-02 14:50:00,39.43,39.48,39.43,39.44,22400.0,30.1476,30.1858,30.1476,30.1552,22400.0
2007-02-02 15:00:00,39.45,39.51,39.44,39.47,13400.0,30.1629,30.2087,30.1552,30.1782,13400.0
2007-02-02 15:10:00,39.45,39.54,39.45,39.54,10800.0,30.1629,30.2317,30.1629,30.2317,10800.0
2007-02-02 15:20:00,39.55,39.57,39.49,39.52,10400.0,30.2393,30.2546,30.1935,30.2164,10400.0
2007-02-02 15:30:00,39.51,39.55,39.49,39.54,10800.0,30.2087,30.2393,30.1935,30.2317,10800.0
2007-02-02 15:40:00,39.54,39.54,39.5,39.51,14600.0,30.2317,30.2317,30.2011,30.2087,14600.0
2007-02-02 15:50:00,39.51,39.53,39.46,39.5,40600.0,30.2087,30.224,30.1705,30.2011,40600.0
2007-02-05 09:30:00,39.58,39.59,39.45,39.45,16200.0,30.2623,30.2699,30.1629,30.1629,16200.0
2007-02-05 09:40:00,39.39,39.57,39.37,39.54,15800.0,30.117,30.2546,30.1017,30.2317,15800.0
2007-02-05 09:50:00,39.54,39.6,39.5,39.55,15400.0,30.2317,30.2776,30.2011,30.2393,15400.0
2007-02-05 10:00:00,39.55,39.56,39.43,39.43,13000.0,30.2393,30.247,30.1476,30.1476,13000.0
2007-02-05 10:10:00,39.42,39.55,39.42,39.49,12400.0,30.1399,30.2393,30.1399,30.1935,12400.0
2007-02-05 10:20:00,39.53,39.62,39.5,39.62,11200.0,30.224,30.2929,30.2011,30.2929,11200.0
2007-02-05 10:30:00,39.62,39.8,39.62,39.77,18200.0,30.2929,30.4305,30.2929,30.4075,18200.0
2007-02-05 10:40:00,39.77,39.83,39.74,39.83,6200.0,30.4075,30.4534,30.3846,30.4534,6200.0
2007-02-05 10:50:00,39.81,39.82,39.76,39.77,6400.0,30.4381,30.4458,30.3999,30.4075,6400.0
2007-02-05 11:00:00,39.76,39.76,39.72,39.74,11400.0,30.3999,30.3999,30.3693,30.3846,11400.0
2007-02-05 11:10:00,39.75,39.75,39.67,39.74,13800.0,30.3922,30.3922,30.3311,30.3846,13800.0
2007-02-05 11:20:00,39.71,39.71,39.68,39.68,3000.0,30.3617,30.3617,30.3387,30.3387,3000.0
2007-02-05 11:30:00,39.72,39.73,39.71,39.71,5600.0,30.3693,30.377,30.3617,30.3617,5600.0
2007-02-05 11:40:00,39.72,39.72,39.71,39.72,6600.0,30.3693,30.3693,30.3617,30.3693,6600.0
2007-02-05 11:50:00,39.72,39.75,39.71,39.72,7200.0,30.3693,30.3922,30.3617,30.3693,7200.0
2007-02-05 12:00:00,39.74,39.74,39.66,39.66,4200.0,30.3846,30.3846,30.3234,30.3234,4200.0
2007-02-05 12:10:00,39.66,39.71,39.65,39.69,10600.0,30.3234,30.3617,30.3158,30.3464,10600.0
2007-02-05 12:20:00,39.71,39.72,39.7,39.7,3200.0,30.3617,30.3693,30.354,30.354,3200.0
2007-02-05 12:30:00,39.71,39.76,39.71,39.76,41200.0,30.3617,30.3999,30.3617,30.3999,41200.0
2007-02-05 12:40:00,39.74,39.76,39.73,39.74,8800.0,30.3846,30.3999,30.377,30.3846,8800.0
2007-02-05 12:50:00,39.73,39.75,39.73,39.75,8000.0,30.377,30.3922,30.377,30.3922,8000.0
2007-02-05 13:00:00,39.74,39.75,39.74,39.74,19000.0,30.3846,30.3922,30.3846,30.3846,19000.0
2007-02-05 13:10:00,39.74,39.75,39.74,39.75,8000.0,30.3846,30.3922,30.3846,30.3922,8000.0
2007-02-05 13:20:00,39.75,39.75,39.72,39.72,2600.0,30.3922,30.3922,30.3693,30.3693,2600.0
2007-02-05 13:30:00,39.71,39.76,39.7,39.75,9600.0,30.3617,30.3999,30.354,30.3922,9600.0
2007-02-05 13:40:00,39.75,39.75,39.74,39.75,4600.0,30.3922,30.3922,30.3846,30.3922,4600.0
2007-02-05 13:50:00,39.75,39.75,39.73,39.73,8600.0,30.3922,30.3922,30.377,30.377,8600.0
2007-02-05 14:00:00,39.72,39.81,39.72,39.77,12200.0,30.3693,30.4381,30.3693,30.4075,12200.0
2007-02-05 14:10:00,39.77,39.81,39.75,39.79,26200.0,30.4075,30.4381,30.3922,30.4228,26200.0
2007-02-05 14:20:00,39.78,39.81,39.78,39.8,7600.0,30.4152,30.4381,30.4152,30.4305,7600.0
2007-02-05 14:30:00,39.81,39.85,39.77,39.85,23000.0,30.4381,30.4687,30.4075,30.4687,23000.0
2007-02-05 14:40:00,39.87,39.87,39.82,39.82,14800.0,30.484,30.484,30.4458,30.4458,14800.0
2007-02-05 14:50:00,39.82,39.88,39.81,39.85,18600.0,30.4458,30.4916,30.4381,30.4687,18600.0
2007-02-05 15:00:00,39.83,39.88,39.8,39.82,40200.0,30.4534,30.4916,30.4305,30.4458,40200.0
2007-02-05 15:10:00,39.82,39.84,39.8,39.84,21800.0,30.4458,30.4611,30.4305,30.4611,21800.0
2007-02-05 15:20:00,39.84,39.88,39.8,39.85,27600.0,30.4611,30.4916,30.4305,30.4687,27600.0
2007-02-05 15:30:00,39.83,39.85,39.8,39.83,23800.0,30.4534,30.4687,30.4305,30.4534,23800.0
2007-02-05 15:40:00,39.84,39.88,39.72,39.88,47000.0,30.4611,30.4916,30.3693,30.4916,47000.0
2007-02-05 15:50:00,39.88,39.88,39.85,39.86,55800.0,30.4916,30.4916,30.4687,30.4764,55800.0
2007-02-06 09:30:00,39.92,40.12,39.92,40.02,20800.0,30.5222,30.6751,30.5222,30.5987,20800.0
2007-02-06 09:40:00,40.04,40.21,40.04,40.21,10800.0,30.614,30.744,30.614,30.744,10800.0
2007-02-06 09:50:00,40.21,40.21,40.07,40.08,15000.0,30.744,30.744,30.6369,30.6446,15000.0
2007-02-06 10:00:00,40.08,40.16,40.02,40.13,22800.0,30.6446,30.7057,30.5987,30.6828,22800.0
2007-02-06 10:10:00,40.12,40.13,40.04,40.05,29400.0,30.6751,30.6828,30.614,30.6216,29400.0
2007-02-06 10:20:00,40.05,40.08,40.05,40.06,13600.0,30.6216,30.6446,30.6216,30.6293,13600.0
2007-02-06 10:30:00,40.06,40.08,40.02,40.06,17000.0,30.6293,30.6446,30.5987,30.6293,17000.0
2007-02-06 10:40:00,40.04,40.1,40.04,40.1,13200.0,30.614,30.6599,30.614,30.6599,13200.0
2007-02-06 10:50:00,40.08,40.1,40.06,40.08,42200.0,30.6446,30.6599,30.6293,30.6446,42200.0
2007-02-06 11:00:00,40.08,40.09,40.06,40.06,17400.0,30.6446,30.6522,30.6293,30.6293,17400.0
2007-02-06 11:10:00,40.07,40.09,40.06,40.07,9600.0,30.6369,30.6522,30.6293,30.6369,9600.0
2007-02-06 11:20:00,40.08,40.09,40.07,40.08,8400.0,30.6446,30.6522,30.6369,30.6446,8400.0
2007-02-06 11:30:00,40.08,40.1,40.07,40.1,22000.0,30.6446,30.6599,30.6369,30.6599,22000.0
2007-02-06 11:40:00,40.09,40.12,40.07,40.07,23000.0,30.6522,30.6751,30.6369,30.6369,23000.0
2007-02-06 11:50:00,40.07,40.1,40.06,40.07,10600.0,30.6369,30.6599,30.6293,30.6369,10600.0
2007-02-06 12:00:00,40.06,40.15,40.06,40.12,27800.0,30.6293,30.6981,30.6293,30.6751,27800.0
2007-02-06 12:10:00,40.12,40.12,40.05,40.06,9400.0,30.6751,30.6751,30.6216,30.6293,9400.0
2007-02-06 12:20:00,40.05,40.08,40.05,40.08,3600.0,30.6216,30.6446,30.6216,30.6446,3600.0
2007-02-06 12:30:00,40.08,40.08,40.06,40.07,4400.0,30.6446,30.6446,30.6293,30.6369,4400.0
2007-02-06 12:40:00,40.07,40.07,40.05,40.06,12000.0,30.6369,30.6369,30.6216,30.6293,12000.0
2007-02-06 12:50:00,40.08,40.1,40.06,40.08,3200.0,30.6446,30.6599,30.6293,30.6446,3200.0
2007-02-06 13:00:00,40.1,40.19,40.07,40.18,24600.0,30.6599,30.7287,30.6369,30.721,24600.0
2007-02-06 13:10:00,40.17,40.2,40.15,40.19,29000.0,30.7134,30.7363,30.6981,30.7287,29000.0
2007-02-06 13:20:00,40.19,40.19,40.15,40.15,19000.0,30.7287,30.7287,30.6981,30.6981,19000.0
2007-02-06 13:30:00,40.16,40.22,40.15,40.21,17200.0,30.7057,30.7516,30.6981,30.744,17200.0
2007-02-06 13:40:00,40.2,40.24,40.19,40.24,13800.0,30.7363,30.7669,30.7287,30.7669,13800.0
2007-02-06 13:50:00,40.23,40.28,40.22,40.27,6400.0,30.7593,30.7975,30.7516,30.7898,6400.0
2007-02-06 14:00:00,40.29,40.29,40.25,40.26,16000.0,30.8051,30.8051,30.7745,30.7822,16000.0
2007-02-06 14:10:00,40.26,40.32,40.26,40.3,17000.0,30.7822,30.8281,30.7822,30.8128,17000.0
2007-02-06 14:20:00,40.29,40.42,40.28,40.42,28000.0,30.8051,30.9045,30.7975,30.9045,28000.0
2007-02-06 14:30:00,40.41,40.45,40.33,40.43,34000.0,30.8969,30.9275,30.8357,30.9122,34000.0
2007-02-06 14:40:00,40.42,40.47,40.38,40.47,23000.0,30.9045,30.9428,30.8739,30.9428,23000.0
2007-02-06 14:50:00,40.47,40.57,40.44,40.54,30200.0,30.9428,31.0192,30.9198,30.9963,30200.0
2007-02-06 15:00:00,40.55,40.57,40.52,40.53,24800.0,31.0039,31.0192,30.981,30.9886,24800.0
2007-02-06 15:10:00,40.52,40.59,40.52,40.58,60000.0,30.981,31.0345,30.981,31.0269,60000.0
2007-02-06 15:20:00,40.56,40.65,40.56,40.62,51200.0,31.0116,31.0804,31.0116,31.0574,51200.0
2007-02-06 15:30:00,40.62,40.63,40.6,40.6,58200.0,31.0574,31.0651,31.0421,31.0421,58200.0
2007-02-06 15:40:00,40.6,40.62,40.59,40.62,37400.0,31.0421,31.0574,31.0345,31.0574,37400.0
2007-02-06 15:50:00,40.62,40.63,40.49,40.54,90000.0,31.0574,31.0651,30.958,30.9963,90000.0
2007-02-07 09:30:00,40.74,40.9,40.7,40.9,23400.0,31.1492,31.2715,31.1186,31.2715,23400.0
2007-02-07 09:40:00,40.85,40.91,40.85,40.9,27000.0,31.2333,31.2792,31.2333,31.2715,27000.0
2007-02-07 09:50:00,40.9,41.05,40.9,41.05,21600.0,31.2715,31.3862,31.2715,31.3862,21600.0
2007-02-07 10:00:00,41.05,41.12,41.02,41.02,29600.0,31.3862,31.4397,31.3633,31.3633,29600.0
2007-02-07 10:10:00,41.02,41.07,41.02,41.02,40600.0,31.3633,31.4015,31.3633,31.3633,40600.0
2007-02-07 10:20:00,41.02,41.09,41.01,41.01,21600.0,31.3633,31.4168,31.3556,31.3556,21600.0
2007-02-07 10:30:00,41.01,41.01,40.9,40.93,17800.0,31.3556,31.3556,31.2715,31.2945,17800.0
2007-02-07 10:40:00,40.96,41.0,40.91,40.94,26200.0,31.3174,31.348,31.2792,31.3021,26200.0
2007-02-07 10:50:00,40.95,40.95,40.91,40.92,12200.0,31.3098,31.3098,31.2792,31.2868,12200.0
2007-02-07 11:00:00,40.93,40.98,40.9,40.97,13600.0,31.2945,31.3327,31.2715,31.325,13600.0
2007-02-07 11:10:00,40.96,40.97,40.95,40.95,16000.0,31.3174,31.325,31.3098,31.3098,16000.0
2007-02-07 11:20:00,40.95,40.96,40.9,40.93,23600.0,31.3098,31.3174,31.2715,31.2945,23600.0
2007-02-07 11:30:00,40.94,40.94,40.91,40.93,13000.0,31.3021,31.3021,31.2792,31.2945,13000.0
2007-02-07 11:40:00,40.94,40.96,40.93,40.94,32000.0,31.3021,31.3174,31.2945,31.3021,32000.0
2007-02-07 11:50:00,40.94,40.95,40.93,40.94,13400.0,31.3021,31.3098,31.2945,31.3021,13400.0
2007-02-07 12:00:00,40.94,40.95,40.89,40.91,25800.0,31.3021,31.3098,31.2639,31.2792,25800.0
2007-02-07 12:10:00,40.91,40.94,40.91,40.93,9200.0,31.2792,31.3021,31.2792,31.2945,9200.0
2007-02-07 12:20:00,40.93,40.94,40.93,40.93,10400.0,31.2945,31.3021,31.2945,31.2945,10400.0
2007-02-07 12:30:00,40.93,40.96,40.92,40.96,16800.0,31.2945,31.3174,31.2868,31.3174,16800.0
2007-02-07 12:40:00,40.96,40.97,40.95,40.97,15000.0,31.3174,31.325,31.3098,31.325,15000.0
2007-02-07 12:50:00,40.97,40.99,40.96,40.99,10800.0,31.325,31.3403,31.3174,31.3403,10800.0
2007-02-07 13:00:00,40.99,41.0,40.97,41.0,17800.0,31.3403,31.348,31.325,31.348,17800.0
2007-02-07 13:10:00,41.0,41.01,40.99,40.99,35000.0,31.348,31.3556,31.3403,31.3403,35000.0
2007-02-07 13:20:00,40.99,40.99,40.95,40.99,21800.0,31.3403,31.3403,31.3098,31.3403,21800.0
2007-02-07 13:30:00,40.98,40.99,40.96,40.96,5600.0,31.3327,31.3403,31.3174,31.3174,5600.0
2007-02-07 13:40:00,40.97,41.08,40.95,41.04,130200.0,31.325,31.4091,31.3098,31.3786,130200.0
2007-02-07 13:50:00,41.04,41.04,40.98,40.99,15400.0,31.3786,31.3786,31.3327,31.3403,15400.0
2007-02-07 14:00:00,40.99,41.1,40.99,41.07,34200.0,31.3403,31.4244,31.3403,31.4015,34200.0
2007-02-07 14:10:00,41.06,41.07,41.02,41.02,9400.0,31.3939,31.4015,31.3633,31.3633,9400.0
2007-02-07 14:20:00,41.02,41.1,41.01,41.02,50600.0,31.3633,31.4244,31.3556,31.3633,50600.0
2007-02-07 14:30:00,41.02,41.03,40.9,40.94,38200.0,31.3633,31.3709,31.2715,31.3021,38200.0
2007-02-07 14:40:00,40.94,40.95,40.91,40.92,22800.0,31.3021,31.3098,31.2792,31.2868,22800.0
2007-02-07 14:50:00,40.93,41.05,40.93,41.05,31200.0,31.2945,31.3862,31.2945,31.3862,31200.0
2007-02-07 15:00:00,41.05,41.11,41.0,41.05,23800.0,31.3862,31.4321,31.348,31.3862,23800.0
2007-02-07 15:10:00,41.05,41.13,41.05,41.1,41200.0,31.3862,31.4474,31.3862,31.4244,41200.0
2007-02-07 15:20:00,41.11,41.13,41.06,41.1,29200.0,31.4321,31.4474,31.3939,31.4244,29200.0
2007-02-07 15:30:00,41.09,41.1,41.06,41.07,47600.0,31.4168,31.4244,31.3939,31.4015,47600.0
2007-02-07 15:40:00,41.07,41.15,41.07,41.13,103200.0,31.4015,31.4627,31.4015,31.4474,103200.0
2007-02-07 15:50:00,41.13,41.16,41.11,41.15,62400.0,31.4474,31.4703,31.4321,31.4627,62400.0
2007-02-09 09:30:00,41.74,41.74,41.49,41.7,30600.0,31.9138,31.9138,31.7226,31.8832,30600.0
2007-02-09 09:40:00,41.69,41.69,41.44,41.44,40600.0,31.8755,31.8755,31.6844,31.6844,40600.0
2007-02-09 09:50:00,41.45,41.49,41.24,41.25,52400.0,31.692,31.7226,31.5315,31.5391,52400.0
2007-02-09 10:00:00,41.3,41.32,41.22,41.25,38600.0,31.5774,31.5926,31.5162,31.5391,38600.0
2007-02-09 10:10:00,41.27,41.48,41.21,41.23,53200.0,31.5544,31.715,31.5085,31.5238,53200.0
2007-02-09 10:20:00,41.23,41.28,41.18,41.18,22200.0,31.5238,31.5621,31.4856,31.4856,22200.0
2007-02-09 10:30:00,41.18,41.23,41.16,41.16,18400.0,31.4856,31.5238,31.4703,31.4703,18400.0
2007-02-09 10:40:00,41.16,41.23,41.08,41.16,19600.0,31.4703,31.5238,31.4091,31.4703,19600.0
2007-02-09 10:50:00,41.15,41.26,41.15,41.24,16800.0,31.4627,31.5468,31.4627,31.5315,16800.0
2007-02-09 11:00:00,41.24,41.28,41.22,41.22,20000.0,31.5315,31.5621,31.5162,31.5162,20000.0
2007-02-09 11:10:00,41.22,41.22,41.15,41.15,14400.0,31.5162,31.5162,31.4627,31.4627,14400.0
2007-02-09 11:20:00,41.15,41.15,41.13,41.14,6000.0,31.4627,31.4627,31.4474,31.455,6000.0
2007-02-09 11:30:00,41.14,41.16,41.1,41.16,17600.0,31.455,31.4703,31.4244,31.4703,17600.0
2007-02-09 11:40:00,41.16,41.17,41.12,41.12,24200.0,31.4703,31.478,31.4397,31.4397,24200.0
2007-02-09 11:50:00,41.13,41.13,41.12,41.13,28000.0,31.4474,31.4474,31.4397,31.4474,28000.0
2007-02-09 12:00:00,41.12,41.21,41.12,41.2,15000.0,31.4397,31.5085,31.4397,31.5009,15000.0
2007-02-09 12:10:00,41.2,41.34,41.19,41.34,18400.0,31.5009,31.6079,31.4933,31.6079,18400.0
2007-02-09 12:20:00,41.35,41.38,41.26,41.26,18200.0,31.6156,31.6385,31.5468,31.5468,18200.0
2007-02-09 12:30:00,41.25,41.25,41.12,41.15,15600.0,31.5391,31.5391,31.4397,31.4627,15600.0
2007-02-09 12:40:00,41.12,41.16,41.1,41.13,12000.0,31.4397,31.4703,31.4244,31.4474,12000.0
2007-02-09 12:50:00,41.13,41.13,41.04,41.04,16600.0,31.4474,31.4474,31.3786,31.3786,16600.0
2007-02-09 13:00:00,41.01,41.02,40.94,41.01,10800.0,31.3556,31.3633,31.3021,31.3556,10800.0
2007-02-09 13:10:00,41.01,41.02,40.99,41.01,7000.0,31.3556,31.3633,31.3403,31.3556,7000.0
2007-02-09 13:20:00,41.01,41.06,41.01,41.05,7800.0,31.3556,31.3939,31.3556,31.3862,7800.0
2007-02-09 13:30:00,41.02,41.02,40.99,41.0,9400.0,31.3633,31.3633,31.3403,31.348,9400.0
2007-02-09 13:40:00,40.99,41.04,40.99,41.04,11600.0,31.3403,31.3786,31.3403,31.3786,11600.0
2007-02-09 13:50:00,41.03,41.09,41.01,41.07,6600.0,31.3709,31.4168,31.3556,31.4015,6600.0
2007-02-09 14:00:00,41.07,41.08,41.03,41.05,11600.0,31.4015,31.4091,31.3709,31.3862,11600.0
2007-02-09 14:10:00,41.03,41.04,40.99,41.01,14000.0,31.3709,31.3786,31.3403,31.3556,14000.0
2007-02-09 14:20:00,41.01,41.01,40.98,40.98,10200.0,31.3556,31.3556,31.3327,31.3327,10200.0
2007-02-09 14:30:00,40.98,41.01,40.96,41.0,13200.0,31.3327,31.3556,31.3174,31.348,13200.0
2007-02-09 14:40:00,40.98,41.02,40.98,41.01,3600.0,31.3327,31.3633,31.3327,31.3556,3600.0
2007-02-09 14:50:00,41.02,41.02,40.95,40.98,13200.0,31.3633,31.3633,31.3098,31.3327,13200.0
2007-02-09 15:00:00,40.98,41.05,40.96,41.02,16200.0,31.3327,31.3862,31.3174,31.3633,16200.0
2007-02-09 15:10:00,41.02,41.13,40.99,41.04,22000.0,31.3633,31.4474,31.3403,31.3786,22000.0
2007-02-09 15:20:00,41.04,41.04,40.99,40.99,27800.0,31.3786,31.3786,31.3403,31.3403,27800.0
2007-02-09 15:30:00,40.99,41.02,40.95,40.98,29600.0,31.3403,31.3633,31.3098,31.3327,29600.0
2007-02-09 15:40:00,40.97,40.99,40.85,40.85,34800.0,31.325,31.3403,31.2333,31.2333,34800.0
2007-02-09 15:50:00,40.88,40.88,40.84,40.87,47200.0,31.2562,31.2562,31.2256,31.2486,47200.0
2007-02-12 09:30:00,41.0,41.08,41.0,41.08,16800.0,31.348,31.4091,31.348,31.4091,16800.0
2007-02-12 09:40:00,41.08,41.11,41.06,41.11,11000.0,31.4091,31.4321,31.3939,31.4321,11000.0
2007-02-12 09:50:00,41.11,41.13,41.09,41.13,18200.0,31.4321,31.4474,31.4168,31.4474,18200.0
2007-02-12 10:00:00,41.13,41.19,41.08,41.14,32000.0,31.4474,31.4933,31.4091,31.455,32000.0
2007-02-12 10:10:00,41.14,41.14,41.09,41.13,10600.0,31.455,31.455,31.4168,31.4474,10600.0
2007-02-12 10:20:00,41.13,41.13,41.1,41.13,10400.0,31.4474,31.4474,31.4244,31.4474,10400.0
2007-02-12 10:30:00,41.12,41.19,41.12,41.19,17800.0,31.4397,31.4933,31.4397,31.4933,17800.0
2007-02-12 10:40:00,41.19,41.19,41.15,41.18,18600.0,31.4933,31.4933,31.4627,31.4856,18600.0
2007-02-12 10:50:00,41.18,41.18,41.13,41.14,11800.0,31.4856,31.4856,31.4474,31.455,11800.0
2007-02-12 11:00:00,41.14,41.17,41.14,41.17,11400.0,31.455,31.478,31.455,31.478,11400.0
2007-02-12 11:10:00,41.17,41.17,41.16,41.16,7200.0,31.478,31.478,31.4703,31.4703,7200.0
2007-02-12 11:20:00,41.17,41.19,41.16,41.17,17200.0,31.478,31.4933,31.4703,31.478,17200.0
2007-02-12 11:30:00,41.17,41.18,41.17,41.18,6600.0,31.478,31.4856,31.478,31.4856,6600.0
2007-02-12 11:40:00,41.18,41.2,41.18,41.2,20000.0,31.4856,31.5009,31.4856,31.5009,20000.0
2007-02-12 11:50:00,41.2,41.22,41.19,41.21,14000.0,31.5009,31.5162,31.4933,31.5085,14000.0
2007-02-12 12:00:00,41.21,41.23,41.18,41.19,22800.0,31.5085,31.5238,31.4856,31.4933,22800.0
2007-02-12 12:10:00,41.19,41.19,41.14,41.18,19200.0,31.4933,31.4933,31.455,31.4856,19200.0
2007-02-12 12:20:00,41.18,41.18,41.17,41.18,1600.0,31.4856,31.4856,31.478,31.4856,1600.0
2007-02-12 12:30:00,41.18,41.19,41.16,41.19,9200.0,31.4856,31.4933,31.4703,31.4933,9200.0
2007-02-12 12:40:00,41.19,41.19,41.18,41.19,18400.0,31.4933,31.4933,31.4856,31.4933,18400.0
2007-02-12 12:50:00,41.19,41.19,41.18,41.19,8000.0,31.4933,31.4933,31.4856,31.4933,8000.0
2007-02-12 13:00:00,41.18,41.19,41.17,41.17,10000.0,31.4856,31.4933,31.478,31.478,10000.0
2007-02-12 13:10:00,41.19,41.19,41.17,41.18,10600.0,31.4933,31.4933,31.478,31.4856,10600.0
2007-02-12 13:20:00,41.18,41.18,41.17,41.17,12200.0,31.4856,31.4856,31.478,31.478,12200.0
2007-02-12 13:30:00,41.16,41.18,41.16,41.18,3600.0,31.4703,31.4856,31.4703,31.4856,3600.0
2007-02-12 13:40:00,41.16,41.17,41.15,41.17,8600.0,31.4703,31.478,31.4627,31.478,8600.0
2007-02-12 13:50:00,41.17,41.17,41.14,41.14,13800.0,31.478,31.478,31.455,31.455,13800.0
2007-02-12 14:00:00,41.15,41.19,41.14,41.19,14000.0,31.4627,31.4933,31.455,31.4933,14000.0
2007-02-12 14:10:00,41.18,41.19,41.15,41.15,12000.0,31.4856,31.4933,31.4627,31.4627,12000.0
2007-02-12 14:20:00,41.16,41.18,41.15,41.15,12600.0,31.4703,31.4856,31.4627,31.4627,12600.0
2007-02-12 14:30:00,41.18,41.18,41.13,41.14,12600.0,31.4856,31.4856,31.4474,31.455,12600.0
2007-02-12 14:40:00,41.15,41.15,41.12,41.13,12400.0,31.4627,31.4627,31.4397,31.4474,12400.0
2007-02-12 14:50:00,41.11,41.15,41.11,41.13,9400.0,31.4321,31.4627,31.4321,31.4474,9400.0
2007-02-12 15:00:00,41.13,41.14,41.13,41.14,19000.0,31.4474,31.455,31.4474,31.455,19000.0
2007-02-12 15:10:00,41.14,41.19,41.13,41.19,16800.0,31.455,31.4933,31.4474,31.4933,16800.0
2007-02-12 15:20:00,41.17,41.18,41.13,41.13,39800.0,31.478,31.4856,31.4474,31.4474,39800.0
2007-02-12 15:30:00,41.1,41.1,41.07,41.08,27600.0,31.4244,31.4244,31.4015,31.4091,27600.0
2007-02-12 15:40:00,41.08,41.08,40.97,40.98,36800.0,31.4091,31.4091,31.325,31.3327,36800.0
2007-02-12 15:50:00,40.98,41.05,40.96,41.05,33800.0,31.3327,31.3862,31.3174,31.3862,33800.0
2007-02-13 09:30:00,40.98,40.99,40.8,40.95,45600.0,31.3327,31.3403,31.1951,31.3098,45600.0
2007-02-13 09:40:00,40.93,40.95,40.81,40.88,35800.0,31.2945,31.3098,31.2027,31.2562,35800.0
2007-02-13 09:50:00,40.85,40.88,40.78,40.88,29800.0,31.2333,31.2562,31.1798,31.2562,29800.0
2007-02-13 10:00:00,40.88,40.88,40.82,40.84,51400.0,31.2562,31.2562,31.2104,31.2256,51400.0
2007-02-13 10:10:00,40.83,40.85,40.8,40.81,20400.0,31.218,31.2333,31.1951,31.2027,20400.0
2007-02-13 10:20:00,40.81,40.82,40.8,40.81,11600.0,31.2027,31.2104,31.1951,31.2027,11600.0
2007-02-13 10:30:00,40.81,40.83,40.78,40.8,33200.0,31.2027,31.218,31.1798,31.1951,33200.0
2007-02-13 10:40:00,40.8,40.82,40.71,40.8,45800.0,31.1951,31.2104,31.1263,31.1951,45800.0
2007-02-13 10:50:00,40.8,40.8,40.78,40.8,9600.0,31.1951,31.1951,31.1798,31.1951,9600.0
2007-02-13 11:00:00,40.8,40.82,40.79,40.82,21400.0,31.1951,31.2104,31.1874,31.2104,21400.0
2007-02-13 11:10:00,40.82,40.85,40.8,40.83,16200.0,31.2104,31.2333,31.1951,31.218,16200.0
2007-02-13 11:20:00,40.85,40.93,40.85,40.92,38200.0,31.2333,31.2945,31.2333,31.2868,38200.0
2007-02-13 11:30:00,40.92,40.93,40.9,40.92,23400.0,31.2868,31.2945,31.2715,31.2868,23400.0
2007-02-13 11:40:00,40.93,40.93,40.9,40.92,30200.0,31.2945,31.2945,31.2715,31.2868,30200.0
2007-02-13 11:50:00,40.93,40.94,40.9,40.91,19400.0,31.2945,31.3021,31.2715,31.2792,19400.0
2007-02-13 12:00:00,40.91,40.99,40.89,40.99,6600.0,31.2792,31.3403,31.2639,31.3403,6600.0
2007-02-13 12:10:00,41.0,41.13,40.99,41.13,15200.0,31.348,31.4474,31.3403,31.4474,15200.0
2007-02-13 12:20:00,41.13,41.32,41.13,41.32,16200.0,31.4474,31.5926,31.4474,31.5926,16200.0
2007-02-13 12:30:00,41.32,41.42,41.32,41.4,20200.0,31.5926,31.6691,31.5926,31.6538,20200.0
2007-02-13 12:40:00,41.4,41.46,41.4,41.45,16800.0,31.6538,31.6997,31.6538,31.692,16800.0
2007-02-13 12:50:00,41.46,41.5,41.43,41.45,13000.0,31.6997,31.7303,31.6768,31.692,13000.0
2007-02-13 13:00:00,41.45,41.49,41.43,41.49,5200.0,31.692,31.7226,31.6768,31.7226,5200.0
2007-02-13 13:10:00,41.49,41.49,41.47,41.47,5000.0,31.7226,31.7226,31.7073,31.7073,5000.0
2007-02-13 13:20:00,41.47,41.5,41.46,41.48,9800.0,31.7073,31.7303,31.6997,31.715,9800.0
2007-02-13 13:30:00,41.48,41.48,41.44,41.44,4400.0,31.715,31.715,31.6844,31.6844,4400.0
2007-02-13 13:40:00,41.44,41.49,41.43,41.48,11200.0,31.6844,31.7226,31.6768,31.715,11200.0
2007-02-13 13:50:00,41.46,41.46,41.38,41.4,9000.0,31.6997,31.6997,31.6385,31.6538,9000.0
2007-02-13 14:00:00,41.39,41.4,41.39,41.4,4000.0,31.6462,31.6538,31.6462,31.6538,4000.0
2007-02-13 14:10:00,41.4,41.41,41.38,41.4,13800.0,31.6538,31.6615,31.6385,31.6538,13800.0
2007-02-13 14:20:00,41.4,41.46,41.39,41.46,7600.0,31.6538,31.6997,31.6462,31.6997,7600.0
2007-02-13 14:30:00,41.46,41.55,41.46,41.53,10800.0,31.6997,31.7685,31.6997,31.7532,10800.0
2007-02-13 14:40:00,41.54,41.54,41.48,41.51,9000.0,31.7609,31.7609,31.715,31.7379,9000.0
2007-02-13 14:50:00,41.5,41.52,41.44,41.52,14800.0,31.7303,31.7456,31.6844,31.7456,14800.0
2007-02-13 15:00:00,41.52,41.63,41.52,41.56,23800.0,31.7456,31.8297,31.7456,31.7761,23800.0
2007-02-13 15:10:00,41.56,41.59,41.54,41.58,19800.0,31.7761,31.7991,31.7609,31.7914,19800.0
2007-02-13 15:20:00,41.58,41.64,41.58,41.62,21200.0,31.7914,31.8373,31.7914,31.822,21200.0
2007-02-13 15:30:00,41.62,41.65,41.61,41.64,17400.0,31.822,31.845,31.8144,31.8373,17400.0
2007-02-13 15:40:00,41.64,41.68,41.6,41.66,21600.0,31.8373,31.8679,31.8067,31.8526,21600.0
2007-02-13 15:50:00,41.66,41.67,41.63,41.67,36800.0,31.8526,31.8603,31.8297,31.8603,36800.0
2007-02-14 09:30:00,41.85,41.95,41.81,41.95,17800.0,31.9979,32.0743,31.9673,32.0743,17800.0
2007-02-14 09:40:00,41.94,42.27,41.9,42.27,29000.0,32.0667,32.319,32.0361,32.319,29000.0
2007-02-14 09:50:00,42.27,42.36,42.24,42.25,35200.0,32.319,32.3878,32.2961,32.3037,35200.0
2007-02-14 10:00:00,42.3,42.38,42.27,42.38,23800.0,32.3419,32.4031,32.319,32.4031,23800.0
2007-02-14 10:10:00,42.38,42.38,42.24,42.25,15000.0,32.4031,32.4031,32.2961,32.3037,15000.0
2007-02-14 10:20:00,42.24,42.3,42.21,42.21,12400.0,32.2961,32.3419,32.2731,32.2731,12400.0
2007-02-14 10:30:00,42.2,42.2,42.13,42.13,13400.0,32.2655,32.2655,32.212,32.212,13400.0
2007-02-14 10:40:00,42.13,42.15,42.01,42.02,21400.0,32.212,32.2273,32.1202,32.1279,21400.0
2007-02-14 10:50:00,42.01,42.02,41.93,41.99,19600.0,32.1202,32.1279,32.059,32.1049,19600.0
2007-02-14 11:00:00,41.99,42.09,41.99,42.09,18200.0,32.1049,32.1814,32.1049,32.1814,18200.0
2007-02-14 11:10:00,42.07,42.13,42.07,42.1,19800.0,32.1661,32.212,32.1661,32.189,19800.0
2007-02-14 11:20:00,42.09,42.1,42.0,42.0,8600.0,32.1814,32.189,32.1126,32.1126,8600.0
2007-02-14 11:30:00,42.01,42.02,41.99,42.01,10000.0,32.1202,32.1279,32.1049,32.1202,10000.0
2007-02-14 11:40:00,42.01,42.01,41.98,41.99,15800.0,32.1202,32.1202,32.0973,32.1049,15800.0
2007-02-14 11:50:00,41.99,42.02,41.99,42.02,5200.0,32.1049,32.1279,32.1049,32.1279,5200.0
2007-02-14 12:00:00,42.02,42.02,42.01,42.02,3600.0,32.1279,32.1279,32.1202,32.1279,3600.0
2007-02-14 12:10:00,42.01,42.02,41.99,42.02,20200.0,32.1202,32.1279,32.1049,32.1279,20200.0
2007-02-14 12:20:00,42.02,42.06,42.02,42.05,11000.0,32.1279,32.1584,32.1279,32.1508,11000.0
2007-02-14 12:30:00,42.05,42.05,42.0,42.0,9400.0,32.1508,32.1508,32.1126,32.1126,9400.0
2007-02-14 12:40:00,42.0,42.0,41.99,41.99,4800.0,32.1126,32.1126,32.1049,32.1049,4800.0
2007-02-14 12:50:00,41.99,42.0,41.99,42.0,8800.0,32.1049,32.1126,32.1049,32.1126,8800.0
2007-02-14 13:00:00,42.01,42.07,42.01,42.02,10000.0,32.1202,32.1661,32.1202,32.1279,10000.0
2007-02-14 13:10:00,42.02,42.02,42.01,42.01,1800.0,32.1279,32.1279,32.1202,32.1202,1800.0
2007-02-14 13:20:00,42.0,42.0,41.99,42.0,12400.0,32.1126,32.1126,32.1049,32.1126,12400.0
2007-02-14 13:30:00,42.0,42.0,41.96,41.98,11800.0,32.1126,32.1126,32.082,32.0973,11800.0
2007-02-14 13:40:00,41.99,41.99,41.97,41.98,15800.0,32.1049,32.1049,32.0896,32.0973,15800.0
2007-02-14 13:50:00,41.98,41.98,41.92,41.92,19800.0,32.0973,32.0973,32.0514,32.0514,19800.0
2007-02-14 14:00:00,41.92,41.92,41.9,41.9,11600.0,32.0514,32.0514,32.0361,32.0361,11600.0
2007-02-14 14:10:00,41.9,41.91,41.87,41.88,19400.0,32.0361,32.0438,32.0132,32.0208,19400.0
2007-02-14 14:20:00,41.88,41.88,41.8,41.8,11200.0,32.0208,32.0208,31.9596,31.9596,11200.0
2007-02-14 14:30:00,41.82,41.85,41.8,41.85,22800.0,31.9749,31.9979,31.9596,31.9979,22800.0
2007-02-14 14:40:00,41.85,41.85,41.8,41.8,10400.0,31.9979,31.9979,31.9596,31.9596,10400.0
2007-02-14 14:50:00,41.8,41.82,41.76,41.77,16200.0,31.9596,31.9749,31.9291,31.9367,16200.0
2007-02-14 15:00:00,41.77,41.83,41.77,41.79,28200.0,31.9367,31.9826,31.9367,31.952,28200.0
2007-02-14 15:10:00,41.78,41.78,41.7,41.7,22200.0,31.9444,31.9444,31.8832,31.8832,22200.0
2007-02-14 15:20:00,41.7,41.76,41.63,41.74,35600.0,31.8832,31.9291,31.8297,31.9138,35600.0
2007-02-14 15:30:00,41.74,41.77,41.68,41.75,30200.0,31.9138,31.9367,31.8679,31.9214,30200.0
2007-02-14 15:40:00,41.76,41.78,41.73,41.74,16600.0,31.9291,31.9444,31.9061,31.9138,16600.0
2007-02-14 15:50:00,41.74,41.74,41.62,41.74,47600.0,31.9138,31.9138,31.822,31.9138,47600.0
2007-02-15 09:30:00,41.68,41.88,41.68,41.77,14600.0,31.8679,32.0208,31.8679,31.9367,14600.0
2007-02-15 09:40:00,41.84,41.85,41.71,41.79,41600.0,31.9902,31.9979,31.8908,31.952,41600.0
2007-02-15 09:50:00,41.79,41.8,41.71,41.79,25200.0,31.952,31.9596,31.8908,31.952,25200.0
2007-02-15 10:00:00,41.8,41.84,41.74,41.76,35400.0,31.9596,31.9902,31.9138,31.9291,35400.0
2007-02-15 10:10:00,41.75,41.75,41.64,41.64,14600.0,31.9214,31.9214,31.8373,31.8373,14600.0
2007-02-15 10:20:00,41.65,41.65,41.58,41.6,11000.0,31.845,31.845,31.7914,31.8067,11000.0
2007-02-15 10:30:00,41.6,41.6,41.54,41.56,11000.0,31.8067,31.8067,31.7609,31.7761,11000.0
2007-02-15 10:40:00,41.56,41.56,41.49,41.49,12400.0,31.7761,31.7761,31.7226,31.7226,12400.0
2007-02-15 10:50:00,41.46,41.49,41.46,41.49,4200.0,31.6997,31.7226,31.6997,31.7226,4200.0
2007-02-15 11:00:00,41.49,41.5,41.39,41.42,56800.0,31.7226,31.7303,31.6462,31.6691,56800.0
2007-02-15 11:10:00,41.44,41.5,41.43,41.45,43200.0,31.6844,31.7303,31.6768,31.692,43200.0
2007-02-15 11:20:00,41.44,41.49,41.39,41.42,20000.0,31.6844,31.7226,31.6462,31.6691,20000.0
2007-02-15 11:30:00,41.42,41.47,41.42,41.47,15200.0,31.6691,31.7073,31.6691,31.7073,15200.0
2007-02-15 11:40:00,41.48,41.49,41.4,41.4,16200.0,31.715,31.7226,31.6538,31.6538,16200.0
2007-02-15 11:50:00,41.41,41.45,41.4,41.43,8400.0,31.6615,31.692,31.6538,31.6768,8400.0
2007-02-15 12:00:00,41.45,41.47,41.42,41.47,5200.0,31.692,31.7073,31.6691,31.7073,5200.0
2007-02-15 12:10:00,41.46,41.47,41.45,41.46,12400.0,31.6997,31.7073,31.692,31.6997,12400.0
2007-02-15 12:20:00,41.46,41.46,41.44,41.45,33000.0,31.6997,31.6997,31.6844,31.692,33000.0
2007-02-15 12:30:00,41.47,41.49,41.44,41.49,26600.0,31.7073,31.7226,31.6844,31.7226,26600.0
2007-02-15 12:40:00,41.49,41.5,41.47,41.5,18200.0,31.7226,31.7303,31.7073,31.7303,18200.0
2007-02-15 12:50:00,41.51,41.58,41.51,41.52,22000.0,31.7379,31.7914,31.7379,31.7456,22000.0
2007-02-15 13:00:00,41.52,41.56,41.52,41.53,12800.0,31.7456,31.7761,31.7456,31.7532,12800.0
2007-02-15 13:10:00,41.53,41.55,41.52,41.52,7800.0,31.7532,31.7685,31.7456,31.7456,7800.0
2007-02-15 13:20:00,41.52,41.57,41.52,41.54,9200.0,31.7456,31.7838,31.7456,31.7609,9200.0
2007-02-15 13:30:00,41.54,41.59,41.54,41.58,10200.0,31.7609,31.7991,31.7609,31.7914,10200.0
2007-02-15 13:40:00,41.58,41.58,41.52,41.53,10800.0,31.7914,31.7914,31.7456,31.7532,10800.0
2007-02-15 13:50:00,41.54,41.55,41.52,41.54,4200.0,31.7609,31.7685,31.7456,31.7609,4200.0
2007-02-15 14:00:00,41.54,41.55,41.52,41.53,5800.0,31.7609,31.7685,31.7456,31.7532,5800.0
2007-02-15 14:10:00,41.53,41.59,41.52,41.56,16600.0,31.7532,31.7991,31.7456,31.7761,16600.0
2007-02-15 14:20:00,41.57,41.6,41.55,41.58,9400.0,31.7838,31.8067,31.7685,31.7914,9400.0
2007-02-15 14:30:00,41.58,41.6,41.57,41.58,3400.0,31.7914,31.8067,31.7838,31.7914,3400.0
2007-02-15 14:40:00,41.59,41.59,41.55,41.55,14000.0,31.7991,31.7991,31.7685,31.7685,14000.0
2007-02-15 14:50:00,41.58,41.59,41.56,41.58,6200.0,31.7914,31.7991,31.7761,31.7914,6200.0
2007-02-15 15:00:00,41.57,41.57,41.55,41.57,9400.0,31.7838,31.7838,31.7685,31.7838,9400.0
2007-02-15 15:10:00,41.56,41.58,41.56,41.58,13400.0,31.7761,31.7914,31.7761,31.7914,13400.0
2007-02-15 15:20:00,41.59,41.59,41.57,41.57,19000.0,31.7991,31.7991,31.7838,31.7838,19000.0
2007-02-15 15:30:00,41.58,41.6,41.54,41.55,31600.0,31.7914,31.8067,31.7609,31.7685,31600.0
2007-02-15 15:40:00,41.56,41.58,41.54,41.57,19800.0,31.7761,31.7914,31.7609,31.7838,19800.0
2007-02-15 15:50:00,41.56,41.58,41.49,41.49,60200.0,31.7761,31.7914,31.7226,31.7226,60200.0
2007-02-16 09:30:00,41.51,41.63,41.51,41.57,18600.0,31.7379,31.8297,31.7379,31.7838,18600.0
2007-02-16 09:40:00,41.53,41.58,41.52,41.53,13600.0,31.7532,31.7914,31.7456,31.7532,13600.0
2007-02-16 09:50:00,41.53,41.56,41.49,41.49,5600.0,31.7532,31.7761,31.7226,31.7226,5600.0
2007-02-16 10:00:00,41.49,41.5,41.45,41.47,11000.0,31.7226,31.7303,31.692,31.7073,11000.0
2007-02-16 10:10:00,41.49,41.52,41.48,41.5,22000.0,31.7226,31.7456,31.715,31.7303,22000.0
2007-02-16 10:20:00,41.52,41.54,41.51,41.54,3400.0,31.7456,31.7609,31.7379,31.7609,3400.0
2007-02-16 10:30:00,41.54,41.57,41.52,41.56,15400.0,31.7609,31.7838,31.7456,31.7761,15400.0
2007-02-16 10:40:00,41.55,41.63,41.55,41.6,16400.0,31.7685,31.8297,31.7685,31.8067,16400.0
2007-02-16 10:50:00,41.6,41.62,41.58,41.6,8800.0,31.8067,31.822,31.7914,31.8067,8800.0
2007-02-16 11:00:00,41.62,41.65,41.6,41.63,5400.0,31.822,31.845,31.8067,31.8297,5400.0
2007-02-16 11:10:00,41.65,41.69,41.65,41.68,2200.0,31.845,31.8755,31.845,31.8679,2200.0
2007-02-16 11:20:00,41.69,41.7,41.68,41.68,2400.0,31.8755,31.8832,31.8679,31.8679,2400.0
2007-02-16 11:30:00,41.69,41.69,41.59,41.61,9800.0,31.8755,31.8755,31.7991,31.8144,9800.0
2007-02-16 11:40:00,41.64,41.67,41.61,41.67,7000.0,31.8373,31.8603,31.8144,31.8603,7000.0
2007-02-16 11:50:00,41.63,41.67,41.6,41.6,10200.0,31.8297,31.8603,31.8067,31.8067,10200.0
2007-02-16 12:00:00,41.6,41.62,41.58,41.62,8400.0,31.8067,31.822,31.7914,31.822,8400.0
2007-02-16 12:10:00,41.6,41.6,41.58,41.6,8400.0,31.8067,31.8067,31.7914,31.8067,8400.0
2007-02-16 12:20:00,41.6,41.65,41.6,41.63,9600.0,31.8067,31.845,31.8067,31.8297,9600.0
2007-02-16 12:30:00,41.63,41.66,41.62,41.66,135600.0,31.8297,31.8526,31.822,31.8526,135600.0
2007-02-16 12:40:00,41.65,41.66,41.63,41.65,8400.0,31.845,31.8526,31.8297,31.845,8400.0
2007-02-16 12:50:00,41.63,41.69,41.63,41.66,8800.0,31.8297,31.8755,31.8297,31.8526,8800.0
2007-02-16 13:00:00,41.66,41.7,41.65,41.65,16800.0,31.8526,31.8832,31.845,31.845,16800.0
2007-02-16 13:10:00,41.65,41.67,41.63,41.66,9400.0,31.845,31.8603,31.8297,31.8526,9400.0
2007-02-16 13:20:00,41.66,41.67,41.65,41.65,13400.0,31.8526,31.8603,31.845,31.845,13400.0
2007-02-16 13:30:00,41.65,41.69,41.62,41.65,14000.0,31.845,31.8755,31.822,31.845,14000.0
2007-02-16 13:40:00,41.65,41.65,41.65,41.65,2800.0,31.845,31.845,31.845,31.845,2800.0
2007-02-16 13:50:00,41.65,41.7,41.65,41.67,9000.0,31.845,31.8832,31.845,31.8603,9000.0
2007-02-16 14:00:00,41.67,41.67,41.65,41.66,28200.0,31.8603,31.8603,31.845,31.8526,28200.0
2007-02-16 14:10:00,41.66,41.69,41.63,41.67,17000.0,31.8526,31.8755,31.8297,31.8603,17000.0
2007-02-16 14:20:00,41.66,41.67,41.65,41.67,5000.0,31.8526,31.8603,31.845,31.8603,5000.0
2007-02-16 14:30:00,41.66,41.69,41.66,41.68,10200.0,31.8526,31.8755,31.8526,31.8679,10200.0
2007-02-16 14:40:00,41.69,41.73,41.64,41.7,25800.0,31.8755,31.9061,31.8373,31.8832,25800.0
2007-02-16 14:50:00,41.7,41.74,41.69,41.7,10000.0,31.8832,31.9138,31.8755,31.8832,10000.0
2007-02-16 15:00:00,41.67,41.75,41.67,41.74,17600.0,31.8603,31.9214,31.8603,31.9138,17600.0
2007-02-16 15:10:00,41.74,41.75,41.7,41.7,13000.0,31.9138,31.9214,31.8832,31.8832,13000.0
2007-02-16 15:20:00,41.76,41.77,41.74,41.76,11400.0,31.9291,31.9367,31.9138,31.9291,11400.0
2007-02-16 15:30:00,41.76,41.76,41.73,41.73,14600.0,31.9291,31.9291,31.9061,31.9061,14600.0
2007-02-16 15:40:00,41.73,41.73,41.65,41.68,34200.0,31.9061,31.9061,31.845,31.8679,34200.0
2007-02-16 15:50:00,41.68,41.69,41.64,41.65,54200.0,31.8679,31.8755,31.8373,31.845,54200.0
2007-02-20 09:30:00,41.58,41.7,41.43,41.5,15600.0,31.7914,31.8832,31.6768,31.7303,15600.0
2007-02-20 09:40:00,41.5,41.58,41.5,41.58,13600.0,31.7303,31.7914,31.7303,31.7914,13600.0
2007-02-20 09:50:00,41.64,41.64,41.57,41.64,21800.0,31.8373,31.8373,31.7838,31.8373,21800.0
2007-02-20 10:00:00,41.64,41.68,41.56,41.62,20200.0,31.8373,31.8679,31.7761,31.822,20200.0
2007-02-20 10:10:00,41.62,41.68,41.61,41.68,7600.0,31.822,31.8679,31.8144,31.8679,7600.0
2007-02-20 10:20:00,41.67,41.69,41.64,41.68,17400.0,31.8603,31.8755,31.8373,31.8679,17400.0
2007-02-20 10:30:00,41.69,41.73,41.66,41.72,11400.0,31.8755,31.9061,31.8526,31.8985,11400.0
2007-02-20 10:40:00,41.72,41.76,41.67,41.76,13000.0,31.8985,31.9291,31.8603,31.9291,13000.0
2007-02-20 10:50:00,41.77,41.79,41.75,41.79,12200.0,31.9367,31.952,31.9214,31.952,12200.0
2007-02-20 11:00:00,41.79,41.86,41.79,41.86,13600.0,31.952,32.0055,31.952,32.0055,13600.0
2007-02-20 11:10:00,41.86,41.86,41.82,41.85,16200.0,32.0055,32.0055,31.9749,31.9979,16200.0
2007-02-20 11:20:00,41.88,41.93,41.87,41.89,20600.0,32.0208,32.059,32.0132,32.0285,20600.0
2007-02-20 11:30:00,41.9,42.02,41.88,42.01,26800.0,32.0361,32.1279,32.0208,32.1202,26800.0
2007-02-20 11:40:00,42.02,42.08,41.98,42.05,12000.0,32.1279,32.1737,32.0973,32.1508,12000.0
2007-02-20 11:50:00,42.06,42.1,41.99,41.99,22000.0,32.1584,32.189,32.1049,32.1049,22000.0
2007-02-20 12:00:00,41.98,42.02,41.92,42.02,17600.0,32.0973,32.1279,32.0514,32.1279,17600.0
2007-02-20 12:10:00,41.99,42.02,41.98,41.99,18000.0,32.1049,32.1279,32.0973,32.1049,18000.0
2007-02-20 12:20:00,41.97,42.01,41.92,42.01,19600.0,32.0896,32.1202,32.0514,32.1202,19600.0
2007-02-20 12:30:00,41.99,42.0,41.96,42.0,9000.0,32.1049,32.1126,32.082,32.1126,9000.0
2007-02-20 12:40:00,41.98,42.02,41.98,41.99,8400.0,32.0973,32.1279,32.0973,32.1049,8400.0
2007-02-20 12:50:00,41.98,42.0,41.97,41.98,14000.0,32.0973,32.1126,32.0896,32.0973,14000.0
2007-02-20 13:00:00,41.99,42.0,41.98,42.0,3400.0,32.1049,32.1126,32.0973,32.1126,3400.0
2007-02-20 13:10:00,41.99,42.02,41.96,41.99,33600.0,32.1049,32.1279,32.082,32.1049,33600.0
2007-02-20 13:20:00,41.97,42.0,41.97,41.99,6000.0,32.0896,32.1126,32.0896,32.1049,6000.0
2007-02-20 13:30:00,41.99,42.02,41.97,42.0,18000.0,32.1049,32.1279,32.0896,32.1126,18000.0
2007-02-20 13:40:00,41.99,42.01,41.98,41.99,7600.0,32.1049,32.1202,32.0973,32.1049,7600.0
2007-02-20 13:50:00,41.99,42.0,41.95,41.95,19000.0,32.1049,32.1126,32.0743,32.0743,19000.0
2007-02-20 14:00:00,41.93,42.0,41.93,41.95,6000.0,32.059,32.1126,32.059,32.0743,6000.0
2007-02-20 14:10:00,41.94,41.98,41.89,41.96,34400.0,32.0667,32.0973,32.0285,32.082,34400.0
2007-02-20 14:20:00,41.98,42.0,41.97,41.99,14400.0,32.0973,32.1126,32.0896,32.1049,14400.0
2007-02-20 14:30:00,42.0,42.0,41.95,42.0,7400.0,32.1126,32.1126,32.0743,32.1126,7400.0
2007-02-20 14:40:00,41.99,42.0,41.97,41.97,13200.0,32.1049,32.1126,32.0896,32.0896,13200.0
2007-02-20 14:50:00,41.98,42.05,41.96,42.03,25200.0,32.0973,32.1508,32.082,32.1355,25200.0
2007-02-20 15:00:00,42.02,42.09,41.92,42.08,44600.0,32.1279,32.1814,32.0514,32.1737,44600.0
2007-02-20 15:10:00,42.06,42.07,42.01,42.03,5400.0,32.1584,32.1661,32.1202,32.1355,5400.0
2007-02-20 15:20:00,42.04,42.09,42.02,42.06,18000.0,32.1431,32.1814,32.1279,32.1584,18000.0
2007-02-20 15:30:00,42.07,42.1,42.06,42.1,19400.0,32.1661,32.189,32.1584,32.189,19400.0
2007-02-20 15:40:00,42.1,42.13,42.09,42.12,32800.0,32.189,32.212,32.1814,32.2043,32800.0
2007-02-20 15:50:00,42.12,42.12,42.06,42.06,31800.0,32.2043,32.2043,32.1584,32.1584,31800.0
2007-02-21 09:30:00,42.18,42.55,42.18,42.55,27200.0,32.2502,32.5331,32.2502,32.5331,27200.0
2007-02-21 09:40:00,42.54,42.61,42.51,42.52,27200.0,32.5254,32.579,32.5025,32.5101,27200.0
2007-02-21 09:50:00,42.52,42.6,42.51,42.6,19000.0,32.5101,32.5713,32.5025,32.5713,19000.0
2007-02-21 10:00:00,42.6,42.67,42.6,42.63,19200.0,32.5713,32.6248,32.5713,32.5943,19200.0
2007-02-21 10:10:00,42.63,42.7,42.63,42.69,7800.0,32.5943,32.6478,32.5943,32.6401,7800.0
2007-02-21 10:20:00,42.69,42.7,42.65,42.66,9400.0,32.6401,32.6478,32.6095,32.6172,9400.0
2007-02-21 10:30:00,42.65,42.67,42.55,42.55,16400.0,32.6095,32.6248,32.5331,32.5331,16400.0
2007-02-21 10:40:00,42.57,42.58,42.52,42.55,18600.0,32.5484,32.556,32.5101,32.5331,18600.0
2007-02-21 10:50:00,42.55,42.67,42.52,42.65,19400.0,32.5331,32.6248,32.5101,32.6095,19400.0
2007-02-21 11:00:00,42.65,42.65,42.57,42.65,16000.0,32.6095,32.6095,32.5484,32.6095,16000.0
2007-02-21 11:10:00,42.65,42.65,42.63,42.64,18400.0,32.6095,32.6095,32.5943,32.6019,18400.0
2007-02-21 11:20:00,42.65,42.66,42.63,42.63,14200.0,32.6095,32.6172,32.5943,32.5943,14200.0
2007-02-21 11:30:00,42.65,42.72,42.63,42.72,18200.0,32.6095,32.6631,32.5943,32.6631,18200.0
2007-02-21 11:40:00,42.7,42.77,42.69,42.74,26000.0,32.6478,32.7013,32.6401,32.6784,26000.0
2007-02-21 11:50:00,42.73,42.77,42.72,42.74,27400.0,32.6707,32.7013,32.6631,32.6784,27400.0
2007-02-21 12:00:00,42.72,42.76,42.71,42.73,32200.0,32.6631,32.6936,32.6554,32.6707,32200.0
2007-02-21 12:10:00,42.73,42.75,42.69,42.74,19400.0,32.6707,32.686,32.6401,32.6784,19400.0
2007-02-21 12:20:00,42.74,42.83,42.74,42.8,40600.0,32.6784,32.7472,32.6784,32.7242,40600.0
2007-02-21 12:30:00,42.82,42.86,42.8,42.83,53000.0,32.7395,32.7701,32.7242,32.7472,53000.0
2007-02-21 12:40:00,42.83,42.83,42.79,42.82,13000.0,32.7472,32.7472,32.7166,32.7395,13000.0
2007-02-21 12:50:00,42.81,42.81,42.76,42.77,19200.0,32.7319,32.7319,32.6936,32.7013,19200.0
2007-02-21 13:00:00,42.77,42.79,42.77,42.79,25600.0,32.7013,32.7166,32.7013,32.7166,25600.0
2007-02-21 13:10:00,42.79,42.81,42.68,42.68,31400.0,32.7166,32.7319,32.6325,32.6325,31400.0
2007-02-21 13:20:00,42.69,42.76,42.67,42.72,29800.0,32.6401,32.6936,32.6248,32.6631,29800.0
2007-02-21 13:30:00,42.74,42.77,42.7,42.7,37600.0,32.6784,32.7013,32.6478,32.6478,37600.0
2007-02-21 13:40:00,42.71,42.73,42.67,42.67,19600.0,32.6554,32.6707,32.6248,32.6248,19600.0
2007-02-21 13:50:00,42.68,42.7,42.66,42.69,15200.0,32.6325,32.6478,32.6172,32.6401,15200.0
2007-02-21 14:00:00,42.68,42.74,42.65,42.74,8400.0,32.6325,32.6784,32.6095,32.6784,8400.0
2007-02-21 14:10:00,42.74,42.77,42.69,42.71,38600.0,32.6784,32.7013,32.6401,32.6554,38600.0
2007-02-21 14:20:00,42.72,42.77,42.71,42.74,21000.0,32.6631,32.7013,32.6554,32.6784,21000.0
2007-02-21 14:30:00,42.71,42.76,42.68,42.72,22200.0,32.6554,32.6936,32.6325,32.6631,22200.0
2007-02-21 14:40:00,42.72,42.74,42.69,42.74,19400.0,32.6631,32.6784,32.6401,32.6784,19400.0
2007-02-21 14:50:00,42.74,42.74,42.68,42.7,46600.0,32.6784,32.6784,32.6325,32.6478,46600.0
2007-02-21 15:00:00,42.7,42.74,42.68,42.74,9200.0,32.6478,32.6784,32.6325,32.6784,9200.0
2007-02-21 15:10:00,42.77,42.77,42.72,42.76,7400.0,32.7013,32.7013,32.6631,32.6936,7400.0
2007-02-21 15:20:00,42.77,42.81,42.76,42.77,20200.0,32.7013,32.7319,32.6936,32.7013,20200.0
2007-02-21 15:30:00,42.77,42.95,42.77,42.91,24400.0,32.7013,32.8389,32.7013,32.8083,24400.0
2007-02-21 15:40:00,42.92,43.04,42.9,43.04,55000.0,32.816,32.9077,32.8007,32.9077,55000.0
2007-02-21 15:50:00,43.02,43.05,43.02,43.05,71800.0,32.8924,32.9154,32.8924,32.9154,71800.0
2007-02-22 09:30:00,43.15,43.24,43.14,43.18,12600.0,32.9918,33.0607,32.9842,33.0148,12600.0
2007-02-22 09:40:00,43.18,43.23,43.13,43.21,13000.0,33.0148,33.053,32.9765,33.0377,13000.0
2007-02-22 09:50:00,43.21,43.22,43.15,43.19,7200.0,33.0377,33.0454,32.9918,33.0224,7200.0
2007-02-22 10:00:00,43.19,43.19,43.13,43.13,9600.0,33.0224,33.0224,32.9765,32.9765,9600.0
2007-02-22 10:10:00,43.15,43.18,42.99,42.99,7600.0,32.9918,33.0148,32.8695,32.8695,7600.0
2007-02-22 10:20:00,42.94,42.95,42.76,42.82,39200.0,32.8313,32.8389,32.6936,32.7395,39200.0
2007-02-22 10:30:00,42.77,42.8,42.63,42.72,28200.0,32.7013,32.7242,32.5943,32.6631,28200.0
2007-02-22 10:40:00,42.71,42.76,42.71,42.74,10000.0,32.6554,32.6936,32.6554,32.6784,10000.0
2007-02-22 10:50:00,42.74,42.75,42.71,42.74,13400.0,32.6784,32.686,32.6554,32.6784,13400.0
2007-02-22 11:00:00,42.75,42.75,42.67,42.69,2800.0,32.686,32.686,32.6248,32.6401,2800.0
2007-02-22 11:10:00,42.69,42.69,42.44,42.44,16800.0,32.6401,32.6401,32.449,32.449,16800.0
2007-02-22 11:20:00,42.42,42.43,42.37,42.41,13000.0,32.4337,32.4413,32.3955,32.426,13000.0
2007-02-22 11:30:00,42.4,42.4,42.27,42.4,19800.0,32.4184,32.4184,32.319,32.4184,19800.0
2007-02-22 11:40:00,42.4,42.59,42.4,42.51,16000.0,32.4184,32.5637,32.4184,32.5025,16000.0
2007-02-22 11:50:00,42.51,42.59,42.51,42.58,4600.0,32.5025,32.5637,32.5025,32.556,4600.0
2007-02-22 12:00:00,42.58,42.6,42.57,42.57,9000.0,32.556,32.5713,32.5484,32.5484,9000.0
2007-02-22 12:10:00,42.58,42.6,42.52,42.54,7200.0,32.556,32.5713,32.5101,32.5254,7200.0
2007-02-22 12:20:00,42.54,42.57,42.51,42.56,11000.0,32.5254,32.5484,32.5025,32.5407,11000.0
2007-02-22 12:30:00,42.56,42.56,42.51,42.54,3400.0,32.5407,32.5407,32.5025,32.5254,3400.0
2007-02-22 12:40:00,42.54,42.55,42.52,42.53,3600.0,32.5254,32.5331,32.5101,32.5178,3600.0
2007-02-22 12:50:00,42.55,42.56,42.54,42.56,5000.0,32.5331,32.5407,32.5254,32.5407,5000.0
2007-02-22 13:00:00,42.56,42.57,42.52,42.52,6600.0,32.5407,32.5484,32.5101,32.5101,6600.0
2007-02-22 13:10:00,42.52,42.54,42.51,42.54,4800.0,32.5101,32.5254,32.5025,32.5254,4800.0
2007-02-22 13:20:00,42.53,42.58,42.53,42.57,9200.0,32.5178,32.556,32.5178,32.5484,9200.0
2007-02-22 13:30:00,42.57,42.58,42.57,42.58,6800.0,32.5484,32.556,32.5484,32.556,6800.0
2007-02-22 13:40:00,42.58,42.58,42.5,42.53,7200.0,32.556,32.556,32.4949,32.5178,7200.0
2007-02-22 13:50:00,42.53,42.6,42.52,42.58,11200.0,32.5178,32.5713,32.5101,32.556,11200.0
2007-02-22 14:00:00,42.58,42.58,42.54,42.58,6200.0,32.556,32.556,32.5254,32.556,6200.0
2007-02-22 14:10:00,42.58,42.64,42.53,42.63,60800.0,32.556,32.6019,32.5178,32.5943,60800.0
2007-02-22 14:20:00,42.65,42.68,42.54,42.54,17800.0,32.6095,32.6325,32.5254,32.5254,17800.0
2007-02-22 14:30:00,42.51,42.54,42.38,42.42,16000.0,32.5025,32.5254,32.4031,32.4337,16000.0
2007-02-22 14:40:00,42.42,42.42,42.33,42.34,14600.0,32.4337,32.4337,32.3649,32.3725,14600.0
2007-02-22 14:50:00,42.34,42.47,42.34,42.37,17600.0,32.3725,32.4719,32.3725,32.3955,17600.0
2007-02-22 15:00:00,42.37,42.48,42.36,42.43,16000.0,32.3955,32.4796,32.3878,32.4413,16000.0
2007-02-22 15:10:00,42.45,42.49,42.43,42.48,18800.0,32.4566,32.4872,32.4413,32.4796,18800.0
2007-02-22 15:20:00,42.5,42.52,42.48,42.49,8000.0,32.4949,32.5101,32.4796,32.4872,8000.0
2007-02-22 15:30:00,42.51,42.62,42.51,42.6,12800.0,32.5025,32.5866,32.5025,32.5713,12800.0
2007-02-22 15:40:00,42.6,42.6,42.58,42.59,10200.0,32.5713,32.5713,32.556,32.5637,10200.0
2007-02-22 15:50:00,42.59,42.6,42.57,42.58,31200.0,32.5637,32.5713,32.5484,32.556,31200.0
2007-02-23 09:30:00,42.5,42.54,42.46,42.49,8000.0,32.4949,32.5254,32.4643,32.4872,8000.0
2007-02-23 09:40:00,42.54,42.6,42.51,42.54,5600.0,32.5254,32.5713,32.5025,32.5254,5600.0
2007-02-23 09:50:00,42.52,42.7,42.51,42.58,60400.0,32.5101,32.6478,32.5025,32.556,60400.0
2007-02-23 10:00:00,42.59,42.59,42.41,42.46,28400.0,32.5637,32.5637,32.426,32.4643,28400.0
2007-02-23 10:10:00,42.49,42.49,42.38,42.45,10200.0,32.4872,32.4872,32.4031,32.4566,10200.0
2007-02-23 10:20:00,42.44,42.46,42.41,42.41,5400.0,32.449,32.4643,32.426,32.426,5400.0
2007-02-23 10:30:00,42.42,42.42,42.21,42.23,28600.0,32.4337,32.4337,32.2731,32.2884,28600.0
2007-02-23 10:40:00,42.24,42.24,42.05,42.06,19200.0,32.2961,32.2961,32.1508,32.1584,19200.0
2007-02-23 10:50:00,42.07,42.15,42.05,42.13,8600.0,32.1661,32.2273,32.1508,32.212,8600.0
2007-02-23 11:00:00,42.13,42.17,42.12,42.15,8600.0,32.212,32.2425,32.2043,32.2273,8600.0
2007-02-23 11:10:00,42.17,42.33,42.17,42.33,24200.0,32.2425,32.3649,32.2425,32.3649,24200.0
2007-02-23 11:20:00,42.35,42.35,42.21,42.24,46000.0,32.3802,32.3802,32.2731,32.2961,46000.0
2007-02-23 11:30:00,42.27,42.31,42.22,42.31,29200.0,32.319,32.3496,32.2808,32.3496,29200.0
2007-02-23 11:40:00,42.3,42.34,42.24,42.34,35400.0,32.3419,32.3725,32.2961,32.3725,35400.0
2007-02-23 11:50:00,42.34,42.4,42.22,42.22,89800.0,32.3725,32.4184,32.2808,32.2808,89800.0
2007-02-23 12:00:00,42.22,42.32,42.2,42.27,35800.0,32.2808,32.3572,32.2655,32.319,35800.0
2007-02-23 12:10:00,42.23,42.28,42.2,42.26,13200.0,32.2884,32.3266,32.2655,32.3114,13200.0
2007-02-23 12:20:00,42.28,42.34,42.27,42.34,11200.0,32.3266,32.3725,32.319,32.3725,11200.0
2007-02-23 12:30:00,42.34,42.38,42.34,42.35,6000.0,32.3725,32.4031,32.3725,32.3802,6000.0
2007-02-23 12:40:00,42.39,42.49,42.39,42.45,8600.0,32.4108,32.4872,32.4108,32.4566,8600.0
2007-02-23 12:50:00,42.45,42.52,42.45,42.52,7800.0,32.4566,32.5101,32.4566,32.5101,7800.0
2007-02-23 13:00:00,42.55,42.62,42.55,42.62,13600.0,32.5331,32.5866,32.5331,32.5866,13600.0
2007-02-23 13:10:00,42.6,42.63,42.58,42.62,5600.0,32.5713,32.5943,32.556,32.5866,5600.0
2007-02-23 13:20:00,42.62,42.65,42.57,42.58,28800.0,32.5866,32.6095,32.5484,32.556,28800.0
2007-02-23 13:30:00,42.6,42.63,42.58,42.61,5200.0,32.5713,32.5943,32.556,32.579,5200.0
2007-02-23 13:40:00,42.61,42.65,42.6,42.65,8800.0,32.579,32.6095,32.5713,32.6095,8800.0
2007-02-23 13:50:00,42.61,42.63,42.57,42.58,7200.0,32.579,32.5943,32.5484,32.556,7200.0
2007-02-23 14:00:00,42.58,42.65,42.58,42.65,8600.0,32.556,32.6095,32.556,32.6095,8600.0
2007-02-23 14:10:00,42.65,42.67,42.62,42.67,12400.0,32.6095,32.6248,32.5866,32.6248,12400.0
2007-02-23 14:20:00,42.71,42.74,42.71,42.73,7200.0,32.6554,32.6784,32.6554,32.6707,7200.0
2007-02-23 14:30:00,42.74,42.79,42.74,42.74,10400.0,32.6784,32.7166,32.6784,32.6784,10400.0
2007-02-23 14:40:00,42.75,42.77,42.74,42.74,6000.0,32.686,32.7013,32.6784,32.6784,6000.0
2007-02-23 14:50:00,42.73,42.81,42.72,42.77,11400.0,32.6707,32.7319,32.6631,32.7013,11400.0
2007-02-23 15:00:00,42.79,42.88,42.77,42.88,13600.0,32.7166,32.7854,32.7013,32.7854,13600.0
2007-02-23 15:10:00,42.85,42.88,42.8,42.83,20600.0,32.7625,32.7854,32.7242,32.7472,20600.0
2007-02-23 15:20:00,42.8,42.87,42.8,42.82,37600.0,32.7242,32.7778,32.7242,32.7395,37600.0
2007-02-23 15:30:00,42.82,42.84,42.8,42.82,19400.0,32.7395,32.7548,32.7242,32.7395,19400.0
2007-02-23 15:40:00,42.8,42.81,42.77,42.79,9600.0,32.7242,32.7319,32.7013,32.7166,9600.0
2007-02-23 15:50:00,42.79,42.79,42.71,42.71,34800.0,32.7166,32.7166,32.6554,32.6554,34800.0
2007-02-26 09:30:00,42.99,43.17,42.99,43.17,17600.0,32.8695,33.0071,32.8695,33.0071,17600.0
2007-02-26 09:40:00,43.19,43.25,43.16,43.24,18200.0,33.0224,33.0683,32.9995,33.0607,18200.0
2007-02-26 09:50:00,43.26,43.26,43.15,43.15,12000.0,33.0759,33.0759,32.9918,32.9918,12000.0
2007-02-26 10:00:00,43.16,43.18,43.15,43.17,12400.0,32.9995,33.0148,32.9918,33.0071,12400.0
2007-02-26 10:10:00,43.16,43.18,43.15,43.16,9800.0,32.9995,33.0148,32.9918,32.9995,9800.0
2007-02-26 10:20:00,43.15,43.2,43.15,43.16,19000.0,32.9918,33.0301,32.9918,32.9995,19000.0
2007-02-26 10:30:00,43.15,43.15,43.05,43.08,11400.0,32.9918,32.9918,32.9154,32.9383,11400.0
2007-02-26 10:40:00,43.07,43.1,43.05,43.1,8800.0,32.9307,32.9536,32.9154,32.9536,8800.0
2007-02-26 10:50:00,43.11,43.16,43.11,43.16,7000.0,32.9613,32.9995,32.9613,32.9995,7000.0
2007-02-26 11:00:00,43.15,43.18,43.13,43.13,8000.0,32.9918,33.0148,32.9765,32.9765,8000.0
2007-02-26 11:10:00,43.13,43.16,43.12,43.12,13600.0,32.9765,32.9995,32.9689,32.9689,13600.0
2007-02-26 11:20:00,43.1,43.12,43.08,43.1,12000.0,32.9536,32.9689,32.9383,32.9536,12000.0
2007-02-26 11:30:00,43.1,43.1,43.06,43.06,60600.0,32.9536,32.9536,32.923,32.923,60600.0
2007-02-26 11:40:00,43.07,43.07,42.98,42.98,59600.0,32.9307,32.9307,32.8619,32.8619,59600.0
2007-02-26 11:50:00,42.97,42.99,42.97,42.99,8600.0,32.8542,32.8695,32.8542,32.8695,8600.0
2007-02-26 12:00:00,42.99,42.99,42.96,42.96,4800.0,32.8695,32.8695,32.8466,32.8466,4800.0
2007-02-26 12:10:00,42.97,42.98,42.95,42.96,7800.0,32.8542,32.8619,32.8389,32.8466,7800.0
2007-02-26 12:20:00,42.96,42.97,42.94,42.94,6600.0,32.8466,32.8542,32.8313,32.8313,6600.0
2007-02-26 12:30:00,42.93,42.93,42.9,42.93,12400.0,32.8236,32.8236,32.8007,32.8236,12400.0
2007-02-26 12:40:00,42.91,42.91,42.72,42.72,27800.0,32.8083,32.8083,32.6631,32.6631,27800.0
2007-02-26 12:50:00,42.71,42.81,42.71,42.81,21000.0,32.6554,32.7319,32.6554,32.7319,21000.0
2007-02-26 13:00:00,42.77,42.84,42.75,42.81,40600.0,32.7013,32.7548,32.686,32.7319,40600.0
2007-02-26 13:10:00,42.8,42.81,42.78,42.8,7200.0,32.7242,32.7319,32.7089,32.7242,7200.0
2007-02-26 13:20:00,42.81,42.84,42.81,42.84,10000.0,32.7319,32.7548,32.7319,32.7548,10000.0
2007-02-26 13:30:00,42.84,42.84,42.81,42.83,5200.0,32.7548,32.7548,32.7319,32.7472,5200.0
2007-02-26 13:40:00,42.84,42.84,42.81,42.83,5000.0,32.7548,32.7548,32.7319,32.7472,5000.0
2007-02-26 13:50:00,42.84,42.85,42.82,42.84,6600.0,32.7548,32.7625,32.7395,32.7548,6600.0
2007-02-26 14:00:00,42.83,42.85,42.83,42.84,6600.0,32.7472,32.7625,32.7472,32.7548,6600.0
2007-02-26 14:10:00,42.84,42.84,42.83,42.83,4400.0,32.7548,32.7548,32.7472,32.7472,4400.0
2007-02-26 14:20:00,42.85,42.85,42.83,42.85,10200.0,32.7625,32.7625,32.7472,32.7625,10200.0
2007-02-26 14:30:00,42.85,42.85,42.8,42.83,21600.0,32.7625,32.7625,32.7242,32.7472,21600.0
2007-02-26 14:40:00,42.83,42.84,42.76,42.76,18800.0,32.7472,32.7548,32.6936,32.6936,18800.0
2007-02-26 14:50:00,42.78,42.78,42.75,42.75,8400.0,32.7089,32.7089,32.686,32.686,8400.0
2007-02-26 15:00:00,42.76,42.79,42.69,42.69,20200.0,32.6936,32.7166,32.6401,32.6401,20200.0
2007-02-26 15:10:00,42.69,42.72,42.67,42.72,10600.0,32.6401,32.6631,32.6248,32.6631,10600.0
2007-02-26 15:20:00,42.72,42.74,42.72,42.72,12400.0,32.6631,32.6784,32.6631,32.6631,12400.0
2007-02-26 15:30:00,42.72,42.76,42.69,42.69,30000.0,32.6631,32.6936,32.6401,32.6401,30000.0
2007-02-26 15:40:00,42.7,42.71,42.59,42.6,69000.0,32.6478,32.6554,32.5637,32.5713,69000.0
2007-02-26 15:50:00,42.6,42.69,42.59,42.68,43000.0,32.5713,32.6401,32.5637,32.6325,43000.0
2007-02-27 09:30:00,41.93,41.93,41.58,41.58,32800.0,32.059,32.059,31.7914,31.7914,32800.0
2007-02-27 09:40:00,41.5,41.86,40.5,40.86,99800.0,31.7303,32.0055,30.9657,31.2409,99800.0
2007-02-27 09:50:00,40.4,41.08,40.1,40.93,97400.0,30.8892,31.4091,30.6599,31.2945,97400.0
2007-02-27 10:00:00,40.67,41.39,40.63,41.3,76600.0,31.0957,31.6462,31.0651,31.5774,76600.0
2007-02-27 10:10:00,41.31,41.49,41.16,41.47,37800.0,31.585,31.7226,31.4703,31.7073,37800.0
2007-02-27 10:20:00,41.43,41.67,41.31,41.67,36200.0,31.6768,31.8603,31.585,31.8603,36200.0
2007-02-27 10:30:00,41.66,41.79,41.58,41.73,30200.0,31.8526,31.952,31.7914,31.9061,30200.0
2007-02-27 10:40:00,41.63,41.68,41.57,41.58,32200.0,31.8297,31.8679,31.7838,31.7914,32200.0
2007-02-27 10:50:00,41.63,41.63,41.4,41.4,14400.0,31.8297,31.8297,31.6538,31.6538,14400.0
2007-02-27 11:00:00,41.4,41.41,41.33,41.34,9800.0,31.6538,31.6615,31.6003,31.6079,9800.0
2007-02-27 11:10:00,41.32,41.47,41.32,41.44,8200.0,31.5926,31.7073,31.5926,31.6844,8200.0
2007-02-27 11:20:00,41.48,41.6,41.47,41.53,15600.0,31.715,31.8067,31.7073,31.7532,15600.0
2007-02-27 11:30:00,41.52,41.58,41.2,41.24,31000.0,31.7456,31.7914,31.5009,31.5315,31000.0
2007-02-27 11:40:00,41.24,41.4,41.23,41.37,13600.0,31.5315,31.6538,31.5238,31.6309,13600.0
2007-02-27 11:50:00,41.35,41.45,41.35,41.38,8400.0,31.6156,31.692,31.6156,31.6385,8400.0
2007-02-27 12:00:00,41.38,41.38,41.18,41.28,17400.0,31.6385,31.6385,31.4856,31.5621,17400.0
2007-02-27 12:10:00,41.28,41.33,41.13,41.2,33800.0,31.5621,31.6003,31.4474,31.5009,33800.0
2007-02-27 12:20:00,41.2,41.23,41.09,41.16,28400.0,31.5009,31.5238,31.4168,31.4703,28400.0
2007-02-27 12:30:00,41.16,41.21,41.16,41.2,9600.0,31.4703,31.5085,31.4703,31.5009,9600.0
2007-02-27 12:40:00,41.2,41.21,41.18,41.21,10800.0,31.5009,31.5085,31.4856,31.5085,10800.0
2007-02-27 12:50:00,41.21,41.24,41.17,41.2,14400.0,31.5085,31.5315,31.478,31.5009,14400.0
2007-02-27 13:00:00,41.22,41.22,41.1,41.15,36400.0,31.5162,31.5162,31.4244,31.4627,36400.0
2007-02-27 13:10:00,41.14,41.19,41.14,41.18,10400.0,31.455,31.4933,31.455,31.4856,10400.0
2007-02-27 13:20:00,41.19,41.22,41.18,41.2,10600.0,31.4933,31.5162,31.4856,31.5009,10600.0
2007-02-27 13:30:00,41.2,41.2,41.05,41.05,23400.0,31.5009,31.5009,31.3862,31.3862,23400.0
2007-02-27 13:40:00,41.03,41.12,41.03,41.12,9000.0,31.3709,31.4397,31.3709,31.4397,9000.0
2007-02-27 13:50:00,41.08,41.12,41.02,41.06,10000.0,31.4091,31.4397,31.3633,31.3939,10000.0
2007-02-27 14:00:00,41.02,41.02,40.85,40.85,14000.0,31.3633,31.3633,31.2333,31.2333,14000.0
2007-02-27 14:10:00,40.85,40.91,40.83,40.83,9600.0,31.2333,31.2792,31.218,31.218,9600.0
2007-02-27 14:20:00,40.83,40.9,40.7,40.72,23000.0,31.218,31.2715,31.1186,31.1339,23000.0
2007-02-27 14:30:00,40.73,40.76,40.68,40.68,20400.0,31.1415,31.1645,31.1033,31.1033,20400.0
2007-02-27 14:40:00,40.72,40.8,40.68,40.72,35400.0,31.1339,31.1951,31.1033,31.1339,35400.0
2007-02-27 14:50:00,40.69,40.8,40.47,40.47,35200.0,31.111,31.1951,30.9428,30.9428,35200.0
2007-02-27 15:00:00,40.47,40.6,39.88,40.09,52200.0,30.9428,31.0421,30.4916,30.6522,52200.0
2007-02-27 15:10:00,40.48,40.59,40.06,40.57,30200.0,30.9504,31.0345,30.6293,31.0192,30200.0
2007-02-27 15:20:00,40.57,40.99,40.57,40.9,29600.0,31.0192,31.3403,31.0192,31.2715,29600.0
2007-02-27 15:30:00,40.81,40.83,40.7,40.77,38400.0,31.2027,31.218,31.1186,31.1721,38400.0
2007-02-27 15:40:00,40.8,40.93,40.77,40.89,34800.0,31.1951,31.2945,31.1721,31.2639,34800.0
2007-02-27 15:50:00,40.89,40.96,40.8,40.85,42000.0,31.2639,31.3174,31.1951,31.2333,42000.0
2007-02-28 09:30:00,40.87,40.91,40.6,40.91,22000.0,31.2486,31.2792,31.0421,31.2792,22000.0
2007-02-28 09:40:00,40.97,40.97,40.82,40.89,31800.0,31.325,31.325,31.2104,31.2639,31800.0
2007-02-28 09:50:00,40.9,40.91,40.74,40.74,30000.0,31.2715,31.2792,31.1492,31.1492,30000.0
2007-02-28 10:00:00,40.71,40.86,40.51,40.74,33200.0,31.1263,31.2409,30.9733,31.1492,33200.0
2007-02-28 10:10:00,40.67,40.76,40.52,40.62,30600.0,31.0957,31.1645,30.981,31.0574,30600.0
2007-02-28 10:20:00,40.62,40.99,40.44,40.99,55600.0,31.0574,31.3403,30.9198,31.3403,55600.0
2007-02-28 10:30:00,40.56,41.39,40.48,41.12,49200.0,31.0116,31.6462,30.9504,31.4397,49200.0
2007-02-28 10:40:00,41.17,41.41,40.86,41.41,20200.0,31.478,31.6615,31.2409,31.6615,20200.0
2007-02-28 10:50:00,41.38,41.4,41.13,41.23,17400.0,31.6385,31.6538,31.4474,31.5238,17400.0
2007-02-28 11:00:00,41.24,41.33,41.23,41.33,15200.0,31.5315,31.6003,31.5238,31.6003,15200.0
2007-02-28 11:10:00,41.33,41.41,41.27,41.33,21200.0,31.6003,31.6615,31.5544,31.6003,21200.0
2007-02-28 11:20:00,41.23,41.33,41.21,41.29,8000.0,31.5238,31.6003,31.5085,31.5697,8000.0
2007-02-28 11:30:00,41.25,41.38,41.19,41.23,20400.0,31.5391,31.6385,31.4933,31.5238,20400.0
2007-02-28 11:40:00,41.19,41.25,41.09,41.25,17200.0,31.4933,31.5391,31.4168,31.5391,17200.0
2007-02-28 11:50:00,41.09,41.27,41.09,41.22,27600.0,31.4168,31.5544,31.4168,31.5162,27600.0
2007-02-28 12:00:00,41.2,41.22,41.1,41.21,19200.0,31.5009,31.5162,31.4244,31.5085,19200.0
2007-02-28 12:10:00,41.22,41.31,41.18,41.21,12400.0,31.5162,31.585,31.4856,31.5085,12400.0
2007-02-28 12:20:00,41.22,41.38,41.21,41.33,14600.0,31.5162,31.6385,31.5085,31.6003,14600.0
2007-02-28 12:30:00,41.31,41.31,41.09,41.09,10400.0,31.585,31.585,31.4168,31.4168,10400.0
2007-02-28 12:40:00,41.09,41.33,41.09,41.23,25000.0,31.4168,31.6003,31.4168,31.5238,25000.0
2007-02-28 12:50:00,41.24,41.4,41.19,41.35,35400.0,31.5315,31.6538,31.4933,31.6156,35400.0
2007-02-28 13:00:00,41.35,41.35,41.3,41.3,6800.0,31.6156,31.6156,31.5774,31.5774,6800.0
2007-02-28 13:10:00,41.28,41.3,41.2,41.28,16600.0,31.5621,31.5774,31.5009,31.5621,16600.0
2007-02-28 13:20:00,41.28,41.33,41.16,41.27,24800.0,31.5621,31.6003,31.4703,31.5544,24800.0
2007-02-28 13:30:00,41.27,41.33,41.23,41.25,9000.0,31.5544,31.6003,31.5238,31.5391,9000.0
2007-02-28 13:40:00,41.25,41.25,41.15,41.2,16000.0,31.5391,31.5391,31.4627,31.5009,16000.0
2007-02-28 13:50:00,41.2,41.22,41.13,41.15,7400.0,31.5009,31.5162,31.4474,31.4627,7400.0
2007-02-28 14:00:00,41.16,41.3,41.16,41.26,14600.0,31.4703,31.5774,31.4703,31.5468,14600.0
2007-02-28 14:10:00,41.27,41.27,41.2,41.2,9400.0,31.5544,31.5544,31.5009,31.5009,9400.0
2007-02-28 14:20:00,41.2,41.21,41.05,41.08,9200.0,31.5009,31.5085,31.3862,31.4091,9200.0
2007-02-28 14:30:00,41.09,41.14,41.07,41.12,16200.0,31.4168,31.455,31.4015,31.4397,16200.0
2007-02-28 14:40:00,41.08,41.19,41.04,41.13,17000.0,31.4091,31.4933,31.3786,31.4474,17000.0
2007-02-28 14:50:00,41.16,41.16,41.01,41.06,10200.0,31.4703,31.4703,31.3556,31.3939,10200.0
2007-02-28 15:00:00,41.06,41.16,40.99,41.06,46400.0,31.3939,31.4703,31.3403,31.3939,46400.0
2007-02-28 15:10:00,41.07,41.26,41.05,41.26,17400.0,31.4015,31.5468,31.3862,31.5468,17400.0
2007-02-28 15:20:00,41.27,41.27,41.2,41.2,13200.0,31.5544,31.5544,31.5009,31.5009,13200.0
2007-02-28 15:30:00,41.2,41.22,41.13,41.15,15400.0,31.5009,31.5162,31.4474,31.4627,15400.0
2007-02-28 15:40:00,41.13,41.13,40.99,41.01,26600.0,31.4474,31.4474,31.3403,31.3556,26600.0
2007-02-28 15:50:00,40.98,41.03,40.91,40.99,42800.0,31.3327,31.3709,31.2792,31.3403,42800.0
2007-03-01 09:30:00,40.93,40.93,40.35,40.35,37800.0,31.2945,31.2945,30.851,30.851,37800.0
2007-03-01 09:40:00,40.33,40.33,39.58,39.59,68600.0,30.8357,30.8357,30.2623,30.2699,68600.0
2007-03-01 09:50:00,39.71,40.02,39.38,39.49,99400.0,30.3617,30.5987,30.1094,30.1935,99400.0
2007-03-01 10:00:00,39.97,40.43,39.6,39.76,74800.0,30.5605,30.9122,30.2776,30.3999,74800.0
2007-03-01 10:10:00,39.76,40.41,39.72,40.12,90800.0,30.3999,30.8969,30.3693,30.6751,90800.0
2007-03-01 10:20:00,40.12,40.25,39.73,40.23,32400.0,30.6751,30.7745,30.377,30.7593,32400.0
2007-03-01 10:30:00,40.23,40.38,40.09,40.38,23600.0,30.7593,30.8739,30.6522,30.8739,23600.0
2007-03-01 10:40:00,40.35,40.38,40.13,40.2,33800.0,30.851,30.8739,30.6828,30.7363,33800.0
2007-03-01 10:50:00,40.3,40.52,40.19,40.47,52000.0,30.8128,30.981,30.7287,30.9428,52000.0
2007-03-01 11:00:00,40.52,40.6,40.26,40.46,27200.0,30.981,31.0421,30.7822,30.9351,27200.0
2007-03-01 11:10:00,40.47,40.81,40.33,40.78,16600.0,30.9428,31.2027,30.8357,31.1798,16600.0
2007-03-01 11:20:00,40.77,40.83,40.41,40.76,24600.0,31.1721,31.218,30.8969,31.1645,24600.0
2007-03-01 11:30:00,40.8,40.88,40.46,40.85,38600.0,31.1951,31.2562,30.9351,31.2333,38600.0
2007-03-01 11:40:00,40.85,40.87,40.71,40.83,45800.0,31.2333,31.2486,31.1263,31.218,45800.0
2007-03-01 11:50:00,40.84,40.99,40.65,40.66,36400.0,31.2256,31.3403,31.0804,31.088,36400.0
2007-03-01 12:00:00,40.66,40.99,40.57,40.66,61400.0,31.088,31.3403,31.0192,31.088,61400.0
2007-03-01 12:10:00,40.59,40.85,40.59,40.69,22000.0,31.0345,31.2333,31.0345,31.111,22000.0
2007-03-01 12:20:00,40.67,40.82,40.51,40.73,30000.0,31.0957,31.2104,30.9733,31.1415,30000.0
2007-03-01 12:30:00,40.73,40.83,40.73,40.83,7200.0,31.1415,31.218,31.1415,31.218,7200.0
2007-03-01 12:40:00,40.84,41.05,40.84,41.05,28800.0,31.2256,31.3862,31.2256,31.3862,28800.0
2007-03-01 12:50:00,41.05,41.13,41.05,41.1,25200.0,31.3862,31.4474,31.3862,31.4244,25200.0
2007-03-01 13:00:00,41.09,41.1,40.99,41.0,27600.0,31.4168,31.4244,31.3403,31.348,27600.0
2007-03-01 13:10:00,41.0,41.02,40.98,40.98,10800.0,31.348,31.3633,31.3327,31.3327,10800.0
2007-03-01 13:20:00,40.98,40.98,40.94,40.96,16000.0,31.3327,31.3327,31.3021,31.3174,16000.0
2007-03-01 13:30:00,40.96,40.98,40.82,40.83,20800.0,31.3174,31.3327,31.2104,31.218,20800.0
2007-03-01 13:40:00,40.82,41.02,40.78,41.02,24600.0,31.2104,31.3633,31.1798,31.3633,24600.0
2007-03-01 13:50:00,41.01,41.15,41.01,41.15,13400.0,31.3556,31.4627,31.3556,31.4627,13400.0
2007-03-01 14:00:00,41.14,41.27,41.14,41.25,19200.0,31.455,31.5544,31.455,31.5391,19200.0
2007-03-01 14:10:00,41.23,41.33,41.21,41.21,23600.0,31.5238,31.6003,31.5085,31.5085,23600.0
2007-03-01 14:20:00,41.21,41.21,41.05,41.05,16600.0,31.5085,31.5085,31.3862,31.3862,16600.0
2007-03-01 14:30:00,41.02,41.08,40.92,41.05,33600.0,31.3633,31.4091,31.2868,31.3862,33600.0
2007-03-01 14:40:00,41.05,41.32,41.02,41.29,20000.0,31.3862,31.5926,31.3633,31.5697,20000.0
2007-03-01 14:50:00,41.29,41.29,41.23,41.24,14600.0,31.5697,31.5697,31.5238,31.5315,14600.0
2007-03-01 15:00:00,41.24,41.24,41.1,41.17,16400.0,31.5315,31.5315,31.4244,31.478,16400.0
2007-03-01 15:10:00,41.17,41.21,41.04,41.19,28400.0,31.478,31.5085,31.3786,31.4933,28400.0
2007-03-01 15:20:00,41.19,41.19,41.02,41.02,23600.0,31.4933,31.4933,31.3633,31.3633,23600.0
2007-03-01 15:30:00,41.02,41.06,41.02,41.03,15800.0,31.3633,31.3939,31.3633,31.3709,15800.0
2007-03-01 15:40:00,41.04,41.04,40.99,40.99,21200.0,31.3786,31.3786,31.3403,31.3403,21200.0
2007-03-01 15:50:00,40.98,40.99,40.9,40.95,40200.0,31.3327,31.3403,31.2715,31.3098,40200.0
2007-03-02 09:30:00,40.96,41.5,40.87,41.39,32300.0,31.3174,31.7303,31.2486,31.6462,32300.0
2007-03-02 09:40:00,41.38,41.57,41.19,41.19,28600.0,31.6385,31.7838,31.4933,31.4933,28600.0
2007-03-02 09:50:00,41.17,41.36,41.13,41.17,17200.0,31.478,31.6232,31.4474,31.478,17200.0
2007-03-02 10:00:00,41.17,41.28,41.1,41.22,12200.0,31.478,31.5621,31.4244,31.5162,12200.0
2007-03-02 10:10:00,41.22,41.42,41.21,41.24,16700.0,31.5162,31.6691,31.5085,31.5315,16700.0
2007-03-02 10:20:00,41.24,41.25,41.15,41.24,14600.0,31.5315,31.5391,31.4627,31.5315,14600.0
2007-03-02 10:30:00,41.24,41.29,41.2,41.2,11700.0,31.5315,31.5697,31.5009,31.5009,11700.0
2007-03-02 10:40:00,41.21,41.32,41.17,41.32,17900.0,31.5085,31.5926,31.478,31.5926,17900.0
2007-03-02 10:50:00,41.32,41.32,41.14,41.18,5100.0,31.5926,31.5926,31.455,31.4856,5100.0
2007-03-02 11:00:00,41.18,41.18,41.09,41.14,8800.0,31.4856,31.4856,31.4168,31.455,8800.0
2007-03-02 11:10:00,41.16,41.19,41.09,41.18,12200.0,31.4703,31.4933,31.4168,31.4856,12200.0
2007-03-02 11:20:00,41.19,41.19,41.1,41.12,9100.0,31.4933,31.4933,31.4244,31.4397,9100.0
2007-03-02 11:30:00,41.14,41.14,41.02,41.05,42200.0,31.455,31.455,31.3633,31.3862,42200.0
2007-03-02 11:40:00,41.05,41.12,41.05,41.1,10700.0,31.3862,31.4397,31.3862,31.4244,10700.0
2007-03-02 11:50:00,41.1,41.1,41.0,41.05,9300.0,31.4244,31.4244,31.348,31.3862,9300.0
2007-03-02 12:00:00,41.04,41.08,41.04,41.05,10500.0,31.3786,31.4091,31.3786,31.3862,10500.0
2007-03-02 12:10:00,41.05,41.06,40.96,40.99,55500.0,31.3862,31.3939,31.3174,31.3403,55500.0
2007-03-02 12:20:00,41.0,41.04,40.93,41.0,8700.0,31.348,31.3786,31.2945,31.348,8700.0
2007-03-02 12:30:00,40.94,40.94,40.64,40.65,29100.0,31.3021,31.3021,31.0727,31.0804,29100.0
2007-03-02 12:40:00,40.65,40.69,40.61,40.62,37400.0,31.0804,31.111,31.0498,31.0574,37400.0
2007-03-02 12:50:00,40.63,40.8,40.62,40.78,31600.0,31.0651,31.1951,31.0574,31.1798,31600.0
2007-03-02 13:00:00,40.78,40.79,40.74,40.75,10300.0,31.1798,31.1874,31.1492,31.1568,10300.0
2007-03-02 13:10:00,40.77,40.88,40.67,40.84,24800.0,31.1721,31.2562,31.0957,31.2256,24800.0
2007-03-02 13:20:00,40.84,40.84,40.73,40.76,17100.0,31.2256,31.2256,31.1415,31.1645,17100.0
2007-03-02 13:30:00,40.78,40.82,40.68,40.76,10800.0,31.1798,31.2104,31.1033,31.1645,10800.0
2007-03-02 13:40:00,40.72,41.0,40.68,41.0,37500.0,31.1339,31.348,31.1033,31.348,37500.0
2007-03-02 13:50:00,41.0,41.0,40.9,40.95,31200.0,31.348,31.348,31.2715,31.3098,31200.0
2007-03-02 14:00:00,40.95,41.0,40.9,40.93,29100.0,31.3098,31.348,31.2715,31.2945,29100.0
2007-03-02 14:10:00,40.93,40.93,40.79,40.81,13900.0,31.2945,31.2945,31.1874,31.2027,13900.0
2007-03-02 14:20:00,40.8,40.82,40.76,40.82,20000.0,31.1951,31.2104,31.1645,31.2104,20000.0
2007-03-02 14:30:00,40.81,40.86,40.69,40.72,30600.0,31.2027,31.2409,31.111,31.1339,30600.0
2007-03-02 14:40:00,40.72,40.8,40.7,40.75,32300.0,31.1339,31.1951,31.1186,31.1568,32300.0
2007-03-02 14:50:00,40.75,40.82,40.71,40.75,17400.0,31.1568,31.2104,31.1263,31.1568,17400.0
2007-03-02 15:00:00,40.75,40.92,40.72,40.88,26700.0,31.1568,31.2868,31.1339,31.2562,26700.0
2007-03-02 15:10:00,40.88,40.93,40.83,40.85,14400.0,31.2562,31.2945,31.218,31.2333,14400.0
2007-03-02 15:20:00,40.85,40.93,40.85,40.9,14200.0,31.2333,31.2945,31.2333,31.2715,14200.0
2007-03-02 15:30:00,40.9,40.91,40.83,40.88,29300.0,31.2715,31.2792,31.218,31.2562,29300.0
2007-03-02 15:40:00,40.88,40.92,40.85,40.9,34300.0,31.2562,31.2868,31.2333,31.2715,34300.0
2007-03-02 15:50:00,40.9,40.91,40.9,40.91,85000.0,31.2715,31.2792,31.2715,31.2792,85000.0
2007-03-05 09:30:00,40.25,40.49,40.11,40.28,21300.0,30.7745,30.958,30.6675,30.7975,21300.0
2007-03-05 09:40:00,40.34,40.41,40.25,40.36,22700.0,30.8434,30.8969,30.7745,30.8586,22700.0
2007-03-05 09:50:00,40.38,40.91,40.33,40.87,44700.0,30.8739,31.2792,30.8357,31.2486,44700.0
2007-03-05 10:00:00,40.9,41.01,40.84,40.98,68800.0,31.2715,31.3556,31.2256,31.3327,68800.0
2007-03-05 10:10:00,40.97,41.28,40.95,41.1,41100.0,31.325,31.5621,31.3098,31.4244,41100.0
2007-03-05 10:20:00,41.02,41.09,40.74,40.79,87000.0,31.3633,31.4168,31.1492,31.1874,87000.0
2007-03-05 10:30:00,40.85,40.85,40.65,40.74,28700.0,31.2333,31.2333,31.0804,31.1492,28700.0
2007-03-05 10:40:00,40.72,40.86,40.66,40.8,30000.0,31.1339,31.2409,31.088,31.1951,30000.0
2007-03-05 10:50:00,40.8,40.83,40.73,40.81,22000.0,31.1951,31.218,31.1415,31.2027,22000.0
2007-03-05 11:00:00,40.79,40.9,40.75,40.87,18100.0,31.1874,31.2715,31.1568,31.2486,18100.0
2007-03-05 11:10:00,40.87,40.88,40.75,40.81,37800.0,31.2486,31.2562,31.1568,31.2027,37800.0
2007-03-05 11:20:00,40.86,40.96,40.76,40.82,35700.0,31.2409,31.3174,31.1645,31.2104,35700.0
2007-03-05 11:30:00,40.79,40.8,40.7,40.72,17300.0,31.1874,31.1951,31.1186,31.1339,17300.0
2007-03-05 11:40:00,40.72,40.85,40.7,40.77,41300.0,31.1339,31.2333,31.1186,31.1721,41300.0
2007-03-05 11:50:00,40.76,40.77,40.68,40.68,35800.0,31.1645,31.1721,31.1033,31.1033,35800.0
2007-03-05 12:00:00,40.68,40.74,40.64,40.68,26000.0,31.1033,31.1492,31.0727,31.1033,26000.0
2007-03-05 12:10:00,40.69,40.72,40.66,40.67,13300.0,31.111,31.1339,31.088,31.0957,13300.0
2007-03-05 12:20:00,40.67,40.69,40.65,40.66,12900.0,31.0957,31.111,31.0804,31.088,12900.0
2007-03-05 12:30:00,40.65,40.67,40.58,40.59,30500.0,31.0804,31.0957,31.0269,31.0345,30500.0
2007-03-05 12:40:00,40.59,40.74,40.59,40.62,29100.0,31.0345,31.1492,31.0345,31.0574,29100.0
2007-03-05 12:50:00,40.62,40.67,40.59,40.66,27300.0,31.0574,31.0957,31.0345,31.088,27300.0
2007-03-05 13:00:00,40.63,40.72,40.59,40.63,19900.0,31.0651,31.1339,31.0345,31.0651,19900.0
2007-03-05 13:10:00,40.63,40.75,40.62,40.68,25200.0,31.0651,31.1568,31.0574,31.1033,25200.0
2007-03-05 13:20:00,40.69,40.72,40.62,40.65,17600.0,31.111,31.1339,31.0574,31.0804,17600.0
2007-03-05 13:30:00,40.62,40.67,40.6,40.66,24100.0,31.0574,31.0957,31.0421,31.088,24100.0
2007-03-05 13:40:00,40.65,40.89,40.64,40.88,16300.0,31.0804,31.2639,31.0727,31.2562,16300.0
2007-03-05 13:50:00,40.89,40.91,40.74,40.76,40400.0,31.2639,31.2792,31.1492,31.1645,40400.0
2007-03-05 14:00:00,40.76,40.79,40.74,40.78,20200.0,31.1645,31.1874,31.1492,31.1798,20200.0
2007-03-05 14:10:00,40.77,40.78,40.54,40.56,25000.0,31.1721,31.1798,30.9963,31.0116,25000.0
2007-03-05 14:20:00,40.56,40.64,40.55,40.59,12900.0,31.0116,31.0727,31.0039,31.0345,12900.0
2007-03-05 14:30:00,40.58,40.63,40.52,40.58,18800.0,31.0269,31.0651,30.981,31.0269,18800.0
2007-03-05 14:40:00,40.58,40.59,40.5,40.51,50500.0,31.0269,31.0345,30.9657,30.9733,50500.0
2007-03-05 14:50:00,40.51,40.51,40.45,40.46,25600.0,30.9733,30.9733,30.9275,30.9351,25600.0
2007-03-05 15:00:00,40.46,40.46,40.21,40.23,37500.0,30.9351,30.9351,30.744,30.7593,37500.0
2007-03-05 15:10:00,40.23,40.23,40.1,40.18,45600.0,30.7593,30.7593,30.6599,30.721,45600.0
2007-03-05 15:20:00,40.18,40.25,40.11,40.22,45800.0,30.721,30.7745,30.6675,30.7516,45800.0
2007-03-05 15:30:00,40.21,40.21,40.06,40.08,38100.0,30.744,30.744,30.6293,30.6446,38100.0
2007-03-05 15:40:00,40.08,40.08,39.88,39.89,29600.0,30.6446,30.6446,30.4916,30.4993,29600.0
2007-03-05 15:50:00,39.88,40.0,39.79,39.8,50900.0,30.4916,30.5834,30.4228,30.4305,50900.0
2007-03-06 09:30:00,39.78,39.78,39.57,39.66,37700.0,30.4152,30.4152,30.2546,30.3234,37700.0
2007-03-06 09:40:00,39.68,39.78,39.65,39.78,83700.0,30.3387,30.4152,30.3158,30.4152,83700.0
2007-03-06 09:50:00,39.76,39.99,39.75,39.98,48800.0,30.3999,30.5757,30.3922,30.5681,48800.0
2007-03-06 10:00:00,39.95,39.98,39.78,39.78,40000.0,30.5452,30.5681,30.4152,30.4152,40000.0
2007-03-06 10:10:00,39.75,39.84,39.58,39.63,44100.0,30.3922,30.4611,30.2623,30.3005,44100.0
2007-03-06 10:20:00,39.61,39.65,39.58,39.65,35700.0,30.2852,30.3158,30.2623,30.3158,35700.0
2007-03-06 10:30:00,39.66,39.77,39.58,39.61,39200.0,30.3234,30.4075,30.2623,30.2852,39200.0
2007-03-06 10:40:00,39.62,39.63,39.4,39.45,32800.0,30.2929,30.3005,30.1246,30.1629,32800.0
2007-03-06 10:50:00,39.44,39.58,39.39,39.47,31100.0,30.1552,30.2623,30.117,30.1782,31100.0
2007-03-06 11:00:00,39.48,39.53,39.43,39.51,36100.0,30.1858,30.224,30.1476,30.2087,36100.0
2007-03-06 11:10:00,39.51,39.79,39.49,39.79,16800.0,30.2087,30.4228,30.1935,30.4228,16800.0
2007-03-06 11:20:00,39.78,39.85,39.76,39.85,15300.0,30.4152,30.4687,30.3999,30.4687,15300.0
2007-03-06 11:30:00,39.85,39.9,39.85,39.9,47600.0,30.4687,30.5069,30.4687,30.5069,47600.0
2007-03-06 11:40:00,39.9,40.14,39.9,40.04,29000.0,30.5069,30.6904,30.5069,30.614,29000.0
2007-03-06 11:50:00,40.04,40.05,39.97,40.03,26400.0,30.614,30.6216,30.5605,30.6063,26400.0
2007-03-06 12:00:00,40.03,40.17,40.0,40.13,47500.0,30.6063,30.7134,30.5834,30.6828,47500.0
2007-03-06 12:10:00,40.11,40.16,40.11,40.16,6700.0,30.6675,30.7057,30.6675,30.7057,6700.0
2007-03-06 12:20:00,40.15,40.2,40.12,40.19,9200.0,30.6981,30.7363,30.6751,30.7287,9200.0
2007-03-06 12:30:00,40.17,40.35,40.16,40.24,19800.0,30.7134,30.851,30.7057,30.7669,19800.0
2007-03-06 12:40:00,40.27,40.4,40.18,40.38,27700.0,30.7898,30.8892,30.721,30.8739,27700.0
2007-03-06 12:50:00,40.36,40.4,40.3,40.4,13500.0,30.8586,30.8892,30.8128,30.8892,13500.0
2007-03-06 13:00:00,40.39,40.46,40.33,40.46,15000.0,30.8816,30.9351,30.8357,30.9351,15000.0
2007-03-06 13:10:00,40.46,40.5,40.37,40.43,15400.0,30.9351,30.9657,30.8663,30.9122,15400.0
2007-03-06 13:20:00,40.43,40.43,40.37,40.4,17500.0,30.9122,30.9122,30.8663,30.8892,17500.0
2007-03-06 13:30:00,40.39,40.4,40.37,40.4,34800.0,30.8816,30.8892,30.8663,30.8892,34800.0
2007-03-06 13:40:00,40.4,40.45,40.38,40.45,15500.0,30.8892,30.9275,30.8739,30.9275,15500.0
2007-03-06 13:50:00,40.45,40.5,40.44,40.49,43300.0,30.9275,30.9657,30.9198,30.958,43300.0
2007-03-06 14:00:00,40.49,40.56,40.49,40.52,32100.0,30.958,31.0116,30.958,30.981,32100.0
2007-03-06 14:10:00,40.54,40.54,40.5,40.54,17400.0,30.9963,30.9963,30.9657,30.9963,17400.0
2007-03-06 14:20:00,40.55,40.6,40.51,40.55,30800.0,31.0039,31.0421,30.9733,31.0039,30800.0
2007-03-06 14:30:00,40.56,40.59,40.55,40.59,17700.0,31.0116,31.0345,31.0039,31.0345,17700.0
2007-03-06 14:40:00,40.59,40.6,40.55,40.58,12300.0,31.0345,31.0421,31.0039,31.0269,12300.0
2007-03-06 14:50:00,40.58,40.58,40.53,40.58,15400.0,31.0269,31.0269,30.9886,31.0269,15400.0
2007-03-06 15:00:00,40.58,40.77,40.56,40.77,34800.0,31.0269,31.1721,31.0116,31.1721,34800.0
2007-03-06 15:10:00,40.77,40.91,40.72,40.75,35900.0,31.1721,31.2792,31.1339,31.1568,35900.0
2007-03-06 15:20:00,40.75,40.82,40.74,40.8,17100.0,31.1568,31.2104,31.1492,31.1951,17100.0
2007-03-06 15:30:00,40.8,40.81,40.69,40.69,49600.0,31.1951,31.2027,31.111,31.111,49600.0
2007-03-06 15:40:00,40.7,40.71,40.6,40.6,26800.0,31.1186,31.1263,31.0421,31.0421,26800.0
2007-03-06 15:50:00,40.6,40.6,40.51,40.51,45800.0,31.0421,31.0421,30.9733,30.9733,45800.0
2007-03-07 09:30:00,40.6,40.63,40.49,40.54,9400.0,31.0421,31.0651,30.958,30.9963,9400.0
2007-03-07 09:40:00,40.5,41.03,40.5,41.02,33100.0,30.9657,31.3709,30.9657,31.3633,33100.0
2007-03-07 09:50:00,40.97,41.01,40.87,40.9,38600.0,31.325,31.3556,31.2486,31.2715,38600.0
2007-03-07 10:00:00,40.92,41.05,40.91,41.05,36600.0,31.2868,31.3862,31.2792,31.3862,36600.0
2007-03-07 10:10:00,41.03,41.08,41.02,41.04,18000.0,31.3709,31.4091,31.3633,31.3786,18000.0
2007-03-07 10:20:00,41.04,41.27,41.04,41.26,16000.0,31.3786,31.5544,31.3786,31.5468,16000.0
2007-03-07 10:30:00,41.27,41.29,41.13,41.28,15200.0,31.5544,31.5697,31.4474,31.5621,15200.0
2007-03-07 10:40:00,41.26,41.35,41.1,41.11,16900.0,31.5468,31.6156,31.4244,31.4321,16900.0
2007-03-07 10:50:00,41.11,41.15,40.93,40.95,25900.0,31.4321,31.4627,31.2945,31.3098,25900.0
2007-03-07 11:00:00,40.98,40.98,40.75,40.79,41200.0,31.3327,31.3327,31.1568,31.1874,41200.0
2007-03-07 11:10:00,40.79,40.79,40.68,40.76,19700.0,31.1874,31.1874,31.1033,31.1645,19700.0
2007-03-07 11:20:00,40.77,40.82,40.7,40.73,17100.0,31.1721,31.2104,31.1186,31.1415,17100.0
2007-03-07 11:30:00,40.72,40.72,40.56,40.6,18600.0,31.1339,31.1339,31.0116,31.0421,18600.0
2007-03-07 11:40:00,40.6,40.64,40.58,40.59,19500.0,31.0421,31.0727,31.0269,31.0345,19500.0
2007-03-07 11:50:00,40.6,40.81,40.58,40.81,19500.0,31.0421,31.2027,31.0269,31.2027,19500.0
2007-03-07 12:00:00,40.81,40.92,40.8,40.92,18600.0,31.2027,31.2868,31.1951,31.2868,18600.0
2007-03-07 12:10:00,40.88,40.97,40.88,40.94,19300.0,31.2562,31.325,31.2562,31.3021,19300.0
2007-03-07 12:20:00,40.94,40.96,40.84,40.88,33700.0,31.3021,31.3174,31.2256,31.2562,33700.0
2007-03-07 12:30:00,40.88,40.96,40.84,40.96,27600.0,31.2562,31.3174,31.2256,31.3174,27600.0
2007-03-07 12:40:00,40.96,40.96,40.88,40.91,17200.0,31.3174,31.3174,31.2562,31.2792,17200.0
2007-03-07 12:50:00,40.89,40.89,40.85,40.88,6400.0,31.2639,31.2639,31.2333,31.2562,6400.0
2007-03-07 13:00:00,40.85,40.91,40.78,40.91,21400.0,31.2333,31.2792,31.1798,31.2792,21400.0
2007-03-07 13:10:00,40.9,40.92,40.86,40.89,13200.0,31.2715,31.2868,31.2409,31.2639,13200.0
2007-03-07 13:20:00,40.89,40.92,40.87,40.89,21300.0,31.2639,31.2868,31.2486,31.2639,21300.0
2007-03-07 13:30:00,40.87,40.94,40.87,40.92,28900.0,31.2486,31.3021,31.2486,31.2868,28900.0
2007-03-07 13:40:00,40.92,41.05,40.9,41.01,19600.0,31.2868,31.3862,31.2715,31.3556,19600.0
2007-03-07 13:50:00,41.01,41.01,40.89,40.89,14300.0,31.3556,31.3556,31.2639,31.2639,14300.0
2007-03-07 14:00:00,40.87,40.87,40.74,40.79,30700.0,31.2486,31.2486,31.1492,31.1874,30700.0
2007-03-07 14:10:00,40.79,40.94,40.75,40.9,18300.0,31.1874,31.3021,31.1568,31.2715,18300.0
2007-03-07 14:20:00,40.93,40.93,40.85,40.9,15100.0,31.2945,31.2945,31.2333,31.2715,15100.0
2007-03-07 14:30:00,40.89,40.95,40.89,40.9,37000.0,31.2639,31.3098,31.2639,31.2715,37000.0
2007-03-07 14:40:00,40.93,40.96,40.91,40.93,19700.0,31.2945,31.3174,31.2792,31.2945,19700.0
2007-03-07 14:50:00,40.96,41.01,40.91,40.95,16400.0,31.3174,31.3556,31.2792,31.3098,16400.0
2007-03-07 15:00:00,40.92,41.0,40.82,40.83,27600.0,31.2868,31.348,31.2104,31.218,27600.0
2007-03-07 15:10:00,40.84,40.88,40.82,40.86,63400.0,31.2256,31.2562,31.2104,31.2409,63400.0
2007-03-07 15:20:00,40.86,40.86,40.76,40.83,30600.0,31.2409,31.2409,31.1645,31.218,30600.0
2007-03-07 15:30:00,40.82,40.83,40.77,40.77,22800.0,31.2104,31.218,31.1721,31.1721,22800.0
2007-03-07 15:40:00,40.77,40.8,40.63,40.68,31600.0,31.1721,31.1951,31.0651,31.1033,31600.0
2007-03-07 15:50:00,40.68,40.81,40.62,40.63,66000.0,31.1033,31.2027,31.0574,31.0651,66000.0
2007-03-08 09:30:00,41.1,41.47,41.1,41.28,13600.0,31.4244,31.7073,31.4244,31.5621,13600.0
2007-03-08 09:40:00,41.28,41.64,41.25,41.44,29000.0,31.5621,31.8373,31.5391,31.6844,29000.0
2007-03-08 09:50:00,41.45,41.49,41.3,41.31,12800.0,31.692,31.7226,31.5774,31.585,12800.0
2007-03-08 10:00:00,41.31,41.45,41.31,41.39,20300.0,31.585,31.692,31.585,31.6462,20300.0
2007-03-08 10:10:00,41.39,41.46,41.38,41.39,13400.0,31.6462,31.6997,31.6385,31.6462,13400.0
2007-03-08 10:20:00,41.38,41.42,41.33,41.33,24800.0,31.6385,31.6691,31.6003,31.6003,24800.0
2007-03-08 10:30:00,41.35,41.38,41.32,41.36,18100.0,31.6156,31.6385,31.5926,31.6232,18100.0
2007-03-08 10:40:00,41.37,41.44,41.31,41.32,23000.0,31.6309,31.6844,31.585,31.5926,23000.0
2007-03-08 10:50:00,41.34,41.39,41.32,41.39,8000.0,31.6079,31.6462,31.5926,31.6462,8000.0
2007-03-08 11:00:00,41.38,41.38,41.31,41.31,13300.0,31.6385,31.6385,31.585,31.585,13300.0
2007-03-08 11:10:00,41.32,41.32,41.26,41.26,7500.0,31.5926,31.5926,31.5468,31.5468,7500.0
2007-03-08 11:20:00,41.29,41.32,41.21,41.23,19500.0,31.5697,31.5926,31.5085,31.5238,19500.0
2007-03-08 11:30:00,41.23,41.26,41.22,41.25,9900.0,31.5238,31.5468,31.5162,31.5391,9900.0
2007-03-08 11:40:00,41.25,41.3,41.25,41.3,10700.0,31.5391,31.5774,31.5391,31.5774,10700.0
2007-03-08 11:50:00,41.29,41.3,41.15,41.17,13600.0,31.5697,31.5774,31.4627,31.478,13600.0
2007-03-08 12:00:00,41.16,41.2,41.15,41.19,11800.0,31.4703,31.5009,31.4627,31.4933,11800.0
2007-03-08 12:10:00,41.19,41.19,41.17,41.18,6800.0,31.4933,31.4933,31.478,31.4856,6800.0
2007-03-08 12:20:00,41.16,41.18,41.11,41.11,7100.0,31.4703,31.4856,31.4321,31.4321,7100.0
2007-03-08 12:30:00,41.11,41.14,41.05,41.05,18700.0,31.4321,31.455,31.3862,31.3862,18700.0
2007-03-08 12:40:00,41.03,41.08,41.03,41.03,8500.0,31.3709,31.4091,31.3709,31.3709,8500.0
2007-03-08 12:50:00,41.03,41.03,40.99,41.0,14900.0,31.3709,31.3709,31.3403,31.348,14900.0
2007-03-08 13:00:00,41.02,41.13,40.98,41.11,9200.0,31.3633,31.4474,31.3327,31.4321,9200.0
2007-03-08 13:10:00,41.11,41.28,41.11,41.27,23100.0,31.4321,31.5621,31.4321,31.5544,23100.0
2007-03-08 13:20:00,41.27,41.31,41.21,41.24,18200.0,31.5544,31.585,31.5085,31.5315,18200.0
2007-03-08 13:30:00,41.25,41.26,41.22,41.24,4800.0,31.5391,31.5468,31.5162,31.5315,4800.0
2007-03-08 13:40:00,41.23,41.4,41.2,41.4,18100.0,31.5238,31.6538,31.5009,31.6538,18100.0
2007-03-08 13:50:00,41.39,41.42,41.34,41.34,31200.0,31.6462,31.6691,31.6079,31.6079,31200.0
2007-03-08 14:00:00,41.34,41.41,41.32,41.4,28000.0,31.6079,31.6615,31.5926,31.6538,28000.0
2007-03-08 14:10:00,41.39,41.4,41.15,41.19,17900.0,31.6462,31.6538,31.4627,31.4933,17900.0
2007-03-08 14:20:00,41.17,41.17,41.06,41.12,12700.0,31.478,31.478,31.3939,31.4397,12700.0
2007-03-08 14:30:00,41.12,41.12,40.88,40.95,26400.0,31.4397,31.4397,31.2562,31.3098,26400.0
2007-03-08 14:40:00,40.95,41.01,40.89,40.98,22900.0,31.3098,31.3556,31.2639,31.3327,22900.0
2007-03-08 14:50:00,40.98,40.99,40.94,40.98,8800.0,31.3327,31.3403,31.3021,31.3327,8800.0
2007-03-08 15:00:00,40.98,41.11,40.93,40.95,25500.0,31.3327,31.4321,31.2945,31.3098,25500.0
2007-03-08 15:10:00,40.95,41.04,40.95,41.02,11400.0,31.3098,31.3786,31.3098,31.3633,11400.0
2007-03-08 15:20:00,41.02,41.04,40.99,41.0,11900.0,31.3633,31.3786,31.3403,31.348,11900.0
2007-03-08 15:30:00,41.0,41.11,41.0,41.05,13900.0,31.348,31.4321,31.348,31.3862,13900.0
2007-03-08 15:40:00,41.05,41.06,40.97,40.98,17700.0,31.3862,31.3939,31.325,31.3327,17700.0
2007-03-08 15:50:00,40.99,41.29,40.95,41.03,24100.0,31.3403,31.5697,31.3098,31.3709,24100.0
2007-03-09 09:30:00,41.2,41.23,41.09,41.19,14600.0,31.5009,31.5238,31.4168,31.4933,14600.0
2007-03-09 09:40:00,41.18,41.25,41.15,41.16,8500.0,31.4856,31.5391,31.4627,31.4703,8500.0
2007-03-09 09:50:00,41.16,41.2,40.98,40.98,19200.0,31.4703,31.5009,31.3327,31.3327,19200.0
2007-03-09 10:00:00,40.99,40.99,40.75,40.75,29200.0,31.3403,31.3403,31.1568,31.1568,29200.0
2007-03-09 10:10:00,40.75,40.77,40.46,40.47,65800.0,31.1568,31.1721,30.9351,30.9428,65800.0
2007-03-09 10:20:00,40.47,40.63,40.47,40.63,28400.0,30.9428,31.0651,30.9428,31.0651,28400.0
2007-03-09 10:30:00,40.66,40.89,40.65,40.89,15100.0,31.088,31.2639,31.0804,31.2639,15100.0
2007-03-09 10:40:00,40.89,40.99,40.87,40.97,18800.0,31.2639,31.3403,31.2486,31.325,18800.0
2007-03-09 10:50:00,40.97,41.02,40.97,41.0,24800.0,31.325,31.3633,31.325,31.348,24800.0
2007-03-09 11:00:00,41.01,41.03,40.96,40.99,17600.0,31.3556,31.3709,31.3174,31.3403,17600.0
2007-03-09 11:10:00,40.99,41.04,40.98,41.0,12700.0,31.3403,31.3786,31.3327,31.348,12700.0
2007-03-09 11:20:00,41.01,41.01,40.92,40.95,10000.0,31.3556,31.3556,31.2868,31.3098,10000.0
2007-03-09 11:30:00,40.95,41.13,40.95,41.11,16100.0,31.3098,31.4474,31.3098,31.4321,16100.0
2007-03-09 11:40:00,41.12,41.12,41.06,41.08,6600.0,31.4397,31.4397,31.3939,31.4091,6600.0
2007-03-09 11:50:00,41.06,41.09,41.06,41.06,4200.0,31.3939,31.4168,31.3939,31.3939,4200.0
2007-03-09 12:00:00,41.06,41.12,41.06,41.1,8600.0,31.3939,31.4397,31.3939,31.4244,8600.0
2007-03-09 12:10:00,41.11,41.12,41.09,41.1,2900.0,31.4321,31.4397,31.4168,31.4244,2900.0
2007-03-09 12:20:00,41.09,41.14,41.09,41.14,4700.0,31.4168,31.455,31.4168,31.455,4700.0
2007-03-09 12:30:00,41.14,41.18,41.12,41.18,8300.0,31.455,31.4856,31.4397,31.4856,8300.0
2007-03-09 12:40:00,41.18,41.18,41.11,41.11,6300.0,31.4856,31.4856,31.4321,31.4321,6300.0
2007-03-09 12:50:00,41.12,41.12,41.09,41.09,5800.0,31.4397,31.4397,31.4168,31.4168,5800.0
2007-03-09 13:00:00,41.09,41.2,41.09,41.17,13800.0,31.4168,31.5009,31.4168,31.478,13800.0
2007-03-09 13:10:00,41.18,41.19,41.0,41.04,9500.0,31.4856,31.4933,31.348,31.3786,9500.0
2007-03-09 13:20:00,41.04,41.12,41.04,41.12,5400.0,31.3786,31.4397,31.3786,31.4397,5400.0
2007-03-09 13:30:00,41.12,41.13,40.97,40.98,6300.0,31.4397,31.4474,31.325,31.3327,6300.0
2007-03-09 13:40:00,40.97,41.05,40.97,41.05,5600.0,31.325,31.3862,31.325,31.3862,5600.0
2007-03-09 13:50:00,41.06,41.1,40.92,40.92,8400.0,31.3939,31.4244,31.2868,31.2868,8400.0
2007-03-09 14:00:00,40.91,40.93,40.87,40.93,9300.0,31.2792,31.2945,31.2486,31.2945,9300.0
2007-03-09 14:10:00,40.93,41.02,40.92,40.98,9700.0,31.2945,31.3633,31.2868,31.3327,9700.0
2007-03-09 14:20:00,41.0,41.0,40.93,40.95,10800.0,31.348,31.348,31.2945,31.3098,10800.0
2007-03-09 14:30:00,40.98,41.03,40.89,41.03,17000.0,31.3327,31.3709,31.2639,31.3709,17000.0
2007-03-09 14:40:00,41.03,41.09,41.0,41.06,11300.0,31.3709,31.4168,31.348,31.3939,11300.0
2007-03-09 14:50:00,41.05,41.07,41.03,41.05,14700.0,31.3862,31.4015,31.3709,31.3862,14700.0
2007-03-09 15:00:00,41.03,41.11,40.97,41.04,17200.0,31.3709,31.4321,31.325,31.3786,17200.0
2007-03-09 15:10:00,41.05,41.12,41.01,41.12,13400.0,31.3862,31.4397,31.3556,31.4397,13400.0
2007-03-09 15:20:00,41.1,41.15,41.04,41.12,12000.0,31.4244,31.4627,31.3786,31.4397,12000.0
2007-03-09 15:30:00,41.12,41.18,41.08,41.17,18500.0,31.4397,31.4856,31.4091,31.478,18500.0
2007-03-09 15:40:00,41.17,41.25,41.13,41.24,33100.0,31.478,31.5391,31.4474,31.5315,33100.0
2007-03-09 15:50:00,41.23,41.24,41.15,41.21,33400.0,31.5238,31.5315,31.4627,31.5085,33400.0
2007-03-12 09:30:00,41.45,41.94,41.45,41.81,28000.0,31.692,32.0667,31.692,31.9673,28000.0
2007-03-12 09:40:00,41.8,42.0,41.79,41.85,24700.0,31.9596,32.1126,31.952,31.9979,24700.0
2007-03-12 09:50:00,41.82,41.92,41.77,41.9,26500.0,31.9749,32.0514,31.9367,32.0361,26500.0
2007-03-12 10:00:00,41.89,42.0,41.88,41.96,11100.0,32.0285,32.1126,32.0208,32.082,11100.0
2007-03-12 10:10:00,41.95,42.15,41.95,42.13,25700.0,32.0743,32.2273,32.0743,32.212,25700.0
2007-03-12 10:20:00,42.11,42.23,42.11,42.2,6600.0,32.1967,32.2884,32.1967,32.2655,6600.0
2007-03-12 10:30:00,42.19,42.28,42.19,42.26,11100.0,32.2578,32.3266,32.2578,32.3114,11100.0
2007-03-12 10:40:00,42.27,42.27,42.12,42.12,34700.0,32.319,32.319,32.2043,32.2043,34700.0
2007-03-12 10:50:00,42.12,42.19,42.12,42.18,16800.0,32.2043,32.2578,32.2043,32.2502,16800.0
2007-03-12 11:00:00,42.18,42.19,42.13,42.13,35900.0,32.2502,32.2578,32.212,32.212,35900.0
2007-03-12 11:10:00,42.14,42.16,42.13,42.13,21400.0,32.2196,32.2349,32.212,32.212,21400.0
2007-03-12 11:20:00,42.13,42.14,42.08,42.08,3200.0,32.212,32.2196,32.1737,32.1737,3200.0
2007-03-12 11:30:00,42.01,42.01,42.0,42.01,1800.0,32.1202,32.1202,32.1126,32.1202,1800.0
2007-03-12 11:40:00,42.01,42.01,41.98,41.98,12500.0,32.1202,32.1202,32.0973,32.0973,12500.0
2007-03-12 11:50:00,41.99,41.99,41.92,41.96,21700.0,32.1049,32.1049,32.0514,32.082,21700.0
2007-03-12 12:00:00,41.96,42.06,41.96,42.06,21600.0,32.082,32.1584,32.082,32.1584,21600.0
2007-03-12 12:10:00,42.05,42.09,42.03,42.08,9400.0,32.1508,32.1814,32.1355,32.1737,9400.0
2007-03-12 12:20:00,42.09,42.09,42.05,42.06,5100.0,32.1814,32.1814,32.1508,32.1584,5100.0
2007-03-12 12:30:00,42.06,42.11,42.05,42.09,28900.0,32.1584,32.1967,32.1508,32.1814,28900.0
2007-03-12 12:40:00,42.08,42.09,42.06,42.07,11600.0,32.1737,32.1814,32.1584,32.1661,11600.0
2007-03-12 12:50:00,42.08,42.15,42.07,42.15,17500.0,32.1737,32.2273,32.1661,32.2273,17500.0
2007-03-12 13:00:00,42.15,42.16,42.11,42.11,9900.0,32.2273,32.2349,32.1967,32.1967,9900.0
2007-03-12 13:10:00,42.11,42.13,42.1,42.13,8600.0,32.1967,32.212,32.189,32.212,8600.0
2007-03-12 13:20:00,42.13,42.16,42.12,42.14,9500.0,32.212,32.2349,32.2043,32.2196,9500.0
2007-03-12 13:30:00,42.13,42.13,42.06,42.06,6500.0,32.212,32.212,32.1584,32.1584,6500.0
2007-03-12 13:40:00,42.06,42.1,42.06,42.09,3000.0,32.1584,32.189,32.1584,32.1814,3000.0
2007-03-12 13:50:00,42.09,42.17,42.08,42.17,8600.0,32.1814,32.2425,32.1737,32.2425,8600.0
2007-03-12 14:00:00,42.17,42.17,42.11,42.11,7100.0,32.2425,32.2425,32.1967,32.1967,7100.0
2007-03-12 14:10:00,42.11,42.17,42.09,42.16,9300.0,32.1967,32.2425,32.1814,32.2349,9300.0
2007-03-12 14:20:00,42.18,42.23,42.18,42.2,6200.0,32.2502,32.2884,32.2502,32.2655,6200.0
2007-03-12 14:30:00,42.21,42.34,42.21,42.34,53800.0,32.2731,32.3725,32.2731,32.3725,53800.0
2007-03-12 14:40:00,42.33,42.45,42.32,42.41,32800.0,32.3649,32.4566,32.3572,32.426,32800.0
2007-03-12 14:50:00,42.41,42.5,42.4,42.49,47700.0,32.426,32.4949,32.4184,32.4872,47700.0
2007-03-12 15:00:00,42.5,42.55,42.47,42.53,41600.0,32.4949,32.5331,32.4719,32.5178,41600.0
2007-03-12 15:10:00,42.54,42.71,42.52,42.62,66400.0,32.5254,32.6554,32.5101,32.5866,66400.0
2007-03-12 15:20:00,42.63,42.66,42.61,42.62,45300.0,32.5943,32.6172,32.579,32.5866,45300.0
2007-03-12 15:30:00,42.62,42.66,42.52,42.52,47300.0,32.5866,32.6172,32.5101,32.5101,47300.0
2007-03-12 15:40:00,42.52,42.64,42.5,42.64,55800.0,32.5101,32.6019,32.4949,32.6019,55800.0
2007-03-12 15:50:00,42.63,42.94,42.59,42.62,58700.0,32.5943,32.8313,32.5637,32.5866,58700.0
2007-03-13 09:30:00,42.51,42.6,42.45,42.58,24300.0,32.5856,32.6546,32.5396,32.6393,24300.0
2007-03-13 09:40:00,42.53,42.71,42.47,42.52,35800.0,32.601,32.7389,32.555,32.5933,35800.0
2007-03-13 09:50:00,42.52,42.53,42.35,42.39,35100.0,32.5933,32.601,32.463,32.4936,35100.0
2007-03-13 10:00:00,42.39,42.39,42.0,42.07,67500.0,32.4936,32.4936,32.1947,32.2483,67500.0
2007-03-13 10:10:00,42.08,42.2,42.01,42.2,53200.0,32.256,32.348,32.2024,32.348,53200.0
2007-03-13 10:20:00,42.19,42.38,42.17,42.38,49100.0,32.3403,32.486,32.325,32.486,49100.0
2007-03-13 10:30:00,42.38,42.38,42.28,42.34,51100.0,32.486,32.486,32.4093,32.4553,51100.0
2007-03-13 10:40:00,42.35,42.46,42.33,42.43,29400.0,32.463,32.5473,32.4476,32.5243,29400.0
2007-03-13 10:50:00,42.44,42.51,42.44,42.48,14600.0,32.532,32.5856,32.532,32.5626,14600.0
2007-03-13 11:00:00,42.47,42.48,42.42,42.43,17000.0,32.555,32.5626,32.5166,32.5243,17000.0
2007-03-13 11:10:00,42.43,42.47,42.43,42.46,12700.0,32.5243,32.555,32.5243,32.5473,12700.0
2007-03-13 11:20:00,42.46,42.46,42.38,42.38,10600.0,32.5473,32.5473,32.486,32.486,10600.0
2007-03-13 11:30:00,42.38,42.39,42.35,42.37,8500.0,32.486,32.4936,32.463,32.4783,8500.0
2007-03-13 11:40:00,42.37,42.37,42.35,42.36,9100.0,32.4783,32.4783,32.463,32.4706,9100.0
2007-03-13 11:50:00,42.35,42.35,42.25,42.25,11600.0,32.463,32.463,32.3863,32.3863,11600.0
2007-03-13 12:00:00,42.26,42.3,42.25,42.27,17300.0,32.394,32.4246,32.3863,32.4017,17300.0
2007-03-13 12:10:00,42.28,42.28,42.08,42.11,29200.0,32.4093,32.4093,32.256,32.279,29200.0
2007-03-13 12:20:00,42.1,42.12,42.0,42.0,27600.0,32.2713,32.2867,32.1947,32.1947,27600.0
2007-03-13 12:30:00,42.0,42.0,41.9,41.98,17500.0,32.1947,32.1947,32.118,32.1794,17500.0
2007-03-13 12:40:00,41.96,42.11,41.94,42.07,14600.0,32.164,32.279,32.1487,32.2483,14600.0
2007-03-13 12:50:00,42.04,42.04,41.91,41.95,7800.0,32.2253,32.2253,32.1257,32.1564,7800.0
2007-03-13 13:00:00,41.94,41.99,41.9,41.9,8300.0,32.1487,32.187,32.118,32.118,8300.0
2007-03-13 13:10:00,41.9,41.9,41.81,41.83,20500.0,32.118,32.118,32.049,32.0644,20500.0
2007-03-13 13:20:00,41.83,41.84,41.76,41.8,22500.0,32.0644,32.072,32.0107,32.0414,22500.0
2007-03-13 13:30:00,41.79,41.8,41.67,41.68,17600.0,32.0337,32.0414,31.9417,31.9494,17600.0
2007-03-13 13:40:00,41.69,41.77,41.61,41.68,27500.0,31.9571,32.0184,31.8957,31.9494,27500.0
2007-03-13 13:50:00,41.66,41.8,41.65,41.76,12800.0,31.9341,32.0414,31.9264,32.0107,12800.0
2007-03-13 14:00:00,41.77,41.77,41.65,41.66,13300.0,32.0184,32.0184,31.9264,31.9341,13300.0
2007-03-13 14:10:00,41.66,41.66,41.49,41.54,20800.0,31.9341,31.9341,31.8037,31.8421,20800.0
2007-03-13 14:20:00,41.55,41.56,41.48,41.56,6300.0,31.8497,31.8574,31.7961,31.8574,6300.0
2007-03-13 14:30:00,41.56,41.69,41.55,41.61,10300.0,31.8574,31.9571,31.8497,31.8957,10300.0
2007-03-13 14:40:00,41.62,41.7,41.6,41.65,11500.0,31.9034,31.9647,31.8881,31.9264,11500.0
2007-03-13 14:50:00,41.65,41.67,41.49,41.51,15200.0,31.9264,31.9417,31.8037,31.8191,15200.0
2007-03-13 15:00:00,41.5,41.51,41.21,41.35,51100.0,31.8114,31.8191,31.5891,31.6964,51100.0
2007-03-13 15:10:00,41.35,41.36,41.24,41.3,30800.0,31.6964,31.7041,31.6121,31.6581,30800.0
2007-03-13 15:20:00,41.29,41.39,41.26,41.29,33500.0,31.6504,31.7271,31.6274,31.6504,33500.0
2007-03-13 15:30:00,41.29,41.35,41.23,41.28,22000.0,31.6504,31.6964,31.6044,31.6428,22000.0
2007-03-13 15:40:00,41.28,41.28,41.07,41.13,27700.0,31.6428,31.6428,31.4818,31.5278,27700.0
2007-03-13 15:50:00,41.13,41.13,41.05,41.06,36700.0,31.5278,31.5278,31.4665,31.4741,36700.0
2007-03-14 09:30:00,41.25,41.73,41.24,41.73,28100.0,31.6198,31.9877,31.6121,31.9877,28100.0
2007-03-14 09:40:00,41.72,41.8,41.16,41.2,41600.0,31.9801,32.0414,31.5508,31.5815,41600.0
2007-03-14 09:50:00,41.2,41.27,41.17,41.21,17200.0,31.5815,31.6351,31.5585,31.5891,17200.0
2007-03-14 10:00:00,41.2,41.22,41.02,41.05,25200.0,31.5815,31.5968,31.4435,31.4665,25200.0
2007-03-14 10:10:00,41.04,41.32,41.03,41.2,31900.0,31.4588,31.6734,31.4511,31.5815,31900.0
2007-03-14 10:20:00,41.19,41.31,41.12,41.16,18500.0,31.5738,31.6658,31.5201,31.5508,18500.0
2007-03-14 10:30:00,41.18,41.37,41.13,41.28,27300.0,31.5661,31.7118,31.5278,31.6428,27300.0
2007-03-14 10:40:00,41.32,41.38,41.22,41.32,28000.0,31.6734,31.7194,31.5968,31.6734,28000.0
2007-03-14 10:50:00,41.32,41.35,41.25,41.33,11300.0,31.6734,31.6964,31.6198,31.6811,11300.0
2007-03-14 11:00:00,41.34,41.35,41.17,41.2,18500.0,31.6888,31.6964,31.5585,31.5815,18500.0
2007-03-14 11:10:00,41.22,41.23,41.19,41.19,9300.0,31.5968,31.6044,31.5738,31.5738,9300.0
2007-03-14 11:20:00,41.18,41.19,40.93,40.93,23900.0,31.5661,31.5738,31.3745,31.3745,23900.0
2007-03-14 11:30:00,40.93,40.93,40.75,40.86,28900.0,31.3745,31.3745,31.2365,31.3208,28900.0
2007-03-14 11:40:00,40.88,40.94,40.86,40.87,7900.0,31.3362,31.3822,31.3208,31.3285,7900.0
2007-03-14 11:50:00,40.87,40.89,40.79,40.81,8400.0,31.3285,31.3438,31.2672,31.2825,8400.0
2007-03-14 12:00:00,40.81,40.81,40.59,40.62,20800.0,31.2825,31.2825,31.1139,31.1369,20800.0
2007-03-14 12:10:00,40.61,40.61,40.35,40.44,35900.0,31.1292,31.1292,30.9299,30.9989,35900.0
2007-03-14 12:20:00,40.45,40.48,40.26,40.43,22200.0,31.0065,31.0295,30.8609,30.9912,22200.0
2007-03-14 12:30:00,40.47,40.64,40.44,40.64,10500.0,31.0219,31.1522,30.9989,31.1522,10500.0
2007-03-14 12:40:00,40.66,40.66,40.56,40.56,10400.0,31.1675,31.1675,31.0909,31.0909,10400.0
2007-03-14 12:50:00,40.54,40.54,40.29,40.45,21200.0,31.0755,31.0755,30.8839,31.0065,21200.0
2007-03-14 13:00:00,40.42,40.77,40.41,40.71,22500.0,30.9836,31.2518,30.9759,31.2058,22500.0
2007-03-14 13:10:00,40.74,40.9,40.73,40.88,18900.0,31.2288,31.3515,31.2212,31.3362,18900.0
2007-03-14 13:20:00,40.88,41.06,40.87,41.01,32600.0,31.3362,31.4741,31.3285,31.4358,32600.0
2007-03-14 13:30:00,40.98,41.06,40.91,41.01,13800.0,31.4128,31.4741,31.3592,31.4358,13800.0
2007-03-14 13:40:00,41.0,41.16,40.94,41.02,14600.0,31.4281,31.5508,31.3822,31.4435,14600.0
2007-03-14 13:50:00,40.94,40.98,40.82,40.91,22600.0,31.3822,31.4128,31.2902,31.3592,22600.0
2007-03-14 14:00:00,40.91,41.04,40.87,41.01,17200.0,31.3592,31.4588,31.3285,31.4358,17200.0
2007-03-14 14:10:00,41.01,41.11,40.96,41.1,8700.0,31.4358,31.5125,31.3975,31.5048,8700.0
2007-03-14 14:20:00,41.15,41.15,40.99,41.15,15700.0,31.5431,31.5431,31.4205,31.5431,15700.0
2007-03-14 14:30:00,41.17,41.27,41.14,41.23,22100.0,31.5585,31.6351,31.5355,31.6044,22100.0
2007-03-14 14:40:00,41.23,41.27,41.1,41.1,12500.0,31.6044,31.6351,31.5048,31.5048,12500.0
2007-03-14 14:50:00,41.07,41.15,41.06,41.09,10600.0,31.4818,31.5431,31.4741,31.4971,10600.0
2007-03-14 15:00:00,41.1,41.1,40.87,41.04,39800.0,31.5048,31.5048,31.3285,31.4588,39800.0
2007-03-14 15:10:00,41.04,41.09,40.96,41.09,25900.0,31.4588,31.4971,31.3975,31.4971,25900.0
2007-03-14 15:20:00,41.09,41.1,40.98,41.01,21800.0,31.4971,31.5048,31.4128,31.4358,21800.0
2007-03-14 15:30:00,41.01,41.1,40.79,40.85,107400.0,31.4358,31.5048,31.2672,31.3132,107400.0
2007-03-14 15:40:00,40.85,40.89,40.8,40.86,46500.0,31.3132,31.3438,31.2748,31.3208,46500.0
2007-03-14 15:50:00,40.86,40.97,40.85,40.96,42400.0,31.3208,31.4051,31.3132,31.3975,42400.0
2007-03-15 09:30:00,41.0,41.74,40.99,41.74,19400.0,31.4281,31.9954,31.4205,31.9954,19400.0
2007-03-15 09:40:00,41.73,41.74,41.33,41.63,19500.0,31.9877,31.9954,31.6811,31.9111,19500.0
2007-03-15 09:50:00,41.63,41.75,41.59,41.75,18100.0,31.9111,32.003,31.8804,32.003,18100.0
2007-03-15 10:00:00,41.75,41.78,41.71,41.77,13800.0,32.003,32.026,31.9724,32.0184,13800.0
2007-03-15 10:10:00,41.78,41.86,41.72,41.73,12100.0,32.026,32.0874,31.9801,31.9877,12100.0
2007-03-15 10:20:00,41.73,41.91,41.73,41.91,15300.0,31.9877,32.1257,31.9877,32.1257,15300.0
2007-03-15 10:30:00,41.9,41.9,41.77,41.88,12200.0,32.118,32.118,32.0184,32.1027,12200.0
2007-03-15 10:40:00,41.9,41.97,41.88,41.95,11700.0,32.118,32.1717,32.1027,32.1564,11700.0
2007-03-15 10:50:00,41.95,41.95,41.9,41.94,5900.0,32.1564,32.1564,32.118,32.1487,5900.0
2007-03-15 11:00:00,41.93,41.95,41.92,41.92,6000.0,32.141,32.1564,32.1334,32.1334,6000.0
2007-03-15 11:10:00,41.93,41.95,41.76,41.76,17400.0,32.141,32.1564,32.0107,32.0107,17400.0
2007-03-15 11:20:00,41.77,41.78,41.76,41.78,5900.0,32.0184,32.026,32.0107,32.026,5900.0
2007-03-15 11:30:00,41.78,41.8,41.71,41.72,4300.0,32.026,32.0414,31.9724,31.9801,4300.0
2007-03-15 11:40:00,41.71,41.72,41.53,41.53,11300.0,31.9724,31.9801,31.8344,31.8344,11300.0
2007-03-15 11:50:00,41.52,41.54,41.45,41.53,11000.0,31.8267,31.8421,31.7731,31.8344,11000.0
2007-03-15 12:00:00,41.54,41.77,41.51,41.73,16100.0,31.8421,32.0184,31.8191,31.9877,16100.0
2007-03-15 12:10:00,41.72,41.74,41.69,41.74,6600.0,31.9801,31.9954,31.9571,31.9954,6600.0
2007-03-15 12:20:00,41.74,41.85,41.73,41.84,5500.0,31.9954,32.0797,31.9877,32.072,5500.0
2007-03-15 12:30:00,41.84,41.84,41.79,41.8,6900.0,32.072,32.072,32.0337,32.0414,6900.0
2007-03-15 12:40:00,41.8,41.84,41.75,41.76,11800.0,32.0414,32.072,32.003,32.0107,11800.0
2007-03-15 12:50:00,41.75,41.76,41.72,41.76,2500.0,32.003,32.0107,31.9801,32.0107,2500.0
2007-03-15 13:00:00,41.76,41.8,41.76,41.78,5900.0,32.0107,32.0414,32.0107,32.026,5900.0
2007-03-15 13:10:00,41.79,41.79,41.74,41.75,3700.0,32.0337,32.0337,31.9954,32.003,3700.0
2007-03-15 13:20:00,41.76,41.76,41.71,41.73,7500.0,32.0107,32.0107,31.9724,31.9877,7500.0
2007-03-15 13:30:00,41.73,41.73,41.52,41.53,10200.0,31.9877,31.9877,31.8267,31.8344,10200.0
2007-03-15 13:40:00,41.52,41.66,41.51,41.64,7300.0,31.8267,31.9341,31.8191,31.9187,7300.0
2007-03-15 13:50:00,41.64,41.72,41.62,41.72,5600.0,31.9187,31.9801,31.9034,31.9801,5600.0
2007-03-15 14:00:00,41.73,41.81,41.72,41.77,13100.0,31.9877,32.049,31.9801,32.0184,13100.0
2007-03-15 14:10:00,41.76,41.76,41.66,41.73,8500.0,32.0107,32.0107,31.9341,31.9877,8500.0
2007-03-15 14:20:00,41.71,41.71,41.68,41.69,4300.0,31.9724,31.9724,31.9494,31.9571,4300.0
2007-03-15 14:30:00,41.69,41.77,41.69,41.77,7700.0,31.9571,32.0184,31.9571,32.0184,7700.0
2007-03-15 14:40:00,41.77,41.87,41.77,41.83,10600.0,32.0184,32.095,32.0184,32.0644,10600.0
2007-03-15 14:50:00,41.84,41.84,41.78,41.79,4000.0,32.072,32.072,32.026,32.0337,4000.0
2007-03-15 15:00:00,41.79,41.91,41.7,41.82,35000.0,32.0337,32.1257,31.9647,32.0567,35000.0
2007-03-15 15:10:00,41.84,41.87,41.73,41.81,7700.0,32.072,32.095,31.9877,32.049,7700.0
2007-03-15 15:20:00,41.81,41.88,41.79,41.8,12100.0,32.049,32.1027,32.0337,32.0414,12100.0
2007-03-15 15:30:00,41.77,41.85,41.77,41.83,12600.0,32.0184,32.0797,32.0184,32.0644,12600.0
2007-03-15 15:40:00,41.83,41.84,41.77,41.78,7500.0,32.0644,32.072,32.0184,32.026,7500.0
2007-03-15 15:50:00,41.78,41.79,41.7,41.73,39600.0,32.026,32.0337,31.9647,31.9877,39600.0
2007-03-16 09:30:00,41.83,42.0,41.65,41.75,34700.0,32.0644,32.1947,31.9264,32.003,34700.0
2007-03-16 09:40:00,41.71,42.0,41.71,41.97,41700.0,31.9724,32.1947,31.9724,32.1717,41700.0
2007-03-16 09:50:00,41.98,42.03,41.86,42.03,24100.0,32.1794,32.2177,32.0874,32.2177,24100.0
2007-03-16 10:00:00,42.0,42.03,41.92,41.92,8900.0,32.1947,32.2177,32.1334,32.1334,8900.0
2007-03-16 10:10:00,41.95,41.95,41.89,41.91,10300.0,32.1564,32.1564,32.1104,32.1257,10300.0
2007-03-16 10:20:00,41.9,41.91,41.86,41.86,7200.0,32.118,32.1257,32.0874,32.0874,7200.0
2007-03-16 10:30:00,41.86,41.94,41.82,41.82,17600.0,32.0874,32.1487,32.0567,32.0567,17600.0
2007-03-16 10:40:00,41.8,41.8,41.7,41.71,7800.0,32.0414,32.0414,31.9647,31.9724,7800.0
2007-03-16 10:50:00,41.71,41.71,41.48,41.5,14100.0,31.9724,31.9724,31.7961,31.8114,14100.0
2007-03-16 11:00:00,41.51,41.51,41.42,41.44,11800.0,31.8191,31.8191,31.7501,31.7654,11800.0
2007-03-16 11:10:00,41.44,41.46,41.39,41.4,12300.0,31.7654,31.7808,31.7271,31.7348,12300.0
2007-03-16 11:20:00,41.4,41.48,41.32,41.32,9600.0,31.7348,31.7961,31.6734,31.6734,9600.0
2007-03-16 11:30:00,41.35,41.35,41.2,41.22,10700.0,31.6964,31.6964,31.5815,31.5968,10700.0
2007-03-16 11:40:00,41.23,41.28,41.22,41.28,8800.0,31.6044,31.6428,31.5968,31.6428,8800.0
2007-03-16 11:50:00,41.28,41.3,41.24,41.28,9900.0,31.6428,31.6581,31.6121,31.6428,9900.0
2007-03-16 12:00:00,41.28,41.38,41.27,41.36,8500.0,31.6428,31.7194,31.6351,31.7041,8500.0
2007-03-16 12:10:00,41.38,41.39,41.37,41.39,3600.0,31.7194,31.7271,31.7118,31.7271,3600.0
2007-03-16 12:20:00,41.39,41.39,41.36,41.37,6300.0,31.7271,31.7271,31.7041,31.7118,6300.0
2007-03-16 12:30:00,41.35,41.37,41.31,41.34,3500.0,31.6964,31.7118,31.6658,31.6888,3500.0
2007-03-16 12:40:00,41.34,41.37,41.3,41.35,5700.0,31.6888,31.7118,31.6581,31.6964,5700.0
2007-03-16 12:50:00,41.34,41.38,41.34,41.35,6200.0,31.6888,31.7194,31.6888,31.6964,6200.0
2007-03-16 13:00:00,41.36,41.36,41.32,41.32,6800.0,31.7041,31.7041,31.6734,31.6734,6800.0
2007-03-16 13:10:00,41.33,41.38,41.33,41.38,8200.0,31.6811,31.7194,31.6811,31.7194,8200.0
2007-03-16 13:20:00,41.39,41.46,41.38,41.45,5800.0,31.7271,31.7808,31.7194,31.7731,5800.0
2007-03-16 13:30:00,41.45,41.48,41.41,41.44,6900.0,31.7731,31.7961,31.7424,31.7654,6900.0
2007-03-16 13:40:00,41.44,41.44,41.37,41.37,3400.0,31.7654,31.7654,31.7118,31.7118,3400.0
2007-03-16 13:50:00,41.37,41.47,41.37,41.45,4500.0,31.7118,31.7884,31.7118,31.7731,4500.0
2007-03-16 14:00:00,41.45,41.45,41.31,41.31,5600.0,31.7731,31.7731,31.6658,31.6658,5600.0
2007-03-16 14:10:00,41.31,41.31,41.24,41.26,6500.0,31.6658,31.6658,31.6121,31.6274,6500.0
2007-03-16 14:20:00,41.25,41.35,41.24,41.35,8300.0,31.6198,31.6964,31.6121,31.6964,8300.0
2007-03-16 14:30:00,41.34,41.38,41.31,41.38,4500.0,31.6888,31.7194,31.6658,31.7194,4500.0
2007-03-16 14:40:00,41.38,41.38,41.35,41.36,8300.0,31.7194,31.7194,31.6964,31.7041,8300.0
2007-03-16 14:50:00,41.37,41.37,41.35,41.36,3400.0,31.7118,31.7118,31.6964,31.7041,3400.0
2007-03-16 15:00:00,41.36,41.36,41.3,41.3,9500.0,31.7041,31.7041,31.6581,31.6581,9500.0
2007-03-16 15:10:00,41.3,41.34,41.3,41.33,11600.0,31.6581,31.6888,31.6581,31.6811,11600.0
2007-03-16 15:20:00,41.34,41.37,41.33,41.37,4900.0,31.6888,31.7118,31.6811,31.7118,4900.0
2007-03-16 15:30:00,41.37,41.43,41.37,41.43,11000.0,31.7118,31.7578,31.7118,31.7578,11000.0
2007-03-16 15:40:00,41.42,41.42,41.39,41.39,4900.0,31.7501,31.7501,31.7271,31.7271,4900.0
2007-03-16 15:50:00,41.4,41.4,41.26,41.28,18400.0,31.7348,31.7348,31.6274,31.6428,18400.0
2007-03-19 09:30:00,41.67,42.03,41.63,42.01,11700.0,31.9417,32.2177,31.9111,32.2024,11700.0
2007-03-19 09:40:00,42.02,42.02,41.74,41.74,16500.0,32.21,32.21,31.9954,31.9954,16500.0
2007-03-19 09:50:00,41.72,41.74,41.7,41.74,9200.0,31.9801,31.9954,31.9647,31.9954,9200.0
2007-03-19 10:00:00,41.75,41.77,41.58,41.59,25600.0,32.003,32.0184,31.8727,31.8804,25600.0
2007-03-19 10:10:00,41.58,41.77,41.57,41.71,6600.0,31.8727,32.0184,31.8651,31.9724,6600.0
2007-03-19 10:20:00,41.72,41.77,41.6,41.74,15900.0,31.9801,32.0184,31.8881,31.9954,15900.0
2007-03-19 10:30:00,41.78,41.87,41.74,41.86,6200.0,32.026,32.095,31.9954,32.0874,6200.0
2007-03-19 10:40:00,41.87,41.9,41.75,41.77,10300.0,32.095,32.118,32.003,32.0184,10300.0
2007-03-19 10:50:00,41.77,41.85,41.75,41.8,14600.0,32.0184,32.0797,32.003,32.0414,14600.0
2007-03-19 11:00:00,41.8,41.9,41.8,41.83,8000.0,32.0414,32.118,32.0414,32.0644,8000.0
2007-03-19 11:10:00,41.8,41.85,41.71,41.73,16900.0,32.0414,32.0797,31.9724,31.9877,16900.0
2007-03-19 11:20:00,41.74,41.83,41.74,41.8,5700.0,31.9954,32.0644,31.9954,32.0414,5700.0
2007-03-19 11:30:00,41.8,41.84,41.78,41.81,6000.0,32.0414,32.072,32.026,32.049,6000.0
2007-03-19 11:40:00,41.81,41.9,41.8,41.85,5300.0,32.049,32.118,32.0414,32.0797,5300.0
2007-03-19 11:50:00,41.85,41.89,41.84,41.86,8400.0,32.0797,32.1104,32.072,32.0874,8400.0
2007-03-19 12:00:00,41.85,41.96,41.84,41.9,12000.0,32.0797,32.164,32.072,32.118,12000.0
2007-03-19 12:10:00,41.89,41.89,41.87,41.88,7300.0,32.1104,32.1104,32.095,32.1027,7300.0
2007-03-19 12:20:00,41.88,41.88,41.85,41.86,5500.0,32.1027,32.1027,32.0797,32.0874,5500.0
2007-03-19 12:30:00,41.86,41.86,41.82,41.83,9000.0,32.0874,32.0874,32.0567,32.0644,9000.0
2007-03-19 12:40:00,41.81,41.84,41.81,41.84,9600.0,32.049,32.072,32.049,32.072,9600.0
2007-03-19 12:50:00,41.84,41.84,41.81,41.82,3700.0,32.072,32.072,32.049,32.0567,3700.0
2007-03-19 13:00:00,41.82,41.83,41.8,41.81,9300.0,32.0567,32.0644,32.0414,32.049,9300.0
2007-03-19 13:10:00,41.82,41.83,41.82,41.83,2900.0,32.0567,32.0644,32.0567,32.0644,2900.0
2007-03-19 13:20:00,41.82,41.83,41.8,41.8,7800.0,32.0567,32.0644,32.0414,32.0414,7800.0
2007-03-19 13:30:00,41.8,41.82,41.8,41.82,9100.0,32.0414,32.0567,32.0414,32.0567,9100.0
2007-03-19 13:40:00,41.82,41.86,41.81,41.86,4500.0,32.0567,32.0874,32.049,32.0874,4500.0
2007-03-19 13:50:00,41.86,41.89,41.85,41.86,5800.0,32.0874,32.1104,32.0797,32.0874,5800.0
2007-03-19 14:00:00,41.85,41.85,41.82,41.84,4700.0,32.0797,32.0797,32.0567,32.072,4700.0
2007-03-19 14:10:00,41.84,41.84,41.8,41.82,9000.0,32.072,32.072,32.0414,32.0567,9000.0
2007-03-19 14:20:00,41.83,41.83,41.77,41.78,7000.0,32.0644,32.0644,32.0184,32.026,7000.0
2007-03-19 14:30:00,41.77,41.83,41.77,41.83,8100.0,32.0184,32.0644,32.0184,32.0644,8100.0
2007-03-19 14:40:00,41.84,41.86,41.77,41.82,13300.0,32.072,32.0874,32.0184,32.0567,13300.0
2007-03-19 14:50:00,41.82,41.87,41.77,41.77,7500.0,32.0567,32.095,32.0184,32.0184,7500.0
2007-03-19 15:00:00,41.78,41.83,41.78,41.83,13400.0,32.026,32.0644,32.026,32.0644,13400.0
2007-03-19 15:10:00,41.82,41.83,41.79,41.81,8700.0,32.0567,32.0644,32.0337,32.049,8700.0
2007-03-19 15:20:00,41.81,41.85,41.77,41.8,15200.0,32.049,32.0797,32.0184,32.0414,15200.0
2007-03-19 15:30:00,41.8,41.8,41.75,41.75,12200.0,32.0414,32.0414,32.003,32.003,12200.0
2007-03-19 15:40:00,41.76,41.85,41.76,41.8,21500.0,32.0107,32.0797,32.0107,32.0414,21500.0
2007-03-19 15:50:00,41.82,41.82,41.72,41.8,31800.0,32.0567,32.0567,31.9801,32.0414,31800.0
2007-03-20 09:30:00,41.8,41.8,41.53,41.53,86900.0,32.0414,32.0414,31.8344,31.8344,86900.0
2007-03-20 09:40:00,41.54,41.54,41.3,41.4,22300.0,31.8421,31.8421,31.6581,31.7348,22300.0
2007-03-20 09:50:00,41.41,41.49,41.4,41.49,19600.0,31.7424,31.8037,31.7348,31.8037,19600.0
2007-03-20 10:00:00,41.48,41.49,41.42,41.49,11100.0,31.7961,31.8037,31.7501,31.8037,11100.0
2007-03-20 10:10:00,41.48,41.54,41.48,41.54,58200.0,31.7961,31.8421,31.7961,31.8421,58200.0
2007-03-20 10:20:00,41.54,41.65,41.54,41.58,33600.0,31.8421,31.9264,31.8421,31.8727,33600.0
2007-03-20 10:30:00,41.58,41.61,41.55,41.58,51200.0,31.8727,31.8957,31.8497,31.8727,51200.0
2007-03-20 10:40:00,41.58,41.59,41.53,41.55,41700.0,31.8727,31.8804,31.8344,31.8497,41700.0
2007-03-20 10:50:00,41.55,41.58,41.51,41.58,12500.0,31.8497,31.8727,31.8191,31.8727,12500.0
2007-03-20 11:00:00,41.61,41.66,41.58,41.61,6900.0,31.8957,31.9341,31.8727,31.8957,6900.0
2007-03-20 11:10:00,41.61,41.63,41.56,41.59,13400.0,31.8957,31.9111,31.8574,31.8804,13400.0
2007-03-20 11:20:00,41.61,41.63,41.57,41.6,9200.0,31.8957,31.9111,31.8651,31.8881,9200.0
2007-03-20 11:30:00,41.6,41.61,41.55,41.56,19300.0,31.8881,31.8957,31.8497,31.8574,19300.0
2007-03-20 11:40:00,41.57,41.58,41.52,41.53,13600.0,31.8651,31.8727,31.8267,31.8344,13600.0
2007-03-20 11:50:00,41.52,41.56,41.5,41.53,11900.0,31.8267,31.8574,31.8114,31.8344,11900.0
2007-03-20 12:00:00,41.52,41.59,41.49,41.55,13300.0,31.8267,31.8804,31.8037,31.8497,13300.0
2007-03-20 12:10:00,41.55,41.58,41.5,41.53,12200.0,31.8497,31.8727,31.8114,31.8344,12200.0
2007-03-20 12:20:00,41.53,41.56,41.51,41.53,15100.0,31.8344,31.8574,31.8191,31.8344,15100.0
2007-03-20 12:30:00,41.53,41.57,41.51,41.55,15500.0,31.8344,31.8651,31.8191,31.8497,15500.0
2007-03-20 12:40:00,41.53,41.57,41.52,41.57,3300.0,31.8344,31.8651,31.8267,31.8651,3300.0
2007-03-20 12:50:00,41.57,41.57,41.53,41.55,8000.0,31.8651,31.8651,31.8344,31.8497,8000.0
2007-03-20 13:00:00,41.54,41.59,41.54,41.58,16800.0,31.8421,31.8804,31.8421,31.8727,16800.0
2007-03-20 13:10:00,41.57,41.63,41.57,41.63,3700.0,31.8651,31.9111,31.8651,31.9111,3700.0
2007-03-20 13:20:00,41.61,41.61,41.55,41.57,17000.0,31.8957,31.8957,31.8497,31.8651,17000.0
2007-03-20 13:30:00,41.56,41.57,41.39,41.4,20900.0,31.8574,31.8651,31.7271,31.7348,20900.0
2007-03-20 13:40:00,41.4,41.44,41.38,41.43,29400.0,31.7348,31.7654,31.7194,31.7578,29400.0
2007-03-20 13:50:00,41.42,41.42,41.33,41.39,16500.0,31.7501,31.7501,31.6811,31.7271,16500.0
2007-03-20 14:00:00,41.39,41.43,41.36,41.4,19200.0,31.7271,31.7578,31.7041,31.7348,19200.0
2007-03-20 14:10:00,41.41,41.52,41.39,41.46,23300.0,31.7424,31.8267,31.7271,31.7808,23300.0
2007-03-20 14:20:00,41.46,41.48,41.39,41.39,41900.0,31.7808,31.7961,31.7271,31.7271,41900.0
2007-03-20 14:30:00,41.41,41.45,41.39,41.44,23100.0,31.7424,31.7731,31.7271,31.7654,23100.0
2007-03-20 14:40:00,41.43,41.43,41.35,41.38,26800.0,31.7578,31.7578,31.6964,31.7194,26800.0
2007-03-20 14:50:00,41.37,41.44,41.35,41.37,27000.0,31.7118,31.7654,31.6964,31.7118,27000.0
2007-03-20 15:00:00,41.37,41.44,41.36,41.42,31100.0,31.7118,31.7654,31.7041,31.7501,31100.0
2007-03-20 15:10:00,41.41,41.42,41.34,41.35,19000.0,31.7424,31.7501,31.6888,31.6964,19000.0
2007-03-20 15:20:00,41.37,41.39,41.32,41.35,35700.0,31.7118,31.7271,31.6734,31.6964,35700.0
2007-03-20 15:30:00,41.33,41.37,41.3,41.35,29900.0,31.6811,31.7118,31.6581,31.6964,29900.0
2007-03-20 15:40:00,41.36,41.38,41.29,41.37,31800.0,31.7041,31.7194,31.6504,31.7118,31800.0
2007-03-20 15:50:00,41.36,41.41,41.31,41.41,44800.0,31.7041,31.7424,31.6658,31.7424,44800.0
2007-03-21 09:30:00,41.31,41.31,40.88,41.0,32700.0,31.6658,31.6658,31.3362,31.4281,32700.0
2007-03-21 09:40:00,41.0,41.09,40.99,41.09,21100.0,31.4281,31.4971,31.4205,31.4971,21100.0
2007-03-21 09:50:00,41.09,41.2,41.04,41.05,24900.0,31.4971,31.5815,31.4588,31.4665,24900.0
2007-03-21 10:00:00,41.04,41.11,41.0,41.1,22500.0,31.4588,31.5125,31.4281,31.5048,22500.0
2007-03-21 10:10:00,41.11,41.2,41.1,41.2,12600.0,31.5125,31.5815,31.5048,31.5815,12600.0
2007-03-21 10:20:00,41.2,41.29,41.17,41.27,15100.0,31.5815,31.6504,31.5585,31.6351,15100.0
2007-03-21 10:30:00,41.28,41.28,41.17,41.17,20400.0,31.6428,31.6428,31.5585,31.5585,20400.0
2007-03-21 10:40:00,41.17,41.18,41.05,41.05,95800.0,31.5585,31.5661,31.4665,31.4665,95800.0
2007-03-21 10:50:00,41.06,41.1,41.06,41.08,28400.0,31.4741,31.5048,31.4741,31.4895,28400.0
2007-03-21 11:00:00,41.09,41.15,41.06,41.08,23200.0,31.4971,31.5431,31.4741,31.4895,23200.0
2007-03-21 11:10:00,41.08,41.08,41.04,41.05,31600.0,31.4895,31.4895,31.4588,31.4665,31600.0
2007-03-21 11:20:00,41.05,41.05,41.02,41.03,12000.0,31.4665,31.4665,31.4435,31.4511,12000.0
2007-03-21 11:30:00,41.04,41.07,41.01,41.04,26000.0,31.4588,31.4818,31.4358,31.4588,26000.0
2007-03-21 11:40:00,41.04,41.06,41.01,41.02,25700.0,31.4588,31.4741,31.4358,31.4435,25700.0
2007-03-21 11:50:00,41.02,41.02,40.99,40.99,16600.0,31.4435,31.4435,31.4205,31.4205,16600.0
2007-03-21 12:00:00,40.99,41.01,40.98,41.0,11500.0,31.4205,31.4358,31.4128,31.4281,11500.0
2007-03-21 12:10:00,40.99,41.01,40.99,41.0,15100.0,31.4205,31.4358,31.4205,31.4281,15100.0
2007-03-21 12:20:00,40.99,41.0,40.99,41.0,4400.0,31.4205,31.4281,31.4205,31.4281,4400.0
2007-03-21 12:30:00,41.0,41.0,40.99,40.99,11900.0,31.4281,31.4281,31.4205,31.4205,11900.0
2007-03-21 12:40:00,40.99,41.02,40.99,41.01,14100.0,31.4205,31.4435,31.4205,31.4358,14100.0
2007-03-21 12:50:00,41.01,41.01,40.97,41.0,11500.0,31.4358,31.4358,31.4051,31.4281,11500.0
2007-03-21 13:00:00,40.99,41.0,40.96,40.98,26600.0,31.4205,31.4281,31.3975,31.4128,26600.0
2007-03-21 13:10:00,40.98,41.0,40.97,40.99,17900.0,31.4128,31.4281,31.4051,31.4205,17900.0
2007-03-21 13:20:00,40.98,41.0,40.97,40.98,20700.0,31.4128,31.4281,31.4051,31.4128,20700.0
2007-03-21 13:30:00,40.96,40.98,40.96,40.97,14600.0,31.3975,31.4128,31.3975,31.4051,14600.0
2007-03-21 13:40:00,40.97,41.0,40.97,40.98,19000.0,31.4051,31.4281,31.4051,31.4128,19000.0
2007-03-21 13:50:00,40.97,40.99,40.97,40.99,17000.0,31.4051,31.4205,31.4051,31.4205,17000.0
2007-03-21 14:00:00,40.99,41.0,40.95,40.96,19600.0,31.4205,31.4281,31.3898,31.3975,19600.0
2007-03-21 14:10:00,40.95,41.1,40.94,40.96,40200.0,31.3898,31.5048,31.3822,31.3975,40200.0
2007-03-21 14:20:00,40.97,41.22,40.96,41.09,85500.0,31.4051,31.5968,31.3975,31.4971,85500.0
2007-03-21 14:30:00,41.1,41.12,41.05,41.05,38900.0,31.5048,31.5201,31.4665,31.4665,38900.0
2007-03-21 14:40:00,41.05,41.11,41.01,41.05,44200.0,31.4665,31.5125,31.4358,31.4665,44200.0
2007-03-21 14:50:00,41.05,41.21,41.04,41.2,43700.0,31.4665,31.5891,31.4588,31.5815,43700.0
2007-03-21 15:00:00,41.21,41.26,41.2,41.24,43300.0,31.5891,31.6274,31.5815,31.6121,43300.0
2007-03-21 15:10:00,41.27,41.39,41.27,41.35,40600.0,31.6351,31.7271,31.6351,31.6964,40600.0
2007-03-21 15:20:00,41.34,41.46,41.29,41.41,53500.0,31.6888,31.7808,31.6504,31.7424,53500.0
2007-03-21 15:30:00,41.43,41.58,41.4,41.53,47500.0,31.7578,31.8727,31.7348,31.8344,47500.0
2007-03-21 15:40:00,41.53,41.53,41.4,41.4,55700.0,31.8344,31.8344,31.7348,31.7348,55700.0
2007-03-21 15:50:00,41.42,41.44,41.34,41.4,80000.0,31.7501,31.7654,31.6888,31.7348,80000.0
2007-03-22 09:30:00,41.4,41.46,41.35,41.41,30800.0,31.7348,31.7808,31.6964,31.7424,30800.0
2007-03-22 09:40:00,41.41,41.5,41.25,41.39,28100.0,31.7424,31.8114,31.6198,31.7271,28100.0
2007-03-22 09:50:00,41.4,41.42,41.27,41.38,12100.0,31.7348,31.7501,31.6351,31.7194,12100.0
2007-03-22 10:00:00,41.38,41.38,41.11,41.22,20300.0,31.7194,31.7194,31.5125,31.5968,20300.0
2007-03-22 10:10:00,41.25,41.25,41.13,41.16,34700.0,31.6198,31.6198,31.5278,31.5508,34700.0
2007-03-22 10:20:00,41.19,41.22,41.14,41.18,9500.0,31.5738,31.5968,31.5355,31.5661,9500.0
2007-03-22 10:30:00,41.17,41.17,41.02,41.08,17100.0,31.5585,31.5585,31.4435,31.4895,17100.0
2007-03-22 10:40:00,41.07,41.14,41.04,41.04,12300.0,31.4818,31.5355,31.4588,31.4588,12300.0
2007-03-22 10:50:00,41.02,41.15,41.01,41.1,14900.0,31.4435,31.5431,31.4358,31.5048,14900.0
2007-03-22 11:00:00,41.1,41.18,41.08,41.12,19000.0,31.5048,31.5661,31.4895,31.5201,19000.0
2007-03-22 11:10:00,41.1,41.15,41.05,41.1,93700.0,31.5048,31.5431,31.4665,31.5048,93700.0
2007-03-22 11:20:00,41.09,41.17,41.07,41.14,28100.0,31.4971,31.5585,31.4818,31.5355,28100.0
2007-03-22 11:30:00,41.13,41.2,41.13,41.2,16500.0,31.5278,31.5815,31.5278,31.5815,16500.0
2007-03-22 11:40:00,41.2,41.2,41.1,41.15,33400.0,31.5815,31.5815,31.5048,31.5431,33400.0
2007-03-22 11:50:00,41.15,41.15,41.08,41.12,14300.0,31.5431,31.5431,31.4895,31.5201,14300.0
2007-03-22 12:00:00,41.1,41.12,41.09,41.1,20600.0,31.5048,31.5201,31.4971,31.5048,20600.0
2007-03-22 12:10:00,41.1,41.11,41.08,41.1,19300.0,31.5048,31.5125,31.4895,31.5048,19300.0
2007-03-22 12:20:00,41.09,41.1,41.03,41.03,15700.0,31.4971,31.5048,31.4511,31.4511,15700.0
2007-03-22 12:30:00,41.05,41.06,40.99,41.05,21900.0,31.4665,31.4741,31.4205,31.4665,21900.0
2007-03-22 12:40:00,41.05,41.07,41.01,41.01,15800.0,31.4665,31.4818,31.4358,31.4358,15800.0
2007-03-22 12:50:00,41.03,41.06,41.0,41.0,6700.0,31.4511,31.4741,31.4281,31.4281,6700.0
2007-03-22 13:00:00,41.0,41.02,40.99,40.99,8300.0,31.4281,31.4435,31.4205,31.4205,8300.0
2007-03-22 13:10:00,41.0,41.04,40.98,41.0,17000.0,31.4281,31.4588,31.4128,31.4281,17000.0
2007-03-22 13:20:00,41.0,41.0,40.99,41.0,8700.0,31.4281,31.4281,31.4205,31.4281,8700.0
2007-03-22 13:30:00,41.0,41.07,40.99,41.03,17000.0,31.4281,31.4818,31.4205,31.4511,17000.0
2007-03-22 13:40:00,41.05,41.08,41.01,41.04,19600.0,31.4665,31.4895,31.4358,31.4588,19600.0
2007-03-22 13:50:00,41.03,41.08,41.0,41.04,20900.0,31.4511,31.4895,31.4281,31.4588,20900.0
2007-03-22 14:00:00,41.04,41.13,41.04,41.13,20600.0,31.4588,31.5278,31.4588,31.5278,20600.0
2007-03-22 14:10:00,41.12,41.15,40.99,41.0,43000.0,31.5201,31.5431,31.4205,31.4281,43000.0
2007-03-22 14:20:00,41.02,41.09,40.99,41.09,19300.0,31.4435,31.4971,31.4205,31.4971,19300.0
2007-03-22 14:30:00,41.09,41.15,41.02,41.09,45600.0,31.4971,31.5431,31.4435,31.4971,45600.0
2007-03-22 14:40:00,41.09,41.12,41.05,41.09,33500.0,31.4971,31.5201,31.4665,31.4971,33500.0
2007-03-22 14:50:00,41.08,41.1,41.0,41.03,32400.0,31.4895,31.5048,31.4281,31.4511,32400.0
2007-03-22 15:00:00,41.02,41.04,40.9,40.95,24800.0,31.4435,31.4588,31.3515,31.3898,24800.0
2007-03-22 15:10:00,40.95,40.95,40.85,40.9,25300.0,31.3898,31.3898,31.3132,31.3515,25300.0
2007-03-22 15:20:00,40.89,40.93,40.85,40.89,29600.0,31.3438,31.3745,31.3132,31.3438,29600.0
2007-03-22 15:30:00,40.9,40.91,40.83,40.83,40900.0,31.3515,31.3592,31.2978,31.2978,40900.0
2007-03-22 15:40:00,40.83,40.91,40.82,40.9,24400.0,31.2978,31.3592,31.2902,31.3515,24400.0
2007-03-22 15:50:00,40.88,40.96,40.86,40.93,56200.0,31.3362,31.3975,31.3208,31.3745,56200.0
2007-03-23 09:30:00,40.81,41.05,40.81,40.98,21000.0,31.2825,31.4665,31.2825,31.4128,21000.0
2007-03-23 09:40:00,41.0,41.05,40.95,40.99,14900.0,31.4281,31.4665,31.3898,31.4205,14900.0
2007-03-23 09:50:00,40.99,41.0,40.94,40.96,14100.0,31.4205,31.4281,31.3822,31.3975,14100.0
2007-03-23 10:00:00,40.98,41.02,40.82,40.84,26500.0,31.4128,31.4435,31.2902,31.3055,26500.0
2007-03-23 10:10:00,40.83,40.98,40.83,40.98,7700.0,31.2978,31.4128,31.2978,31.4128,7700.0
2007-03-23 10:20:00,40.97,40.97,40.78,40.79,11800.0,31.4051,31.4051,31.2595,31.2672,11800.0
2007-03-23 10:30:00,40.77,40.79,40.66,40.79,18900.0,31.2518,31.2672,31.1675,31.2672,18900.0
2007-03-23 10:40:00,40.79,40.85,40.72,40.84,13400.0,31.2672,31.3132,31.2135,31.3055,13400.0
2007-03-23 10:50:00,40.87,40.94,40.83,40.84,21000.0,31.3285,31.3822,31.2978,31.3055,21000.0
2007-03-23 11:00:00,40.84,40.9,40.83,40.87,5900.0,31.3055,31.3515,31.2978,31.3285,5900.0
2007-03-23 11:10:00,40.87,40.93,40.87,40.9,8300.0,31.3285,31.3745,31.3285,31.3515,8300.0
2007-03-23 11:20:00,40.89,40.95,40.89,40.94,5500.0,31.3438,31.3898,31.3438,31.3822,5500.0
2007-03-23 11:30:00,40.97,40.97,40.89,40.89,12500.0,31.4051,31.4051,31.3438,31.3438,12500.0
2007-03-23 11:40:00,40.91,40.91,40.81,40.83,5900.0,31.3592,31.3592,31.2825,31.2978,5900.0
2007-03-23 11:50:00,40.84,40.89,40.82,40.82,4300.0,31.3055,31.3438,31.2902,31.2902,4300.0
2007-03-23 12:00:00,40.85,40.85,40.8,40.81,13600.0,31.3132,31.3132,31.2748,31.2825,13600.0
2007-03-23 12:10:00,40.84,40.85,40.77,40.79,13400.0,31.3055,31.3132,31.2518,31.2672,13400.0
2007-03-23 12:20:00,40.77,40.83,40.77,40.79,10800.0,31.2518,31.2978,31.2518,31.2672,10800.0
2007-03-23 12:30:00,40.78,40.79,40.67,40.69,13800.0,31.2595,31.2672,31.1752,31.1905,13800.0
2007-03-23 12:40:00,40.72,40.81,40.72,40.81,7200.0,31.2135,31.2825,31.2135,31.2825,7200.0
2007-03-23 12:50:00,40.79,40.82,40.77,40.77,8500.0,31.2672,31.2902,31.2518,31.2518,8500.0
2007-03-23 13:00:00,40.79,40.81,40.78,40.8,7500.0,31.2672,31.2825,31.2595,31.2748,7500.0
2007-03-23 13:10:00,40.8,40.81,40.68,40.74,14500.0,31.2748,31.2825,31.1829,31.2288,14500.0
2007-03-23 13:20:00,40.73,40.79,40.72,40.78,8600.0,31.2212,31.2672,31.2135,31.2595,8600.0
2007-03-23 13:30:00,40.78,40.81,40.72,40.76,7800.0,31.2595,31.2825,31.2135,31.2442,7800.0
2007-03-23 13:40:00,40.79,40.82,40.78,40.79,8900.0,31.2672,31.2902,31.2595,31.2672,8900.0
2007-03-23 13:50:00,40.79,40.82,40.73,40.73,13600.0,31.2672,31.2902,31.2212,31.2212,13600.0
2007-03-23 14:00:00,40.75,40.81,40.73,40.79,10900.0,31.2365,31.2825,31.2212,31.2672,10900.0
2007-03-23 14:10:00,40.79,40.82,40.74,40.75,11100.0,31.2672,31.2902,31.2288,31.2365,11100.0
2007-03-23 14:20:00,40.74,40.75,40.68,40.74,16900.0,31.2288,31.2365,31.1829,31.2288,16900.0
2007-03-23 14:30:00,40.75,40.82,40.7,40.81,15500.0,31.2365,31.2902,31.1982,31.2825,15500.0
2007-03-23 14:40:00,40.81,40.83,40.8,40.81,19100.0,31.2825,31.2978,31.2748,31.2825,19100.0
2007-03-23 14:50:00,40.81,40.83,40.79,40.8,23900.0,31.2825,31.2978,31.2672,31.2748,23900.0
2007-03-23 15:00:00,40.81,40.81,40.72,40.75,22000.0,31.2825,31.2825,31.2135,31.2365,22000.0
2007-03-23 15:10:00,40.75,40.8,40.64,40.78,37600.0,31.2365,31.2748,31.1522,31.2595,37600.0
2007-03-23 15:20:00,40.79,40.79,40.66,40.74,32200.0,31.2672,31.2672,31.1675,31.2288,32200.0
2007-03-23 15:30:00,40.73,40.75,40.65,40.68,28900.0,31.2212,31.2365,31.1599,31.1829,28900.0
2007-03-23 15:40:00,40.7,40.79,40.7,40.78,18000.0,31.1982,31.2672,31.1982,31.2595,18000.0
2007-03-23 15:50:00,40.78,40.78,40.67,40.67,49700.0,31.2595,31.2595,31.1752,31.1752,49700.0
2007-03-26 09:30:00,40.91,41.09,40.9,41.06,16400.0,31.3592,31.4971,31.3515,31.4741,16400.0
2007-03-26 09:40:00,41.09,41.18,40.86,40.94,49900.0,31.4971,31.5661,31.3208,31.3822,49900.0
2007-03-26 09:50:00,40.9,41.01,40.85,40.89,81300.0,31.3515,31.4358,31.3132,31.3438,81300.0
2007-03-26 10:00:00,40.88,41.07,40.4,40.49,46200.0,31.3362,31.4818,30.9682,31.0372,46200.0
2007-03-26 10:10:00,40.49,40.52,40.33,40.52,39400.0,31.0372,31.0602,30.9146,31.0602,39400.0
2007-03-26 10:20:00,40.52,40.55,40.46,40.5,32200.0,31.0602,31.0832,31.0142,31.0449,32200.0
2007-03-26 10:30:00,40.5,40.66,40.49,40.66,21500.0,31.0449,31.1675,31.0372,31.1675,21500.0
2007-03-26 10:40:00,40.66,40.82,40.65,40.78,25600.0,31.1675,31.2902,31.1599,31.2595,25600.0
2007-03-26 10:50:00,40.79,40.82,40.74,40.75,18500.0,31.2672,31.2902,31.2288,31.2365,18500.0
2007-03-26 11:00:00,40.74,40.75,40.67,40.68,14100.0,31.2288,31.2365,31.1752,31.1829,14100.0
2007-03-26 11:10:00,40.68,40.74,40.66,40.74,8500.0,31.1829,31.2288,31.1675,31.2288,8500.0
2007-03-26 11:20:00,40.74,40.8,40.7,40.79,18600.0,31.2288,31.2748,31.1982,31.2672,18600.0
2007-03-26 11:30:00,40.78,40.81,40.71,40.73,21600.0,31.2595,31.2825,31.2058,31.2212,21600.0
2007-03-26 11:40:00,40.76,40.81,40.74,40.77,11600.0,31.2442,31.2825,31.2288,31.2518,11600.0
2007-03-26 11:50:00,40.78,40.8,40.77,40.8,9100.0,31.2595,31.2748,31.2518,31.2748,9100.0
2007-03-26 12:00:00,40.8,40.81,40.73,40.75,18000.0,31.2748,31.2825,31.2212,31.2365,18000.0
2007-03-26 12:10:00,40.75,40.79,40.72,40.74,11700.0,31.2365,31.2672,31.2135,31.2288,11700.0
2007-03-26 12:20:00,40.77,40.81,40.73,40.8,26700.0,31.2518,31.2825,31.2212,31.2748,26700.0
2007-03-26 12:30:00,40.8,40.8,40.73,40.74,17300.0,31.2748,31.2748,31.2212,31.2288,17300.0
2007-03-26 12:40:00,40.74,40.77,40.7,40.72,14700.0,31.2288,31.2518,31.1982,31.2135,14700.0
2007-03-26 12:50:00,40.72,40.76,40.68,40.7,9600.0,31.2135,31.2442,31.1829,31.1982,9600.0
2007-03-26 13:00:00,40.69,40.77,40.69,40.75,10900.0,31.1905,31.2518,31.1905,31.2365,10900.0
2007-03-26 13:10:00,40.75,40.76,40.73,40.74,7300.0,31.2365,31.2442,31.2212,31.2288,7300.0
2007-03-26 13:20:00,40.73,40.76,40.71,40.71,11600.0,31.2212,31.2442,31.2058,31.2058,11600.0
2007-03-26 13:30:00,40.73,40.77,40.72,40.77,15700.0,31.2212,31.2518,31.2135,31.2518,15700.0
2007-03-26 13:40:00,40.76,40.79,40.72,40.75,14500.0,31.2442,31.2672,31.2135,31.2365,14500.0
2007-03-26 13:50:00,40.77,40.8,40.75,40.79,11600.0,31.2518,31.2748,31.2365,31.2672,11600.0
2007-03-26 14:00:00,40.79,40.81,40.76,40.79,25100.0,31.2672,31.2825,31.2442,31.2672,25100.0
2007-03-26 14:10:00,40.79,40.8,40.75,40.8,12500.0,31.2672,31.2748,31.2365,31.2748,12500.0
2007-03-26 14:20:00,40.8,40.8,40.76,40.77,14200.0,31.2748,31.2748,31.2442,31.2518,14200.0
2007-03-26 14:30:00,40.78,40.79,40.75,40.76,13000.0,31.2595,31.2672,31.2365,31.2442,13000.0
2007-03-26 14:40:00,40.76,40.79,40.74,40.79,18400.0,31.2442,31.2672,31.2288,31.2672,18400.0
2007-03-26 14:50:00,40.76,40.8,40.74,40.77,17200.0,31.2442,31.2748,31.2288,31.2518,17200.0
2007-03-26 15:00:00,40.79,40.82,40.74,40.76,28400.0,31.2672,31.2902,31.2288,31.2442,28400.0
2007-03-26 15:10:00,40.75,40.79,40.75,40.78,13800.0,31.2365,31.2672,31.2365,31.2595,13800.0
2007-03-26 15:20:00,40.77,40.84,40.77,40.8,40000.0,31.2518,31.3055,31.2518,31.2748,40000.0
2007-03-26 15:30:00,40.8,40.87,40.8,40.86,63700.0,31.2748,31.3285,31.2748,31.3208,63700.0
2007-03-26 15:40:00,40.87,40.93,40.85,40.9,23100.0,31.3285,31.3745,31.3132,31.3515,23100.0
2007-03-26 15:50:00,40.9,40.96,40.86,40.9,42100.0,31.3515,31.3975,31.3208,31.3515,42100.0
2007-03-27 09:30:00,40.89,40.89,40.65,40.68,12300.0,31.3438,31.3438,31.1599,31.1829,12300.0
2007-03-27 09:40:00,40.68,40.81,40.68,40.78,42200.0,31.1829,31.2825,31.1829,31.2595,42200.0
2007-03-27 09:50:00,40.78,40.95,40.78,40.93,54700.0,31.2595,31.3898,31.2595,31.3745,54700.0
2007-03-27 10:00:00,40.93,41.16,40.9,41.1,96800.0,31.3745,31.5508,31.3515,31.5048,96800.0
2007-03-27 10:10:00,41.1,41.18,41.07,41.14,37600.0,31.5048,31.5661,31.4818,31.5355,37600.0
2007-03-27 10:20:00,41.15,41.25,41.12,41.23,28500.0,31.5431,31.6198,31.5201,31.6044,28500.0
2007-03-27 10:30:00,41.23,41.35,41.16,41.35,22600.0,31.6044,31.6964,31.5508,31.6964,22600.0
2007-03-27 10:40:00,41.35,41.52,41.3,41.51,35800.0,31.6964,31.8267,31.6581,31.8191,35800.0
2007-03-27 10:50:00,41.49,41.61,41.44,41.57,23600.0,31.8037,31.8957,31.7654,31.8651,23600.0
2007-03-27 11:00:00,41.55,41.68,41.55,41.62,17700.0,31.8497,31.9494,31.8497,31.9034,17700.0
2007-03-27 11:10:00,41.6,41.7,41.56,41.68,29200.0,31.8881,31.9647,31.8574,31.9494,29200.0
2007-03-27 11:20:00,41.68,41.69,41.52,41.53,24600.0,31.9494,31.9571,31.8267,31.8344,24600.0
2007-03-27 11:30:00,41.53,41.65,41.51,41.62,45200.0,31.8344,31.9264,31.8191,31.9034,45200.0
2007-03-27 11:40:00,41.62,41.78,41.6,41.75,33500.0,31.9034,32.026,31.8881,32.003,33500.0
2007-03-27 11:50:00,41.76,41.8,41.72,41.78,13800.0,32.0107,32.0414,31.9801,32.026,13800.0
2007-03-27 12:00:00,41.78,41.8,41.72,41.78,20600.0,32.026,32.0414,31.9801,32.026,20600.0
2007-03-27 12:10:00,41.79,41.79,41.74,41.78,16300.0,32.0337,32.0337,31.9954,32.026,16300.0
2007-03-27 12:20:00,41.78,41.79,41.71,41.75,18700.0,32.026,32.0337,31.9724,32.003,18700.0
2007-03-27 12:30:00,41.76,41.87,41.72,41.82,30300.0,32.0107,32.095,31.9801,32.0567,30300.0
2007-03-27 12:40:00,41.81,41.83,41.73,41.73,16200.0,32.049,32.0644,31.9877,31.9877,16200.0
2007-03-27 12:50:00,41.74,41.75,41.69,41.71,12000.0,31.9954,32.003,31.9571,31.9724,12000.0
2007-03-27 13:00:00,41.71,41.72,41.67,41.72,12900.0,31.9724,31.9801,31.9417,31.9801,12900.0
2007-03-27 13:10:00,41.72,41.74,41.7,41.7,9500.0,31.9801,31.9954,31.9647,31.9647,9500.0
2007-03-27 13:20:00,41.7,41.74,41.69,41.74,5500.0,31.9647,31.9954,31.9571,31.9954,5500.0
2007-03-27 13:30:00,41.73,41.73,41.7,41.71,119800.0,31.9877,31.9877,31.9647,31.9724,119800.0
2007-03-27 13:40:00,41.71,41.79,41.7,41.77,16800.0,31.9724,32.0337,31.9647,32.0184,16800.0
2007-03-27 13:50:00,41.78,41.82,41.76,41.81,11900.0,32.026,32.0567,32.0107,32.049,11900.0
2007-03-27 14:00:00,41.81,41.84,41.68,41.69,18100.0,32.049,32.072,31.9494,31.9571,18100.0
2007-03-27 14:10:00,41.68,41.72,41.67,41.68,15600.0,31.9494,31.9801,31.9417,31.9494,15600.0
2007-03-27 14:20:00,41.67,41.71,41.67,41.67,36900.0,31.9417,31.9724,31.9417,31.9417,36900.0
2007-03-27 14:30:00,41.67,41.68,41.61,41.62,35400.0,31.9417,31.9494,31.8957,31.9034,35400.0
2007-03-27 14:40:00,41.61,41.62,41.56,41.57,21900.0,31.8957,31.9034,31.8574,31.8651,21900.0
2007-03-27 14:50:00,41.56,41.57,41.51,41.53,19900.0,31.8574,31.8651,31.8191,31.8344,19900.0
2007-03-27 15:00:00,41.54,41.57,41.5,41.57,28300.0,31.8421,31.8651,31.8114,31.8651,28300.0
2007-03-27 15:10:00,41.57,41.61,41.56,41.6,16200.0,31.8651,31.8957,31.8574,31.8881,16200.0
2007-03-27 15:20:00,41.61,41.66,41.6,41.61,18100.0,31.8957,31.9341,31.8881,31.8957,18100.0
2007-03-27 15:30:00,41.61,41.69,41.6,41.68,20200.0,31.8957,31.9571,31.8881,31.9494,20200.0
2007-03-27 15:40:00,41.67,41.73,41.67,41.69,24800.0,31.9417,31.9877,31.9417,31.9571,24800.0
2007-03-27 15:50:00,41.69,41.75,41.68,41.75,68600.0,31.9571,32.003,31.9494,32.003,68600.0
2007-03-28 09:30:00,41.75,41.75,41.48,41.49,17900.0,32.003,32.003,31.7961,31.8037,17900.0
2007-03-28 09:40:00,41.53,41.65,41.36,41.65,15000.0,31.8344,31.9264,31.7041,31.9264,15000.0
2007-03-28 09:50:00,41.68,41.73,41.63,41.69,17500.0,31.9494,31.9877,31.9111,31.9571,17500.0
2007-03-28 10:00:00,41.69,41.72,41.55,41.57,31800.0,31.9571,31.9801,31.8497,31.8651,31800.0
2007-03-28 10:10:00,41.6,41.6,41.45,41.57,17700.0,31.8881,31.8881,31.7731,31.8651,17700.0
2007-03-28 10:20:00,41.57,41.58,41.41,41.53,27100.0,31.8651,31.8727,31.7424,31.8344,27100.0
2007-03-28 10:30:00,41.51,41.53,41.3,41.42,29800.0,31.8191,31.8344,31.6581,31.7501,29800.0
2007-03-28 10:40:00,41.42,41.45,41.37,41.44,23400.0,31.7501,31.7731,31.7118,31.7654,23400.0
2007-03-28 10:50:00,41.45,41.67,41.44,41.66,32600.0,31.7731,31.9417,31.7654,31.9341,32600.0
2007-03-28 11:00:00,41.67,41.68,41.59,41.6,25500.0,31.9417,31.9494,31.8804,31.8881,25500.0
2007-03-28 11:10:00,41.6,41.62,41.53,41.53,25800.0,31.8881,31.9034,31.8344,31.8344,25800.0
2007-03-28 11:20:00,41.54,41.54,41.4,41.4,24100.0,31.8421,31.8421,31.7348,31.7348,24100.0
2007-03-28 11:30:00,41.41,41.41,41.3,41.32,26500.0,31.7424,31.7424,31.6581,31.6734,26500.0
2007-03-28 11:40:00,41.32,41.48,41.31,41.48,21000.0,31.6734,31.7961,31.6658,31.7961,21000.0
2007-03-28 11:50:00,41.48,41.51,41.43,41.49,7100.0,31.7961,31.8191,31.7578,31.8037,7100.0
2007-03-28 12:00:00,41.5,41.6,41.48,41.58,20100.0,31.8114,31.8881,31.7961,31.8727,20100.0
2007-03-28 12:10:00,41.59,41.66,41.58,41.66,11700.0,31.8804,31.9341,31.8727,31.9341,11700.0
2007-03-28 12:20:00,41.66,41.82,41.66,41.78,29400.0,31.9341,32.0567,31.9341,32.026,29400.0
2007-03-28 12:30:00,41.78,41.79,41.73,41.73,18800.0,32.026,32.0337,31.9877,31.9877,18800.0
2007-03-28 12:40:00,41.73,41.74,41.64,41.65,23500.0,31.9877,31.9954,31.9187,31.9264,23500.0
2007-03-28 12:50:00,41.66,41.66,41.53,41.56,17900.0,31.9341,31.9341,31.8344,31.8574,17900.0
2007-03-28 13:00:00,41.55,41.57,41.5,41.5,15800.0,31.8497,31.8651,31.8114,31.8114,15800.0
2007-03-28 13:10:00,41.5,41.51,41.44,41.5,9100.0,31.8114,31.8191,31.7654,31.8114,9100.0
2007-03-28 13:20:00,41.51,41.52,41.49,41.5,5700.0,31.8191,31.8267,31.8037,31.8114,5700.0
2007-03-28 13:30:00,41.5,41.52,41.48,41.51,6900.0,31.8114,31.8267,31.7961,31.8191,6900.0
2007-03-28 13:40:00,41.51,41.51,41.42,41.5,10500.0,31.8191,31.8191,31.7501,31.8114,10500.0
2007-03-28 13:50:00,41.51,41.51,41.44,41.51,5500.0,31.8191,31.8191,31.7654,31.8191,5500.0
2007-03-28 14:00:00,41.51,41.56,41.5,41.54,6400.0,31.8191,31.8574,31.8114,31.8421,6400.0
2007-03-28 14:10:00,41.52,41.53,41.45,41.48,10400.0,31.8267,31.8344,31.7731,31.7961,10400.0
2007-03-28 14:20:00,41.49,41.52,41.47,41.51,6200.0,31.8037,31.8267,31.7884,31.8191,6200.0
2007-03-28 14:30:00,41.5,41.53,41.47,41.49,6200.0,31.8114,31.8344,31.7884,31.8037,6200.0
2007-03-28 14:40:00,41.48,41.49,41.38,41.41,8900.0,31.7961,31.8037,31.7194,31.7424,8900.0
2007-03-28 14:50:00,41.42,41.42,41.35,41.42,9400.0,31.7501,31.7501,31.6964,31.7501,9400.0
2007-03-28 15:00:00,41.42,41.47,41.39,41.41,13500.0,31.7501,31.7884,31.7271,31.7424,13500.0
2007-03-28 15:10:00,41.41,41.43,41.41,41.42,7900.0,31.7424,31.7578,31.7424,31.7501,7900.0
2007-03-28 15:20:00,41.42,41.5,41.39,41.47,17300.0,31.7501,31.8114,31.7271,31.7884,17300.0
2007-03-28 15:30:00,41.47,41.48,41.38,41.42,10700.0,31.7884,31.7961,31.7194,31.7501,10700.0
2007-03-28 15:40:00,41.4,41.43,41.33,41.34,13800.0,31.7348,31.7578,31.6811,31.6888,13800.0
2007-03-28 15:50:00,41.34,41.41,41.3,41.32,22200.0,31.6888,31.7424,31.6581,31.6734,22200.0
2007-03-29 09:30:00,41.61,41.95,41.61,41.8,13400.0,31.8957,32.1564,31.8957,32.0414,13400.0
2007-03-29 09:40:00,41.79,41.82,41.74,41.82,19100.0,32.0337,32.0567,31.9954,32.0567,19100.0
2007-03-29 09:50:00,41.82,41.86,41.78,41.79,16400.0,32.0567,32.0874,32.026,32.0337,16400.0
2007-03-29 10:00:00,41.8,41.81,41.75,41.81,18400.0,32.0414,32.049,32.003,32.049,18400.0
2007-03-29 10:10:00,41.81,41.86,41.8,41.86,27000.0,32.049,32.0874,32.0414,32.0874,27000.0
2007-03-29 10:20:00,41.86,41.91,41.85,41.87,19800.0,32.0874,32.1257,32.0797,32.095,19800.0
2007-03-29 10:30:00,41.87,41.87,41.76,41.78,9700.0,32.095,32.095,32.0107,32.026,9700.0
2007-03-29 10:40:00,41.77,41.79,41.62,41.62,13000.0,32.0184,32.0337,31.9034,31.9034,13000.0
2007-03-29 10:50:00,41.6,41.6,41.54,41.58,10800.0,31.8881,31.8881,31.8421,31.8727,10800.0
2007-03-29 11:00:00,41.59,41.66,41.59,41.64,19600.0,31.8804,31.9341,31.8804,31.9187,19600.0
2007-03-29 11:10:00,41.63,41.79,41.6,41.79,18300.0,31.9111,32.0337,31.8881,32.0337,18300.0
2007-03-29 11:20:00,41.78,41.87,41.78,41.87,16100.0,32.026,32.095,32.026,32.095,16100.0
2007-03-29 11:30:00,41.86,41.9,41.84,41.88,20300.0,32.0874,32.118,32.072,32.1027,20300.0
2007-03-29 11:40:00,41.89,41.89,41.85,41.85,12300.0,32.1104,32.1104,32.0797,32.0797,12300.0
2007-03-29 11:50:00,41.84,41.84,41.71,41.72,10700.0,32.072,32.072,31.9724,31.9801,10700.0
2007-03-29 12:00:00,41.71,41.74,41.69,41.73,13400.0,31.9724,31.9954,31.9571,31.9877,13400.0
2007-03-29 12:10:00,41.73,41.77,41.72,41.72,15500.0,31.9877,32.0184,31.9801,31.9801,15500.0
2007-03-29 12:20:00,41.73,41.77,41.72,41.76,14200.0,31.9877,32.0184,31.9801,32.0107,14200.0
2007-03-29 12:30:00,41.75,41.76,41.73,41.74,16500.0,32.003,32.0107,31.9877,31.9954,16500.0
2007-03-29 12:40:00,41.75,41.78,41.75,41.76,10600.0,32.003,32.026,32.003,32.0107,10600.0
2007-03-29 12:50:00,41.75,41.76,41.75,41.76,8700.0,32.003,32.0107,32.003,32.0107,8700.0
2007-03-29 13:00:00,41.75,41.76,41.74,41.74,23700.0,32.003,32.0107,31.9954,31.9954,23700.0
2007-03-29 13:10:00,41.75,41.78,41.75,41.75,13600.0,32.003,32.026,32.003,32.003,13600.0
2007-03-29 13:20:00,41.76,41.76,41.66,41.74,20300.0,32.0107,32.0107,31.9341,31.9954,20300.0
2007-03-29 13:30:00,41.74,41.77,41.73,41.75,14000.0,31.9954,32.0184,31.9877,32.003,14000.0
2007-03-29 13:40:00,41.75,41.75,41.69,41.71,51300.0,32.003,32.003,31.9571,31.9724,51300.0
2007-03-29 13:50:00,41.71,41.72,41.57,41.57,19300.0,31.9724,31.9801,31.8651,31.8651,19300.0
2007-03-29 14:00:00,41.56,41.56,41.42,41.43,22900.0,31.8574,31.8574,31.7501,31.7578,22900.0
2007-03-29 14:10:00,41.43,41.43,41.33,41.38,23200.0,31.7578,31.7578,31.6811,31.7194,23200.0
2007-03-29 14:20:00,41.38,41.52,41.37,41.52,17600.0,31.7194,31.8267,31.7118,31.8267,17600.0
2007-03-29 14:30:00,41.5,41.5,41.38,41.47,29800.0,31.8114,31.8114,31.7194,31.7884,29800.0
2007-03-29 14:40:00,41.47,41.62,41.47,41.6,20800.0,31.7884,31.9034,31.7884,31.8881,20800.0
2007-03-29 14:50:00,41.61,41.68,41.61,41.68,23200.0,31.8957,31.9494,31.8957,31.9494,23200.0
2007-03-29 15:00:00,41.67,41.7,41.61,41.66,32000.0,31.9417,31.9647,31.8957,31.9341,32000.0
2007-03-29 15:10:00,41.65,41.72,41.64,41.68,26400.0,31.9264,31.9801,31.9187,31.9494,26400.0
2007-03-29 15:20:00,41.69,41.69,41.64,41.65,23700.0,31.9571,31.9571,31.9187,31.9264,23700.0
2007-03-29 15:30:00,41.65,41.68,41.64,41.67,30500.0,31.9264,31.9494,31.9187,31.9417,30500.0
2007-03-29 15:40:00,41.67,41.78,41.67,41.78,32000.0,31.9417,32.026,31.9417,32.026,32000.0
2007-03-29 15:50:00,41.77,41.78,41.73,41.76,40100.0,32.0184,32.026,31.9877,32.0107,40100.0
2007-03-30 09:30:00,41.9,41.95,41.83,41.83,9800.0,32.118,32.1564,32.0644,32.0644,9800.0
2007-03-30 09:40:00,41.87,42.04,41.83,41.94,31600.0,32.095,32.2253,32.0644,32.1487,31600.0
2007-03-30 09:50:00,41.95,42.01,41.83,41.95,14100.0,32.1564,32.2024,32.0644,32.1564,14100.0
2007-03-30 10:00:00,41.95,42.0,41.76,41.83,18500.0,32.1564,32.1947,32.0107,32.0644,18500.0
2007-03-30 10:10:00,41.82,41.87,41.8,41.83,7900.0,32.0567,32.095,32.0414,32.0644,7900.0
2007-03-30 10:20:00,41.83,41.88,41.8,41.83,9700.0,32.0644,32.1027,32.0414,32.0644,9700.0
2007-03-30 10:30:00,41.83,41.84,41.64,41.65,16600.0,32.0644,32.072,31.9187,31.9264,16600.0
2007-03-30 10:40:00,41.63,41.75,41.55,41.59,22900.0,31.9111,32.003,31.8497,31.8804,22900.0
2007-03-30 10:50:00,41.58,41.72,41.56,41.72,5900.0,31.8727,31.9801,31.8574,31.9801,5900.0
2007-03-30 11:00:00,41.72,41.74,41.63,41.67,25200.0,31.9801,31.9954,31.9111,31.9417,25200.0
2007-03-30 11:10:00,41.7,41.72,41.6,41.63,9700.0,31.9647,31.9801,31.8881,31.9111,9700.0
2007-03-30 11:20:00,41.63,41.65,41.47,41.47,15500.0,31.9111,31.9264,31.7884,31.7884,15500.0
2007-03-30 11:30:00,41.48,41.62,41.47,41.55,17300.0,31.7961,31.9034,31.7884,31.8497,17300.0
2007-03-30 11:40:00,41.54,41.56,41.11,41.17,51200.0,31.8421,31.8574,31.5125,31.5585,51200.0
2007-03-30 11:50:00,41.2,41.24,41.02,41.1,50000.0,31.5815,31.6121,31.4435,31.5048,50000.0
2007-03-30 12:00:00,41.1,41.1,41.01,41.06,27300.0,31.5048,31.5048,31.4358,31.4741,27300.0
2007-03-30 12:10:00,41.07,41.09,40.92,41.01,19700.0,31.4818,31.4971,31.3668,31.4358,19700.0
2007-03-30 12:20:00,41.01,41.15,40.98,41.1,19800.0,31.4358,31.5431,31.4128,31.5048,19800.0
2007-03-30 12:30:00,41.12,41.32,41.11,41.24,15900.0,31.5201,31.6734,31.5125,31.6121,15900.0
2007-03-30 12:40:00,41.28,41.33,41.24,41.3,17600.0,31.6428,31.6811,31.6121,31.6581,17600.0
2007-03-30 12:50:00,41.31,41.35,41.29,41.33,9100.0,31.6658,31.6964,31.6504,31.6811,9100.0
2007-03-30 13:00:00,41.33,41.41,41.3,41.39,13200.0,31.6811,31.7424,31.6581,31.7271,13200.0
2007-03-30 13:10:00,41.38,41.44,41.32,41.44,26300.0,31.7194,31.7654,31.6734,31.7654,26300.0
2007-03-30 13:20:00,41.45,41.5,41.42,41.5,10300.0,31.7731,31.8114,31.7501,31.8114,10300.0
2007-03-30 13:30:00,41.5,41.55,41.46,41.49,12300.0,31.8114,31.8497,31.7808,31.8037,12300.0
2007-03-30 13:40:00,41.49,41.51,41.43,41.48,11400.0,31.8037,31.8191,31.7578,31.7961,11400.0
2007-03-30 13:50:00,41.49,41.51,41.43,41.51,3700.0,31.8037,31.8191,31.7578,31.8191,3700.0
2007-03-30 14:00:00,41.5,41.51,41.45,41.51,11200.0,31.8114,31.8191,31.7731,31.8191,11200.0
2007-03-30 14:10:00,41.49,41.51,41.47,41.47,6600.0,31.8037,31.8191,31.7884,31.7884,6600.0
2007-03-30 14:20:00,41.51,41.56,41.48,41.55,5300.0,31.8191,31.8574,31.7961,31.8497,5300.0
2007-03-30 14:30:00,41.55,41.59,41.53,41.59,9800.0,31.8497,31.8804,31.8344,31.8804,9800.0
2007-03-30 14:40:00,41.59,41.61,41.55,41.58,9800.0,31.8804,31.8957,31.8497,31.8727,9800.0
2007-03-30 14:50:00,41.54,41.58,41.47,41.51,11600.0,31.8421,31.8727,31.7884,31.8191,11600.0
2007-03-30 15:00:00,41.48,41.52,41.36,41.49,24600.0,31.7961,31.8267,31.7041,31.8037,24600.0
2007-03-30 15:10:00,41.48,41.48,41.44,41.46,11200.0,31.7961,31.7961,31.7654,31.7808,11200.0
2007-03-30 15:20:00,41.45,41.48,41.44,41.45,11900.0,31.7731,31.7961,31.7654,31.7731,11900.0
2007-03-30 15:30:00,41.45,41.45,41.35,41.36,19000.0,31.7731,31.7731,31.6964,31.7041,19000.0
2007-03-30 15:40:00,41.35,41.39,41.34,41.36,25900.0,31.6964,31.7271,31.6888,31.7041,25900.0
2007-03-30 15:50:00,41.35,41.37,41.27,41.33,58200.0,31.6964,31.7118,31.6351,31.6811,58200.0
2007-04-02 09:30:00,41.52,42.18,41.52,42.01,31000.0,31.8267,32.3327,31.8267,32.2024,31000.0
2007-04-02 09:40:00,42.01,42.12,41.93,42.04,30200.0,32.2024,32.2867,32.141,32.2253,30200.0
2007-04-02 09:50:00,42.07,42.07,41.87,41.97,27400.0,32.2483,32.2483,32.095,32.1717,27400.0
2007-04-02 10:00:00,41.96,41.97,41.88,41.96,28900.0,32.164,32.1717,32.1027,32.164,28900.0
2007-04-02 10:10:00,41.96,41.99,41.85,41.89,12200.0,32.164,32.187,32.0797,32.1104,12200.0
2007-04-02 10:20:00,41.87,42.03,41.79,41.9,24400.0,32.095,32.2177,32.0337,32.118,24400.0
2007-04-02 10:30:00,41.92,41.92,41.83,41.83,14900.0,32.1334,32.1334,32.0644,32.0644,14900.0
2007-04-02 10:40:00,41.84,41.87,41.66,41.77,17700.0,32.072,32.095,31.9341,32.0184,17700.0
2007-04-02 10:50:00,41.75,41.94,41.74,41.94,22500.0,32.003,32.1487,31.9954,32.1487,22500.0
2007-04-02 11:00:00,41.92,42.05,41.92,41.97,20200.0,32.1334,32.233,32.1334,32.1717,20200.0
2007-04-02 11:10:00,41.96,41.96,41.81,41.84,20800.0,32.164,32.164,32.049,32.072,20800.0
2007-04-02 11:20:00,41.84,41.93,41.8,41.85,14400.0,32.072,32.141,32.0414,32.0797,14400.0
2007-04-02 11:30:00,41.83,41.84,41.77,41.8,12000.0,32.0644,32.072,32.0184,32.0414,12000.0
2007-04-02 11:40:00,41.8,41.82,41.76,41.76,8200.0,32.0414,32.0567,32.0107,32.0107,8200.0
2007-04-02 11:50:00,41.76,41.76,41.66,41.71,10500.0,32.0107,32.0107,31.9341,31.9724,10500.0
2007-04-02 12:00:00,41.71,41.74,41.66,41.67,11600.0,31.9724,31.9954,31.9341,31.9417,11600.0
2007-04-02 12:10:00,41.68,41.76,41.66,41.7,11300.0,31.9494,32.0107,31.9341,31.9647,11300.0
2007-04-02 12:20:00,41.7,41.72,41.67,41.67,7400.0,31.9647,31.9801,31.9417,31.9417,7400.0
2007-04-02 12:30:00,41.69,41.7,41.62,41.64,10900.0,31.9571,31.9647,31.9034,31.9187,10900.0
2007-04-02 12:40:00,41.65,41.67,41.6,41.66,7300.0,31.9264,31.9417,31.8881,31.9341,7300.0
2007-04-02 12:50:00,41.65,41.69,41.63,41.64,8400.0,31.9264,31.9571,31.9111,31.9187,8400.0
2007-04-02 13:00:00,41.64,41.66,41.61,41.66,6600.0,31.9187,31.9341,31.8957,31.9341,6600.0
2007-04-02 13:10:00,41.64,41.67,41.59,41.64,11500.0,31.9187,31.9417,31.8804,31.9187,11500.0
2007-04-02 13:20:00,41.64,41.69,41.62,41.63,13400.0,31.9187,31.9571,31.9034,31.9111,13400.0
2007-04-02 13:30:00,41.64,41.65,41.61,41.65,8900.0,31.9187,31.9264,31.8957,31.9264,8900.0
2007-04-02 13:40:00,41.64,41.64,41.56,41.59,14300.0,31.9187,31.9187,31.8574,31.8804,14300.0
2007-04-02 13:50:00,41.59,41.64,41.58,41.61,11000.0,31.8804,31.9187,31.8727,31.8957,11000.0
2007-04-02 14:00:00,41.59,41.61,41.56,41.6,11500.0,31.8804,31.8957,31.8574,31.8881,11500.0
2007-04-02 14:10:00,41.6,41.6,41.57,41.6,7600.0,31.8881,31.8881,31.8651,31.8881,7600.0
2007-04-02 14:20:00,41.6,41.8,41.6,41.78,24100.0,31.8881,32.0414,31.8881,32.026,24100.0
2007-04-02 14:30:00,41.78,41.78,41.77,41.78,16800.0,32.026,32.026,32.0184,32.026,16800.0
2007-04-02 14:40:00,41.78,41.82,41.75,41.76,23000.0,32.026,32.0567,32.003,32.0107,23000.0
2007-04-02 14:50:00,41.75,41.76,41.7,41.75,13600.0,32.003,32.0107,31.9647,32.003,13600.0
2007-04-02 15:00:00,41.75,41.85,41.72,41.82,24100.0,32.003,32.0797,31.9801,32.0567,24100.0
2007-04-02 15:10:00,41.81,41.93,41.8,41.92,21600.0,32.049,32.141,32.0414,32.1334,21600.0
2007-04-02 15:20:00,41.92,41.96,41.9,41.96,20800.0,32.1334,32.164,32.118,32.164,20800.0
2007-04-02 15:30:00,41.94,42.0,41.89,41.9,23000.0,32.1487,32.1947,32.1104,32.118,23000.0
2007-04-02 15:40:00,41.9,41.96,41.9,41.96,20700.0,32.118,32.164,32.118,32.164,20700.0
2007-04-02 15:50:00,41.95,42.01,41.95,42.01,37300.0,32.1564,32.2024,32.1564,32.2024,37300.0
2007-04-03 09:30:00,42.2,42.41,42.2,42.41,21500.0,32.348,32.509,32.348,32.509,21500.0
2007-04-03 09:40:00,42.43,42.49,42.41,42.48,14300.0,32.5243,32.5703,32.509,32.5626,14300.0
2007-04-03 09:50:00,42.47,42.59,42.47,42.52,27700.0,32.555,32.6469,32.555,32.5933,27700.0
2007-04-03 10:00:00,42.53,42.67,42.53,42.61,18500.0,32.601,32.7083,32.601,32.6623,18500.0
2007-04-03 10:10:00,42.62,42.63,42.58,42.61,11600.0,32.6699,32.6776,32.6393,32.6623,11600.0
2007-04-03 10:20:00,42.61,42.62,42.41,42.41,10300.0,32.6623,32.6699,32.509,32.509,10300.0
2007-04-03 10:30:00,42.41,42.47,42.39,42.46,10100.0,32.509,32.555,32.4936,32.5473,10100.0
2007-04-03 10:40:00,42.47,42.69,42.47,42.69,9500.0,32.555,32.7236,32.555,32.7236,9500.0
2007-04-03 10:50:00,42.68,42.68,42.62,42.62,9900.0,32.7159,32.7159,32.6699,32.6699,9900.0
2007-04-03 11:00:00,42.61,42.68,42.6,42.61,10900.0,32.6623,32.7159,32.6546,32.6623,10900.0
2007-04-03 11:10:00,42.62,42.63,42.54,42.54,8400.0,32.6699,32.6776,32.6086,32.6086,8400.0
2007-04-03 11:20:00,42.54,42.57,42.53,42.56,9400.0,32.6086,32.6316,32.601,32.6239,9400.0
2007-04-03 11:30:00,42.56,42.61,42.55,42.61,9900.0,32.6239,32.6623,32.6163,32.6623,9900.0
2007-04-03 11:40:00,42.61,42.66,42.6,42.65,12900.0,32.6623,32.7006,32.6546,32.6929,12900.0
2007-04-03 11:50:00,42.65,42.66,42.64,42.66,8900.0,32.6929,32.7006,32.6853,32.7006,8900.0
2007-04-03 12:00:00,42.66,42.66,42.61,42.62,6800.0,32.7006,32.7006,32.6623,32.6699,6800.0
2007-04-03 12:10:00,42.61,42.61,42.59,42.6,5800.0,32.6623,32.6623,32.6469,32.6546,5800.0
2007-04-03 12:20:00,42.6,42.6,42.59,42.6,7200.0,32.6546,32.6546,32.6469,32.6546,7200.0
2007-04-03 12:30:00,42.6,42.61,42.58,42.59,6300.0,32.6546,32.6623,32.6393,32.6469,6300.0
2007-04-03 12:40:00,42.59,42.59,42.58,42.58,3400.0,32.6469,32.6469,32.6393,32.6393,3400.0
2007-04-03 12:50:00,42.58,42.58,42.57,42.57,3300.0,32.6393,32.6393,32.6316,32.6316,3300.0
2007-04-03 13:00:00,42.57,42.57,42.51,42.52,11300.0,32.6316,32.6316,32.5856,32.5933,11300.0
2007-04-03 13:10:00,42.52,42.55,42.51,42.55,8400.0,32.5933,32.6163,32.5856,32.6163,8400.0
2007-04-03 13:20:00,42.54,42.59,42.53,42.58,7200.0,32.6086,32.6469,32.601,32.6393,7200.0
2007-04-03 13:30:00,42.58,42.59,42.56,42.58,5200.0,32.6393,32.6469,32.6239,32.6393,5200.0
2007-04-03 13:40:00,42.57,42.6,42.57,42.6,5200.0,32.6316,32.6546,32.6316,32.6546,5200.0
2007-04-03 13:50:00,42.6,42.6,42.58,42.6,3200.0,32.6546,32.6546,32.6393,32.6546,3200.0
2007-04-03 14:00:00,42.59,42.6,42.57,42.58,5400.0,32.6469,32.6546,32.6316,32.6393,5400.0
2007-04-03 14:10:00,42.59,42.6,42.49,42.52,9900.0,32.6469,32.6546,32.5703,32.5933,9900.0
2007-04-03 14:20:00,42.51,42.51,42.46,42.51,6900.0,32.5856,32.5856,32.5473,32.5856,6900.0
2007-04-03 14:30:00,42.51,42.53,42.25,42.46,38100.0,32.5856,32.601,32.3863,32.5473,38100.0
2007-04-03 14:40:00,42.47,42.5,42.45,42.47,6900.0,32.555,32.578,32.5396,32.555,6900.0
2007-04-03 14:50:00,42.46,42.49,42.43,42.44,8300.0,32.5473,32.5703,32.5243,32.532,8300.0
2007-04-03 15:00:00,42.44,42.52,42.29,42.42,29900.0,32.532,32.5933,32.417,32.5166,29900.0
2007-04-03 15:10:00,42.42,42.51,42.4,42.51,11000.0,32.5166,32.5856,32.5013,32.5856,11000.0
2007-04-03 15:20:00,42.5,42.57,42.49,42.53,17900.0,32.578,32.6316,32.5703,32.601,17900.0
2007-04-03 15:30:00,42.53,42.54,42.49,42.5,13800.0,32.601,32.6086,32.5703,32.578,13800.0
2007-04-03 15:40:00,42.51,42.51,42.48,42.48,11600.0,32.5856,32.5856,32.5626,32.5626,11600.0
2007-04-03 15:50:00,42.48,42.48,42.41,42.43,20700.0,32.5626,32.5626,32.509,32.5243,20700.0
2007-04-04 09:30:00,42.6,42.68,42.52,42.62,12700.0,32.6546,32.7159,32.5933,32.6699,12700.0
2007-04-04 09:40:00,42.62,42.69,42.62,42.65,7300.0,32.6699,32.7236,32.6699,32.6929,7300.0
2007-04-04 09:50:00,42.63,42.67,42.63,42.63,7200.0,32.6776,32.7083,32.6776,32.6776,7200.0
2007-04-04 10:00:00,42.63,42.64,42.49,42.52,20000.0,32.6776,32.6853,32.5703,32.5933,20000.0
2007-04-04 10:10:00,42.52,42.65,42.47,42.64,18300.0,32.5933,32.6929,32.555,32.6853,18300.0
2007-04-04 10:20:00,42.64,42.78,42.64,42.75,16700.0,32.6853,32.7926,32.6853,32.7696,16700.0
2007-04-04 10:30:00,42.75,42.76,42.63,42.67,16300.0,32.7696,32.7773,32.6776,32.7083,16300.0
2007-04-04 10:40:00,42.66,42.7,42.65,42.66,11500.0,32.7006,32.7313,32.6929,32.7006,11500.0
2007-04-04 10:50:00,42.66,42.71,42.66,42.7,5900.0,32.7006,32.7389,32.7006,32.7313,5900.0
2007-04-04 11:00:00,42.7,42.77,42.66,42.77,16000.0,32.7313,32.7849,32.7006,32.7849,16000.0
2007-04-04 11:10:00,42.77,42.87,42.77,42.87,10100.0,32.7849,32.8616,32.7849,32.8616,10100.0
2007-04-04 11:20:00,42.86,42.87,42.77,42.78,11600.0,32.8539,32.8616,32.7849,32.7926,11600.0
2007-04-04 11:30:00,42.78,42.83,42.76,42.82,11100.0,32.7926,32.8309,32.7773,32.8232,11100.0
2007-04-04 11:40:00,42.82,42.84,42.76,42.76,13800.0,32.8232,32.8386,32.7773,32.7773,13800.0
2007-04-04 11:50:00,42.76,42.76,42.68,42.68,14200.0,32.7773,32.7773,32.7159,32.7159,14200.0
2007-04-04 12:00:00,42.68,42.75,42.65,42.69,20200.0,32.7159,32.7696,32.6929,32.7236,20200.0
2007-04-04 12:10:00,42.69,42.71,42.65,42.67,9800.0,32.7236,32.7389,32.6929,32.7083,9800.0
2007-04-04 12:20:00,42.67,42.72,42.66,42.69,8000.0,32.7083,32.7466,32.7006,32.7236,8000.0
2007-04-04 12:30:00,42.7,42.7,42.68,42.7,5300.0,32.7313,32.7313,32.7159,32.7313,5300.0
2007-04-04 12:40:00,42.69,42.73,42.69,42.7,10100.0,32.7236,32.7543,32.7236,32.7313,10100.0
2007-04-04 12:50:00,42.7,42.77,42.69,42.76,14500.0,32.7313,32.7849,32.7236,32.7773,14500.0
2007-04-04 13:00:00,42.77,42.77,42.66,42.67,8500.0,32.7849,32.7849,32.7006,32.7083,8500.0
2007-04-04 13:10:00,42.67,42.73,42.65,42.73,4500.0,32.7083,32.7543,32.6929,32.7543,4500.0
2007-04-04 13:20:00,42.73,42.73,42.64,42.66,17100.0,32.7543,32.7543,32.6853,32.7006,17100.0
2007-04-04 13:30:00,42.67,42.7,42.62,42.7,19800.0,32.7083,32.7313,32.6699,32.7313,19800.0
2007-04-04 13:40:00,42.68,42.69,42.65,42.69,4600.0,32.7159,32.7236,32.6929,32.7236,4600.0
2007-04-04 13:50:00,42.68,42.7,42.68,42.7,4300.0,32.7159,32.7313,32.7159,32.7313,4300.0
2007-04-04 14:00:00,42.7,42.7,42.65,42.69,19500.0,32.7313,32.7313,32.6929,32.7236,19500.0
2007-04-04 14:10:00,42.68,42.72,42.66,42.68,10400.0,32.7159,32.7466,32.7006,32.7159,10400.0
2007-04-04 14:20:00,42.69,42.72,42.67,42.67,12600.0,32.7236,32.7466,32.7083,32.7083,12600.0
2007-04-04 14:30:00,42.67,42.72,42.67,42.72,12700.0,32.7083,32.7466,32.7083,32.7466,12700.0
2007-04-04 14:40:00,42.72,42.75,42.68,42.73,12700.0,32.7466,32.7696,32.7159,32.7543,12700.0
2007-04-04 14:50:00,42.73,42.73,42.67,42.68,11600.0,32.7543,32.7543,32.7083,32.7159,11600.0
2007-04-04 15:00:00,42.67,42.7,42.64,42.64,39700.0,32.7083,32.7313,32.6853,32.6853,39700.0
2007-04-04 15:10:00,42.63,42.66,42.57,42.65,22000.0,32.6776,32.7006,32.6316,32.6929,22000.0
2007-04-04 15:20:00,42.65,42.66,42.57,42.62,22000.0,32.6929,32.7006,32.6316,32.6699,22000.0
2007-04-04 15:30:00,42.6,42.7,42.6,42.68,18900.0,32.6546,32.7313,32.6546,32.7159,18900.0
2007-04-04 15:40:00,42.67,42.7,42.59,42.6,82000.0,32.7083,32.7313,32.6469,32.6546,82000.0
2007-04-04 15:50:00,42.61,42.67,42.5,42.67,65400.0,32.6623,32.7083,32.578,32.7083,65400.0
2007-04-05 09:30:00,42.7,42.75,42.68,42.69,10700.0,32.7313,32.7696,32.7159,32.7236,10700.0
2007-04-05 09:40:00,42.7,42.8,42.7,42.8,7800.0,32.7313,32.8079,32.7313,32.8079,7800.0
2007-04-05 09:50:00,42.79,42.8,42.72,42.77,5200.0,32.8003,32.8079,32.7466,32.7849,5200.0
2007-04-05 10:00:00,42.76,42.79,42.71,42.79,5100.0,32.7773,32.8003,32.7389,32.8003,5100.0
2007-04-05 10:10:00,42.78,42.84,42.75,42.82,5000.0,32.7926,32.8386,32.7696,32.8232,5000.0
2007-04-05 10:20:00,42.83,42.83,42.72,42.74,5800.0,32.8309,32.8309,32.7466,32.7619,5800.0
2007-04-05 10:30:00,42.74,42.87,42.72,42.87,12300.0,32.7619,32.8616,32.7466,32.8616,12300.0
2007-04-05 10:40:00,42.88,42.88,42.85,42.87,5200.0,32.8692,32.8692,32.8462,32.8616,5200.0
2007-04-05 10:50:00,42.87,42.93,42.86,42.91,10500.0,32.8616,32.9076,32.8539,32.8922,10500.0
2007-04-05 11:00:00,42.92,42.93,42.87,42.91,6200.0,32.8999,32.9076,32.8616,32.8922,6200.0
2007-04-05 11:10:00,42.88,42.89,42.86,42.86,2100.0,32.8692,32.8769,32.8539,32.8539,2100.0
2007-04-05 11:20:00,42.87,42.87,42.8,42.81,5200.0,32.8616,32.8616,32.8079,32.8156,5200.0
2007-04-05 11:30:00,42.81,42.81,42.72,42.72,5300.0,32.8156,32.8156,32.7466,32.7466,5300.0
2007-04-05 11:40:00,42.74,42.81,42.74,42.8,9000.0,32.7619,32.8156,32.7619,32.8079,9000.0
2007-04-05 11:50:00,42.8,42.85,42.78,42.84,6700.0,32.8079,32.8462,32.7926,32.8386,6700.0
2007-04-05 12:00:00,42.85,42.94,42.82,42.86,11200.0,32.8462,32.9152,32.8232,32.8539,11200.0
2007-04-05 12:10:00,42.84,42.85,42.84,42.84,5000.0,32.8386,32.8462,32.8386,32.8386,5000.0
2007-04-05 12:20:00,42.83,42.85,42.78,42.85,15000.0,32.8309,32.8462,32.7926,32.8462,15000.0
2007-04-05 12:30:00,42.83,42.84,42.8,42.82,4400.0,32.8309,32.8386,32.8079,32.8232,4400.0
2007-04-05 12:40:00,42.81,42.82,42.8,42.81,4200.0,32.8156,32.8232,32.8079,32.8156,4200.0
2007-04-05 12:50:00,42.8,42.81,42.8,42.81,3700.0,32.8079,32.8156,32.8079,32.8156,3700.0
2007-04-05 13:00:00,42.81,42.85,42.81,42.85,6300.0,32.8156,32.8462,32.8156,32.8462,6300.0
2007-04-05 13:10:00,42.85,42.9,42.84,42.9,6000.0,32.8462,32.8846,32.8386,32.8846,6000.0
2007-04-05 13:20:00,42.9,42.91,42.88,42.91,4700.0,32.8846,32.8922,32.8692,32.8922,4700.0
2007-04-05 13:30:00,42.9,42.92,42.89,42.91,3900.0,32.8846,32.8999,32.8769,32.8922,3900.0
2007-04-05 13:40:00,42.91,42.97,42.89,42.96,10300.0,32.8922,32.9382,32.8769,32.9306,10300.0
2007-04-05 13:50:00,42.96,42.96,42.92,42.93,6100.0,32.9306,32.9306,32.8999,32.9076,6100.0
2007-04-05 14:00:00,42.93,42.93,42.87,42.87,6500.0,32.9076,32.9076,32.8616,32.8616,6500.0
2007-04-05 14:10:00,42.87,42.87,42.85,42.86,6200.0,32.8616,32.8616,32.8462,32.8539,6200.0
2007-04-05 14:20:00,42.85,42.89,42.85,42.88,7000.0,32.8462,32.8769,32.8462,32.8692,7000.0
2007-04-05 14:30:00,42.87,42.88,42.84,42.85,5400.0,32.8616,32.8692,32.8386,32.8462,5400.0
2007-04-05 14:40:00,42.86,42.86,42.84,42.85,2700.0,32.8539,32.8539,32.8386,32.8462,2700.0
2007-04-05 14:50:00,42.84,42.85,42.83,42.84,3700.0,32.8386,32.8462,32.8309,32.8386,3700.0
2007-04-05 15:00:00,42.85,42.87,42.83,42.83,7400.0,32.8462,32.8616,32.8309,32.8309,7400.0
2007-04-05 15:10:00,42.83,42.86,42.73,42.82,21000.0,32.8309,32.8539,32.7543,32.8232,21000.0
2007-04-05 15:20:00,42.82,42.82,42.79,42.81,6400.0,32.8232,32.8232,32.8003,32.8156,6400.0
2007-04-05 15:30:00,42.79,42.81,42.76,42.78,14400.0,32.8003,32.8156,32.7773,32.7926,14400.0
2007-04-05 15:40:00,42.78,42.81,42.78,42.8,6000.0,32.7926,32.8156,32.7926,32.8079,6000.0
2007-04-05 15:50:00,42.8,42.82,42.75,42.75,23400.0,32.8079,32.8232,32.7696,32.7696,23400.0
2007-04-09 09:30:00,43.0,43.0,42.85,42.96,19800.0,32.9612,32.9612,32.8462,32.9306,19800.0
2007-04-09 09:40:00,42.96,43.0,42.85,43.0,14400.0,32.9306,32.9612,32.8462,32.9612,14400.0
2007-04-09 09:50:00,42.99,43.0,42.96,42.96,8700.0,32.9536,32.9612,32.9306,32.9306,8700.0
2007-04-09 10:00:00,42.97,42.97,42.95,42.95,8100.0,32.9382,32.9382,32.9229,32.9229,8100.0
2007-04-09 10:10:00,42.97,42.99,42.95,42.95,7000.0,32.9382,32.9536,32.9229,32.9229,7000.0
2007-04-09 10:20:00,42.96,42.99,42.95,42.99,9100.0,32.9306,32.9536,32.9229,32.9536,9100.0
2007-04-09 10:30:00,42.99,42.99,42.96,42.97,5000.0,32.9536,32.9536,32.9306,32.9382,5000.0
2007-04-09 10:40:00,42.97,42.99,42.94,42.99,10600.0,32.9382,32.9536,32.9152,32.9536,10600.0
2007-04-09 10:50:00,42.99,43.0,42.96,42.99,5900.0,32.9536,32.9612,32.9306,32.9536,5900.0
2007-04-09 11:00:00,42.99,43.05,42.98,43.04,9900.0,32.9536,32.9996,32.9459,32.9919,9900.0
2007-04-09 11:10:00,43.05,43.13,43.04,43.09,4900.0,32.9996,33.0609,32.9919,33.0302,4900.0
2007-04-09 11:20:00,43.07,43.08,43.04,43.04,5500.0,33.0149,33.0225,32.9919,32.9919,5500.0
2007-04-09 11:30:00,43.05,43.14,43.05,43.13,4900.0,32.9996,33.0685,32.9996,33.0609,4900.0
2007-04-09 11:40:00,43.12,43.13,43.08,43.13,5300.0,33.0532,33.0609,33.0225,33.0609,5300.0
2007-04-09 11:50:00,43.12,43.15,43.11,43.13,4400.0,33.0532,33.0762,33.0455,33.0609,4400.0
2007-04-09 12:00:00,43.13,43.13,43.02,43.07,4600.0,33.0609,33.0609,32.9766,33.0149,4600.0
2007-04-09 12:10:00,43.05,43.06,43.04,43.06,2700.0,32.9996,33.0072,32.9919,33.0072,2700.0
2007-04-09 12:20:00,43.06,43.11,43.05,43.09,6800.0,33.0072,33.0455,32.9996,33.0302,6800.0
2007-04-09 12:30:00,43.09,43.21,43.08,43.2,14700.0,33.0302,33.1222,33.0225,33.1145,14700.0
2007-04-09 12:40:00,43.2,43.32,43.19,43.29,8900.0,33.1145,33.2065,33.1069,33.1835,8900.0
2007-04-09 12:50:00,43.29,43.3,43.27,43.29,3000.0,33.1835,33.1912,33.1682,33.1835,3000.0
2007-04-09 13:00:00,43.29,43.29,43.27,43.28,2700.0,33.1835,33.1835,33.1682,33.1759,2700.0
2007-04-09 13:10:00,43.27,43.28,43.27,43.28,4100.0,33.1682,33.1759,33.1682,33.1759,4100.0
2007-04-09 13:20:00,43.28,43.28,43.26,43.27,4700.0,33.1759,33.1759,33.1605,33.1682,4700.0
2007-04-09 13:30:00,43.26,43.27,43.25,43.27,6000.0,33.1605,33.1682,33.1529,33.1682,6000.0
2007-04-09 13:40:00,43.27,43.27,43.25,43.25,5000.0,33.1682,33.1682,33.1529,33.1529,5000.0
2007-04-09 13:50:00,43.26,43.26,43.21,43.21,3200.0,33.1605,33.1605,33.1222,33.1222,3200.0
2007-04-09 14:00:00,43.21,43.21,43.15,43.16,7100.0,33.1222,33.1222,33.0762,33.0839,7100.0
2007-04-09 14:10:00,43.15,43.16,43.15,43.15,7500.0,33.0762,33.0839,33.0762,33.0762,7500.0
2007-04-09 14:20:00,43.15,43.16,43.14,43.14,7700.0,33.0762,33.0839,33.0685,33.0685,7700.0
2007-04-09 14:30:00,43.15,43.15,43.02,43.03,15300.0,33.0762,33.0762,32.9766,32.9842,15300.0
2007-04-09 14:40:00,43.03,43.03,43.02,43.02,5000.0,32.9842,32.9842,32.9766,32.9766,5000.0
2007-04-09 14:50:00,43.02,43.06,43.01,43.06,14000.0,32.9766,33.0072,32.9689,33.0072,14000.0
2007-04-09 15:00:00,43.07,43.07,42.91,42.99,29500.0,33.0149,33.0149,32.8922,32.9536,29500.0
2007-04-09 15:10:00,43.01,43.12,43.0,43.07,7600.0,32.9689,33.0532,32.9612,33.0149,7600.0
2007-04-09 15:20:00,43.07,43.08,43.01,43.07,10900.0,33.0149,33.0225,32.9689,33.0149,10900.0
2007-04-09 15:30:00,43.06,43.1,43.05,43.07,8000.0,33.0072,33.0379,32.9996,33.0149,8000.0
2007-04-09 15:40:00,43.07,43.09,43.06,43.07,6800.0,33.0149,33.0302,33.0072,33.0149,6800.0
2007-04-09 15:50:00,43.06,43.06,42.97,43.0,14300.0,33.0072,33.0072,32.9382,32.9612,14300.0
2007-04-10 09:30:00,43.14,43.15,43.06,43.06,14200.0,33.0685,33.0762,33.0072,33.0072,14200.0
2007-04-10 09:40:00,43.09,43.11,43.07,43.11,6900.0,33.0302,33.0455,33.0149,33.0455,6900.0
2007-04-10 09:50:00,43.12,43.18,43.09,43.18,7300.0,33.0532,33.0992,33.0302,33.0992,7300.0
2007-04-10 10:00:00,43.15,43.18,43.12,43.17,19700.0,33.0762,33.0992,33.0532,33.0915,19700.0
2007-04-10 10:10:00,43.16,43.41,43.16,43.4,12400.0,33.0839,33.2755,33.0839,33.2678,12400.0
2007-04-10 10:20:00,43.39,43.39,43.3,43.3,2000.0,33.2602,33.2602,33.1912,33.1912,2000.0
2007-04-10 10:30:00,43.3,43.3,43.11,43.16,11900.0,33.1912,33.1912,33.0455,33.0839,11900.0
2007-04-10 10:40:00,43.15,43.31,43.14,43.31,12200.0,33.0762,33.1989,33.0685,33.1989,12200.0
2007-04-10 10:50:00,43.3,43.33,43.29,43.29,5300.0,33.1912,33.2142,33.1835,33.1835,5300.0
2007-04-10 11:00:00,43.28,43.28,43.24,43.24,8700.0,33.1759,33.1759,33.1452,33.1452,8700.0
2007-04-10 11:10:00,43.23,43.23,43.15,43.19,11000.0,33.1375,33.1375,33.0762,33.1069,11000.0
2007-04-10 11:20:00,43.2,43.21,43.11,43.14,16600.0,33.1145,33.1222,33.0455,33.0685,16600.0
2007-04-10 11:30:00,43.13,43.15,43.11,43.11,6200.0,33.0609,33.0762,33.0455,33.0455,6200.0
2007-04-10 11:40:00,43.11,43.18,43.1,43.15,24100.0,33.0455,33.0992,33.0379,33.0762,24100.0
2007-04-10 11:50:00,43.16,43.2,43.12,43.14,18200.0,33.0839,33.1145,33.0532,33.0685,18200.0
2007-04-10 12:00:00,43.15,43.15,43.11,43.12,5700.0,33.0762,33.0762,33.0455,33.0532,5700.0
2007-04-10 12:10:00,43.14,43.14,43.05,43.05,8500.0,33.0685,33.0685,32.9996,32.9996,8500.0
2007-04-10 12:20:00,43.05,43.08,42.96,42.96,12000.0,32.9996,33.0225,32.9306,32.9306,12000.0
2007-04-10 12:30:00,42.98,43.04,42.96,43.04,5800.0,32.9459,32.9919,32.9306,32.9919,5800.0
2007-04-10 12:40:00,43.01,43.08,43.0,43.0,6700.0,32.9689,33.0225,32.9612,32.9612,6700.0
2007-04-10 12:50:00,43.01,43.02,42.97,42.97,4400.0,32.9689,32.9766,32.9382,32.9382,4400.0
2007-04-10 13:00:00,42.98,42.99,42.94,42.98,14600.0,32.9459,32.9536,32.9152,32.9459,14600.0
2007-04-10 13:10:00,42.98,43.09,42.98,43.08,6400.0,32.9459,33.0302,32.9459,33.0225,6400.0
2007-04-10 13:20:00,43.06,43.14,43.06,43.13,9100.0,33.0072,33.0685,33.0072,33.0609,9100.0
2007-04-10 13:30:00,43.1,43.11,43.05,43.09,6500.0,33.0379,33.0455,32.9996,33.0302,6500.0
2007-04-10 13:40:00,43.1,43.11,43.01,43.01,8400.0,33.0379,33.0455,32.9689,32.9689,8400.0
2007-04-10 13:50:00,43.02,43.08,43.02,43.06,6100.0,32.9766,33.0225,32.9766,33.0072,6100.0
2007-04-10 14:00:00,43.02,43.05,42.97,43.01,10500.0,32.9766,32.9996,32.9382,32.9689,10500.0
2007-04-10 14:10:00,43.0,43.02,42.95,42.97,7300.0,32.9612,32.9766,32.9229,32.9382,7300.0
2007-04-10 14:20:00,42.97,42.99,42.93,42.96,9400.0,32.9382,32.9536,32.9076,32.9306,9400.0
2007-04-10 14:30:00,42.98,42.98,42.92,42.94,7800.0,32.9459,32.9459,32.8999,32.9152,7800.0
2007-04-10 14:40:00,42.93,42.94,42.88,42.91,17800.0,32.9076,32.9152,32.8692,32.8922,17800.0
2007-04-10 14:50:00,42.89,42.92,42.88,42.91,14400.0,32.8769,32.8999,32.8692,32.8922,14400.0
2007-04-10 15:00:00,42.91,42.93,42.79,42.9,22900.0,32.8922,32.9076,32.8003,32.8846,22900.0
2007-04-10 15:10:00,42.94,42.99,42.91,42.98,29300.0,32.9152,32.9536,32.8922,32.9459,29300.0
2007-04-10 15:20:00,42.99,43.06,42.95,42.95,24200.0,32.9536,33.0072,32.9229,32.9229,24200.0
2007-04-10 15:30:00,42.96,43.0,42.9,42.93,15800.0,32.9306,32.9612,32.8846,32.9076,15800.0
2007-04-10 15:40:00,42.93,42.98,42.84,42.89,18300.0,32.9076,32.9459,32.8386,32.8769,18300.0
2007-04-10 15:50:00,42.88,42.93,42.86,42.88,16400.0,32.8692,32.9076,32.8539,32.8692,16400.0
2007-04-11 09:30:00,43.04,43.14,42.99,43.01,8100.0,32.9919,33.0685,32.9536,32.9689,8100.0
2007-04-11 09:40:00,42.97,43.0,42.75,42.79,9800.0,32.9382,32.9612,32.7696,32.8003,9800.0
2007-04-11 09:50:00,42.8,42.82,42.78,42.82,10100.0,32.8079,32.8232,32.7926,32.8232,10100.0
2007-04-11 10:00:00,42.82,42.87,42.77,42.87,7700.0,32.8232,32.8616,32.7849,32.8616,7700.0
2007-04-11 10:10:00,42.86,42.87,42.83,42.85,4200.0,32.8539,32.8616,32.8309,32.8462,4200.0
2007-04-11 10:20:00,42.85,42.87,42.78,42.87,15600.0,32.8462,32.8616,32.7926,32.8616,15600.0
2007-04-11 10:30:00,42.87,42.87,42.62,42.62,13100.0,32.8616,32.8616,32.6699,32.6699,13100.0
2007-04-11 10:40:00,42.59,42.59,42.41,42.42,11400.0,32.6469,32.6469,32.509,32.5166,11400.0
2007-04-11 10:50:00,42.41,42.43,42.33,42.34,9300.0,32.509,32.5243,32.4476,32.4553,9300.0
2007-04-11 11:00:00,42.34,42.38,42.3,42.32,16600.0,32.4553,32.486,32.4246,32.44,16600.0
2007-04-11 11:10:00,42.31,42.48,42.31,42.45,5500.0,32.4323,32.5626,32.4323,32.5396,5500.0
2007-04-11 11:20:00,42.44,42.49,42.44,42.47,3100.0,32.532,32.5703,32.532,32.555,3100.0
2007-04-11 11:30:00,42.48,42.49,42.36,42.39,9200.0,32.5626,32.5703,32.4706,32.4936,9200.0
2007-04-11 11:40:00,42.41,42.47,42.38,42.41,9400.0,32.509,32.555,32.486,32.509,9400.0
2007-04-11 11:50:00,42.41,42.5,42.41,42.5,3000.0,32.509,32.578,32.509,32.578,3000.0
2007-04-11 12:00:00,42.5,42.65,42.49,42.6,10600.0,32.578,32.6929,32.5703,32.6546,10600.0
2007-04-11 12:10:00,42.6,42.6,42.53,42.59,4100.0,32.6546,32.6546,32.601,32.6469,4100.0
2007-04-11 12:20:00,42.58,42.61,42.58,42.58,4800.0,32.6393,32.6623,32.6393,32.6393,4800.0
2007-04-11 12:30:00,42.58,42.59,42.53,42.53,5800.0,32.6393,32.6469,32.601,32.601,5800.0
2007-04-11 12:40:00,42.54,42.57,42.51,42.56,7800.0,32.6086,32.6316,32.5856,32.6239,7800.0
2007-04-11 12:50:00,42.56,42.56,42.55,42.56,4000.0,32.6239,32.6239,32.6163,32.6239,4000.0
2007-04-11 13:00:00,42.56,42.6,42.54,42.59,5300.0,32.6239,32.6546,32.6086,32.6469,5300.0
2007-04-11 13:10:00,42.6,42.75,42.6,42.75,5700.0,32.6546,32.7696,32.6546,32.7696,5700.0
2007-04-11 13:20:00,42.75,42.79,42.73,42.79,4400.0,32.7696,32.8003,32.7543,32.8003,4400.0
2007-04-11 13:30:00,42.77,42.78,42.74,42.75,3400.0,32.7849,32.7926,32.7619,32.7696,3400.0
2007-04-11 13:40:00,42.75,42.77,42.73,42.76,6200.0,32.7696,32.7849,32.7543,32.7773,6200.0
2007-04-11 13:50:00,42.77,42.77,42.71,42.72,4200.0,32.7849,32.7849,32.7389,32.7466,4200.0
2007-04-11 14:00:00,42.71,42.71,42.38,42.39,17500.0,32.7389,32.7389,32.486,32.4936,17500.0
2007-04-11 14:10:00,42.41,42.51,42.36,42.41,11500.0,32.509,32.5856,32.4706,32.509,11500.0
2007-04-11 14:20:00,42.41,42.52,42.41,42.43,32900.0,32.509,32.5933,32.509,32.5243,32900.0
2007-04-11 14:30:00,42.47,42.54,42.43,42.47,12000.0,32.555,32.6086,32.5243,32.555,12000.0
2007-04-11 14:40:00,42.48,42.48,42.4,42.41,6200.0,32.5626,32.5626,32.5013,32.509,6200.0
2007-04-11 14:50:00,42.45,42.48,42.42,42.48,24900.0,32.5396,32.5626,32.5166,32.5626,24900.0
2007-04-11 15:00:00,42.48,42.48,42.44,42.48,6700.0,32.5626,32.5626,32.532,32.5626,6700.0
2007-04-11 15:10:00,42.48,42.59,42.45,42.55,8600.0,32.5626,32.6469,32.5396,32.6163,8600.0
2007-04-11 15:20:00,42.56,42.68,42.56,42.66,13700.0,32.6239,32.7159,32.6239,32.7006,13700.0
2007-04-11 15:30:00,42.66,42.72,42.63,42.71,11200.0,32.7006,32.7466,32.6776,32.7389,11200.0
2007-04-11 15:40:00,42.7,42.73,42.67,42.71,12500.0,32.7313,32.7543,32.7083,32.7389,12500.0
2007-04-11 15:50:00,42.71,42.73,42.64,42.68,16300.0,32.7389,32.7543,32.6853,32.7159,16300.0
2007-04-12 09:30:00,42.55,43.1,42.55,43.06,13400.0,32.6163,33.0379,32.6163,33.0072,13400.0
2007-04-12 09:40:00,43.06,43.06,42.9,42.94,19700.0,33.0072,33.0072,32.8846,32.9152,19700.0
2007-04-12 09:50:00,42.95,42.95,42.74,42.74,8600.0,32.9229,32.9229,32.7619,32.7619,8600.0
2007-04-12 10:00:00,42.73,42.92,42.73,42.89,11900.0,32.7543,32.8999,32.7543,32.8769,11900.0
2007-04-12 10:10:00,42.9,42.92,42.83,42.88,6300.0,32.8846,32.8999,32.8309,32.8692,6300.0
2007-04-12 10:20:00,42.89,43.03,42.89,42.99,17400.0,32.8769,32.9842,32.8769,32.9536,17400.0
2007-04-12 10:30:00,43.02,43.03,42.93,42.98,10400.0,32.9766,32.9842,32.9076,32.9459,10400.0
2007-04-12 10:40:00,42.97,42.97,42.84,42.9,23000.0,32.9382,32.9382,32.8386,32.8846,23000.0
2007-04-12 10:50:00,42.91,43.02,42.88,42.88,15600.0,32.8922,32.9766,32.8692,32.8692,15600.0
2007-04-12 11:00:00,42.88,42.95,42.87,42.95,8100.0,32.8692,32.9229,32.8616,32.9229,8100.0
2007-04-12 11:10:00,42.93,42.95,42.81,42.86,6300.0,32.9076,32.9229,32.8156,32.8539,6300.0
2007-04-12 11:20:00,42.85,42.96,42.85,42.96,4600.0,32.8462,32.9306,32.8462,32.9306,4600.0
2007-04-12 11:30:00,42.94,42.95,42.86,42.89,5800.0,32.9152,32.9229,32.8539,32.8769,5800.0
2007-04-12 11:40:00,42.9,42.91,42.83,42.85,5700.0,32.8846,32.8922,32.8309,32.8462,5700.0
2007-04-12 11:50:00,42.85,42.85,42.82,42.85,5900.0,32.8462,32.8462,32.8232,32.8462,5900.0
2007-04-12 12:00:00,42.85,43.02,42.84,43.02,15800.0,32.8462,32.9766,32.8386,32.9766,15800.0
2007-04-12 12:10:00,43.01,43.02,42.98,42.99,6400.0,32.9689,32.9766,32.9459,32.9536,6400.0
2007-04-12 12:20:00,43.0,43.05,42.95,42.95,10400.0,32.9612,32.9996,32.9229,32.9229,10400.0
2007-04-12 12:30:00,42.94,42.94,42.82,42.88,5000.0,32.9152,32.9152,32.8232,32.8692,5000.0
2007-04-12 12:40:00,42.87,42.9,42.81,42.81,4800.0,32.8616,32.8846,32.8156,32.8156,4800.0
2007-04-12 12:50:00,42.8,42.86,42.8,42.86,3200.0,32.8079,32.8539,32.8079,32.8539,3200.0
2007-04-12 13:00:00,42.86,42.94,42.85,42.93,3900.0,32.8539,32.9152,32.8462,32.9076,3900.0
2007-04-12 13:10:00,42.91,42.94,42.86,42.89,7500.0,32.8922,32.9152,32.8539,32.8769,7500.0
2007-04-12 13:20:00,42.89,43.01,42.88,43.01,4300.0,32.8769,32.9689,32.8692,32.9689,4300.0
2007-04-12 13:30:00,43.02,43.13,43.02,43.13,13000.0,32.9766,33.0609,32.9766,33.0609,13000.0
2007-04-12 13:40:00,43.13,43.13,42.95,42.98,26900.0,33.0609,33.0609,32.9229,32.9459,26900.0
2007-04-12 13:50:00,43.01,43.02,42.97,43.0,6600.0,32.9689,32.9766,32.9382,32.9612,6600.0
2007-04-12 14:00:00,42.99,43.02,42.98,43.0,5300.0,32.9536,32.9766,32.9459,32.9612,5300.0
2007-04-12 14:10:00,43.0,43.05,43.0,43.01,7600.0,32.9612,32.9996,32.9612,32.9689,7600.0
2007-04-12 14:20:00,43.02,43.03,42.98,43.0,15500.0,32.9766,32.9842,32.9459,32.9612,15500.0
2007-04-12 14:30:00,43.0,43.11,43.0,43.11,6100.0,32.9612,33.0455,32.9612,33.0455,6100.0
2007-04-12 14:40:00,43.09,43.12,43.03,43.12,11200.0,33.0302,33.0532,32.9842,33.0532,11200.0
2007-04-12 14:50:00,43.12,43.15,43.06,43.09,11200.0,33.0532,33.0762,33.0072,33.0302,11200.0
2007-04-12 15:00:00,43.09,43.17,43.09,43.16,9800.0,33.0302,33.0915,33.0302,33.0839,9800.0
2007-04-12 15:10:00,43.16,43.2,43.15,43.19,8900.0,33.0839,33.1145,33.0762,33.1069,8900.0
2007-04-12 15:20:00,43.19,43.23,43.19,43.22,10200.0,33.1069,33.1375,33.1069,33.1299,10200.0
2007-04-12 15:30:00,43.21,43.21,43.18,43.19,8200.0,33.1222,33.1222,33.0992,33.1069,8200.0
2007-04-12 15:40:00,43.19,43.19,43.17,43.17,13300.0,33.1069,33.1069,33.0915,33.0915,13300.0
2007-04-12 15:50:00,43.18,43.2,43.16,43.2,29000.0,33.0992,33.1145,33.0839,33.1145,29000.0
2007-04-13 09:30:00,43.39,43.66,43.28,43.58,12000.0,33.2602,33.4671,33.1759,33.4058,12000.0
2007-04-13 09:40:00,43.56,43.62,43.4,43.42,5300.0,33.3905,33.4365,33.2678,33.2832,5300.0
2007-04-13 09:50:00,43.42,43.5,43.23,43.23,3900.0,33.2832,33.3445,33.1375,33.1375,3900.0
2007-04-13 10:00:00,43.23,43.23,42.91,42.91,11500.0,33.1375,33.1375,32.8922,32.8922,11500.0
2007-04-13 10:10:00,42.9,42.97,42.86,42.93,11200.0,32.8846,32.9382,32.8539,32.9076,11200.0
2007-04-13 10:20:00,42.93,43.0,42.89,42.95,12900.0,32.9076,32.9612,32.8769,32.9229,12900.0
2007-04-13 10:30:00,42.94,43.0,42.9,43.0,14200.0,32.9152,32.9612,32.8846,32.9612,14200.0
2007-04-13 10:40:00,43.0,43.0,42.9,42.91,12200.0,32.9612,32.9612,32.8846,32.8922,12200.0
2007-04-13 10:50:00,42.91,42.92,42.9,42.9,6700.0,32.8922,32.8999,32.8846,32.8846,6700.0
2007-04-13 11:00:00,42.9,42.97,42.9,42.93,14300.0,32.8846,32.9382,32.8846,32.9076,14300.0
2007-04-13 11:10:00,42.92,42.93,42.86,42.87,7200.0,32.8999,32.9076,32.8539,32.8616,7200.0
2007-04-13 11:20:00,42.86,42.86,42.82,42.84,9500.0,32.8539,32.8539,32.8232,32.8386,9500.0
2007-04-13 11:30:00,42.84,42.88,42.83,42.87,8400.0,32.8386,32.8692,32.8309,32.8616,8400.0
2007-04-13 11:40:00,42.87,42.88,42.84,42.87,6500.0,32.8616,32.8692,32.8386,32.8616,6500.0
2007-04-13 11:50:00,42.86,42.89,42.83,42.83,5100.0,32.8539,32.8769,32.8309,32.8309,5100.0
2007-04-13 12:00:00,42.84,42.88,42.82,42.88,5900.0,32.8386,32.8692,32.8232,32.8692,5900.0
2007-04-13 12:10:00,42.87,42.87,42.78,42.79,6100.0,32.8616,32.8616,32.7926,32.8003,6100.0
2007-04-13 12:20:00,42.78,42.79,42.75,42.78,5700.0,32.7926,32.8003,32.7696,32.7926,5700.0
2007-04-13 12:30:00,42.76,42.79,42.75,42.77,4200.0,32.7773,32.8003,32.7696,32.7849,4200.0
2007-04-13 12:40:00,42.77,42.79,42.74,42.74,4400.0,32.7849,32.8003,32.7619,32.7619,4400.0
2007-04-13 12:50:00,42.74,42.76,42.69,42.69,8200.0,32.7619,32.7773,32.7236,32.7236,8200.0
2007-04-13 13:00:00,42.69,42.71,42.65,42.71,9700.0,32.7236,32.7389,32.6929,32.7389,9700.0
2007-04-13 13:10:00,42.71,42.71,42.65,42.67,6100.0,32.7389,32.7389,32.6929,32.7083,6100.0
2007-04-13 13:20:00,42.66,42.69,42.64,42.65,4200.0,32.7006,32.7236,32.6853,32.6929,4200.0
2007-04-13 13:30:00,42.64,42.72,42.62,42.7,6300.0,32.6853,32.7466,32.6699,32.7313,6300.0
2007-04-13 13:40:00,42.71,42.8,42.7,42.72,12200.0,32.7389,32.8079,32.7313,32.7466,12200.0
2007-04-13 13:50:00,42.73,42.81,42.69,42.81,5900.0,32.7543,32.8156,32.7236,32.8156,5900.0
2007-04-13 14:00:00,42.8,42.82,42.71,42.78,6800.0,32.8079,32.8232,32.7389,32.7926,6800.0
2007-04-13 14:10:00,42.76,42.82,42.75,42.78,6000.0,32.7773,32.8232,32.7696,32.7926,6000.0
2007-04-13 14:20:00,42.79,42.9,42.79,42.86,8700.0,32.8003,32.8846,32.8003,32.8539,8700.0
2007-04-13 14:30:00,42.86,42.86,42.84,42.85,6400.0,32.8539,32.8539,32.8386,32.8462,6400.0
2007-04-13 14:40:00,42.85,42.92,42.85,42.92,8800.0,32.8462,32.8999,32.8462,32.8999,8800.0
2007-04-13 14:50:00,42.92,42.93,42.88,42.93,10900.0,32.8999,32.9076,32.8692,32.9076,10900.0
2007-04-13 15:00:00,42.93,43.0,42.92,42.98,16700.0,32.9076,32.9612,32.8999,32.9459,16700.0
2007-04-13 15:10:00,42.99,43.0,42.97,42.98,9000.0,32.9536,32.9612,32.9382,32.9459,9000.0
2007-04-13 15:20:00,43.0,43.0,42.98,42.98,6600.0,32.9612,32.9612,32.9459,32.9459,6600.0
2007-04-13 15:30:00,42.97,42.97,42.94,42.97,6100.0,32.9382,32.9382,32.9152,32.9382,6100.0
2007-04-13 15:40:00,42.96,42.96,42.94,42.94,4900.0,32.9306,32.9306,32.9152,32.9152,4900.0
2007-04-13 15:50:00,42.94,43.75,42.93,43.03,30600.0,32.9152,33.5361,32.9076,32.9842,30600.0
2007-04-16 09:30:00,43.19,43.44,43.04,43.42,14900.0,33.1069,33.2985,32.9919,33.2832,14900.0
2007-04-16 09:40:00,43.42,43.66,43.41,43.66,10700.0,33.2832,33.4671,33.2755,33.4671,10700.0
2007-04-16 09:50:00,43.65,43.65,43.06,43.2,18300.0,33.4595,33.4595,33.0072,33.1145,18300.0
2007-04-16 10:00:00,43.2,43.3,43.2,43.25,7700.0,33.1145,33.1912,33.1145,33.1529,7700.0
2007-04-16 10:10:00,43.25,43.28,43.08,43.12,16400.0,33.1529,33.1759,33.0225,33.0532,16400.0
2007-04-16 10:20:00,43.12,43.19,43.12,43.13,8300.0,33.0532,33.1069,33.0532,33.0609,8300.0
2007-04-16 10:30:00,43.12,43.14,43.1,43.13,8900.0,33.0532,33.0685,33.0379,33.0609,8900.0
2007-04-16 10:40:00,43.14,43.27,43.13,43.25,9300.0,33.0685,33.1682,33.0609,33.1529,9300.0
2007-04-16 10:50:00,43.26,43.38,43.26,43.38,4100.0,33.1605,33.2525,33.1605,33.2525,4100.0
2007-04-16 11:00:00,43.36,43.55,43.35,43.52,15100.0,33.2372,33.3828,33.2295,33.3598,15100.0
2007-04-16 11:10:00,43.53,43.6,43.53,43.58,6600.0,33.3675,33.4211,33.3675,33.4058,6600.0
2007-04-16 11:20:00,43.58,43.58,43.51,43.54,4500.0,33.4058,33.4058,33.3522,33.3752,4500.0
2007-04-16 11:30:00,43.55,43.65,43.52,43.65,4100.0,33.3828,33.4595,33.3598,33.4595,4100.0
2007-04-16 11:40:00,43.66,43.68,43.63,43.65,5100.0,33.4671,33.4825,33.4441,33.4595,5100.0
2007-04-16 11:50:00,43.67,43.67,43.61,43.63,4500.0,33.4748,33.4748,33.4288,33.4441,4500.0
2007-04-16 12:00:00,43.65,43.65,43.63,43.63,10600.0,33.4595,33.4595,33.4441,33.4441,10600.0
2007-04-16 12:10:00,43.63,43.64,43.59,43.6,5600.0,33.4441,33.4518,33.4135,33.4211,5600.0
2007-04-16 12:20:00,43.6,43.62,43.6,43.62,2500.0,33.4211,33.4365,33.4211,33.4365,2500.0
2007-04-16 12:30:00,43.62,43.63,43.61,43.63,3100.0,33.4365,33.4441,33.4288,33.4441,3100.0
2007-04-16 12:40:00,43.62,43.62,43.59,43.6,4400.0,33.4365,33.4365,33.4135,33.4211,4400.0
2007-04-16 12:50:00,43.6,43.6,43.57,43.57,2900.0,33.4211,33.4211,33.3982,33.3982,2900.0
2007-04-16 13:00:00,43.57,43.58,43.47,43.47,14800.0,33.3982,33.4058,33.3215,33.3215,14800.0
2007-04-16 13:10:00,43.47,43.48,43.46,43.46,2300.0,33.3215,33.3292,33.3138,33.3138,2300.0
2007-04-16 13:20:00,43.46,43.46,43.45,43.46,2900.0,33.3138,33.3138,33.3062,33.3138,2900.0
2007-04-16 13:30:00,43.46,43.48,43.45,43.48,3100.0,33.3138,33.3292,33.3062,33.3292,3100.0
2007-04-16 13:40:00,43.47,43.55,43.47,43.55,6500.0,33.3215,33.3828,33.3215,33.3828,6500.0
2007-04-16 13:50:00,43.54,43.55,43.47,43.47,6900.0,33.3752,33.3828,33.3215,33.3215,6900.0
2007-04-16 14:00:00,43.49,43.49,43.46,43.46,1500.0,33.3368,33.3368,33.3138,33.3138,1500.0
2007-04-16 14:10:00,43.45,43.47,43.44,43.47,3500.0,33.3062,33.3215,33.2985,33.3215,3500.0
2007-04-16 14:20:00,43.48,43.49,43.38,43.4,6300.0,33.3292,33.3368,33.2525,33.2678,6300.0
2007-04-16 14:30:00,43.4,43.41,43.36,43.4,5600.0,33.2678,33.2755,33.2372,33.2678,5600.0
2007-04-16 14:40:00,43.41,43.41,43.39,43.41,2600.0,33.2755,33.2755,33.2602,33.2755,2600.0
2007-04-16 14:50:00,43.42,43.45,43.4,43.45,3400.0,33.2832,33.3062,33.2678,33.3062,3400.0
2007-04-16 15:00:00,43.45,43.54,43.45,43.54,8100.0,33.3062,33.3752,33.3062,33.3752,8100.0
2007-04-16 15:10:00,43.54,43.54,43.52,43.52,5500.0,33.3752,33.3752,33.3598,33.3598,5500.0
2007-04-16 15:20:00,43.53,43.54,43.53,43.54,6700.0,33.3675,33.3752,33.3675,33.3752,6700.0
2007-04-16 15:30:00,43.54,43.55,43.52,43.53,12700.0,33.3752,33.3828,33.3598,33.3675,12700.0
2007-04-16 15:40:00,43.54,43.57,43.54,43.56,14300.0,33.3752,33.3982,33.3752,33.3905,14300.0
2007-04-16 15:50:00,43.55,43.57,43.51,43.57,22500.0,33.3828,33.3982,33.3522,33.3982,22500.0
2007-04-17 09:30:00,43.75,43.8,43.67,43.8,20900.0,33.5361,33.5745,33.4748,33.5745,20900.0
2007-04-17 09:40:00,43.78,43.81,43.55,43.65,9400.0,33.5591,33.5821,33.3828,33.4595,9400.0
2007-04-17 09:50:00,43.65,43.75,43.64,43.74,13200.0,33.4595,33.5361,33.4518,33.5285,13200.0
2007-04-17 10:00:00,43.74,43.79,43.68,43.77,15500.0,33.5285,33.5668,33.4825,33.5515,15500.0
2007-04-17 10:10:00,43.76,43.83,43.74,43.83,7600.0,33.5438,33.5975,33.5285,33.5975,7600.0
2007-04-17 10:20:00,43.83,43.93,43.82,43.82,11700.0,33.5975,33.6741,33.5898,33.5898,11700.0
2007-04-17 10:30:00,43.82,43.84,43.78,43.78,5000.0,33.5898,33.6051,33.5591,33.5591,5000.0
2007-04-17 10:40:00,43.78,43.8,43.74,43.79,9200.0,33.5591,33.5745,33.5285,33.5668,9200.0
2007-04-17 10:50:00,43.82,43.87,43.79,43.81,9100.0,33.5898,33.6281,33.5668,33.5821,9100.0
2007-04-17 11:00:00,43.81,43.81,43.76,43.76,9400.0,33.5821,33.5821,33.5438,33.5438,9400.0
2007-04-17 11:10:00,43.75,43.78,43.74,43.74,5500.0,33.5361,33.5591,33.5285,33.5285,5500.0
2007-04-17 11:20:00,43.74,43.75,43.73,43.75,3700.0,33.5285,33.5361,33.5208,33.5361,3700.0
2007-04-17 11:30:00,43.76,43.8,43.75,43.8,5100.0,33.5438,33.5745,33.5361,33.5745,5100.0
2007-04-17 11:40:00,43.78,43.83,43.76,43.83,6000.0,33.5591,33.5975,33.5438,33.5975,6000.0
2007-04-17 11:50:00,43.83,43.88,43.74,43.78,17500.0,33.5975,33.6358,33.5285,33.5591,17500.0
2007-04-17 12:00:00,43.77,43.78,43.65,43.67,12500.0,33.5515,33.5591,33.4595,33.4748,12500.0
2007-04-17 12:10:00,43.68,43.69,43.65,43.69,5500.0,33.4825,33.4901,33.4595,33.4901,5500.0
2007-04-17 12:20:00,43.68,43.82,43.68,43.82,6600.0,33.4825,33.5898,33.4825,33.5898,6600.0
2007-04-17 12:30:00,43.82,43.86,43.81,43.84,5800.0,33.5898,33.6204,33.5821,33.6051,5800.0
2007-04-17 12:40:00,43.85,43.86,43.76,43.79,15400.0,33.6128,33.6204,33.5438,33.5668,15400.0
2007-04-17 12:50:00,43.78,43.79,43.78,43.79,8200.0,33.5591,33.5668,33.5591,33.5668,8200.0
2007-04-17 13:00:00,43.78,43.78,43.77,43.78,11600.0,33.5591,33.5591,33.5515,33.5591,11600.0
2007-04-17 13:10:00,43.77,43.78,43.66,43.68,11400.0,33.5515,33.5591,33.4671,33.4825,11400.0
2007-04-17 13:20:00,43.68,43.69,43.67,43.68,7500.0,33.4825,33.4901,33.4748,33.4825,7500.0
2007-04-17 13:30:00,43.69,43.77,43.68,43.77,7400.0,33.4901,33.5515,33.4825,33.5515,7400.0
2007-04-17 13:40:00,43.77,43.77,43.74,43.74,5400.0,33.5515,33.5515,33.5285,33.5285,5400.0
2007-04-17 13:50:00,43.74,43.77,43.74,43.77,5300.0,33.5285,33.5515,33.5285,33.5515,5300.0
2007-04-17 14:00:00,43.77,43.85,43.76,43.85,14400.0,33.5515,33.6128,33.5438,33.6128,14400.0
2007-04-17 14:10:00,43.85,43.89,43.81,43.87,12800.0,33.6128,33.6434,33.5821,33.6281,12800.0
2007-04-17 14:20:00,43.88,43.9,43.85,43.87,6300.0,33.6358,33.6511,33.6128,33.6281,6300.0
2007-04-17 14:30:00,43.87,43.9,43.85,43.85,8200.0,33.6281,33.6511,33.6128,33.6128,8200.0
2007-04-17 14:40:00,43.85,43.87,43.82,43.87,12500.0,33.6128,33.6281,33.5898,33.6281,12500.0
2007-04-17 14:50:00,43.87,43.9,43.86,43.86,6700.0,33.6281,33.6511,33.6204,33.6204,6700.0
2007-04-17 15:00:00,43.87,43.96,43.83,43.89,33500.0,33.6281,33.6971,33.5975,33.6434,33500.0
2007-04-17 15:10:00,43.9,43.9,43.83,43.85,11000.0,33.6511,33.6511,33.5975,33.6128,11000.0
2007-04-17 15:20:00,43.85,43.85,43.83,43.83,8700.0,33.6128,33.6128,33.5975,33.5975,8700.0
2007-04-17 15:30:00,43.84,43.87,43.8,43.86,15000.0,33.6051,33.6281,33.5745,33.6204,15000.0
2007-04-17 15:40:00,43.87,43.9,43.84,43.89,20800.0,33.6281,33.6511,33.6051,33.6434,20800.0
2007-04-17 15:50:00,43.89,43.94,43.88,43.91,25700.0,33.6434,33.6818,33.6358,33.6588,25700.0
2007-04-18 09:30:00,44.81,44.81,43.7,43.8,24400.0,34.3487,34.3487,33.4978,33.5745,24400.0
2007-04-18 09:40:00,43.8,43.85,43.5,43.5,11100.0,33.5745,33.6128,33.3445,33.3445,11100.0
2007-04-18 09:50:00,43.52,43.68,43.52,43.65,6400.0,33.3598,33.4825,33.3598,33.4595,6400.0
2007-04-18 10:00:00,43.61,43.61,43.41,43.45,15800.0,33.4288,33.4288,33.2755,33.3062,15800.0
2007-04-18 10:10:00,43.45,43.52,43.41,43.51,16100.0,33.3062,33.3598,33.2755,33.3522,16100.0
2007-04-18 10:20:00,43.52,43.62,43.51,43.61,30900.0,33.3598,33.4365,33.3522,33.4288,30900.0
2007-04-18 10:30:00,43.6,43.71,43.48,43.58,15700.0,33.4211,33.5055,33.3292,33.4058,15700.0
2007-04-18 10:40:00,43.58,43.58,43.37,43.4,18500.0,33.4058,33.4058,33.2448,33.2678,18500.0
2007-04-18 10:50:00,43.39,43.41,43.35,43.37,2800.0,33.2602,33.2755,33.2295,33.2448,2800.0
2007-04-18 11:00:00,43.39,43.55,43.37,43.53,27700.0,33.2602,33.3828,33.2448,33.3675,27700.0
2007-04-18 11:10:00,43.53,43.53,43.37,43.38,8600.0,33.3675,33.3675,33.2448,33.2525,8600.0
2007-04-18 11:20:00,43.36,43.39,43.32,43.32,4600.0,33.2372,33.2602,33.2065,33.2065,4600.0
2007-04-18 11:30:00,43.31,43.33,43.26,43.27,11300.0,33.1989,33.2142,33.1605,33.1682,11300.0
2007-04-18 11:40:00,43.28,43.32,43.26,43.31,4200.0,33.1759,33.2065,33.1605,33.1989,4200.0
2007-04-18 11:50:00,43.32,43.36,43.28,43.36,18700.0,33.2065,33.2372,33.1759,33.2372,18700.0
2007-04-18 12:00:00,43.36,43.36,43.33,43.34,7500.0,33.2372,33.2372,33.2142,33.2218,7500.0
2007-04-18 12:10:00,43.35,43.35,43.31,43.33,4700.0,33.2295,33.2295,33.1989,33.2142,4700.0
2007-04-18 12:20:00,43.33,43.36,43.33,43.33,4700.0,33.2142,33.2372,33.2142,33.2142,4700.0
2007-04-18 12:30:00,43.35,43.35,43.3,43.31,5800.0,33.2295,33.2295,33.1912,33.1989,5800.0
2007-04-18 12:40:00,43.31,43.33,43.3,43.32,5600.0,33.1989,33.2142,33.1912,33.2065,5600.0
2007-04-18 12:50:00,43.32,43.4,43.3,43.36,29900.0,33.2065,33.2678,33.1912,33.2372,29900.0
2007-04-18 13:00:00,43.36,43.4,43.34,43.4,10400.0,33.2372,33.2678,33.2218,33.2678,10400.0
2007-04-18 13:10:00,43.4,43.4,43.34,43.35,10300.0,33.2678,33.2678,33.2218,33.2295,10300.0
2007-04-18 13:20:00,43.35,43.39,43.34,43.39,6500.0,33.2295,33.2602,33.2218,33.2602,6500.0
2007-04-18 13:30:00,43.39,43.47,43.36,43.46,9400.0,33.2602,33.3215,33.2372,33.3138,9400.0
2007-04-18 13:40:00,43.47,43.54,43.47,43.54,6000.0,33.3215,33.3752,33.3215,33.3752,6000.0
2007-04-18 13:50:00,43.54,43.62,43.53,43.61,14300.0,33.3752,33.4365,33.3675,33.4288,14300.0
2007-04-18 14:00:00,43.61,43.68,43.55,43.67,26600.0,33.4288,33.4825,33.3828,33.4748,26600.0
2007-04-18 14:10:00,43.68,43.68,43.57,43.6,18500.0,33.4825,33.4825,33.3982,33.4211,18500.0
2007-04-18 14:20:00,43.59,43.63,43.54,43.59,11700.0,33.4135,33.4441,33.3752,33.4135,11700.0
2007-04-18 14:30:00,43.59,43.59,43.51,43.55,6800.0,33.4135,33.4135,33.3522,33.3828,6800.0
2007-04-18 14:40:00,43.53,43.55,43.49,43.53,10600.0,33.3675,33.3828,33.3368,33.3675,10600.0
2007-04-18 14:50:00,43.52,43.57,43.52,43.53,7900.0,33.3598,33.3982,33.3598,33.3675,7900.0
2007-04-18 15:00:00,43.55,43.56,43.49,43.51,16700.0,33.3828,33.3905,33.3368,33.3522,16700.0
2007-04-18 15:10:00,43.51,43.55,43.48,43.5,10200.0,33.3522,33.3828,33.3292,33.3445,10200.0
2007-04-18 15:20:00,43.49,43.54,43.46,43.51,25900.0,33.3368,33.3752,33.3138,33.3522,25900.0
2007-04-18 15:30:00,43.51,43.55,43.49,43.53,14200.0,33.3522,33.3828,33.3368,33.3675,14200.0
2007-04-18 15:40:00,43.53,43.54,43.49,43.52,21500.0,33.3675,33.3752,33.3368,33.3598,21500.0
2007-04-18 15:50:00,43.52,43.54,43.38,43.44,50000.0,33.3598,33.3752,33.2525,33.2985,50000.0
2007-04-19 09:30:00,43.29,43.3,42.8,43.0,26100.0,33.1835,33.1912,32.8079,32.9612,26100.0
2007-04-19 09:40:00,43.0,43.16,43.0,43.15,8500.0,32.9612,33.0839,32.9612,33.0762,8500.0
2007-04-19 09:50:00,43.15,43.28,43.15,43.26,8300.0,33.0762,33.1759,33.0762,33.1605,8300.0
2007-04-19 10:00:00,43.21,43.21,43.12,43.19,13100.0,33.1222,33.1222,33.0532,33.1069,13100.0
2007-04-19 10:10:00,43.22,43.22,42.99,43.0,22100.0,33.1299,33.1299,32.9536,32.9612,22100.0
2007-04-19 10:20:00,43.0,43.27,42.99,43.15,34500.0,32.9612,33.1682,32.9536,33.0762,34500.0
2007-04-19 10:30:00,43.14,43.15,42.98,43.04,13100.0,33.0685,33.0762,32.9459,32.9919,13100.0
2007-04-19 10:40:00,43.03,43.06,43.0,43.04,5700.0,32.9842,33.0072,32.9612,32.9919,5700.0
2007-04-19 10:50:00,43.03,43.05,42.94,43.04,8100.0,32.9842,32.9996,32.9152,32.9919,8100.0
2007-04-19 11:00:00,43.09,43.18,42.99,43.14,24500.0,33.0302,33.0992,32.9536,33.0685,24500.0
2007-04-19 11:10:00,43.15,43.3,43.15,43.28,21000.0,33.0762,33.1912,33.0762,33.1759,21000.0
2007-04-19 11:20:00,43.29,43.29,43.15,43.21,26900.0,33.1835,33.1835,33.0762,33.1222,26900.0
2007-04-19 11:30:00,43.21,43.31,43.21,43.26,10400.0,33.1222,33.1989,33.1222,33.1605,10400.0
2007-04-19 11:40:00,43.26,43.41,43.24,43.33,19700.0,33.1605,33.2755,33.1452,33.2142,19700.0
2007-04-19 11:50:00,43.33,43.39,43.3,43.36,15700.0,33.2142,33.2602,33.1912,33.2372,15700.0
2007-04-19 12:00:00,43.37,43.37,43.26,43.33,11600.0,33.2448,33.2448,33.1605,33.2142,11600.0
2007-04-19 12:10:00,43.34,43.48,43.3,43.39,35100.0,33.2218,33.3292,33.1912,33.2602,35100.0
2007-04-19 12:20:00,43.4,43.42,43.39,43.41,5400.0,33.2678,33.2832,33.2602,33.2755,5400.0
2007-04-19 12:30:00,43.4,43.41,43.23,43.3,15800.0,33.2678,33.2755,33.1375,33.1912,15800.0
2007-04-19 12:40:00,43.32,43.41,43.31,43.34,9900.0,33.2065,33.2755,33.1989,33.2218,9900.0
2007-04-19 12:50:00,43.35,43.35,43.32,43.33,13300.0,33.2295,33.2295,33.2065,33.2142,13300.0
2007-04-19 13:00:00,43.31,43.35,43.3,43.34,9000.0,33.1989,33.2295,33.1912,33.2218,9000.0
2007-04-19 13:10:00,43.34,43.37,43.31,43.31,8900.0,33.2218,33.2448,33.1989,33.1989,8900.0
2007-04-19 13:20:00,43.32,43.32,43.17,43.17,13300.0,33.2065,33.2065,33.0915,33.0915,13300.0
2007-04-19 13:30:00,43.18,43.27,43.14,43.21,28600.0,33.0992,33.1682,33.0685,33.1222,28600.0
2007-04-19 13:40:00,43.2,43.2,43.1,43.15,24200.0,33.1145,33.1145,33.0379,33.0762,24200.0
2007-04-19 13:50:00,43.18,43.26,43.16,43.22,7900.0,33.0992,33.1605,33.0839,33.1299,7900.0
2007-04-19 14:00:00,43.23,43.23,43.12,43.15,22300.0,33.1375,33.1375,33.0532,33.0762,22300.0
2007-04-19 14:10:00,43.15,43.19,43.15,43.19,3500.0,33.0762,33.1069,33.0762,33.1069,3500.0
2007-04-19 14:20:00,43.16,43.19,42.97,43.0,11400.0,33.0839,33.1069,32.9382,32.9612,11400.0
2007-04-19 14:30:00,43.0,43.15,43.0,43.15,6100.0,32.9612,33.0762,32.9612,33.0762,6100.0
2007-04-19 14:40:00,43.14,43.23,43.13,43.19,10100.0,33.0685,33.1375,33.0609,33.1069,10100.0
2007-04-19 14:50:00,43.19,43.23,43.17,43.18,11300.0,33.1069,33.1375,33.0915,33.0992,11300.0
2007-04-19 15:00:00,43.18,43.3,43.08,43.23,27100.0,33.0992,33.1912,33.0225,33.1375,27100.0
2007-04-19 15:10:00,43.23,43.23,43.18,43.18,8200.0,33.1375,33.1375,33.0992,33.0992,8200.0
2007-04-19 15:20:00,43.19,43.23,43.16,43.19,14400.0,33.1069,33.1375,33.0839,33.1069,14400.0
2007-04-19 15:30:00,43.2,43.21,43.06,43.07,20500.0,33.1145,33.1222,33.0072,33.0149,20500.0
2007-04-19 15:40:00,43.05,43.16,43.05,43.15,23200.0,32.9996,33.0839,32.9996,33.0762,23200.0
2007-04-19 15:50:00,43.16,43.18,43.06,43.15,48500.0,33.0839,33.0992,33.0072,33.0762,48500.0
2007-04-20 09:30:00,43.45,43.45,43.29,43.29,15600.0,33.3062,33.3062,33.1835,33.1835,15600.0
2007-04-20 09:40:00,43.35,43.56,43.33,43.56,6000.0,33.2295,33.3905,33.2142,33.3905,6000.0
2007-04-20 09:50:00,43.56,43.56,43.28,43.36,12200.0,33.3905,33.3905,33.1759,33.2372,12200.0
2007-04-20 10:00:00,43.36,43.45,43.29,43.38,13600.0,33.2372,33.3062,33.1835,33.2525,13600.0
2007-04-20 10:10:00,43.38,43.39,43.28,43.3,11200.0,33.2525,33.2602,33.1759,33.1912,11200.0
2007-04-20 10:20:00,43.31,43.34,43.28,43.28,4000.0,33.1989,33.2218,33.1759,33.1759,4000.0
2007-04-20 10:30:00,43.26,43.29,43.23,43.24,7800.0,33.1605,33.1835,33.1375,33.1452,7800.0
2007-04-20 10:40:00,43.25,43.33,43.25,43.32,5500.0,33.1529,33.2142,33.1529,33.2065,5500.0
2007-04-20 10:50:00,43.33,43.33,43.27,43.31,7000.0,33.2142,33.2142,33.1682,33.1989,7000.0
2007-04-20 11:00:00,43.31,43.31,43.29,43.3,2000.0,33.1989,33.1989,33.1835,33.1912,2000.0
2007-04-20 11:10:00,43.27,43.39,43.27,43.34,6500.0,33.1682,33.2602,33.1682,33.2218,6500.0
2007-04-20 11:20:00,43.34,43.37,43.32,43.35,3400.0,33.2218,33.2448,33.2065,33.2295,3400.0
2007-04-20 11:30:00,43.36,43.37,43.32,43.33,1700.0,33.2372,33.2448,33.2065,33.2142,1700.0
2007-04-20 11:40:00,43.35,43.38,43.3,43.32,7700.0,33.2295,33.2525,33.1912,33.2065,7700.0
2007-04-20 11:50:00,43.33,43.35,43.29,43.3,10200.0,33.2142,33.2295,33.1835,33.1912,10200.0
2007-04-20 12:00:00,43.3,43.37,43.3,43.31,7700.0,33.1912,33.2448,33.1912,33.1989,7700.0
2007-04-20 12:10:00,43.33,43.41,43.28,43.36,15900.0,33.2142,33.2755,33.1759,33.2372,15900.0
2007-04-20 12:20:00,43.33,43.34,43.28,43.31,5500.0,33.2142,33.2218,33.1759,33.1989,5500.0
2007-04-20 12:30:00,43.31,43.32,43.17,43.21,9700.0,33.1989,33.2065,33.0915,33.1222,9700.0
2007-04-20 12:40:00,43.22,43.26,43.17,43.21,12200.0,33.1299,33.1605,33.0915,33.1222,12200.0
2007-04-20 12:50:00,43.21,43.24,43.21,43.24,6600.0,33.1222,33.1452,33.1222,33.1452,6600.0
2007-04-20 13:00:00,43.25,43.25,43.2,43.23,5600.0,33.1529,33.1529,33.1145,33.1375,5600.0
2007-04-20 13:10:00,43.2,43.38,43.2,43.38,4900.0,33.1145,33.2525,33.1145,33.2525,4900.0
2007-04-20 13:20:00,43.4,43.49,43.4,43.45,8900.0,33.2678,33.3368,33.2678,33.3062,8900.0
2007-04-20 13:30:00,43.45,43.49,43.42,43.49,4900.0,33.3062,33.3368,33.2832,33.3368,4900.0
2007-04-20 13:40:00,43.47,43.5,43.44,43.46,4500.0,33.3215,33.3445,33.2985,33.3138,4500.0
2007-04-20 13:50:00,43.46,43.5,43.37,43.41,10100.0,33.3138,33.3445,33.2448,33.2755,10100.0
2007-04-20 14:00:00,43.41,43.42,43.32,43.38,10700.0,33.2755,33.2832,33.2065,33.2525,10700.0
2007-04-20 14:10:00,43.4,43.41,43.37,43.4,9100.0,33.2678,33.2755,33.2448,33.2678,9100.0
2007-04-20 14:20:00,43.4,43.41,43.38,43.39,2700.0,33.2678,33.2755,33.2525,33.2602,2700.0
2007-04-20 14:30:00,43.38,43.43,43.37,43.43,5300.0,33.2525,33.2908,33.2448,33.2908,5300.0
2007-04-20 14:40:00,43.43,43.51,43.43,43.46,5900.0,33.2908,33.3522,33.2908,33.3138,5900.0
2007-04-20 14:50:00,43.46,43.57,43.46,43.56,5600.0,33.3138,33.3982,33.3138,33.3905,5600.0
2007-04-20 15:00:00,43.55,43.56,43.47,43.48,7800.0,33.3828,33.3905,33.3215,33.3292,7800.0
2007-04-20 15:10:00,43.5,43.56,43.48,43.5,9900.0,33.3445,33.3905,33.3292,33.3445,9900.0
2007-04-20 15:20:00,43.5,43.51,43.37,43.46,14000.0,33.3445,33.3522,33.2448,33.3138,14000.0
2007-04-20 15:30:00,43.45,43.53,43.44,43.49,7800.0,33.3062,33.3675,33.2985,33.3368,7800.0
2007-04-20 15:40:00,43.49,43.56,43.46,43.54,19700.0,33.3368,33.3905,33.3138,33.3752,19700.0
2007-04-20 15:50:00,43.55,43.74,43.53,43.65,29100.0,33.3828,33.5285,33.3675,33.4595,29100.0
2007-04-23 09:30:00,43.7,43.71,43.6,43.64,10700.0,33.4978,33.5055,33.4211,33.4518,10700.0
2007-04-23 09:40:00,43.67,43.79,43.51,43.77,13900.0,33.4748,33.5668,33.3522,33.5515,13900.0
2007-04-23 09:50:00,43.87,43.96,43.8,43.82,9700.0,33.6281,33.6971,33.5745,33.5898,9700.0
2007-04-23 10:00:00,43.8,43.92,43.47,43.58,14000.0,33.5745,33.6664,33.3215,33.4058,14000.0
2007-04-23 10:10:00,43.59,43.76,43.4,43.7,15200.0,33.4135,33.5438,33.2678,33.4978,15200.0
2007-04-23 10:20:00,43.7,43.72,43.62,43.66,4200.0,33.4978,33.5131,33.4365,33.4671,4200.0
2007-04-23 10:30:00,43.67,43.83,43.66,43.82,6400.0,33.4748,33.5975,33.4671,33.5898,6400.0
2007-04-23 10:40:00,43.81,43.86,43.79,43.86,5200.0,33.5821,33.6204,33.5668,33.6204,5200.0
2007-04-23 10:50:00,43.86,43.86,43.76,43.76,4300.0,33.6204,33.6204,33.5438,33.5438,4300.0
2007-04-23 11:00:00,43.77,43.84,43.69,43.73,6000.0,33.5515,33.6051,33.4901,33.5208,6000.0
2007-04-23 11:10:00,43.71,43.83,43.68,43.81,8100.0,33.5055,33.5975,33.4825,33.5821,8100.0
2007-04-23 11:20:00,43.79,43.87,43.77,43.85,9800.0,33.5668,33.6281,33.5515,33.6128,9800.0
2007-04-23 11:30:00,43.83,43.87,43.75,43.83,13700.0,33.5975,33.6281,33.5361,33.5975,13700.0
2007-04-23 11:40:00,43.84,43.84,43.78,43.79,1900.0,33.6051,33.6051,33.5591,33.5668,1900.0
2007-04-23 11:50:00,43.77,43.79,43.72,43.79,3100.0,33.5515,33.5668,33.5131,33.5668,3100.0
2007-04-23 12:00:00,43.79,43.89,43.76,43.77,14300.0,33.5668,33.6434,33.5438,33.5515,14300.0
2007-04-23 12:10:00,43.76,43.78,43.72,43.72,2800.0,33.5438,33.5591,33.5131,33.5131,2800.0
2007-04-23 12:20:00,43.73,43.82,43.73,43.82,2400.0,33.5208,33.5898,33.5208,33.5898,2400.0
2007-04-23 12:30:00,43.81,43.81,43.72,43.74,1700.0,33.5821,33.5821,33.5131,33.5285,1700.0
2007-04-23 12:40:00,43.72,43.73,43.71,43.71,1300.0,33.5131,33.5208,33.5055,33.5055,1300.0
2007-04-23 12:50:00,43.73,43.73,43.71,43.71,1400.0,33.5208,33.5208,33.5055,33.5055,1400.0
2007-04-23 13:00:00,43.72,43.74,43.68,43.69,3800.0,33.5131,33.5285,33.4825,33.4901,3800.0
2007-04-23 13:10:00,43.7,43.87,43.7,43.85,12100.0,33.4978,33.6281,33.4978,33.6128,12100.0
2007-04-23 13:20:00,43.86,43.97,43.86,43.87,14600.0,33.6204,33.7048,33.6204,33.6281,14600.0
2007-04-23 13:30:00,43.89,43.96,43.78,43.8,9600.0,33.6434,33.6971,33.5591,33.5745,9600.0
2007-04-23 13:40:00,43.79,43.79,43.66,43.72,12000.0,33.5668,33.5668,33.4671,33.5131,12000.0
2007-04-23 13:50:00,43.72,43.85,43.65,43.68,13800.0,33.5131,33.6128,33.4595,33.4825,13800.0
2007-04-23 14:00:00,43.68,43.75,43.59,43.64,22400.0,33.4825,33.5361,33.4135,33.4518,22400.0
2007-04-23 14:10:00,43.64,43.78,43.62,43.72,12000.0,33.4518,33.5591,33.4365,33.5131,12000.0
2007-04-23 14:20:00,43.74,43.83,43.69,43.8,10200.0,33.5285,33.5975,33.4901,33.5745,10200.0
2007-04-23 14:30:00,43.8,43.91,43.77,43.85,19900.0,33.5745,33.6588,33.5515,33.6128,19900.0
2007-04-23 14:40:00,43.84,43.93,43.79,43.9,14600.0,33.6051,33.6741,33.5668,33.6511,14600.0
2007-04-23 14:50:00,43.88,43.98,43.86,43.93,16900.0,33.6358,33.7124,33.6204,33.6741,16900.0
2007-04-23 15:00:00,43.93,43.98,43.8,43.92,27400.0,33.6741,33.7124,33.5745,33.6664,27400.0
2007-04-23 15:10:00,43.92,44.0,43.92,43.95,17700.0,33.6664,33.7278,33.6664,33.6894,17700.0
2007-04-23 15:20:00,43.94,44.06,43.94,44.06,19000.0,33.6818,33.7738,33.6818,33.7738,19000.0
2007-04-23 15:30:00,44.05,44.06,43.95,44.01,19400.0,33.7661,33.7738,33.6894,33.7354,19400.0
2007-04-23 15:40:00,44.02,44.06,43.95,44.04,30600.0,33.7431,33.7738,33.6894,33.7584,30600.0
2007-04-23 15:50:00,44.04,44.16,44.02,44.06,34900.0,33.7584,33.8504,33.7431,33.7738,34900.0
2007-04-24 09:30:00,44.08,44.08,41.44,41.79,121500.0,33.7891,33.7891,31.7654,32.0337,121500.0
2007-04-24 09:40:00,41.79,42.31,41.75,41.94,152300.0,32.0337,32.4323,32.003,32.1487,152300.0
2007-04-24 09:50:00,41.94,42.29,41.79,42.26,100500.0,32.1487,32.417,32.0337,32.394,100500.0
2007-04-24 10:00:00,42.25,42.28,42.01,42.27,81200.0,32.3863,32.4093,32.2024,32.4017,81200.0
2007-04-24 10:10:00,42.26,42.35,42.2,42.29,76200.0,32.394,32.463,32.348,32.417,76200.0
2007-04-24 10:20:00,42.29,42.29,42.1,42.19,64300.0,32.417,32.417,32.2713,32.3403,64300.0
2007-04-24 10:30:00,42.19,42.37,42.14,42.32,135400.0,32.3403,32.4783,32.302,32.44,135400.0
2007-04-24 10:40:00,42.32,42.37,42.18,42.22,55800.0,32.44,32.4783,32.3327,32.3633,55800.0
2007-04-24 10:50:00,42.22,42.22,41.75,41.78,82400.0,32.3633,32.3633,32.003,32.026,82400.0
2007-04-24 11:00:00,41.78,41.79,39.8,40.19,200000.0,32.026,32.0337,30.5083,30.8072,200000.0
2007-04-24 11:10:00,40.26,40.75,39.3,40.71,373100.0,30.8609,31.2365,30.125,31.2058,373100.0
2007-04-24 11:20:00,40.73,41.14,40.6,41.13,137900.0,31.2212,31.5355,31.1215,31.5278,137900.0
2007-04-24 11:30:00,41.14,41.39,41.12,41.27,70900.0,31.5355,31.7271,31.5201,31.6351,70900.0
2007-04-24 11:40:00,41.24,41.47,41.22,41.44,60300.0,31.6121,31.7884,31.5968,31.7654,60300.0
2007-04-24 11:50:00,41.44,41.73,41.41,41.55,74800.0,31.7654,31.9877,31.7424,31.8497,74800.0
2007-04-24 12:00:00,41.55,41.72,41.33,41.68,44400.0,31.8497,31.9801,31.6811,31.9494,44400.0
2007-04-24 12:10:00,41.68,41.72,41.46,41.46,33900.0,31.9494,31.9801,31.7808,31.7808,33900.0
2007-04-24 12:20:00,41.47,41.47,41.2,41.45,36900.0,31.7884,31.7884,31.5815,31.7731,36900.0
2007-04-24 12:30:00,41.43,41.44,41.22,41.25,38900.0,31.7578,31.7654,31.5968,31.6198,38900.0
2007-04-24 12:40:00,41.24,41.26,41.23,41.24,32900.0,31.6121,31.6274,31.6044,31.6121,32900.0
2007-04-24 12:50:00,41.24,41.4,40.98,41.02,80000.0,31.6121,31.7348,31.4128,31.4435,80000.0
2007-04-24 13:00:00,41.08,41.18,40.45,40.55,87100.0,31.4895,31.5661,31.0065,31.0832,87100.0
2007-04-24 13:10:00,40.55,40.73,40.24,40.39,56200.0,31.0832,31.2212,30.8456,30.9606,56200.0
2007-04-24 13:20:00,40.38,40.62,40.36,40.58,124500.0,30.9529,31.1369,30.9376,31.1062,124500.0
2007-04-24 13:30:00,40.58,40.85,40.58,40.81,33800.0,31.1062,31.3132,31.1062,31.2825,33800.0
2007-04-24 13:40:00,40.81,40.92,40.73,40.92,37600.0,31.2825,31.3668,31.2212,31.3668,37600.0
2007-04-24 13:50:00,40.91,41.0,40.91,41.0,33200.0,31.3592,31.4281,31.3592,31.4281,33200.0
2007-04-24 14:00:00,41.0,41.1,40.9,40.93,55300.0,31.4281,31.5048,31.3515,31.3745,55300.0
2007-04-24 14:10:00,40.85,40.96,39.84,39.9,105400.0,31.3132,31.3975,30.539,30.585,105400.0
2007-04-24 14:20:00,39.9,40.4,39.78,40.4,111100.0,30.585,30.9682,30.493,30.9682,111100.0
2007-04-24 14:30:00,40.41,40.71,40.1,40.7,71000.0,30.9759,31.2058,30.7383,31.1982,71000.0
2007-04-24 14:40:00,40.71,40.73,40.59,40.66,35000.0,31.2058,31.2212,31.1139,31.1675,35000.0
2007-04-24 14:50:00,40.64,40.7,40.64,40.69,35200.0,31.1522,31.1982,31.1522,31.1905,35200.0
2007-04-24 15:00:00,40.69,40.71,40.61,40.7,93200.0,31.1905,31.2058,31.1292,31.1982,93200.0
2007-04-24 15:10:00,40.7,40.89,40.58,40.59,122400.0,31.1982,31.3438,31.1062,31.1139,122400.0
2007-04-24 15:20:00,40.6,41.0,40.59,40.89,63000.0,31.1215,31.4281,31.1139,31.3438,63000.0
2007-04-24 15:30:00,41.0,41.34,40.65,40.66,84600.0,31.4281,31.6888,31.1599,31.1675,84600.0
2007-04-24 15:40:00,40.68,40.78,40.41,40.65,131800.0,31.1829,31.2595,30.9759,31.1599,131800.0
2007-04-24 15:50:00,40.64,40.66,40.35,40.41,124900.0,31.1522,31.1675,30.9299,30.9759,124900.0
2007-04-25 09:30:00,42.5,42.5,41.18,41.36,88700.0,32.578,32.578,31.5661,31.7041,88700.0
2007-04-25 09:40:00,41.36,41.75,41.1,41.39,112500.0,31.7041,32.003,31.5048,31.7271,112500.0
2007-04-25 09:50:00,41.34,42.0,41.3,41.94,53600.0,31.6888,32.1947,31.6581,32.1487,53600.0
2007-04-25 10:00:00,41.96,42.0,41.78,41.82,100300.0,32.164,32.1947,32.026,32.0567,100300.0
2007-04-25 10:10:00,41.82,41.97,41.81,41.9,47800.0,32.0567,32.1717,32.049,32.118,47800.0
2007-04-25 10:20:00,41.9,41.99,41.59,41.76,71500.0,32.118,32.187,31.8804,32.0107,71500.0
2007-04-25 10:30:00,41.75,41.88,41.73,41.74,36300.0,32.003,32.1027,31.9877,31.9954,36300.0
2007-04-25 10:40:00,41.75,41.9,41.74,41.88,32000.0,32.003,32.118,31.9954,32.1027,32000.0
2007-04-25 10:50:00,41.89,41.9,41.76,41.86,26200.0,32.1104,32.118,32.0107,32.0874,26200.0
2007-04-25 11:00:00,41.86,41.99,41.85,41.98,37300.0,32.0874,32.187,32.0797,32.1794,37300.0
2007-04-25 11:10:00,41.97,42.0,41.91,41.95,37700.0,32.1717,32.1947,32.1257,32.1564,37700.0
2007-04-25 11:20:00,41.95,41.99,41.95,41.95,23300.0,32.1564,32.187,32.1564,32.1564,23300.0
2007-04-25 11:30:00,41.95,41.97,41.85,41.89,30600.0,32.1564,32.1717,32.0797,32.1104,30600.0
2007-04-25 11:40:00,41.89,41.94,41.88,41.93,30200.0,32.1104,32.1487,32.1027,32.141,30200.0
2007-04-25 11:50:00,41.93,42.02,41.92,42.0,39900.0,32.141,32.21,32.1334,32.1947,39900.0
2007-04-25 12:00:00,42.0,42.0,41.93,41.93,19200.0,32.1947,32.1947,32.141,32.141,19200.0
2007-04-25 12:10:00,41.94,42.1,41.92,42.1,31700.0,32.1487,32.2713,32.1334,32.2713,31700.0
2007-04-25 12:20:00,42.08,42.1,41.97,41.99,20000.0,32.256,32.2713,32.1717,32.187,20000.0
2007-04-25 12:30:00,41.99,42.0,41.81,41.99,18000.0,32.187,32.1947,32.049,32.187,18000.0
2007-04-25 12:40:00,42.0,42.0,41.97,41.99,18400.0,32.1947,32.1947,32.1717,32.187,18400.0
2007-04-25 12:50:00,42.0,42.0,41.98,41.98,51700.0,32.1947,32.1947,32.1794,32.1794,51700.0
2007-04-25 13:00:00,41.98,42.0,41.98,42.0,38500.0,32.1794,32.1947,32.1794,32.1947,38500.0
2007-04-25 13:10:00,42.0,42.18,41.99,42.11,39800.0,32.1947,32.3327,32.187,32.279,39800.0
2007-04-25 13:20:00,42.09,42.12,41.94,41.95,20900.0,32.2637,32.2867,32.1487,32.1564,20900.0
2007-04-25 13:30:00,41.95,42.0,41.94,42.0,18500.0,32.1564,32.1947,32.1487,32.1947,18500.0
2007-04-25 13:40:00,41.99,42.0,41.98,42.0,25400.0,32.187,32.1947,32.1794,32.1947,25400.0
2007-04-25 13:50:00,42.0,42.19,42.0,42.16,32500.0,32.1947,32.3403,32.1947,32.3173,32500.0
2007-04-25 14:00:00,42.16,42.2,42.16,42.19,34600.0,32.3173,32.348,32.3173,32.3403,34600.0
2007-04-25 14:10:00,42.18,42.2,42.09,42.14,36300.0,32.3327,32.348,32.2637,32.302,36300.0
2007-04-25 14:20:00,42.15,42.2,42.06,42.2,19500.0,32.3097,32.348,32.2407,32.348,19500.0
2007-04-25 14:30:00,42.19,42.2,42.16,42.16,42900.0,32.3403,32.348,32.3173,32.3173,42900.0
2007-04-25 14:40:00,42.18,42.38,42.17,42.34,32700.0,32.3327,32.486,32.325,32.4553,32700.0
2007-04-25 14:50:00,42.36,42.37,42.21,42.22,67500.0,32.4706,32.4783,32.3557,32.3633,67500.0
2007-04-25 15:00:00,42.24,42.5,42.24,42.44,104500.0,32.3787,32.578,32.3787,32.532,104500.0
2007-04-25 15:10:00,42.44,42.5,42.36,42.38,38300.0,32.532,32.578,32.4706,32.486,38300.0
2007-04-25 15:20:00,42.38,42.57,42.38,42.53,51600.0,32.486,32.6316,32.486,32.601,51600.0
2007-04-25 15:30:00,42.55,42.62,42.53,42.62,62300.0,32.6163,32.6699,32.601,32.6699,62300.0
2007-04-25 15:40:00,42.62,42.89,42.62,42.81,90300.0,32.6699,32.8769,32.6699,32.8156,90300.0
2007-04-25 15:50:00,42.82,42.84,42.69,42.8,68100.0,32.8232,32.8386,32.7236,32.8079,68100.0
2007-04-26 09:30:00,42.43,42.61,42.33,42.55,23600.0,32.5243,32.6623,32.4476,32.6163,23600.0
2007-04-26 09:40:00,42.6,42.69,42.27,42.37,24800.0,32.6546,32.7236,32.4017,32.4783,24800.0
2007-04-26 09:50:00,42.35,42.37,42.2,42.24,21800.0,32.463,32.4783,32.348,32.3787,21800.0
2007-04-26 10:00:00,42.27,42.38,42.2,42.3,30300.0,32.4017,32.486,32.348,32.4246,30300.0
2007-04-26 10:10:00,42.31,42.35,42.1,42.13,19100.0,32.4323,32.463,32.2713,32.2943,19100.0
2007-04-26 10:20:00,42.14,42.25,42.13,42.23,18400.0,32.302,32.3863,32.2943,32.371,18400.0
2007-04-26 10:30:00,42.23,42.36,42.08,42.27,28000.0,32.371,32.4706,32.256,32.4017,28000.0
2007-04-26 10:40:00,42.27,42.41,42.26,42.31,13400.0,32.4017,32.509,32.394,32.4323,13400.0
2007-04-26 10:50:00,42.31,42.35,42.25,42.34,14000.0,32.4323,32.463,32.3863,32.4553,14000.0
2007-04-26 11:00:00,42.35,42.36,42.15,42.17,23500.0,32.463,32.4706,32.3097,32.325,23500.0
2007-04-26 11:10:00,42.17,42.26,42.16,42.25,13700.0,32.325,32.394,32.3173,32.3863,13700.0
2007-04-26 11:20:00,42.24,42.26,42.15,42.16,9700.0,32.3787,32.394,32.3097,32.3173,9700.0
2007-04-26 11:30:00,42.18,42.32,42.15,42.32,13700.0,32.3327,32.44,32.3097,32.44,13700.0
2007-04-26 11:40:00,42.33,42.48,42.33,42.48,10400.0,32.4476,32.5626,32.4476,32.5626,10400.0
2007-04-26 11:50:00,42.47,42.47,42.33,42.39,7400.0,32.555,32.555,32.4476,32.4936,7400.0
2007-04-26 12:00:00,42.4,42.44,42.39,42.39,10400.0,32.5013,32.532,32.4936,32.4936,10400.0
2007-04-26 12:10:00,42.39,42.4,42.37,42.38,6200.0,32.4936,32.5013,32.4783,32.486,6200.0
2007-04-26 12:20:00,42.38,42.41,42.37,42.39,5700.0,32.486,32.509,32.4783,32.4936,5700.0
2007-04-26 12:30:00,42.39,42.47,42.38,42.44,14200.0,32.4936,32.555,32.486,32.532,14200.0
2007-04-26 12:40:00,42.44,42.46,42.42,42.45,5600.0,32.532,32.5473,32.5166,32.5396,5600.0
2007-04-26 12:50:00,42.46,42.49,42.45,42.47,6700.0,32.5473,32.5703,32.5396,32.555,6700.0
2007-04-26 13:00:00,42.47,42.52,42.46,42.49,10100.0,32.555,32.5933,32.5473,32.5703,10100.0
2007-04-26 13:10:00,42.49,42.51,42.49,42.49,5400.0,32.5703,32.5856,32.5703,32.5703,5400.0
2007-04-26 13:20:00,42.49,42.49,42.35,42.35,14600.0,32.5703,32.5703,32.463,32.463,14600.0
2007-04-26 13:30:00,42.34,42.37,42.31,42.31,12000.0,32.4553,32.4783,32.4323,32.4323,12000.0
2007-04-26 13:40:00,42.31,42.39,42.31,42.33,13000.0,32.4323,32.4936,32.4323,32.4476,13000.0
2007-04-26 13:50:00,42.33,42.39,42.33,42.35,7100.0,32.4476,32.4936,32.4476,32.463,7100.0
2007-04-26 14:00:00,42.35,42.37,42.31,42.37,8900.0,32.463,32.4783,32.4323,32.4783,8900.0
2007-04-26 14:10:00,42.36,42.4,42.36,42.39,8000.0,32.4706,32.5013,32.4706,32.4936,8000.0
2007-04-26 14:20:00,42.38,42.4,42.37,42.37,11700.0,32.486,32.5013,32.4783,32.4783,11700.0
2007-04-26 14:30:00,42.39,42.44,42.36,42.4,30000.0,32.4936,32.532,32.4706,32.5013,30000.0
2007-04-26 14:40:00,42.43,42.49,42.39,42.47,40500.0,32.5243,32.5703,32.4936,32.555,40500.0
2007-04-26 14:50:00,42.47,42.47,42.4,42.47,13600.0,32.555,32.555,32.5013,32.555,13600.0
2007-04-26 15:00:00,42.47,42.47,42.38,42.43,20300.0,32.555,32.555,32.486,32.5243,20300.0
2007-04-26 15:10:00,42.43,42.49,42.42,42.49,26200.0,32.5243,32.5703,32.5166,32.5703,26200.0
2007-04-26 15:20:00,42.5,42.56,42.5,42.55,16700.0,32.578,32.6239,32.578,32.6163,16700.0
2007-04-26 15:30:00,42.54,42.55,42.39,42.4,32700.0,32.6086,32.6163,32.4936,32.5013,32700.0
2007-04-26 15:40:00,42.39,42.43,42.39,42.39,27700.0,32.4936,32.5243,32.4936,32.4936,27700.0
2007-04-26 15:50:00,42.4,42.41,42.35,42.35,31700.0,32.5013,32.509,32.463,32.463,31700.0
2007-04-27 09:30:00,42.03,42.3,42.0,42.2,19600.0,32.2177,32.4246,32.1947,32.348,19600.0
2007-04-27 09:40:00,42.16,42.27,42.07,42.21,12800.0,32.3173,32.4017,32.2483,32.3557,12800.0
2007-04-27 09:50:00,42.21,42.33,42.21,42.33,2900.0,32.3557,32.4476,32.3557,32.4476,2900.0
2007-04-27 10:00:00,42.33,42.38,42.29,42.31,8800.0,32.4476,32.486,32.417,32.4323,8800.0
2007-04-27 10:10:00,42.37,42.46,42.32,42.43,11800.0,32.4783,32.5473,32.44,32.5243,11800.0
2007-04-27 10:20:00,42.43,42.5,42.41,42.45,7700.0,32.5243,32.578,32.509,32.5396,7700.0
2007-04-27 10:30:00,42.45,42.5,42.3,42.3,13400.0,32.5396,32.578,32.4246,32.4246,13400.0
2007-04-27 10:40:00,42.3,42.33,42.25,42.31,46900.0,32.4246,32.4476,32.3863,32.4323,46900.0
2007-04-27 10:50:00,42.32,42.42,42.3,42.32,21500.0,32.44,32.5166,32.4246,32.44,21500.0
2007-04-27 11:00:00,42.31,42.35,42.26,42.27,16300.0,32.4323,32.463,32.394,32.4017,16300.0
2007-04-27 11:10:00,42.27,42.27,42.1,42.12,23000.0,32.4017,32.4017,32.2713,32.2867,23000.0
2007-04-27 11:20:00,42.11,42.19,42.1,42.11,6700.0,32.279,32.3403,32.2713,32.279,6700.0
2007-04-27 11:30:00,42.11,42.11,42.05,42.05,16900.0,32.279,32.279,32.233,32.233,16900.0
2007-04-27 11:40:00,42.06,42.21,42.02,42.19,34900.0,32.2407,32.3557,32.21,32.3403,34900.0
2007-04-27 11:50:00,42.19,42.29,42.14,42.28,14000.0,32.3403,32.417,32.302,32.4093,14000.0
2007-04-27 12:00:00,42.28,42.28,42.2,42.24,21000.0,32.4093,32.4093,32.348,32.3787,21000.0
2007-04-27 12:10:00,42.22,42.29,42.22,42.29,23700.0,32.3633,32.417,32.3633,32.417,23700.0
2007-04-27 12:20:00,42.28,42.39,42.28,42.39,2700.0,32.4093,32.4936,32.4093,32.4936,2700.0
2007-04-27 12:30:00,42.38,42.4,42.36,42.4,4500.0,32.486,32.5013,32.4706,32.5013,4500.0
2007-04-27 12:40:00,42.4,42.42,42.34,42.36,15500.0,32.5013,32.5166,32.4553,32.4706,15500.0
2007-04-27 12:50:00,42.37,42.37,42.26,42.26,7500.0,32.4783,32.4783,32.394,32.394,7500.0
2007-04-27 13:00:00,42.27,42.3,42.22,42.24,9100.0,32.4017,32.4246,32.3633,32.3787,9100.0
2007-04-27 13:10:00,42.24,42.25,42.22,42.23,7900.0,32.3787,32.3863,32.3633,32.371,7900.0
2007-04-27 13:20:00,42.23,42.27,42.23,42.25,11700.0,32.371,32.4017,32.371,32.3863,11700.0
2007-04-27 13:30:00,42.25,42.31,42.21,42.24,20800.0,32.3863,32.4323,32.3557,32.3787,20800.0
2007-04-27 13:40:00,42.24,42.28,42.21,42.23,11100.0,32.3787,32.4093,32.3557,32.371,11100.0
2007-04-27 13:50:00,42.22,42.24,42.14,42.24,11600.0,32.3633,32.3787,32.302,32.3787,11600.0
2007-04-27 14:00:00,42.26,42.31,42.21,42.31,8700.0,32.394,32.4323,32.3557,32.4323,8700.0
2007-04-27 14:10:00,42.32,42.33,42.26,42.26,10500.0,32.44,32.4476,32.394,32.394,10500.0
2007-04-27 14:20:00,42.26,42.37,42.18,42.19,20800.0,32.394,32.4783,32.3327,32.3403,20800.0
2007-04-27 14:30:00,42.18,42.26,42.17,42.2,14300.0,32.3327,32.394,32.325,32.348,14300.0
2007-04-27 14:40:00,42.21,42.27,42.19,42.27,16100.0,32.3557,32.4017,32.3403,32.4017,16100.0
2007-04-27 14:50:00,42.27,42.27,42.14,42.22,20900.0,32.4017,32.4017,32.302,32.3633,20900.0
2007-04-27 15:00:00,42.24,42.26,42.09,42.1,31000.0,32.3787,32.394,32.2637,32.2713,31000.0
2007-04-27 15:10:00,42.12,42.33,42.11,42.32,24900.0,32.2867,32.4476,32.279,32.44,24900.0
2007-04-27 15:20:00,42.34,42.36,42.27,42.31,22800.0,32.4553,32.4706,32.4017,32.4323,22800.0
2007-04-27 15:30:00,42.32,42.37,42.31,42.34,23000.0,32.44,32.4783,32.4323,32.4553,23000.0
2007-04-27 15:40:00,42.35,42.42,42.32,42.42,38700.0,32.463,32.5166,32.44,32.5166,38700.0
2007-04-27 15:50:00,42.41,42.48,42.36,42.4,44400.0,32.509,32.5626,32.4706,32.5013,44400.0
2007-04-30 09:30:00,42.27,42.41,42.11,42.38,61400.0,32.4017,32.509,32.279,32.486,61400.0
2007-04-30 09:40:00,42.37,42.55,42.28,42.52,15500.0,32.4783,32.6163,32.4093,32.5933,15500.0
2007-04-30 09:50:00,42.51,42.52,42.46,42.5,12200.0,32.5856,32.5933,32.5473,32.578,12200.0
2007-04-30 10:00:00,42.49,42.55,42.18,42.24,15000.0,32.5703,32.6163,32.3327,32.3787,15000.0
2007-04-30 10:10:00,42.24,42.53,42.19,42.52,9600.0,32.3787,32.601,32.3403,32.5933,9600.0
2007-04-30 10:20:00,42.51,42.53,42.38,42.44,12000.0,32.5856,32.601,32.486,32.532,12000.0
2007-04-30 10:30:00,42.45,42.54,42.42,42.51,14900.0,32.5396,32.6086,32.5166,32.5856,14900.0
2007-04-30 10:40:00,42.52,42.59,42.48,42.57,20700.0,32.5933,32.6469,32.5626,32.6316,20700.0
2007-04-30 10:50:00,42.57,42.71,42.49,42.71,16600.0,32.6316,32.7389,32.5703,32.7389,16600.0
2007-04-30 11:00:00,42.69,42.7,42.51,42.67,11800.0,32.7236,32.7313,32.5856,32.7083,11800.0
2007-04-30 11:10:00,42.66,42.66,42.57,42.57,11200.0,32.7006,32.7006,32.6316,32.6316,11200.0
2007-04-30 11:20:00,42.57,42.63,42.53,42.63,16200.0,32.6316,32.6776,32.601,32.6776,16200.0
2007-04-30 11:30:00,42.62,42.63,42.48,42.5,14900.0,32.6699,32.6776,32.5626,32.578,14900.0
2007-04-30 11:40:00,42.5,42.58,42.48,42.51,16000.0,32.578,32.6393,32.5626,32.5856,16000.0
2007-04-30 11:50:00,42.49,42.56,42.49,42.55,19200.0,32.5703,32.6239,32.5703,32.6163,19200.0
2007-04-30 12:00:00,42.56,42.59,42.56,42.57,20100.0,32.6239,32.6469,32.6239,32.6316,20100.0
2007-04-30 12:10:00,42.57,42.57,42.55,42.57,3800.0,32.6316,32.6316,32.6163,32.6316,3800.0
2007-04-30 12:20:00,42.57,42.6,42.52,42.59,10400.0,32.6316,32.6546,32.5933,32.6469,10400.0
2007-04-30 12:30:00,42.6,42.67,42.56,42.56,9500.0,32.6546,32.7083,32.6239,32.6239,9500.0
2007-04-30 12:40:00,42.57,42.57,42.52,42.56,6700.0,32.6316,32.6316,32.5933,32.6239,6700.0
2007-04-30 12:50:00,42.56,42.57,42.51,42.52,9000.0,32.6239,32.6316,32.5856,32.5933,9000.0
2007-04-30 13:00:00,42.51,42.51,42.49,42.5,5400.0,32.5856,32.5856,32.5703,32.578,5400.0
2007-04-30 13:10:00,42.5,42.56,42.5,42.56,10600.0,32.578,32.6239,32.578,32.6239,10600.0
2007-04-30 13:20:00,42.56,42.59,42.55,42.55,17200.0,32.6239,32.6469,32.6163,32.6163,17200.0
2007-04-30 13:30:00,42.54,42.55,42.52,42.55,5700.0,32.6086,32.6163,32.5933,32.6163,5700.0
2007-04-30 13:40:00,42.52,42.59,42.51,42.55,10700.0,32.5933,32.6469,32.5856,32.6163,10700.0
2007-04-30 13:50:00,42.55,42.56,42.46,42.56,13000.0,32.6163,32.6239,32.5473,32.6239,13000.0
2007-04-30 14:00:00,42.55,42.61,42.51,42.58,11300.0,32.6163,32.6623,32.5856,32.6393,11300.0
2007-04-30 14:10:00,42.56,42.58,42.51,42.51,9600.0,32.6239,32.6393,32.5856,32.5856,9600.0
2007-04-30 14:20:00,42.51,42.52,42.48,42.5,25000.0,32.5856,32.5933,32.5626,32.578,25000.0
2007-04-30 14:30:00,42.49,42.51,42.43,42.43,20300.0,32.5703,32.5856,32.5243,32.5243,20300.0
2007-04-30 14:40:00,42.43,42.44,42.33,42.36,27100.0,32.5243,32.532,32.4476,32.4706,27100.0
2007-04-30 14:50:00,42.37,42.44,42.37,42.42,29300.0,32.4783,32.532,32.4783,32.5166,29300.0
2007-04-30 15:00:00,42.42,42.46,42.37,42.4,32100.0,32.5166,32.5473,32.4783,32.5013,32100.0
2007-04-30 15:10:00,42.4,42.41,42.36,42.41,27800.0,32.5013,32.509,32.4706,32.509,27800.0
2007-04-30 15:20:00,42.4,42.49,42.37,42.45,112900.0,32.5013,32.5703,32.4783,32.5396,112900.0
2007-04-30 15:30:00,42.45,42.46,42.42,42.45,31300.0,32.5396,32.5473,32.5166,32.5396,31300.0
2007-04-30 15:40:00,42.43,42.46,42.39,42.46,51700.0,32.5243,32.5473,32.4936,32.5473,51700.0
2007-04-30 15:50:00,42.45,42.52,42.42,42.45,61200.0,32.5396,32.5933,32.5166,32.5396,61200.0
2007-05-01 09:30:00,42.4,42.55,42.05,42.53,20500.0,32.5013,32.6163,32.233,32.601,20500.0
2007-05-01 09:40:00,42.57,42.58,42.45,42.54,14100.0,32.6316,32.6393,32.5396,32.6086,14100.0
2007-05-01 09:50:00,42.5,42.54,42.46,42.5,15600.0,32.578,32.6086,32.5473,32.578,15600.0
2007-05-01 10:00:00,42.55,42.6,42.32,42.35,40800.0,32.6163,32.6546,32.44,32.463,40800.0
2007-05-01 10:10:00,42.36,42.56,42.36,42.56,28500.0,32.4706,32.6239,32.4706,32.6239,28500.0
2007-05-01 10:20:00,42.53,42.54,42.37,42.43,34900.0,32.601,32.6086,32.4783,32.5243,34900.0
2007-05-01 10:30:00,42.46,42.46,42.34,42.46,16700.0,32.5473,32.5473,32.4553,32.5473,16700.0
2007-05-01 10:40:00,42.46,42.46,42.29,42.33,19700.0,32.5473,32.5473,32.417,32.4476,19700.0
2007-05-01 10:50:00,42.3,42.44,42.26,42.43,13800.0,32.4246,32.532,32.394,32.5243,13800.0
2007-05-01 11:00:00,42.43,42.46,42.37,42.38,13700.0,32.5243,32.5473,32.4783,32.486,13700.0
2007-05-01 11:10:00,42.38,42.45,42.37,42.45,11100.0,32.486,32.5396,32.4783,32.5396,11100.0
2007-05-01 11:20:00,42.45,42.53,42.36,42.37,10900.0,32.5396,32.601,32.4706,32.4783,10900.0
2007-05-01 11:30:00,42.37,42.45,42.35,42.45,13600.0,32.4783,32.5396,32.463,32.5396,13600.0
2007-05-01 11:40:00,42.42,42.44,42.36,42.36,6500.0,32.5166,32.532,32.4706,32.4706,6500.0
2007-05-01 11:50:00,42.38,42.42,42.29,42.39,15100.0,32.486,32.5166,32.417,32.4936,15100.0
2007-05-01 12:00:00,42.41,42.41,42.33,42.37,7300.0,32.509,32.509,32.4476,32.4783,7300.0
2007-05-01 12:10:00,42.37,42.41,42.34,42.39,7700.0,32.4783,32.509,32.4553,32.4936,7700.0
2007-05-01 12:20:00,42.38,42.4,42.28,42.31,5400.0,32.486,32.5013,32.4093,32.4323,5400.0
2007-05-01 12:30:00,42.29,42.39,42.27,42.31,7600.0,32.417,32.4936,32.4017,32.4323,7600.0
2007-05-01 12:40:00,42.33,42.37,42.28,42.3,5900.0,32.4476,32.4783,32.4093,32.4246,5900.0
2007-05-01 12:50:00,42.28,42.35,42.27,42.3,8700.0,32.4093,32.463,32.4017,32.4246,8700.0
2007-05-01 13:00:00,42.28,42.3,42.24,42.27,11400.0,32.4093,32.4246,32.3787,32.4017,11400.0
2007-05-01 13:10:00,42.25,42.33,42.24,42.3,24200.0,32.3863,32.4476,32.3787,32.4246,24200.0
2007-05-01 13:20:00,42.3,42.41,42.27,42.39,4900.0,32.4246,32.509,32.4017,32.4936,4900.0
2007-05-01 13:30:00,42.4,42.43,42.38,42.4,7400.0,32.5013,32.5243,32.486,32.5013,7400.0
2007-05-01 13:40:00,42.4,42.44,42.36,42.38,10400.0,32.5013,32.532,32.4706,32.486,10400.0
2007-05-01 13:50:00,42.38,42.44,42.32,42.42,6200.0,32.486,32.532,32.44,32.5166,6200.0
2007-05-01 14:00:00,42.42,42.44,42.34,42.4,14100.0,32.5166,32.532,32.4553,32.5013,14100.0
2007-05-01 14:10:00,42.38,42.46,42.37,42.42,8100.0,32.486,32.5473,32.4783,32.5166,8100.0
2007-05-01 14:20:00,42.43,42.59,42.43,42.54,14200.0,32.5243,32.6469,32.5243,32.6086,14200.0
2007-05-01 14:30:00,42.53,42.61,42.44,42.59,24700.0,32.601,32.6623,32.532,32.6469,24700.0
2007-05-01 14:40:00,42.59,42.7,42.53,42.59,15000.0,32.6469,32.7313,32.601,32.6469,15000.0
2007-05-01 14:50:00,42.59,42.61,42.48,42.53,12200.0,32.6469,32.6623,32.5626,32.601,12200.0
2007-05-01 15:00:00,42.54,42.63,42.48,42.5,25100.0,32.6086,32.6776,32.5626,32.578,25100.0
2007-05-01 15:10:00,42.51,42.53,42.5,42.53,15800.0,32.5856,32.601,32.578,32.601,15800.0
2007-05-01 15:20:00,42.52,42.56,42.46,42.48,38400.0,32.5933,32.6239,32.5473,32.5626,38400.0
2007-05-01 15:30:00,42.48,42.54,42.44,42.5,14000.0,32.5626,32.6086,32.532,32.578,14000.0
2007-05-01 15:40:00,42.5,42.54,42.5,42.52,15200.0,32.578,32.6086,32.578,32.5933,15200.0
2007-05-01 15:50:00,42.52,42.56,42.46,42.51,43100.0,32.5933,32.6239,32.5473,32.5856,43100.0
2007-05-02 09:30:00,42.35,42.68,42.16,42.6,22200.0,32.463,32.7159,32.3173,32.6546,22200.0
2007-05-02 09:40:00,42.6,42.89,42.6,42.86,25600.0,32.6546,32.8769,32.6546,32.8539,25600.0
2007-05-02 09:50:00,42.79,42.8,42.39,42.49,33800.0,32.8003,32.8079,32.4936,32.5703,33800.0
2007-05-02 10:00:00,42.54,42.7,42.47,42.6,26800.0,32.6086,32.7313,32.555,32.6546,26800.0
2007-05-02 10:10:00,42.6,42.67,42.56,42.65,19600.0,32.6546,32.7083,32.6239,32.6929,19600.0
2007-05-02 10:20:00,42.65,42.68,42.58,42.58,19700.0,32.6929,32.7159,32.6393,32.6393,19700.0
2007-05-02 10:30:00,42.61,42.68,42.58,42.6,22900.0,32.6623,32.7159,32.6393,32.6546,22900.0
2007-05-02 10:40:00,42.62,42.68,42.59,42.61,17600.0,32.6699,32.7159,32.6469,32.6623,17600.0
2007-05-02 10:50:00,42.62,42.64,42.58,42.61,19100.0,32.6699,32.6853,32.6393,32.6623,19100.0
2007-05-02 11:00:00,42.61,42.64,42.44,42.45,14400.0,32.6623,32.6853,32.532,32.5396,14400.0
2007-05-02 11:10:00,42.45,42.45,42.34,42.43,12100.0,32.5396,32.5396,32.4553,32.5243,12100.0
2007-05-02 11:20:00,42.43,42.52,42.32,42.51,18000.0,32.5243,32.5933,32.44,32.5856,18000.0
2007-05-02 11:30:00,42.49,42.52,42.47,42.48,10400.0,32.5703,32.5933,32.555,32.5626,10400.0
2007-05-02 11:40:00,42.47,42.47,42.3,42.34,10000.0,32.555,32.555,32.4246,32.4553,10000.0
2007-05-02 11:50:00,42.36,42.4,42.34,42.39,7900.0,32.4706,32.5013,32.4553,32.4936,7900.0
2007-05-02 12:00:00,42.39,42.39,42.23,42.32,14800.0,32.4936,32.4936,32.371,32.44,14800.0
2007-05-02 12:10:00,42.33,42.38,42.32,42.36,10200.0,32.4476,32.486,32.44,32.4706,10200.0
2007-05-02 12:20:00,42.36,42.39,42.34,42.35,8000.0,32.4706,32.4936,32.4553,32.463,8000.0
2007-05-02 12:30:00,42.36,42.43,42.35,42.41,20300.0,32.4706,32.5243,32.463,32.509,20300.0
2007-05-02 12:40:00,42.43,42.46,42.37,42.38,18500.0,32.5243,32.5473,32.4783,32.486,18500.0
2007-05-02 12:50:00,42.39,42.43,42.37,42.4,10100.0,32.4936,32.5243,32.4783,32.5013,10100.0
2007-05-02 13:00:00,42.39,42.42,42.37,42.4,7100.0,32.4936,32.5166,32.4783,32.5013,7100.0
2007-05-02 13:10:00,42.4,42.46,42.37,42.45,16400.0,32.5013,32.5473,32.4783,32.5396,16400.0
2007-05-02 13:20:00,42.45,42.5,42.44,42.47,5900.0,32.5396,32.578,32.532,32.555,5900.0
2007-05-02 13:30:00,42.45,42.51,42.42,42.51,12000.0,32.5396,32.5856,32.5166,32.5856,12000.0
2007-05-02 13:40:00,42.52,42.52,42.42,42.46,10000.0,32.5933,32.5933,32.5166,32.5473,10000.0
2007-05-02 13:50:00,42.47,42.47,42.44,42.45,8300.0,32.555,32.555,32.532,32.5396,8300.0
2007-05-02 14:00:00,42.45,42.45,42.39,42.43,11500.0,32.5396,32.5396,32.4936,32.5243,11500.0
2007-05-02 14:10:00,42.42,42.48,42.41,42.48,9400.0,32.5166,32.5626,32.509,32.5626,9400.0
2007-05-02 14:20:00,42.47,42.5,42.47,42.49,13500.0,32.555,32.578,32.555,32.5703,13500.0
2007-05-02 14:30:00,42.49,42.5,42.46,42.49,12100.0,32.5703,32.578,32.5473,32.5703,12100.0
2007-05-02 14:40:00,42.48,42.55,42.48,42.5,26500.0,32.5626,32.6163,32.5626,32.578,26500.0
2007-05-02 14:50:00,42.5,42.52,42.45,42.45,15600.0,32.578,32.5933,32.5396,32.5396,15600.0
2007-05-02 15:00:00,42.44,42.46,42.36,42.4,21800.0,32.532,32.5473,32.4706,32.5013,21800.0
2007-05-02 15:10:00,42.39,42.41,42.27,42.32,33300.0,32.4936,32.509,32.4017,32.44,33300.0
2007-05-02 15:20:00,42.32,42.35,42.27,42.32,31100.0,32.44,32.463,32.4017,32.44,31100.0
2007-05-02 15:30:00,42.33,42.35,42.22,42.22,28500.0,32.4476,32.463,32.3633,32.3633,28500.0
2007-05-02 15:40:00,42.23,42.34,42.19,42.22,38000.0,32.371,32.4553,32.3403,32.3633,38000.0
2007-05-02 15:50:00,42.23,42.25,42.09,42.18,55400.0,32.371,32.3863,32.2637,32.3327,55400.0
2007-05-03 09:30:00,42.3,42.6,42.25,42.53,22800.0,32.4246,32.6546,32.3863,32.601,22800.0
2007-05-03 09:40:00,42.51,42.6,42.41,42.45,18700.0,32.5856,32.6546,32.509,32.5396,18700.0
2007-05-03 09:50:00,42.4,42.52,42.27,42.52,17300.0,32.5013,32.5933,32.4017,32.5933,17300.0
2007-05-03 10:00:00,42.49,42.61,42.43,42.54,20400.0,32.5703,32.6623,32.5243,32.6086,20400.0
2007-05-03 10:10:00,42.54,42.56,42.4,42.47,23100.0,32.6086,32.6239,32.5013,32.555,23100.0
2007-05-03 10:20:00,42.48,42.56,42.35,42.52,15700.0,32.5626,32.6239,32.463,32.5933,15700.0
2007-05-03 10:30:00,42.51,42.65,42.51,42.62,10700.0,32.5856,32.6929,32.5856,32.6699,10700.0
2007-05-03 10:40:00,42.62,42.96,42.62,42.96,27800.0,32.6699,32.9306,32.6699,32.9306,27800.0
2007-05-03 10:50:00,42.93,43.08,42.93,43.04,21800.0,32.9076,33.0225,32.9076,32.9919,21800.0
2007-05-03 11:00:00,43.04,43.06,42.83,42.83,12500.0,32.9919,33.0072,32.8309,32.8309,12500.0
2007-05-03 11:10:00,42.83,42.87,42.8,42.86,9100.0,32.8309,32.8616,32.8079,32.8539,9100.0
2007-05-03 11:20:00,42.85,42.96,42.85,42.95,8900.0,32.8462,32.9306,32.8462,32.9229,8900.0
2007-05-03 11:30:00,42.95,43.0,42.93,42.96,12700.0,32.9229,32.9612,32.9076,32.9306,12700.0
2007-05-03 11:40:00,42.96,43.01,42.96,43.0,9300.0,32.9306,32.9689,32.9306,32.9612,9300.0
2007-05-03 11:50:00,42.99,43.03,42.91,42.95,14600.0,32.9536,32.9842,32.8922,32.9229,14600.0
2007-05-03 12:00:00,42.95,42.97,42.88,42.89,13400.0,32.9229,32.9382,32.8692,32.8769,13400.0
2007-05-03 12:10:00,42.89,42.94,42.86,42.93,6900.0,32.8769,32.9152,32.8539,32.9076,6900.0
2007-05-03 12:20:00,42.92,42.97,42.9,42.92,12600.0,32.8999,32.9382,32.8846,32.8999,12600.0
2007-05-03 12:30:00,42.89,42.89,42.74,42.74,9700.0,32.8769,32.8769,32.7619,32.7619,9700.0
2007-05-03 12:40:00,42.75,42.79,42.65,42.67,18700.0,32.7696,32.8003,32.6929,32.7083,18700.0
2007-05-03 12:50:00,42.67,42.74,42.65,42.65,24700.0,32.7083,32.7619,32.6929,32.6929,24700.0
2007-05-03 13:00:00,42.66,42.66,42.52,42.63,34800.0,32.7006,32.7006,32.5933,32.6776,34800.0
2007-05-03 13:10:00,42.6,42.72,42.6,42.71,13700.0,32.6546,32.7466,32.6546,32.7389,13700.0
2007-05-03 13:20:00,42.7,42.7,42.57,42.66,13000.0,32.7313,32.7313,32.6316,32.7006,13000.0
2007-05-03 13:30:00,42.66,42.68,42.61,42.64,12000.0,32.7006,32.7159,32.6623,32.6853,12000.0
2007-05-03 13:40:00,42.65,42.7,42.65,42.67,16000.0,32.6929,32.7313,32.6929,32.7083,16000.0
2007-05-03 13:50:00,42.67,42.69,42.58,42.59,17100.0,32.7083,32.7236,32.6393,32.6469,17100.0
2007-05-03 14:00:00,42.6,42.7,42.6,42.68,13300.0,32.6546,32.7313,32.6546,32.7159,13300.0
2007-05-03 14:10:00,42.68,42.71,42.63,42.69,14000.0,32.7159,32.7389,32.6776,32.7236,14000.0
2007-05-03 14:20:00,42.68,42.71,42.51,42.71,24800.0,32.7159,32.7389,32.5856,32.7389,24800.0
2007-05-03 14:30:00,42.71,42.79,42.6,42.62,19900.0,32.7389,32.8003,32.6546,32.6699,19900.0
2007-05-03 14:40:00,42.62,42.7,42.6,42.65,14900.0,32.6699,32.7313,32.6546,32.6929,14900.0
2007-05-03 14:50:00,42.64,42.69,42.6,42.65,16400.0,32.6853,32.7236,32.6546,32.6929,16400.0
2007-05-03 15:00:00,42.66,42.7,42.55,42.63,30400.0,32.7006,32.7313,32.6163,32.6776,30400.0
2007-05-03 15:10:00,42.62,42.69,42.62,42.68,9800.0,32.6699,32.7236,32.6699,32.7159,9800.0
2007-05-03 15:20:00,42.68,42.73,42.68,42.69,14700.0,32.7159,32.7543,32.7159,32.7236,14700.0
2007-05-03 15:30:00,42.68,42.7,42.59,42.67,20600.0,32.7159,32.7313,32.6469,32.7083,20600.0
2007-05-03 15:40:00,42.68,42.68,42.52,42.64,39400.0,32.7159,32.7159,32.5933,32.6853,39400.0
2007-05-03 15:50:00,42.67,42.7,42.56,42.6,29300.0,32.7083,32.7313,32.6239,32.6546,29300.0
2007-05-04 09:30:00,42.75,42.75,42.6,42.6,10000.0,32.7696,32.7696,32.6546,32.6546,10000.0
2007-05-04 09:40:00,42.57,42.7,42.57,42.6,12700.0,32.6316,32.7313,32.6316,32.6546,12700.0
2007-05-04 09:50:00,42.62,42.75,42.6,42.66,24400.0,32.6699,32.7696,32.6546,32.7006,24400.0
2007-05-04 10:00:00,42.66,42.71,42.51,42.6,19200.0,32.7006,32.7389,32.5856,32.6546,19200.0
2007-05-04 10:10:00,42.56,42.57,42.39,42.41,18700.0,32.6239,32.6316,32.4936,32.509,18700.0
2007-05-04 10:20:00,42.4,42.54,42.39,42.47,18300.0,32.5013,32.6086,32.4936,32.555,18300.0
2007-05-04 10:30:00,42.49,42.49,42.33,42.47,13900.0,32.5703,32.5703,32.4476,32.555,13900.0
2007-05-04 10:40:00,42.44,42.57,42.42,42.57,10100.0,32.532,32.6316,32.5166,32.6316,10100.0
2007-05-04 10:50:00,42.54,42.66,42.54,42.6,9000.0,32.6086,32.7006,32.6086,32.6546,9000.0
2007-05-04 11:00:00,42.61,42.62,42.45,42.47,9400.0,32.6623,32.6699,32.5396,32.555,9400.0
2007-05-04 11:10:00,42.47,42.5,42.39,42.5,16300.0,32.555,32.578,32.4936,32.578,16300.0
2007-05-04 11:20:00,42.52,42.52,42.42,42.46,9700.0,32.5933,32.5933,32.5166,32.5473,9700.0
2007-05-04 11:30:00,42.47,42.49,42.42,42.44,10000.0,32.555,32.5703,32.5166,32.532,10000.0
2007-05-04 11:40:00,42.44,42.52,42.44,42.52,14700.0,32.532,32.5933,32.532,32.5933,14700.0
2007-05-04 11:50:00,42.52,42.52,42.44,42.48,7200.0,32.5933,32.5933,32.532,32.5626,7200.0
2007-05-04 12:00:00,42.5,42.52,42.42,42.51,8200.0,32.578,32.5933,32.5166,32.5856,8200.0
2007-05-04 12:10:00,42.51,42.53,42.47,42.53,24900.0,32.5856,32.601,32.555,32.601,24900.0
2007-05-04 12:20:00,42.51,42.52,42.38,42.46,11300.0,32.5856,32.5933,32.486,32.5473,11300.0
2007-05-04 12:30:00,42.45,42.47,42.37,42.41,14800.0,32.5396,32.555,32.4783,32.509,14800.0
2007-05-04 12:40:00,42.39,42.49,42.39,42.48,6000.0,32.4936,32.5703,32.4936,32.5626,6000.0
2007-05-04 12:50:00,42.46,42.54,42.45,42.5,9100.0,32.5473,32.6086,32.5396,32.578,9100.0
2007-05-04 13:00:00,42.51,42.51,42.46,42.46,2300.0,32.5856,32.5856,32.5473,32.5473,2300.0
2007-05-04 13:10:00,42.46,42.51,42.46,42.47,2000.0,32.5473,32.5856,32.5473,32.555,2000.0
2007-05-04 13:20:00,42.47,42.49,42.42,42.43,8000.0,32.555,32.5703,32.5166,32.5243,8000.0
2007-05-04 13:30:00,42.44,42.44,42.38,42.39,3300.0,32.532,32.532,32.486,32.4936,3300.0
2007-05-04 13:40:00,42.4,42.47,42.4,42.45,8000.0,32.5013,32.555,32.5013,32.5396,8000.0
2007-05-04 13:50:00,42.43,42.45,42.27,42.31,18600.0,32.5243,32.5396,32.4017,32.4323,18600.0
2007-05-04 14:00:00,42.31,42.34,42.23,42.25,14100.0,32.4323,32.4553,32.371,32.3863,14100.0
2007-05-04 14:10:00,42.25,42.29,42.21,42.26,13000.0,32.3863,32.417,32.3557,32.394,13000.0
2007-05-04 14:20:00,42.27,42.27,42.15,42.19,19900.0,32.4017,32.4017,32.3097,32.3403,19900.0
2007-05-04 14:30:00,42.19,42.24,42.16,42.23,12600.0,32.3403,32.3787,32.3173,32.371,12600.0
2007-05-04 14:40:00,42.23,42.25,42.21,42.23,12400.0,32.371,32.3863,32.3557,32.371,12400.0
2007-05-04 14:50:00,42.23,42.25,42.21,42.24,8600.0,32.371,32.3863,32.3557,32.3787,8600.0
2007-05-04 15:00:00,42.23,42.28,42.21,42.23,19200.0,32.371,32.4093,32.3557,32.371,19200.0
2007-05-04 15:10:00,42.24,42.26,42.2,42.23,21800.0,32.3787,32.394,32.348,32.371,21800.0
2007-05-04 15:20:00,42.23,42.28,42.21,42.28,13700.0,32.371,32.4093,32.3557,32.4093,13700.0
2007-05-04 15:30:00,42.28,42.3,42.23,42.26,19800.0,32.4093,32.4246,32.371,32.394,19800.0
2007-05-04 15:40:00,42.26,42.32,42.19,42.25,29900.0,32.394,32.44,32.3403,32.3863,29900.0
2007-05-04 15:50:00,42.25,42.34,42.24,42.33,21400.0,32.3863,32.4553,32.3787,32.4476,21400.0
2007-05-07 09:30:00,42.33,42.43,42.27,42.4,23200.0,32.4476,32.5243,32.4017,32.5013,23200.0
2007-05-07 09:40:00,42.41,42.55,42.31,42.34,27900.0,32.509,32.6163,32.4323,32.4553,27900.0
2007-05-07 09:50:00,42.33,42.34,42.11,42.16,23300.0,32.4476,32.4553,32.279,32.3173,23300.0
2007-05-07 10:00:00,42.16,42.23,42.11,42.16,30100.0,32.3173,32.371,32.279,32.3173,30100.0
2007-05-07 10:10:00,42.16,42.17,42.03,42.17,15600.0,32.3173,32.325,32.2177,32.325,15600.0
2007-05-07 10:20:00,42.17,42.23,42.11,42.11,33500.0,32.325,32.371,32.279,32.279,33500.0
2007-05-07 10:30:00,42.11,42.16,42.05,42.14,23100.0,32.279,32.3173,32.233,32.302,23100.0
2007-05-07 10:40:00,42.15,42.15,42.1,42.14,17100.0,32.3097,32.3097,32.2713,32.302,17100.0
2007-05-07 10:50:00,42.16,42.16,41.88,41.95,46100.0,32.3173,32.3173,32.1027,32.1564,46100.0
2007-05-07 11:00:00,41.95,41.96,41.86,41.87,33900.0,32.1564,32.164,32.0874,32.095,33900.0
2007-05-07 11:10:00,41.89,41.89,41.79,41.86,20700.0,32.1104,32.1104,32.0337,32.0874,20700.0
2007-05-07 11:20:00,41.87,41.95,41.81,41.91,40900.0,32.095,32.1564,32.049,32.1257,40900.0
2007-05-07 11:30:00,41.9,41.9,41.85,41.9,13900.0,32.118,32.118,32.0797,32.118,13900.0
2007-05-07 11:40:00,41.89,41.9,41.86,41.9,9100.0,32.1104,32.118,32.0874,32.118,9100.0
2007-05-07 11:50:00,41.9,41.9,41.77,41.82,16300.0,32.118,32.118,32.0184,32.0567,16300.0
2007-05-07 12:00:00,41.82,41.87,41.82,41.86,19900.0,32.0567,32.095,32.0567,32.0874,19900.0
2007-05-07 12:10:00,41.86,41.92,41.84,41.85,19300.0,32.0874,32.1334,32.072,32.0797,19300.0
2007-05-07 12:20:00,41.85,41.9,41.84,41.89,6800.0,32.0797,32.118,32.072,32.1104,6800.0
2007-05-07 12:30:00,41.88,41.9,41.88,41.89,5500.0,32.1027,32.118,32.1027,32.1104,5500.0
2007-05-07 12:40:00,41.88,41.89,41.86,41.89,9300.0,32.1027,32.1104,32.0874,32.1104,9300.0
2007-05-07 12:50:00,41.89,41.9,41.88,41.89,9100.0,32.1104,32.118,32.1027,32.1104,9100.0
2007-05-07 13:00:00,41.89,41.9,41.86,41.88,11500.0,32.1104,32.118,32.0874,32.1027,11500.0
2007-05-07 13:10:00,41.87,41.92,41.87,41.91,11600.0,32.095,32.1334,32.095,32.1257,11600.0
2007-05-07 13:20:00,41.92,41.93,41.89,41.9,8700.0,32.1334,32.141,32.1104,32.118,8700.0
2007-05-07 13:30:00,41.91,41.96,41.9,41.95,12500.0,32.1257,32.164,32.118,32.1564,12500.0
2007-05-07 13:40:00,41.94,41.97,41.9,41.94,12500.0,32.1487,32.1717,32.118,32.1487,12500.0
2007-05-07 13:50:00,41.95,41.96,41.94,41.95,6900.0,32.1564,32.164,32.1487,32.1564,6900.0
2007-05-07 14:00:00,41.95,41.97,41.85,41.97,15300.0,32.1564,32.1717,32.0797,32.1717,15300.0
2007-05-07 14:10:00,41.95,41.98,41.88,41.94,18700.0,32.1564,32.1794,32.1027,32.1487,18700.0
2007-05-07 14:20:00,41.94,41.95,41.93,41.95,4700.0,32.1487,32.1564,32.141,32.1564,4700.0
2007-05-07 14:30:00,41.96,41.98,41.9,41.94,22700.0,32.164,32.1794,32.118,32.1487,22700.0
2007-05-07 14:40:00,41.95,41.99,41.94,41.95,14700.0,32.1564,32.187,32.1487,32.1564,14700.0
2007-05-07 14:50:00,41.95,42.07,41.95,42.03,21000.0,32.1564,32.2483,32.1564,32.2177,21000.0
2007-05-07 15:00:00,42.03,42.04,41.81,41.95,44800.0,32.2177,32.2253,32.049,32.1564,44800.0
2007-05-07 15:10:00,41.97,42.01,41.95,41.98,9900.0,32.1717,32.2024,32.1564,32.1794,9900.0
2007-05-07 15:20:00,41.98,42.0,41.95,42.0,24900.0,32.1794,32.1947,32.1564,32.1947,24900.0
2007-05-07 15:30:00,41.99,42.01,41.93,42.01,74200.0,32.187,32.2024,32.141,32.2024,74200.0
2007-05-07 15:40:00,42.01,42.05,41.99,42.0,41100.0,32.2024,32.233,32.187,32.1947,41100.0
2007-05-07 15:50:00,42.01,42.06,41.93,41.96,69700.0,32.2024,32.2407,32.141,32.164,69700.0
2007-05-08 09:30:00,41.9,41.9,41.4,41.53,30600.0,32.118,32.118,31.7348,31.8344,30600.0
2007-05-08 09:40:00,41.53,41.53,41.15,41.31,21000.0,31.8344,31.8344,31.5431,31.6658,21000.0
2007-05-08 09:50:00,41.28,41.52,41.26,41.49,9900.0,31.6428,31.8267,31.6274,31.8037,9900.0
2007-05-08 10:00:00,41.49,41.56,41.12,41.19,27700.0,31.8037,31.8574,31.5201,31.5738,27700.0
2007-05-08 10:10:00,41.17,41.3,41.15,41.3,22300.0,31.5585,31.6581,31.5431,31.6581,22300.0
2007-05-08 10:20:00,41.28,41.4,41.24,41.37,14600.0,31.6428,31.7348,31.6121,31.7118,14600.0
2007-05-08 10:30:00,41.4,41.43,41.37,41.4,15100.0,31.7348,31.7578,31.7118,31.7348,15100.0
2007-05-08 10:40:00,41.4,41.44,41.29,41.39,16600.0,31.7348,31.7654,31.6504,31.7271,16600.0
2007-05-08 10:50:00,41.4,41.46,41.4,41.43,11900.0,31.7348,31.7808,31.7348,31.7578,11900.0
2007-05-08 11:00:00,41.43,41.54,41.43,41.48,13000.0,31.7578,31.8421,31.7578,31.7961,13000.0
2007-05-08 11:10:00,41.49,41.57,41.49,41.55,13000.0,31.8037,31.8651,31.8037,31.8497,13000.0
2007-05-08 11:20:00,41.55,41.59,41.53,41.54,12600.0,31.8497,31.8804,31.8344,31.8421,12600.0
2007-05-08 11:30:00,41.54,41.59,41.54,41.57,10600.0,31.8421,31.8804,31.8421,31.8651,10600.0
2007-05-08 11:40:00,41.57,41.58,41.51,41.55,12500.0,31.8651,31.8727,31.8191,31.8497,12500.0
2007-05-08 11:50:00,41.55,41.6,41.52,41.52,11300.0,31.8497,31.8881,31.8267,31.8267,11300.0
2007-05-08 12:00:00,41.53,41.63,41.5,41.62,9200.0,31.8344,31.9111,31.8114,31.9034,9200.0
2007-05-08 12:10:00,41.63,41.69,41.63,41.64,14700.0,31.9111,31.9571,31.9111,31.9187,14700.0
2007-05-08 12:20:00,41.64,41.64,41.56,41.57,8300.0,31.9187,31.9187,31.8574,31.8651,8300.0
2007-05-08 12:30:00,41.58,41.66,41.58,41.66,16700.0,31.8727,31.9341,31.8727,31.9341,16700.0
2007-05-08 12:40:00,41.67,41.8,41.67,41.8,13600.0,31.9417,32.0414,31.9417,32.0414,13600.0
2007-05-08 12:50:00,41.81,42.0,41.81,41.96,22000.0,32.049,32.1947,32.049,32.164,22000.0
2007-05-08 13:00:00,41.95,41.95,41.81,41.92,21900.0,32.1564,32.1564,32.049,32.1334,21900.0
2007-05-08 13:10:00,41.93,41.95,41.85,41.87,10200.0,32.141,32.1564,32.0797,32.095,10200.0
2007-05-08 13:20:00,41.85,41.92,41.85,41.91,6800.0,32.0797,32.1334,32.0797,32.1257,6800.0
2007-05-08 13:30:00,41.91,41.92,41.85,41.86,5000.0,32.1257,32.1334,32.0797,32.0874,5000.0
2007-05-08 13:40:00,41.86,41.95,41.82,41.9,14500.0,32.0874,32.1564,32.0567,32.118,14500.0
2007-05-08 13:50:00,41.85,41.88,41.79,41.84,30200.0,32.0797,32.1027,32.0337,32.072,30200.0
2007-05-08 14:00:00,41.84,41.9,41.79,41.9,13000.0,32.072,32.118,32.0337,32.118,13000.0
2007-05-08 14:10:00,41.9,41.96,41.9,41.91,9400.0,32.118,32.164,32.118,32.1257,9400.0
2007-05-08 14:20:00,41.94,41.95,41.87,41.93,9000.0,32.1487,32.1564,32.095,32.141,9000.0
2007-05-08 14:30:00,41.94,41.95,41.89,41.89,9700.0,32.1487,32.1564,32.1104,32.1104,9700.0
2007-05-08 14:40:00,41.89,41.91,41.87,41.89,5100.0,32.1104,32.1257,32.095,32.1104,5100.0
2007-05-08 14:50:00,41.89,41.89,41.83,41.86,6400.0,32.1104,32.1104,32.0644,32.0874,6400.0
2007-05-08 15:00:00,41.85,41.9,41.82,41.83,14700.0,32.0797,32.118,32.0567,32.0644,14700.0
2007-05-08 15:10:00,41.83,41.94,41.72,41.76,43600.0,32.0644,32.1487,31.9801,32.0107,43600.0
2007-05-08 15:20:00,41.76,41.87,41.74,41.83,24500.0,32.0107,32.095,31.9954,32.0644,24500.0
2007-05-08 15:30:00,41.83,41.9,41.82,41.9,12200.0,32.0644,32.118,32.0567,32.118,12200.0
2007-05-08 15:40:00,41.9,41.96,41.87,41.95,14600.0,32.118,32.164,32.095,32.1564,14600.0
2007-05-08 15:50:00,41.95,41.99,41.91,41.99,40100.0,32.1564,32.187,32.1257,32.187,40100.0
2007-05-09 09:30:00,41.94,41.94,41.74,41.94,8000.0,32.1487,32.1487,31.9954,32.1487,8000.0
2007-05-09 09:40:00,41.93,42.04,41.9,42.02,6300.0,32.141,32.2253,32.118,32.21,6300.0
2007-05-09 09:50:00,42.01,42.07,41.94,42.02,9600.0,32.2024,32.2483,32.1487,32.21,9600.0
2007-05-09 10:00:00,42.01,42.21,42.01,42.21,18900.0,32.2024,32.3557,32.2024,32.3557,18900.0
2007-05-09 10:10:00,42.2,42.29,42.2,42.29,12200.0,32.348,32.417,32.348,32.417,12200.0
2007-05-09 10:20:00,42.29,42.4,42.27,42.31,20300.0,32.417,32.5013,32.4017,32.4323,20300.0
2007-05-09 10:30:00,42.32,42.36,42.12,42.12,13400.0,32.44,32.4706,32.2867,32.2867,13400.0
2007-05-09 10:40:00,42.14,42.24,42.13,42.23,5100.0,32.302,32.3787,32.2943,32.371,5100.0
2007-05-09 10:50:00,42.23,42.35,42.23,42.3,7400.0,32.371,32.463,32.371,32.4246,7400.0
2007-05-09 11:00:00,42.3,42.38,42.3,42.35,6200.0,32.4246,32.486,32.4246,32.463,6200.0
2007-05-09 11:10:00,42.35,42.43,42.34,42.37,12600.0,32.463,32.5243,32.4553,32.4783,12600.0
2007-05-09 11:20:00,42.36,42.37,42.3,42.32,7500.0,32.4706,32.4783,32.4246,32.44,7500.0
2007-05-09 11:30:00,42.32,42.35,42.31,42.31,8300.0,32.44,32.463,32.4323,32.4323,8300.0
2007-05-09 11:40:00,42.3,42.31,42.22,42.24,9100.0,32.4246,32.4323,32.3633,32.3787,9100.0
2007-05-09 11:50:00,42.25,42.26,42.23,42.25,7100.0,32.3863,32.394,32.371,32.3863,7100.0
2007-05-09 12:00:00,42.25,42.32,42.23,42.32,10600.0,32.3863,32.44,32.371,32.44,10600.0
2007-05-09 12:10:00,42.32,42.33,42.3,42.32,10800.0,32.44,32.4476,32.4246,32.44,10800.0
2007-05-09 12:20:00,42.32,42.32,42.29,42.31,13000.0,32.44,32.44,32.417,32.4323,13000.0
2007-05-09 12:30:00,42.31,42.36,42.27,42.36,13600.0,32.4323,32.4706,32.4017,32.4706,13600.0
2007-05-09 12:40:00,42.36,42.41,42.32,42.35,6700.0,32.4706,32.509,32.44,32.463,6700.0
2007-05-09 12:50:00,42.35,42.37,42.33,42.34,3800.0,32.463,32.4783,32.4476,32.4553,3800.0
2007-05-09 13:00:00,42.34,42.34,42.21,42.23,8000.0,32.4553,32.4553,32.3557,32.371,8000.0
2007-05-09 13:10:00,42.23,42.27,42.21,42.26,6700.0,32.371,32.4017,32.3557,32.394,6700.0
2007-05-09 13:20:00,42.27,42.32,42.27,42.3,3200.0,32.4017,32.44,32.4017,32.4246,3200.0
2007-05-09 13:30:00,42.3,42.33,42.22,42.22,11400.0,32.4246,32.4476,32.3633,32.3633,11400.0
2007-05-09 13:40:00,42.22,42.27,42.22,42.26,3800.0,32.3633,32.4017,32.3633,32.394,3800.0
2007-05-09 13:50:00,42.24,42.26,42.23,42.25,5100.0,32.3787,32.394,32.371,32.3863,5100.0
2007-05-09 14:00:00,42.26,42.3,42.26,42.29,4300.0,32.394,32.4246,32.394,32.417,4300.0
2007-05-09 14:10:00,42.29,42.31,42.1,42.27,26700.0,32.417,32.4323,32.2713,32.4017,26700.0
2007-05-09 14:20:00,42.28,42.37,42.14,42.34,25200.0,32.4093,32.4783,32.302,32.4553,25200.0
2007-05-09 14:30:00,42.33,42.44,42.27,42.44,11300.0,32.4476,32.532,32.4017,32.532,11300.0
2007-05-09 14:40:00,42.44,42.64,42.38,42.52,38800.0,32.532,32.6853,32.486,32.5933,38800.0
2007-05-09 14:50:00,42.54,42.6,42.45,42.54,18600.0,32.6086,32.6546,32.5396,32.6086,18600.0
2007-05-09 15:00:00,42.54,42.58,42.48,42.51,22500.0,32.6086,32.6393,32.5626,32.5856,22500.0
2007-05-09 15:10:00,42.51,42.64,42.5,42.51,24000.0,32.5856,32.6853,32.578,32.5856,24000.0
2007-05-09 15:20:00,42.5,42.63,42.5,42.63,14600.0,32.578,32.6776,32.578,32.6776,14600.0
2007-05-09 15:30:00,42.64,42.64,42.46,42.56,16600.0,32.6853,32.6853,32.5473,32.6239,16600.0
2007-05-09 15:40:00,42.56,42.64,42.52,42.58,18000.0,32.6239,32.6853,32.5933,32.6393,18000.0
2007-05-09 15:50:00,42.56,42.62,42.51,42.58,26100.0,32.6239,32.6699,32.5856,32.6393,26100.0
2007-05-10 09:30:00,42.32,42.32,42.16,42.21,7300.0,32.44,32.44,32.3173,32.3557,7300.0
2007-05-10 09:40:00,42.14,42.15,42.05,42.14,6600.0,32.302,32.3097,32.233,32.302,6600.0
2007-05-10 09:50:00,42.17,42.17,42.05,42.09,8600.0,32.325,32.325,32.233,32.2637,8600.0
2007-05-10 10:00:00,42.08,42.1,42.01,42.08,10300.0,32.256,32.2713,32.2024,32.256,10300.0
2007-05-10 10:10:00,42.1,42.1,42.0,42.06,8500.0,32.2713,32.2713,32.1947,32.2407,8500.0
2007-05-10 10:20:00,42.04,42.09,42.04,42.06,6400.0,32.2253,32.2637,32.2253,32.2407,6400.0
2007-05-10 10:30:00,42.05,42.08,42.03,42.05,5500.0,32.233,32.256,32.2177,32.233,5500.0
2007-05-10 10:40:00,42.06,42.16,42.06,42.11,6700.0,32.2407,32.3173,32.2407,32.279,6700.0
2007-05-10 10:50:00,42.12,42.15,42.09,42.14,4100.0,32.2867,32.3097,32.2637,32.302,4100.0
2007-05-10 11:00:00,42.14,42.14,41.97,41.99,16000.0,32.302,32.302,32.1717,32.187,16000.0
2007-05-10 11:10:00,41.99,42.0,41.91,41.91,14000.0,32.187,32.1947,32.1257,32.1257,14000.0
2007-05-10 11:20:00,41.91,41.93,41.78,41.79,6800.0,32.1257,32.141,32.026,32.0337,6800.0
2007-05-10 11:30:00,41.8,41.99,41.76,41.99,11000.0,32.0414,32.187,32.0107,32.187,11000.0
2007-05-10 11:40:00,41.99,42.05,41.97,41.98,8100.0,32.187,32.233,32.1717,32.1794,8100.0
2007-05-10 11:50:00,42.01,42.05,41.75,41.75,11900.0,32.2024,32.233,32.003,32.003,11900.0
2007-05-10 12:00:00,41.75,41.85,41.51,41.54,55300.0,32.003,32.0797,31.8191,31.8421,55300.0
2007-05-10 12:10:00,41.55,41.56,41.5,41.5,15900.0,31.8497,31.8574,31.8114,31.8114,15900.0
2007-05-10 12:20:00,41.53,41.54,41.48,41.49,12700.0,31.8344,31.8421,31.7961,31.8037,12700.0
2007-05-10 12:30:00,41.47,41.49,41.45,41.47,10100.0,31.7884,31.8037,31.7731,31.7884,10100.0
2007-05-10 12:40:00,41.47,41.53,41.47,41.51,10400.0,31.7884,31.8344,31.7884,31.8191,10400.0
2007-05-10 12:50:00,41.51,41.57,41.5,41.55,11000.0,31.8191,31.8651,31.8114,31.8497,11000.0
2007-05-10 13:00:00,41.55,41.56,41.47,41.52,9600.0,31.8497,31.8574,31.7884,31.8267,9600.0
2007-05-10 13:10:00,41.5,41.52,41.38,41.39,12600.0,31.8114,31.8267,31.7194,31.7271,12600.0
2007-05-10 13:20:00,41.39,41.39,41.32,41.38,16100.0,31.7271,31.7271,31.6734,31.7194,16100.0
2007-05-10 13:30:00,41.35,41.39,41.31,41.39,16000.0,31.6964,31.7271,31.6658,31.7271,16000.0
2007-05-10 13:40:00,41.41,41.46,41.41,41.45,7500.0,31.7424,31.7808,31.7424,31.7731,7500.0
2007-05-10 13:50:00,41.46,41.51,41.43,41.44,29800.0,31.7808,31.8191,31.7578,31.7654,29800.0
2007-05-10 14:00:00,41.45,41.6,41.42,41.53,43300.0,31.7731,31.8881,31.7501,31.8344,43300.0
2007-05-10 14:10:00,41.52,41.58,41.47,41.54,11900.0,31.8267,31.8727,31.7884,31.8421,11900.0
2007-05-10 14:20:00,41.52,41.59,41.52,41.59,7700.0,31.8267,31.8804,31.8267,31.8804,7700.0
2007-05-10 14:30:00,41.59,41.61,41.52,41.52,14700.0,31.8804,31.8957,31.8267,31.8267,14700.0
2007-05-10 14:40:00,41.53,41.53,41.45,41.51,44500.0,31.8344,31.8344,31.7731,31.8191,44500.0
2007-05-10 14:50:00,41.51,41.52,41.38,41.38,34000.0,31.8191,31.8267,31.7194,31.7194,34000.0
2007-05-10 15:00:00,41.38,41.41,41.27,41.29,25900.0,31.7194,31.7424,31.6351,31.6504,25900.0
2007-05-10 15:10:00,41.29,41.52,41.29,41.47,13600.0,31.6504,31.8267,31.6504,31.7884,13600.0
2007-05-10 15:20:00,41.45,41.52,41.34,41.4,29800.0,31.7731,31.8267,31.6888,31.7348,29800.0
2007-05-10 15:30:00,41.42,41.48,41.36,41.43,21000.0,31.7501,31.7961,31.7041,31.7578,21000.0
2007-05-10 15:40:00,41.43,41.46,41.35,41.39,24900.0,31.7578,31.7808,31.6964,31.7271,24900.0
2007-05-10 15:50:00,41.38,41.39,41.22,41.24,41100.0,31.7194,31.7271,31.5968,31.6121,41100.0
2007-05-11 09:30:00,41.32,41.64,41.32,41.61,8100.0,31.6734,31.9187,31.6734,31.8957,8100.0
2007-05-11 09:40:00,41.63,41.67,41.37,41.58,13600.0,31.9111,31.9417,31.7118,31.8727,13600.0
2007-05-11 09:50:00,41.64,41.66,41.44,41.5,8700.0,31.9187,31.9341,31.7654,31.8114,8700.0
2007-05-11 10:00:00,41.5,41.64,41.37,41.43,15800.0,31.8114,31.9187,31.7118,31.7578,15800.0
2007-05-11 10:10:00,41.39,41.55,41.39,41.53,11600.0,31.7271,31.8497,31.7271,31.8344,11600.0
2007-05-11 10:20:00,41.53,41.57,41.44,41.57,9200.0,31.8344,31.8651,31.7654,31.8651,9200.0
2007-05-11 10:30:00,41.57,41.63,41.52,41.55,5800.0,31.8651,31.9111,31.8267,31.8497,5800.0
2007-05-11 10:40:00,41.57,41.58,41.49,41.52,4300.0,31.8651,31.8727,31.8037,31.8267,4300.0
2007-05-11 10:50:00,41.52,41.62,41.48,41.49,16300.0,31.8267,31.9034,31.7961,31.8037,16300.0
2007-05-11 11:00:00,41.53,41.6,41.49,41.55,7700.0,31.8344,31.8881,31.8037,31.8497,7700.0
2007-05-11 11:10:00,41.54,41.6,41.42,41.45,16500.0,31.8421,31.8881,31.7501,31.7731,16500.0
2007-05-11 11:20:00,41.45,41.51,41.45,41.49,7200.0,31.7731,31.8191,31.7731,31.8037,7200.0
2007-05-11 11:30:00,41.49,41.53,41.44,41.46,6900.0,31.8037,31.8344,31.7654,31.7808,6900.0
2007-05-11 11:40:00,41.46,41.48,41.4,41.41,7800.0,31.7808,31.7961,31.7348,31.7424,7800.0
2007-05-11 11:50:00,41.45,41.47,41.41,41.45,9000.0,31.7731,31.7884,31.7424,31.7731,9000.0
2007-05-11 12:00:00,41.44,41.45,41.34,41.34,13000.0,31.7654,31.7731,31.6888,31.6888,13000.0
2007-05-11 12:10:00,41.33,41.42,41.33,41.39,9100.0,31.6811,31.7501,31.6811,31.7271,9100.0
2007-05-11 12:20:00,41.39,41.39,41.33,41.33,10600.0,31.7271,31.7271,31.6811,31.6811,10600.0
2007-05-11 12:30:00,41.33,41.35,41.28,41.28,8500.0,31.6811,31.6964,31.6428,31.6428,8500.0
2007-05-11 12:40:00,41.28,41.33,41.22,41.23,12100.0,31.6428,31.6811,31.5968,31.6044,12100.0
2007-05-11 12:50:00,41.23,41.28,41.2,41.28,15100.0,31.6044,31.6428,31.5815,31.6428,15100.0
2007-05-11 13:00:00,41.28,41.3,41.26,41.28,7800.0,31.6428,31.6581,31.6274,31.6428,7800.0
2007-05-11 13:10:00,41.27,41.29,41.27,41.27,4800.0,31.6351,31.6504,31.6351,31.6351,4800.0
2007-05-11 13:20:00,41.27,41.38,41.24,41.35,17400.0,31.6351,31.7194,31.6121,31.6964,17400.0
2007-05-11 13:30:00,41.35,41.36,41.34,41.34,5800.0,31.6964,31.7041,31.6888,31.6888,5800.0
2007-05-11 13:40:00,41.34,41.34,41.28,41.28,8900.0,31.6888,31.6888,31.6428,31.6428,8900.0
2007-05-11 13:50:00,41.3,41.35,41.29,41.35,4900.0,31.6581,31.6964,31.6504,31.6964,4900.0
2007-05-11 14:00:00,41.33,41.35,41.3,41.35,9500.0,31.6811,31.6964,31.6581,31.6964,9500.0
2007-05-11 14:10:00,41.36,41.4,41.35,41.36,18300.0,31.7041,31.7348,31.6964,31.7041,18300.0
2007-05-11 14:20:00,41.36,41.46,41.36,41.46,9700.0,31.7041,31.7808,31.7041,31.7808,9700.0
2007-05-11 14:30:00,41.47,41.51,41.39,41.51,20900.0,31.7884,31.8191,31.7271,31.8191,20900.0
2007-05-11 14:40:00,41.49,41.58,41.45,41.51,11100.0,31.8037,31.8727,31.7731,31.8191,11100.0
2007-05-11 14:50:00,41.52,41.53,41.48,41.48,8300.0,31.8267,31.8344,31.7961,31.7961,8300.0
2007-05-11 15:00:00,41.48,41.59,41.44,41.51,20900.0,31.7961,31.8804,31.7654,31.8191,20900.0
2007-05-11 15:10:00,41.52,41.58,41.52,41.57,8600.0,31.8267,31.8727,31.8267,31.8651,8600.0
2007-05-11 15:20:00,41.57,41.63,41.57,41.62,10600.0,31.8651,31.9111,31.8651,31.9034,10600.0
2007-05-11 15:30:00,41.62,41.67,41.56,41.58,16000.0,31.9034,31.9417,31.8574,31.8727,16000.0
2007-05-11 15:40:00,41.55,41.6,41.48,41.54,13200.0,31.8497,31.8881,31.7961,31.8421,13200.0
2007-05-11 15:50:00,41.54,41.67,41.54,41.64,29600.0,31.8421,31.9417,31.8421,31.9187,29600.0
2007-05-14 09:30:00,41.5,42.07,41.5,42.0,8200.0,31.8114,32.2483,31.8114,32.1947,8200.0
2007-05-14 09:40:00,42.07,42.1,41.98,41.98,10700.0,32.2483,32.2713,32.1794,32.1794,10700.0
2007-05-14 09:50:00,41.98,42.02,41.74,41.75,5300.0,32.1794,32.21,31.9954,32.003,5300.0
2007-05-14 10:00:00,41.75,41.75,41.6,41.63,11500.0,32.003,32.003,31.8881,31.9111,11500.0
2007-05-14 10:10:00,41.63,41.7,41.6,41.61,9300.0,31.9111,31.9647,31.8881,31.8957,9300.0
2007-05-14 10:20:00,41.61,41.64,41.6,41.6,13000.0,31.8957,31.9187,31.8881,31.8881,13000.0
2007-05-14 10:30:00,41.6,41.63,41.6,41.63,12800.0,31.8881,31.9111,31.8881,31.9111,12800.0
2007-05-14 10:40:00,41.62,41.65,41.61,41.62,4700.0,31.9034,31.9264,31.8957,31.9034,4700.0
2007-05-14 10:50:00,41.61,41.66,41.6,41.61,7300.0,31.8957,31.9341,31.8881,31.8957,7300.0
2007-05-14 11:00:00,41.6,41.61,41.6,41.6,17000.0,31.8881,31.8957,31.8881,31.8881,17000.0
2007-05-14 11:10:00,41.6,41.73,41.6,41.73,11900.0,31.8881,31.9877,31.8881,31.9877,11900.0
2007-05-14 11:20:00,41.73,41.74,41.6,41.6,3900.0,31.9877,31.9954,31.8881,31.8881,3900.0
2007-05-14 11:30:00,41.61,41.65,41.6,41.64,5200.0,31.8957,31.9264,31.8881,31.9187,5200.0
2007-05-14 11:40:00,41.65,41.7,41.65,41.68,4000.0,31.9264,31.9647,31.9264,31.9494,4000.0
2007-05-14 11:50:00,41.68,41.68,41.61,41.65,4200.0,31.9494,31.9494,31.8957,31.9264,4200.0
2007-05-14 12:00:00,41.64,41.76,41.64,41.73,5800.0,31.9187,32.0107,31.9187,31.9877,5800.0
2007-05-14 12:10:00,41.73,41.83,41.73,41.81,9100.0,31.9877,32.0644,31.9877,32.049,9100.0
2007-05-14 12:20:00,41.81,41.84,41.75,41.75,6300.0,32.049,32.072,32.003,32.003,6300.0
2007-05-14 12:30:00,41.75,41.75,41.73,41.75,1800.0,32.003,32.003,31.9877,32.003,1800.0
2007-05-14 12:40:00,41.75,41.83,41.73,41.8,3600.0,32.003,32.0644,31.9877,32.0414,3600.0
2007-05-14 12:50:00,41.79,41.81,41.78,41.79,1800.0,32.0337,32.049,32.026,32.0337,1800.0
2007-05-14 13:00:00,41.81,41.83,41.78,41.81,3800.0,32.049,32.0644,32.026,32.049,3800.0
2007-05-14 13:10:00,41.8,41.8,41.65,41.65,4500.0,32.0414,32.0414,31.9264,31.9264,4500.0
2007-05-14 13:20:00,41.66,41.7,41.6,41.66,8300.0,31.9341,31.9647,31.8881,31.9341,8300.0
2007-05-14 13:30:00,41.66,41.67,41.6,41.62,13800.0,31.9341,31.9417,31.8881,31.9034,13800.0
2007-05-14 13:40:00,41.62,41.63,41.58,41.61,26500.0,31.9034,31.9111,31.8727,31.8957,26500.0
2007-05-14 13:50:00,41.61,41.62,41.6,41.6,14500.0,31.8957,31.9034,31.8881,31.8881,14500.0
2007-05-14 14:00:00,41.6,41.6,41.35,41.39,17100.0,31.8881,31.8881,31.6964,31.7271,17100.0
2007-05-14 14:10:00,41.37,41.38,41.22,41.26,21200.0,31.7118,31.7194,31.5968,31.6274,21200.0
2007-05-14 14:20:00,41.26,41.34,41.26,41.34,9000.0,31.6274,31.6888,31.6274,31.6888,9000.0
2007-05-14 14:30:00,41.36,41.39,41.29,41.34,8900.0,31.7041,31.7271,31.6504,31.6888,8900.0
2007-05-14 14:40:00,41.35,41.39,41.33,41.39,3700.0,31.6964,31.7271,31.6811,31.7271,3700.0
2007-05-14 14:50:00,41.39,41.44,41.38,41.42,3100.0,31.7271,31.7654,31.7194,31.7501,3100.0
2007-05-14 15:00:00,41.39,41.49,41.35,41.46,7400.0,31.7271,31.8037,31.6964,31.7808,7400.0
2007-05-14 15:10:00,41.45,41.49,41.45,41.45,12900.0,31.7731,31.8037,31.7731,31.7731,12900.0
2007-05-14 15:20:00,41.46,41.46,41.39,41.41,17900.0,31.7808,31.7808,31.7271,31.7424,17900.0
2007-05-14 15:30:00,41.4,41.46,41.4,41.43,10000.0,31.7348,31.7808,31.7348,31.7578,10000.0
2007-05-14 15:40:00,41.44,41.44,41.41,41.42,6400.0,31.7654,31.7654,31.7424,31.7501,6400.0
2007-05-14 15:50:00,41.42,41.45,41.35,41.43,35000.0,31.7501,31.7731,31.6964,31.7578,35000.0
2007-05-15 09:30:00,41.42,41.71,41.42,41.63,12700.0,31.7501,31.9724,31.7501,31.9111,12700.0
2007-05-15 09:40:00,41.62,41.91,41.62,41.76,14200.0,31.9034,32.1257,31.9034,32.0107,14200.0
2007-05-15 09:50:00,41.73,41.76,41.5,41.71,18700.0,31.9877,32.0107,31.8114,31.9724,18700.0
2007-05-15 10:00:00,41.72,41.98,41.71,41.95,33000.0,31.9801,32.1794,31.9724,32.1564,33000.0
2007-05-15 10:10:00,41.93,42.06,41.92,42.06,8700.0,32.141,32.2407,32.1334,32.2407,8700.0
2007-05-15 10:20:00,42.01,42.01,41.9,41.94,11300.0,32.2024,32.2024,32.118,32.1487,11300.0
2007-05-15 10:30:00,41.94,41.97,41.82,41.89,6500.0,32.1487,32.1717,32.0567,32.1104,6500.0
2007-05-15 10:40:00,41.88,42.06,41.84,42.06,9800.0,32.1027,32.2407,32.072,32.2407,9800.0
2007-05-15 10:50:00,42.03,42.08,41.88,41.94,8200.0,32.2177,32.256,32.1027,32.1487,8200.0
2007-05-15 11:00:00,41.93,41.93,41.82,41.92,12300.0,32.141,32.141,32.0567,32.1334,12300.0
2007-05-15 11:10:00,41.93,42.01,41.86,42.01,4600.0,32.141,32.2024,32.0874,32.2024,4600.0
2007-05-15 11:20:00,42.0,42.04,41.98,42.02,5300.0,32.1947,32.2253,32.1794,32.21,5300.0
2007-05-15 11:30:00,42.04,42.05,41.94,42.05,5800.0,32.2253,32.233,32.1487,32.233,5800.0
2007-05-15 11:40:00,42.05,42.16,42.05,42.15,10200.0,32.233,32.3173,32.233,32.3097,10200.0
2007-05-15 11:50:00,42.19,42.19,42.06,42.06,6900.0,32.3403,32.3403,32.2407,32.2407,6900.0
2007-05-15 12:00:00,42.07,42.11,41.99,42.02,4700.0,32.2483,32.279,32.187,32.21,4700.0
2007-05-15 12:10:00,42.02,42.08,41.99,41.99,2900.0,32.21,32.256,32.187,32.187,2900.0
2007-05-15 12:20:00,42.02,42.08,41.92,42.08,19500.0,32.21,32.256,32.1334,32.256,19500.0
2007-05-15 12:30:00,42.08,42.08,41.9,41.98,10100.0,32.256,32.256,32.118,32.1794,10100.0
2007-05-15 12:40:00,41.96,42.07,41.81,41.89,15500.0,32.164,32.2483,32.049,32.1104,15500.0
2007-05-15 12:50:00,41.89,42.03,41.81,41.84,7800.0,32.1104,32.2177,32.049,32.072,7800.0
2007-05-15 13:00:00,41.86,41.89,41.71,41.82,7600.0,32.0874,32.1104,31.9724,32.0567,7600.0
2007-05-15 13:10:00,41.8,42.0,41.8,41.98,4900.0,32.0414,32.1947,32.0414,32.1794,4900.0
2007-05-15 13:20:00,42.0,42.0,41.92,41.98,4100.0,32.1947,32.1947,32.1334,32.1794,4100.0
2007-05-15 13:30:00,41.99,42.01,41.89,41.94,5200.0,32.187,32.2024,32.1104,32.1487,5200.0
2007-05-15 13:40:00,41.94,41.95,41.73,41.74,5600.0,32.1487,32.1564,31.9877,31.9954,5600.0
2007-05-15 13:50:00,41.75,41.83,41.75,41.83,7200.0,32.003,32.0644,32.003,32.0644,7200.0
2007-05-15 14:00:00,41.82,41.93,41.78,41.93,6800.0,32.0567,32.141,32.026,32.141,6800.0
2007-05-15 14:10:00,41.93,41.93,41.7,41.71,5500.0,32.141,32.141,31.9647,31.9724,5500.0
2007-05-15 14:20:00,41.71,41.82,41.71,41.78,7400.0,31.9724,32.0567,31.9724,32.026,7400.0
2007-05-15 14:30:00,41.78,41.81,41.64,41.65,11300.0,32.026,32.049,31.9187,31.9264,11300.0
2007-05-15 14:40:00,41.63,41.67,41.49,41.59,13100.0,31.9111,31.9417,31.8037,31.8804,13100.0
2007-05-15 14:50:00,41.57,41.72,41.57,41.67,12100.0,31.8651,31.9801,31.8651,31.9417,12100.0
2007-05-15 15:00:00,41.67,41.78,41.55,41.59,23400.0,31.9417,32.026,31.8497,31.8804,23400.0
2007-05-15 15:10:00,41.59,41.62,41.37,41.45,56300.0,31.8804,31.9034,31.7118,31.7731,56300.0
2007-05-15 15:20:00,41.45,41.49,41.39,41.47,20600.0,31.7731,31.8037,31.7271,31.7884,20600.0
2007-05-15 15:30:00,41.49,41.53,41.46,41.53,26000.0,31.8037,31.8344,31.7808,31.8344,26000.0
2007-05-15 15:40:00,41.53,41.54,41.38,41.4,11800.0,31.8344,31.8421,31.7194,31.7348,11800.0
2007-05-15 15:50:00,41.4,41.43,41.36,41.4,16500.0,31.7348,31.7578,31.7041,31.7348,16500.0
2007-05-16 09:30:00,41.39,41.49,41.39,41.49,5900.0,31.7271,31.8037,31.7271,31.8037,5900.0
2007-05-16 09:40:00,41.59,41.59,41.54,41.54,1300.0,31.8804,31.8804,31.8421,31.8421,1300.0
2007-05-16 09:50:00,41.58,41.59,41.54,41.59,700.0,31.8727,31.8804,31.8421,31.8804,700.0
2007-05-16 10:00:00,41.58,41.59,41.39,41.41,21800.0,31.8727,31.8804,31.7271,31.7424,21800.0
2007-05-16 10:10:00,41.42,41.47,41.35,41.41,4700.0,31.7501,31.7884,31.6964,31.7424,4700.0
2007-05-16 10:20:00,41.42,41.43,41.35,41.37,3300.0,31.7501,31.7578,31.6964,31.7118,3300.0
2007-05-16 10:30:00,41.4,41.4,41.25,41.25,3800.0,31.7348,31.7348,31.6198,31.6198,3800.0
2007-05-16 10:40:00,41.24,41.35,41.24,41.31,5400.0,31.6121,31.6964,31.6121,31.6658,5400.0
2007-05-16 10:50:00,41.27,41.3,41.2,41.25,6000.0,31.6351,31.6581,31.5815,31.6198,6000.0
2007-05-16 11:00:00,41.25,41.31,41.19,41.2,21700.0,31.6198,31.6658,31.5738,31.5815,21700.0
2007-05-16 11:10:00,41.18,41.2,41.1,41.2,4900.0,31.5661,31.5815,31.5048,31.5815,4900.0
2007-05-16 11:20:00,41.21,41.37,41.21,41.36,7900.0,31.5891,31.7118,31.5891,31.7041,7900.0
2007-05-16 11:30:00,41.36,41.48,41.35,41.45,15700.0,31.7041,31.7961,31.6964,31.7731,15700.0
2007-05-16 11:40:00,41.46,41.46,41.19,41.25,12300.0,31.7808,31.7808,31.5738,31.6198,12300.0
2007-05-16 11:50:00,41.26,41.43,41.25,41.41,7300.0,31.6274,31.7578,31.6198,31.7424,7300.0
2007-05-16 12:00:00,41.41,41.42,41.25,41.29,6500.0,31.7424,31.7501,31.6198,31.6504,6500.0
2007-05-16 12:10:00,41.29,41.35,41.28,41.28,2100.0,31.6504,31.6964,31.6428,31.6428,2100.0
2007-05-16 12:20:00,41.26,41.28,41.24,41.28,3500.0,31.6274,31.6428,31.6121,31.6428,3500.0
2007-05-16 12:30:00,41.28,41.28,41.2,41.27,6900.0,31.6428,31.6428,31.5815,31.6351,6900.0
2007-05-16 12:40:00,41.28,41.28,41.15,41.24,5100.0,31.6428,31.6428,31.5431,31.6121,5100.0
2007-05-16 12:50:00,41.25,41.43,41.22,41.43,7600.0,31.6198,31.7578,31.5968,31.7578,7600.0
2007-05-16 13:00:00,41.45,41.53,41.14,41.25,72800.0,31.7731,31.8344,31.5355,31.6198,72800.0
2007-05-16 13:10:00,41.24,41.27,41.21,41.25,10600.0,31.6121,31.6351,31.5891,31.6198,10600.0
2007-05-16 13:20:00,41.25,41.33,41.23,41.27,50200.0,31.6198,31.6811,31.6044,31.6351,50200.0
2007-05-16 13:30:00,41.27,41.38,41.24,41.38,62900.0,31.6351,31.7194,31.6121,31.7194,62900.0
2007-05-16 13:40:00,41.37,41.53,41.35,41.51,7000.0,31.7118,31.8344,31.6964,31.8191,7000.0
2007-05-16 13:50:00,41.51,41.51,41.41,41.43,4000.0,31.8191,31.8191,31.7424,31.7578,4000.0
2007-05-16 14:00:00,41.45,41.57,41.45,41.57,11900.0,31.7731,31.8651,31.7731,31.8651,11900.0
2007-05-16 14:10:00,41.58,41.67,41.57,41.63,6900.0,31.8727,31.9417,31.8651,31.9111,6900.0
2007-05-16 14:20:00,41.63,41.63,41.56,41.57,4100.0,31.9111,31.9111,31.8574,31.8651,4100.0
2007-05-16 14:30:00,41.59,41.66,41.5,41.54,11600.0,31.8804,31.9341,31.8114,31.8421,11600.0
2007-05-16 14:40:00,41.51,41.75,41.51,41.69,7000.0,31.8191,32.003,31.8191,31.9571,7000.0
2007-05-16 14:50:00,41.69,41.69,41.65,41.68,5200.0,31.9571,31.9571,31.9264,31.9494,5200.0
2007-05-16 15:00:00,41.67,41.71,41.59,41.62,20900.0,31.9417,31.9724,31.8804,31.9034,20900.0
2007-05-16 15:10:00,41.65,41.72,41.65,41.7,11500.0,31.9264,31.9801,31.9264,31.9647,11500.0
2007-05-16 15:20:00,41.71,41.74,41.68,41.7,8600.0,31.9724,31.9954,31.9494,31.9647,8600.0
2007-05-16 15:30:00,41.7,41.79,41.67,41.69,13000.0,31.9647,32.0337,31.9417,31.9571,13000.0
2007-05-16 15:40:00,41.7,41.76,41.66,41.74,11700.0,31.9647,32.0107,31.9341,31.9954,11700.0
2007-05-16 15:50:00,41.72,41.78,41.72,41.77,16700.0,31.9801,32.026,31.9801,32.0184,16700.0
2007-05-17 09:30:00,41.76,41.76,41.65,41.69,15700.0,32.0107,32.0107,31.9264,31.9571,15700.0
2007-05-17 09:40:00,41.69,41.73,41.57,41.73,15600.0,31.9571,31.9877,31.8651,31.9877,15600.0
2007-05-17 09:50:00,41.75,41.76,41.66,41.76,13600.0,32.003,32.0107,31.9341,32.0107,13600.0
2007-05-17 10:00:00,41.75,41.93,41.7,41.91,16500.0,32.003,32.141,31.9647,32.1257,16500.0
2007-05-17 10:10:00,41.92,41.92,41.77,41.77,17600.0,32.1334,32.1334,32.0184,32.0184,17600.0
2007-05-17 10:20:00,41.77,41.84,41.77,41.81,9100.0,32.0184,32.072,32.0184,32.049,9100.0
2007-05-17 10:30:00,41.79,41.87,41.77,41.78,7700.0,32.0337,32.095,32.0184,32.026,7700.0
2007-05-17 10:40:00,41.77,41.84,41.77,41.84,13000.0,32.0184,32.072,32.0184,32.072,13000.0
2007-05-17 10:50:00,41.83,42.05,41.83,42.05,22100.0,32.0644,32.233,32.0644,32.233,22100.0
2007-05-17 11:00:00,42.05,42.12,41.99,42.0,49300.0,32.233,32.2867,32.187,32.1947,49300.0
2007-05-17 11:10:00,41.99,42.01,41.95,41.99,44900.0,32.187,32.2024,32.1564,32.187,44900.0
2007-05-17 11:20:00,41.99,42.09,41.93,42.01,24400.0,32.187,32.2637,32.141,32.2024,24400.0
2007-05-17 11:30:00,42.03,42.07,42.0,42.02,21600.0,32.2177,32.2483,32.1947,32.21,21600.0
2007-05-17 11:40:00,42.01,42.13,41.97,42.13,42200.0,32.2024,32.2943,32.1717,32.2943,42200.0
2007-05-17 11:50:00,42.17,42.17,42.07,42.09,15700.0,32.325,32.325,32.2483,32.2637,15700.0
2007-05-17 12:00:00,42.1,42.14,42.05,42.13,33500.0,32.2713,32.302,32.233,32.2943,33500.0
2007-05-17 12:10:00,42.1,42.18,42.04,42.07,23800.0,32.2713,32.3327,32.2253,32.2483,23800.0
2007-05-17 12:20:00,42.07,42.17,42.07,42.09,10900.0,32.2483,32.325,32.2483,32.2637,10900.0
2007-05-17 12:30:00,42.1,42.13,42.07,42.07,7500.0,32.2713,32.2943,32.2483,32.2483,7500.0
2007-05-17 12:40:00,42.07,42.09,42.02,42.03,3200.0,32.2483,32.2637,32.21,32.2177,3200.0
2007-05-17 12:50:00,42.02,42.07,42.02,42.06,3100.0,32.21,32.2483,32.21,32.2407,3100.0
2007-05-17 13:00:00,42.06,42.07,41.97,42.0,4100.0,32.2407,32.2483,32.1717,32.1947,4100.0
2007-05-17 13:10:00,42.0,42.01,41.94,41.98,8200.0,32.1947,32.2024,32.1487,32.1794,8200.0
2007-05-17 13:20:00,41.99,42.02,41.98,42.01,4200.0,32.187,32.21,32.1794,32.2024,4200.0
2007-05-17 13:30:00,41.98,42.05,41.95,42.02,34500.0,32.1794,32.233,32.1564,32.21,34500.0
2007-05-17 13:40:00,42.0,42.01,41.99,42.01,10400.0,32.1947,32.2024,32.187,32.2024,10400.0
2007-05-17 13:50:00,42.0,42.03,41.99,42.02,8400.0,32.1947,32.2177,32.187,32.21,8400.0
2007-05-17 14:00:00,42.0,42.06,41.99,42.06,3300.0,32.1947,32.2407,32.187,32.2407,3300.0
2007-05-17 14:10:00,42.06,42.17,42.04,42.16,6000.0,32.2407,32.325,32.2253,32.3173,6000.0
2007-05-17 14:20:00,42.15,42.18,42.08,42.18,6300.0,32.3097,32.3327,32.256,32.3327,6300.0
2007-05-17 14:30:00,42.18,42.18,42.04,42.07,7200.0,32.3327,32.3327,32.2253,32.2483,7200.0
2007-05-17 14:40:00,42.04,42.09,42.01,42.05,4500.0,32.2253,32.2637,32.2024,32.233,4500.0
2007-05-17 14:50:00,42.05,42.21,42.05,42.2,7300.0,32.233,32.3557,32.233,32.348,7300.0
2007-05-17 15:00:00,42.19,42.25,42.11,42.13,18900.0,32.3403,32.3863,32.279,32.2943,18900.0
2007-05-17 15:10:00,42.13,42.17,42.09,42.14,10300.0,32.2943,32.325,32.2637,32.302,10300.0
2007-05-17 15:20:00,42.14,42.14,42.06,42.07,6400.0,32.302,32.302,32.2407,32.2483,6400.0
2007-05-17 15:30:00,42.07,42.09,42.01,42.04,16200.0,32.2483,32.2637,32.2024,32.2253,16200.0
2007-05-17 15:40:00,42.02,42.03,41.95,42.01,16200.0,32.21,32.2177,32.1564,32.2024,16200.0
2007-05-17 15:50:00,42.01,42.03,42.0,42.0,28300.0,32.2024,32.2177,32.1947,32.1947,28300.0
2007-05-18 09:30:00,42.2,42.26,42.16,42.26,5800.0,32.348,32.394,32.3173,32.394,5800.0
2007-05-18 09:40:00,42.22,42.32,42.18,42.25,8700.0,32.3633,32.44,32.3327,32.3863,8700.0
2007-05-18 09:50:00,42.27,42.28,42.15,42.16,9800.0,32.4017,32.4093,32.3097,32.3173,9800.0
2007-05-18 10:00:00,42.18,42.28,42.17,42.26,11000.0,32.3327,32.4093,32.325,32.394,11000.0
2007-05-18 10:10:00,42.25,42.39,42.2,42.29,16800.0,32.3863,32.4936,32.348,32.417,16800.0
2007-05-18 10:20:00,42.33,42.46,42.33,42.45,15600.0,32.4476,32.5473,32.4476,32.5396,15600.0
2007-05-18 10:30:00,42.46,42.5,42.43,42.49,25300.0,32.5473,32.578,32.5243,32.5703,25300.0
2007-05-18 10:40:00,42.48,42.6,42.48,42.56,24100.0,32.5626,32.6546,32.5626,32.6239,24100.0
2007-05-18 10:50:00,42.57,42.6,42.52,42.53,8300.0,32.6316,32.6546,32.5933,32.601,8300.0
2007-05-18 11:00:00,42.52,42.52,42.43,42.47,9800.0,32.5933,32.5933,32.5243,32.555,9800.0
2007-05-18 11:10:00,42.47,42.52,42.43,42.44,9200.0,32.555,32.5933,32.5243,32.532,9200.0
2007-05-18 11:20:00,42.45,42.47,42.42,42.47,7500.0,32.5396,32.555,32.5166,32.555,7500.0
2007-05-18 11:30:00,42.48,42.5,42.44,42.46,7700.0,32.5626,32.578,32.532,32.5473,7700.0
2007-05-18 11:40:00,42.46,42.46,42.4,42.41,6900.0,32.5473,32.5473,32.5013,32.509,6900.0
2007-05-18 11:50:00,42.4,42.43,42.37,42.39,11600.0,32.5013,32.5243,32.4783,32.4936,11600.0
2007-05-18 12:00:00,42.39,42.45,42.31,42.4,22600.0,32.4936,32.5396,32.4323,32.5013,22600.0
2007-05-18 12:10:00,42.39,42.48,42.37,42.42,23100.0,32.4936,32.5626,32.4783,32.5166,23100.0
2007-05-18 12:20:00,42.41,42.44,42.37,42.37,13700.0,32.509,32.532,32.4783,32.4783,13700.0
2007-05-18 12:30:00,42.38,42.44,42.37,42.42,15300.0,32.486,32.532,32.4783,32.5166,15300.0
2007-05-18 12:40:00,42.42,42.52,42.42,42.44,16500.0,32.5166,32.5933,32.5166,32.532,16500.0
2007-05-18 12:50:00,42.45,42.47,42.39,42.44,11200.0,32.5396,32.555,32.4936,32.532,11200.0
2007-05-18 13:00:00,42.45,42.46,42.41,42.42,10500.0,32.5396,32.5473,32.509,32.5166,10500.0
2007-05-18 13:10:00,42.41,42.44,42.36,42.4,27300.0,32.509,32.532,32.4706,32.5013,27300.0
2007-05-18 13:20:00,42.4,42.41,42.37,42.37,14100.0,32.5013,32.509,32.4783,32.4783,14100.0
2007-05-18 13:30:00,42.4,42.41,42.37,42.38,14300.0,32.5013,32.509,32.4783,32.486,14300.0
2007-05-18 13:40:00,42.38,42.47,42.38,42.42,13200.0,32.486,32.555,32.486,32.5166,13200.0
2007-05-18 13:50:00,42.41,42.46,42.38,42.41,14000.0,32.509,32.5473,32.486,32.509,14000.0
2007-05-18 14:00:00,42.41,42.45,42.35,42.44,23900.0,32.509,32.5396,32.463,32.532,23900.0
2007-05-18 14:10:00,42.43,42.44,42.39,42.43,15900.0,32.5243,32.532,32.4936,32.5243,15900.0
2007-05-18 14:20:00,42.43,42.61,42.42,42.59,85700.0,32.5243,32.6623,32.5166,32.6469,85700.0
2007-05-18 14:30:00,42.59,42.63,42.53,42.58,30500.0,32.6469,32.6776,32.601,32.6393,30500.0
2007-05-18 14:40:00,42.57,42.57,42.43,42.52,13900.0,32.6316,32.6316,32.5243,32.5933,13900.0
2007-05-18 14:50:00,42.52,42.62,42.49,42.6,37300.0,32.5933,32.6699,32.5703,32.6546,37300.0
2007-05-18 15:00:00,42.59,42.6,42.51,42.54,38100.0,32.6469,32.6546,32.5856,32.6086,38100.0
2007-05-18 15:10:00,42.53,42.6,42.48,42.52,39800.0,32.601,32.6546,32.5626,32.5933,39800.0
2007-05-18 15:20:00,42.52,42.59,42.51,42.52,6000.0,32.5933,32.6469,32.5856,32.5933,6000.0
2007-05-18 15:30:00,42.52,42.54,42.5,42.53,19900.0,32.5933,32.6086,32.578,32.601,19900.0
2007-05-18 15:40:00,42.53,42.6,42.53,42.55,24000.0,32.601,32.6546,32.601,32.6163,24000.0
2007-05-18 15:50:00,42.54,42.62,42.53,42.61,31400.0,32.6086,32.6699,32.601,32.6623,31400.0
2007-05-21 09:30:00,42.88,42.91,42.75,42.84,13500.0,32.8692,32.8922,32.7696,32.8386,13500.0
2007-05-21 09:40:00,42.85,42.85,42.79,42.82,8900.0,32.8462,32.8462,32.8003,32.8232,8900.0
2007-05-21 09:50:00,42.88,42.88,42.71,42.76,10800.0,32.8692,32.8692,32.7389,32.7773,10800.0
2007-05-21 10:00:00,42.77,42.88,42.74,42.88,17300.0,32.7849,32.8692,32.7619,32.8692,17300.0
2007-05-21 10:10:00,42.91,42.93,42.82,42.88,15200.0,32.8922,32.9076,32.8232,32.8692,15200.0
2007-05-21 10:20:00,42.89,42.9,42.86,42.9,6500.0,32.8769,32.8846,32.8539,32.8846,6500.0
2007-05-21 10:30:00,42.9,43.0,42.9,42.97,19900.0,32.8846,32.9612,32.8846,32.9382,19900.0
2007-05-21 10:40:00,42.98,43.09,42.98,43.07,20400.0,32.9459,33.0302,32.9459,33.0149,20400.0
2007-05-21 10:50:00,43.08,43.13,43.07,43.1,16100.0,33.0225,33.0609,33.0149,33.0379,16100.0
2007-05-21 11:00:00,43.11,43.12,43.04,43.05,13800.0,33.0455,33.0532,32.9919,32.9996,13800.0
2007-05-21 11:10:00,43.05,43.08,43.0,43.02,9800.0,32.9996,33.0225,32.9612,32.9766,9800.0
2007-05-21 11:20:00,43.02,43.14,43.01,43.13,18700.0,32.9766,33.0685,32.9689,33.0609,18700.0
2007-05-21 11:30:00,43.14,43.21,43.09,43.15,25300.0,33.0685,33.1222,33.0302,33.0762,25300.0
2007-05-21 11:40:00,43.14,43.14,43.11,43.12,6700.0,33.0685,33.0685,33.0455,33.0532,6700.0
2007-05-21 11:50:00,43.13,43.26,43.13,43.23,19300.0,33.0609,33.1605,33.0609,33.1375,19300.0
2007-05-21 12:00:00,43.23,43.26,43.2,43.24,14500.0,33.1375,33.1605,33.1145,33.1452,14500.0
2007-05-21 12:10:00,43.25,43.28,43.22,43.25,15100.0,33.1529,33.1759,33.1299,33.1529,15100.0
2007-05-21 12:20:00,43.25,43.27,43.21,43.24,11200.0,33.1529,33.1682,33.1222,33.1452,11200.0
2007-05-21 12:30:00,43.23,43.23,43.11,43.11,17500.0,33.1375,33.1375,33.0455,33.0455,17500.0
2007-05-21 12:40:00,43.11,43.25,43.11,43.19,43700.0,33.0455,33.1529,33.0455,33.1069,43700.0
2007-05-21 12:50:00,43.19,43.2,43.1,43.1,17300.0,33.1069,33.1145,33.0379,33.0379,17300.0
2007-05-21 13:00:00,43.1,43.18,43.06,43.08,19500.0,33.0379,33.0992,33.0072,33.0225,19500.0
2007-05-21 13:10:00,43.08,43.18,43.05,43.09,38400.0,33.0225,33.0992,32.9996,33.0302,38400.0
2007-05-21 13:20:00,43.09,43.12,43.07,43.09,8400.0,33.0302,33.0532,33.0149,33.0302,8400.0
2007-05-21 13:30:00,43.1,43.1,42.93,42.96,20400.0,33.0379,33.0379,32.9076,32.9306,20400.0
2007-05-21 13:40:00,42.97,42.97,42.9,42.95,10800.0,32.9382,32.9382,32.8846,32.9229,10800.0
2007-05-21 13:50:00,42.95,43.0,42.92,42.93,22600.0,32.9229,32.9612,32.8999,32.9076,22600.0
2007-05-21 14:00:00,42.92,42.97,42.92,42.93,14700.0,32.8999,32.9382,32.8999,32.9076,14700.0
2007-05-21 14:10:00,42.92,43.02,42.92,42.98,32600.0,32.8999,32.9766,32.8999,32.9459,32600.0
2007-05-21 14:20:00,42.98,42.98,42.93,42.95,4800.0,32.9459,32.9459,32.9076,32.9229,4800.0
2007-05-21 14:30:00,42.94,42.95,42.91,42.92,4400.0,32.9152,32.9229,32.8922,32.8999,4400.0
2007-05-21 14:40:00,42.91,42.95,42.9,42.94,6400.0,32.8922,32.9229,32.8846,32.9152,6400.0
2007-05-21 14:50:00,42.93,42.95,42.77,42.8,20600.0,32.9076,32.9229,32.7849,32.8079,20600.0
2007-05-21 15:00:00,42.8,42.81,42.62,42.65,39100.0,32.8079,32.8156,32.6699,32.6929,39100.0
2007-05-21 15:10:00,42.66,42.77,42.66,42.73,18100.0,32.7006,32.7849,32.7006,32.7543,18100.0
2007-05-21 15:20:00,42.72,42.8,42.65,42.7,23600.0,32.7466,32.8079,32.6929,32.7313,23600.0
2007-05-21 15:30:00,42.71,42.76,42.64,42.65,16900.0,32.7389,32.7773,32.6853,32.6929,16900.0
2007-05-21 15:40:00,42.66,42.76,42.66,42.71,23100.0,32.7006,32.7773,32.7006,32.7389,23100.0
2007-05-21 15:50:00,42.71,42.77,42.66,42.69,56600.0,32.7389,32.7849,32.7006,32.7236,56600.0
2007-05-22 09:30:00,42.75,43.14,42.74,42.94,12100.0,32.7696,33.0685,32.7619,32.9152,12100.0
2007-05-22 09:40:00,42.91,43.11,42.88,42.88,14800.0,32.8922,33.0455,32.8692,32.8692,14800.0
2007-05-22 09:50:00,42.86,42.9,42.7,42.88,8600.0,32.8539,32.8846,32.7313,32.8692,8600.0
2007-05-22 10:00:00,42.86,42.98,42.78,42.83,13000.0,32.8539,32.9459,32.7926,32.8309,13000.0
2007-05-22 10:10:00,42.77,42.82,42.68,42.68,7800.0,32.7849,32.8232,32.7159,32.7159,7800.0
2007-05-22 10:20:00,42.68,42.91,42.65,42.91,12700.0,32.7159,32.8922,32.6929,32.8922,12700.0
2007-05-22 10:30:00,42.91,42.95,42.78,42.78,9800.0,32.8922,32.9229,32.7926,32.7926,9800.0
2007-05-22 10:40:00,42.8,42.87,42.8,42.82,6400.0,32.8079,32.8616,32.8079,32.8232,6400.0
2007-05-22 10:50:00,42.83,42.83,42.72,42.76,5900.0,32.8309,32.8309,32.7466,32.7773,5900.0
2007-05-22 11:00:00,42.76,42.77,42.71,42.76,3400.0,32.7773,32.7849,32.7389,32.7773,3400.0
2007-05-22 11:10:00,42.77,42.78,42.75,42.75,4000.0,32.7849,32.7926,32.7696,32.7696,4000.0
2007-05-22 11:20:00,42.8,42.91,42.8,42.91,5700.0,32.8079,32.8922,32.8079,32.8922,5700.0
2007-05-22 11:30:00,42.92,42.93,42.81,42.81,4900.0,32.8999,32.9076,32.8156,32.8156,4900.0
2007-05-22 11:40:00,42.84,42.88,42.81,42.86,8100.0,32.8386,32.8692,32.8156,32.8539,8100.0
2007-05-22 11:50:00,42.88,42.9,42.78,42.78,8100.0,32.8692,32.8846,32.7926,32.7926,8100.0
2007-05-22 12:00:00,42.81,42.9,42.79,42.9,5700.0,32.8156,32.8846,32.8003,32.8846,5700.0
2007-05-22 12:10:00,42.87,42.91,42.86,42.9,7200.0,32.8616,32.8922,32.8539,32.8846,7200.0
2007-05-22 12:20:00,42.9,42.94,42.89,42.91,8000.0,32.8846,32.9152,32.8769,32.8922,8000.0
2007-05-22 12:30:00,42.93,42.94,42.87,42.87,9400.0,32.9076,32.9152,32.8616,32.8616,9400.0
2007-05-22 12:40:00,42.86,42.89,42.85,42.85,67900.0,32.8539,32.8769,32.8462,32.8462,67900.0
2007-05-22 12:50:00,42.85,42.97,42.83,42.94,12200.0,32.8462,32.9382,32.8309,32.9152,12200.0
2007-05-22 13:00:00,42.93,42.93,42.89,42.92,3400.0,32.9076,32.9076,32.8769,32.8999,3400.0
2007-05-22 13:10:00,42.92,42.92,42.79,42.79,6400.0,32.8999,32.8999,32.8003,32.8003,6400.0
2007-05-22 13:20:00,42.8,42.8,42.75,42.75,7000.0,32.8079,32.8079,32.7696,32.7696,7000.0
2007-05-22 13:30:00,42.75,42.76,42.65,42.68,106200.0,32.7696,32.7773,32.6929,32.7159,106200.0
2007-05-22 13:40:00,42.69,42.72,42.68,42.71,2500.0,32.7236,32.7466,32.7159,32.7389,2500.0
2007-05-22 13:50:00,42.71,42.88,42.71,42.82,7300.0,32.7389,32.8692,32.7389,32.8232,7300.0
2007-05-22 14:00:00,42.81,42.85,42.81,42.83,8400.0,32.8156,32.8462,32.8156,32.8309,8400.0
2007-05-22 14:10:00,42.83,42.85,42.74,42.74,7100.0,32.8309,32.8462,32.7619,32.7619,7100.0
2007-05-22 14:20:00,42.74,42.84,42.72,42.82,13300.0,32.7619,32.8386,32.7466,32.8232,13300.0
2007-05-22 14:30:00,42.83,42.84,42.74,42.74,7400.0,32.8309,32.8386,32.7619,32.7619,7400.0
2007-05-22 14:40:00,42.75,42.78,42.71,42.77,5800.0,32.7696,32.7926,32.7389,32.7849,5800.0
2007-05-22 14:50:00,42.74,42.79,42.74,42.77,4200.0,32.7619,32.8003,32.7619,32.7849,4200.0
2007-05-22 15:00:00,42.77,42.77,42.68,42.75,16800.0,32.7849,32.7849,32.7159,32.7696,16800.0
2007-05-22 15:10:00,42.76,42.78,42.67,42.68,13200.0,32.7773,32.7926,32.7083,32.7159,13200.0
2007-05-22 15:20:00,42.66,42.73,42.66,42.71,16200.0,32.7006,32.7543,32.7006,32.7389,16200.0
2007-05-22 15:30:00,42.72,42.73,42.66,42.73,9900.0,32.7466,32.7543,32.7006,32.7543,9900.0
2007-05-22 15:40:00,42.76,42.81,42.74,42.74,17500.0,32.7773,32.8156,32.7619,32.7619,17500.0
2007-05-22 15:50:00,42.74,42.82,42.74,42.8,56400.0,32.7619,32.8232,32.7619,32.8079,56400.0
2007-05-23 09:30:00,43.0,43.01,42.66,42.76,14100.0,32.9612,32.9689,32.7006,32.7773,14100.0
2007-05-23 09:40:00,42.71,42.91,42.62,42.91,6800.0,32.7389,32.8922,32.6699,32.8922,6800.0
2007-05-23 09:50:00,42.91,43.1,42.81,43.01,59400.0,32.8922,33.0379,32.8156,32.9689,59400.0
2007-05-23 10:00:00,42.96,43.15,42.91,42.94,14700.0,32.9306,33.0762,32.8922,32.9152,14700.0
2007-05-23 10:10:00,42.93,42.96,42.88,42.96,10400.0,32.9076,32.9306,32.8692,32.9306,10400.0
2007-05-23 10:20:00,42.96,42.98,42.89,42.94,59100.0,32.9306,32.9459,32.8769,32.9152,59100.0
2007-05-23 10:30:00,42.92,42.98,42.9,42.9,5900.0,32.8999,32.9459,32.8846,32.8846,5900.0
2007-05-23 10:40:00,42.9,42.92,42.83,42.83,39200.0,32.8846,32.8999,32.8309,32.8309,39200.0
2007-05-23 10:50:00,42.84,42.88,42.76,42.78,5000.0,32.8386,32.8692,32.7773,32.7926,5000.0
2007-05-23 11:00:00,42.77,42.87,42.75,42.86,5800.0,32.7849,32.8616,32.7696,32.8539,5800.0
2007-05-23 11:10:00,42.87,42.87,42.7,42.74,5600.0,32.8616,32.8616,32.7313,32.7619,5600.0
2007-05-23 11:20:00,42.73,42.77,42.68,42.77,3100.0,32.7543,32.7849,32.7159,32.7849,3100.0
2007-05-23 11:30:00,42.77,42.77,42.66,42.69,10300.0,32.7849,32.7849,32.7006,32.7236,10300.0
2007-05-23 11:40:00,42.68,42.71,42.65,42.67,7100.0,32.7159,32.7389,32.6929,32.7083,7100.0
2007-05-23 11:50:00,42.65,42.72,42.63,42.67,7100.0,32.6929,32.7466,32.6776,32.7083,7100.0
2007-05-23 12:00:00,42.67,42.7,42.61,42.63,5900.0,32.7083,32.7313,32.6623,32.6776,5900.0
2007-05-23 12:10:00,42.64,42.64,42.56,42.57,7400.0,32.6853,32.6853,32.6239,32.6316,7400.0
2007-05-23 12:20:00,42.57,42.63,42.54,42.59,10300.0,32.6316,32.6776,32.6086,32.6469,10300.0
2007-05-23 12:30:00,42.59,42.62,42.55,42.62,5800.0,32.6469,32.6699,32.6163,32.6699,5800.0
2007-05-23 12:40:00,42.62,42.73,42.59,42.65,14300.0,32.6699,32.7543,32.6469,32.6929,14300.0
2007-05-23 12:50:00,42.68,42.68,42.58,42.58,3600.0,32.7159,32.7159,32.6393,32.6393,3600.0
2007-05-23 13:00:00,42.59,42.66,42.58,42.65,5300.0,32.6469,32.7006,32.6393,32.6929,5300.0
2007-05-23 13:10:00,42.66,42.67,42.64,42.64,2000.0,32.7006,32.7083,32.6853,32.6853,2000.0
2007-05-23 13:20:00,42.63,42.63,42.56,42.6,3800.0,32.6776,32.6776,32.6239,32.6546,3800.0
2007-05-23 13:30:00,42.6,42.6,42.57,42.59,4800.0,32.6546,32.6546,32.6316,32.6469,4800.0
2007-05-23 13:40:00,42.58,42.63,42.56,42.59,10300.0,32.6393,32.6776,32.6239,32.6469,10300.0
2007-05-23 13:50:00,42.58,42.58,42.5,42.51,5600.0,32.6393,32.6393,32.578,32.5856,5600.0
2007-05-23 14:00:00,42.49,42.54,42.42,42.47,6600.0,32.5703,32.6086,32.5166,32.555,6600.0
2007-05-23 14:10:00,42.47,42.47,42.32,42.32,14000.0,32.555,32.555,32.44,32.44,14000.0
2007-05-23 14:20:00,42.31,42.37,42.13,42.15,28700.0,32.4323,32.4783,32.2943,32.3097,28700.0
2007-05-23 14:30:00,42.16,42.24,42.15,42.16,14900.0,32.3173,32.3787,32.3097,32.3173,14900.0
2007-05-23 14:40:00,42.18,42.29,42.09,42.2,21100.0,32.3327,32.417,32.2637,32.348,21100.0
2007-05-23 14:50:00,42.22,42.34,42.21,42.3,6400.0,32.3633,32.4553,32.3557,32.4246,6400.0
2007-05-23 15:00:00,42.3,42.31,42.15,42.19,18900.0,32.4246,32.4323,32.3097,32.3403,18900.0
2007-05-23 15:10:00,42.18,42.3,42.16,42.29,9300.0,32.3327,32.4246,32.3173,32.417,9300.0
2007-05-23 15:20:00,42.29,42.37,42.22,42.3,16300.0,32.417,32.4783,32.3633,32.4246,16300.0
2007-05-23 15:30:00,42.29,42.35,42.23,42.27,10400.0,32.417,32.463,32.371,32.4017,10400.0
2007-05-23 15:40:00,42.28,42.29,42.19,42.22,8600.0,32.4093,32.417,32.3403,32.3633,8600.0
2007-05-23 15:50:00,42.18,42.24,42.11,42.22,17200.0,32.3327,32.3787,32.279,32.3633,17200.0
2007-05-24 09:30:00,42.15,42.15,42.13,42.14,3800.0,32.3097,32.3097,32.2943,32.302,3800.0
2007-05-24 09:40:00,42.14,42.14,42.07,42.13,5700.0,32.302,32.302,32.2483,32.2943,5700.0
2007-05-24 09:50:00,42.12,42.31,42.11,42.2,7300.0,32.2867,32.4323,32.279,32.348,7300.0
2007-05-24 10:00:00,42.24,42.26,42.06,42.08,30900.0,32.3787,32.394,32.2407,32.256,30900.0
2007-05-24 10:10:00,42.09,42.09,41.86,41.88,25800.0,32.2637,32.2637,32.0874,32.1027,25800.0
2007-05-24 10:20:00,41.89,41.99,41.87,41.92,15700.0,32.1104,32.187,32.095,32.1334,15700.0
2007-05-24 10:30:00,41.91,41.95,41.77,41.79,24900.0,32.1257,32.1564,32.0184,32.0337,24900.0
2007-05-24 10:40:00,41.79,41.87,41.58,41.71,20900.0,32.0337,32.095,31.8727,31.9724,20900.0
2007-05-24 10:50:00,41.72,41.72,41.32,41.39,26500.0,31.9801,31.9801,31.6734,31.7271,26500.0
2007-05-24 11:00:00,41.39,41.51,41.34,41.51,19400.0,31.7271,31.8191,31.6888,31.8191,19400.0
2007-05-24 11:10:00,41.49,41.51,41.21,41.23,21300.0,31.8037,31.8191,31.5891,31.6044,21300.0
2007-05-24 11:20:00,41.22,41.3,41.03,41.03,28100.0,31.5968,31.6581,31.4511,31.4511,28100.0
2007-05-24 11:30:00,41.05,41.16,41.03,41.1,21000.0,31.4665,31.5508,31.4511,31.5048,21000.0
2007-05-24 11:40:00,41.1,41.16,41.08,41.16,11000.0,31.5048,31.5508,31.4895,31.5508,11000.0
2007-05-24 11:50:00,41.16,41.24,41.1,41.15,19800.0,31.5508,31.6121,31.5048,31.5431,19800.0
2007-05-24 12:00:00,41.16,41.16,41.07,41.13,17500.0,31.5508,31.5508,31.4818,31.5278,17500.0
2007-05-24 12:10:00,41.13,41.13,40.92,40.93,21600.0,31.5278,31.5278,31.3668,31.3745,21600.0
2007-05-24 12:20:00,40.93,41.04,40.84,40.84,29100.0,31.3745,31.4588,31.3055,31.3055,29100.0
2007-05-24 12:30:00,40.85,40.87,40.63,40.83,39000.0,31.3132,31.3285,31.1445,31.2978,39000.0
2007-05-24 12:40:00,40.86,40.91,40.7,40.87,18000.0,31.3208,31.3592,31.1982,31.3285,18000.0
2007-05-24 12:50:00,40.88,40.95,40.79,40.91,13100.0,31.3362,31.3898,31.2672,31.3592,13100.0
2007-05-24 13:00:00,40.89,40.92,40.81,40.81,15800.0,31.3438,31.3668,31.2825,31.2825,15800.0
2007-05-24 13:10:00,40.81,41.0,40.81,40.99,15100.0,31.2825,31.4281,31.2825,31.4205,15100.0
2007-05-24 13:20:00,40.99,41.0,40.9,40.9,9100.0,31.4205,31.4281,31.3515,31.3515,9100.0
2007-05-24 13:30:00,40.91,41.04,40.85,40.98,42200.0,31.3592,31.4588,31.3132,31.4128,42200.0
2007-05-24 13:40:00,41.0,41.16,41.0,41.14,13100.0,31.4281,31.5508,31.4281,31.5355,13100.0
2007-05-24 13:50:00,41.14,41.15,41.05,41.15,28300.0,31.5355,31.5431,31.4665,31.5431,28300.0
2007-05-24 14:00:00,41.15,41.22,41.05,41.08,39200.0,31.5431,31.5968,31.4665,31.4895,39200.0
2007-05-24 14:10:00,41.09,41.1,40.95,40.97,9100.0,31.4971,31.5048,31.3898,31.4051,9100.0
2007-05-24 14:20:00,40.97,41.15,40.97,41.03,24300.0,31.4051,31.5431,31.4051,31.4511,24300.0
2007-05-24 14:30:00,41.04,41.04,40.81,40.85,19400.0,31.4588,31.4588,31.2825,31.3132,19400.0
2007-05-24 14:40:00,40.85,40.89,40.68,40.79,38500.0,31.3132,31.3438,31.1829,31.2672,38500.0
2007-05-24 14:50:00,40.78,40.8,40.66,40.68,28500.0,31.2595,31.2748,31.1675,31.1829,28500.0
2007-05-24 15:00:00,40.7,40.79,40.69,40.79,33500.0,31.1982,31.2672,31.1905,31.2672,33500.0
2007-05-24 15:10:00,40.79,40.79,40.75,40.75,21700.0,31.2672,31.2672,31.2365,31.2365,21700.0
2007-05-24 15:20:00,40.75,40.79,40.72,40.74,16200.0,31.2365,31.2672,31.2135,31.2288,16200.0
2007-05-24 15:30:00,40.75,40.78,40.58,40.58,21600.0,31.2365,31.2595,31.1062,31.1062,21600.0
2007-05-24 15:40:00,40.58,40.64,40.49,40.51,34800.0,31.1062,31.1522,31.0372,31.0525,34800.0
2007-05-24 15:50:00,40.52,40.56,40.47,40.53,76900.0,31.0602,31.0909,31.0219,31.0679,76900.0
2007-05-25 09:30:00,39.75,40.12,39.3,40.1,107400.0,30.47,30.7536,30.125,30.7383,107400.0
2007-05-25 09:40:00,40.12,40.44,40.1,40.3,47500.0,30.7536,30.9989,30.7383,30.8916,47500.0
2007-05-25 09:50:00,40.3,40.47,39.96,40.02,53100.0,30.8916,31.0219,30.6309,30.6769,53100.0
2007-05-25 10:00:00,40.01,40.15,39.92,40.04,54000.0,30.6693,30.7766,30.6003,30.6923,54000.0
2007-05-25 10:10:00,40.03,40.12,40.0,40.09,31600.0,30.6846,30.7536,30.6616,30.7306,31600.0
2007-05-25 10:20:00,40.09,40.37,40.07,40.37,29600.0,30.7306,30.9452,30.7153,30.9452,29600.0
2007-05-25 10:30:00,40.39,40.62,40.36,40.62,34200.0,30.9606,31.1369,30.9376,31.1369,34200.0
2007-05-25 10:40:00,40.63,40.75,40.62,40.66,41500.0,31.1445,31.2365,31.1369,31.1675,41500.0
2007-05-25 10:50:00,40.69,40.73,40.65,40.7,7800.0,31.1905,31.2212,31.1599,31.1982,7800.0
2007-05-25 11:00:00,40.7,40.71,40.62,40.63,8100.0,31.1982,31.2058,31.1369,31.1445,8100.0
2007-05-25 11:10:00,40.63,40.71,40.59,40.71,32300.0,31.1445,31.2058,31.1139,31.2058,32300.0
2007-05-25 11:20:00,40.69,40.75,40.64,40.65,9200.0,31.1905,31.2365,31.1522,31.1599,9200.0
2007-05-25 11:30:00,40.64,40.65,40.62,40.63,14500.0,31.1522,31.1599,31.1369,31.1445,14500.0
2007-05-25 11:40:00,40.63,40.64,40.59,40.62,20400.0,31.1445,31.1522,31.1139,31.1369,20400.0
2007-05-25 11:50:00,40.61,40.63,40.59,40.61,13700.0,31.1292,31.1445,31.1139,31.1292,13700.0
2007-05-25 12:00:00,40.62,40.68,40.61,40.66,8300.0,31.1369,31.1829,31.1292,31.1675,8300.0
2007-05-25 12:10:00,40.66,40.66,40.53,40.64,11200.0,31.1675,31.1675,31.0679,31.1522,11200.0
2007-05-25 12:20:00,40.63,40.67,40.53,40.54,10700.0,31.1445,31.1752,31.0679,31.0755,10700.0
2007-05-25 12:30:00,40.58,40.72,40.58,40.72,7900.0,31.1062,31.2135,31.1062,31.2135,7900.0
2007-05-25 12:40:00,40.7,40.72,40.62,40.67,7200.0,31.1982,31.2135,31.1369,31.1752,7200.0
2007-05-25 12:50:00,40.67,40.7,40.63,40.63,10700.0,31.1752,31.1982,31.1445,31.1445,10700.0
2007-05-25 13:00:00,40.63,40.74,40.63,40.74,11300.0,31.1445,31.2288,31.1445,31.2288,11300.0
2007-05-25 13:10:00,40.74,40.74,40.65,40.65,11000.0,31.2288,31.2288,31.1599,31.1599,11000.0
2007-05-25 13:20:00,40.65,40.7,40.62,40.66,6900.0,31.1599,31.1982,31.1369,31.1675,6900.0
2007-05-25 13:30:00,40.65,40.69,40.65,40.68,4500.0,31.1599,31.1905,31.1599,31.1829,4500.0
2007-05-25 13:40:00,40.66,40.69,40.61,40.68,5500.0,31.1675,31.1905,31.1292,31.1829,5500.0
2007-05-25 13:50:00,40.64,40.69,40.61,40.67,4000.0,31.1522,31.1905,31.1292,31.1752,4000.0
2007-05-25 14:00:00,40.67,40.73,40.63,40.69,13500.0,31.1752,31.2212,31.1445,31.1905,13500.0
2007-05-25 14:10:00,40.67,40.7,40.64,40.66,12800.0,31.1752,31.1982,31.1522,31.1675,12800.0
2007-05-25 14:20:00,40.66,40.74,40.63,40.69,9600.0,31.1675,31.2288,31.1445,31.1905,9600.0
2007-05-25 14:30:00,40.72,40.77,40.69,40.76,8600.0,31.2135,31.2518,31.1905,31.2442,8600.0
2007-05-25 14:40:00,40.74,40.86,40.74,40.82,11000.0,31.2288,31.3208,31.2288,31.2902,11000.0
2007-05-25 14:50:00,40.83,40.84,40.78,40.84,9100.0,31.2978,31.3055,31.2595,31.3055,9100.0
2007-05-25 15:00:00,40.84,40.88,40.74,40.83,20100.0,31.3055,31.3362,31.2288,31.2978,20100.0
2007-05-25 15:10:00,40.82,40.85,40.77,40.82,18700.0,31.2902,31.3132,31.2518,31.2902,18700.0
2007-05-25 15:20:00,40.83,40.85,40.77,40.79,16600.0,31.2978,31.3132,31.2518,31.2672,16600.0
2007-05-25 15:30:00,40.78,40.83,40.78,40.83,18500.0,31.2595,31.2978,31.2595,31.2978,18500.0
2007-05-25 15:40:00,40.83,40.83,40.78,40.79,22300.0,31.2978,31.2978,31.2595,31.2672,22300.0
2007-05-25 15:50:00,40.79,40.85,40.74,40.79,27300.0,31.2672,31.3132,31.2288,31.2672,27300.0
2007-05-29 09:30:00,40.72,41.0,40.69,40.99,18600.0,31.2135,31.4281,31.1905,31.4205,18600.0
2007-05-29 09:40:00,40.98,41.0,40.81,40.94,10200.0,31.4128,31.4281,31.2825,31.3822,10200.0
2007-05-29 09:50:00,40.94,41.01,40.82,40.89,28700.0,31.3822,31.4358,31.2902,31.3438,28700.0
2007-05-29 10:00:00,40.89,41.15,40.88,41.04,34000.0,31.3438,31.5431,31.3362,31.4588,34000.0
2007-05-29 10:10:00,41.06,41.13,40.98,41.13,11700.0,31.4741,31.5278,31.4128,31.5278,11700.0
2007-05-29 10:20:00,41.13,41.2,41.01,41.03,31000.0,31.5278,31.5815,31.4358,31.4511,31000.0
2007-05-29 10:30:00,41.03,41.06,40.99,41.02,24500.0,31.4511,31.4741,31.4205,31.4435,24500.0
2007-05-29 10:40:00,41.03,41.03,40.94,41.0,13600.0,31.4511,31.4511,31.3822,31.4281,13600.0
2007-05-29 10:50:00,41.0,41.0,40.97,41.0,20700.0,31.4281,31.4281,31.4051,31.4281,20700.0
2007-05-29 11:00:00,41.0,41.07,41.0,41.01,29200.0,31.4281,31.4818,31.4281,31.4358,29200.0
2007-05-29 11:10:00,41.0,41.14,41.0,41.05,10900.0,31.4281,31.5355,31.4281,31.4665,10900.0
2007-05-29 11:20:00,41.06,41.06,41.01,41.04,10400.0,31.4741,31.4741,31.4358,31.4588,10400.0
2007-05-29 11:30:00,41.03,41.09,41.03,41.04,7500.0,31.4511,31.4971,31.4511,31.4588,7500.0
2007-05-29 11:40:00,41.04,41.06,41.0,41.0,17900.0,31.4588,31.4741,31.4281,31.4281,17900.0
2007-05-29 11:50:00,41.0,41.03,40.95,40.95,20900.0,31.4281,31.4511,31.3898,31.3898,20900.0
2007-05-29 12:00:00,40.95,41.09,40.9,41.03,58500.0,31.3898,31.4971,31.3515,31.4511,58500.0
2007-05-29 12:10:00,41.01,41.07,41.0,41.03,22500.0,31.4358,31.4818,31.4281,31.4511,22500.0
2007-05-29 12:20:00,41.03,41.05,40.99,41.01,4100.0,31.4511,31.4665,31.4205,31.4358,4100.0
2007-05-29 12:30:00,41.0,41.11,41.0,41.03,18100.0,31.4281,31.5125,31.4281,31.4511,18100.0
2007-05-29 12:40:00,41.04,41.1,41.03,41.07,3500.0,31.4588,31.5048,31.4511,31.4818,3500.0
2007-05-29 12:50:00,41.07,41.18,41.07,41.17,8500.0,31.4818,31.5661,31.4818,31.5585,8500.0
2007-05-29 13:00:00,41.17,41.19,41.11,41.18,17300.0,31.5585,31.5738,31.5125,31.5661,17300.0
2007-05-29 13:10:00,41.21,41.26,41.19,41.21,8100.0,31.5891,31.6274,31.5738,31.5891,8100.0
2007-05-29 13:20:00,41.21,41.21,41.08,41.1,15700.0,31.5891,31.5891,31.4895,31.5048,15700.0
2007-05-29 13:30:00,41.1,41.1,41.0,41.0,15200.0,31.5048,31.5048,31.4281,31.4281,15200.0
2007-05-29 13:40:00,41.0,41.05,40.98,41.04,9600.0,31.4281,31.4665,31.4128,31.4588,9600.0
2007-05-29 13:50:00,41.04,41.1,41.04,41.07,13000.0,31.4588,31.5048,31.4588,31.4818,13000.0
2007-05-29 14:00:00,41.04,41.09,41.0,41.04,14700.0,31.4588,31.4971,31.4281,31.4588,14700.0
2007-05-29 14:10:00,41.03,41.05,40.98,40.98,10900.0,31.4511,31.4665,31.4128,31.4128,10900.0
2007-05-29 14:20:00,41.0,41.03,40.99,41.03,13500.0,31.4281,31.4511,31.4205,31.4511,13500.0
2007-05-29 14:30:00,41.01,41.09,40.97,41.01,38500.0,31.4358,31.4971,31.4051,31.4358,38500.0
2007-05-29 14:40:00,41.01,41.07,41.01,41.06,8300.0,31.4358,31.4818,31.4358,31.4741,8300.0
2007-05-29 14:50:00,41.06,41.06,41.0,41.0,14100.0,31.4741,31.4741,31.4281,31.4281,14100.0
2007-05-29 15:00:00,41.02,41.04,41.0,41.0,21600.0,31.4435,31.4588,31.4281,31.4281,21600.0
2007-05-29 15:10:00,41.0,41.08,40.99,41.02,22200.0,31.4281,31.4895,31.4205,31.4435,22200.0
2007-05-29 15:20:00,41.03,41.03,41.0,41.0,19900.0,31.4511,31.4511,31.4281,31.4281,19900.0
2007-05-29 15:30:00,41.0,41.06,40.98,41.05,22500.0,31.4281,31.4741,31.4128,31.4665,22500.0
2007-05-29 15:40:00,41.05,41.12,41.04,41.11,9700.0,31.4665,31.5201,31.4588,31.5125,9700.0
2007-05-29 15:50:00,41.1,41.14,41.07,41.09,30000.0,31.5048,31.5355,31.4818,31.4971,30000.0
2007-05-30 09:30:00,41.0,41.0,40.62,40.64,26900.0,31.4281,31.4281,31.1369,31.1522,26900.0
2007-05-30 09:40:00,40.67,40.85,40.67,40.77,11300.0,31.1752,31.3132,31.1752,31.2518,11300.0
2007-05-30 09:50:00,40.77,41.07,40.77,41.05,19400.0,31.2518,31.4818,31.2518,31.4665,19400.0
2007-05-30 10:00:00,41.05,41.07,40.99,41.04,18900.0,31.4665,31.4818,31.4205,31.4588,18900.0
2007-05-30 10:10:00,41.03,41.06,40.9,41.01,18200.0,31.4511,31.4741,31.3515,31.4358,18200.0
2007-05-30 10:20:00,40.98,41.01,40.8,40.8,52200.0,31.4128,31.4358,31.2748,31.2748,52200.0
2007-05-30 10:30:00,40.81,40.84,40.68,40.76,29100.0,31.2825,31.3055,31.1829,31.2442,29100.0
2007-05-30 10:40:00,40.76,40.8,40.73,40.8,46900.0,31.2442,31.2748,31.2212,31.2748,46900.0
2007-05-30 10:50:00,40.77,40.96,40.76,40.96,6400.0,31.2518,31.3975,31.2442,31.3975,6400.0
2007-05-30 11:00:00,40.96,40.98,40.93,40.93,3900.0,31.3975,31.4128,31.3745,31.3745,3900.0
2007-05-30 11:10:00,40.97,40.97,40.92,40.95,6000.0,31.4051,31.4051,31.3668,31.3898,6000.0
2007-05-30 11:20:00,40.93,41.1,40.92,41.07,11800.0,31.3745,31.5048,31.3668,31.4818,11800.0
2007-05-30 11:30:00,41.1,41.1,41.03,41.04,5500.0,31.5048,31.5048,31.4511,31.4588,5500.0
2007-05-30 11:40:00,41.04,41.06,41.0,41.0,5900.0,31.4588,31.4741,31.4281,31.4281,5900.0
2007-05-30 11:50:00,41.01,41.04,41.0,41.01,4600.0,31.4358,31.4588,31.4281,31.4358,4600.0
2007-05-30 12:00:00,41.02,41.03,40.98,41.01,5300.0,31.4435,31.4511,31.4128,31.4358,5300.0
2007-05-30 12:10:00,40.99,41.04,40.99,41.03,3900.0,31.4205,31.4588,31.4205,31.4511,3900.0
2007-05-30 12:20:00,41.0,41.14,41.0,41.14,9900.0,31.4281,31.5355,31.4281,31.5355,9900.0
2007-05-30 12:30:00,41.15,41.15,41.08,41.13,6800.0,31.5431,31.5431,31.4895,31.5278,6800.0
2007-05-30 12:40:00,41.11,41.17,41.11,41.13,9200.0,31.5125,31.5585,31.5125,31.5278,9200.0
2007-05-30 12:50:00,41.12,41.15,41.08,41.12,5500.0,31.5201,31.5431,31.4895,31.5201,5500.0
2007-05-30 13:00:00,41.1,41.11,41.03,41.1,11300.0,31.5048,31.5125,31.4511,31.5048,11300.0
2007-05-30 13:10:00,41.08,41.09,41.03,41.05,3000.0,31.4895,31.4971,31.4511,31.4665,3000.0
2007-05-30 13:20:00,41.03,41.1,41.03,41.1,12100.0,31.4511,31.5048,31.4511,31.5048,12100.0
2007-05-30 13:30:00,41.11,41.14,41.03,41.05,13500.0,31.5125,31.5355,31.4511,31.4665,13500.0
2007-05-30 13:40:00,41.02,41.04,41.0,41.04,10400.0,31.4435,31.4588,31.4281,31.4588,10400.0
2007-05-30 13:50:00,41.0,41.05,41.0,41.05,5600.0,31.4281,31.4665,31.4281,31.4665,5600.0
2007-05-30 14:00:00,41.03,41.14,40.88,40.91,54000.0,31.4511,31.5355,31.3362,31.3592,54000.0
2007-05-30 14:10:00,40.93,41.15,40.93,41.15,23600.0,31.3745,31.5431,31.3745,31.5431,23600.0
2007-05-30 14:20:00,41.1,41.26,41.03,41.26,9100.0,31.5048,31.6274,31.4511,31.6274,9100.0
2007-05-30 14:30:00,41.26,41.36,41.21,41.29,10200.0,31.6274,31.7041,31.5891,31.6504,10200.0
2007-05-30 14:40:00,41.32,41.4,41.32,41.38,4400.0,31.6734,31.7348,31.6734,31.7194,4400.0
2007-05-30 14:50:00,41.38,41.42,41.37,41.42,10700.0,31.7194,31.7501,31.7118,31.7501,10700.0
2007-05-30 15:00:00,41.43,41.49,41.36,41.43,18000.0,31.7578,31.8037,31.7041,31.7578,18000.0
2007-05-30 15:10:00,41.43,41.47,41.41,41.46,10700.0,31.7578,31.7884,31.7424,31.7808,10700.0
2007-05-30 15:20:00,41.46,41.54,41.44,41.52,15500.0,31.7808,31.8421,31.7654,31.8267,15500.0
2007-05-30 15:30:00,41.54,41.63,41.52,41.6,26300.0,31.8421,31.9111,31.8267,31.8881,26300.0
2007-05-30 15:40:00,41.6,41.7,41.59,41.67,75600.0,31.8881,31.9647,31.8804,31.9417,75600.0
2007-05-30 15:50:00,41.67,41.75,41.63,41.74,153000.0,31.9417,32.003,31.9111,31.9954,153000.0
2007-05-31 09:30:00,42.0,42.0,41.65,41.76,11200.0,32.1947,32.1947,31.9264,32.0107,11200.0
2007-05-31 09:40:00,41.75,41.76,41.62,41.67,47300.0,32.003,32.0107,31.9034,31.9417,47300.0
2007-05-31 09:50:00,41.67,41.79,41.67,41.77,13700.0,31.9417,32.0337,31.9417,32.0184,13700.0
2007-05-31 10:00:00,41.77,41.86,41.68,41.8,14800.0,32.0184,32.0874,31.9494,32.0414,14800.0
2007-05-31 10:10:00,41.77,41.78,41.64,41.69,20200.0,32.0184,32.026,31.9187,31.9571,20200.0
2007-05-31 10:20:00,41.69,41.8,41.69,41.73,9800.0,31.9571,32.0414,31.9571,31.9877,9800.0
2007-05-31 10:30:00,41.71,41.85,41.69,41.8,8600.0,31.9724,32.0797,31.9571,32.0414,8600.0
2007-05-31 10:40:00,41.8,41.86,41.79,41.84,8300.0,32.0414,32.0874,32.0337,32.072,8300.0
2007-05-31 10:50:00,41.84,41.89,41.83,41.87,10700.0,32.072,32.1104,32.0644,32.095,10700.0
2007-05-31 11:00:00,41.86,41.86,41.76,41.78,7600.0,32.0874,32.0874,32.0107,32.026,7600.0
2007-05-31 11:10:00,41.79,41.82,41.66,41.66,12900.0,32.0337,32.0567,31.9341,31.9341,12900.0
2007-05-31 11:20:00,41.66,41.67,41.49,41.6,68600.0,31.9341,31.9417,31.8037,31.8881,68600.0
2007-05-31 11:30:00,41.6,41.63,41.58,41.61,4900.0,31.8881,31.9111,31.8727,31.8957,4900.0
2007-05-31 11:40:00,41.61,41.68,41.6,41.64,6700.0,31.8957,31.9494,31.8881,31.9187,6700.0
2007-05-31 11:50:00,41.65,41.68,41.6,41.62,42600.0,31.9264,31.9494,31.8881,31.9034,42600.0
2007-05-31 12:00:00,41.62,41.7,41.56,41.59,23800.0,31.9034,31.9647,31.8574,31.8804,23800.0
2007-05-31 12:10:00,41.59,41.62,41.56,41.6,11900.0,31.8804,31.9034,31.8574,31.8881,11900.0
2007-05-31 12:20:00,41.61,41.61,41.56,41.56,11200.0,31.8957,31.8957,31.8574,31.8574,11200.0
2007-05-31 12:30:00,41.57,41.57,41.52,41.53,13400.0,31.8651,31.8651,31.8267,31.8344,13400.0
2007-05-31 12:40:00,41.53,41.54,41.47,41.47,17800.0,31.8344,31.8421,31.7884,31.7884,17800.0
2007-05-31 12:50:00,41.47,41.47,41.44,41.46,14000.0,31.7884,31.7884,31.7654,31.7808,14000.0
2007-05-31 13:00:00,41.46,41.47,41.29,41.3,18700.0,31.7808,31.7884,31.6504,31.6581,18700.0
2007-05-31 13:10:00,41.29,41.33,41.21,41.23,25400.0,31.6504,31.6811,31.5891,31.6044,25400.0
2007-05-31 13:20:00,41.23,41.25,41.07,41.15,27100.0,31.6044,31.6198,31.4818,31.5431,27100.0
2007-05-31 13:30:00,41.15,41.15,41.1,41.1,12900.0,31.5431,31.5431,31.5048,31.5048,12900.0
2007-05-31 13:40:00,41.1,41.17,41.07,41.17,11400.0,31.5048,31.5585,31.4818,31.5585,11400.0
2007-05-31 13:50:00,41.18,41.18,41.14,41.15,10700.0,31.5661,31.5661,31.5355,31.5431,10700.0
2007-05-31 14:00:00,41.15,41.27,41.14,41.22,17800.0,31.5431,31.6351,31.5355,31.5968,17800.0
2007-05-31 14:10:00,41.23,41.27,41.19,41.26,17100.0,31.6044,31.6351,31.5738,31.6274,17100.0
2007-05-31 14:20:00,41.26,41.27,41.2,41.21,12700.0,31.6274,31.6351,31.5815,31.5891,12700.0
2007-05-31 14:30:00,41.21,41.32,41.19,41.23,12500.0,31.5891,31.6734,31.5738,31.6044,12500.0
2007-05-31 14:40:00,41.23,41.24,41.13,41.15,16900.0,31.6044,31.6121,31.5278,31.5431,16900.0
2007-05-31 14:50:00,41.17,41.21,41.08,41.08,31600.0,31.5585,31.5891,31.4895,31.4895,31600.0
2007-05-31 15:00:00,41.07,41.07,40.94,40.97,98600.0,31.4818,31.4818,31.3822,31.4051,98600.0
2007-05-31 15:10:00,40.99,41.1,40.94,40.94,46600.0,31.4205,31.5048,31.3822,31.3822,46600.0
2007-05-31 15:20:00,40.94,40.97,40.82,40.88,67200.0,31.3822,31.4051,31.2902,31.3362,67200.0
2007-05-31 15:30:00,40.88,40.9,40.69,40.77,79800.0,31.3362,31.3515,31.1905,31.2518,79800.0
2007-05-31 15:40:00,40.77,40.78,40.65,40.67,70600.0,31.2518,31.2595,31.1599,31.1752,70600.0
2007-05-31 15:50:00,40.67,40.73,40.66,40.71,79200.0,31.1752,31.2212,31.1675,31.2058,79200.0
2007-06-01 09:30:00,40.85,41.0,40.85,40.99,17900.0,31.3132,31.4281,31.3132,31.4205,17900.0
2007-06-01 09:40:00,41.0,41.52,40.97,41.31,29900.0,31.4281,31.8267,31.4051,31.6658,29900.0
2007-06-01 09:50:00,41.26,41.37,41.25,41.36,43900.0,31.6274,31.7118,31.6198,31.7041,43900.0
2007-06-01 10:00:00,41.35,41.5,41.29,41.37,20000.0,31.6964,31.8114,31.6504,31.7118,20000.0
2007-06-01 10:10:00,41.37,41.38,41.21,41.25,15400.0,31.7118,31.7194,31.5891,31.6198,15400.0
2007-06-01 10:20:00,41.27,41.28,41.02,41.02,13000.0,31.6351,31.6428,31.4435,31.4435,13000.0
2007-06-01 10:30:00,41.06,41.27,41.02,41.12,19000.0,31.4741,31.6351,31.4435,31.5201,19000.0
2007-06-01 10:40:00,41.12,41.22,41.08,41.19,10300.0,31.5201,31.5968,31.4895,31.5738,10300.0
2007-06-01 10:50:00,41.19,41.21,41.03,41.06,12300.0,31.5738,31.5891,31.4511,31.4741,12300.0
2007-06-01 11:00:00,41.06,41.15,41.06,41.09,18200.0,31.4741,31.5431,31.4741,31.4971,18200.0
2007-06-01 11:10:00,41.08,41.14,41.0,41.14,12000.0,31.4895,31.5355,31.4281,31.5355,12000.0
2007-06-01 11:20:00,41.14,41.17,41.04,41.17,13200.0,31.5355,31.5585,31.4588,31.5585,13200.0
2007-06-01 11:30:00,41.16,41.18,41.05,41.11,13600.0,31.5508,31.5661,31.4665,31.5125,13600.0
2007-06-01 11:40:00,41.12,41.16,41.06,41.1,15900.0,31.5201,31.5508,31.4741,31.5048,15900.0
2007-06-01 11:50:00,41.1,41.13,41.04,41.04,14000.0,31.5048,31.5278,31.4588,31.4588,14000.0
2007-06-01 12:00:00,41.05,41.15,41.01,41.01,24400.0,31.4665,31.5431,31.4358,31.4358,24400.0
2007-06-01 12:10:00,41.02,41.15,41.02,41.09,12200.0,31.4435,31.5431,31.4435,31.4971,12200.0
2007-06-01 12:20:00,41.09,41.12,41.06,41.1,25600.0,31.4971,31.5201,31.4741,31.5048,25600.0
2007-06-01 12:30:00,41.1,41.15,41.05,41.13,17700.0,31.5048,31.5431,31.4665,31.5278,17700.0
2007-06-01 12:40:00,41.13,41.15,41.03,41.05,15300.0,31.5278,31.5431,31.4511,31.4665,15300.0
2007-06-01 12:50:00,41.06,41.2,41.06,41.2,13800.0,31.4741,31.5815,31.4741,31.5815,13800.0
2007-06-01 13:00:00,41.2,41.26,41.2,41.25,13400.0,31.5815,31.6274,31.5815,31.6198,13400.0
2007-06-01 13:10:00,41.25,41.35,41.21,41.29,21400.0,31.6198,31.6964,31.5891,31.6504,21400.0
2007-06-01 13:20:00,41.3,41.32,41.24,41.3,11900.0,31.6581,31.6734,31.6121,31.6581,11900.0
2007-06-01 13:30:00,41.3,41.34,41.28,41.34,13900.0,31.6581,31.6888,31.6428,31.6888,13900.0
2007-06-01 13:40:00,41.35,41.36,41.33,41.35,12400.0,31.6964,31.7041,31.6811,31.6964,12400.0
2007-06-01 13:50:00,41.35,41.4,41.34,41.35,13000.0,31.6964,31.7348,31.6888,31.6964,13000.0
2007-06-01 14:00:00,41.35,41.41,41.32,41.32,12300.0,31.6964,31.7424,31.6734,31.6734,12300.0
2007-06-01 14:10:00,41.33,41.37,41.31,41.37,7000.0,31.6811,31.7118,31.6658,31.7118,7000.0
2007-06-01 14:20:00,41.35,41.37,41.31,41.35,11800.0,31.6964,31.7118,31.6658,31.6964,11800.0
2007-06-01 14:30:00,41.35,41.35,41.3,41.32,12300.0,31.6964,31.6964,31.6581,31.6734,12300.0
2007-06-01 14:40:00,41.32,41.36,41.31,41.35,17000.0,31.6734,31.7041,31.6658,31.6964,17000.0
2007-06-01 14:50:00,41.34,41.37,41.31,41.37,12100.0,31.6888,31.7118,31.6658,31.7118,12100.0
2007-06-01 15:00:00,41.37,41.37,41.33,41.37,15300.0,31.7118,31.7118,31.6811,31.7118,15300.0
2007-06-01 15:10:00,41.36,41.38,41.35,41.37,15900.0,31.7041,31.7194,31.6964,31.7118,15900.0
2007-06-01 15:20:00,41.38,41.38,41.34,41.36,18800.0,31.7194,31.7194,31.6888,31.7041,18800.0
2007-06-01 15:30:00,41.38,41.38,41.29,41.31,29500.0,31.7194,31.7194,31.6504,31.6658,29500.0
2007-06-01 15:40:00,41.32,41.34,41.29,41.31,32900.0,31.6734,31.6888,31.6504,31.6658,32900.0
2007-06-01 15:50:00,41.3,41.38,41.3,41.34,33900.0,31.6581,31.7194,31.6581,31.6888,33900.0
2007-06-04 09:30:00,41.25,41.43,41.24,41.38,40200.0,31.6198,31.7578,31.6121,31.7194,40200.0
2007-06-04 09:40:00,41.43,41.43,41.34,41.4,13700.0,31.7578,31.7578,31.6888,31.7348,13700.0
2007-06-04 09:50:00,41.42,41.43,41.35,41.36,19300.0,31.7501,31.7578,31.6964,31.7041,19300.0
2007-06-04 10:00:00,41.37,41.48,41.3,41.47,28900.0,31.7118,31.7961,31.6581,31.7884,28900.0
2007-06-04 10:10:00,41.47,41.48,41.42,41.42,13800.0,31.7884,31.7961,31.7501,31.7501,13800.0
2007-06-04 10:20:00,41.43,41.5,41.42,41.5,16600.0,31.7578,31.8114,31.7501,31.8114,16600.0
2007-06-04 10:30:00,41.49,41.51,41.45,41.47,35000.0,31.8037,31.8191,31.7731,31.7884,35000.0
2007-06-04 10:40:00,41.47,41.47,41.33,41.33,13900.0,31.7884,31.7884,31.6811,31.6811,13900.0
2007-06-04 10:50:00,41.32,41.43,41.3,41.42,9100.0,31.6734,31.7578,31.6581,31.7501,9100.0
2007-06-04 11:00:00,41.43,41.43,41.33,41.38,14000.0,31.7578,31.7578,31.6811,31.7194,14000.0
2007-06-04 11:10:00,41.38,41.57,41.38,41.57,12300.0,31.7194,31.8651,31.7194,31.8651,12300.0
2007-06-04 11:20:00,41.56,41.63,41.54,41.6,9300.0,31.8574,31.9111,31.8421,31.8881,9300.0
2007-06-04 11:30:00,41.6,41.63,41.58,41.6,11000.0,31.8881,31.9111,31.8727,31.8881,11000.0
2007-06-04 11:40:00,41.61,41.64,41.6,41.64,12700.0,31.8957,31.9187,31.8881,31.9187,12700.0
2007-06-04 11:50:00,41.63,41.64,41.6,41.63,12600.0,31.9111,31.9187,31.8881,31.9111,12600.0
2007-06-04 12:00:00,41.6,41.65,41.6,41.6,11700.0,31.8881,31.9264,31.8881,31.8881,11700.0
2007-06-04 12:10:00,41.6,41.62,41.58,41.6,14800.0,31.8881,31.9034,31.8727,31.8881,14800.0
2007-06-04 12:20:00,41.61,41.68,41.58,41.58,21800.0,31.8957,31.9494,31.8727,31.8727,21800.0
2007-06-04 12:30:00,41.58,41.69,41.58,41.69,7900.0,31.8727,31.9571,31.8727,31.9571,7900.0
2007-06-04 12:40:00,41.69,41.69,41.58,41.58,7200.0,31.9571,31.9571,31.8727,31.8727,7200.0
2007-06-04 12:50:00,41.58,41.62,41.58,41.6,7700.0,31.8727,31.9034,31.8727,31.8881,7700.0
2007-06-04 13:00:00,41.6,41.64,41.59,41.63,7000.0,31.8881,31.9187,31.8804,31.9111,7000.0
2007-06-04 13:10:00,41.61,41.63,41.6,41.61,10500.0,31.8957,31.9111,31.8881,31.8957,10500.0
2007-06-04 13:20:00,41.6,41.64,41.57,41.6,21200.0,31.8881,31.9187,31.8651,31.8881,21200.0
2007-06-04 13:30:00,41.6,41.63,41.55,41.56,8900.0,31.8881,31.9111,31.8497,31.8574,8900.0
2007-06-04 13:40:00,41.56,41.64,41.55,41.63,7900.0,31.8574,31.9187,31.8497,31.9111,7900.0
2007-06-04 13:50:00,41.64,41.64,41.57,41.64,7000.0,31.9187,31.9187,31.8651,31.9187,7000.0
2007-06-04 14:00:00,41.63,41.67,41.62,41.65,13300.0,31.9111,31.9417,31.9034,31.9264,13300.0
2007-06-04 14:10:00,41.67,41.69,41.62,41.64,13000.0,31.9417,31.9571,31.9034,31.9187,13000.0
2007-06-04 14:20:00,41.65,41.72,41.65,41.67,15600.0,31.9264,31.9801,31.9264,31.9417,15600.0
2007-06-04 14:30:00,41.66,41.69,41.6,41.69,8600.0,31.9341,31.9571,31.8881,31.9571,8600.0
2007-06-04 14:40:00,41.69,41.72,41.61,41.67,11300.0,31.9571,31.9801,31.8957,31.9417,11300.0
2007-06-04 14:50:00,41.66,41.75,41.63,41.73,11800.0,31.9341,32.003,31.9111,31.9877,11800.0
2007-06-04 15:00:00,41.73,41.73,41.64,41.65,14400.0,31.9877,31.9877,31.9187,31.9264,14400.0
2007-06-04 15:10:00,41.64,41.67,41.64,41.64,6800.0,31.9187,31.9417,31.9187,31.9187,6800.0
2007-06-04 15:20:00,41.64,41.73,41.64,41.7,10100.0,31.9187,31.9877,31.9187,31.9647,10100.0
2007-06-04 15:30:00,41.69,41.69,41.63,41.67,14400.0,31.9571,31.9571,31.9111,31.9417,14400.0
2007-06-04 15:40:00,41.67,41.69,41.62,41.67,16500.0,31.9417,31.9571,31.9034,31.9417,16500.0
2007-06-04 15:50:00,41.67,41.68,41.63,41.64,19000.0,31.9417,31.9494,31.9111,31.9187,19000.0
2007-06-05 09:30:00,41.36,41.62,41.36,41.48,10900.0,31.7041,31.9034,31.7041,31.7961,10900.0
2007-06-05 09:40:00,41.47,41.77,41.47,41.55,8700.0,31.7884,32.0184,31.7884,31.8497,8700.0
2007-06-05 09:50:00,41.58,41.61,41.5,41.5,11300.0,31.8727,31.8957,31.8114,31.8114,11300.0
2007-06-05 10:00:00,41.52,41.8,41.52,41.79,26800.0,31.8267,32.0414,31.8267,32.0337,26800.0
2007-06-05 10:10:00,41.81,41.82,41.68,41.7,7200.0,32.049,32.0567,31.9494,31.9647,7200.0
2007-06-05 10:20:00,41.68,41.85,41.64,41.85,21000.0,31.9494,32.0797,31.9187,32.0797,21000.0
2007-06-05 10:30:00,41.87,41.89,41.82,41.82,13000.0,32.095,32.1104,32.0567,32.0567,13000.0
2007-06-05 10:40:00,41.82,41.96,41.72,41.95,17700.0,32.0567,32.164,31.9801,32.1564,17700.0
2007-06-05 10:50:00,41.89,41.95,41.89,41.89,6500.0,32.1104,32.1564,32.1104,32.1104,6500.0
2007-06-05 11:00:00,41.89,41.9,41.84,41.84,5900.0,32.1104,32.118,32.072,32.072,5900.0
2007-06-05 11:10:00,41.86,41.9,41.83,41.83,8100.0,32.0874,32.118,32.0644,32.0644,8100.0
2007-06-05 11:20:00,41.84,41.84,41.83,41.84,5600.0,32.072,32.072,32.0644,32.072,5600.0
2007-06-05 11:30:00,41.83,41.84,41.67,41.67,9900.0,32.0644,32.072,31.9417,31.9417,9900.0
2007-06-05 11:40:00,41.67,41.67,41.61,41.61,8200.0,31.9417,31.9417,31.8957,31.8957,8200.0
2007-06-05 11:50:00,41.62,41.66,41.59,41.59,9000.0,31.9034,31.9341,31.8804,31.8804,9000.0
2007-06-05 12:00:00,41.58,41.65,41.58,41.65,21500.0,31.8727,31.9264,31.8727,31.9264,21500.0
2007-06-05 12:10:00,41.63,41.67,41.58,41.58,10400.0,31.9111,31.9417,31.8727,31.8727,10400.0
2007-06-05 12:20:00,41.59,41.62,41.58,41.58,3800.0,31.8804,31.9034,31.8727,31.8727,3800.0
2007-06-05 12:30:00,41.6,41.7,41.6,41.64,4400.0,31.8881,31.9647,31.8881,31.9187,4400.0
2007-06-05 12:40:00,41.64,41.66,41.61,41.62,3600.0,31.9187,31.9341,31.8957,31.9034,3600.0
2007-06-05 12:50:00,41.61,41.66,41.61,41.65,3600.0,31.8957,31.9341,31.8957,31.9264,3600.0
2007-06-05 13:00:00,41.65,41.65,41.57,41.64,6300.0,31.9264,31.9264,31.8651,31.9187,6300.0
2007-06-05 13:10:00,41.64,41.68,41.49,41.55,7700.0,31.9187,31.9494,31.8037,31.8497,7700.0
2007-06-05 13:20:00,41.52,41.52,41.47,41.48,3000.0,31.8267,31.8267,31.7884,31.7961,3000.0
2007-06-05 13:30:00,41.46,41.55,41.45,41.55,7300.0,31.7808,31.8497,31.7731,31.8497,7300.0
2007-06-05 13:40:00,41.54,41.54,41.41,41.45,6300.0,31.8421,31.8421,31.7424,31.7731,6300.0
2007-06-05 13:50:00,41.47,41.52,41.46,41.52,2700.0,31.7884,31.8267,31.7808,31.8267,2700.0
2007-06-05 14:00:00,41.52,41.53,41.43,41.45,5800.0,31.8267,31.8344,31.7578,31.7731,5800.0
2007-06-05 14:10:00,41.45,41.47,41.44,41.46,7900.0,31.7731,31.7884,31.7654,31.7808,7900.0
2007-06-05 14:20:00,41.46,41.55,41.46,41.48,8200.0,31.7808,31.8497,31.7808,31.7961,8200.0
2007-06-05 14:30:00,41.48,41.49,41.38,41.42,7300.0,31.7961,31.8037,31.7194,31.7501,7300.0
2007-06-05 14:40:00,41.41,41.49,41.39,41.49,3200.0,31.7424,31.8037,31.7271,31.8037,3200.0
2007-06-05 14:50:00,41.48,41.51,41.43,41.46,6500.0,31.7961,31.8191,31.7578,31.7808,6500.0
2007-06-05 15:00:00,41.45,41.5,41.42,41.48,11200.0,31.7731,31.8114,31.7501,31.7961,11200.0
2007-06-05 15:10:00,41.49,41.57,41.48,41.54,11100.0,31.8037,31.8651,31.7961,31.8421,11100.0
2007-06-05 15:20:00,41.55,41.62,41.51,41.6,9300.0,31.8497,31.9034,31.8191,31.8881,9300.0
2007-06-05 15:30:00,41.61,41.69,41.6,41.66,10600.0,31.8957,31.9571,31.8881,31.9341,10600.0
2007-06-05 15:40:00,41.66,41.72,41.66,41.71,9600.0,31.9341,31.9801,31.9341,31.9724,9600.0
2007-06-05 15:50:00,41.72,41.74,41.68,41.7,22300.0,31.9801,31.9954,31.9494,31.9647,22300.0
2007-06-06 09:30:00,41.5,41.68,41.48,41.48,5300.0,31.8114,31.9494,31.7961,31.7961,5300.0
2007-06-06 09:40:00,41.47,41.48,41.11,41.19,11800.0,31.7884,31.7961,31.5125,31.5738,11800.0
2007-06-06 09:50:00,41.17,41.26,41.04,41.07,14100.0,31.5585,31.6274,31.4588,31.4818,14100.0
2007-06-06 10:00:00,41.08,41.12,40.85,40.95,29800.0,31.4895,31.5201,31.3132,31.3898,29800.0
2007-06-06 10:10:00,40.95,41.13,40.9,41.06,11500.0,31.3898,31.5278,31.3515,31.4741,11500.0
2007-06-06 10:20:00,41.08,41.14,40.94,41.0,18700.0,31.4895,31.5355,31.3822,31.4281,18700.0
2007-06-06 10:30:00,41.0,41.03,40.81,40.92,36000.0,31.4281,31.4511,31.2825,31.3668,36000.0
2007-06-06 10:40:00,40.92,41.1,40.88,41.09,20000.0,31.3668,31.5048,31.3362,31.4971,20000.0
2007-06-06 10:50:00,41.11,41.19,41.08,41.17,5600.0,31.5125,31.5738,31.4895,31.5585,5600.0
2007-06-06 11:00:00,41.19,41.29,41.18,41.28,17100.0,31.5738,31.6504,31.5661,31.6428,17100.0
2007-06-06 11:10:00,41.28,41.3,41.23,41.26,7300.0,31.6428,31.6581,31.6044,31.6274,7300.0
2007-06-06 11:20:00,41.28,41.32,41.21,41.21,8600.0,31.6428,31.6734,31.5891,31.5891,8600.0
2007-06-06 11:30:00,41.22,41.25,41.17,41.22,15300.0,31.5968,31.6198,31.5585,31.5968,15300.0
2007-06-06 11:40:00,41.22,41.26,41.2,41.21,15800.0,31.5968,31.6274,31.5815,31.5891,15800.0
2007-06-06 11:50:00,41.21,41.26,41.2,41.26,13000.0,31.5891,31.6274,31.5815,31.6274,13000.0
2007-06-06 12:00:00,41.24,41.28,41.24,41.28,10200.0,31.6121,31.6428,31.6121,31.6428,10200.0
2007-06-06 12:10:00,41.28,41.31,41.24,41.31,9400.0,31.6428,31.6658,31.6121,31.6658,9400.0
2007-06-06 12:20:00,41.31,41.35,41.3,41.33,4400.0,31.6658,31.6964,31.6581,31.6811,4400.0
2007-06-06 12:30:00,41.31,41.32,41.25,41.26,6500.0,31.6658,31.6734,31.6198,31.6274,6500.0
2007-06-06 12:40:00,41.26,41.27,41.25,41.25,8300.0,31.6274,31.6351,31.6198,31.6198,8300.0
2007-06-06 12:50:00,41.26,41.3,41.25,41.27,7100.0,31.6274,31.6581,31.6198,31.6351,7100.0
2007-06-06 13:00:00,41.26,41.26,41.1,41.1,12300.0,31.6274,31.6274,31.5048,31.5048,12300.0
2007-06-06 13:10:00,41.1,41.16,41.07,41.13,6300.0,31.5048,31.5508,31.4818,31.5278,6300.0
2007-06-06 13:20:00,41.12,41.12,41.06,41.09,6800.0,31.5201,31.5201,31.4741,31.4971,6800.0
2007-06-06 13:30:00,41.09,41.15,41.09,41.14,4100.0,31.4971,31.5431,31.4971,31.5355,4100.0
2007-06-06 13:40:00,41.13,41.16,41.11,41.16,4800.0,31.5278,31.5508,31.5125,31.5508,4800.0
2007-06-06 13:50:00,41.16,41.16,41.06,41.12,10000.0,31.5508,31.5508,31.4741,31.5201,10000.0
2007-06-06 14:00:00,41.12,41.14,41.09,41.09,12500.0,31.5201,31.5355,31.4971,31.4971,12500.0
2007-06-06 14:10:00,41.09,41.17,41.08,41.08,20700.0,31.4971,31.5585,31.4895,31.4895,20700.0
2007-06-06 14:20:00,41.08,41.21,41.03,41.16,17700.0,31.4895,31.5891,31.4511,31.5508,17700.0
2007-06-06 14:30:00,41.16,41.18,41.16,41.16,7900.0,31.5508,31.5661,31.5508,31.5508,7900.0
2007-06-06 14:40:00,41.16,41.23,41.15,41.15,15500.0,31.5508,31.6044,31.5431,31.5431,15500.0
2007-06-06 14:50:00,41.14,41.18,41.13,41.13,9400.0,31.5355,31.5661,31.5278,31.5278,9400.0
2007-06-06 15:00:00,41.13,41.15,41.08,41.1,18500.0,31.5278,31.5431,31.4895,31.5048,18500.0
2007-06-06 15:10:00,41.11,41.16,41.1,41.14,11700.0,31.5125,31.5508,31.5048,31.5355,11700.0
2007-06-06 15:20:00,41.16,41.23,41.16,41.22,19000.0,31.5508,31.6044,31.5508,31.5968,19000.0
2007-06-06 15:30:00,41.21,41.34,41.19,41.27,26000.0,31.5891,31.6888,31.5738,31.6351,26000.0
2007-06-06 15:40:00,41.27,41.28,41.21,41.22,22200.0,31.6351,31.6428,31.5891,31.5968,22200.0
2007-06-06 15:50:00,41.22,41.23,41.14,41.17,34700.0,31.5968,31.6044,31.5355,31.5585,34700.0
2007-06-07 09:30:00,40.87,41.14,40.64,40.85,71300.0,31.3285,31.5355,31.1522,31.3132,71300.0
2007-06-07 09:40:00,40.92,40.98,40.76,40.8,14300.0,31.3668,31.4128,31.2442,31.2748,14300.0
2007-06-07 09:50:00,40.85,40.98,40.85,40.88,8400.0,31.3132,31.4128,31.3132,31.3362,8400.0
2007-06-07 10:00:00,40.89,40.99,40.82,40.83,11700.0,31.3438,31.4205,31.2902,31.2978,11700.0
2007-06-07 10:10:00,40.84,40.89,40.74,40.77,11100.0,31.3055,31.3438,31.2288,31.2518,11100.0
2007-06-07 10:20:00,40.75,40.92,40.75,40.86,12600.0,31.2365,31.3668,31.2365,31.3208,12600.0
2007-06-07 10:30:00,40.86,41.05,40.86,41.03,27100.0,31.3208,31.4665,31.3208,31.4511,27100.0
2007-06-07 10:40:00,41.03,41.18,41.02,41.13,59000.0,31.4511,31.5661,31.4435,31.5278,59000.0
2007-06-07 10:50:00,41.11,41.14,41.04,41.08,21200.0,31.5125,31.5355,31.4588,31.4895,21200.0
2007-06-07 11:00:00,41.08,41.08,40.85,40.87,15000.0,31.4895,31.4895,31.3132,31.3285,15000.0
2007-06-07 11:10:00,40.84,40.87,40.66,40.66,30800.0,31.3055,31.3285,31.1675,31.1675,30800.0
2007-06-07 11:20:00,40.68,40.74,40.59,40.61,20300.0,31.1829,31.2288,31.1139,31.1292,20300.0
2007-06-07 11:30:00,40.61,40.61,40.47,40.52,26500.0,31.1292,31.1292,31.0219,31.0602,26500.0
2007-06-07 11:40:00,40.52,40.52,40.48,40.51,3400.0,31.0602,31.0602,31.0295,31.0525,3400.0
2007-06-07 11:50:00,40.51,40.54,40.48,40.48,5000.0,31.0525,31.0755,31.0295,31.0295,5000.0
2007-06-07 12:00:00,40.49,40.5,40.43,40.48,7400.0,31.0372,31.0449,30.9912,31.0295,7400.0
2007-06-07 12:10:00,40.47,40.56,40.47,40.55,4100.0,31.0219,31.0909,31.0219,31.0832,4100.0
2007-06-07 12:20:00,40.55,40.59,40.5,40.58,22900.0,31.0832,31.1139,31.0449,31.1062,22900.0
2007-06-07 12:30:00,40.59,40.67,40.52,40.58,20100.0,31.1139,31.1752,31.0602,31.1062,20100.0
2007-06-07 12:40:00,40.6,40.66,40.54,40.54,20700.0,31.1215,31.1675,31.0755,31.0755,20700.0
2007-06-07 12:50:00,40.49,40.51,40.43,40.45,10700.0,31.0372,31.0525,30.9912,31.0065,10700.0
2007-06-07 13:00:00,40.47,40.48,40.39,40.42,7400.0,31.0219,31.0295,30.9606,30.9836,7400.0
2007-06-07 13:10:00,40.4,40.48,40.33,40.37,10000.0,30.9682,31.0295,30.9146,30.9452,10000.0
2007-06-07 13:20:00,40.37,40.46,40.36,40.36,8500.0,30.9452,31.0142,30.9376,30.9376,8500.0
2007-06-07 13:30:00,40.35,40.35,40.14,40.18,19500.0,30.9299,30.9299,30.7689,30.7996,19500.0
2007-06-07 13:40:00,40.18,40.19,40.08,40.14,13300.0,30.7996,30.8072,30.7229,30.7689,13300.0
2007-06-07 13:50:00,40.15,40.23,40.13,40.19,9500.0,30.7766,30.8379,30.7613,30.8072,9500.0
2007-06-07 14:00:00,40.2,40.2,40.09,40.09,12500.0,30.8149,30.8149,30.7306,30.7306,12500.0
2007-06-07 14:10:00,40.08,40.15,40.02,40.05,16000.0,30.7229,30.7766,30.6769,30.6999,16000.0
2007-06-07 14:20:00,40.06,40.18,40.02,40.12,18000.0,30.7076,30.7996,30.6769,30.7536,18000.0
2007-06-07 14:30:00,40.16,40.17,40.06,40.11,7100.0,30.7843,30.7919,30.7076,30.7459,7100.0
2007-06-07 14:40:00,40.12,40.3,40.12,40.21,12300.0,30.7536,30.8916,30.7536,30.8226,12300.0
2007-06-07 14:50:00,40.22,40.31,40.21,40.27,18200.0,30.8302,30.8992,30.8226,30.8686,18200.0
2007-06-07 15:00:00,40.31,40.42,40.22,40.38,28900.0,30.8992,30.9836,30.8302,30.9529,28900.0
2007-06-07 15:10:00,40.38,40.51,40.38,40.45,59400.0,30.9529,31.0525,30.9529,31.0065,59400.0
2007-06-07 15:20:00,40.44,40.51,40.43,40.48,46700.0,30.9989,31.0525,30.9912,31.0295,46700.0
2007-06-07 15:30:00,40.5,40.66,40.47,40.53,34200.0,31.0449,31.1675,31.0219,31.0679,34200.0
2007-06-07 15:40:00,40.5,40.5,40.27,40.27,30900.0,31.0449,31.0449,30.8686,30.8686,30900.0
2007-06-07 15:50:00,40.27,40.31,40.19,40.26,33600.0,30.8686,30.8992,30.8072,30.8609,33600.0
2007-06-08 09:30:00,40.08,40.29,39.87,39.98,16500.0,30.7229,30.8839,30.562,30.6463,16500.0
2007-06-08 09:40:00,39.96,40.13,39.81,40.13,12100.0,30.6309,30.7613,30.516,30.7613,12100.0
2007-06-08 09:50:00,40.15,40.41,40.15,40.32,9700.0,30.7766,30.9759,30.7766,30.9069,9700.0
2007-06-08 10:00:00,40.3,40.34,40.15,40.23,15200.0,30.8916,30.9222,30.7766,30.8379,15200.0
2007-06-08 10:10:00,40.22,40.3,40.13,40.16,16800.0,30.8302,30.8916,30.7613,30.7843,16800.0
2007-06-08 10:20:00,40.2,40.23,40.16,40.16,8300.0,30.8149,30.8379,30.7843,30.7843,8300.0
2007-06-08 10:30:00,40.18,40.21,40.07,40.14,19200.0,30.7996,30.8226,30.7153,30.7689,19200.0
2007-06-08 10:40:00,40.14,40.16,40.07,40.16,15900.0,30.7689,30.7843,30.7153,30.7843,15900.0
2007-06-08 10:50:00,40.13,40.13,40.05,40.05,12400.0,30.7613,30.7613,30.6999,30.6999,12400.0
2007-06-08 11:00:00,40.04,40.06,39.89,39.94,19200.0,30.6923,30.7076,30.5773,30.6156,19200.0
2007-06-08 11:10:00,39.93,39.99,39.84,39.98,13500.0,30.6079,30.6539,30.539,30.6463,13500.0
2007-06-08 11:20:00,39.99,40.16,39.99,40.05,19300.0,30.6539,30.7843,30.6539,30.6999,19300.0
2007-06-08 11:30:00,40.05,40.18,40.03,40.13,29600.0,30.6999,30.7996,30.6846,30.7613,29600.0
2007-06-08 11:40:00,40.15,40.2,40.1,40.14,10200.0,30.7766,30.8149,30.7383,30.7689,10200.0
2007-06-08 11:50:00,40.12,40.17,40.1,40.13,11300.0,30.7536,30.7919,30.7383,30.7613,11300.0
2007-06-08 12:00:00,40.15,40.16,40.07,40.1,13200.0,30.7766,30.7843,30.7153,30.7383,13200.0
2007-06-08 12:10:00,40.11,40.11,40.06,40.1,10100.0,30.7459,30.7459,30.7076,30.7383,10100.0
2007-06-08 12:20:00,40.1,40.13,40.06,40.07,23500.0,30.7383,30.7613,30.7076,30.7153,23500.0
2007-06-08 12:30:00,40.05,40.05,39.9,39.98,17300.0,30.6999,30.6999,30.585,30.6463,17300.0
2007-06-08 12:40:00,39.96,39.98,39.79,39.79,13900.0,30.6309,30.6463,30.5006,30.5006,13900.0
2007-06-08 12:50:00,39.79,39.87,39.79,39.87,7200.0,30.5006,30.562,30.5006,30.562,7200.0
2007-06-08 13:00:00,39.87,39.87,39.82,39.82,4900.0,30.562,30.562,30.5236,30.5236,4900.0
2007-06-08 13:10:00,39.84,39.89,39.84,39.87,2600.0,30.539,30.5773,30.539,30.562,2600.0
2007-06-08 13:20:00,39.88,40.01,39.87,40.0,16500.0,30.5696,30.6693,30.562,30.6616,16500.0
2007-06-08 13:30:00,40.01,40.01,39.95,40.0,20500.0,30.6693,30.6693,30.6233,30.6616,20500.0
2007-06-08 13:40:00,40.0,40.13,39.99,40.09,23500.0,30.6616,30.7613,30.6539,30.7306,23500.0
2007-06-08 13:50:00,40.09,40.11,40.02,40.07,10000.0,30.7306,30.7459,30.6769,30.7153,10000.0
2007-06-08 14:00:00,40.06,40.22,40.06,40.22,19800.0,30.7076,30.8302,30.7076,30.8302,19800.0
2007-06-08 14:10:00,40.21,40.24,40.11,40.15,24700.0,30.8226,30.8456,30.7459,30.7766,24700.0
2007-06-08 14:20:00,40.16,40.25,40.13,40.14,37800.0,30.7843,30.8532,30.7613,30.7689,37800.0
2007-06-08 14:30:00,40.17,40.22,40.12,40.22,7600.0,30.7919,30.8302,30.7536,30.8302,7600.0
2007-06-08 14:40:00,40.22,40.22,40.12,40.2,11600.0,30.8302,30.8302,30.7536,30.8149,11600.0
2007-06-08 14:50:00,40.2,40.23,40.17,40.17,8100.0,30.8149,30.8379,30.7919,30.7919,8100.0
2007-06-08 15:00:00,40.18,40.22,40.17,40.21,33400.0,30.7996,30.8302,30.7919,30.8226,33400.0
2007-06-08 15:10:00,40.22,40.3,40.2,40.22,19900.0,30.8302,30.8916,30.8149,30.8302,19900.0
2007-06-08 15:20:00,40.23,40.27,40.15,40.19,20800.0,30.8379,30.8686,30.7766,30.8072,20800.0
2007-06-08 15:30:00,40.2,40.23,40.1,40.2,28000.0,30.8149,30.8379,30.7383,30.8149,28000.0
2007-06-08 15:40:00,40.19,40.29,40.18,40.24,16600.0,30.8072,30.8839,30.7996,30.8456,16600.0
2007-06-08 15:50:00,40.24,40.26,40.19,40.2,30600.0,30.8456,30.8609,30.8072,30.8149,30600.0
2007-06-11 09:30:00,40.05,40.1,40.01,40.03,9600.0,30.6999,30.7383,30.6693,30.6846,9600.0
2007-06-11 09:40:00,40.04,40.17,40.01,40.14,19800.0,30.6923,30.7919,30.6693,30.7689,19800.0
2007-06-11 09:50:00,40.13,40.31,40.13,40.25,17100.0,30.7613,30.8992,30.7613,30.8532,17100.0
2007-06-11 10:00:00,40.22,40.23,40.07,40.1,11400.0,30.8302,30.8379,30.7153,30.7383,11400.0
2007-06-11 10:10:00,40.1,40.1,40.01,40.09,7200.0,30.7383,30.7383,30.6693,30.7306,7200.0
2007-06-11 10:20:00,40.09,40.09,40.0,40.0,8200.0,30.7306,30.7306,30.6616,30.6616,8200.0
2007-06-11 10:30:00,40.0,40.0,39.86,39.9,12900.0,30.6616,30.6616,30.5543,30.585,12900.0
2007-06-11 10:40:00,39.9,39.93,39.84,39.87,7600.0,30.585,30.6079,30.539,30.562,7600.0
2007-06-11 10:50:00,39.87,39.96,39.86,39.96,7400.0,30.562,30.6309,30.5543,30.6309,7400.0
2007-06-11 11:00:00,39.96,39.99,39.92,39.97,5900.0,30.6309,30.6539,30.6003,30.6386,5900.0
2007-06-11 11:10:00,39.95,39.99,39.95,39.97,3500.0,30.6233,30.6539,30.6233,30.6386,3500.0
2007-06-11 11:20:00,39.95,40.12,39.95,39.99,11300.0,30.6233,30.7536,30.6233,30.6539,11300.0
2007-06-11 11:30:00,39.98,40.03,39.97,40.0,10700.0,30.6463,30.6846,30.6386,30.6616,10700.0
2007-06-11 11:40:00,40.0,40.15,39.97,40.15,15300.0,30.6616,30.7766,30.6386,30.7766,15300.0
2007-06-11 11:50:00,40.15,40.16,40.0,40.12,19200.0,30.7766,30.7843,30.6616,30.7536,19200.0
2007-06-11 12:00:00,40.15,40.3,40.15,40.3,11700.0,30.7766,30.8916,30.7766,30.8916,11700.0
2007-06-11 12:10:00,40.31,40.31,40.23,40.23,3900.0,30.8992,30.8992,30.8379,30.8379,3900.0
2007-06-11 12:20:00,40.23,40.25,40.22,40.25,6100.0,30.8379,30.8532,30.8302,30.8532,6100.0
2007-06-11 12:30:00,40.25,40.25,40.23,40.25,7100.0,30.8532,30.8532,30.8379,30.8532,7100.0
2007-06-11 12:40:00,40.25,40.32,40.25,40.3,11300.0,30.8532,30.9069,30.8532,30.8916,11300.0
2007-06-11 12:50:00,40.31,40.32,40.19,40.2,21800.0,30.8992,30.9069,30.8072,30.8149,21800.0
2007-06-11 13:00:00,40.2,40.25,40.2,40.22,11200.0,30.8149,30.8532,30.8149,30.8302,11200.0
2007-06-11 13:10:00,40.22,40.22,40.2,40.21,8600.0,30.8302,30.8302,30.8149,30.8226,8600.0
2007-06-11 13:20:00,40.2,40.24,40.19,40.2,9900.0,30.8149,30.8456,30.8072,30.8149,9900.0
2007-06-11 13:30:00,40.2,40.21,40.16,40.19,13400.0,30.8149,30.8226,30.7843,30.8072,13400.0
2007-06-11 13:40:00,40.19,40.22,40.15,40.22,21200.0,30.8072,30.8302,30.7766,30.8302,21200.0
2007-06-11 13:50:00,40.23,40.23,40.17,40.2,8400.0,30.8379,30.8379,30.7919,30.8149,8400.0
2007-06-11 14:00:00,40.21,40.25,40.16,40.24,11400.0,30.8226,30.8532,30.7843,30.8456,11400.0
2007-06-11 14:10:00,40.24,40.25,40.16,40.18,15300.0,30.8456,30.8532,30.7843,30.7996,15300.0
2007-06-11 14:20:00,40.22,40.23,40.13,40.16,13400.0,30.8302,30.8379,30.7613,30.7843,13400.0
2007-06-11 14:30:00,40.17,40.2,40.08,40.17,21000.0,30.7919,30.8149,30.7229,30.7919,21000.0
2007-06-11 14:40:00,40.17,40.17,39.97,40.0,26200.0,30.7919,30.7919,30.6386,30.6616,26200.0
2007-06-11 14:50:00,40.0,40.14,40.0,40.11,17600.0,30.6616,30.7689,30.6616,30.7459,17600.0
2007-06-11 15:00:00,40.11,40.16,40.02,40.07,23000.0,30.7459,30.7843,30.6769,30.7153,23000.0
2007-06-11 15:10:00,40.1,40.18,40.1,40.17,5400.0,30.7383,30.7996,30.7383,30.7919,5400.0
2007-06-11 15:20:00,40.16,40.19,40.14,40.16,11400.0,30.7843,30.8072,30.7689,30.7843,11400.0
2007-06-11 15:30:00,40.16,40.23,40.15,40.18,24200.0,30.7843,30.8379,30.7766,30.7996,24200.0
2007-06-11 15:40:00,40.18,40.2,40.16,40.17,21300.0,30.7996,30.8149,30.7843,30.7919,21300.0
2007-06-11 15:50:00,40.17,40.17,40.08,40.13,16900.0,30.7919,30.7919,30.7229,30.7613,16900.0
2007-06-12 09:30:00,39.87,40.02,39.84,40.02,14300.0,30.562,30.6769,30.539,30.6769,14300.0
2007-06-12 09:40:00,40.0,40.06,39.88,39.97,9500.0,30.6616,30.7076,30.5696,30.6386,9500.0
2007-06-12 09:50:00,39.94,39.94,39.81,39.81,10500.0,30.6156,30.6156,30.516,30.516,10500.0
2007-06-12 10:00:00,39.81,39.82,39.69,39.69,18600.0,30.516,30.5236,30.424,30.424,18600.0
2007-06-12 10:10:00,39.71,39.72,39.49,39.51,16800.0,30.4393,30.447,30.2707,30.286,16800.0
2007-06-12 10:20:00,39.52,39.53,39.35,39.35,13600.0,30.2937,30.3013,30.1634,30.1634,13600.0
2007-06-12 10:30:00,39.37,39.49,39.36,39.49,8900.0,30.1787,30.2707,30.171,30.2707,8900.0
2007-06-12 10:40:00,39.48,39.51,39.39,39.45,19800.0,30.263,30.286,30.194,30.24,19800.0
2007-06-12 10:50:00,39.45,39.47,39.35,39.35,15100.0,30.24,30.2553,30.1634,30.1634,15100.0
2007-06-12 11:00:00,39.34,39.39,39.17,39.23,27100.0,30.1557,30.194,30.0254,30.0714,27100.0
2007-06-12 11:10:00,39.23,39.26,39.19,39.26,29600.0,30.0714,30.0944,30.0407,30.0944,29600.0
2007-06-12 11:20:00,39.23,39.3,39.23,39.25,15100.0,30.0714,30.125,30.0714,30.0867,15100.0
2007-06-12 11:30:00,39.24,39.38,39.24,39.36,10100.0,30.079,30.1863,30.079,30.171,10100.0
2007-06-12 11:40:00,39.38,39.5,39.38,39.45,12700.0,30.1863,30.2783,30.1863,30.24,12700.0
2007-06-12 11:50:00,39.44,39.45,39.36,39.4,17600.0,30.2323,30.24,30.171,30.2017,17600.0
2007-06-12 12:00:00,39.4,39.43,39.33,39.39,11400.0,30.2017,30.2247,30.148,30.194,11400.0
2007-06-12 12:10:00,39.39,39.41,39.32,39.37,16700.0,30.194,30.2093,30.1404,30.1787,16700.0
2007-06-12 12:20:00,39.39,39.49,39.38,39.46,10500.0,30.194,30.2707,30.1863,30.2477,10500.0
2007-06-12 12:30:00,39.46,39.46,39.33,39.38,9600.0,30.2477,30.2477,30.148,30.1863,9600.0
2007-06-12 12:40:00,39.37,39.4,39.32,39.34,6900.0,30.1787,30.2017,30.1404,30.1557,6900.0
2007-06-12 12:50:00,39.35,39.37,39.28,39.33,6600.0,30.1634,30.1787,30.1097,30.148,6600.0
2007-06-12 13:00:00,39.33,39.43,39.29,39.4,18400.0,30.148,30.2247,30.1174,30.2017,18400.0
2007-06-12 13:10:00,39.38,39.45,39.35,39.45,13800.0,30.1863,30.24,30.1634,30.24,13800.0
2007-06-12 13:20:00,39.47,39.54,39.42,39.51,17400.0,30.2553,30.309,30.217,30.286,17400.0
2007-06-12 13:30:00,39.52,39.6,39.49,39.6,11200.0,30.2937,30.355,30.2707,30.355,11200.0
2007-06-12 13:40:00,39.6,39.79,39.56,39.77,14600.0,30.355,30.5006,30.3243,30.4853,14600.0
2007-06-12 13:50:00,39.77,39.78,39.67,39.71,10600.0,30.4853,30.493,30.4086,30.4393,10600.0
2007-06-12 14:00:00,39.73,39.88,39.71,39.77,9800.0,30.4546,30.5696,30.4393,30.4853,9800.0
2007-06-12 14:10:00,39.77,39.81,39.74,39.79,20300.0,30.4853,30.516,30.4623,30.5006,20300.0
2007-06-12 14:20:00,39.76,39.83,39.73,39.82,24700.0,30.4776,30.5313,30.4546,30.5236,24700.0
2007-06-12 14:30:00,39.8,39.84,39.76,39.76,20200.0,30.5083,30.539,30.4776,30.4776,20200.0
2007-06-12 14:40:00,39.76,39.78,39.69,39.73,36300.0,30.4776,30.493,30.424,30.4546,36300.0
2007-06-12 14:50:00,39.74,39.8,39.71,39.74,22100.0,30.4623,30.5083,30.4393,30.4623,22100.0
2007-06-12 15:00:00,39.74,39.76,39.59,39.68,51000.0,30.4623,30.4776,30.3473,30.4163,51000.0
2007-06-12 15:10:00,39.66,39.72,39.52,39.58,27300.0,30.401,30.447,30.2937,30.3397,27300.0
2007-06-12 15:20:00,39.6,39.61,39.5,39.55,29000.0,30.355,30.3627,30.2783,30.3167,29000.0
2007-06-12 15:30:00,39.54,39.63,39.39,39.4,26500.0,30.309,30.378,30.194,30.2017,26500.0
2007-06-12 15:40:00,39.41,39.41,39.31,39.32,28500.0,30.2093,30.2093,30.1327,30.1404,28500.0
2007-06-12 15:50:00,39.33,39.37,39.29,39.29,42200.0,30.148,30.1787,30.1174,30.1174,42200.0
2007-06-13 09:30:00,39.54,39.86,39.48,39.84,60600.0,30.389,30.635,30.3429,30.6196,60600.0
2007-06-13 09:40:00,39.83,39.96,39.69,39.78,39000.0,30.6119,30.7118,30.5043,30.5735,39000.0
2007-06-13 09:50:00,39.8,39.8,39.7,39.75,13100.0,30.5889,30.5889,30.512,30.5504,13100.0
2007-06-13 10:00:00,39.78,39.79,39.59,39.63,20800.0,30.5735,30.5812,30.4275,30.4582,20800.0
2007-06-13 10:10:00,39.63,39.76,39.54,39.75,14300.0,30.4582,30.5581,30.389,30.5504,14300.0
2007-06-13 10:20:00,39.78,39.93,39.76,39.86,10900.0,30.5735,30.6888,30.5581,30.635,10900.0
2007-06-13 10:30:00,39.89,39.89,39.79,39.82,219600.0,30.658,30.658,30.5812,30.6042,219600.0
2007-06-13 10:40:00,39.83,39.88,39.76,39.84,18500.0,30.6119,30.6503,30.5581,30.6196,18500.0
2007-06-13 10:50:00,39.83,39.85,39.79,39.79,11600.0,30.6119,30.6273,30.5812,30.5812,11600.0
2007-06-13 11:00:00,39.81,39.85,39.79,39.84,10600.0,30.5965,30.6273,30.5812,30.6196,10600.0
2007-06-13 11:10:00,39.83,39.86,39.8,39.86,12200.0,30.6119,30.635,30.5889,30.635,12200.0
2007-06-13 11:20:00,39.87,39.87,39.77,39.78,7800.0,30.6427,30.6427,30.5658,30.5735,7800.0
2007-06-13 11:30:00,39.79,39.81,39.76,39.8,7200.0,30.5812,30.5965,30.5581,30.5889,7200.0
2007-06-13 11:40:00,39.8,39.83,39.77,39.83,5100.0,30.5889,30.6119,30.5658,30.6119,5100.0
2007-06-13 11:50:00,39.85,39.85,39.77,39.77,4300.0,30.6273,30.6273,30.5658,30.5658,4300.0
2007-06-13 12:00:00,39.8,39.88,39.74,39.77,28000.0,30.5889,30.6503,30.5428,30.5658,28000.0
2007-06-13 12:10:00,39.78,39.83,39.77,39.81,9100.0,30.5735,30.6119,30.5658,30.5965,9100.0
2007-06-13 12:20:00,39.8,39.82,39.78,39.8,9300.0,30.5889,30.6042,30.5735,30.5889,9300.0
2007-06-13 12:30:00,39.78,39.8,39.77,39.8,10300.0,30.5735,30.5889,30.5658,30.5889,10300.0
2007-06-13 12:40:00,39.8,39.8,39.71,39.71,7700.0,30.5889,30.5889,30.5197,30.5197,7700.0
2007-06-13 12:50:00,39.73,39.74,39.58,39.59,10600.0,30.5351,30.5428,30.4198,30.4275,10600.0
2007-06-13 13:00:00,39.61,39.64,39.58,39.59,10500.0,30.4428,30.4659,30.4198,30.4275,10500.0
2007-06-13 13:10:00,39.59,39.6,39.5,39.54,12700.0,30.4275,30.4352,30.3583,30.389,12700.0
2007-06-13 13:20:00,39.54,39.57,39.48,39.5,24700.0,30.389,30.4121,30.3429,30.3583,24700.0
2007-06-13 13:30:00,39.5,39.53,39.47,39.53,13700.0,30.3583,30.3814,30.3352,30.3814,13700.0
2007-06-13 13:40:00,39.51,39.55,39.44,39.49,35600.0,30.366,30.3967,30.3122,30.3506,35600.0
2007-06-13 13:50:00,39.49,39.5,39.43,39.46,9400.0,30.3506,30.3583,30.3045,30.3276,9400.0
2007-06-13 14:00:00,39.47,39.59,39.45,39.57,32700.0,30.3352,30.4275,30.3199,30.4121,32700.0
2007-06-13 14:10:00,39.58,39.69,39.56,39.6,19300.0,30.4198,30.5043,30.4044,30.4352,19300.0
2007-06-13 14:20:00,39.6,39.66,39.58,39.59,22100.0,30.4352,30.4813,30.4198,30.4275,22100.0
2007-06-13 14:30:00,39.59,39.72,39.58,39.7,18500.0,30.4275,30.5274,30.4198,30.512,18500.0
2007-06-13 14:40:00,39.7,39.79,39.68,39.76,19900.0,30.512,30.5812,30.4966,30.5581,19900.0
2007-06-13 14:50:00,39.75,39.79,39.71,39.79,19400.0,30.5504,30.5812,30.5197,30.5812,19400.0
2007-06-13 15:00:00,39.79,39.81,39.68,39.74,34000.0,30.5812,30.5965,30.4966,30.5428,34000.0
2007-06-13 15:10:00,39.76,39.76,39.61,39.65,18500.0,30.5581,30.5581,30.4428,30.4736,18500.0
2007-06-13 15:20:00,39.64,39.69,39.62,39.67,15700.0,30.4659,30.5043,30.4505,30.489,15700.0
2007-06-13 15:30:00,39.66,39.78,39.63,39.78,20200.0,30.4813,30.5735,30.4582,30.5735,20200.0
2007-06-13 15:40:00,39.78,39.82,39.73,39.74,36700.0,30.5735,30.6042,30.5351,30.5428,36700.0
2007-06-13 15:50:00,39.73,39.83,39.73,39.76,42100.0,30.5351,30.6119,30.5351,30.5581,42100.0
2007-06-14 09:30:00,39.75,39.76,39.33,39.66,77200.0,30.5504,30.5581,30.2276,30.4813,77200.0
2007-06-14 09:40:00,39.71,39.88,39.61,39.88,12000.0,30.5197,30.6503,30.4428,30.6503,12000.0
2007-06-14 09:50:00,39.89,40.09,39.86,40.09,11300.0,30.658,30.8117,30.635,30.8117,11300.0
2007-06-14 10:00:00,40.09,40.1,39.84,39.86,27400.0,30.8117,30.8194,30.6196,30.635,27400.0
2007-06-14 10:10:00,39.86,39.9,39.8,39.8,34000.0,30.635,30.6657,30.5889,30.5889,34000.0
2007-06-14 10:20:00,39.78,39.83,39.73,39.74,15700.0,30.5735,30.6119,30.5351,30.5428,15700.0
2007-06-14 10:30:00,39.73,39.82,39.69,39.7,90400.0,30.5351,30.6042,30.5043,30.512,90400.0
2007-06-14 10:40:00,39.69,39.76,39.67,39.67,35600.0,30.5043,30.5581,30.489,30.489,35600.0
2007-06-14 10:50:00,39.67,39.69,39.58,39.63,15600.0,30.489,30.5043,30.4198,30.4582,15600.0
2007-06-14 11:00:00,39.64,39.69,39.62,39.68,18100.0,30.4659,30.5043,30.4505,30.4966,18100.0
2007-06-14 11:10:00,39.66,39.67,39.6,39.62,23500.0,30.4813,30.489,30.4352,30.4505,23500.0
2007-06-14 11:20:00,39.6,39.66,39.6,39.63,11400.0,30.4352,30.4813,30.4352,30.4582,11400.0
2007-06-14 11:30:00,39.63,39.68,39.61,39.61,14900.0,30.4582,30.4966,30.4428,30.4428,14900.0
2007-06-14 11:40:00,39.62,39.69,39.6,39.6,15700.0,30.4505,30.5043,30.4352,30.4352,15700.0
2007-06-14 11:50:00,39.6,39.61,39.57,39.57,13600.0,30.4352,30.4428,30.4121,30.4121,13600.0
2007-06-14 12:00:00,39.58,39.63,39.57,39.61,16200.0,30.4198,30.4582,30.4121,30.4428,16200.0
2007-06-14 12:10:00,39.63,39.73,39.63,39.68,15200.0,30.4582,30.5351,30.4582,30.4966,15200.0
2007-06-14 12:20:00,39.68,39.75,39.67,39.69,13000.0,30.4966,30.5504,30.489,30.5043,13000.0
2007-06-14 12:30:00,39.7,39.75,39.69,39.75,12100.0,30.512,30.5504,30.5043,30.5504,12100.0
2007-06-14 12:40:00,39.75,39.75,39.67,39.69,12500.0,30.5504,30.5504,30.489,30.5043,12500.0
2007-06-14 12:50:00,39.69,39.71,39.62,39.63,12800.0,30.5043,30.5197,30.4505,30.4582,12800.0
2007-06-14 13:00:00,39.63,39.71,39.62,39.7,20200.0,30.4582,30.5197,30.4505,30.512,20200.0
2007-06-14 13:10:00,39.7,39.74,39.68,39.73,8900.0,30.512,30.5428,30.4966,30.5351,8900.0
2007-06-14 13:20:00,39.73,39.74,39.65,39.67,13300.0,30.5351,30.5428,30.4736,30.489,13300.0
2007-06-14 13:30:00,39.67,39.67,39.6,39.63,18700.0,30.489,30.489,30.4352,30.4582,18700.0
2007-06-14 13:40:00,39.64,39.67,39.63,39.67,10000.0,30.4659,30.489,30.4582,30.489,10000.0
2007-06-14 13:50:00,39.67,39.68,39.56,39.57,19200.0,30.489,30.4966,30.4044,30.4121,19200.0
2007-06-14 14:00:00,39.57,39.58,39.53,39.57,22100.0,30.4121,30.4198,30.3814,30.4121,22100.0
2007-06-14 14:10:00,39.55,39.59,39.54,39.56,15500.0,30.3967,30.4275,30.389,30.4044,15500.0
2007-06-14 14:20:00,39.55,39.59,39.49,39.5,15700.0,30.3967,30.4275,30.3506,30.3583,15700.0
2007-06-14 14:30:00,39.51,39.59,39.51,39.57,15500.0,30.366,30.4275,30.366,30.4121,15500.0
2007-06-14 14:40:00,39.57,39.6,39.57,39.6,12200.0,30.4121,30.4352,30.4121,30.4352,12200.0
2007-06-14 14:50:00,39.58,39.6,39.55,39.56,19400.0,30.4198,30.4352,30.3967,30.4044,19400.0
2007-06-14 15:00:00,39.55,39.59,39.5,39.54,38900.0,30.3967,30.4275,30.3583,30.389,38900.0
2007-06-14 15:10:00,39.55,39.6,39.53,39.58,25600.0,30.3967,30.4352,30.3814,30.4198,25600.0
2007-06-14 15:20:00,39.58,39.6,39.54,39.57,30800.0,30.4198,30.4352,30.389,30.4121,30800.0
2007-06-14 15:30:00,39.57,39.66,39.57,39.66,29700.0,30.4121,30.4813,30.4121,30.4813,29700.0
2007-06-14 15:40:00,39.66,39.7,39.63,39.68,25700.0,30.4813,30.512,30.4582,30.4966,25700.0
2007-06-14 15:50:00,39.69,39.69,39.63,39.66,47200.0,30.5043,30.5043,30.4582,30.4813,47200.0
2007-06-15 09:30:00,39.95,40.03,39.89,39.93,55900.0,30.7041,30.7656,30.658,30.6888,55900.0
2007-06-15 09:40:00,39.93,40.07,39.91,39.91,68700.0,30.6888,30.7964,30.6734,30.6734,68700.0
2007-06-15 09:50:00,39.94,40.04,39.92,39.98,11700.0,30.6965,30.7733,30.6811,30.7272,11700.0
2007-06-15 10:00:00,39.98,40.07,39.84,39.95,35400.0,30.7272,30.7964,30.6196,30.7041,35400.0
2007-06-15 10:10:00,40.01,40.08,39.97,40.01,42600.0,30.7503,30.8041,30.7195,30.7503,42600.0
2007-06-15 10:20:00,40.04,40.17,39.96,39.96,37800.0,30.7733,30.8732,30.7118,30.7118,37800.0
2007-06-15 10:30:00,39.95,40.14,39.93,40.03,61800.0,30.7041,30.8502,30.6888,30.7656,61800.0
2007-06-15 10:40:00,40.02,40.08,39.99,40.05,27500.0,30.7579,30.8041,30.7349,30.781,27500.0
2007-06-15 10:50:00,40.05,40.17,40.05,40.17,16900.0,30.781,30.8732,30.781,30.8732,16900.0
2007-06-15 11:00:00,40.14,40.17,40.1,40.12,19800.0,30.8502,30.8732,30.8194,30.8348,19800.0
2007-06-15 11:10:00,40.14,40.14,40.01,40.02,45700.0,30.8502,30.8502,30.7503,30.7579,45700.0
2007-06-15 11:20:00,40.0,40.05,39.99,40.01,16500.0,30.7426,30.781,30.7349,30.7503,16500.0
2007-06-15 11:30:00,40.0,40.06,39.96,39.99,13800.0,30.7426,30.7887,30.7118,30.7349,13800.0
2007-06-15 11:40:00,39.99,40.0,39.93,40.0,11100.0,30.7349,30.7426,30.6888,30.7426,11100.0
2007-06-15 11:50:00,40.0,40.01,39.98,39.98,11600.0,30.7426,30.7503,30.7272,30.7272,11600.0
2007-06-15 12:00:00,39.99,40.17,39.99,40.09,36100.0,30.7349,30.8732,30.7349,30.8117,36100.0
2007-06-15 12:10:00,40.09,40.09,39.98,39.99,19500.0,30.8117,30.8117,30.7272,30.7349,19500.0
2007-06-15 12:20:00,40.0,40.0,39.94,39.94,5500.0,30.7426,30.7426,30.6965,30.6965,5500.0
2007-06-15 12:30:00,39.92,39.95,39.89,39.94,5700.0,30.6811,30.7041,30.658,30.6965,5700.0
2007-06-15 12:40:00,39.93,39.95,39.91,39.91,6200.0,30.6888,30.7041,30.6734,30.6734,6200.0
2007-06-15 12:50:00,39.9,39.94,39.88,39.9,11100.0,30.6657,30.6965,30.6503,30.6657,11100.0
2007-06-15 13:00:00,39.91,39.93,39.88,39.9,10400.0,30.6734,30.6888,30.6503,30.6657,10400.0
2007-06-15 13:10:00,39.89,39.92,39.89,39.92,7000.0,30.658,30.6811,30.658,30.6811,7000.0
2007-06-15 13:20:00,39.92,39.97,39.92,39.95,7100.0,30.6811,30.7195,30.6811,30.7041,7100.0
2007-06-15 13:30:00,39.96,39.98,39.92,39.96,9400.0,30.7118,30.7272,30.6811,30.7118,9400.0
2007-06-15 13:40:00,39.96,39.97,39.91,39.93,13500.0,30.7118,30.7195,30.6734,30.6888,13500.0
2007-06-15 13:50:00,39.93,40.0,39.92,39.98,12500.0,30.6888,30.7426,30.6811,30.7272,12500.0
2007-06-15 14:00:00,39.97,39.98,39.9,39.9,9500.0,30.7195,30.7272,30.6657,30.6657,9500.0
2007-06-15 14:10:00,39.91,39.93,39.89,39.9,18000.0,30.6734,30.6888,30.658,30.6657,18000.0
2007-06-15 14:20:00,39.9,39.9,39.84,39.86,16600.0,30.6657,30.6657,30.6196,30.635,16600.0
2007-06-15 14:30:00,39.85,39.88,39.82,39.83,16900.0,30.6273,30.6503,30.6042,30.6119,16900.0
2007-06-15 14:40:00,39.83,39.87,39.81,39.86,10800.0,30.6119,30.6427,30.5965,30.635,10800.0
2007-06-15 14:50:00,39.86,39.87,39.83,39.84,9900.0,30.635,30.6427,30.6119,30.6196,9900.0
2007-06-15 15:00:00,39.85,39.85,39.81,39.84,11500.0,30.6273,30.6273,30.5965,30.6196,11500.0
2007-06-15 15:10:00,39.83,39.87,39.77,39.86,33500.0,30.6119,30.6427,30.5658,30.635,33500.0
2007-06-15 15:20:00,39.85,39.9,39.83,39.87,13000.0,30.6273,30.6657,30.6119,30.6427,13000.0
2007-06-15 15:30:00,39.87,39.88,39.81,39.83,16900.0,30.6427,30.6503,30.5965,30.6119,16900.0
2007-06-15 15:40:00,39.83,39.88,39.82,39.87,21500.0,30.6119,30.6503,30.6042,30.6427,21500.0
2007-06-15 15:50:00,39.87,39.88,39.82,39.82,26400.0,30.6427,30.6503,30.6042,30.6042,26400.0
2007-06-18 09:30:00,39.8,39.8,39.19,39.38,91600.0,30.5889,30.5889,30.12,30.2661,91600.0
2007-06-18 09:40:00,39.37,39.37,39.19,39.26,37300.0,30.2584,30.2584,30.12,30.1738,37300.0
2007-06-18 09:50:00,39.27,39.32,39.26,39.32,28000.0,30.1815,30.22,30.1738,30.22,28000.0
2007-06-18 10:00:00,39.32,39.32,39.15,39.18,41900.0,30.22,30.22,30.0893,30.1124,41900.0
2007-06-18 10:10:00,39.19,39.19,39.14,39.14,25100.0,30.12,30.12,30.0816,30.0816,25100.0
2007-06-18 10:20:00,39.14,39.16,38.82,38.92,68700.0,30.0816,30.097,29.8357,29.9125,68700.0
2007-06-18 10:30:00,38.93,39.01,38.76,38.81,57800.0,29.9202,29.9817,29.7896,29.828,57800.0
2007-06-18 10:40:00,38.8,38.91,38.8,38.89,32000.0,29.8203,29.9048,29.8203,29.8895,32000.0
2007-06-18 10:50:00,38.87,38.9,38.82,38.89,18500.0,29.8741,29.8972,29.8357,29.8895,18500.0
2007-06-18 11:00:00,38.89,38.91,38.78,38.86,32200.0,29.8895,29.9048,29.8049,29.8664,32200.0
2007-06-18 11:10:00,38.87,38.88,38.75,38.87,60700.0,29.8741,29.8818,29.7819,29.8741,60700.0
2007-06-18 11:20:00,38.88,38.95,38.87,38.91,19700.0,29.8818,29.9356,29.8741,29.9048,19700.0
2007-06-18 11:30:00,38.92,38.99,38.69,38.69,50100.0,29.9125,29.9663,29.7358,29.7358,50100.0
2007-06-18 11:40:00,38.69,38.75,38.26,38.48,96700.0,29.7358,29.7819,29.4053,29.5744,96700.0
2007-06-18 11:50:00,38.48,38.5,38.37,38.43,54000.0,29.5744,29.5897,29.4898,29.5359,54000.0
2007-06-18 12:00:00,38.4,38.46,38.4,38.46,57400.0,29.5129,29.559,29.5129,29.559,57400.0
2007-06-18 12:10:00,38.46,38.47,38.31,38.43,36100.0,29.559,29.5667,29.4437,29.5359,36100.0
2007-06-18 12:20:00,38.43,38.45,38.35,38.44,50600.0,29.5359,29.5513,29.4744,29.5436,50600.0
2007-06-18 12:30:00,38.41,38.48,38.4,38.45,15500.0,29.5206,29.5744,29.5129,29.5513,15500.0
2007-06-18 12:40:00,38.45,38.58,38.44,38.5,62900.0,29.5513,29.6512,29.5436,29.5897,62900.0
2007-06-18 12:50:00,38.5,38.73,38.5,38.68,39200.0,29.5897,29.7665,29.5897,29.7281,39200.0
2007-06-18 13:00:00,38.68,38.68,38.54,38.6,21500.0,29.7281,29.7281,29.6205,29.6666,21500.0
2007-06-18 13:10:00,38.6,38.6,38.54,38.56,19200.0,29.6666,29.6666,29.6205,29.6358,19200.0
2007-06-18 13:20:00,38.56,38.57,38.54,38.55,15400.0,29.6358,29.6435,29.6205,29.6282,15400.0
2007-06-18 13:30:00,38.56,38.6,38.54,38.54,21900.0,29.6358,29.6666,29.6205,29.6205,21900.0
2007-06-18 13:40:00,38.55,38.56,38.53,38.54,27500.0,29.6282,29.6358,29.6128,29.6205,27500.0
2007-06-18 13:50:00,38.54,38.58,38.52,38.56,25300.0,29.6205,29.6512,29.6051,29.6358,25300.0
2007-06-18 14:00:00,38.56,38.58,38.53,38.54,30000.0,29.6358,29.6512,29.6128,29.6205,30000.0
2007-06-18 14:10:00,38.55,38.58,38.51,38.52,16500.0,29.6282,29.6512,29.5974,29.6051,16500.0
2007-06-18 14:20:00,38.52,38.56,38.47,38.53,27800.0,29.6051,29.6358,29.5667,29.6128,27800.0
2007-06-18 14:30:00,38.55,38.56,38.35,38.41,36000.0,29.6282,29.6358,29.4744,29.5206,36000.0
2007-06-18 14:40:00,38.42,38.48,38.36,38.39,29700.0,29.5282,29.5744,29.4821,29.5052,29700.0
2007-06-18 14:50:00,38.37,38.43,38.36,38.43,31500.0,29.4898,29.5359,29.4821,29.5359,31500.0
2007-06-18 15:00:00,38.43,38.44,38.4,38.43,29400.0,29.5359,29.5436,29.5129,29.5359,29400.0
2007-06-18 15:10:00,38.43,38.45,38.4,38.4,26700.0,29.5359,29.5513,29.5129,29.5129,26700.0
2007-06-18 15:20:00,38.42,38.45,38.4,38.43,65300.0,29.5282,29.5513,29.5129,29.5359,65300.0
2007-06-18 15:30:00,38.44,38.51,38.4,38.49,53800.0,29.5436,29.5974,29.5129,29.582,53800.0
2007-06-18 15:40:00,38.49,38.65,38.49,38.65,64600.0,29.582,29.705,29.582,29.705,64600.0
2007-06-18 15:50:00,38.63,38.68,38.57,38.62,70400.0,29.6896,29.7281,29.6435,29.682,70400.0
2007-06-19 09:30:00,37.6,38.08,37.15,37.22,138400.0,28.898,29.2669,28.5522,28.606,138400.0
2007-06-19 09:40:00,37.2,37.24,36.94,37.08,134000.0,28.5906,28.6213,28.3908,28.4984,134000.0
2007-06-19 09:50:00,37.08,37.08,36.77,36.89,157800.0,28.4984,28.4984,28.2601,28.3523,157800.0
2007-06-19 10:00:00,36.9,36.91,36.6,36.61,141100.0,28.36,28.3677,28.1295,28.1371,141100.0
2007-06-19 10:10:00,36.65,36.73,36.54,36.7,122100.0,28.1679,28.2294,28.0833,28.2063,122100.0
2007-06-19 10:20:00,36.72,37.09,36.69,37.08,132400.0,28.2217,28.5061,28.1986,28.4984,132400.0
2007-06-19 10:30:00,37.07,37.39,37.07,37.25,107700.0,28.4907,28.7366,28.4907,28.629,107700.0
2007-06-19 10:40:00,37.26,37.3,37.14,37.16,58800.0,28.6367,28.6675,28.5445,28.5599,58800.0
2007-06-19 10:50:00,37.16,37.25,37.16,37.22,45500.0,28.5599,28.629,28.5599,28.606,45500.0
2007-06-19 11:00:00,37.24,37.25,37.19,37.21,22300.0,28.6213,28.629,28.5829,28.5983,22300.0
2007-06-19 11:10:00,37.2,37.4,37.2,37.35,55000.0,28.5906,28.7443,28.5906,28.7059,55000.0
2007-06-19 11:20:00,37.35,37.36,37.25,37.28,30900.0,28.7059,28.7136,28.629,28.6521,30900.0
2007-06-19 11:30:00,37.27,37.28,37.16,37.24,45200.0,28.6444,28.6521,28.5599,28.6213,45200.0
2007-06-19 11:40:00,37.25,37.25,37.2,37.23,23700.0,28.629,28.629,28.5906,28.6137,23700.0
2007-06-19 11:50:00,37.23,37.27,37.22,37.25,42000.0,28.6137,28.6444,28.606,28.629,42000.0
2007-06-19 12:00:00,37.25,37.33,37.16,37.28,57600.0,28.629,28.6905,28.5599,28.6521,57600.0
2007-06-19 12:10:00,37.26,37.28,37.16,37.19,32900.0,28.6367,28.6521,28.5599,28.5829,32900.0
2007-06-19 12:20:00,37.17,37.23,37.17,37.18,24400.0,28.5675,28.6137,28.5675,28.5752,24400.0
2007-06-19 12:30:00,37.19,37.24,37.18,37.22,21800.0,28.5829,28.6213,28.5752,28.606,21800.0
2007-06-19 12:40:00,37.23,37.25,37.2,37.21,59800.0,28.6137,28.629,28.5906,28.5983,59800.0
2007-06-19 12:50:00,37.21,37.25,37.2,37.21,22700.0,28.5983,28.629,28.5906,28.5983,22700.0
2007-06-19 13:00:00,37.2,37.23,37.2,37.22,28900.0,28.5906,28.6137,28.5906,28.606,28900.0
2007-06-19 13:10:00,37.21,37.22,37.2,37.21,25400.0,28.5983,28.606,28.5906,28.5983,25400.0
2007-06-19 13:20:00,37.22,37.24,37.18,37.19,39300.0,28.606,28.6213,28.5752,28.5829,39300.0
2007-06-19 13:30:00,37.2,37.21,37.09,37.15,38200.0,28.5906,28.5983,28.5061,28.5522,38200.0
2007-06-19 13:40:00,37.15,37.19,37.13,37.19,48200.0,28.5522,28.5829,28.5368,28.5829,48200.0
2007-06-19 13:50:00,37.19,37.2,36.97,36.98,41800.0,28.5829,28.5906,28.4138,28.4215,41800.0
2007-06-19 14:00:00,36.97,37.0,36.69,36.75,69100.0,28.4138,28.4369,28.1986,28.2447,69100.0
2007-06-19 14:10:00,36.75,36.83,36.73,36.75,75200.0,28.2447,28.3062,28.2294,28.2447,75200.0
2007-06-19 14:20:00,36.74,36.74,36.5,36.6,221300.0,28.2371,28.2371,28.0526,28.1295,221300.0
2007-06-19 14:30:00,36.6,36.86,36.59,36.86,126800.0,28.1295,28.3293,28.1218,28.3293,126800.0
2007-06-19 14:40:00,36.85,36.93,36.74,36.9,127500.0,28.3216,28.3831,28.2371,28.36,127500.0
2007-06-19 14:50:00,36.91,37.01,36.88,36.99,28600.0,28.3677,28.4446,28.3447,28.4292,28600.0
2007-06-19 15:00:00,36.98,37.1,36.98,37.06,74000.0,28.4215,28.5137,28.4215,28.483,74000.0
2007-06-19 15:10:00,37.06,37.1,36.98,37.03,66100.0,28.483,28.5137,28.4215,28.4599,66100.0
2007-06-19 15:20:00,37.04,37.27,37.04,37.25,49700.0,28.4676,28.6444,28.4676,28.629,49700.0
2007-06-19 15:30:00,37.25,37.29,37.23,37.26,92300.0,28.629,28.6598,28.6137,28.6367,92300.0
2007-06-19 15:40:00,37.25,37.33,37.24,37.33,64000.0,28.629,28.6905,28.6213,28.6905,64000.0
2007-06-19 15:50:00,37.32,37.46,37.19,37.44,172200.0,28.6828,28.7904,28.5829,28.7751,172200.0
2007-06-20 09:30:00,37.2,37.38,37.15,37.34,44300.0,28.5906,28.7289,28.5522,28.6982,44300.0
2007-06-20 09:40:00,37.34,37.54,37.32,37.54,57200.0,28.6982,28.8519,28.6828,28.8519,57200.0
2007-06-20 09:50:00,37.53,37.72,37.5,37.65,189200.0,28.8442,28.9903,28.8212,28.9365,189200.0
2007-06-20 10:00:00,37.65,37.79,37.61,37.76,63700.0,28.9365,29.044,28.9057,29.021,63700.0
2007-06-20 10:10:00,37.74,37.76,37.68,37.75,49700.0,29.0056,29.021,28.9595,29.0133,49700.0
2007-06-20 10:20:00,37.74,37.83,37.73,37.8,32000.0,29.0056,29.0748,28.9979,29.0517,32000.0
2007-06-20 10:30:00,37.8,38.06,37.67,37.99,110000.0,29.0517,29.2516,28.9518,29.1978,110000.0
2007-06-20 10:40:00,38.0,38.1,37.98,38.07,30600.0,29.2054,29.2823,29.1901,29.2592,30600.0
2007-06-20 10:50:00,38.08,38.09,37.96,37.99,54200.0,29.2669,29.2746,29.1747,29.1978,54200.0
2007-06-20 11:00:00,37.99,38.0,37.85,37.85,40500.0,29.1978,29.2054,29.0902,29.0902,40500.0
2007-06-20 11:10:00,37.85,38.0,37.79,37.79,34500.0,29.0902,29.2054,29.044,29.044,34500.0
2007-06-20 11:20:00,37.8,37.82,37.74,37.81,27900.0,29.0517,29.0671,29.0056,29.0594,27900.0
2007-06-20 11:30:00,37.81,37.84,37.73,37.78,44400.0,29.0594,29.0825,28.9979,29.0364,44400.0
2007-06-20 11:40:00,37.78,37.86,37.76,37.8,23900.0,29.0364,29.0978,29.021,29.0517,23900.0
2007-06-20 11:50:00,37.79,37.8,37.72,37.78,49900.0,29.044,29.0517,28.9903,29.0364,49900.0
2007-06-20 12:00:00,37.77,37.8,37.7,37.78,26500.0,29.0287,29.0517,28.9749,29.0364,26500.0
2007-06-20 12:10:00,37.78,37.85,37.75,37.83,15000.0,29.0364,29.0902,29.0133,29.0748,15000.0
2007-06-20 12:20:00,37.83,37.84,37.78,37.78,18300.0,29.0748,29.0825,29.0364,29.0364,18300.0
2007-06-20 12:30:00,37.79,37.81,37.78,37.8,14100.0,29.044,29.0594,29.0364,29.0517,14100.0
2007-06-20 12:40:00,37.8,37.8,37.58,37.68,52000.0,29.0517,29.0517,28.8827,28.9595,52000.0
2007-06-20 12:50:00,37.68,37.68,37.54,37.55,38900.0,28.9595,28.9595,28.8519,28.8596,38900.0
2007-06-20 13:00:00,37.55,37.55,37.48,37.48,31000.0,28.8596,28.8596,28.8058,28.8058,31000.0
2007-06-20 13:10:00,37.48,37.54,37.46,37.47,43900.0,28.8058,28.8519,28.7904,28.7981,43900.0
2007-06-20 13:20:00,37.46,37.53,37.35,37.37,50900.0,28.7904,28.8442,28.7059,28.7213,50900.0
2007-06-20 13:30:00,37.37,37.44,37.33,37.36,73500.0,28.7213,28.7751,28.6905,28.7136,73500.0
2007-06-20 13:40:00,37.36,37.39,37.31,37.32,34800.0,28.7136,28.7366,28.6751,28.6828,34800.0
2007-06-20 13:50:00,37.32,37.42,37.32,37.37,38300.0,28.6828,28.7597,28.6828,28.7213,38300.0
2007-06-20 14:00:00,37.36,37.42,37.36,37.4,25400.0,28.7136,28.7597,28.7136,28.7443,25400.0
2007-06-20 14:10:00,37.4,37.43,37.36,37.42,135700.0,28.7443,28.7674,28.7136,28.7597,135700.0
2007-06-20 14:20:00,37.41,37.42,37.35,37.37,49300.0,28.752,28.7597,28.7059,28.7213,49300.0
2007-06-20 14:30:00,37.37,37.41,37.31,37.36,61000.0,28.7213,28.752,28.6751,28.7136,61000.0
2007-06-20 14:40:00,37.35,37.41,37.34,37.34,47400.0,28.7059,28.752,28.6982,28.6982,47400.0
2007-06-20 14:50:00,37.35,37.43,37.35,37.43,65700.0,28.7059,28.7674,28.7059,28.7674,65700.0
2007-06-20 15:00:00,37.43,37.43,37.36,37.38,73300.0,28.7674,28.7674,28.7136,28.7289,73300.0
2007-06-20 15:10:00,37.37,37.45,37.36,37.41,63800.0,28.7213,28.7827,28.7136,28.752,63800.0
2007-06-20 15:20:00,37.41,37.5,37.4,37.48,82800.0,28.752,28.8212,28.7443,28.8058,82800.0
2007-06-20 15:30:00,37.46,37.47,37.27,37.27,44700.0,28.7904,28.7981,28.6444,28.6444,44700.0
2007-06-20 15:40:00,37.28,37.49,37.26,37.4,149000.0,28.6521,28.8135,28.6367,28.7443,149000.0
2007-06-20 15:50:00,37.39,37.41,37.23,37.29,65900.0,28.7366,28.752,28.6137,28.6598,65900.0
2007-06-21 09:30:00,37.7,37.82,37.06,37.17,75800.0,28.9749,29.0671,28.483,28.5675,75800.0
2007-06-21 09:40:00,37.13,37.17,37.0,37.11,34700.0,28.5368,28.5675,28.4369,28.5214,34700.0
2007-06-21 09:50:00,37.1,37.26,37.05,37.2,50300.0,28.5137,28.6367,28.4753,28.5906,50300.0
2007-06-21 10:00:00,37.2,37.27,37.04,37.25,60200.0,28.5906,28.6444,28.4676,28.629,60200.0
2007-06-21 10:10:00,37.24,37.51,37.21,37.51,39600.0,28.6213,28.8289,28.5983,28.8289,39600.0
2007-06-21 10:20:00,37.5,37.81,37.5,37.7,46800.0,28.8212,29.0594,28.8212,28.9749,46800.0
2007-06-21 10:30:00,37.69,37.72,37.58,37.68,38300.0,28.9672,28.9903,28.8827,28.9595,38300.0
2007-06-21 10:40:00,37.67,37.87,37.65,37.83,63000.0,28.9518,29.1055,28.9365,29.0748,63000.0
2007-06-21 10:50:00,37.82,37.98,37.82,37.93,25600.0,29.0671,29.1901,29.0671,29.1516,25600.0
2007-06-21 11:00:00,37.94,37.99,37.88,37.93,63600.0,29.1593,29.1978,29.1132,29.1516,63600.0
2007-06-21 11:10:00,37.9,37.98,37.82,37.94,37800.0,29.1286,29.1901,29.0671,29.1593,37800.0
2007-06-21 11:20:00,37.9,37.93,37.67,37.69,26100.0,29.1286,29.1516,28.9518,28.9672,26100.0
2007-06-21 11:30:00,37.7,37.72,37.53,37.53,14000.0,28.9749,28.9903,28.8442,28.8442,14000.0
2007-06-21 11:40:00,37.53,37.58,37.5,37.56,22000.0,28.8442,28.8827,28.8212,28.8673,22000.0
2007-06-21 11:50:00,37.56,37.56,37.48,37.53,14000.0,28.8673,28.8673,28.8058,28.8442,14000.0
2007-06-21 12:00:00,37.54,37.62,37.52,37.54,31600.0,28.8519,28.9134,28.8365,28.8519,31600.0
2007-06-21 12:10:00,37.54,37.68,37.5,37.52,20100.0,28.8519,28.9595,28.8212,28.8365,20100.0
2007-06-21 12:20:00,37.52,37.69,37.52,37.62,28800.0,28.8365,28.9672,28.8365,28.9134,28800.0
2007-06-21 12:30:00,37.66,37.7,37.58,37.69,24900.0,28.9441,28.9749,28.8827,28.9672,24900.0
2007-06-21 12:40:00,37.7,37.76,37.62,37.67,30300.0,28.9749,29.021,28.9134,28.9518,30300.0
2007-06-21 12:50:00,37.67,37.75,37.63,37.72,17800.0,28.9518,29.0133,28.9211,28.9903,17800.0
2007-06-21 13:00:00,37.73,37.86,37.72,37.84,31800.0,28.9979,29.0978,28.9903,29.0825,31800.0
2007-06-21 13:10:00,37.81,37.88,37.79,37.83,21100.0,29.0594,29.1132,29.044,29.0748,21100.0
2007-06-21 13:20:00,37.83,37.88,37.76,37.79,19500.0,29.0748,29.1132,29.021,29.044,19500.0
2007-06-21 13:30:00,37.8,37.88,37.8,37.81,24100.0,29.0517,29.1132,29.0517,29.0594,24100.0
2007-06-21 13:40:00,37.79,37.89,37.79,37.85,19500.0,29.044,29.1209,29.044,29.0902,19500.0
2007-06-21 13:50:00,37.86,38.0,37.8,37.96,29300.0,29.0978,29.2054,29.0517,29.1747,29300.0
2007-06-21 14:00:00,37.98,37.99,37.93,37.95,22500.0,29.1901,29.1978,29.1516,29.167,22500.0
2007-06-21 14:10:00,37.93,37.95,37.85,37.9,34200.0,29.1516,29.167,29.0902,29.1286,34200.0
2007-06-21 14:20:00,37.89,37.89,37.74,37.74,34500.0,29.1209,29.1209,29.0056,29.0056,34500.0
2007-06-21 14:30:00,37.75,37.76,37.57,37.59,46400.0,29.0133,29.021,28.875,28.8903,46400.0
2007-06-21 14:40:00,37.59,37.62,37.56,37.56,28500.0,28.8903,28.9134,28.8673,28.8673,28500.0
2007-06-21 14:50:00,37.57,37.6,37.46,37.49,95300.0,28.875,28.898,28.7904,28.8135,95300.0
2007-06-21 15:00:00,37.5,37.56,37.46,37.56,26500.0,28.8212,28.8673,28.7904,28.8673,26500.0
2007-06-21 15:10:00,37.56,37.58,37.44,37.53,25800.0,28.8673,28.8827,28.7751,28.8442,25800.0
2007-06-21 15:20:00,37.52,37.67,37.52,37.64,31100.0,28.8365,28.9518,28.8365,28.9288,31100.0
2007-06-21 15:30:00,37.64,37.77,37.63,37.76,44400.0,28.9288,29.0287,28.9211,29.021,44400.0
2007-06-21 15:40:00,37.74,37.83,37.63,37.64,54300.0,29.0056,29.0748,28.9211,28.9288,54300.0
2007-06-21 15:50:00,37.64,37.69,37.61,37.68,71500.0,28.9288,28.9672,28.9057,28.9595,71500.0
2007-06-22 09:30:00,38.5,39.53,38.41,39.19,160300.0,29.5897,30.3814,29.5206,30.12,160300.0
2007-06-22 09:40:00,39.18,39.24,38.87,38.87,68500.0,30.1124,30.1585,29.8741,29.8741,68500.0
2007-06-22 09:50:00,38.88,39.0,38.69,38.95,83500.0,29.8818,29.974,29.7358,29.9356,83500.0
2007-06-22 10:00:00,38.96,38.98,38.57,38.68,71300.0,29.9433,29.9586,29.6435,29.7281,71300.0
2007-06-22 10:10:00,38.65,38.65,38.49,38.53,38800.0,29.705,29.705,29.582,29.6128,38800.0
2007-06-22 10:20:00,38.53,38.64,38.53,38.62,38800.0,29.6128,29.6973,29.6128,29.682,38800.0
2007-06-22 10:30:00,38.62,38.75,38.58,38.64,37000.0,29.682,29.7819,29.6512,29.6973,37000.0
2007-06-22 10:40:00,38.63,38.63,38.43,38.56,36600.0,29.6896,29.6896,29.5359,29.6358,36600.0
2007-06-22 10:50:00,38.54,38.6,38.47,38.47,20400.0,29.6205,29.6666,29.5667,29.5667,20400.0
2007-06-22 11:00:00,38.47,38.48,38.28,38.35,20900.0,29.5667,29.5744,29.4206,29.4744,20900.0
2007-06-22 11:10:00,38.36,38.39,38.32,38.33,15000.0,29.4821,29.5052,29.4514,29.4591,15000.0
2007-06-22 11:20:00,38.33,38.5,38.33,38.46,21200.0,29.4591,29.5897,29.4591,29.559,21200.0
2007-06-22 11:30:00,38.45,38.57,38.44,38.57,18100.0,29.5513,29.6435,29.5436,29.6435,18100.0
2007-06-22 11:40:00,38.57,38.65,38.41,38.5,68100.0,29.6435,29.705,29.5206,29.5897,68100.0
2007-06-22 11:50:00,38.49,38.6,38.4,38.59,14700.0,29.582,29.6666,29.5129,29.6589,14700.0
2007-06-22 12:00:00,38.59,38.59,38.45,38.47,17100.0,29.6589,29.6589,29.5513,29.5667,17100.0
2007-06-22 12:10:00,38.47,38.48,38.39,38.45,21000.0,29.5667,29.5744,29.5052,29.5513,21000.0
2007-06-22 12:20:00,38.45,38.46,38.23,38.23,18800.0,29.5513,29.559,29.3822,29.3822,18800.0
2007-06-22 12:30:00,38.24,38.34,38.13,38.31,23300.0,29.3899,29.4668,29.3054,29.4437,23300.0
2007-06-22 12:40:00,38.31,38.55,38.29,38.53,24500.0,29.4437,29.6282,29.4283,29.6128,24500.0
2007-06-22 12:50:00,38.51,38.52,38.37,38.43,21200.0,29.5974,29.6051,29.4898,29.5359,21200.0
2007-06-22 13:00:00,38.42,38.49,38.39,38.46,48400.0,29.5282,29.582,29.5052,29.559,48400.0
2007-06-22 13:10:00,38.47,38.5,38.41,38.47,18400.0,29.5667,29.5897,29.5206,29.5667,18400.0
2007-06-22 13:20:00,38.48,38.65,38.48,38.64,21900.0,29.5744,29.705,29.5744,29.6973,21900.0
2007-06-22 13:30:00,38.6,38.68,38.54,38.54,21800.0,29.6666,29.7281,29.6205,29.6205,21800.0
2007-06-22 13:40:00,38.54,38.56,38.4,38.52,38800.0,29.6205,29.6358,29.5129,29.6051,38800.0
2007-06-22 13:50:00,38.53,38.53,38.4,38.48,20500.0,29.6128,29.6128,29.5129,29.5744,20500.0
2007-06-22 14:00:00,38.49,38.5,38.41,38.44,32300.0,29.582,29.5897,29.5206,29.5436,32300.0
2007-06-22 14:10:00,38.44,38.46,38.4,38.4,55500.0,29.5436,29.559,29.5129,29.5129,55500.0
2007-06-22 14:20:00,38.41,38.44,38.33,38.44,26300.0,29.5206,29.5436,29.4591,29.5436,26300.0
2007-06-22 14:30:00,38.42,38.54,38.4,38.45,31100.0,29.5282,29.6205,29.5129,29.5513,31100.0
2007-06-22 14:40:00,38.45,38.54,38.33,38.46,48200.0,29.5513,29.6205,29.4591,29.559,48200.0
2007-06-22 14:50:00,38.45,38.55,38.41,38.44,20300.0,29.5513,29.6282,29.5206,29.5436,20300.0
2007-06-22 15:00:00,38.44,38.44,38.39,38.4,13800.0,29.5436,29.5436,29.5052,29.5129,13800.0
2007-06-22 15:10:00,38.39,38.43,38.39,38.4,19800.0,29.5052,29.5359,29.5052,29.5129,19800.0
2007-06-22 15:20:00,38.4,38.42,38.32,38.41,38400.0,29.5129,29.5282,29.4514,29.5206,38400.0
2007-06-22 15:30:00,38.39,38.51,38.38,38.45,36500.0,29.5052,29.5974,29.4975,29.5513,36500.0
2007-06-22 15:40:00,38.45,38.47,38.36,38.4,73600.0,29.5513,29.5667,29.4821,29.5129,73600.0
2007-06-22 15:50:00,38.4,38.49,38.37,38.41,82200.0,29.5129,29.582,29.4898,29.5206,82200.0
2007-06-25 09:30:00,38.01,38.01,37.62,37.75,23700.0,29.2131,29.2131,28.9134,29.0133,23700.0
2007-06-25 09:40:00,37.72,37.85,37.62,37.82,19000.0,28.9903,29.0902,28.9134,29.0671,19000.0
2007-06-25 09:50:00,37.82,38.09,37.82,38.01,22100.0,29.0671,29.2746,29.0671,29.2131,22100.0
2007-06-25 10:00:00,38.0,38.15,37.94,38.06,34500.0,29.2054,29.3207,29.1593,29.2516,34500.0
2007-06-25 10:10:00,38.08,38.35,38.03,38.28,33600.0,29.2669,29.4744,29.2285,29.4206,33600.0
2007-06-25 10:20:00,38.28,38.36,38.2,38.22,22500.0,29.4206,29.4821,29.3592,29.3745,22500.0
2007-06-25 10:30:00,38.25,38.35,38.14,38.14,13800.0,29.3976,29.4744,29.313,29.313,13800.0
2007-06-25 10:40:00,38.14,38.16,38.0,38.06,29900.0,29.313,29.3284,29.2054,29.2516,29900.0
2007-06-25 10:50:00,38.07,38.19,38.03,38.13,13900.0,29.2592,29.3515,29.2285,29.3054,13900.0
2007-06-25 11:00:00,38.15,38.24,38.06,38.06,23200.0,29.3207,29.3899,29.2516,29.2516,23200.0
2007-06-25 11:10:00,38.06,38.06,37.99,38.01,10800.0,29.2516,29.2516,29.1978,29.2131,10800.0
2007-06-25 11:20:00,38.0,38.1,37.99,38.1,11200.0,29.2054,29.2823,29.1978,29.2823,11200.0
2007-06-25 11:30:00,38.11,38.17,38.08,38.13,25300.0,29.29,29.3361,29.2669,29.3054,25300.0
2007-06-25 11:40:00,38.13,38.13,38.03,38.12,11100.0,29.3054,29.3054,29.2285,29.2977,11100.0
2007-06-25 11:50:00,38.1,38.13,38.07,38.11,6800.0,29.2823,29.3054,29.2592,29.29,6800.0
2007-06-25 12:00:00,38.11,38.2,38.04,38.12,35700.0,29.29,29.3592,29.2362,29.2977,35700.0
2007-06-25 12:10:00,38.12,38.16,38.1,38.12,15500.0,29.2977,29.3284,29.2823,29.2977,15500.0
2007-06-25 12:20:00,38.13,38.15,38.04,38.05,12200.0,29.3054,29.3207,29.2362,29.2439,12200.0
2007-06-25 12:30:00,38.07,38.09,38.03,38.07,12900.0,29.2592,29.2746,29.2285,29.2592,12900.0
2007-06-25 12:40:00,38.07,38.09,38.03,38.05,18900.0,29.2592,29.2746,29.2285,29.2439,18900.0
2007-06-25 12:50:00,38.05,38.13,37.98,37.98,28700.0,29.2439,29.3054,29.1901,29.1901,28700.0
2007-06-25 13:00:00,37.99,38.03,37.97,37.98,22700.0,29.1978,29.2285,29.1824,29.1901,22700.0
2007-06-25 13:10:00,37.98,38.02,37.91,37.96,25100.0,29.1901,29.2208,29.1363,29.1747,25100.0
2007-06-25 13:20:00,37.96,38.05,37.96,38.0,12100.0,29.1747,29.2439,29.1747,29.2054,12100.0
2007-06-25 13:30:00,37.99,38.07,37.98,38.05,15600.0,29.1978,29.2592,29.1901,29.2439,15600.0
2007-06-25 13:40:00,38.05,38.09,38.01,38.05,19800.0,29.2439,29.2746,29.2131,29.2439,19800.0
2007-06-25 13:50:00,38.06,38.07,37.9,37.94,16600.0,29.2516,29.2592,29.1286,29.1593,16600.0
2007-06-25 14:00:00,37.94,38.0,37.92,37.96,28700.0,29.1593,29.2054,29.144,29.1747,28700.0
2007-06-25 14:10:00,37.97,37.99,37.92,37.97,40400.0,29.1824,29.1978,29.144,29.1824,40400.0
2007-06-25 14:20:00,37.97,37.99,37.93,37.98,29700.0,29.1824,29.1978,29.1516,29.1901,29700.0
2007-06-25 14:30:00,37.97,37.99,37.87,37.9,71600.0,29.1824,29.1978,29.1055,29.1286,71600.0
2007-06-25 14:40:00,37.9,37.91,37.69,37.7,63600.0,29.1286,29.1363,28.9672,28.9749,63600.0
2007-06-25 14:50:00,37.7,37.82,37.67,37.72,28700.0,28.9749,29.0671,28.9518,28.9903,28700.0
2007-06-25 15:00:00,37.7,37.78,37.66,37.7,38100.0,28.9749,29.0364,28.9441,28.9749,38100.0
2007-06-25 15:10:00,37.7,37.75,37.62,37.65,32700.0,28.9749,29.0133,28.9134,28.9365,32700.0
2007-06-25 15:20:00,37.66,37.79,37.66,37.69,28600.0,28.9441,29.044,28.9441,28.9672,28600.0
2007-06-25 15:30:00,37.69,37.8,37.69,37.75,43500.0,28.9672,29.0517,28.9672,29.0133,43500.0
2007-06-25 15:40:00,37.73,37.81,37.69,37.75,58400.0,28.9979,29.0594,28.9672,29.0133,58400.0
2007-06-25 15:50:00,37.75,37.8,37.7,37.72,58200.0,29.0133,29.0517,28.9749,28.9903,58200.0
2007-06-26 09:30:00,37.81,38.14,37.81,38.08,40800.0,29.0594,29.313,29.0594,29.2669,40800.0
2007-06-26 09:40:00,38.1,38.2,37.9,38.02,51200.0,29.2823,29.3592,29.1286,29.2208,51200.0
2007-06-26 09:50:00,38.02,38.1,37.92,38.02,12500.0,29.2208,29.2823,29.144,29.2208,12500.0
2007-06-26 10:00:00,38.02,38.11,37.79,37.81,10200.0,29.2208,29.29,29.044,29.0594,10200.0
2007-06-26 10:10:00,37.81,37.81,37.69,37.7,19800.0,29.0594,29.0594,28.9672,28.9749,19800.0
2007-06-26 10:20:00,37.69,37.7,37.47,37.51,68800.0,28.9672,28.9749,28.7981,28.8289,68800.0
2007-06-26 10:30:00,37.51,37.71,37.51,37.71,15700.0,28.8289,28.9826,28.8289,28.9826,15700.0
2007-06-26 10:40:00,37.71,37.72,37.61,37.66,12700.0,28.9826,28.9903,28.9057,28.9441,12700.0
2007-06-26 10:50:00,37.66,37.8,37.66,37.7,38600.0,28.9441,29.0517,28.9441,28.9749,38600.0
2007-06-26 11:00:00,37.71,37.74,37.55,37.56,41400.0,28.9826,29.0056,28.8596,28.8673,41400.0
2007-06-26 11:10:00,37.53,37.66,37.5,37.6,13300.0,28.8442,28.9441,28.8212,28.898,13300.0
2007-06-26 11:20:00,37.56,37.62,37.56,37.59,5700.0,28.8673,28.9134,28.8673,28.8903,5700.0
2007-06-26 11:30:00,37.6,37.79,37.54,37.74,10600.0,28.898,29.044,28.8519,29.0056,10600.0
2007-06-26 11:40:00,37.73,37.86,37.69,37.82,13700.0,28.9979,29.0978,28.9672,29.0671,13700.0
2007-06-26 11:50:00,37.82,37.88,37.79,37.86,9500.0,29.0671,29.1132,29.044,29.0978,9500.0
2007-06-26 12:00:00,37.85,37.91,37.85,37.86,8400.0,29.0902,29.1363,29.0902,29.0978,8400.0
2007-06-26 12:10:00,37.85,37.85,37.78,37.79,8700.0,29.0902,29.0902,29.0364,29.044,8700.0
2007-06-26 12:20:00,37.78,37.84,37.78,37.83,23100.0,29.0364,29.0825,29.0364,29.0748,23100.0
2007-06-26 12:30:00,37.81,37.84,37.75,37.79,22400.0,29.0594,29.0825,29.0133,29.044,22400.0
2007-06-26 12:40:00,37.8,37.85,37.79,37.85,7000.0,29.0517,29.0902,29.044,29.0902,7000.0
2007-06-26 12:50:00,37.81,37.93,37.79,37.89,11500.0,29.0594,29.1516,29.044,29.1209,11500.0
2007-06-26 13:00:00,37.9,37.93,37.84,37.92,19100.0,29.1286,29.1516,29.0825,29.144,19100.0
2007-06-26 13:10:00,37.92,38.04,37.92,38.04,17300.0,29.144,29.2362,29.144,29.2362,17300.0
2007-06-26 13:20:00,38.02,38.05,37.96,37.98,16300.0,29.2208,29.2439,29.1747,29.1901,16300.0
2007-06-26 13:30:00,37.99,38.03,37.93,37.96,18900.0,29.1978,29.2285,29.1516,29.1747,18900.0
2007-06-26 13:40:00,37.96,38.03,37.88,37.94,15700.0,29.1747,29.2285,29.1132,29.1593,15700.0
2007-06-26 13:50:00,37.94,37.99,37.89,37.96,11200.0,29.1593,29.1978,29.1209,29.1747,11200.0
2007-06-26 14:00:00,37.97,38.01,37.9,37.98,18000.0,29.1824,29.2131,29.1286,29.1901,18000.0
2007-06-26 14:10:00,37.96,37.99,37.88,37.95,22600.0,29.1747,29.1978,29.1132,29.167,22600.0
2007-06-26 14:20:00,37.93,37.94,37.7,37.75,69700.0,29.1516,29.1593,28.9749,29.0133,69700.0
2007-06-26 14:30:00,37.74,37.79,37.66,37.66,147300.0,29.0056,29.044,28.9441,28.9441,147300.0
2007-06-26 14:40:00,37.67,37.8,37.59,37.79,25400.0,28.9518,29.0517,28.8903,29.044,25400.0
2007-06-26 14:50:00,37.81,37.85,37.76,37.79,24600.0,29.0594,29.0902,29.021,29.044,24600.0
2007-06-26 15:00:00,37.78,37.87,37.74,37.77,41900.0,29.0364,29.1055,29.0056,29.0287,41900.0
2007-06-26 15:10:00,37.77,37.85,37.75,37.8,19900.0,29.0287,29.0902,29.0133,29.0517,19900.0
2007-06-26 15:20:00,37.8,37.83,37.75,37.76,28600.0,29.0517,29.0748,29.0133,29.021,28600.0
2007-06-26 15:30:00,37.76,37.8,37.74,37.75,23900.0,29.021,29.0517,29.0056,29.0133,23900.0
2007-06-26 15:40:00,37.75,37.78,37.7,37.76,28900.0,29.0133,29.0364,28.9749,29.021,28900.0
2007-06-26 15:50:00,37.76,37.79,37.68,37.76,34100.0,29.021,29.044,28.9595,29.021,34100.0
2007-06-27 09:30:00,37.45,37.88,37.42,37.88,21500.0,28.7827,29.1132,28.7597,29.1132,21500.0
2007-06-27 09:40:00,37.88,37.99,37.78,37.79,55800.0,29.1132,29.1978,29.0364,29.044,55800.0
2007-06-27 09:50:00,37.81,37.81,37.51,37.51,17000.0,29.0594,29.0594,28.8289,28.8289,17000.0
2007-06-27 10:00:00,37.5,37.6,37.42,37.55,29700.0,28.8212,28.898,28.7597,28.8596,29700.0
2007-06-27 10:10:00,37.6,37.65,37.49,37.64,23000.0,28.898,28.9365,28.8135,28.9288,23000.0
2007-06-27 10:20:00,37.65,37.68,37.6,37.67,12600.0,28.9365,28.9595,28.898,28.9518,12600.0
2007-06-27 10:30:00,37.67,37.92,37.67,37.86,21100.0,28.9518,29.144,28.9518,29.0978,21100.0
2007-06-27 10:40:00,37.87,37.91,37.82,37.83,16400.0,29.1055,29.1363,29.0671,29.0748,16400.0
2007-06-27 10:50:00,37.84,37.91,37.81,37.81,16000.0,29.0825,29.1363,29.0594,29.0594,16000.0
2007-06-27 11:00:00,37.81,37.93,37.81,37.82,35700.0,29.0594,29.1516,29.0594,29.0671,35700.0
2007-06-27 11:10:00,37.83,37.99,37.81,37.98,31600.0,29.0748,29.1978,29.0594,29.1901,31600.0
2007-06-27 11:20:00,37.98,38.01,37.93,37.96,26900.0,29.1901,29.2131,29.1516,29.1747,26900.0
2007-06-27 11:30:00,37.96,37.98,37.86,37.87,11700.0,29.1747,29.1901,29.0978,29.1055,11700.0
2007-06-27 11:40:00,37.89,37.92,37.83,37.92,18800.0,29.1209,29.144,29.0748,29.144,18800.0
2007-06-27 11:50:00,37.91,37.98,37.9,37.95,15400.0,29.1363,29.1901,29.1286,29.167,15400.0
2007-06-27 12:00:00,37.97,38.04,37.94,37.99,22900.0,29.1824,29.2362,29.1593,29.1978,22900.0
2007-06-27 12:10:00,37.98,37.98,37.89,37.91,13600.0,29.1901,29.1901,29.1209,29.1363,13600.0
2007-06-27 12:20:00,37.89,37.99,37.88,37.98,12100.0,29.1209,29.1978,29.1132,29.1901,12100.0
2007-06-27 12:30:00,37.98,38.07,37.93,38.07,11000.0,29.1901,29.2592,29.1516,29.2592,11000.0
2007-06-27 12:40:00,38.05,38.11,38.05,38.05,8900.0,29.2439,29.29,29.2439,29.2439,8900.0
2007-06-27 12:50:00,38.02,38.02,37.96,38.02,7200.0,29.2208,29.2208,29.1747,29.2208,7200.0
2007-06-27 13:00:00,38.0,38.06,37.97,37.97,16000.0,29.2054,29.2516,29.1824,29.1824,16000.0
2007-06-27 13:10:00,37.97,37.97,37.84,37.84,13800.0,29.1824,29.1824,29.0825,29.0825,13800.0
2007-06-27 13:20:00,37.85,37.93,37.85,37.89,15100.0,29.0902,29.1516,29.0902,29.1209,15100.0
2007-06-27 13:30:00,37.87,37.92,37.8,37.87,12500.0,29.1055,29.144,29.0517,29.1055,12500.0
2007-06-27 13:40:00,37.87,37.96,37.85,37.96,14000.0,29.1055,29.1747,29.0902,29.1747,14000.0
2007-06-27 13:50:00,37.93,38.05,37.93,37.96,16000.0,29.1516,29.2439,29.1516,29.1747,16000.0
2007-06-27 14:00:00,37.97,38.09,37.96,38.08,18700.0,29.1824,29.2746,29.1747,29.2669,18700.0
2007-06-27 14:10:00,38.08,38.19,38.08,38.16,22500.0,29.2669,29.3515,29.2669,29.3284,22500.0
2007-06-27 14:20:00,38.16,38.25,38.15,38.2,19600.0,29.3284,29.3976,29.3207,29.3592,19600.0
2007-06-27 14:30:00,38.21,38.28,38.19,38.27,21800.0,29.3668,29.4206,29.3515,29.413,21800.0
2007-06-27 14:40:00,38.27,38.29,38.21,38.22,20400.0,29.413,29.4283,29.3668,29.3745,20400.0
2007-06-27 14:50:00,38.23,38.27,38.22,38.27,14600.0,29.3822,29.413,29.3745,29.413,14600.0
2007-06-27 15:00:00,38.28,38.31,38.22,38.27,21900.0,29.4206,29.4437,29.3745,29.413,21900.0
2007-06-27 15:10:00,38.27,38.29,38.25,38.25,23100.0,29.413,29.4283,29.3976,29.3976,23100.0
2007-06-27 15:20:00,38.27,38.27,38.19,38.2,46900.0,29.413,29.413,29.3515,29.3592,46900.0
2007-06-27 15:30:00,38.2,38.27,38.19,38.25,74200.0,29.3592,29.413,29.3515,29.3976,74200.0
2007-06-27 15:40:00,38.24,38.38,38.24,38.33,63300.0,29.3899,29.4975,29.3899,29.4591,63300.0
2007-06-27 15:50:00,38.35,38.42,38.32,38.36,49500.0,29.4744,29.5282,29.4514,29.4821,49500.0
2007-06-28 09:30:00,38.91,38.92,38.36,38.42,8100.0,29.9048,29.9125,29.4821,29.5282,8100.0
2007-06-28 09:40:00,38.42,38.75,38.42,38.67,23200.0,29.5282,29.7819,29.5282,29.7204,23200.0
2007-06-28 09:50:00,38.66,38.71,38.62,38.71,10200.0,29.7127,29.7511,29.682,29.7511,10200.0
2007-06-28 10:00:00,38.71,38.92,38.68,38.89,23700.0,29.7511,29.9125,29.7281,29.8895,23700.0
2007-06-28 10:10:00,38.89,38.91,38.84,38.91,10900.0,29.8895,29.9048,29.851,29.9048,10900.0
2007-06-28 10:20:00,38.91,38.93,38.76,38.83,17100.0,29.9048,29.9202,29.7896,29.8434,17100.0
2007-06-28 10:30:00,38.84,38.87,38.75,38.83,32200.0,29.851,29.8741,29.7819,29.8434,32200.0
2007-06-28 10:40:00,38.82,38.92,38.81,38.91,13700.0,29.8357,29.9125,29.828,29.9048,13700.0
2007-06-28 10:50:00,38.9,38.93,38.85,38.88,26700.0,29.8972,29.9202,29.8587,29.8818,26700.0
2007-06-28 11:00:00,38.87,38.91,38.8,38.8,27200.0,29.8741,29.9048,29.8203,29.8203,27200.0
2007-06-28 11:10:00,38.8,38.85,38.77,38.78,21900.0,29.8203,29.8587,29.7972,29.8049,21900.0
2007-06-28 11:20:00,38.8,38.82,38.74,38.78,32600.0,29.8203,29.8357,29.7742,29.8049,32600.0
2007-06-28 11:30:00,38.77,38.81,38.76,38.8,27800.0,29.7972,29.828,29.7896,29.8203,27800.0
2007-06-28 11:40:00,38.78,38.79,38.72,38.75,18900.0,29.8049,29.8126,29.7588,29.7819,18900.0
2007-06-28 11:50:00,38.76,38.83,38.71,38.82,18400.0,29.7896,29.8434,29.7511,29.8357,18400.0
2007-06-28 12:00:00,38.79,38.81,38.74,38.79,14900.0,29.8126,29.828,29.7742,29.8126,14900.0
2007-06-28 12:10:00,38.77,38.78,38.73,38.76,19100.0,29.7972,29.8049,29.7665,29.7896,19100.0
2007-06-28 12:20:00,38.75,38.83,38.71,38.73,14600.0,29.7819,29.8434,29.7511,29.7665,14600.0
2007-06-28 12:30:00,38.73,38.78,38.72,38.74,13500.0,29.7665,29.8049,29.7588,29.7742,13500.0
2007-06-28 12:40:00,38.74,38.74,38.64,38.64,80200.0,29.7742,29.7742,29.6973,29.6973,80200.0
2007-06-28 12:50:00,38.64,38.71,38.59,38.6,9300.0,29.6973,29.7511,29.6589,29.6666,9300.0
2007-06-28 13:00:00,38.59,38.63,38.57,38.57,10900.0,29.6589,29.6896,29.6435,29.6435,10900.0
2007-06-28 13:10:00,38.57,38.73,38.56,38.7,21200.0,29.6435,29.7665,29.6358,29.7434,21200.0
2007-06-28 13:20:00,38.7,38.71,38.58,38.6,10700.0,29.7434,29.7511,29.6512,29.6666,10700.0
2007-06-28 13:30:00,38.61,38.62,38.57,38.57,10600.0,29.6743,29.682,29.6435,29.6435,10600.0
2007-06-28 13:40:00,38.57,38.65,38.53,38.58,13900.0,29.6435,29.705,29.6128,29.6512,13900.0
2007-06-28 13:50:00,38.58,38.64,38.54,38.61,16300.0,29.6512,29.6973,29.6205,29.6743,16300.0
2007-06-28 14:00:00,38.62,38.62,38.51,38.54,13200.0,29.682,29.682,29.5974,29.6205,13200.0
2007-06-28 14:10:00,38.54,38.72,38.43,38.64,42400.0,29.6205,29.7588,29.5359,29.6973,42400.0
2007-06-28 14:20:00,38.68,38.75,38.45,38.45,27600.0,29.7281,29.7819,29.5513,29.5513,27600.0
2007-06-28 14:30:00,38.46,38.46,38.31,38.32,52000.0,29.559,29.559,29.4437,29.4514,52000.0
2007-06-28 14:40:00,38.33,38.54,38.31,38.46,26600.0,29.4591,29.6205,29.4437,29.559,26600.0
2007-06-28 14:50:00,38.44,38.46,38.38,38.4,30700.0,29.5436,29.559,29.4975,29.5129,30700.0
2007-06-28 15:00:00,38.41,38.44,38.33,38.39,38100.0,29.5206,29.5436,29.4591,29.5052,38100.0
2007-06-28 15:10:00,38.39,38.43,38.33,38.42,21900.0,29.5052,29.5359,29.4591,29.5282,21900.0
2007-06-28 15:20:00,38.41,38.52,38.39,38.46,26500.0,29.5206,29.6051,29.5052,29.559,26500.0
2007-06-28 15:30:00,38.47,38.51,38.43,38.46,15400.0,29.5667,29.5974,29.5359,29.559,15400.0
2007-06-28 15:40:00,38.43,38.45,38.39,38.43,45400.0,29.5359,29.5513,29.5052,29.5359,45400.0
2007-06-28 15:50:00,38.41,38.55,38.39,38.5,70900.0,29.5206,29.6282,29.5052,29.5897,70900.0
2007-06-29 09:30:00,38.57,38.85,38.57,38.85,8300.0,29.6435,29.8587,29.6435,29.8587,8300.0
2007-06-29 09:40:00,38.87,39.05,38.84,38.91,21500.0,29.8741,30.0124,29.851,29.9048,21500.0
2007-06-29 09:50:00,38.95,38.98,38.88,38.96,42900.0,29.9356,29.9586,29.8818,29.9433,42900.0
2007-06-29 10:00:00,38.98,39.1,38.98,39.0,16700.0,29.9586,30.0509,29.9586,29.974,16700.0
2007-06-29 10:10:00,39.01,39.03,38.99,39.0,9100.0,29.9817,29.9971,29.9663,29.974,9100.0
2007-06-29 10:20:00,39.01,39.03,38.99,39.01,12500.0,29.9817,29.9971,29.9663,29.9817,12500.0
2007-06-29 10:30:00,39.01,39.03,39.0,39.02,10800.0,29.9817,29.9971,29.974,29.9894,10800.0
2007-06-29 10:40:00,39.03,39.09,39.01,39.03,10400.0,29.9971,30.0432,29.9817,29.9971,10400.0
2007-06-29 10:50:00,39.05,39.05,38.99,39.0,4400.0,30.0124,30.0124,29.9663,29.974,4400.0
2007-06-29 11:00:00,38.99,39.01,38.96,38.98,47100.0,29.9663,29.9817,29.9433,29.9586,47100.0
2007-06-29 11:10:00,38.98,39.0,38.92,38.95,20600.0,29.9586,29.974,29.9125,29.9356,20600.0
2007-06-29 11:20:00,38.96,39.02,38.93,38.93,10000.0,29.9433,29.9894,29.9202,29.9202,10000.0
2007-06-29 11:30:00,38.93,39.03,38.93,39.03,13600.0,29.9202,29.9971,29.9202,29.9971,13600.0
2007-06-29 11:40:00,39.03,39.04,38.97,39.0,12700.0,29.9971,30.0048,29.951,29.974,12700.0
2007-06-29 11:50:00,39.0,39.07,38.96,39.06,21100.0,29.974,30.0278,29.9433,30.0201,21100.0
2007-06-29 12:00:00,39.05,39.06,39.0,39.02,16600.0,30.0124,30.0201,29.974,29.9894,16600.0
2007-06-29 12:10:00,39.01,39.04,38.98,39.0,33700.0,29.9817,30.0048,29.9586,29.974,33700.0
2007-06-29 12:20:00,38.99,39.05,38.95,39.0,34300.0,29.9663,30.0124,29.9356,29.974,34300.0
2007-06-29 12:30:00,39.0,39.03,38.92,38.92,36200.0,29.974,29.9971,29.9125,29.9125,36200.0
2007-06-29 12:40:00,38.94,39.0,38.92,38.96,10300.0,29.9279,29.974,29.9125,29.9433,10300.0
2007-06-29 12:50:00,38.96,39.0,38.91,38.91,11400.0,29.9433,29.974,29.9048,29.9048,11400.0
2007-06-29 13:00:00,38.91,39.01,38.88,38.97,16500.0,29.9048,29.9817,29.8818,29.951,16500.0
2007-06-29 13:10:00,38.99,39.01,38.78,38.81,22900.0,29.9663,29.9817,29.8049,29.828,22900.0
2007-06-29 13:20:00,38.8,38.9,38.75,38.82,21500.0,29.8203,29.8972,29.7819,29.8357,21500.0
2007-06-29 13:30:00,38.81,38.84,38.74,38.79,17100.0,29.828,29.851,29.7742,29.8126,17100.0
2007-06-29 13:40:00,38.78,38.9,38.78,38.88,13700.0,29.8049,29.8972,29.8049,29.8818,13700.0
2007-06-29 13:50:00,38.89,38.93,38.85,38.85,14000.0,29.8895,29.9202,29.8587,29.8587,14000.0
2007-06-29 14:00:00,38.86,38.86,38.72,38.76,27900.0,29.8664,29.8664,29.7588,29.7896,27900.0
2007-06-29 14:10:00,38.76,38.79,38.67,38.79,39300.0,29.7896,29.8126,29.7204,29.8126,39300.0
2007-06-29 14:20:00,38.78,38.88,38.73,38.75,36300.0,29.8049,29.8818,29.7665,29.7819,36300.0
2007-06-29 14:30:00,38.74,38.89,38.74,38.84,24500.0,29.7742,29.8895,29.7742,29.851,24500.0
2007-06-29 14:40:00,38.81,38.81,38.69,38.71,17700.0,29.828,29.828,29.7358,29.7511,17700.0
2007-06-29 14:50:00,38.71,38.72,38.67,38.7,13500.0,29.7511,29.7588,29.7204,29.7434,13500.0
2007-06-29 15:00:00,38.7,38.71,38.47,38.49,29300.0,29.7434,29.7511,29.5667,29.582,29300.0
2007-06-29 15:10:00,38.51,38.51,38.31,38.38,24500.0,29.5974,29.5974,29.4437,29.4975,24500.0
2007-06-29 15:20:00,38.39,38.45,38.36,38.4,28400.0,29.5052,29.5513,29.4821,29.5129,28400.0
2007-06-29 15:30:00,38.39,38.45,38.34,38.42,27200.0,29.5052,29.5513,29.4668,29.5282,27200.0
2007-06-29 15:40:00,38.41,38.51,38.41,38.47,27100.0,29.5206,29.5974,29.5206,29.5667,27100.0
2007-06-29 15:50:00,38.45,38.5,38.42,38.48,23400.0,29.5513,29.5897,29.5282,29.5744,23400.0
2007-07-02 09:30:00,38.87,38.96,38.42,38.94,13500.0,29.8741,29.9433,29.5282,29.9279,13500.0
2007-07-02 09:40:00,38.94,39.41,38.94,39.09,34100.0,29.9279,30.2891,29.9279,30.0432,34100.0
2007-07-02 09:50:00,39.08,39.11,38.94,39.04,20800.0,30.0355,30.0586,29.9279,30.0048,20800.0
2007-07-02 10:00:00,39.04,39.07,38.83,38.85,17200.0,30.0048,30.0278,29.8434,29.8587,17200.0
2007-07-02 10:10:00,38.84,38.85,38.8,38.8,14400.0,29.851,29.8587,29.8203,29.8203,14400.0
2007-07-02 10:20:00,38.79,38.97,38.78,38.92,45500.0,29.8126,29.951,29.8049,29.9125,45500.0
2007-07-02 10:30:00,38.94,39.09,38.93,39.07,10800.0,29.9279,30.0432,29.9202,30.0278,10800.0
2007-07-02 10:40:00,39.07,39.1,39.05,39.06,7600.0,30.0278,30.0509,30.0124,30.0201,7600.0
2007-07-02 10:50:00,39.07,39.22,39.04,39.19,11900.0,30.0278,30.1431,30.0048,30.12,11900.0
2007-07-02 11:00:00,39.19,39.25,39.09,39.1,10900.0,30.12,30.1662,30.0432,30.0509,10900.0
2007-07-02 11:10:00,39.11,39.17,39.09,39.1,13100.0,30.0586,30.1047,30.0432,30.0509,13100.0
2007-07-02 11:20:00,39.1,39.11,39.01,39.01,5600.0,30.0509,30.0586,29.9817,29.9817,5600.0
2007-07-02 11:30:00,39.02,39.05,38.98,39.0,9700.0,29.9894,30.0124,29.9586,29.974,9700.0
2007-07-02 11:40:00,38.99,39.01,38.98,39.01,11600.0,29.9663,29.9817,29.9586,29.9817,11600.0
2007-07-02 11:50:00,38.98,39.0,38.88,38.89,8300.0,29.9586,29.974,29.8818,29.8895,8300.0
2007-07-02 12:00:00,38.87,38.98,38.87,38.98,11600.0,29.8741,29.9586,29.8741,29.9586,11600.0
2007-07-02 12:10:00,38.98,39.03,38.92,38.92,7500.0,29.9586,29.9971,29.9125,29.9125,7500.0
2007-07-02 12:20:00,38.92,38.94,38.83,38.87,18000.0,29.9125,29.9279,29.8434,29.8741,18000.0
2007-07-02 12:30:00,38.86,38.89,38.78,38.78,17600.0,29.8664,29.8895,29.8049,29.8049,17600.0
2007-07-02 12:40:00,38.78,38.79,38.75,38.77,21300.0,29.8049,29.8126,29.7819,29.7972,21300.0
2007-07-02 12:50:00,38.77,38.79,38.7,38.71,12500.0,29.7972,29.8126,29.7434,29.7511,12500.0
2007-07-02 13:00:00,38.7,38.83,38.69,38.82,11600.0,29.7434,29.8434,29.7358,29.8357,11600.0
2007-07-02 13:10:00,38.81,38.82,38.7,38.72,8900.0,29.828,29.8357,29.7434,29.7588,8900.0
2007-07-02 13:20:00,38.7,38.77,38.69,38.72,15100.0,29.7434,29.7972,29.7358,29.7588,15100.0
2007-07-02 13:30:00,38.74,38.75,38.67,38.67,7200.0,29.7742,29.7819,29.7204,29.7204,7200.0
2007-07-02 13:40:00,38.67,38.78,38.67,38.74,16600.0,29.7204,29.8049,29.7204,29.7742,16600.0
2007-07-02 13:50:00,38.75,38.86,38.75,38.86,11200.0,29.7819,29.8664,29.7819,29.8664,11200.0
2007-07-02 14:00:00,38.86,38.86,38.8,38.8,7100.0,29.8664,29.8664,29.8203,29.8203,7100.0
2007-07-02 14:10:00,38.8,38.81,38.7,38.72,12500.0,29.8203,29.828,29.7434,29.7588,12500.0
2007-07-02 14:20:00,38.73,38.73,38.7,38.71,6200.0,29.7665,29.7665,29.7434,29.7511,6200.0
2007-07-02 14:30:00,38.71,38.71,38.69,38.69,19400.0,29.7511,29.7511,29.7358,29.7358,19400.0
2007-07-02 14:40:00,38.7,38.7,38.57,38.66,37900.0,29.7434,29.7434,29.6435,29.7127,37900.0
2007-07-02 14:50:00,38.65,38.78,38.61,38.72,11400.0,29.705,29.8049,29.6743,29.7588,11400.0
2007-07-02 15:00:00,38.72,38.79,38.66,38.73,21800.0,29.7588,29.8126,29.7127,29.7665,21800.0
2007-07-02 15:10:00,38.73,38.74,38.68,38.7,12500.0,29.7665,29.7742,29.7281,29.7434,12500.0
2007-07-02 15:20:00,38.69,38.76,38.69,38.74,22300.0,29.7358,29.7896,29.7358,29.7742,22300.0
2007-07-02 15:30:00,38.74,38.77,38.69,38.7,23400.0,29.7742,29.7972,29.7358,29.7434,23400.0
2007-07-02 15:40:00,38.71,38.78,38.71,38.75,26400.0,29.7511,29.8049,29.7511,29.7819,26400.0
2007-07-02 15:50:00,38.75,38.81,38.73,38.77,34200.0,29.7819,29.828,29.7665,29.7972,34200.0
2007-07-03 09:30:00,38.86,39.05,38.68,39.05,13100.0,29.8664,30.0124,29.7281,30.0124,13100.0
2007-07-03 09:40:00,39.02,39.21,39.0,39.21,10500.0,29.9894,30.1354,29.974,30.1354,10500.0
2007-07-03 09:50:00,39.23,39.29,39.14,39.29,16100.0,30.1508,30.1969,30.0816,30.1969,16100.0
2007-07-03 10:00:00,39.28,39.31,39.25,39.28,28700.0,30.1892,30.2123,30.1662,30.1892,28700.0
2007-07-03 10:10:00,39.3,39.31,39.24,39.27,25800.0,30.2046,30.2123,30.1585,30.1815,25800.0
2007-07-03 10:20:00,39.29,39.31,39.19,39.31,24400.0,30.1969,30.2123,30.12,30.2123,24400.0
2007-07-03 10:30:00,39.31,39.33,39.21,39.26,26200.0,30.2123,30.2276,30.1354,30.1738,26200.0
2007-07-03 10:40:00,39.25,39.28,39.21,39.24,17100.0,30.1662,30.1892,30.1354,30.1585,17100.0
2007-07-03 10:50:00,39.24,39.26,39.23,39.25,11700.0,30.1585,30.1738,30.1508,30.1662,11700.0
2007-07-03 11:00:00,39.25,39.28,39.24,39.25,20500.0,30.1662,30.1892,30.1585,30.1662,20500.0
2007-07-03 11:10:00,39.24,39.28,39.24,39.25,21000.0,30.1585,30.1892,30.1585,30.1662,21000.0
2007-07-03 11:20:00,39.25,39.27,39.23,39.26,11800.0,30.1662,30.1815,30.1508,30.1738,11800.0
2007-07-03 11:30:00,39.25,39.31,39.23,39.28,26900.0,30.1662,30.2123,30.1508,30.1892,26900.0
2007-07-03 11:40:00,39.29,39.29,39.23,39.25,14300.0,30.1969,30.1969,30.1508,30.1662,14300.0
2007-07-03 11:50:00,39.26,39.28,39.22,39.27,16200.0,30.1738,30.1892,30.1431,30.1815,16200.0
2007-07-03 12:00:00,39.25,39.26,39.21,39.25,27000.0,30.1662,30.1738,30.1354,30.1662,27000.0
2007-07-03 12:10:00,39.23,39.29,39.21,39.26,21400.0,30.1508,30.1969,30.1354,30.1738,21400.0
2007-07-03 12:20:00,39.27,39.28,39.17,39.26,45700.0,30.1815,30.1892,30.1047,30.1738,45700.0
2007-07-03 12:30:00,39.27,39.29,39.24,39.26,19600.0,30.1815,30.1969,30.1585,30.1738,19600.0
2007-07-03 12:40:00,39.27,39.28,39.25,39.25,28700.0,30.1815,30.1892,30.1662,30.1662,28700.0
2007-07-03 12:50:00,39.26,39.26,39.13,39.2,21900.0,30.1738,30.1738,30.0739,30.1277,21900.0
2007-07-05 09:30:00,41.16,41.16,40.4,40.4,59500.0,31.6341,31.6341,31.05,31.05,59500.0
2007-07-05 09:40:00,40.42,40.62,40.4,40.59,75500.0,31.0654,31.2191,31.05,31.196,75500.0
2007-07-05 09:50:00,40.61,40.66,40.55,40.59,44600.0,31.2114,31.2498,31.1653,31.196,44600.0
2007-07-05 10:00:00,40.59,40.59,40.42,40.5,34800.0,31.196,31.196,31.0654,31.1269,34800.0
2007-07-05 10:10:00,40.5,40.51,40.41,40.47,36500.0,31.1269,31.1345,31.0577,31.1038,36500.0
2007-07-05 10:20:00,40.45,40.46,40.3,40.4,26000.0,31.0884,31.0961,30.9731,31.05,26000.0
2007-07-05 10:30:00,40.4,40.5,40.4,40.48,30300.0,31.05,31.1269,31.05,31.1115,30300.0
2007-07-05 10:40:00,40.48,40.51,40.41,40.41,16200.0,31.1115,31.1345,31.0577,31.0577,16200.0
2007-07-05 10:50:00,40.4,40.4,40.28,40.33,24000.0,31.05,31.05,30.9578,30.9962,24000.0
2007-07-05 11:00:00,40.33,40.33,40.16,40.3,38200.0,30.9962,30.9962,30.8655,30.9731,38200.0
2007-07-05 11:10:00,40.31,40.36,40.3,40.35,16900.0,30.9808,31.0193,30.9731,31.0116,16900.0
2007-07-05 11:20:00,40.34,40.41,40.33,40.34,33000.0,31.0039,31.0577,30.9962,31.0039,33000.0
2007-07-05 11:30:00,40.35,40.35,40.3,40.3,15200.0,31.0116,31.0116,30.9731,30.9731,15200.0
2007-07-05 11:40:00,40.3,40.33,40.25,40.25,15300.0,30.9731,30.9962,30.9347,30.9347,15300.0
2007-07-05 11:50:00,40.25,40.26,40.18,40.22,12700.0,30.9347,30.9424,30.8809,30.9117,12700.0
2007-07-05 12:00:00,40.23,40.37,40.22,40.33,25500.0,30.9193,31.0269,30.9117,30.9962,25500.0
2007-07-05 12:10:00,40.33,40.37,40.31,40.34,27000.0,30.9962,31.0269,30.9808,31.0039,27000.0
2007-07-05 12:20:00,40.35,40.36,40.28,40.33,16900.0,31.0116,31.0193,30.9578,30.9962,16900.0
2007-07-05 12:30:00,40.31,40.31,40.2,40.21,18700.0,30.9808,30.9808,30.8963,30.904,18700.0
2007-07-05 12:40:00,40.22,40.26,40.21,40.21,11100.0,30.9117,30.9424,30.904,30.904,11100.0
2007-07-05 12:50:00,40.22,40.28,40.17,40.24,22800.0,30.9117,30.9578,30.8732,30.927,22800.0
2007-07-05 13:00:00,40.23,40.27,40.19,40.2,13700.0,30.9193,30.9501,30.8886,30.8963,13700.0
2007-07-05 13:10:00,40.21,40.27,40.18,40.25,22800.0,30.904,30.9501,30.8809,30.9347,22800.0
2007-07-05 13:20:00,40.25,40.28,40.22,40.22,15200.0,30.9347,30.9578,30.9117,30.9117,15200.0
2007-07-05 13:30:00,40.22,40.27,40.22,40.24,21700.0,30.9117,30.9501,30.9117,30.927,21700.0
2007-07-05 13:40:00,40.23,40.27,40.23,40.24,14000.0,30.9193,30.9501,30.9193,30.927,14000.0
2007-07-05 13:50:00,40.24,40.28,40.22,40.23,14600.0,30.927,30.9578,30.9117,30.9193,14600.0
2007-07-05 14:00:00,40.21,40.27,40.19,40.26,25800.0,30.904,30.9501,30.8886,30.9424,25800.0
2007-07-05 14:10:00,40.24,40.25,40.17,40.18,47600.0,30.927,30.9347,30.8732,30.8809,47600.0
2007-07-05 14:20:00,40.18,40.2,40.12,40.17,31800.0,30.8809,30.8963,30.8348,30.8732,31800.0
2007-07-05 14:30:00,40.18,40.23,40.17,40.17,19700.0,30.8809,30.9193,30.8732,30.8732,19700.0
2007-07-05 14:40:00,40.17,40.2,40.13,40.19,38600.0,30.8732,30.8963,30.8425,30.8886,38600.0
2007-07-05 14:50:00,40.19,40.19,40.11,40.14,27200.0,30.8886,30.8886,30.8271,30.8502,27200.0
2007-07-05 15:00:00,40.15,40.16,40.11,40.15,43200.0,30.8579,30.8655,30.8271,30.8579,43200.0
2007-07-05 15:10:00,40.15,40.24,40.11,40.22,44400.0,30.8579,30.927,30.8271,30.9117,44400.0
2007-07-05 15:20:00,40.22,40.44,40.21,40.41,62100.0,30.9117,31.0807,30.904,31.0577,62100.0
2007-07-05 15:30:00,40.41,40.53,40.36,40.46,72500.0,31.0577,31.1499,31.0193,31.0961,72500.0
2007-07-05 15:40:00,40.45,40.46,40.32,40.34,50600.0,31.0884,31.0961,30.9885,31.0039,50600.0
2007-07-05 15:50:00,40.34,40.37,40.25,40.32,76000.0,31.0039,31.0269,30.9347,30.9885,76000.0
2007-07-06 09:30:00,40.13,40.24,40.1,40.15,29600.0,30.8425,30.927,30.8194,30.8579,29600.0
2007-07-06 09:40:00,40.14,40.14,40.03,40.04,32000.0,30.8502,30.8502,30.7656,30.7733,32000.0
2007-07-06 09:50:00,40.05,40.09,40.02,40.05,13400.0,30.781,30.8117,30.7579,30.781,13400.0
2007-07-06 10:00:00,40.04,40.04,39.97,39.99,22700.0,30.7733,30.7733,30.7195,30.7349,22700.0
2007-07-06 10:10:00,39.97,39.98,39.88,39.93,21000.0,30.7195,30.7272,30.6503,30.6888,21000.0
2007-07-06 10:20:00,39.93,40.07,39.9,40.07,21500.0,30.6888,30.7964,30.6657,30.7964,21500.0
2007-07-06 10:30:00,40.06,40.07,40.02,40.05,17400.0,30.7887,30.7964,30.7579,30.781,17400.0
2007-07-06 10:40:00,40.05,40.1,39.97,40.07,18500.0,30.781,30.8194,30.7195,30.7964,18500.0
2007-07-06 10:50:00,40.08,40.09,40.0,40.0,45000.0,30.8041,30.8117,30.7426,30.7426,45000.0
2007-07-06 11:00:00,40.01,40.15,40.01,40.12,16000.0,30.7503,30.8579,30.7503,30.8348,16000.0
2007-07-06 11:10:00,40.13,40.16,40.1,40.11,22900.0,30.8425,30.8655,30.8194,30.8271,22900.0
2007-07-06 11:20:00,40.11,40.17,40.1,40.14,14500.0,30.8271,30.8732,30.8194,30.8502,14500.0
2007-07-06 11:30:00,40.15,40.18,40.13,40.15,27400.0,30.8579,30.8809,30.8425,30.8579,27400.0
2007-07-06 11:40:00,40.14,40.35,40.12,40.2,22900.0,30.8502,31.0116,30.8348,30.8963,22900.0
2007-07-06 11:50:00,40.19,40.21,40.15,40.17,6800.0,30.8886,30.904,30.8579,30.8732,6800.0
2007-07-06 12:00:00,40.16,40.21,40.15,40.2,13400.0,30.8655,30.904,30.8579,30.8963,13400.0
2007-07-06 12:10:00,40.21,40.21,40.1,40.16,26000.0,30.904,30.904,30.8194,30.8655,26000.0
2007-07-06 12:20:00,40.16,40.19,40.11,40.13,10000.0,30.8655,30.8886,30.8271,30.8425,10000.0
2007-07-06 12:30:00,40.11,40.16,40.1,40.14,9800.0,30.8271,30.8655,30.8194,30.8502,9800.0
2007-07-06 12:40:00,40.15,40.17,40.11,40.11,10900.0,30.8579,30.8732,30.8271,30.8271,10900.0
2007-07-06 12:50:00,40.11,40.18,40.11,40.14,7700.0,30.8271,30.8809,30.8271,30.8502,7700.0
2007-07-06 13:00:00,40.14,40.15,40.11,40.14,9900.0,30.8502,30.8579,30.8271,30.8502,9900.0
2007-07-06 13:10:00,40.15,40.17,40.13,40.15,11700.0,30.8579,30.8732,30.8425,30.8579,11700.0
2007-07-06 13:20:00,40.15,40.17,40.14,40.15,9200.0,30.8579,30.8732,30.8502,30.8579,9200.0
2007-07-06 13:30:00,40.14,40.16,40.1,40.15,12300.0,30.8502,30.8655,30.8194,30.8579,12300.0
2007-07-06 13:40:00,40.15,40.22,40.14,40.17,14000.0,30.8579,30.9117,30.8502,30.8732,14000.0
2007-07-06 13:50:00,40.16,40.28,40.15,40.22,20600.0,30.8655,30.9578,30.8579,30.9117,20600.0
2007-07-06 14:00:00,40.21,40.21,40.1,40.2,19900.0,30.904,30.904,30.8194,30.8963,19900.0
2007-07-06 14:10:00,40.18,40.26,40.17,40.21,23600.0,30.8809,30.9424,30.8732,30.904,23600.0
2007-07-06 14:20:00,40.21,40.25,40.2,40.24,12200.0,30.904,30.9347,30.8963,30.927,12200.0
2007-07-06 14:30:00,40.25,40.3,40.24,40.29,13200.0,30.9347,30.9731,30.927,30.9655,13200.0
2007-07-06 14:40:00,40.3,40.3,40.22,40.22,18100.0,30.9731,30.9731,30.9117,30.9117,18100.0
2007-07-06 14:50:00,40.22,40.28,40.22,40.24,16900.0,30.9117,30.9578,30.9117,30.927,16900.0
2007-07-06 15:00:00,40.24,40.27,40.2,40.24,21100.0,30.927,30.9501,30.8963,30.927,21100.0
2007-07-06 15:10:00,40.24,40.33,40.24,40.32,19300.0,30.927,30.9962,30.927,30.9885,19300.0
2007-07-06 15:20:00,40.31,40.37,40.3,40.37,22800.0,30.9808,31.0269,30.9731,31.0269,22800.0
2007-07-06 15:30:00,40.37,40.38,40.33,40.38,24300.0,31.0269,31.0346,30.9962,31.0346,24300.0
2007-07-06 15:40:00,40.37,40.4,40.29,40.29,33600.0,31.0269,31.05,30.9655,30.9655,33600.0
2007-07-06 15:50:00,40.29,40.3,40.22,40.29,65700.0,30.9655,30.9731,30.9117,30.9655,65700.0
2007-07-09 09:30:00,40.39,40.51,40.34,40.34,8200.0,31.0423,31.1345,31.0039,31.0039,8200.0
2007-07-09 09:40:00,40.36,40.56,40.3,40.48,20200.0,31.0193,31.173,30.9731,31.1115,20200.0
2007-07-09 09:50:00,40.45,40.51,40.45,40.49,16300.0,31.0884,31.1345,31.0884,31.1192,16300.0
2007-07-09 10:00:00,40.5,40.57,40.48,40.54,16700.0,31.1269,31.1807,31.1115,31.1576,16700.0
2007-07-09 10:10:00,40.54,40.56,40.5,40.53,15200.0,31.1576,31.173,31.1269,31.1499,15200.0
2007-07-09 10:20:00,40.55,40.55,40.46,40.52,15400.0,31.1653,31.1653,31.0961,31.1422,15400.0
2007-07-09 10:30:00,40.52,40.52,40.4,40.4,24400.0,31.1422,31.1422,31.05,31.05,24400.0
2007-07-09 10:40:00,40.4,40.43,40.38,40.42,23500.0,31.05,31.0731,31.0346,31.0654,23500.0
2007-07-09 10:50:00,40.42,40.54,40.4,40.42,24500.0,31.0654,31.1576,31.05,31.0654,24500.0
2007-07-09 11:00:00,40.42,40.52,40.41,40.52,19100.0,31.0654,31.1422,31.0577,31.1422,19100.0
2007-07-09 11:10:00,40.51,40.53,40.48,40.52,11100.0,31.1345,31.1499,31.1115,31.1422,11100.0
2007-07-09 11:20:00,40.52,40.63,40.5,40.63,15300.0,31.1422,31.2268,31.1269,31.2268,15300.0
2007-07-09 11:30:00,40.63,40.63,40.57,40.59,8600.0,31.2268,31.2268,31.1807,31.196,8600.0
2007-07-09 11:40:00,40.57,40.61,40.54,40.61,11500.0,31.1807,31.2114,31.1576,31.2114,11500.0
2007-07-09 11:50:00,40.6,40.67,40.59,40.63,11600.0,31.2037,31.2575,31.196,31.2268,11600.0
2007-07-09 12:00:00,40.63,40.63,40.54,40.56,19600.0,31.2268,31.2268,31.1576,31.173,19600.0
2007-07-09 12:10:00,40.54,40.57,40.53,40.57,8400.0,31.1576,31.1807,31.1499,31.1807,8400.0
2007-07-09 12:20:00,40.57,40.63,40.54,40.63,16200.0,31.1807,31.2268,31.1576,31.2268,16200.0
2007-07-09 12:30:00,40.61,40.72,40.61,40.67,14500.0,31.2114,31.2959,31.2114,31.2575,14500.0
2007-07-09 12:40:00,40.69,40.7,40.63,40.67,6800.0,31.2729,31.2806,31.2268,31.2575,6800.0
2007-07-09 12:50:00,40.66,40.74,40.62,40.65,18900.0,31.2498,31.3113,31.2191,31.2421,18900.0
2007-07-09 13:00:00,40.65,40.65,40.5,40.5,29200.0,31.2421,31.2421,31.1269,31.1269,29200.0
2007-07-09 13:10:00,40.53,40.56,40.5,40.53,8200.0,31.1499,31.173,31.1269,31.1499,8200.0
2007-07-09 13:20:00,40.54,40.57,40.51,40.56,7100.0,31.1576,31.1807,31.1345,31.173,7100.0
2007-07-09 13:30:00,40.55,40.58,40.5,40.58,12900.0,31.1653,31.1883,31.1269,31.1883,12900.0
2007-07-09 13:40:00,40.57,40.57,40.51,40.52,5100.0,31.1807,31.1807,31.1345,31.1422,5100.0
2007-07-09 13:50:00,40.53,40.63,40.53,40.6,10400.0,31.1499,31.2268,31.1499,31.2037,10400.0
2007-07-09 14:00:00,40.6,40.61,40.57,40.61,12700.0,31.2037,31.2114,31.1807,31.2114,12700.0
2007-07-09 14:10:00,40.61,40.66,40.55,40.6,15100.0,31.2114,31.2498,31.1653,31.2037,15100.0
2007-07-09 14:20:00,40.6,40.62,40.56,40.57,8000.0,31.2037,31.2191,31.173,31.1807,8000.0
2007-07-09 14:30:00,40.56,40.63,40.55,40.58,16900.0,31.173,31.2268,31.1653,31.1883,16900.0
2007-07-09 14:40:00,40.56,40.67,40.55,40.66,23100.0,31.173,31.2575,31.1653,31.2498,23100.0
2007-07-09 14:50:00,40.66,40.68,40.64,40.65,14400.0,31.2498,31.2652,31.2345,31.2421,14400.0
2007-07-09 15:00:00,40.65,40.76,40.63,40.71,36600.0,31.2421,31.3267,31.2268,31.2883,36600.0
2007-07-09 15:10:00,40.71,40.72,40.65,40.71,78800.0,31.2883,31.2959,31.2421,31.2883,78800.0
2007-07-09 15:20:00,40.71,40.74,40.67,40.71,24500.0,31.2883,31.3113,31.2575,31.2883,24500.0
2007-07-09 15:30:00,40.71,40.75,40.67,40.75,34600.0,31.2883,31.319,31.2575,31.319,34600.0
2007-07-09 15:40:00,40.75,40.85,40.73,40.81,61700.0,31.319,31.3959,31.3036,31.3651,61700.0
2007-07-09 15:50:00,40.81,40.9,40.77,40.83,112800.0,31.3651,31.4343,31.3344,31.3805,112800.0
2007-07-10 09:30:00,40.8,40.86,40.59,40.64,60500.0,31.3574,31.4035,31.196,31.2345,60500.0
2007-07-10 09:40:00,40.62,40.76,40.55,40.76,60000.0,31.2191,31.3267,31.1653,31.3267,60000.0
2007-07-10 09:50:00,40.72,40.83,40.72,40.74,47700.0,31.2959,31.3805,31.2959,31.3113,47700.0
2007-07-10 10:00:00,40.73,40.74,40.62,40.71,20600.0,31.3036,31.3113,31.2191,31.2883,20600.0
2007-07-10 10:10:00,40.71,40.73,40.59,40.61,19200.0,31.2883,31.3036,31.196,31.2114,19200.0
2007-07-10 10:20:00,40.62,40.7,40.57,40.58,21500.0,31.2191,31.2806,31.1807,31.1883,21500.0
2007-07-10 10:30:00,40.57,40.58,40.5,40.54,31600.0,31.1807,31.1883,31.1269,31.1576,31600.0
2007-07-10 10:40:00,40.53,40.54,40.43,40.45,25100.0,31.1499,31.1576,31.0731,31.0884,25100.0
2007-07-10 10:50:00,40.47,40.55,40.45,40.51,14900.0,31.1038,31.1653,31.0884,31.1345,14900.0
2007-07-10 11:00:00,40.49,40.51,40.44,40.44,12600.0,31.1192,31.1345,31.0807,31.0807,12600.0
2007-07-10 11:10:00,40.43,40.54,40.34,40.52,22400.0,31.0731,31.1576,31.0039,31.1422,22400.0
2007-07-10 11:20:00,40.53,40.54,40.48,40.48,9000.0,31.1499,31.1576,31.1115,31.1115,9000.0
2007-07-10 11:30:00,40.49,40.52,40.46,40.49,16200.0,31.1192,31.1422,31.0961,31.1192,16200.0
2007-07-10 11:40:00,40.51,40.55,40.5,40.51,9700.0,31.1345,31.1653,31.1269,31.1345,9700.0
2007-07-10 11:50:00,40.52,40.57,40.48,40.55,23600.0,31.1422,31.1807,31.1115,31.1653,23600.0
2007-07-10 12:00:00,40.55,40.7,40.55,40.64,18800.0,31.1653,31.2806,31.1653,31.2345,18800.0
2007-07-10 12:10:00,40.65,40.67,40.63,40.65,17100.0,31.2421,31.2575,31.2268,31.2421,17100.0
2007-07-10 12:20:00,40.65,40.67,40.64,40.65,6300.0,31.2421,31.2575,31.2345,31.2421,6300.0
2007-07-10 12:30:00,40.65,40.74,40.65,40.74,16500.0,31.2421,31.3113,31.2421,31.3113,16500.0
2007-07-10 12:40:00,40.74,40.84,40.67,40.67,22300.0,31.3113,31.3882,31.2575,31.2575,22300.0
2007-07-10 12:50:00,40.68,40.72,40.68,40.72,7100.0,31.2652,31.2959,31.2652,31.2959,7100.0
2007-07-10 13:00:00,40.72,40.79,40.67,40.7,26900.0,31.2959,31.3497,31.2575,31.2806,26900.0
2007-07-10 13:10:00,40.71,40.77,40.7,40.76,26800.0,31.2883,31.3344,31.2806,31.3267,26800.0
2007-07-10 13:20:00,40.75,40.76,40.65,40.73,30900.0,31.319,31.3267,31.2421,31.3036,30900.0
2007-07-10 13:30:00,40.74,40.83,40.71,40.77,18300.0,31.3113,31.3805,31.2883,31.3344,18300.0
2007-07-10 13:40:00,40.78,40.78,40.65,40.68,56600.0,31.3421,31.3421,31.2421,31.2652,56600.0
2007-07-10 13:50:00,40.67,40.73,40.65,40.69,17000.0,31.2575,31.3036,31.2421,31.2729,17000.0
2007-07-10 14:00:00,40.7,40.73,40.61,40.66,49800.0,31.2806,31.3036,31.2114,31.2498,49800.0
2007-07-10 14:10:00,40.66,40.77,40.65,40.77,19100.0,31.2498,31.3344,31.2421,31.3344,19100.0
2007-07-10 14:20:00,40.77,40.79,40.7,40.7,20400.0,31.3344,31.3497,31.2806,31.2806,20400.0
2007-07-10 14:30:00,40.71,40.79,40.7,40.75,22300.0,31.2883,31.3497,31.2806,31.319,22300.0
2007-07-10 14:40:00,40.75,40.78,40.74,40.76,33000.0,31.319,31.3421,31.3113,31.3267,33000.0
2007-07-10 14:50:00,40.75,40.82,40.74,40.75,27600.0,31.319,31.3728,31.3113,31.319,27600.0
2007-07-10 15:00:00,40.75,40.8,40.72,40.76,60100.0,31.319,31.3574,31.2959,31.3267,60100.0
2007-07-10 15:10:00,40.76,40.81,40.72,40.77,47100.0,31.3267,31.3651,31.2959,31.3344,47100.0
2007-07-10 15:20:00,40.76,40.82,40.73,40.76,38900.0,31.3267,31.3728,31.3036,31.3267,38900.0
2007-07-10 15:30:00,40.76,40.77,40.73,40.75,45300.0,31.3267,31.3344,31.3036,31.319,45300.0
2007-07-10 15:40:00,40.75,40.77,40.66,40.67,85600.0,31.319,31.3344,31.2498,31.2575,85600.0
2007-07-10 15:50:00,40.66,40.7,40.58,40.63,90000.0,31.2498,31.2806,31.1883,31.2268,90000.0
2007-07-11 09:30:00,40.5,40.78,40.5,40.72,42100.0,31.1269,31.3421,31.1269,31.2959,42100.0
2007-07-11 09:40:00,40.71,40.77,40.68,40.74,39400.0,31.2883,31.3344,31.2652,31.3113,39400.0
2007-07-11 09:50:00,40.75,40.75,40.5,40.65,31400.0,31.319,31.319,31.1269,31.2421,31400.0
2007-07-11 10:00:00,40.65,40.77,40.58,40.77,30000.0,31.2421,31.3344,31.1883,31.3344,30000.0
2007-07-11 10:10:00,40.79,40.82,40.75,40.79,38000.0,31.3497,31.3728,31.319,31.3497,38000.0
2007-07-11 10:20:00,40.79,40.83,40.73,40.78,34600.0,31.3497,31.3805,31.3036,31.3421,34600.0
2007-07-11 10:30:00,40.79,40.79,40.68,40.71,52400.0,31.3497,31.3497,31.2652,31.2883,52400.0
2007-07-11 10:40:00,40.71,40.77,40.7,40.77,23500.0,31.2883,31.3344,31.2806,31.3344,23500.0
2007-07-11 10:50:00,40.77,40.79,40.75,40.77,16600.0,31.3344,31.3497,31.319,31.3344,16600.0
2007-07-11 11:00:00,40.78,40.79,40.75,40.76,50000.0,31.3421,31.3497,31.319,31.3267,50000.0
2007-07-11 11:10:00,40.77,40.77,40.7,40.74,30200.0,31.3344,31.3344,31.2806,31.3113,30200.0
2007-07-11 11:20:00,40.75,40.75,40.71,40.73,24400.0,31.319,31.319,31.2883,31.3036,24400.0
2007-07-11 11:30:00,40.73,40.77,40.71,40.77,16900.0,31.3036,31.3344,31.2883,31.3344,16900.0
2007-07-11 11:40:00,40.76,40.78,40.74,40.76,18300.0,31.3267,31.3421,31.3113,31.3267,18300.0
2007-07-11 11:50:00,40.76,40.76,40.68,40.71,25900.0,31.3267,31.3267,31.2652,31.2883,25900.0
2007-07-11 12:00:00,40.72,40.77,40.7,40.76,21700.0,31.2959,31.3344,31.2806,31.3267,21700.0
2007-07-11 12:10:00,40.77,40.79,40.65,40.7,29700.0,31.3344,31.3497,31.2421,31.2806,29700.0
2007-07-11 12:20:00,40.7,40.77,40.67,40.71,48000.0,31.2806,31.3344,31.2575,31.2883,48000.0
2007-07-11 12:30:00,40.7,40.75,40.64,40.66,55800.0,31.2806,31.319,31.2345,31.2498,55800.0
2007-07-11 12:40:00,40.67,40.7,40.61,40.62,35500.0,31.2575,31.2806,31.2114,31.2191,35500.0
2007-07-11 12:50:00,40.62,40.66,40.6,40.66,14400.0,31.2191,31.2498,31.2037,31.2498,14400.0
2007-07-11 13:00:00,40.64,40.72,40.64,40.68,17400.0,31.2345,31.2959,31.2345,31.2652,17400.0
2007-07-11 13:10:00,40.68,40.72,40.64,40.71,20300.0,31.2652,31.2959,31.2345,31.2883,20300.0
2007-07-11 13:20:00,40.71,40.71,40.66,40.7,14200.0,31.2883,31.2883,31.2498,31.2806,14200.0
2007-07-11 13:30:00,40.72,40.79,40.7,40.78,12300.0,31.2959,31.3497,31.2806,31.3421,12300.0
2007-07-11 13:40:00,40.78,40.81,40.75,40.81,14400.0,31.3421,31.3651,31.319,31.3651,14400.0
2007-07-11 13:50:00,40.81,40.88,40.78,40.79,26400.0,31.3651,31.4189,31.3421,31.3497,26400.0
2007-07-11 14:00:00,40.79,40.83,40.66,40.74,38600.0,31.3497,31.3805,31.2498,31.3113,38600.0
2007-07-11 14:10:00,40.74,40.78,40.72,40.78,11900.0,31.3113,31.3421,31.2959,31.3421,11900.0
2007-07-11 14:20:00,40.76,40.78,40.71,40.76,11300.0,31.3267,31.3421,31.2883,31.3267,11300.0
2007-07-11 14:30:00,40.77,40.82,40.73,40.78,19500.0,31.3344,31.3728,31.3036,31.3421,19500.0
2007-07-11 14:40:00,40.78,40.81,40.74,40.78,28900.0,31.3421,31.3651,31.3113,31.3421,28900.0
2007-07-11 14:50:00,40.76,40.82,40.73,40.8,30200.0,31.3267,31.3728,31.3036,31.3574,30200.0
2007-07-11 15:00:00,40.8,40.85,40.73,40.83,35200.0,31.3574,31.3959,31.3036,31.3805,35200.0
2007-07-11 15:10:00,40.83,40.85,40.79,40.85,21300.0,31.3805,31.3959,31.3497,31.3959,21300.0
2007-07-11 15:20:00,40.86,40.91,40.83,40.84,27100.0,31.4035,31.442,31.3805,31.3882,27100.0
2007-07-11 15:30:00,40.85,40.86,40.8,40.81,41500.0,31.3959,31.4035,31.3574,31.3651,41500.0
2007-07-11 15:40:00,40.82,40.86,40.8,40.8,46500.0,31.3728,31.4035,31.3574,31.3574,46500.0
2007-07-11 15:50:00,40.81,40.85,40.76,40.8,63500.0,31.3651,31.3959,31.3267,31.3574,63500.0
2007-07-12 09:30:00,40.92,41.02,40.81,40.92,22400.0,31.4497,31.5265,31.3651,31.4497,22400.0
2007-07-12 09:40:00,40.94,41.19,40.94,41.18,14500.0,31.465,31.6572,31.465,31.6495,14500.0
2007-07-12 09:50:00,41.2,41.24,41.15,41.2,14200.0,31.6649,31.6956,31.6264,31.6649,14200.0
2007-07-12 10:00:00,41.21,41.25,41.17,41.2,20700.0,31.6725,31.7033,31.6418,31.6649,20700.0
2007-07-12 10:10:00,41.2,41.33,41.2,41.24,14900.0,31.6649,31.7648,31.6649,31.6956,14900.0
2007-07-12 10:20:00,41.22,41.29,41.19,41.22,18900.0,31.6802,31.734,31.6572,31.6802,18900.0
2007-07-12 10:30:00,41.21,41.26,41.16,41.16,29700.0,31.6725,31.711,31.6341,31.6341,29700.0
2007-07-12 10:40:00,41.18,41.23,41.15,41.17,17900.0,31.6495,31.6879,31.6264,31.6418,17900.0
2007-07-12 10:50:00,41.17,41.25,41.17,41.24,16300.0,31.6418,31.7033,31.6418,31.6956,16300.0
2007-07-12 11:00:00,41.22,41.24,41.19,41.24,12000.0,31.6802,31.6956,31.6572,31.6956,12000.0
2007-07-12 11:10:00,41.24,41.29,41.2,41.26,15300.0,31.6956,31.734,31.6649,31.711,15300.0
2007-07-12 11:20:00,41.26,41.36,41.26,41.32,23200.0,31.711,31.7878,31.711,31.7571,23200.0
2007-07-12 11:30:00,41.3,41.48,41.28,41.36,21500.0,31.7417,31.8801,31.7263,31.7878,21500.0
2007-07-12 11:40:00,41.36,41.41,41.31,41.37,21700.0,31.7878,31.8263,31.7494,31.7955,21700.0
2007-07-12 11:50:00,41.35,41.35,41.31,41.31,12100.0,31.7801,31.7801,31.7494,31.7494,12100.0
2007-07-12 12:00:00,41.31,41.37,41.29,41.31,22400.0,31.7494,31.7955,31.734,31.7494,22400.0
2007-07-12 12:10:00,41.3,41.37,41.29,41.3,17900.0,31.7417,31.7955,31.734,31.7417,17900.0
2007-07-12 12:20:00,41.3,41.35,41.29,41.35,9600.0,31.7417,31.7801,31.734,31.7801,9600.0
2007-07-12 12:30:00,41.33,41.36,41.3,41.3,10000.0,31.7648,31.7878,31.7417,31.7417,10000.0
2007-07-12 12:40:00,41.3,41.31,41.28,41.31,22000.0,31.7417,31.7494,31.7263,31.7494,22000.0
2007-07-12 12:50:00,41.31,41.32,41.17,41.17,55300.0,31.7494,31.7571,31.6418,31.6418,55300.0
2007-07-12 13:00:00,41.16,41.22,41.14,41.15,19000.0,31.6341,31.6802,31.6187,31.6264,19000.0
2007-07-12 13:10:00,41.16,41.19,41.15,41.16,12800.0,31.6341,31.6572,31.6264,31.6341,12800.0
2007-07-12 13:20:00,41.16,41.17,41.11,41.13,8800.0,31.6341,31.6418,31.5957,31.6111,8800.0
2007-07-12 13:30:00,41.15,41.2,41.15,41.2,6900.0,31.6264,31.6649,31.6264,31.6649,6900.0
2007-07-12 13:40:00,41.2,41.27,41.2,41.26,14400.0,31.6649,31.7187,31.6649,31.711,14400.0
2007-07-12 13:50:00,41.26,41.27,41.19,41.19,52100.0,31.711,31.7187,31.6572,31.6572,52100.0
2007-07-12 14:00:00,41.2,41.29,41.19,41.29,21200.0,31.6649,31.734,31.6572,31.734,21200.0
2007-07-12 14:10:00,41.3,41.32,41.25,41.27,13200.0,31.7417,31.7571,31.7033,31.7187,13200.0
2007-07-12 14:20:00,41.26,41.43,41.26,41.4,16000.0,31.711,31.8416,31.711,31.8186,16000.0
2007-07-12 14:30:00,41.4,41.44,41.38,41.42,27500.0,31.8186,31.8493,31.8032,31.8339,27500.0
2007-07-12 14:40:00,41.42,41.49,41.4,41.46,23100.0,31.8339,31.8877,31.8186,31.8647,23100.0
2007-07-12 14:50:00,41.45,41.48,41.41,41.48,15800.0,31.857,31.8801,31.8263,31.8801,15800.0
2007-07-12 15:00:00,41.47,41.51,41.44,41.48,23500.0,31.8724,31.9031,31.8493,31.8801,23500.0
2007-07-12 15:10:00,41.48,41.51,41.46,41.47,28700.0,31.8801,31.9031,31.8647,31.8724,28700.0
2007-07-12 15:20:00,41.48,41.53,41.47,41.53,17800.0,31.8801,31.9185,31.8724,31.9185,17800.0
2007-07-12 15:30:00,41.53,41.64,41.52,41.59,35900.0,31.9185,32.003,31.9108,31.9646,35900.0
2007-07-12 15:40:00,41.59,41.7,41.58,41.64,57800.0,31.9646,32.0491,31.9569,32.003,57800.0
2007-07-12 15:50:00,41.66,41.72,41.59,41.72,74600.0,32.0184,32.0645,31.9646,32.0645,74600.0
2007-07-13 09:30:00,41.53,41.59,41.32,41.36,9900.0,31.9185,31.9646,31.7571,31.7878,9900.0
2007-07-13 09:40:00,41.34,41.52,41.25,41.51,22600.0,31.7725,31.9108,31.7033,31.9031,22600.0
2007-07-13 09:50:00,41.48,41.53,41.26,41.38,56100.0,31.8801,31.9185,31.711,31.8032,56100.0
2007-07-13 10:00:00,41.38,41.55,41.34,41.37,23900.0,31.8032,31.9339,31.7725,31.7955,23900.0
2007-07-13 10:10:00,41.37,41.44,41.37,41.42,12800.0,31.7955,31.8493,31.7955,31.8339,12800.0
2007-07-13 10:20:00,41.42,41.47,41.41,41.45,14300.0,31.8339,31.8724,31.8263,31.857,14300.0
2007-07-13 10:30:00,41.46,41.5,41.41,41.43,21100.0,31.8647,31.8954,31.8263,31.8416,21100.0
2007-07-13 10:40:00,41.44,41.67,41.38,41.67,53600.0,31.8493,32.0261,31.8032,32.0261,53600.0
2007-07-13 10:50:00,41.67,41.89,41.67,41.88,42400.0,32.0261,32.1952,32.0261,32.1875,42400.0
2007-07-13 11:00:00,41.88,41.98,41.81,41.98,31500.0,32.1875,32.2643,32.1337,32.2643,31500.0
2007-07-13 11:10:00,41.97,41.99,41.89,41.96,20800.0,32.2566,32.272,32.1952,32.249,20800.0
2007-07-13 11:20:00,41.95,42.04,41.94,41.99,22500.0,32.2413,32.3104,32.2336,32.272,22500.0
2007-07-13 11:30:00,41.99,41.99,41.87,41.87,19800.0,32.272,32.272,32.1798,32.1798,19800.0
2007-07-13 11:40:00,41.87,41.99,41.87,41.96,52100.0,32.1798,32.272,32.1798,32.249,52100.0
2007-07-13 11:50:00,41.96,41.97,41.95,41.96,15400.0,32.249,32.2566,32.2413,32.249,15400.0
2007-07-13 12:00:00,41.96,41.97,41.93,41.95,113900.0,32.249,32.2566,32.2259,32.2413,113900.0
2007-07-13 12:10:00,41.96,41.98,41.95,41.97,5300.0,32.249,32.2643,32.2413,32.2566,5300.0
2007-07-13 12:20:00,41.97,42.0,41.97,41.97,10300.0,32.2566,32.2797,32.2566,32.2566,10300.0
2007-07-13 12:30:00,41.97,42.04,41.96,42.03,27600.0,32.2566,32.3104,32.249,32.3028,27600.0
2007-07-13 12:40:00,42.03,42.09,42.03,42.04,9900.0,32.3028,32.3489,32.3028,32.3104,9900.0
2007-07-13 12:50:00,42.05,42.06,42.03,42.05,6700.0,32.3181,32.3258,32.3028,32.3181,6700.0
2007-07-13 13:00:00,42.05,42.1,42.04,42.09,14700.0,32.3181,32.3566,32.3104,32.3489,14700.0
2007-07-13 13:10:00,42.09,42.13,42.07,42.1,14500.0,32.3489,32.3796,32.3335,32.3566,14500.0
2007-07-13 13:20:00,42.12,42.13,42.1,42.11,6500.0,32.3719,32.3796,32.3566,32.3642,6500.0
2007-07-13 13:30:00,42.11,42.13,42.09,42.09,9900.0,32.3642,32.3796,32.3489,32.3489,9900.0
2007-07-13 13:40:00,42.09,42.13,42.07,42.12,11700.0,32.3489,32.3796,32.3335,32.3719,11700.0
2007-07-13 13:50:00,42.13,42.34,42.12,42.27,30600.0,32.3796,32.541,32.3719,32.4872,30600.0
2007-07-13 14:00:00,42.26,42.33,42.21,42.3,22500.0,32.4795,32.5333,32.4411,32.5103,22500.0
2007-07-13 14:10:00,42.31,42.39,42.28,42.38,36000.0,32.518,32.5794,32.4949,32.5718,36000.0
2007-07-13 14:20:00,42.37,42.38,42.3,42.31,20200.0,32.5641,32.5718,32.5103,32.518,20200.0
2007-07-13 14:30:00,42.31,42.42,42.28,42.33,22700.0,32.518,32.6025,32.4949,32.5333,22700.0
2007-07-13 14:40:00,42.32,42.42,42.32,42.39,19700.0,32.5256,32.6025,32.5256,32.5794,19700.0
2007-07-13 14:50:00,42.39,42.45,42.38,42.44,18100.0,32.5794,32.6256,32.5718,32.6179,18100.0
2007-07-13 15:00:00,42.43,42.47,42.41,42.45,20000.0,32.6102,32.6409,32.5948,32.6256,20000.0
2007-07-13 15:10:00,42.45,42.54,42.4,42.46,36300.0,32.6256,32.6947,32.5871,32.6332,36300.0
2007-07-13 15:20:00,42.44,42.51,42.44,42.5,28600.0,32.6179,32.6717,32.6179,32.664,28600.0
2007-07-13 15:30:00,42.5,42.54,42.5,42.52,36900.0,32.664,32.6947,32.664,32.6794,36900.0
2007-07-13 15:40:00,42.53,42.64,42.52,42.61,75100.0,32.687,32.7716,32.6794,32.7485,75100.0
2007-07-13 15:50:00,42.61,42.63,42.49,42.56,90800.0,32.7485,32.7639,32.6563,32.7101,90800.0
2007-07-16 09:30:00,42.37,42.43,41.77,41.77,19800.0,32.5641,32.6102,32.1029,32.1029,19800.0
2007-07-16 09:40:00,41.77,41.91,41.72,41.77,38600.0,32.1029,32.2105,32.0645,32.1029,38600.0
2007-07-16 09:50:00,41.77,41.87,41.71,41.76,19800.0,32.1029,32.1798,32.0568,32.0953,19800.0
2007-07-16 10:00:00,41.75,41.89,41.7,41.88,30300.0,32.0876,32.1952,32.0491,32.1875,30300.0
2007-07-16 10:10:00,41.88,42.03,41.85,41.94,21200.0,32.1875,32.3028,32.1644,32.2336,21200.0
2007-07-16 10:20:00,41.94,41.98,41.91,41.93,15400.0,32.2336,32.2643,32.2105,32.2259,15400.0
2007-07-16 10:30:00,41.92,41.92,41.83,41.85,48500.0,32.2182,32.2182,32.149,32.1644,48500.0
2007-07-16 10:40:00,41.81,42.0,41.79,41.98,25200.0,32.1337,32.2797,32.1183,32.2643,25200.0
2007-07-16 10:50:00,42.0,42.1,41.98,42.1,18100.0,32.2797,32.3566,32.2643,32.3566,18100.0
2007-07-16 11:00:00,42.09,42.19,42.06,42.17,14000.0,32.3489,32.4257,32.3258,32.4104,14000.0
2007-07-16 11:10:00,42.16,42.22,42.13,42.22,19700.0,32.4027,32.4488,32.3796,32.4488,19700.0
2007-07-16 11:20:00,42.23,42.26,42.17,42.17,11700.0,32.4565,32.4795,32.4104,32.4104,11700.0
2007-07-16 11:30:00,42.17,42.18,42.08,42.1,16700.0,32.4104,32.418,32.3412,32.3566,16700.0
2007-07-16 11:40:00,42.09,42.09,41.96,41.99,20600.0,32.3489,32.3489,32.249,32.272,20600.0
2007-07-16 11:50:00,42.0,42.01,41.88,41.9,28000.0,32.2797,32.2874,32.1875,32.2028,28000.0
2007-07-16 12:00:00,41.91,41.94,41.85,41.89,17500.0,32.2105,32.2336,32.1644,32.1952,17500.0
2007-07-16 12:10:00,41.9,41.95,41.89,41.9,17800.0,32.2028,32.2413,32.1952,32.2028,17800.0
2007-07-16 12:20:00,41.91,41.95,41.87,41.91,10500.0,32.2105,32.2413,32.1798,32.2105,10500.0
2007-07-16 12:30:00,41.91,41.94,41.89,41.89,7000.0,32.2105,32.2336,32.1952,32.1952,7000.0
2007-07-16 12:40:00,41.89,41.89,41.82,41.87,11000.0,32.1952,32.1952,32.1414,32.1798,11000.0
2007-07-16 12:50:00,41.87,41.94,41.86,41.91,11400.0,32.1798,32.2336,32.1721,32.2105,11400.0
2007-07-16 13:00:00,41.9,41.9,41.7,41.72,10600.0,32.2028,32.2028,32.0491,32.0645,10600.0
2007-07-16 13:10:00,41.7,41.8,41.7,41.78,10700.0,32.0491,32.126,32.0491,32.1106,10700.0
2007-07-16 13:20:00,41.77,41.77,41.72,41.75,12800.0,32.1029,32.1029,32.0645,32.0876,12800.0
2007-07-16 13:30:00,41.73,41.75,41.6,41.64,16500.0,32.0722,32.0876,31.9723,32.003,16500.0
2007-07-16 13:40:00,41.64,41.81,41.63,41.81,15700.0,32.003,32.1337,31.9953,32.1337,15700.0
2007-07-16 13:50:00,41.8,41.82,41.76,41.77,14600.0,32.126,32.1414,32.0953,32.1029,14600.0
2007-07-16 14:00:00,41.8,41.8,41.65,41.77,16200.0,32.126,32.126,32.0107,32.1029,16200.0
2007-07-16 14:10:00,41.77,41.78,41.67,41.67,12600.0,32.1029,32.1106,32.0261,32.0261,12600.0
2007-07-16 14:20:00,41.67,41.68,41.63,41.68,7800.0,32.0261,32.0338,31.9953,32.0338,7800.0
2007-07-16 14:30:00,41.69,41.69,41.61,41.63,9300.0,32.0415,32.0415,31.98,31.9953,9300.0
2007-07-16 14:40:00,41.63,41.71,41.63,41.66,15900.0,31.9953,32.0568,31.9953,32.0184,15900.0
2007-07-16 14:50:00,41.66,41.67,41.58,41.62,10400.0,32.0184,32.0261,31.9569,31.9877,10400.0
2007-07-16 15:00:00,41.62,41.66,41.55,41.62,16800.0,31.9877,32.0184,31.9339,31.9877,16800.0
2007-07-16 15:10:00,41.65,41.67,41.61,41.67,13400.0,32.0107,32.0261,31.98,32.0261,13400.0
2007-07-16 15:20:00,41.67,41.76,41.66,41.75,28800.0,32.0261,32.0953,32.0184,32.0876,28800.0
2007-07-16 15:30:00,41.75,41.77,41.68,41.68,28600.0,32.0876,32.1029,32.0338,32.0338,28600.0
2007-07-16 15:40:00,41.68,41.74,41.66,41.67,29100.0,32.0338,32.0799,32.0184,32.0261,29100.0
2007-07-16 15:50:00,41.68,41.77,41.62,41.77,45500.0,32.0338,32.1029,31.9877,32.1029,45500.0
2007-07-17 09:30:00,41.8,41.92,41.58,41.8,53200.0,32.126,32.2182,31.9569,32.126,53200.0
2007-07-17 09:40:00,41.83,42.05,41.77,42.03,56300.0,32.149,32.3181,32.1029,32.3028,56300.0
2007-07-17 09:50:00,42.06,42.1,41.9,42.06,19300.0,32.3258,32.3566,32.2028,32.3258,19300.0
2007-07-17 10:00:00,42.05,42.14,41.91,42.14,35300.0,32.3181,32.3873,32.2105,32.3873,35300.0
2007-07-17 10:10:00,42.11,42.14,42.02,42.04,16500.0,32.3642,32.3873,32.2951,32.3104,16500.0
2007-07-17 10:20:00,42.05,42.11,41.98,42.09,10500.0,32.3181,32.3642,32.2643,32.3489,10500.0
2007-07-17 10:30:00,42.08,42.1,41.91,42.03,33400.0,32.3412,32.3566,32.2105,32.3028,33400.0
2007-07-17 10:40:00,42.01,42.06,42.0,42.05,8100.0,32.2874,32.3258,32.2797,32.3181,8100.0
2007-07-17 10:50:00,42.04,42.15,42.0,42.07,19000.0,32.3104,32.395,32.2797,32.3335,19000.0
2007-07-17 11:00:00,42.05,42.25,42.0,42.25,21600.0,32.3181,32.4718,32.2797,32.4718,21600.0
2007-07-17 11:10:00,42.24,42.32,42.23,42.29,16200.0,32.4642,32.5256,32.4565,32.5026,16200.0
2007-07-17 11:20:00,42.26,42.31,42.19,42.29,14700.0,32.4795,32.518,32.4257,32.5026,14700.0
2007-07-17 11:30:00,42.3,42.36,42.29,42.29,5300.0,32.5103,32.5564,32.5026,32.5026,5300.0
2007-07-17 11:40:00,42.3,42.3,42.25,42.25,5900.0,32.5103,32.5103,32.4718,32.4718,5900.0
2007-07-17 11:50:00,42.25,42.27,42.21,42.26,14700.0,32.4718,32.4872,32.4411,32.4795,14700.0
2007-07-17 12:00:00,42.24,42.39,42.2,42.29,42600.0,32.4642,32.5794,32.4334,32.5026,42600.0
2007-07-17 12:10:00,42.28,42.29,42.21,42.24,24200.0,32.4949,32.5026,32.4411,32.4642,24200.0
2007-07-17 12:20:00,42.24,42.25,42.08,42.08,12500.0,32.4642,32.4718,32.3412,32.3412,12500.0
2007-07-17 12:30:00,42.08,42.11,42.05,42.05,16500.0,32.3412,32.3642,32.3181,32.3181,16500.0
2007-07-17 12:40:00,42.03,42.09,42.01,42.06,35900.0,32.3028,32.3489,32.2874,32.3258,35900.0
2007-07-17 12:50:00,42.05,42.12,42.03,42.06,17700.0,32.3181,32.3719,32.3028,32.3258,17700.0
2007-07-17 13:00:00,42.06,42.18,42.0,42.07,27300.0,32.3258,32.418,32.2797,32.3335,27300.0
2007-07-17 13:10:00,42.08,42.11,42.05,42.1,15100.0,32.3412,32.3642,32.3181,32.3566,15100.0
2007-07-17 13:20:00,42.11,42.12,42.05,42.09,16600.0,32.3642,32.3719,32.3181,32.3489,16600.0
2007-07-17 13:30:00,42.08,42.19,42.07,42.18,14400.0,32.3412,32.4257,32.3335,32.418,14400.0
2007-07-17 13:40:00,42.18,42.27,42.18,42.27,13300.0,32.418,32.4872,32.418,32.4872,13300.0
2007-07-17 13:50:00,42.27,42.3,42.14,42.15,19100.0,32.4872,32.5103,32.3873,32.395,19100.0
2007-07-17 14:00:00,42.15,42.3,42.15,42.25,15400.0,32.395,32.5103,32.395,32.4718,15400.0
2007-07-17 14:10:00,42.21,42.3,42.21,42.26,10100.0,32.4411,32.5103,32.4411,32.4795,10100.0
2007-07-17 14:20:00,42.27,42.27,42.19,42.21,11300.0,32.4872,32.4872,32.4257,32.4411,11300.0
2007-07-17 14:30:00,42.24,42.29,42.24,42.29,14200.0,32.4642,32.5026,32.4642,32.5026,14200.0
2007-07-17 14:40:00,42.29,42.3,42.15,42.15,11500.0,32.5026,32.5103,32.395,32.395,11500.0
2007-07-17 14:50:00,42.14,42.17,42.11,42.16,10600.0,32.3873,32.4104,32.3642,32.4027,10600.0
2007-07-17 15:00:00,42.17,42.18,42.13,42.17,13700.0,32.4104,32.418,32.3796,32.4104,13700.0
2007-07-17 15:10:00,42.17,42.24,42.14,42.24,36000.0,32.4104,32.4642,32.3873,32.4642,36000.0
2007-07-17 15:20:00,42.25,42.25,42.18,42.24,35000.0,32.4718,32.4718,32.418,32.4642,35000.0
2007-07-17 15:30:00,42.24,42.4,42.21,42.4,59300.0,32.4642,32.5871,32.4411,32.5871,59300.0
2007-07-17 15:40:00,42.4,42.44,42.3,42.32,40500.0,32.5871,32.6179,32.5103,32.5256,40500.0
2007-07-17 15:50:00,42.32,42.35,42.21,42.26,71900.0,32.5256,32.5487,32.4411,32.4795,71900.0
2007-07-18 09:30:00,42.11,42.25,41.84,42.09,27300.0,32.3642,32.4718,32.1567,32.3489,27300.0
2007-07-18 09:40:00,42.15,42.45,42.07,42.43,28000.0,32.395,32.6256,32.3335,32.6102,28000.0
2007-07-18 09:50:00,42.42,42.53,42.25,42.4,29000.0,32.6025,32.687,32.4718,32.5871,29000.0
2007-07-18 10:00:00,42.4,42.5,42.29,42.41,28900.0,32.5871,32.664,32.5026,32.5948,28900.0
2007-07-18 10:10:00,42.38,42.38,42.13,42.18,18500.0,32.5718,32.5718,32.3796,32.418,18500.0
2007-07-18 10:20:00,42.18,42.22,42.02,42.19,21800.0,32.418,32.4488,32.2951,32.4257,21800.0
2007-07-18 10:30:00,42.18,42.19,42.02,42.06,22500.0,32.418,32.4257,32.2951,32.3258,22500.0
2007-07-18 10:40:00,42.05,42.05,41.88,41.9,26000.0,32.3181,32.3181,32.1875,32.2028,26000.0
2007-07-18 10:50:00,41.92,42.05,41.85,42.05,19200.0,32.2182,32.3181,32.1644,32.3181,19200.0
2007-07-18 11:00:00,42.05,42.15,42.03,42.12,22200.0,32.3181,32.395,32.3028,32.3719,22200.0
2007-07-18 11:10:00,42.12,42.19,42.1,42.15,17800.0,32.3719,32.4257,32.3566,32.395,17800.0
2007-07-18 11:20:00,42.13,42.14,42.02,42.02,11700.0,32.3796,32.3873,32.2951,32.2951,11700.0
2007-07-18 11:30:00,42.02,42.05,41.88,41.96,25200.0,32.2951,32.3181,32.1875,32.249,25200.0
2007-07-18 11:40:00,41.96,42.02,41.92,42.01,12500.0,32.249,32.2951,32.2182,32.2874,12500.0
2007-07-18 11:50:00,41.99,41.99,41.9,41.96,26400.0,32.272,32.272,32.2028,32.249,26400.0
2007-07-18 12:00:00,41.97,42.0,41.86,41.86,21500.0,32.2566,32.2797,32.1721,32.1721,21500.0
2007-07-18 12:10:00,41.86,41.95,41.77,41.78,25200.0,32.1721,32.2413,32.1029,32.1106,25200.0
2007-07-18 12:20:00,41.78,41.86,41.67,41.86,17100.0,32.1106,32.1721,32.0261,32.1721,17100.0
2007-07-18 12:30:00,41.86,41.89,41.77,41.81,13700.0,32.1721,32.1952,32.1029,32.1337,13700.0
2007-07-18 12:40:00,41.79,41.99,41.79,41.99,15200.0,32.1183,32.272,32.1183,32.272,15200.0
2007-07-18 12:50:00,42.0,42.03,41.93,41.99,12800.0,32.2797,32.3028,32.2259,32.272,12800.0
2007-07-18 13:00:00,41.98,41.98,41.85,41.95,9700.0,32.2643,32.2643,32.1644,32.2413,9700.0
2007-07-18 13:10:00,41.95,42.02,41.88,42.02,14900.0,32.2413,32.2951,32.1875,32.2951,14900.0
2007-07-18 13:20:00,42.0,42.0,41.92,41.98,14900.0,32.2797,32.2797,32.2182,32.2643,14900.0
2007-07-18 13:30:00,41.97,42.08,41.93,42.07,11800.0,32.2566,32.3412,32.2259,32.3335,11800.0
2007-07-18 13:40:00,42.07,42.22,42.02,42.22,11700.0,32.3335,32.4488,32.2951,32.4488,11700.0
2007-07-18 13:50:00,42.21,42.23,42.08,42.11,23200.0,32.4411,32.4565,32.3412,32.3642,23200.0
2007-07-18 14:00:00,42.1,42.28,42.1,42.27,11200.0,32.3566,32.4949,32.3566,32.4872,11200.0
2007-07-18 14:10:00,42.28,42.29,42.13,42.14,17400.0,32.4949,32.5026,32.3796,32.3873,17400.0
2007-07-18 14:20:00,42.13,42.16,42.09,42.14,13500.0,32.3796,32.4027,32.3489,32.3873,13500.0
2007-07-18 14:30:00,42.1,42.13,42.02,42.09,15600.0,32.3566,32.3796,32.2951,32.3489,15600.0
2007-07-18 14:40:00,42.09,42.12,42.0,42.08,14700.0,32.3489,32.3719,32.2797,32.3412,14700.0
2007-07-18 14:50:00,42.1,42.16,42.04,42.11,20300.0,32.3566,32.4027,32.3104,32.3642,20300.0
2007-07-18 15:00:00,42.12,42.18,42.03,42.08,22200.0,32.3719,32.418,32.3028,32.3412,22200.0
2007-07-18 15:10:00,42.09,42.11,42.06,42.06,21100.0,32.3489,32.3642,32.3258,32.3258,21100.0
2007-07-18 15:20:00,42.07,42.17,41.98,42.14,26500.0,32.3335,32.4104,32.2643,32.3873,26500.0
2007-07-18 15:30:00,42.16,42.36,42.12,42.27,27500.0,32.4027,32.5564,32.3719,32.4872,27500.0
2007-07-18 15:40:00,42.25,42.41,42.19,42.37,25100.0,32.4718,32.5948,32.4257,32.5641,25100.0
2007-07-18 15:50:00,42.41,42.47,42.37,42.4,26400.0,32.5948,32.6409,32.5641,32.5871,26400.0
2007-07-19 09:30:00,42.43,42.46,42.24,42.24,13900.0,32.6102,32.6332,32.4642,32.4642,13900.0
2007-07-19 09:40:00,42.25,42.25,42.04,42.08,17400.0,32.4718,32.4718,32.3104,32.3412,17400.0
2007-07-19 09:50:00,42.09,42.46,42.09,42.46,47500.0,32.3489,32.6332,32.3489,32.6332,47500.0
2007-07-19 10:00:00,42.46,42.49,42.43,42.47,13700.0,32.6332,32.6563,32.6102,32.6409,13700.0
2007-07-19 10:10:00,42.48,42.57,42.42,42.53,15800.0,32.6486,32.7178,32.6025,32.687,15800.0
2007-07-19 10:20:00,42.51,42.6,42.42,42.59,14700.0,32.6717,32.7408,32.6025,32.7332,14700.0
2007-07-19 10:30:00,42.58,42.61,42.45,42.46,25500.0,32.7255,32.7485,32.6256,32.6332,25500.0
2007-07-19 10:40:00,42.46,42.54,42.31,42.35,15000.0,32.6332,32.6947,32.518,32.5487,15000.0
2007-07-19 10:50:00,42.34,42.38,42.29,42.35,10400.0,32.541,32.5718,32.5026,32.5487,10400.0
2007-07-19 11:00:00,42.34,42.38,42.31,42.36,6300.0,32.541,32.5718,32.518,32.5564,6300.0
2007-07-19 11:10:00,42.36,42.39,42.27,42.35,6800.0,32.5564,32.5794,32.4872,32.5487,6800.0
2007-07-19 11:20:00,42.37,42.37,42.22,42.27,5800.0,32.5641,32.5641,32.4488,32.4872,5800.0
2007-07-19 11:30:00,42.26,42.29,42.21,42.23,6800.0,32.4795,32.5026,32.4411,32.4565,6800.0
2007-07-19 11:40:00,42.21,42.26,42.2,42.25,7800.0,32.4411,32.4795,32.4334,32.4718,7800.0
2007-07-19 11:50:00,42.27,42.27,42.2,42.21,3400.0,32.4872,32.4872,32.4334,32.4411,3400.0
2007-07-19 12:00:00,42.21,42.21,42.1,42.16,11200.0,32.4411,32.4411,32.3566,32.4027,11200.0
2007-07-19 12:10:00,42.17,42.22,42.15,42.2,5500.0,32.4104,32.4488,32.395,32.4334,5500.0
2007-07-19 12:20:00,42.18,42.23,42.16,42.19,4400.0,32.418,32.4565,32.4027,32.4257,4400.0
2007-07-19 12:30:00,42.18,42.19,42.14,42.19,5900.0,32.418,32.4257,32.3873,32.4257,5900.0
2007-07-19 12:40:00,42.17,42.24,42.17,42.22,5500.0,32.4104,32.4642,32.4104,32.4488,5500.0
2007-07-19 12:50:00,42.21,42.31,42.21,42.3,5700.0,32.4411,32.518,32.4411,32.5103,5700.0
2007-07-19 13:00:00,42.26,42.27,42.12,42.13,8200.0,32.4795,32.4872,32.3719,32.3796,8200.0
2007-07-19 13:10:00,42.14,42.23,42.11,42.23,7200.0,32.3873,32.4565,32.3642,32.4565,7200.0
2007-07-19 13:20:00,42.21,42.28,42.16,42.19,6400.0,32.4411,32.4949,32.4027,32.4257,6400.0
2007-07-19 13:30:00,42.16,42.21,42.15,42.21,5800.0,32.4027,32.4411,32.395,32.4411,5800.0
2007-07-19 13:40:00,42.21,42.23,42.17,42.22,6900.0,32.4411,32.4565,32.4104,32.4488,6900.0
2007-07-19 13:50:00,42.2,42.22,42.15,42.18,8000.0,32.4334,32.4488,32.395,32.418,8000.0
2007-07-19 14:00:00,42.19,42.19,42.01,42.07,15000.0,32.4257,32.4257,32.2874,32.3335,15000.0
2007-07-19 14:10:00,42.07,42.07,41.95,42.07,13600.0,32.3335,32.3335,32.2413,32.3335,13600.0
2007-07-19 14:20:00,42.05,42.09,41.98,42.02,13800.0,32.3181,32.3489,32.2643,32.2951,13800.0
2007-07-19 14:30:00,42.03,42.04,41.94,41.98,10500.0,32.3028,32.3104,32.2336,32.2643,10500.0
2007-07-19 14:40:00,42.01,42.04,41.95,42.0,14800.0,32.2874,32.3104,32.2413,32.2797,14800.0
2007-07-19 14:50:00,42.0,42.05,41.96,42.03,9400.0,32.2797,32.3181,32.249,32.3028,9400.0
2007-07-19 15:00:00,42.02,42.12,41.98,42.06,20300.0,32.2951,32.3719,32.2643,32.3258,20300.0
2007-07-19 15:10:00,42.06,42.08,42.03,42.05,14100.0,32.3258,32.3412,32.3028,32.3181,14100.0
2007-07-19 15:20:00,42.05,42.06,41.96,41.99,32600.0,32.3181,32.3258,32.249,32.272,32600.0
2007-07-19 15:30:00,41.99,42.04,41.96,42.03,26200.0,32.272,32.3104,32.249,32.3028,26200.0
2007-07-19 15:40:00,42.02,42.03,41.96,41.99,21800.0,32.2951,32.3028,32.249,32.272,21800.0
2007-07-19 15:50:00,42.0,42.18,41.99,42.06,45400.0,32.2797,32.418,32.272,32.3258,45400.0
2007-07-20 09:30:00,41.9,41.99,41.8,41.84,7000.0,32.2028,32.272,32.126,32.1567,7000.0
2007-07-20 09:40:00,41.88,41.98,41.76,41.86,14700.0,32.1875,32.2643,32.0953,32.1721,14700.0
2007-07-20 09:50:00,41.86,42.02,41.84,41.98,34000.0,32.1721,32.2951,32.1567,32.2643,34000.0
2007-07-20 10:00:00,41.96,42.02,41.82,41.82,17700.0,32.249,32.2951,32.1414,32.1414,17700.0
2007-07-20 10:10:00,41.81,41.9,41.78,41.82,7500.0,32.1337,32.2028,32.1106,32.1414,7500.0
2007-07-20 10:20:00,41.88,41.9,41.77,41.81,9300.0,32.1875,32.2028,32.1029,32.1337,9300.0
2007-07-20 10:30:00,41.82,41.83,41.63,41.65,17700.0,32.1414,32.149,31.9953,32.0107,17700.0
2007-07-20 10:40:00,41.65,41.65,41.44,41.47,9300.0,32.0107,32.0107,31.8493,31.8724,9300.0
2007-07-20 10:50:00,41.47,41.56,41.45,41.51,8500.0,31.8724,31.9415,31.857,31.9031,8500.0
2007-07-20 11:00:00,41.48,41.51,41.43,41.47,7000.0,31.8801,31.9031,31.8416,31.8724,7000.0
2007-07-20 11:10:00,41.51,41.63,41.46,41.61,14400.0,31.9031,31.9953,31.8647,31.98,14400.0
2007-07-20 11:20:00,41.61,41.73,41.54,41.68,22100.0,31.98,32.0722,31.9262,32.0338,22100.0
2007-07-20 11:30:00,41.7,41.73,41.53,41.53,15700.0,32.0491,32.0722,31.9185,31.9185,15700.0
2007-07-20 11:40:00,41.55,41.59,41.5,41.51,9300.0,31.9339,31.9646,31.8954,31.9031,9300.0
2007-07-20 11:50:00,41.52,41.56,41.36,41.47,28300.0,31.9108,31.9415,31.7878,31.8724,28300.0
2007-07-20 12:00:00,41.47,41.49,41.31,41.44,12000.0,31.8724,31.8877,31.7494,31.8493,12000.0
2007-07-20 12:10:00,41.47,41.55,41.45,41.51,7400.0,31.8724,31.9339,31.857,31.9031,7400.0
2007-07-20 12:20:00,41.52,41.77,41.5,41.76,7600.0,31.9108,32.1029,31.8954,32.0953,7600.0
2007-07-20 12:30:00,41.78,41.8,41.65,41.77,15400.0,32.1106,32.126,32.0107,32.1029,15400.0
2007-07-20 12:40:00,41.77,41.87,41.73,41.75,17200.0,32.1029,32.1798,32.0722,32.0876,17200.0
2007-07-20 12:50:00,41.75,41.8,41.73,41.78,11100.0,32.0876,32.126,32.0722,32.1106,11100.0
2007-07-20 13:00:00,41.8,41.86,41.78,41.81,9200.0,32.126,32.1721,32.1106,32.1337,9200.0
2007-07-20 13:10:00,41.81,41.94,41.79,41.93,5300.0,32.1337,32.2336,32.1183,32.2259,5300.0
2007-07-20 13:20:00,41.94,41.98,41.9,41.95,12200.0,32.2336,32.2643,32.2028,32.2413,12200.0
2007-07-20 13:30:00,41.95,41.98,41.83,41.96,12800.0,32.2413,32.2643,32.149,32.249,12800.0
2007-07-20 13:40:00,41.96,42.1,41.96,42.07,16500.0,32.249,32.3566,32.249,32.3335,16500.0
2007-07-20 13:50:00,42.1,42.16,42.04,42.07,14000.0,32.3566,32.4027,32.3104,32.3335,14000.0
2007-07-20 14:00:00,42.06,42.26,41.98,42.18,17300.0,32.3258,32.4795,32.2643,32.418,17300.0
2007-07-20 14:10:00,42.15,42.34,42.09,42.31,18600.0,32.395,32.541,32.3489,32.518,18600.0
2007-07-20 14:20:00,42.3,42.41,42.28,42.35,29200.0,32.5103,32.5948,32.4949,32.5487,29200.0
2007-07-20 14:30:00,42.34,42.34,42.21,42.24,21700.0,32.541,32.541,32.4411,32.4642,21700.0
2007-07-20 14:40:00,42.22,42.23,42.15,42.19,15300.0,32.4488,32.4565,32.395,32.4257,15300.0
2007-07-20 14:50:00,42.2,42.25,42.14,42.25,16500.0,32.4334,32.4718,32.3873,32.4718,16500.0
2007-07-20 15:00:00,42.24,42.28,42.1,42.11,17200.0,32.4642,32.4949,32.3566,32.3642,17200.0
2007-07-20 15:10:00,42.13,42.22,42.0,42.12,34400.0,32.3796,32.4488,32.2797,32.3719,34400.0
2007-07-20 15:20:00,42.14,42.33,42.12,42.29,31800.0,32.3873,32.5333,32.3719,32.5026,31800.0
2007-07-20 15:30:00,42.3,42.3,42.13,42.13,21400.0,32.5103,32.5103,32.3796,32.3796,21400.0
2007-07-20 15:40:00,42.16,42.18,42.15,42.16,15900.0,32.4027,32.418,32.395,32.4027,15900.0
2007-07-20 15:50:00,42.16,42.16,42.02,42.04,27000.0,32.4027,32.4027,32.2951,32.3104,27000.0
2007-07-23 09:30:00,42.21,42.25,42.01,42.16,12600.0,32.4411,32.4718,32.2874,32.4027,12600.0
2007-07-23 09:40:00,42.15,42.19,41.95,41.98,37700.0,32.395,32.4257,32.2413,32.2643,37700.0
2007-07-23 09:50:00,41.99,42.0,41.84,41.9,20100.0,32.272,32.2797,32.1567,32.2028,20100.0
2007-07-23 10:00:00,41.93,42.03,41.77,41.83,34000.0,32.2259,32.3028,32.1029,32.149,34000.0
2007-07-23 10:10:00,41.82,41.89,41.8,41.8,17300.0,32.1414,32.1952,32.126,32.126,17300.0
2007-07-23 10:20:00,41.8,41.88,41.8,41.88,12900.0,32.126,32.1875,32.126,32.1875,12900.0
2007-07-23 10:30:00,41.84,41.92,41.79,41.85,16100.0,32.1567,32.2182,32.1183,32.1644,16100.0
2007-07-23 10:40:00,41.86,41.86,41.71,41.73,90600.0,32.1721,32.1721,32.0568,32.0722,90600.0
2007-07-23 10:50:00,41.73,41.86,41.72,41.77,28500.0,32.0722,32.1721,32.0645,32.1029,28500.0
2007-07-23 11:00:00,41.82,41.91,41.75,41.89,49500.0,32.1414,32.2105,32.0876,32.1952,49500.0
2007-07-23 11:10:00,41.86,41.98,41.86,41.91,31600.0,32.1721,32.2643,32.1721,32.2105,31600.0
2007-07-23 11:20:00,41.91,42.03,41.91,42.02,25700.0,32.2105,32.3028,32.2105,32.2951,25700.0
2007-07-23 11:30:00,42.01,42.1,41.95,42.09,25200.0,32.2874,32.3566,32.2413,32.3489,25200.0
2007-07-23 11:40:00,42.08,42.12,42.0,42.01,14000.0,32.3412,32.3719,32.2797,32.2874,14000.0
2007-07-23 11:50:00,42.01,42.12,41.98,42.0,15900.0,32.2874,32.3719,32.2643,32.2797,15900.0
2007-07-23 12:00:00,42.02,42.07,41.99,42.01,12400.0,32.2951,32.3335,32.272,32.2874,12400.0
2007-07-23 12:10:00,42.04,42.08,42.0,42.04,12100.0,32.3104,32.3412,32.2797,32.3104,12100.0
2007-07-23 12:20:00,42.03,42.05,41.92,41.94,8700.0,32.3028,32.3181,32.2182,32.2336,8700.0
2007-07-23 12:30:00,41.94,42.0,41.94,41.94,12300.0,32.2336,32.2797,32.2336,32.2336,12300.0
2007-07-23 12:40:00,41.96,42.0,41.87,41.92,12700.0,32.249,32.2797,32.1798,32.2182,12700.0
2007-07-23 12:50:00,41.94,41.96,41.82,41.84,22800.0,32.2336,32.249,32.1414,32.1567,22800.0
2007-07-23 13:00:00,41.86,41.88,41.78,41.78,11100.0,32.1721,32.1875,32.1106,32.1106,11100.0
2007-07-23 13:10:00,41.78,41.86,41.73,41.81,18400.0,32.1106,32.1721,32.0722,32.1337,18400.0
2007-07-23 13:20:00,41.82,41.82,41.63,41.65,20900.0,32.1414,32.1414,31.9953,32.0107,20900.0
2007-07-23 13:30:00,41.62,41.72,41.61,41.68,6700.0,31.9877,32.0645,31.98,32.0338,6700.0
2007-07-23 13:40:00,41.69,41.71,41.62,41.63,13500.0,32.0415,32.0568,31.9877,31.9953,13500.0
2007-07-23 13:50:00,41.65,41.67,41.58,41.59,15200.0,32.0107,32.0261,31.9569,31.9646,15200.0
2007-07-23 14:00:00,41.59,41.63,41.46,41.48,16400.0,31.9646,31.9953,31.8647,31.8801,16400.0
2007-07-23 14:10:00,41.48,41.5,41.39,41.48,20500.0,31.8801,31.8954,31.8109,31.8801,20500.0
2007-07-23 14:20:00,41.48,41.53,41.35,41.46,17600.0,31.8801,31.9185,31.7801,31.8647,17600.0
2007-07-23 14:30:00,41.45,41.53,41.45,41.47,13100.0,31.857,31.9185,31.857,31.8724,13100.0
2007-07-23 14:40:00,41.45,41.54,41.39,41.5,19300.0,31.857,31.9262,31.8109,31.8954,19300.0
2007-07-23 14:50:00,41.5,41.54,41.38,41.39,19000.0,31.8954,31.9262,31.8032,31.8109,19000.0
2007-07-23 15:00:00,41.39,41.44,41.33,41.43,26500.0,31.8109,31.8493,31.7648,31.8416,26500.0
2007-07-23 15:10:00,41.42,41.44,41.36,41.38,26700.0,31.8339,31.8493,31.7878,31.8032,26700.0
2007-07-23 15:20:00,41.38,41.45,41.38,41.42,18900.0,31.8032,31.857,31.8032,31.8339,18900.0
2007-07-23 15:30:00,41.42,41.44,41.35,41.39,34100.0,31.8339,31.8493,31.7801,31.8109,34100.0
2007-07-23 15:40:00,41.38,41.42,41.35,41.38,36500.0,31.8032,31.8339,31.7801,31.8032,36500.0
2007-07-23 15:50:00,41.39,41.51,41.39,41.46,31900.0,31.8109,31.9031,31.8109,31.8647,31900.0
2007-07-24 09:30:00,40.95,40.96,40.78,40.8,20800.0,31.4727,31.4804,31.3421,31.3574,20800.0
2007-07-24 09:40:00,40.8,40.92,40.79,40.87,27500.0,31.3574,31.4497,31.3497,31.4112,27500.0
2007-07-24 09:50:00,40.88,40.96,40.85,40.94,14000.0,31.4189,31.4804,31.3959,31.465,14000.0
2007-07-24 10:00:00,40.92,40.98,40.78,40.85,28000.0,31.4497,31.4958,31.3421,31.3959,28000.0
2007-07-24 10:10:00,40.82,40.92,40.8,40.92,18400.0,31.3728,31.4497,31.3574,31.4497,18400.0
2007-07-24 10:20:00,40.95,40.96,40.78,40.83,17700.0,31.4727,31.4804,31.3421,31.3805,17700.0
2007-07-24 10:30:00,40.82,40.9,40.77,40.9,13900.0,31.3728,31.4343,31.3344,31.4343,13900.0
2007-07-24 10:40:00,40.9,41.0,40.9,40.91,25600.0,31.4343,31.5111,31.4343,31.442,25600.0
2007-07-24 10:50:00,40.91,40.97,40.91,40.97,11800.0,31.442,31.4881,31.442,31.4881,11800.0
2007-07-24 11:00:00,40.97,41.05,40.92,41.05,29800.0,31.4881,31.5496,31.4497,31.5496,29800.0
2007-07-24 11:10:00,41.05,41.27,41.02,41.26,44400.0,31.5496,31.7187,31.5265,31.711,44400.0
2007-07-24 11:20:00,41.25,41.25,41.03,41.08,11800.0,31.7033,31.7033,31.5342,31.5726,11800.0
2007-07-24 11:30:00,41.08,41.08,40.93,41.02,10300.0,31.5726,31.5726,31.4573,31.5265,10300.0
2007-07-24 11:40:00,41.01,41.11,40.94,41.02,6700.0,31.5188,31.5957,31.465,31.5265,6700.0
2007-07-24 11:50:00,41.02,41.06,40.94,41.06,8900.0,31.5265,31.5573,31.465,31.5573,8900.0
2007-07-24 12:00:00,41.07,41.08,40.8,40.86,32200.0,31.5649,31.5726,31.3574,31.4035,32200.0
2007-07-24 12:10:00,40.86,40.86,40.72,40.83,9300.0,31.4035,31.4035,31.2959,31.3805,9300.0
2007-07-24 12:20:00,40.87,41.01,40.84,41.01,4400.0,31.4112,31.5188,31.3882,31.5188,4400.0
2007-07-24 12:30:00,41.01,41.09,40.97,41.03,12200.0,31.5188,31.5803,31.4881,31.5342,12200.0
2007-07-24 12:40:00,41.06,41.12,40.95,40.97,10000.0,31.5573,31.6034,31.4727,31.4881,10000.0
2007-07-24 12:50:00,40.95,41.07,40.95,41.06,7700.0,31.4727,31.5649,31.4727,31.5573,7700.0
2007-07-24 13:00:00,41.06,41.13,41.0,41.11,10200.0,31.5573,31.6111,31.5111,31.5957,10200.0
2007-07-24 13:10:00,41.14,41.2,41.07,41.09,11800.0,31.6187,31.6649,31.5649,31.5803,11800.0
2007-07-24 13:20:00,41.08,41.21,41.07,41.15,7600.0,31.5726,31.6725,31.5649,31.6264,7600.0
2007-07-24 13:30:00,41.13,41.22,41.09,41.16,10900.0,31.6111,31.6802,31.5803,31.6341,10900.0
2007-07-24 13:40:00,41.16,41.17,41.07,41.1,21800.0,31.6341,31.6418,31.5649,31.588,21800.0
2007-07-24 13:50:00,41.07,41.07,40.94,41.04,11300.0,31.5649,31.5649,31.465,31.5419,11300.0
2007-07-24 14:00:00,41.0,41.0,40.9,40.97,15700.0,31.5111,31.5111,31.4343,31.4881,15700.0
2007-07-24 14:10:00,40.98,40.99,40.82,40.88,20000.0,31.4958,31.5035,31.3728,31.4189,20000.0
2007-07-24 14:20:00,40.9,40.98,40.9,40.96,8900.0,31.4343,31.4958,31.4343,31.4804,8900.0
2007-07-24 14:30:00,40.95,40.96,40.8,40.8,16400.0,31.4727,31.4804,31.3574,31.3574,16400.0
2007-07-24 14:40:00,40.78,40.79,40.72,40.73,15300.0,31.3421,31.3497,31.2959,31.3036,15300.0
2007-07-24 14:50:00,40.73,40.8,40.68,40.68,14800.0,31.3036,31.3574,31.2652,31.2652,14800.0
2007-07-24 15:00:00,40.68,40.71,40.36,40.47,48200.0,31.2652,31.2883,31.0193,31.1038,48200.0
2007-07-24 15:10:00,40.47,40.62,40.46,40.61,21800.0,31.1038,31.2191,31.0961,31.2114,21800.0
2007-07-24 15:20:00,40.61,40.63,40.55,40.56,33700.0,31.2114,31.2268,31.1653,31.173,33700.0
2007-07-24 15:30:00,40.55,40.55,40.43,40.51,36400.0,31.1653,31.1653,31.0731,31.1345,36400.0
2007-07-24 15:40:00,40.5,40.71,40.42,40.63,48100.0,31.1269,31.2883,31.0654,31.2268,48100.0
2007-07-24 15:50:00,40.61,40.76,40.61,40.67,35700.0,31.2114,31.3267,31.2114,31.2575,35700.0
2007-07-25 09:30:00,40.75,41.49,40.61,41.37,92100.0,31.319,31.8877,31.2114,31.7955,92100.0
2007-07-25 09:40:00,41.4,41.96,41.4,41.63,102600.0,31.8186,32.249,31.8186,31.9953,102600.0
2007-07-25 09:50:00,41.63,41.84,41.6,41.64,57700.0,31.9953,32.1567,31.9723,32.003,57700.0
2007-07-25 10:00:00,41.61,41.79,41.55,41.76,45000.0,31.98,32.1183,31.9339,32.0953,45000.0
2007-07-25 10:10:00,41.78,42.12,41.76,42.01,52000.0,32.1106,32.3719,32.0953,32.2874,52000.0
2007-07-25 10:20:00,42.01,42.05,41.75,41.87,44500.0,32.2874,32.3181,32.0876,32.1798,44500.0
2007-07-25 10:30:00,41.88,41.88,41.16,41.19,59900.0,32.1875,32.1875,31.6341,31.6572,59900.0
2007-07-25 10:40:00,41.19,41.26,41.11,41.11,36200.0,31.6572,31.711,31.5957,31.5957,36200.0
2007-07-25 10:50:00,41.11,41.47,41.08,41.47,33200.0,31.5957,31.8724,31.5726,31.8724,33200.0
2007-07-25 11:00:00,41.46,41.83,41.46,41.8,25100.0,31.8647,32.149,31.8647,32.126,25100.0
2007-07-25 11:10:00,41.79,42.07,41.79,41.94,35100.0,32.1183,32.3335,32.1183,32.2336,35100.0
2007-07-25 11:20:00,41.94,42.03,41.84,41.98,44400.0,32.2336,32.3028,32.1567,32.2643,44400.0
2007-07-25 11:30:00,41.96,41.98,41.65,41.78,75100.0,32.249,32.2643,32.0107,32.1106,75100.0
2007-07-25 11:40:00,41.82,41.86,41.65,41.71,40900.0,32.1414,32.1721,32.0107,32.0568,40900.0
2007-07-25 11:50:00,41.69,41.76,41.59,41.68,43600.0,32.0415,32.0953,31.9646,32.0338,43600.0
2007-07-25 12:00:00,41.67,41.69,41.53,41.57,63700.0,32.0261,32.0415,31.9185,31.9492,63700.0
2007-07-25 12:10:00,41.54,41.59,41.47,41.58,59600.0,31.9262,31.9646,31.8724,31.9569,59600.0
2007-07-25 12:20:00,41.58,41.62,41.48,41.5,15200.0,31.9569,31.9877,31.8801,31.8954,15200.0
2007-07-25 12:30:00,41.48,41.49,41.34,41.39,35700.0,31.8801,31.8877,31.7725,31.8109,35700.0
2007-07-25 12:40:00,41.37,41.38,41.14,41.15,49600.0,31.7955,31.8032,31.6187,31.6264,49600.0
2007-07-25 12:50:00,41.15,41.15,41.05,41.1,53200.0,31.6264,31.6264,31.5496,31.588,53200.0
2007-07-25 13:00:00,41.1,41.14,40.97,40.97,85100.0,31.588,31.6187,31.4881,31.4881,85100.0
2007-07-25 13:10:00,40.97,41.02,40.93,40.97,102500.0,31.4881,31.5265,31.4573,31.4881,102500.0
2007-07-25 13:20:00,40.97,40.98,40.93,40.93,24900.0,31.4881,31.4958,31.4573,31.4573,24900.0
2007-07-25 13:30:00,40.93,40.94,40.87,40.9,23400.0,31.4573,31.465,31.4112,31.4343,23400.0
2007-07-25 13:40:00,40.89,40.93,40.85,40.91,19100.0,31.4266,31.4573,31.3959,31.442,19100.0
2007-07-25 13:50:00,40.91,40.92,40.8,40.8,33100.0,31.442,31.4497,31.3574,31.3574,33100.0
2007-07-25 14:00:00,40.84,40.99,40.76,40.89,48100.0,31.3882,31.5035,31.3267,31.4266,48100.0
2007-07-25 14:10:00,40.89,40.93,40.85,40.89,49700.0,31.4266,31.4573,31.3959,31.4266,49700.0
2007-07-25 14:20:00,40.91,40.93,40.86,40.88,28000.0,31.442,31.4573,31.4035,31.4189,28000.0
2007-07-25 14:30:00,40.88,40.95,40.87,40.95,25200.0,31.4189,31.4727,31.4112,31.4727,25200.0
2007-07-25 14:40:00,40.96,41.24,40.96,41.21,17900.0,31.4804,31.6956,31.4804,31.6725,17900.0
2007-07-25 14:50:00,41.16,41.22,41.11,41.14,13400.0,31.6341,31.6802,31.5957,31.6187,13400.0
2007-07-25 15:00:00,41.17,41.55,41.17,41.55,21300.0,31.6418,31.9339,31.6418,31.9339,21300.0
2007-07-25 15:10:00,41.52,41.78,41.3,41.69,44400.0,31.9108,32.1106,31.7417,32.0415,44400.0
2007-07-25 15:20:00,41.69,41.76,41.61,41.67,29000.0,32.0415,32.0953,31.98,32.0261,29000.0
2007-07-25 15:30:00,41.67,41.68,41.49,41.5,42800.0,32.0261,32.0338,31.8877,31.8954,42800.0
2007-07-25 15:40:00,41.5,41.67,41.46,41.67,32700.0,31.8954,32.0261,31.8647,32.0261,32700.0
2007-07-25 15:50:00,41.67,41.73,41.63,41.63,40600.0,32.0261,32.0722,31.9953,31.9953,40600.0
2007-07-26 09:30:00,41.7,41.7,40.89,41.03,26100.0,32.0491,32.0491,31.4266,31.5342,26100.0
2007-07-26 09:40:00,40.99,41.18,40.91,40.94,45700.0,31.5035,31.6495,31.442,31.465,45700.0
2007-07-26 09:50:00,40.95,41.19,40.91,41.17,58000.0,31.4727,31.6572,31.442,31.6418,58000.0
2007-07-26 10:00:00,41.17,41.3,41.04,41.3,23200.0,31.6418,31.7417,31.5419,31.7417,23200.0
2007-07-26 10:10:00,41.3,41.38,41.11,41.29,33900.0,31.7417,31.8032,31.5957,31.734,33900.0
2007-07-26 10:20:00,41.28,41.39,41.28,41.37,22100.0,31.7263,31.8109,31.7263,31.7955,22100.0
2007-07-26 10:30:00,41.4,41.53,41.26,41.3,28900.0,31.8186,31.9185,31.711,31.7417,28900.0
2007-07-26 10:40:00,41.3,41.37,41.22,41.29,24100.0,31.7417,31.7955,31.6802,31.734,24100.0
2007-07-26 10:50:00,41.29,41.4,41.26,41.26,17600.0,31.734,31.8186,31.711,31.711,17600.0
2007-07-26 11:00:00,41.28,41.28,41.14,41.2,33000.0,31.7263,31.7263,31.6187,31.6649,33000.0
2007-07-26 11:10:00,41.2,41.25,40.93,41.03,33500.0,31.6649,31.7033,31.4573,31.5342,33500.0
2007-07-26 11:20:00,41.07,41.08,40.79,40.9,26800.0,31.5649,31.5726,31.3497,31.4343,26800.0
2007-07-26 11:30:00,40.89,40.93,40.66,40.82,30500.0,31.4266,31.4573,31.2498,31.3728,30500.0
2007-07-26 11:40:00,40.81,41.07,40.81,40.94,24100.0,31.3651,31.5649,31.3651,31.465,24100.0
2007-07-26 11:50:00,40.95,41.19,40.93,41.11,42200.0,31.4727,31.6572,31.4573,31.5957,42200.0
2007-07-26 12:00:00,41.14,41.23,41.08,41.12,35500.0,31.6187,31.6879,31.5726,31.6034,35500.0
2007-07-26 12:10:00,41.13,41.13,40.81,40.87,57200.0,31.6111,31.6111,31.3651,31.4112,57200.0
2007-07-26 12:20:00,40.9,40.92,40.72,40.82,40600.0,31.4343,31.4497,31.2959,31.3728,40600.0
2007-07-26 12:30:00,40.83,40.94,40.34,40.41,47100.0,31.3805,31.465,31.0039,31.0577,47100.0
2007-07-26 12:40:00,40.42,40.71,40.29,40.66,45600.0,31.0654,31.2883,30.9655,31.2498,45600.0
2007-07-26 12:50:00,40.72,40.89,40.68,40.84,17700.0,31.2959,31.4266,31.2652,31.3882,17700.0
2007-07-26 13:00:00,40.85,40.85,40.67,40.71,29700.0,31.3959,31.3959,31.2575,31.2883,29700.0
2007-07-26 13:10:00,40.75,40.95,40.71,40.79,34100.0,31.319,31.4727,31.2883,31.3497,34100.0
2007-07-26 13:20:00,40.75,40.86,40.62,40.67,27600.0,31.319,31.4035,31.2191,31.2575,27600.0
2007-07-26 13:30:00,40.68,40.89,40.59,40.6,25700.0,31.2652,31.4266,31.196,31.2037,25700.0
2007-07-26 13:40:00,40.62,40.73,40.53,40.61,26400.0,31.2191,31.3036,31.1499,31.2114,26400.0
2007-07-26 13:50:00,40.6,40.61,40.45,40.55,28000.0,31.2037,31.2114,31.0884,31.1653,28000.0
2007-07-26 14:00:00,40.57,40.62,40.36,40.44,25400.0,31.1807,31.2191,31.0193,31.0807,25400.0
2007-07-26 14:10:00,40.41,40.46,40.3,40.39,28300.0,31.0577,31.0961,30.9731,31.0423,28300.0
2007-07-26 14:20:00,40.39,40.49,40.24,40.48,38800.0,31.0423,31.1192,30.927,31.1115,38800.0
2007-07-26 14:30:00,40.51,40.62,40.5,40.54,29900.0,31.1345,31.2191,31.1269,31.1576,29900.0
2007-07-26 14:40:00,40.55,40.62,40.4,40.42,24300.0,31.1653,31.2191,31.05,31.0654,24300.0
2007-07-26 14:50:00,40.41,40.6,40.4,40.49,41300.0,31.0577,31.2037,31.05,31.1192,41300.0
2007-07-26 15:00:00,40.54,40.72,40.47,40.62,54200.0,31.1576,31.2959,31.1038,31.2191,54200.0
2007-07-26 15:10:00,40.62,40.87,40.56,40.86,40800.0,31.2191,31.4112,31.173,31.4035,40800.0
2007-07-26 15:20:00,40.85,40.85,40.54,40.6,49300.0,31.3959,31.3959,31.1576,31.2037,49300.0
2007-07-26 15:30:00,40.53,40.73,40.48,40.53,49000.0,31.1499,31.3036,31.1115,31.1499,49000.0
2007-07-26 15:40:00,40.54,40.62,40.33,40.62,105200.0,31.1576,31.2191,30.9962,31.2191,105200.0
2007-07-26 15:50:00,40.64,40.84,40.61,40.8,44500.0,31.2345,31.3882,31.2114,31.3574,44500.0
2007-07-27 09:30:00,40.71,40.71,40.39,40.41,6900.0,31.2883,31.2883,31.0423,31.0577,6900.0
2007-07-27 09:40:00,40.41,40.75,39.85,40.2,44000.0,31.0577,31.319,30.6273,30.8963,44000.0
2007-07-27 09:50:00,40.2,40.38,40.1,40.34,46600.0,30.8963,31.0346,30.8194,31.0039,46600.0
2007-07-27 10:00:00,40.37,40.57,40.26,40.5,64600.0,31.0269,31.1807,30.9424,31.1269,64600.0
2007-07-27 10:10:00,40.57,40.73,40.47,40.58,36300.0,31.1807,31.3036,31.1038,31.1883,36300.0
2007-07-27 10:20:00,40.56,40.65,40.43,40.48,77300.0,31.173,31.2421,31.0731,31.1115,77300.0
2007-07-27 10:30:00,40.49,40.53,40.15,40.15,33200.0,31.1192,31.1499,30.8579,30.8579,33200.0
2007-07-27 10:40:00,40.14,40.32,40.12,40.31,15600.0,30.8502,30.9885,30.8348,30.9808,15600.0
2007-07-27 10:50:00,40.31,40.35,40.16,40.34,39800.0,30.9808,31.0116,30.8655,31.0039,39800.0
2007-07-27 11:00:00,40.32,40.41,40.3,40.4,43800.0,30.9885,31.0577,30.9731,31.05,43800.0
2007-07-27 11:10:00,40.37,40.45,40.32,40.36,56900.0,31.0269,31.0884,30.9885,31.0193,56900.0
2007-07-27 11:20:00,40.38,40.44,40.17,40.25,29700.0,31.0346,31.0807,30.8732,30.9347,29700.0
2007-07-27 11:30:00,40.23,40.29,40.1,40.27,37000.0,30.9193,30.9655,30.8194,30.9501,37000.0
2007-07-27 11:40:00,40.25,40.41,40.21,40.22,19400.0,30.9347,31.0577,30.904,30.9117,19400.0
2007-07-27 11:50:00,40.21,40.24,40.07,40.19,37100.0,30.904,30.927,30.7964,30.8886,37100.0
2007-07-27 12:00:00,40.19,40.2,40.09,40.1,40100.0,30.8886,30.8963,30.8117,30.8194,40100.0
2007-07-27 12:10:00,40.12,40.12,39.92,39.96,20200.0,30.8348,30.8348,30.6811,30.7118,20200.0
2007-07-27 12:20:00,39.95,39.97,39.84,39.92,12200.0,30.7041,30.7195,30.6196,30.6811,12200.0
2007-07-27 12:30:00,39.94,39.94,39.72,39.76,23500.0,30.6965,30.6965,30.5274,30.5581,23500.0
2007-07-27 12:40:00,39.76,40.02,39.76,40.02,21500.0,30.5581,30.7579,30.5581,30.7579,21500.0
2007-07-27 12:50:00,40.02,40.09,39.91,39.93,18800.0,30.7579,30.8117,30.6734,30.6888,18800.0
2007-07-27 13:00:00,39.92,40.07,39.9,40.04,15800.0,30.6811,30.7964,30.6657,30.7733,15800.0
2007-07-27 13:10:00,40.04,40.2,39.95,40.2,11700.0,30.7733,30.8963,30.7041,30.8963,11700.0
2007-07-27 13:20:00,40.17,40.25,40.17,40.18,12200.0,30.8732,30.9347,30.8732,30.8809,12200.0
2007-07-27 13:30:00,40.18,40.23,40.11,40.21,9900.0,30.8809,30.9193,30.8271,30.904,9900.0
2007-07-27 13:40:00,40.21,40.43,40.21,40.42,21300.0,30.904,31.0731,30.904,31.0654,21300.0
2007-07-27 13:50:00,40.4,40.58,40.4,40.55,28500.0,31.05,31.1883,31.05,31.1653,28500.0
2007-07-27 14:00:00,40.54,40.62,40.54,40.61,31500.0,31.1576,31.2191,31.1576,31.2114,31500.0
2007-07-27 14:10:00,40.58,40.62,40.54,40.62,40700.0,31.1883,31.2191,31.1576,31.2191,40700.0
2007-07-27 14:20:00,40.59,40.6,40.37,40.37,17800.0,31.196,31.2037,31.0269,31.0269,17800.0
2007-07-27 14:30:00,40.36,40.54,40.36,40.52,18600.0,31.0193,31.1576,31.0193,31.1422,18600.0
2007-07-27 14:40:00,40.51,40.59,40.48,40.51,23800.0,31.1345,31.196,31.1115,31.1345,23800.0
2007-07-27 14:50:00,40.53,40.71,40.47,40.65,29300.0,31.1499,31.2883,31.1038,31.2421,29300.0
2007-07-27 15:00:00,40.64,40.64,40.41,40.41,24900.0,31.2345,31.2345,31.0577,31.0577,24900.0
2007-07-27 15:10:00,40.43,40.53,40.32,40.45,22100.0,31.0731,31.1499,30.9885,31.0884,22100.0
2007-07-27 15:20:00,40.42,40.42,40.26,40.27,26500.0,31.0654,31.0654,30.9424,30.9501,26500.0
2007-07-27 15:30:00,40.27,40.33,40.26,40.27,20100.0,30.9501,30.9962,30.9424,30.9501,20100.0
2007-07-27 15:40:00,40.25,40.26,40.01,40.01,34700.0,30.9347,30.9424,30.7503,30.7503,34700.0
2007-07-27 15:50:00,40.01,40.04,39.9,39.9,36200.0,30.7503,30.7733,30.6657,30.6657,36200.0
2007-07-30 09:30:00,39.75,39.9,39.35,39.35,27600.0,30.5504,30.6657,30.243,30.243,27600.0
2007-07-30 09:40:00,39.37,39.62,39.28,39.59,45400.0,30.2584,30.4505,30.1892,30.4275,45400.0
2007-07-30 09:50:00,39.59,39.92,39.53,39.83,38400.0,30.4275,30.6811,30.3814,30.6119,38400.0
2007-07-30 10:00:00,39.85,39.89,39.66,39.77,35600.0,30.6273,30.658,30.4813,30.5658,35600.0
2007-07-30 10:10:00,39.77,39.82,39.7,39.74,43600.0,30.5658,30.6042,30.512,30.5428,43600.0
2007-07-30 10:20:00,39.78,39.8,39.63,39.65,36900.0,30.5735,30.5889,30.4582,30.4736,36900.0
2007-07-30 10:30:00,39.65,39.7,39.49,39.5,45700.0,30.4736,30.512,30.3506,30.3583,45700.0
2007-07-30 10:40:00,39.49,39.56,39.43,39.51,42400.0,30.3506,30.4044,30.3045,30.366,42400.0
2007-07-30 10:50:00,39.53,39.54,39.37,39.37,41100.0,30.3814,30.389,30.2584,30.2584,41100.0
2007-07-30 11:00:00,39.37,39.55,39.26,39.32,71300.0,30.2584,30.3967,30.1738,30.22,71300.0
2007-07-30 11:10:00,39.32,39.34,39.18,39.27,32600.0,30.22,30.2353,30.1124,30.1815,32600.0
2007-07-30 11:20:00,39.28,39.34,39.23,39.33,43900.0,30.1892,30.2353,30.1508,30.2276,43900.0
2007-07-30 11:30:00,39.33,39.33,39.06,39.09,28300.0,30.2276,30.2276,30.0201,30.0432,28300.0
2007-07-30 11:40:00,39.09,39.32,39.0,39.22,29200.0,30.0432,30.22,29.974,30.1431,29200.0
2007-07-30 11:50:00,39.25,39.28,39.2,39.22,33500.0,30.1662,30.1892,30.1277,30.1431,33500.0
2007-07-30 12:00:00,39.22,39.32,39.16,39.25,19000.0,30.1431,30.22,30.097,30.1662,19000.0
2007-07-30 12:10:00,39.26,39.28,39.17,39.2,24000.0,30.1738,30.1892,30.1047,30.1277,24000.0
2007-07-30 12:20:00,39.17,39.22,39.13,39.2,19500.0,30.1047,30.1431,30.0739,30.1277,19500.0
2007-07-30 12:30:00,39.2,39.46,39.2,39.43,29800.0,30.1277,30.3276,30.1277,30.3045,29800.0
2007-07-30 12:40:00,39.43,39.61,39.43,39.59,35400.0,30.3045,30.4428,30.3045,30.4275,35400.0
2007-07-30 12:50:00,39.59,39.73,39.57,39.67,39000.0,30.4275,30.5351,30.4121,30.489,39000.0
2007-07-30 13:00:00,39.69,39.91,39.69,39.89,41400.0,30.5043,30.6734,30.5043,30.658,41400.0
2007-07-30 13:10:00,39.92,39.94,39.75,39.77,22400.0,30.6811,30.6965,30.5504,30.5658,22400.0
2007-07-30 13:20:00,39.76,39.83,39.7,39.72,27500.0,30.5581,30.6119,30.512,30.5274,27500.0
2007-07-30 13:30:00,39.73,39.78,39.71,39.72,36300.0,30.5351,30.5735,30.5197,30.5274,36300.0
2007-07-30 13:40:00,39.73,39.9,39.73,39.87,33700.0,30.5351,30.6657,30.5351,30.6427,33700.0
2007-07-30 13:50:00,39.87,39.9,39.72,39.75,39600.0,30.6427,30.6657,30.5274,30.5504,39600.0
2007-07-30 14:00:00,39.77,39.81,39.7,39.75,34800.0,30.5658,30.5965,30.512,30.5504,34800.0
2007-07-30 14:10:00,39.78,39.78,39.69,39.7,28300.0,30.5735,30.5735,30.5043,30.512,28300.0
2007-07-30 14:20:00,39.73,39.76,39.69,39.71,34500.0,30.5351,30.5581,30.5043,30.5197,34500.0
2007-07-30 14:30:00,39.71,39.71,39.57,39.57,35700.0,30.5197,30.5197,30.4121,30.4121,35700.0
2007-07-30 14:40:00,39.6,39.66,39.58,39.62,59400.0,30.4352,30.4813,30.4198,30.4505,59400.0
2007-07-30 14:50:00,39.62,39.66,39.54,39.56,39700.0,30.4505,30.4813,30.389,30.4044,39700.0
2007-07-30 15:00:00,39.56,39.72,39.51,39.7,71700.0,30.4044,30.5274,30.366,30.512,71700.0
2007-07-30 15:10:00,39.67,39.78,39.67,39.76,32600.0,30.489,30.5735,30.489,30.5581,32600.0
2007-07-30 15:20:00,39.76,40.05,39.75,40.03,35400.0,30.5581,30.781,30.5504,30.7656,35400.0
2007-07-30 15:30:00,40.02,40.07,39.99,40.05,30700.0,30.7579,30.7964,30.7349,30.781,30700.0
2007-07-30 15:40:00,40.06,40.12,39.97,40.02,38700.0,30.7887,30.8348,30.7195,30.7579,38700.0
2007-07-30 15:50:00,40.01,40.08,39.93,39.99,46000.0,30.7503,30.8041,30.6888,30.7349,46000.0
2007-07-31 09:30:00,40.2,40.28,40.06,40.07,8400.0,30.8963,30.9578,30.7887,30.7964,8400.0
2007-07-31 09:40:00,40.13,40.2,39.97,40.03,21600.0,30.8425,30.8963,30.7195,30.7656,21600.0
2007-07-31 09:50:00,40.03,40.51,40.01,40.48,33700.0,30.7656,31.1345,30.7503,31.1115,33700.0
2007-07-31 10:00:00,40.47,40.82,40.47,40.76,51800.0,31.1038,31.3728,31.1038,31.3267,51800.0
2007-07-31 10:10:00,40.76,40.76,40.59,40.65,60600.0,31.3267,31.3267,31.196,31.2421,60600.0
2007-07-31 10:20:00,40.66,40.67,40.58,40.64,12300.0,31.2498,31.2575,31.1883,31.2345,12300.0
2007-07-31 10:30:00,40.63,40.76,40.62,40.66,20700.0,31.2268,31.3267,31.2191,31.2498,20700.0
2007-07-31 10:40:00,40.67,40.69,40.54,40.59,20800.0,31.2575,31.2729,31.1576,31.196,20800.0
2007-07-31 10:50:00,40.58,40.81,40.5,40.72,33000.0,31.1883,31.3651,31.1269,31.2959,33000.0
2007-07-31 11:00:00,40.76,40.79,40.62,40.77,13700.0,31.3267,31.3497,31.2191,31.3344,13700.0
2007-07-31 11:10:00,40.77,40.89,40.71,40.85,13500.0,31.3344,31.4266,31.2883,31.3959,13500.0
2007-07-31 11:20:00,40.85,40.87,40.65,40.81,15100.0,31.3959,31.4112,31.2421,31.3651,15100.0
2007-07-31 11:30:00,40.84,40.89,40.76,40.76,12500.0,31.3882,31.4266,31.3267,31.3267,12500.0
2007-07-31 11:40:00,40.74,40.86,40.73,40.81,7700.0,31.3113,31.4035,31.3036,31.3651,7700.0
2007-07-31 11:50:00,40.85,41.04,40.84,40.99,24800.0,31.3959,31.5419,31.3882,31.5035,24800.0
2007-07-31 12:00:00,41.0,41.08,40.96,41.02,29000.0,31.5111,31.5726,31.4804,31.5265,29000.0
2007-07-31 12:10:00,41.01,41.09,40.96,41.01,13200.0,31.5188,31.5803,31.4804,31.5188,13200.0
2007-07-31 12:20:00,41.0,41.2,40.99,40.99,28000.0,31.5111,31.6649,31.5035,31.5035,28000.0
2007-07-31 12:30:00,41.03,41.05,40.91,40.92,8200.0,31.5342,31.5496,31.442,31.4497,8200.0
2007-07-31 12:40:00,40.9,40.98,40.9,40.96,15300.0,31.4343,31.4958,31.4343,31.4804,15300.0
2007-07-31 12:50:00,40.96,41.02,40.9,41.01,10700.0,31.4804,31.5265,31.4343,31.5188,10700.0
2007-07-31 13:00:00,41.05,41.05,40.94,41.01,18700.0,31.5496,31.5496,31.465,31.5188,18700.0
2007-07-31 13:10:00,41.04,41.21,41.03,41.14,24100.0,31.5419,31.6725,31.5342,31.6187,24100.0
2007-07-31 13:20:00,41.17,41.19,40.99,40.99,16300.0,31.6418,31.6572,31.5035,31.5035,16300.0
2007-07-31 13:30:00,40.99,41.08,40.99,41.0,19700.0,31.5035,31.5726,31.5035,31.5111,19700.0
2007-07-31 13:40:00,40.99,41.06,40.9,40.95,21300.0,31.5035,31.5573,31.4343,31.4727,21300.0
2007-07-31 13:50:00,40.93,41.01,40.86,40.99,20200.0,31.4573,31.5188,31.4035,31.5035,20200.0
2007-07-31 14:00:00,41.0,41.06,40.95,40.95,40500.0,31.5111,31.5573,31.4727,31.4727,40500.0
2007-07-31 14:10:00,40.96,40.98,40.91,40.98,11600.0,31.4804,31.4958,31.442,31.4958,11600.0
2007-07-31 14:20:00,40.98,40.98,40.86,40.87,27600.0,31.4958,31.4958,31.4035,31.4112,27600.0
2007-07-31 14:30:00,40.86,40.88,40.51,40.52,36700.0,31.4035,31.4189,31.1345,31.1422,36700.0
2007-07-31 14:40:00,40.53,40.81,40.53,40.77,22600.0,31.1499,31.3651,31.1499,31.3344,22600.0
2007-07-31 14:50:00,40.78,40.91,40.58,40.63,32300.0,31.3421,31.442,31.1883,31.2268,32300.0
2007-07-31 15:00:00,40.64,40.76,40.63,40.69,25900.0,31.2345,31.3267,31.2268,31.2729,25900.0
2007-07-31 15:10:00,40.67,40.69,40.43,40.5,26500.0,31.2575,31.2729,31.0731,31.1269,26500.0
2007-07-31 15:20:00,40.5,40.68,40.5,40.62,21400.0,31.1269,31.2652,31.1269,31.2191,21400.0
2007-07-31 15:30:00,40.66,40.69,40.49,40.49,39700.0,31.2498,31.2729,31.1192,31.1192,39700.0
2007-07-31 15:40:00,40.5,40.5,40.21,40.3,38200.0,31.1269,31.1269,30.904,30.9731,38200.0
2007-07-31 15:50:00,40.32,40.37,40.2,40.25,53500.0,30.9885,31.0269,30.8963,30.9347,53500.0
2007-08-01 09:30:00,40.02,40.25,40.02,40.03,13100.0,30.7579,30.9347,30.7579,30.7656,13100.0
2007-08-01 09:40:00,40.01,40.1,39.94,40.07,35800.0,30.7503,30.8194,30.6965,30.7964,35800.0
2007-08-01 09:50:00,40.05,40.2,39.97,40.17,26000.0,30.781,30.8963,30.7195,30.8732,26000.0
2007-08-01 10:00:00,40.19,40.35,39.95,40.0,26700.0,30.8886,31.0116,30.7041,30.7426,26700.0
2007-08-01 10:10:00,40.0,40.32,40.0,40.31,25700.0,30.7426,30.9885,30.7426,30.9808,25700.0
2007-08-01 10:20:00,40.31,40.39,40.19,40.22,23900.0,30.9808,31.0423,30.8886,30.9117,23900.0
2007-08-01 10:30:00,40.21,40.29,40.0,40.03,27900.0,30.904,30.9655,30.7426,30.7656,27900.0
2007-08-01 10:40:00,40.03,40.15,39.96,40.02,25900.0,30.7656,30.8579,30.7118,30.7579,25900.0
2007-08-01 10:50:00,40.02,40.11,39.97,40.0,15400.0,30.7579,30.8271,30.7195,30.7426,15400.0
2007-08-01 11:00:00,39.99,40.16,39.93,40.09,21600.0,30.7349,30.8655,30.6888,30.8117,21600.0
2007-08-01 11:10:00,40.08,40.25,40.07,40.24,19100.0,30.8041,30.9347,30.7964,30.927,19100.0
2007-08-01 11:20:00,40.24,40.24,40.14,40.2,27000.0,30.927,30.927,30.8502,30.8963,27000.0
2007-08-01 11:30:00,40.2,40.39,40.17,40.37,20200.0,30.8963,31.0423,30.8732,31.0269,20200.0
2007-08-01 11:40:00,40.41,40.42,40.25,40.28,26600.0,31.0577,31.0654,30.9347,30.9578,26600.0
2007-08-01 11:50:00,40.29,40.66,40.29,40.66,15200.0,30.9655,31.2498,30.9655,31.2498,15200.0
2007-08-01 12:00:00,40.63,40.65,40.27,40.32,45600.0,31.2268,31.2421,30.9501,30.9885,45600.0
2007-08-01 12:10:00,40.29,40.47,40.29,40.41,15500.0,30.9655,31.1038,30.9655,31.0577,15500.0
2007-08-01 12:20:00,40.42,40.42,40.25,40.36,13500.0,31.0654,31.0654,30.9347,31.0193,13500.0
2007-08-01 12:30:00,40.38,40.5,40.37,40.41,8400.0,31.0346,31.1269,31.0269,31.0577,8400.0
2007-08-01 12:40:00,40.41,40.41,40.34,40.36,6500.0,31.0577,31.0577,31.0039,31.0193,6500.0
2007-08-01 12:50:00,40.37,40.37,40.17,40.2,17200.0,31.0269,31.0269,30.8732,30.8963,17200.0
2007-08-01 13:00:00,40.2,40.2,40.02,40.03,39100.0,30.8963,30.8963,30.7579,30.7656,39100.0
2007-08-01 13:10:00,40.05,40.08,39.94,40.02,15800.0,30.781,30.8041,30.6965,30.7579,15800.0
2007-08-01 13:20:00,40.02,40.06,39.82,40.0,27200.0,30.7579,30.7887,30.6042,30.7426,27200.0
2007-08-01 13:30:00,40.03,40.11,39.99,40.01,12400.0,30.7656,30.8271,30.7349,30.7503,12400.0
2007-08-01 13:40:00,39.99,40.12,39.95,40.01,23400.0,30.7349,30.8348,30.7041,30.7503,23400.0
2007-08-01 13:50:00,40.01,40.09,39.97,40.0,19000.0,30.7503,30.8117,30.7195,30.7426,19000.0
2007-08-01 14:00:00,40.01,40.06,39.95,40.01,23900.0,30.7503,30.7887,30.7041,30.7503,23900.0
2007-08-01 14:10:00,40.01,40.04,39.92,39.97,33400.0,30.7503,30.7733,30.6811,30.7195,33400.0
2007-08-01 14:20:00,40.0,40.05,39.95,39.96,16100.0,30.7426,30.781,30.7041,30.7118,16100.0
2007-08-01 14:30:00,39.97,40.07,39.95,39.96,22800.0,30.7195,30.7964,30.7041,30.7118,22800.0
2007-08-01 14:40:00,39.97,40.02,39.85,39.89,23000.0,30.7195,30.7579,30.6273,30.658,23000.0
2007-08-01 14:50:00,39.89,39.96,39.75,39.8,30600.0,30.658,30.7118,30.5504,30.5889,30600.0
2007-08-01 15:00:00,39.77,39.82,39.59,39.67,34900.0,30.5658,30.6042,30.4275,30.489,34900.0
2007-08-01 15:10:00,39.67,39.78,39.61,39.71,28200.0,30.489,30.5735,30.4428,30.5197,28200.0
2007-08-01 15:20:00,39.7,39.79,39.57,39.71,22700.0,30.512,30.5812,30.4121,30.5197,22700.0
2007-08-01 15:30:00,39.72,39.85,39.67,39.82,32200.0,30.5274,30.6273,30.489,30.6042,32200.0
2007-08-01 15:40:00,39.83,40.04,39.81,40.04,28300.0,30.6119,30.7733,30.5965,30.7733,28300.0
2007-08-01 15:50:00,40.02,40.4,39.98,40.33,31000.0,30.7579,31.05,30.7272,30.9962,31000.0
2007-08-02 09:30:00,40.45,40.45,40.24,40.32,8500.0,31.0884,31.0884,30.927,30.9885,8500.0
2007-08-02 09:40:00,40.3,40.47,40.22,40.41,13600.0,30.9731,31.1038,30.9117,31.0577,13600.0
2007-08-02 09:50:00,40.4,40.43,40.15,40.23,15200.0,31.05,31.0731,30.8579,30.9193,15200.0
2007-08-02 10:00:00,40.18,40.2,40.0,40.04,17700.0,30.8809,30.8963,30.7426,30.7733,17700.0
2007-08-02 10:10:00,40.07,40.21,40.01,40.14,13600.0,30.7964,30.904,30.7503,30.8502,13600.0
2007-08-02 10:20:00,40.13,40.18,40.02,40.09,16000.0,30.8425,30.8809,30.7579,30.8117,16000.0
2007-08-02 10:30:00,40.09,40.33,40.04,40.28,28300.0,30.8117,30.9962,30.7733,30.9578,28300.0
2007-08-02 10:40:00,40.31,40.4,40.19,40.22,19400.0,30.9808,31.05,30.8886,30.9117,19400.0
2007-08-02 10:50:00,40.2,40.22,40.06,40.07,31900.0,30.8963,30.9117,30.7887,30.7964,31900.0
2007-08-02 11:00:00,40.07,40.07,39.91,39.92,14900.0,30.7964,30.7964,30.6734,30.6811,14900.0
2007-08-02 11:10:00,39.88,40.01,39.86,40.0,11400.0,30.6503,30.7503,30.635,30.7426,11400.0
2007-08-02 11:20:00,40.02,40.09,39.99,40.09,11100.0,30.7579,30.8117,30.7349,30.8117,11100.0
2007-08-02 11:30:00,40.1,40.13,40.06,40.06,12600.0,30.8194,30.8425,30.7887,30.7887,12600.0
2007-08-02 11:40:00,40.06,40.12,40.04,40.12,11500.0,30.7887,30.8348,30.7733,30.8348,11500.0
2007-08-02 11:50:00,40.14,40.32,40.13,40.31,13600.0,30.8502,30.9885,30.8425,30.9808,13600.0
2007-08-02 12:00:00,40.31,40.31,40.11,40.12,42200.0,30.9808,30.9808,30.8271,30.8348,42200.0
2007-08-02 12:10:00,40.13,40.19,40.0,40.01,23900.0,30.8425,30.8886,30.7426,30.7503,23900.0
2007-08-02 12:20:00,40.0,40.04,39.95,39.97,9900.0,30.7426,30.7733,30.7041,30.7195,9900.0
2007-08-02 12:30:00,39.98,40.03,39.95,39.99,12400.0,30.7272,30.7656,30.7041,30.7349,12400.0
2007-08-02 12:40:00,39.98,40.02,39.88,39.96,11100.0,30.7272,30.7579,30.6503,30.7118,11100.0
2007-08-02 12:50:00,39.95,39.97,39.88,39.89,7000.0,30.7041,30.7195,30.6503,30.658,7000.0
2007-08-02 13:00:00,39.88,39.91,39.75,39.79,12900.0,30.6503,30.6734,30.5504,30.5812,12900.0
2007-08-02 13:10:00,39.8,39.89,39.75,39.89,15600.0,30.5889,30.658,30.5504,30.658,15600.0
2007-08-02 13:20:00,39.86,39.86,39.71,39.72,15800.0,30.635,30.635,30.5197,30.5274,15800.0
2007-08-02 13:30:00,39.72,39.82,39.71,39.78,25700.0,30.5274,30.6042,30.5197,30.5735,25700.0
2007-08-02 13:40:00,39.78,39.85,39.68,39.68,17400.0,30.5735,30.6273,30.4966,30.4966,17400.0
2007-08-02 13:50:00,39.69,39.8,39.68,39.77,15500.0,30.5043,30.5889,30.4966,30.5658,15500.0
2007-08-02 14:00:00,39.78,39.93,39.78,39.91,22900.0,30.5735,30.6888,30.5735,30.6734,22900.0
2007-08-02 14:10:00,39.91,39.92,39.76,39.76,19200.0,30.6734,30.6811,30.5581,30.5581,19200.0
2007-08-02 14:20:00,39.76,39.78,39.66,39.72,13200.0,30.5581,30.5735,30.4813,30.5274,13200.0
2007-08-02 14:30:00,39.72,39.75,39.6,39.6,18700.0,30.5274,30.5504,30.4352,30.4352,18700.0
2007-08-02 14:40:00,39.59,39.69,39.57,39.69,24100.0,30.4275,30.5043,30.4121,30.5043,24100.0
2007-08-02 14:50:00,39.7,39.73,39.61,39.66,11100.0,30.512,30.5351,30.4428,30.4813,11100.0
2007-08-02 15:00:00,39.67,39.78,39.61,39.71,40100.0,30.489,30.5735,30.4428,30.5197,40100.0
2007-08-02 15:10:00,39.71,39.79,39.71,39.72,17100.0,30.5197,30.5812,30.5197,30.5274,17100.0
2007-08-02 15:20:00,39.72,39.98,39.72,39.94,32000.0,30.5274,30.7272,30.5274,30.6965,32000.0
2007-08-02 15:30:00,39.94,40.0,39.87,39.9,43900.0,30.6965,30.7426,30.6427,30.6657,43900.0
2007-08-02 15:40:00,39.9,39.92,39.78,39.85,37500.0,30.6657,30.6811,30.5735,30.6273,37500.0
2007-08-02 15:50:00,39.85,39.85,39.7,39.77,67900.0,30.6273,30.6273,30.512,30.5658,67900.0
2007-08-03 09:30:00,39.89,39.9,39.68,39.84,8800.0,30.658,30.6657,30.4966,30.6196,8800.0
2007-08-03 09:40:00,39.84,39.9,39.59,39.65,12400.0,30.6196,30.6657,30.4275,30.4736,12400.0
2007-08-03 09:50:00,39.66,39.66,39.4,39.45,18000.0,30.4813,30.4813,30.2814,30.3199,18000.0
2007-08-03 10:00:00,39.48,39.52,39.28,39.42,28700.0,30.3429,30.3737,30.1892,30.2968,28700.0
2007-08-03 10:10:00,39.42,39.46,39.32,39.39,7900.0,30.2968,30.3276,30.22,30.2738,7900.0
2007-08-03 10:20:00,39.44,39.55,39.36,39.47,14100.0,30.3122,30.3967,30.2507,30.3352,14100.0
2007-08-03 10:30:00,39.51,39.61,39.41,39.41,12500.0,30.366,30.4428,30.2891,30.2891,12500.0
2007-08-03 10:40:00,39.4,39.46,39.27,39.34,14200.0,30.2814,30.3276,30.1815,30.2353,14200.0
2007-08-03 10:50:00,39.31,39.4,39.27,39.36,16100.0,30.2123,30.2814,30.1815,30.2507,16100.0
2007-08-03 11:00:00,39.36,39.43,39.33,39.33,15600.0,30.2507,30.3045,30.2276,30.2276,15600.0
2007-08-03 11:10:00,39.31,39.4,39.2,39.24,23100.0,30.2123,30.2814,30.1277,30.1585,23100.0
2007-08-03 11:20:00,39.25,39.29,39.21,39.25,13700.0,30.1662,30.1969,30.1354,30.1662,13700.0
2007-08-03 11:30:00,39.26,39.38,39.21,39.36,9100.0,30.1738,30.2661,30.1354,30.2507,9100.0
2007-08-03 11:40:00,39.35,39.47,39.34,39.41,8300.0,30.243,30.3352,30.2353,30.2891,8300.0
2007-08-03 11:50:00,39.42,39.45,39.34,39.34,13100.0,30.2968,30.3199,30.2353,30.2353,13100.0
2007-08-03 12:00:00,39.35,39.37,39.26,39.3,7300.0,30.243,30.2584,30.1738,30.2046,7300.0
2007-08-03 12:10:00,39.32,39.35,39.27,39.27,9200.0,30.22,30.243,30.1815,30.1815,9200.0
2007-08-03 12:20:00,39.28,39.29,39.19,39.21,5000.0,30.1892,30.1969,30.12,30.1354,5000.0
2007-08-03 12:30:00,39.21,39.23,39.09,39.2,6000.0,30.1354,30.1508,30.0432,30.1277,6000.0
2007-08-03 12:40:00,39.18,39.21,39.09,39.09,7200.0,30.1124,30.1354,30.0432,30.0432,7200.0
2007-08-03 12:50:00,39.11,39.15,39.04,39.06,12200.0,30.0586,30.0893,30.0048,30.0201,12200.0
2007-08-03 13:00:00,39.04,39.07,38.99,39.07,9600.0,30.0048,30.0278,29.9663,30.0278,9600.0
2007-08-03 13:10:00,39.08,39.08,39.02,39.03,30700.0,30.0355,30.0355,29.9894,29.9971,30700.0
2007-08-03 13:20:00,39.03,39.07,39.03,39.05,18900.0,29.9971,30.0278,29.9971,30.0124,18900.0
2007-08-03 13:30:00,39.04,39.09,39.02,39.09,17800.0,30.0048,30.0432,29.9894,30.0432,17800.0
2007-08-03 13:40:00,39.1,39.17,39.07,39.15,8700.0,30.0509,30.1047,30.0278,30.0893,8700.0
2007-08-03 13:50:00,39.15,39.26,39.14,39.22,17500.0,30.0893,30.1738,30.0816,30.1431,17500.0
2007-08-03 14:00:00,39.23,39.29,39.17,39.2,17500.0,30.1508,30.1969,30.1047,30.1277,17500.0
2007-08-03 14:10:00,39.2,39.2,38.98,39.03,22600.0,30.1277,30.1277,29.9586,29.9971,22600.0
2007-08-03 14:20:00,39.03,39.04,38.81,38.81,30200.0,29.9971,30.0048,29.828,29.828,30200.0
2007-08-03 14:30:00,38.84,38.89,38.78,38.81,32400.0,29.851,29.8895,29.8049,29.828,32400.0
2007-08-03 14:40:00,38.83,38.85,38.71,38.71,26900.0,29.8434,29.8587,29.7511,29.7511,26900.0
2007-08-03 14:50:00,38.71,38.84,38.69,38.76,34400.0,29.7511,29.851,29.7358,29.7896,34400.0
2007-08-03 15:00:00,38.75,38.79,38.57,38.65,57300.0,29.7819,29.8126,29.6435,29.705,57300.0
2007-08-03 15:10:00,38.65,38.72,38.56,38.63,36700.0,29.705,29.7588,29.6358,29.6896,36700.0
2007-08-03 15:20:00,38.64,38.66,38.36,38.36,30400.0,29.6973,29.7127,29.4821,29.4821,30400.0
2007-08-03 15:30:00,38.36,38.4,38.23,38.23,45500.0,29.4821,29.5129,29.3822,29.3822,45500.0
2007-08-03 15:40:00,38.29,38.29,38.15,38.21,49900.0,29.4283,29.4283,29.3207,29.3668,49900.0
2007-08-03 15:50:00,38.23,38.23,38.07,38.08,48100.0,29.3822,29.3822,29.2592,29.2669,48100.0
2007-08-06 09:30:00,38.35,38.35,38.11,38.11,10100.0,29.4744,29.4744,29.29,29.29,10100.0
2007-08-06 09:40:00,38.1,38.24,37.56,37.57,32900.0,29.2823,29.3899,28.8673,28.875,32900.0
2007-08-06 09:50:00,37.57,37.83,37.29,37.83,26700.0,28.875,29.0748,28.6598,29.0748,26700.0
2007-08-06 10:00:00,37.84,38.19,37.83,38.01,31100.0,29.0825,29.3515,29.0748,29.2131,31100.0
2007-08-06 10:10:00,37.97,37.97,37.8,37.81,16500.0,29.1824,29.1824,29.0517,29.0594,16500.0
2007-08-06 10:20:00,37.79,37.87,37.61,37.63,17000.0,29.044,29.1055,28.9057,28.9211,17000.0
2007-08-06 10:30:00,37.61,37.69,37.56,37.69,21400.0,28.9057,28.9672,28.8673,28.9672,21400.0
2007-08-06 10:40:00,37.63,37.68,37.58,37.67,12300.0,28.9211,28.9595,28.8827,28.9518,12300.0
2007-08-06 10:50:00,37.63,37.75,37.56,37.72,30100.0,28.9211,29.0133,28.8673,28.9903,30100.0
2007-08-06 11:00:00,37.74,37.8,37.7,37.73,35300.0,29.0056,29.0517,28.9749,28.9979,35300.0
2007-08-06 11:10:00,37.7,37.93,37.7,37.93,16800.0,28.9749,29.1516,28.9749,29.1516,16800.0
2007-08-06 11:20:00,37.95,38.08,37.94,37.95,14100.0,29.167,29.2669,29.1593,29.167,14100.0
2007-08-06 11:30:00,37.98,37.98,37.87,37.87,11000.0,29.1901,29.1901,29.1055,29.1055,11000.0
2007-08-06 11:40:00,37.89,38.03,37.89,38.03,7700.0,29.1209,29.2285,29.1209,29.2285,7700.0
2007-08-06 11:50:00,38.01,38.14,37.93,37.93,11500.0,29.2131,29.313,29.1516,29.1516,11500.0
2007-08-06 12:00:00,37.92,37.93,37.77,37.82,12800.0,29.144,29.1516,29.0287,29.0671,12800.0
2007-08-06 12:10:00,37.82,37.82,37.63,37.64,8700.0,29.0671,29.0671,28.9211,28.9288,8700.0
2007-08-06 12:20:00,37.66,37.68,37.6,37.65,10200.0,28.9441,28.9595,28.898,28.9365,10200.0
2007-08-06 12:30:00,37.63,37.82,37.63,37.79,13800.0,28.9211,29.0671,28.9211,29.044,13800.0
2007-08-06 12:40:00,37.82,37.95,37.82,37.95,7000.0,29.0671,29.167,29.0671,29.167,7000.0
2007-08-06 12:50:00,37.94,38.04,37.94,37.99,9300.0,29.1593,29.2362,29.1593,29.1978,9300.0
2007-08-06 13:00:00,37.98,38.0,37.8,37.84,7800.0,29.1901,29.2054,29.0517,29.0825,7800.0
2007-08-06 13:10:00,37.81,37.86,37.76,37.86,13400.0,29.0594,29.0978,29.021,29.0978,13400.0
2007-08-06 13:20:00,37.83,37.91,37.79,37.82,7600.0,29.0748,29.1363,29.044,29.0671,7600.0
2007-08-06 13:30:00,37.81,37.88,37.79,37.81,6500.0,29.0594,29.1132,29.044,29.0594,6500.0
2007-08-06 13:40:00,37.84,37.87,37.78,37.79,18400.0,29.0825,29.1055,29.0364,29.044,18400.0
2007-08-06 13:50:00,37.81,37.83,37.78,37.78,11600.0,29.0594,29.0748,29.0364,29.0364,11600.0
2007-08-06 14:00:00,37.8,38.0,37.8,37.96,12200.0,29.0517,29.2054,29.0517,29.1747,12200.0
2007-08-06 14:10:00,37.99,38.07,37.94,38.06,16100.0,29.1978,29.2592,29.1593,29.2516,16100.0
2007-08-06 14:20:00,38.07,38.13,38.02,38.05,19300.0,29.2592,29.3054,29.2208,29.2439,19300.0
2007-08-06 14:30:00,38.09,38.26,38.06,38.26,13800.0,29.2746,29.4053,29.2516,29.4053,13800.0
2007-08-06 14:40:00,38.26,38.37,38.26,38.32,32400.0,29.4053,29.4898,29.4053,29.4514,32400.0
2007-08-06 14:50:00,38.33,38.38,38.23,38.24,15600.0,29.4591,29.4975,29.3822,29.3899,15600.0
2007-08-06 15:00:00,38.26,38.45,38.25,38.42,31500.0,29.4053,29.5513,29.3976,29.5282,31500.0
2007-08-06 15:10:00,38.41,38.47,38.36,38.38,19800.0,29.5206,29.5667,29.4821,29.4975,19800.0
2007-08-06 15:20:00,38.36,38.36,38.25,38.33,26500.0,29.4821,29.4821,29.3976,29.4591,26500.0
2007-08-06 15:30:00,38.33,38.38,38.22,38.28,27100.0,29.4591,29.4975,29.3745,29.4206,27100.0
2007-08-06 15:40:00,38.28,38.36,38.28,38.31,24100.0,29.4206,29.4821,29.4206,29.4437,24100.0
2007-08-06 15:50:00,38.31,38.36,38.23,38.28,29700.0,29.4437,29.4821,29.3822,29.4206,29700.0
2007-08-07 09:30:00,38.07,38.07,37.77,37.84,15100.0,29.2592,29.2592,29.0287,29.0825,15100.0
2007-08-07 09:40:00,37.83,37.97,37.6,37.68,22100.0,29.0748,29.1824,28.898,28.9595,22100.0
2007-08-07 09:50:00,37.68,37.88,37.64,37.88,15500.0,28.9595,29.1132,28.9288,29.1132,15500.0
2007-08-07 10:00:00,37.88,38.11,37.88,38.1,19100.0,29.1132,29.29,29.1132,29.2823,19100.0
2007-08-07 10:10:00,38.1,38.1,38.02,38.06,7600.0,29.2823,29.2823,29.2208,29.2516,7600.0
2007-08-07 10:20:00,38.09,38.1,37.86,37.92,13400.0,29.2746,29.2823,29.0978,29.144,13400.0
2007-08-07 10:30:00,37.92,38.01,37.85,37.86,13900.0,29.144,29.2131,29.0902,29.0978,13900.0
2007-08-07 10:40:00,37.86,37.89,37.75,37.86,13000.0,29.0978,29.1209,29.0133,29.0978,13000.0
2007-08-07 10:50:00,37.86,37.94,37.81,37.86,58000.0,29.0978,29.1593,29.0594,29.0978,58000.0
2007-08-07 11:00:00,37.87,38.02,37.85,38.0,16200.0,29.1055,29.2208,29.0902,29.2054,16200.0
2007-08-07 11:10:00,38.0,38.08,37.98,38.03,12100.0,29.2054,29.2669,29.1901,29.2285,12100.0
2007-08-07 11:20:00,38.03,38.05,38.01,38.05,7700.0,29.2285,29.2439,29.2131,29.2439,7700.0
2007-08-07 11:30:00,38.03,38.06,37.88,37.92,22800.0,29.2285,29.2516,29.1132,29.144,22800.0
2007-08-07 11:40:00,37.92,38.1,37.88,38.06,17500.0,29.144,29.2823,29.1132,29.2516,17500.0
2007-08-07 11:50:00,38.05,38.16,38.01,38.07,11600.0,29.2439,29.3284,29.2131,29.2592,11600.0
2007-08-07 12:00:00,38.07,38.11,38.04,38.04,14000.0,29.2592,29.29,29.2362,29.2362,14000.0
2007-08-07 12:10:00,38.04,38.06,37.95,38.0,45300.0,29.2362,29.2516,29.167,29.2054,45300.0
2007-08-07 12:20:00,38.0,38.01,37.92,37.93,14000.0,29.2054,29.2131,29.144,29.1516,14000.0
2007-08-07 12:30:00,37.93,38.09,37.93,38.0,22100.0,29.1516,29.2746,29.1516,29.2054,22100.0
2007-08-07 12:40:00,37.97,38.12,37.97,38.05,27300.0,29.1824,29.2977,29.1824,29.2439,27300.0
2007-08-07 12:50:00,38.05,38.15,38.04,38.12,16000.0,29.2439,29.3207,29.2362,29.2977,16000.0
2007-08-07 13:00:00,38.12,38.24,38.0,38.08,55800.0,29.2977,29.3899,29.2054,29.2669,55800.0
2007-08-07 13:10:00,38.08,38.08,37.92,38.0,35100.0,29.2669,29.2669,29.144,29.2054,35100.0
2007-08-07 13:20:00,38.0,38.08,37.92,37.93,33700.0,29.2054,29.2669,29.144,29.1516,33700.0
2007-08-07 13:30:00,37.93,38.03,37.93,38.0,43800.0,29.1516,29.2285,29.1516,29.2054,43800.0
2007-08-07 13:40:00,37.99,38.04,37.95,38.01,27000.0,29.1978,29.2362,29.167,29.2131,27000.0
2007-08-07 13:50:00,38.0,38.05,37.93,38.0,37500.0,29.2054,29.2439,29.1516,29.2054,37500.0
2007-08-07 14:00:00,38.0,38.0,37.84,37.93,22600.0,29.2054,29.2054,29.0825,29.1516,22600.0
2007-08-07 14:10:00,37.92,37.97,37.45,37.47,69400.0,29.144,29.1824,28.7827,28.7981,69400.0
2007-08-07 14:20:00,37.47,37.64,37.42,37.5,69100.0,28.7981,28.9288,28.7597,28.8212,69100.0
2007-08-07 14:30:00,37.52,37.54,37.4,37.49,75400.0,28.8365,28.8519,28.7443,28.8135,75400.0
2007-08-07 14:40:00,37.49,37.54,37.45,37.53,77200.0,28.8135,28.8519,28.7827,28.8442,77200.0
2007-08-07 14:50:00,37.53,37.89,37.5,37.76,63900.0,28.8442,29.1209,28.8212,29.021,63900.0
2007-08-07 15:00:00,37.76,37.92,37.74,37.78,83000.0,29.021,29.144,29.0056,29.0364,83000.0
2007-08-07 15:10:00,37.78,37.81,37.62,37.77,61500.0,29.0364,29.0594,28.9134,29.0287,61500.0
2007-08-07 15:20:00,37.75,37.84,37.65,37.77,71400.0,29.0133,29.0825,28.9365,29.0287,71400.0
2007-08-07 15:30:00,37.78,37.91,37.7,37.9,58000.0,29.0364,29.1363,28.9749,29.1286,58000.0
2007-08-07 15:40:00,37.89,37.96,37.86,37.86,45200.0,29.1209,29.1747,29.0978,29.0978,45200.0
2007-08-07 15:50:00,37.86,37.93,37.81,37.86,58200.0,29.0978,29.1516,29.0594,29.0978,58200.0
2007-08-08 09:30:00,37.6,37.68,37.27,37.27,31100.0,28.898,28.9595,28.6444,28.6444,31100.0
2007-08-08 09:40:00,37.28,37.28,36.76,37.15,66200.0,28.6521,28.6521,28.2524,28.5522,66200.0
2007-08-08 09:50:00,37.16,37.38,37.15,37.38,30700.0,28.5599,28.7289,28.5522,28.7289,30700.0
2007-08-08 10:00:00,37.37,37.87,37.37,37.85,66800.0,28.7213,29.1055,28.7213,29.0902,66800.0
2007-08-08 10:10:00,37.87,38.01,37.85,37.97,101700.0,29.1055,29.2131,29.0902,29.1824,101700.0
2007-08-08 10:20:00,37.94,37.95,37.79,37.79,61600.0,29.1593,29.167,29.044,29.044,61600.0
2007-08-08 10:30:00,37.8,37.81,37.63,37.7,47500.0,29.0517,29.0594,28.9211,28.9749,47500.0
2007-08-08 10:40:00,37.68,37.74,37.65,37.67,60900.0,28.9595,29.0056,28.9365,28.9518,60900.0
2007-08-08 10:50:00,37.66,37.68,37.53,37.58,28600.0,28.9441,28.9595,28.8442,28.8827,28600.0
2007-08-08 11:00:00,37.57,37.63,37.49,37.55,44400.0,28.875,28.9211,28.8135,28.8596,44400.0
2007-08-08 11:10:00,37.55,37.55,37.45,37.45,29800.0,28.8596,28.8596,28.7827,28.7827,29800.0
2007-08-08 11:20:00,37.45,37.53,37.44,37.49,35400.0,28.7827,28.8442,28.7751,28.8135,35400.0
2007-08-08 11:30:00,37.49,37.51,37.37,37.37,120000.0,28.8135,28.8289,28.7213,28.7213,120000.0
2007-08-08 11:40:00,37.36,37.39,37.22,37.23,20200.0,28.7136,28.7366,28.606,28.6137,20200.0
2007-08-08 11:50:00,37.24,37.24,37.04,37.09,21000.0,28.6213,28.6213,28.4676,28.5061,21000.0
2007-08-08 12:00:00,37.08,37.08,36.87,36.88,38200.0,28.4984,28.4984,28.337,28.3447,38200.0
2007-08-08 12:10:00,36.91,36.93,36.88,36.88,17900.0,28.3677,28.3831,28.3447,28.3447,17900.0
2007-08-08 12:20:00,36.91,36.95,36.83,36.91,40800.0,28.3677,28.3985,28.3062,28.3677,40800.0
2007-08-08 12:30:00,36.91,36.95,36.76,36.78,37300.0,28.3677,28.3985,28.2524,28.2678,37300.0
2007-08-08 12:40:00,36.78,36.79,36.62,36.67,24700.0,28.2678,28.2755,28.1448,28.1833,24700.0
2007-08-08 12:50:00,36.68,36.69,36.28,36.29,41200.0,28.1909,28.1986,27.8835,27.8912,41200.0
2007-08-08 13:00:00,36.24,36.45,36.08,36.37,84000.0,27.8528,28.0142,27.7298,27.9527,84000.0
2007-08-08 13:10:00,36.38,36.57,36.27,36.52,67000.0,27.9604,28.1064,27.8758,28.068,67000.0
2007-08-08 13:20:00,36.49,36.68,36.47,36.66,79300.0,28.0449,28.1909,28.0295,28.1756,79300.0
2007-08-08 13:30:00,36.67,37.12,36.66,37.04,68600.0,28.1833,28.5291,28.1756,28.4676,68600.0
2007-08-08 13:40:00,37.04,37.15,37.0,37.13,121400.0,28.4676,28.5522,28.4369,28.5368,121400.0
2007-08-08 13:50:00,37.13,37.13,36.71,36.71,25100.0,28.5368,28.5368,28.214,28.214,25100.0
2007-08-08 14:00:00,36.72,36.75,36.49,36.62,49300.0,28.2217,28.2447,28.0449,28.1448,49300.0
2007-08-08 14:10:00,36.64,36.77,36.61,36.66,88600.0,28.1602,28.2601,28.1371,28.1756,88600.0
2007-08-08 14:20:00,36.67,36.69,36.63,36.64,32600.0,28.1833,28.1986,28.1525,28.1602,32600.0
2007-08-08 14:30:00,36.64,36.66,36.38,36.38,47500.0,28.1602,28.1756,27.9604,27.9604,47500.0
2007-08-08 14:40:00,36.37,36.38,36.19,36.23,45600.0,27.9527,27.9604,27.8143,27.8451,45600.0
2007-08-08 14:50:00,36.25,36.29,36.21,36.24,40500.0,27.8605,27.8912,27.8297,27.8528,40500.0
2007-08-08 15:00:00,36.23,36.26,36.08,36.15,106000.0,27.8451,27.8681,27.7298,27.7836,106000.0
2007-08-08 15:10:00,36.15,36.24,35.93,35.95,60800.0,27.7836,27.8528,27.6145,27.6299,60800.0
2007-08-08 15:20:00,35.93,36.09,35.85,36.0,82200.0,27.6145,27.7375,27.553,27.6683,82200.0
2007-08-08 15:30:00,36.0,36.08,35.78,35.95,88200.0,27.6683,27.7298,27.4992,27.6299,88200.0
2007-08-08 15:40:00,35.93,35.96,34.24,34.45,142000.0,27.6145,27.6376,26.3156,26.477,142000.0
2007-08-08 15:50:00,34.45,39.29,34.36,37.46,353100.0,26.477,30.1969,26.4079,28.7904,353100.0
2007-08-09 09:30:00,36.2,36.3,35.74,35.8,32400.0,27.822,27.8989,27.4685,27.5146,32400.0
2007-08-09 09:40:00,35.87,35.88,34.54,35.09,58500.0,27.5684,27.5761,26.5462,26.9689,58500.0
2007-08-09 09:50:00,35.11,35.69,35.11,35.69,58600.0,26.9843,27.4301,26.9843,27.4301,58600.0
2007-08-09 10:00:00,35.67,35.67,35.51,35.57,52500.0,27.4147,27.4147,27.2917,27.3378,52500.0
2007-08-09 10:10:00,35.57,36.07,35.53,36.07,68900.0,27.3378,27.7221,27.3071,27.7221,68900.0
2007-08-09 10:20:00,36.04,36.16,36.0,36.12,40000.0,27.6991,27.7913,27.6683,27.7605,40000.0
2007-08-09 10:30:00,36.12,36.26,36.09,36.2,47400.0,27.7605,27.8681,27.7375,27.822,47400.0
2007-08-09 10:40:00,36.18,36.2,35.98,36.02,47100.0,27.8067,27.822,27.6529,27.6837,47100.0
2007-08-09 10:50:00,36.02,36.04,35.96,36.04,70700.0,27.6837,27.6991,27.6376,27.6991,70700.0
2007-08-09 11:00:00,36.03,36.09,35.93,36.02,56900.0,27.6914,27.7375,27.6145,27.6837,56900.0
2007-08-09 11:10:00,36.0,36.05,35.94,36.0,61000.0,27.6683,27.7067,27.6222,27.6683,61000.0
2007-08-09 11:20:00,35.98,36.02,35.96,36.02,55500.0,27.6529,27.6837,27.6376,27.6837,55500.0
2007-08-09 11:30:00,36.02,36.08,36.0,36.03,71400.0,27.6837,27.7298,27.6683,27.6914,71400.0
2007-08-09 11:40:00,36.03,36.24,36.0,36.21,60100.0,27.6914,27.8528,27.6683,27.8297,60100.0
2007-08-09 11:50:00,36.21,36.24,36.13,36.2,55500.0,27.8297,27.8528,27.7682,27.822,55500.0
2007-08-09 12:00:00,36.21,36.26,36.18,36.22,58100.0,27.8297,27.8681,27.8067,27.8374,58100.0
2007-08-09 12:10:00,36.23,36.3,36.17,36.26,37200.0,27.8451,27.8989,27.799,27.8681,37200.0
2007-08-09 12:20:00,36.26,36.29,36.21,36.22,27700.0,27.8681,27.8912,27.8297,27.8374,27700.0
2007-08-09 12:30:00,36.24,36.25,36.08,36.13,67600.0,27.8528,27.8605,27.7298,27.7682,67600.0
2007-08-09 12:40:00,36.11,36.24,36.06,36.19,38600.0,27.7529,27.8528,27.7144,27.8143,38600.0
2007-08-09 12:50:00,36.19,36.28,36.17,36.23,38200.0,27.8143,27.8835,27.799,27.8451,38200.0
2007-08-09 13:00:00,36.23,36.26,36.11,36.22,58600.0,27.8451,27.8681,27.7529,27.8374,58600.0
2007-08-09 13:10:00,36.2,36.21,35.99,36.0,100900.0,27.822,27.8297,27.6606,27.6683,100900.0
2007-08-09 13:20:00,36.0,36.09,36.0,36.06,46700.0,27.6683,27.7375,27.6683,27.7144,46700.0
2007-08-09 13:30:00,36.06,36.17,36.0,36.0,36700.0,27.7144,27.799,27.6683,27.6683,36700.0
2007-08-09 13:40:00,36.02,36.16,35.95,36.07,55100.0,27.6837,27.7913,27.6299,27.7221,55100.0
2007-08-09 13:50:00,36.07,36.09,35.96,35.96,29400.0,27.7221,27.7375,27.6376,27.6376,29400.0
2007-08-09 14:00:00,35.96,36.06,35.88,36.01,68800.0,27.6376,27.7144,27.5761,27.676,68800.0
2007-08-09 14:10:00,35.99,36.01,35.72,35.98,74300.0,27.6606,27.676,27.4531,27.6529,74300.0
2007-08-09 14:20:00,35.98,36.01,35.82,35.89,38300.0,27.6529,27.676,27.53,27.5838,38300.0
2007-08-09 14:30:00,35.89,36.0,35.86,35.88,42300.0,27.5838,27.6683,27.5607,27.5761,42300.0
2007-08-09 14:40:00,35.86,36.0,35.85,35.85,44300.0,27.5607,27.6683,27.553,27.553,44300.0
2007-08-09 14:50:00,35.87,36.05,35.81,35.86,67400.0,27.5684,27.7067,27.5223,27.5607,67400.0
2007-08-09 15:00:00,35.87,35.92,35.38,35.88,68400.0,27.5684,27.6068,27.1918,27.5761,68400.0
2007-08-09 15:10:00,35.86,35.87,35.61,35.74,42100.0,27.5607,27.5684,27.3686,27.4685,42100.0
2007-08-09 15:20:00,35.74,35.74,35.17,35.36,46000.0,27.4685,27.4685,27.0304,27.1764,46000.0
2007-08-09 15:30:00,35.37,35.53,35.31,35.4,76200.0,27.1841,27.3071,27.138,27.2072,76200.0
2007-08-09 15:40:00,35.39,35.39,35.24,35.27,100800.0,27.1995,27.1995,27.0842,27.1073,100800.0
2007-08-09 15:50:00,35.26,35.26,34.71,35.1,136100.0,27.0996,27.0996,26.6769,26.9766,136100.0
2007-08-10 09:30:00,34.6,34.6,34.25,34.25,17600.0,26.5923,26.5923,26.3233,26.3233,17600.0
2007-08-10 09:40:00,34.2,34.22,32.92,33.17,130400.0,26.2849,26.3003,25.3011,25.4933,130400.0
2007-08-10 09:50:00,33.17,33.65,33.13,33.56,52100.0,25.4933,25.8622,25.4625,25.793,52100.0
2007-08-10 10:00:00,33.62,34.24,33.56,34.18,74900.0,25.8391,26.3156,25.793,26.2695,74900.0
2007-08-10 10:10:00,34.16,34.68,34.16,34.62,76800.0,26.2542,26.6538,26.2542,26.6077,76800.0
2007-08-10 10:20:00,34.65,34.67,34.23,34.3,55400.0,26.6308,26.6461,26.308,26.3618,55400.0
2007-08-10 10:30:00,34.3,34.47,34.27,34.29,68500.0,26.3618,26.4924,26.3387,26.3541,68500.0
2007-08-10 10:40:00,34.28,34.49,34.25,34.49,30200.0,26.3464,26.5078,26.3233,26.5078,30200.0
2007-08-10 10:50:00,34.47,34.66,34.46,34.64,36900.0,26.4924,26.6384,26.4847,26.6231,36900.0
2007-08-10 11:00:00,34.66,35.44,34.65,35.2,53700.0,26.6384,27.2379,26.6308,27.0535,53700.0
2007-08-10 11:10:00,35.18,35.38,35.14,35.31,33300.0,27.0381,27.1918,27.0074,27.138,33300.0
2007-08-10 11:20:00,35.3,35.58,35.29,35.49,39500.0,27.1303,27.3455,27.1226,27.2764,39500.0
2007-08-10 11:30:00,35.48,35.59,35.41,35.42,37200.0,27.2687,27.3532,27.2149,27.2226,37200.0
2007-08-10 11:40:00,35.43,35.52,35.38,35.52,32600.0,27.2302,27.2994,27.1918,27.2994,32600.0
2007-08-10 11:50:00,35.51,36.03,35.36,36.03,57400.0,27.2917,27.6914,27.1764,27.6914,57400.0
2007-08-10 12:00:00,36.03,36.1,35.99,36.05,56800.0,27.6914,27.7452,27.6606,27.7067,56800.0
2007-08-10 12:10:00,36.04,36.05,35.49,35.9,69800.0,27.6991,27.7067,27.2764,27.5915,69800.0
2007-08-10 12:20:00,35.9,36.25,35.77,35.77,75900.0,27.5915,27.8605,27.4915,27.4915,75900.0
2007-08-10 12:30:00,35.77,35.92,35.72,35.76,47300.0,27.4915,27.6068,27.4531,27.4839,47300.0
2007-08-10 12:40:00,35.77,35.77,35.4,35.46,71200.0,27.4915,27.4915,27.2072,27.2533,71200.0
2007-08-10 12:50:00,35.48,35.49,35.2,35.29,60700.0,27.2687,27.2764,27.0535,27.1226,60700.0
2007-08-10 13:00:00,35.33,35.73,35.3,35.73,24000.0,27.1534,27.4608,27.1303,27.4608,24000.0
2007-08-10 13:10:00,35.73,36.64,35.73,36.49,45600.0,27.4608,28.1602,27.4608,28.0449,45600.0
2007-08-10 13:20:00,36.49,36.58,36.41,36.45,42200.0,28.0449,28.1141,27.9834,28.0142,42200.0
2007-08-10 13:30:00,36.48,36.71,36.41,36.62,33900.0,28.0372,28.214,27.9834,28.1448,33900.0
2007-08-10 13:40:00,36.63,36.84,36.53,36.53,38800.0,28.1525,28.3139,28.0757,28.0757,38800.0
2007-08-10 13:50:00,36.55,36.73,36.46,36.73,51400.0,28.091,28.2294,28.0219,28.2294,51400.0
2007-08-10 14:00:00,36.68,37.16,36.68,37.1,37000.0,28.1909,28.5599,28.1909,28.5137,37000.0
2007-08-10 14:10:00,37.09,37.19,37.03,37.19,24600.0,28.5061,28.5829,28.4599,28.5829,24600.0
2007-08-10 14:20:00,37.17,37.4,37.13,37.38,38000.0,28.5675,28.7443,28.5368,28.7289,38000.0
2007-08-10 14:30:00,37.37,37.38,37.07,37.12,59200.0,28.7213,28.7289,28.4907,28.5291,59200.0
2007-08-10 14:40:00,37.15,37.4,37.05,37.32,41900.0,28.5522,28.7443,28.4753,28.6828,41900.0
2007-08-10 14:50:00,37.28,37.34,37.09,37.1,29600.0,28.6521,28.6982,28.5061,28.5137,29600.0
2007-08-10 15:00:00,37.11,37.25,37.08,37.22,37200.0,28.5214,28.629,28.4984,28.606,37200.0
2007-08-10 15:10:00,37.22,37.48,37.17,37.46,34600.0,28.606,28.8058,28.5675,28.7904,34600.0
2007-08-10 15:20:00,37.45,38.14,37.44,38.14,44700.0,28.7827,29.313,28.7751,29.313,44700.0
2007-08-10 15:30:00,38.14,38.77,38.14,38.47,82100.0,29.313,29.7972,29.313,29.5667,82100.0
2007-08-10 15:40:00,38.43,38.44,37.85,37.93,105300.0,29.5359,29.5436,29.0902,29.1516,105300.0
2007-08-10 15:50:00,37.96,38.15,37.65,37.77,97200.0,29.1747,29.3207,28.9365,29.0287,97200.0
2007-08-13 09:30:00,38.0,38.38,38.0,38.34,12400.0,29.2054,29.4975,29.2054,29.4668,12400.0
2007-08-13 09:40:00,38.34,38.84,38.3,38.79,49300.0,29.4668,29.851,29.436,29.8126,49300.0
2007-08-13 09:50:00,38.8,38.97,38.72,38.72,65400.0,29.8203,29.951,29.7588,29.7588,65400.0
2007-08-13 10:00:00,38.75,38.91,38.71,38.88,55100.0,29.7819,29.9048,29.7511,29.8818,55100.0
2007-08-13 10:10:00,38.9,39.25,38.9,39.21,37800.0,29.8972,30.1662,29.8972,30.1354,37800.0
2007-08-13 10:20:00,39.21,39.34,39.2,39.34,19800.0,30.1354,30.2353,30.1277,30.2353,19800.0
2007-08-13 10:30:00,39.3,39.43,39.3,39.43,22600.0,30.2046,30.3045,30.2046,30.3045,22600.0
2007-08-13 10:40:00,39.4,39.71,39.29,39.71,53400.0,30.2814,30.5197,30.1969,30.5197,53400.0
2007-08-13 10:50:00,39.73,39.77,39.59,39.63,51400.0,30.5351,30.5658,30.4275,30.4582,51400.0
2007-08-13 11:00:00,39.65,39.67,39.58,39.64,86500.0,30.4736,30.489,30.4198,30.4659,86500.0
2007-08-13 11:10:00,39.64,39.76,39.64,39.72,25500.0,30.4659,30.5581,30.4659,30.5274,25500.0
2007-08-13 11:20:00,39.73,39.78,39.65,39.71,44800.0,30.5351,30.5735,30.4736,30.5197,44800.0
2007-08-13 11:30:00,39.74,39.74,39.58,39.66,33400.0,30.5428,30.5428,30.4198,30.4813,33400.0
2007-08-13 11:40:00,39.66,39.7,39.6,39.64,21900.0,30.4813,30.512,30.4352,30.4659,21900.0
2007-08-13 11:50:00,39.65,39.75,39.51,39.67,41700.0,30.4736,30.5504,30.366,30.489,41700.0
2007-08-13 12:00:00,39.67,39.69,39.31,39.37,39500.0,30.489,30.5043,30.2123,30.2584,39500.0
2007-08-13 12:10:00,39.34,39.38,39.21,39.29,33500.0,30.2353,30.2661,30.1354,30.1969,33500.0
2007-08-13 12:20:00,39.28,39.3,39.23,39.23,18200.0,30.1892,30.2046,30.1508,30.1508,18200.0
2007-08-13 12:30:00,39.23,39.34,39.23,39.29,16500.0,30.1508,30.2353,30.1508,30.1969,16500.0
2007-08-13 12:40:00,39.29,39.33,39.24,39.26,15200.0,30.1969,30.2276,30.1585,30.1738,15200.0
2007-08-13 12:50:00,39.26,39.29,38.95,38.99,27100.0,30.1738,30.1969,29.9356,29.9663,27100.0
2007-08-13 13:00:00,38.95,38.99,38.68,38.68,14600.0,29.9356,29.9663,29.7281,29.7281,14600.0
2007-08-13 13:10:00,38.7,38.72,38.44,38.46,14000.0,29.7434,29.7588,29.5436,29.559,14000.0
2007-08-13 13:20:00,38.46,38.46,38.11,38.24,25000.0,29.559,29.559,29.29,29.3899,25000.0
2007-08-13 13:30:00,38.23,38.35,38.19,38.35,7900.0,29.3822,29.4744,29.3515,29.4744,7900.0
2007-08-13 13:40:00,38.34,38.39,38.33,38.36,19200.0,29.4668,29.5052,29.4591,29.4821,19200.0
2007-08-13 13:50:00,38.35,38.4,38.24,38.4,26700.0,29.4744,29.5129,29.3899,29.5129,26700.0
2007-08-13 14:00:00,38.4,38.45,38.38,38.38,12300.0,29.5129,29.5513,29.4975,29.4975,12300.0
2007-08-13 14:10:00,38.38,38.41,38.34,38.36,12900.0,29.4975,29.5206,29.4668,29.4821,12900.0
2007-08-13 14:20:00,38.36,38.76,38.36,38.68,30600.0,29.4821,29.7896,29.4821,29.7281,30600.0
2007-08-13 14:30:00,38.69,38.69,38.56,38.58,14500.0,29.7358,29.7358,29.6358,29.6512,14500.0
2007-08-13 14:40:00,38.6,38.62,38.46,38.58,21600.0,29.6666,29.682,29.559,29.6512,21600.0
2007-08-13 14:50:00,38.58,38.69,38.49,38.49,27300.0,29.6512,29.7358,29.582,29.582,27300.0
2007-08-13 15:00:00,38.49,38.54,38.28,38.29,27400.0,29.582,29.6205,29.4206,29.4283,27400.0
2007-08-13 15:10:00,38.29,38.38,38.23,38.3,33200.0,29.4283,29.4975,29.3822,29.436,33200.0
2007-08-13 15:20:00,38.31,38.41,38.23,38.41,33300.0,29.4437,29.5206,29.3822,29.5206,33300.0
2007-08-13 15:30:00,38.4,38.47,38.38,38.41,36100.0,29.5129,29.5667,29.4975,29.5206,36100.0
2007-08-13 15:40:00,38.41,38.56,38.41,38.51,60100.0,29.5206,29.6358,29.5206,29.5974,60100.0
2007-08-13 15:50:00,38.51,38.55,38.23,38.23,55000.0,29.5974,29.6282,29.3822,29.3822,55000.0
2007-08-14 09:30:00,38.29,38.56,38.29,38.54,8400.0,29.4283,29.6358,29.4283,29.6205,8400.0
2007-08-14 09:40:00,38.54,38.84,38.36,38.4,24500.0,29.6205,29.851,29.4821,29.5129,24500.0
2007-08-14 09:50:00,38.38,38.48,37.95,38.06,22200.0,29.4975,29.5744,29.167,29.2516,22200.0
2007-08-14 10:00:00,38.06,38.11,37.84,37.85,14300.0,29.2516,29.29,29.0825,29.0902,14300.0
2007-08-14 10:10:00,37.86,37.87,37.49,37.51,22000.0,29.0978,29.1055,28.8135,28.8289,22000.0
2007-08-14 10:20:00,37.51,37.6,37.0,37.21,29700.0,28.8289,28.898,28.4369,28.5983,29700.0
2007-08-14 10:30:00,37.2,37.54,37.15,37.4,27400.0,28.5906,28.8519,28.5522,28.7443,27400.0
2007-08-14 10:40:00,37.4,37.44,37.34,37.44,6800.0,28.7443,28.7751,28.6982,28.7751,6800.0
2007-08-14 10:50:00,37.4,37.44,37.29,37.35,17400.0,28.7443,28.7751,28.6598,28.7059,17400.0
2007-08-14 11:00:00,37.35,37.36,36.84,36.98,37100.0,28.7059,28.7136,28.3139,28.4215,37100.0
2007-08-14 11:10:00,36.95,37.17,36.94,37.17,13500.0,28.3985,28.5675,28.3908,28.5675,13500.0
2007-08-14 11:20:00,37.17,37.26,37.02,37.11,13300.0,28.5675,28.6367,28.4523,28.5214,13300.0
2007-08-14 11:30:00,37.1,37.37,37.09,37.31,13100.0,28.5137,28.7213,28.5061,28.6751,13100.0
2007-08-14 11:40:00,37.3,37.5,37.23,37.5,18200.0,28.6675,28.8212,28.6137,28.8212,18200.0
2007-08-14 11:50:00,37.48,37.79,37.46,37.73,11000.0,28.8058,29.044,28.7904,28.9979,11000.0
2007-08-14 12:00:00,37.76,37.77,37.63,37.68,10200.0,29.021,29.0287,28.9211,28.9595,10200.0
2007-08-14 12:10:00,37.65,37.92,37.65,37.88,11400.0,28.9365,29.144,28.9365,29.1132,11400.0
2007-08-14 12:20:00,37.9,38.09,37.89,37.95,27100.0,29.1286,29.2746,29.1209,29.167,27100.0
2007-08-14 12:30:00,37.94,37.94,37.88,37.9,7700.0,29.1593,29.1593,29.1132,29.1286,7700.0
2007-08-14 12:40:00,37.89,37.89,37.79,37.82,9000.0,29.1209,29.1209,29.044,29.0671,9000.0
2007-08-14 12:50:00,37.82,37.89,37.78,37.88,6700.0,29.0671,29.1209,29.0364,29.1132,6700.0
2007-08-14 13:00:00,37.86,37.98,37.84,37.95,12400.0,29.0978,29.1901,29.0825,29.167,12400.0
2007-08-14 13:10:00,37.93,37.96,37.89,37.94,10700.0,29.1516,29.1747,29.1209,29.1593,10700.0
2007-08-14 13:20:00,37.9,37.92,37.82,37.89,9200.0,29.1286,29.144,29.0671,29.1209,9200.0
2007-08-14 13:30:00,37.85,37.98,37.81,37.96,12100.0,29.0902,29.1901,29.0594,29.1747,12100.0
2007-08-14 13:40:00,37.97,37.97,37.76,37.76,17600.0,29.1824,29.1824,29.021,29.021,17600.0
2007-08-14 13:50:00,37.75,37.75,37.44,37.44,17800.0,29.0133,29.0133,28.7751,28.7751,17800.0
2007-08-14 14:00:00,37.43,37.48,37.29,37.37,15800.0,28.7674,28.8058,28.6598,28.7213,15800.0
2007-08-14 14:10:00,37.37,37.6,37.36,37.59,13100.0,28.7213,28.898,28.7136,28.8903,13100.0
2007-08-14 14:20:00,37.6,37.69,37.53,37.65,22700.0,28.898,28.9672,28.8442,28.9365,22700.0
2007-08-14 14:30:00,37.59,37.65,37.45,37.5,18500.0,28.8903,28.9365,28.7827,28.8212,18500.0
2007-08-14 14:40:00,37.49,37.72,37.49,37.6,36500.0,28.8135,28.9903,28.8135,28.898,36500.0
2007-08-14 14:50:00,37.6,37.62,37.38,37.43,31700.0,28.898,28.9134,28.7289,28.7674,31700.0
2007-08-14 15:00:00,37.43,37.54,37.1,37.31,70200.0,28.7674,28.8519,28.5137,28.6751,70200.0
2007-08-14 15:10:00,37.35,37.5,37.31,37.45,23800.0,28.7059,28.8212,28.6751,28.7827,23800.0
2007-08-14 15:20:00,37.44,37.57,37.41,37.48,45000.0,28.7751,28.875,28.752,28.8058,45000.0
2007-08-14 15:30:00,37.48,37.5,37.14,37.2,46900.0,28.8058,28.8212,28.5445,28.5906,46900.0
2007-08-14 15:40:00,37.2,37.25,36.99,36.99,65300.0,28.5906,28.629,28.4292,28.4292,65300.0
2007-08-14 15:50:00,36.96,37.02,36.9,36.96,53000.0,28.4061,28.4523,28.36,28.4061,53000.0
2007-08-15 09:30:00,36.75,36.85,36.57,36.69,19700.0,28.2447,28.3216,28.1064,28.1986,19700.0
2007-08-15 09:40:00,36.72,36.9,36.62,36.89,7800.0,28.2217,28.36,28.1448,28.3523,7800.0
2007-08-15 09:50:00,36.91,37.36,36.91,37.07,29800.0,28.3677,28.7136,28.3677,28.4907,29800.0
2007-08-15 10:00:00,37.01,37.1,36.9,37.0,20000.0,28.4446,28.5137,28.36,28.4369,20000.0
2007-08-15 10:10:00,36.91,37.2,36.91,37.16,14200.0,28.3677,28.5906,28.3677,28.5599,14200.0
2007-08-15 10:20:00,37.17,37.31,37.12,37.22,8800.0,28.5675,28.6751,28.5291,28.606,8800.0
2007-08-15 10:30:00,37.19,37.2,36.98,36.98,18500.0,28.5829,28.5906,28.4215,28.4215,18500.0
2007-08-15 10:40:00,37.02,37.02,36.91,37.0,8800.0,28.4523,28.4523,28.3677,28.4369,8800.0
2007-08-15 10:50:00,37.02,37.02,36.85,36.89,14800.0,28.4523,28.4523,28.3216,28.3523,14800.0
2007-08-15 11:00:00,36.94,36.95,36.85,36.85,7600.0,28.3908,28.3985,28.3216,28.3216,7600.0
2007-08-15 11:10:00,36.85,36.94,36.85,36.87,6400.0,28.3216,28.3908,28.3216,28.337,6400.0
2007-08-15 11:20:00,36.9,36.94,36.87,36.94,6300.0,28.36,28.3908,28.337,28.3908,6300.0
2007-08-15 11:30:00,36.9,37.0,36.85,36.86,14300.0,28.36,28.4369,28.3216,28.3293,14300.0
2007-08-15 11:40:00,36.85,36.92,36.85,36.9,9300.0,28.3216,28.3754,28.3216,28.36,9300.0
2007-08-15 11:50:00,36.85,36.9,36.8,36.83,21900.0,28.3216,28.36,28.2832,28.3062,21900.0
2007-08-15 12:00:00,36.84,36.88,36.79,36.85,10600.0,28.3139,28.3447,28.2755,28.3216,10600.0
2007-08-15 12:10:00,36.81,36.99,36.78,36.92,32800.0,28.2909,28.4292,28.2678,28.3754,32800.0
2007-08-15 12:20:00,36.91,36.97,36.87,36.91,9400.0,28.3677,28.4138,28.337,28.3677,9400.0
2007-08-15 12:30:00,36.9,36.95,36.89,36.95,11300.0,28.36,28.3985,28.3523,28.3985,11300.0
2007-08-15 12:40:00,36.95,37.06,36.92,37.02,10600.0,28.3985,28.483,28.3754,28.4523,10600.0
2007-08-15 12:50:00,37.02,37.06,36.87,36.91,17900.0,28.4523,28.483,28.337,28.3677,17900.0
2007-08-15 13:00:00,36.87,36.9,36.81,36.86,17400.0,28.337,28.36,28.2909,28.3293,17400.0
2007-08-15 13:10:00,36.88,36.9,36.7,36.79,23300.0,28.3447,28.36,28.2063,28.2755,23300.0
2007-08-15 13:20:00,36.75,36.82,36.71,36.74,14200.0,28.2447,28.2985,28.214,28.2371,14200.0
2007-08-15 13:30:00,36.71,36.87,36.71,36.8,16100.0,28.214,28.337,28.214,28.2832,16100.0
2007-08-15 13:40:00,36.81,36.85,36.73,36.75,20900.0,28.2909,28.3216,28.2294,28.2447,20900.0
2007-08-15 13:50:00,36.75,36.87,36.7,36.82,11200.0,28.2447,28.337,28.2063,28.2985,11200.0
2007-08-15 14:00:00,36.82,36.85,36.72,36.75,15400.0,28.2985,28.3216,28.2217,28.2447,15400.0
2007-08-15 14:10:00,36.71,36.75,36.56,36.67,40100.0,28.214,28.2447,28.0987,28.1833,40100.0
2007-08-15 14:20:00,36.66,36.71,36.61,36.65,10600.0,28.1756,28.214,28.1371,28.1679,10600.0
2007-08-15 14:30:00,36.65,36.8,36.6,36.71,25300.0,28.1679,28.2832,28.1295,28.214,25300.0
2007-08-15 14:40:00,36.72,36.77,36.47,36.51,35100.0,28.2217,28.2601,28.0295,28.0603,35100.0
2007-08-15 14:50:00,36.47,36.65,36.37,36.55,31100.0,28.0295,28.1679,27.9527,28.091,31100.0
2007-08-15 15:00:00,36.56,36.59,36.37,36.37,19400.0,28.0987,28.1218,27.9527,27.9527,19400.0
2007-08-15 15:10:00,36.37,36.51,36.35,36.51,36100.0,27.9527,28.0603,27.9373,28.0603,36100.0
2007-08-15 15:20:00,36.55,36.62,36.2,36.27,31500.0,28.091,28.1448,27.822,27.8758,31500.0
2007-08-15 15:30:00,36.26,36.27,36.09,36.24,26000.0,27.8681,27.8758,27.7375,27.8528,26000.0
2007-08-15 15:40:00,36.24,36.44,36.23,36.37,43900.0,27.8528,28.0065,27.8451,27.9527,43900.0
2007-08-15 15:50:00,36.36,36.37,35.86,35.88,87000.0,27.945,27.9527,27.5607,27.5761,87000.0
2007-08-16 09:30:00,35.6,35.6,35.2,35.4,20000.0,27.3609,27.3609,27.0535,27.2072,20000.0
2007-08-16 09:40:00,35.37,35.68,35.3,35.62,23300.0,27.1841,27.4224,27.1303,27.3763,23300.0
2007-08-16 09:50:00,35.65,35.88,35.58,35.63,12700.0,27.3993,27.5761,27.3455,27.384,12700.0
2007-08-16 10:00:00,35.62,35.62,35.38,35.5,11900.0,27.3763,27.3763,27.1918,27.284,11900.0
2007-08-16 10:10:00,35.47,35.62,35.41,35.49,12900.0,27.261,27.3763,27.2149,27.2764,12900.0
2007-08-16 10:20:00,35.54,35.56,35.29,35.31,19700.0,27.3148,27.3302,27.1226,27.138,19700.0
2007-08-16 10:30:00,35.28,35.34,35.16,35.3,22500.0,27.115,27.1611,27.0227,27.1303,22500.0
2007-08-16 10:40:00,35.27,35.38,35.19,35.21,24700.0,27.1073,27.1918,27.0458,27.0612,24700.0
2007-08-16 10:50:00,35.17,35.32,35.12,35.19,31800.0,27.0304,27.1457,26.992,27.0458,31800.0
2007-08-16 11:00:00,35.2,35.62,35.2,35.62,26900.0,27.0535,27.3763,27.0535,27.3763,26900.0
2007-08-16 11:10:00,35.62,35.73,35.42,35.42,19100.0,27.3763,27.4608,27.2226,27.2226,19100.0
2007-08-16 11:20:00,35.4,35.58,35.29,35.37,11100.0,27.2072,27.3455,27.1226,27.1841,11100.0
2007-08-16 11:30:00,35.33,35.36,35.17,35.3,33600.0,27.1534,27.1764,27.0304,27.1303,33600.0
2007-08-16 11:40:00,35.29,35.39,35.18,35.23,13500.0,27.1226,27.1995,27.0381,27.0765,13500.0
2007-08-16 11:50:00,35.2,35.33,35.08,35.32,23900.0,27.0535,27.1534,26.9612,27.1457,23900.0
2007-08-16 12:00:00,35.32,35.32,34.74,34.76,23800.0,27.1457,27.1457,26.6999,26.7153,23800.0
2007-08-16 12:10:00,34.74,34.86,34.13,34.86,67100.0,26.6999,26.7922,26.2311,26.7922,67100.0
2007-08-16 12:20:00,34.86,34.91,34.65,34.81,15400.0,26.7922,26.8306,26.6308,26.7537,15400.0
2007-08-16 12:30:00,34.79,34.91,34.73,34.78,23300.0,26.7384,26.8306,26.6922,26.7307,23300.0
2007-08-16 12:40:00,34.82,34.91,34.27,34.3,52600.0,26.7614,26.8306,26.3387,26.3618,52600.0
2007-08-16 12:50:00,34.27,34.6,34.18,34.37,43100.0,26.3387,26.5923,26.2695,26.4156,43100.0
2007-08-16 13:00:00,34.37,34.69,34.33,34.69,41700.0,26.4156,26.6615,26.3848,26.6615,41700.0
2007-08-16 13:10:00,34.69,35.45,34.69,35.34,40900.0,26.6615,27.2456,26.6615,27.1611,40900.0
2007-08-16 13:20:00,35.3,35.33,34.62,34.82,32200.0,27.1303,27.1534,26.6077,26.7614,32200.0
2007-08-16 13:30:00,34.81,34.99,34.53,34.93,30900.0,26.7537,26.8921,26.5385,26.846,30900.0
2007-08-16 13:40:00,34.97,35.0,34.73,34.84,29400.0,26.8767,26.8998,26.6922,26.7768,29400.0
2007-08-16 13:50:00,34.86,34.98,34.74,34.86,19800.0,26.7922,26.8844,26.6999,26.7922,19800.0
2007-08-16 14:00:00,34.86,35.12,34.78,34.87,24100.0,26.7922,26.992,26.7307,26.7998,24100.0
2007-08-16 14:10:00,34.85,35.21,34.85,35.01,23100.0,26.7845,27.0612,26.7845,26.9074,23100.0
2007-08-16 14:20:00,35.03,35.05,34.74,34.98,22900.0,26.9228,26.9382,26.6999,26.8844,22900.0
2007-08-16 14:30:00,34.99,34.99,34.57,34.78,30800.0,26.8921,26.8921,26.5693,26.7307,30800.0
2007-08-16 14:40:00,34.8,34.9,34.48,34.64,29500.0,26.746,26.8229,26.5001,26.6231,29500.0
2007-08-16 14:50:00,34.64,34.9,34.6,34.83,32600.0,26.6231,26.8229,26.5923,26.7691,32600.0
2007-08-16 15:00:00,34.83,34.86,34.59,34.75,46500.0,26.7691,26.7922,26.5846,26.7076,46500.0
2007-08-16 15:10:00,34.74,34.74,34.4,34.63,25200.0,26.6999,26.6999,26.4386,26.6154,25200.0
2007-08-16 15:20:00,34.65,34.8,34.6,34.77,21900.0,26.6308,26.746,26.5923,26.723,21900.0
2007-08-16 15:30:00,34.78,34.94,34.7,34.86,28500.0,26.7307,26.8536,26.6692,26.7922,28500.0
2007-08-16 15:40:00,34.87,35.19,34.84,35.13,38000.0,26.7998,27.0458,26.7768,26.9997,38000.0
2007-08-16 15:50:00,35.16,35.31,35.13,35.19,45300.0,27.0227,27.138,26.9997,27.0458,45300.0
2007-08-17 09:30:00,37.0,37.49,36.8,37.49,80400.0,28.4369,28.8135,28.2832,28.8135,80400.0
2007-08-17 09:40:00,37.48,37.5,36.83,37.37,41500.0,28.8058,28.8212,28.3062,28.7213,41500.0
2007-08-17 09:50:00,37.33,37.33,36.56,36.9,66100.0,28.6905,28.6905,28.0987,28.36,66100.0
2007-08-17 10:00:00,36.94,37.07,36.84,36.89,41100.0,28.3908,28.4907,28.3139,28.3523,41100.0
2007-08-17 10:10:00,36.82,36.82,36.17,36.21,42800.0,28.2985,28.2985,27.799,27.8297,42800.0
2007-08-17 10:20:00,36.2,36.44,35.67,35.7,42000.0,27.822,28.0065,27.4147,27.4377,42000.0
2007-08-17 10:30:00,35.68,35.86,35.52,35.76,24700.0,27.4224,27.5607,27.2994,27.4839,24700.0
2007-08-17 10:40:00,35.76,35.83,35.19,35.28,26800.0,27.4839,27.5377,27.0458,27.115,26800.0
2007-08-17 10:50:00,35.25,36.04,35.17,35.74,36800.0,27.0919,27.6991,27.0304,27.4685,36800.0
2007-08-17 11:00:00,35.79,36.59,35.75,36.1,37200.0,27.5069,28.1218,27.4762,27.7452,37200.0
2007-08-17 11:10:00,36.1,36.16,35.76,36.06,23500.0,27.7452,27.7913,27.4839,27.7144,23500.0
2007-08-17 11:20:00,36.1,36.39,35.93,36.2,25800.0,27.7452,27.9681,27.6145,27.822,25800.0
2007-08-17 11:30:00,36.2,36.41,36.1,36.41,10600.0,27.822,27.9834,27.7452,27.9834,10600.0
2007-08-17 11:40:00,36.41,36.45,36.21,36.21,8800.0,27.9834,28.0142,27.8297,27.8297,8800.0
2007-08-17 11:50:00,36.2,36.2,35.77,35.82,15500.0,27.822,27.822,27.4915,27.53,15500.0
2007-08-17 12:00:00,35.85,35.97,35.72,35.72,19900.0,27.553,27.6453,27.4531,27.4531,19900.0
2007-08-17 12:10:00,35.78,35.92,35.68,35.79,21100.0,27.4992,27.6068,27.4224,27.5069,21100.0
2007-08-17 12:20:00,35.79,36.0,35.71,35.76,22800.0,27.5069,27.6683,27.4454,27.4839,22800.0
2007-08-17 12:30:00,35.73,35.85,35.63,35.66,21000.0,27.4608,27.553,27.384,27.407,21000.0
2007-08-17 12:40:00,35.65,35.79,35.58,35.71,17600.0,27.3993,27.5069,27.3455,27.4454,17600.0
2007-08-17 12:50:00,35.71,35.76,35.63,35.63,10900.0,27.4454,27.4839,27.384,27.384,10900.0
2007-08-17 13:00:00,35.63,35.91,35.63,35.85,18400.0,27.384,27.5991,27.384,27.553,18400.0
2007-08-17 13:10:00,35.86,36.22,35.81,36.22,17800.0,27.5607,27.8374,27.5223,27.8374,17800.0
2007-08-17 13:20:00,36.21,36.45,36.21,36.27,22700.0,27.8297,28.0142,27.8297,27.8758,22700.0
2007-08-17 13:30:00,36.27,36.29,36.01,36.01,6100.0,27.8758,27.8912,27.676,27.676,6100.0
2007-08-17 13:40:00,36.01,36.01,35.83,35.9,17800.0,27.676,27.676,27.5377,27.5915,17800.0
2007-08-17 13:50:00,35.92,35.95,35.83,35.88,10300.0,27.6068,27.6299,27.5377,27.5761,10300.0
2007-08-17 14:00:00,35.88,35.97,35.84,35.86,16500.0,27.5761,27.6453,27.5453,27.5607,16500.0
2007-08-17 14:10:00,35.9,36.0,35.86,35.94,7900.0,27.5915,27.6683,27.5607,27.6222,7900.0
2007-08-17 14:20:00,35.96,35.96,35.84,35.85,15100.0,27.6376,27.6376,27.5453,27.553,15100.0
2007-08-17 14:30:00,35.88,35.97,35.82,35.89,28000.0,27.5761,27.6453,27.53,27.5838,28000.0
2007-08-17 14:40:00,35.89,35.97,35.87,35.9,16200.0,27.5838,27.6453,27.5684,27.5915,16200.0
2007-08-17 14:50:00,35.97,36.02,35.78,35.82,18100.0,27.6453,27.6837,27.4992,27.53,18100.0
2007-08-17 15:00:00,35.8,36.4,35.74,36.36,24700.0,27.5146,27.9757,27.4685,27.945,24700.0
2007-08-17 15:10:00,36.36,36.4,36.12,36.31,25800.0,27.945,27.9757,27.7605,27.9066,25800.0
2007-08-17 15:20:00,36.31,36.31,35.75,35.92,30800.0,27.9066,27.9066,27.4762,27.6068,30800.0
2007-08-17 15:30:00,35.94,36.14,35.84,35.98,23500.0,27.6222,27.7759,27.5453,27.6529,23500.0
2007-08-17 15:40:00,35.99,36.11,35.8,36.11,23800.0,27.6606,27.7529,27.5146,27.7529,23800.0
2007-08-17 15:50:00,36.12,36.12,35.64,35.84,82400.0,27.7605,27.7605,27.3916,27.5453,82400.0
2007-08-20 09:30:00,35.75,35.79,35.48,35.73,17400.0,27.4762,27.5069,27.2687,27.4608,17400.0
2007-08-20 09:40:00,35.72,35.96,35.6,35.67,24600.0,27.4531,27.6376,27.3609,27.4147,24600.0
2007-08-20 09:50:00,35.71,36.26,35.68,36.09,24600.0,27.4454,27.8681,27.4224,27.7375,24600.0
2007-08-20 10:00:00,36.12,36.28,36.03,36.28,16300.0,27.7605,27.8835,27.6914,27.8835,16300.0
2007-08-20 10:10:00,36.28,36.48,36.22,36.32,16100.0,27.8835,28.0372,27.8374,27.9143,16100.0
2007-08-20 10:20:00,36.29,36.6,36.23,36.55,30100.0,27.8912,28.1295,27.8451,28.091,30100.0
2007-08-20 10:30:00,36.54,36.54,36.43,36.47,7900.0,28.0833,28.0833,27.9988,28.0295,7900.0
2007-08-20 10:40:00,36.43,36.67,36.36,36.6,24100.0,27.9988,28.1833,27.945,28.1295,24100.0
2007-08-20 10:50:00,36.6,36.84,36.55,36.76,35200.0,28.1295,28.3139,28.091,28.2524,35200.0
2007-08-20 11:00:00,36.76,36.76,36.56,36.59,8600.0,28.2524,28.2524,28.0987,28.1218,8600.0
2007-08-20 11:10:00,36.56,36.66,36.56,36.62,8800.0,28.0987,28.1756,28.0987,28.1448,8800.0
2007-08-20 11:20:00,36.64,36.67,36.55,36.55,11400.0,28.1602,28.1833,28.091,28.091,11400.0
2007-08-20 11:30:00,36.61,36.67,36.59,36.61,9600.0,28.1371,28.1833,28.1218,28.1371,9600.0
2007-08-20 11:40:00,36.61,36.69,36.57,36.63,8300.0,28.1371,28.1986,28.1064,28.1525,8300.0
2007-08-20 11:50:00,36.59,36.68,36.51,36.51,21700.0,28.1218,28.1909,28.0603,28.0603,21700.0
2007-08-20 12:00:00,36.47,36.68,36.47,36.58,28900.0,28.0295,28.1909,28.0295,28.1141,28900.0
2007-08-20 12:10:00,36.65,36.67,36.5,36.6,22900.0,28.1679,28.1833,28.0526,28.1295,22900.0
2007-08-20 12:20:00,36.62,36.85,36.62,36.72,46100.0,28.1448,28.3216,28.1448,28.2217,46100.0
2007-08-20 12:30:00,36.8,36.81,36.72,36.77,5700.0,28.2832,28.2909,28.2217,28.2601,5700.0
2007-08-20 12:40:00,36.77,36.77,36.68,36.73,7700.0,28.2601,28.2601,28.1909,28.2294,7700.0
2007-08-20 12:50:00,36.72,36.76,36.63,36.7,7900.0,28.2217,28.2524,28.1525,28.2063,7900.0
2007-08-20 13:00:00,36.69,36.71,36.64,36.66,7800.0,28.1986,28.214,28.1602,28.1756,7800.0
2007-08-20 13:10:00,36.71,36.75,36.64,36.69,11100.0,28.214,28.2447,28.1602,28.1986,11100.0
2007-08-20 13:20:00,36.65,36.7,36.62,36.7,8100.0,28.1679,28.2063,28.1448,28.2063,8100.0
2007-08-20 13:30:00,36.71,36.72,36.66,36.69,8100.0,28.214,28.2217,28.1756,28.1986,8100.0
2007-08-20 13:40:00,36.68,36.85,36.67,36.85,11000.0,28.1909,28.3216,28.1833,28.3216,11000.0
2007-08-20 13:50:00,36.89,36.9,36.78,36.8,9700.0,28.3523,28.36,28.2678,28.2832,9700.0
2007-08-20 14:00:00,36.79,36.81,36.72,36.75,12200.0,28.2755,28.2909,28.2217,28.2447,12200.0
2007-08-20 14:10:00,36.75,36.77,36.67,36.71,18200.0,28.2447,28.2601,28.1833,28.214,18200.0
2007-08-20 14:20:00,36.71,36.75,36.67,36.7,13600.0,28.214,28.2447,28.1833,28.2063,13600.0
2007-08-20 14:30:00,36.73,37.1,36.69,37.05,19200.0,28.2294,28.5137,28.1986,28.4753,19200.0
2007-08-20 14:40:00,37.07,37.13,36.99,37.09,10100.0,28.4907,28.5368,28.4292,28.5061,10100.0
2007-08-20 14:50:00,37.07,37.3,37.05,37.26,12400.0,28.4907,28.6675,28.4753,28.6367,12400.0
2007-08-20 15:00:00,37.23,37.43,37.14,37.22,28700.0,28.6137,28.7674,28.5445,28.606,28700.0
2007-08-20 15:10:00,37.21,37.33,37.17,37.27,20000.0,28.5983,28.6905,28.5675,28.6444,20000.0
2007-08-20 15:20:00,37.26,37.32,37.23,37.27,24900.0,28.6367,28.6828,28.6137,28.6444,24900.0
2007-08-20 15:30:00,37.25,37.27,37.08,37.1,30700.0,28.629,28.6444,28.4984,28.5137,30700.0
2007-08-20 15:40:00,37.11,37.27,37.09,37.25,23100.0,28.5214,28.6444,28.5061,28.629,23100.0
2007-08-20 15:50:00,37.26,37.28,37.08,37.09,25700.0,28.6367,28.6521,28.4984,28.5061,25700.0
2007-08-21 09:30:00,36.76,36.76,36.47,36.63,18100.0,28.2524,28.2524,28.0295,28.1525,18100.0
2007-08-21 09:40:00,36.63,36.84,36.62,36.73,23700.0,28.1525,28.3139,28.1448,28.2294,23700.0
2007-08-21 09:50:00,36.71,37.09,36.7,36.92,11200.0,28.214,28.5061,28.2063,28.3754,11200.0
2007-08-21 10:00:00,36.94,37.19,36.85,37.04,36800.0,28.3908,28.5829,28.3216,28.4676,36800.0
2007-08-21 10:10:00,37.02,37.07,36.76,36.82,33100.0,28.4523,28.4907,28.2524,28.2985,33100.0
2007-08-21 10:20:00,36.81,36.94,36.75,36.87,25800.0,28.2909,28.3908,28.2447,28.337,25800.0
2007-08-21 10:30:00,36.87,36.97,36.7,36.84,10600.0,28.337,28.4138,28.2063,28.3139,10600.0
2007-08-21 10:40:00,36.87,36.89,36.79,36.87,8400.0,28.337,28.3523,28.2755,28.337,8400.0
2007-08-21 10:50:00,36.84,36.86,36.8,36.81,4300.0,28.3139,28.3293,28.2832,28.2909,4300.0
2007-08-21 11:00:00,36.83,37.04,36.8,36.88,10600.0,28.3062,28.4676,28.2832,28.3447,10600.0
2007-08-21 11:10:00,36.88,36.93,36.85,36.9,8200.0,28.3447,28.3831,28.3216,28.36,8200.0
2007-08-21 11:20:00,36.91,37.08,36.89,37.07,12400.0,28.3677,28.4984,28.3523,28.4907,12400.0
2007-08-21 11:30:00,37.09,37.33,37.09,37.13,24200.0,28.5061,28.6905,28.5061,28.5368,24200.0
2007-08-21 11:40:00,37.13,37.23,37.13,37.22,7100.0,28.5368,28.6137,28.5368,28.606,7100.0
2007-08-21 11:50:00,37.23,37.23,37.11,37.11,11800.0,28.6137,28.6137,28.5214,28.5214,11800.0
2007-08-21 12:00:00,37.11,37.11,37.02,37.03,9100.0,28.5214,28.5214,28.4523,28.4599,9100.0
2007-08-21 12:10:00,37.0,37.03,36.98,36.98,5000.0,28.4369,28.4599,28.4215,28.4215,5000.0
2007-08-21 12:20:00,36.99,37.03,36.93,36.93,3300.0,28.4292,28.4599,28.3831,28.3831,3300.0
2007-08-21 12:30:00,36.93,36.95,36.81,36.82,10700.0,28.3831,28.3985,28.2909,28.2985,10700.0
2007-08-21 12:40:00,36.89,36.91,36.72,36.74,21600.0,28.3523,28.3677,28.2217,28.2371,21600.0
2007-08-21 12:50:00,36.73,36.96,36.73,36.96,8300.0,28.2294,28.4061,28.2294,28.4061,8300.0
2007-08-21 13:00:00,36.96,37.0,36.83,36.91,6000.0,28.4061,28.4369,28.3062,28.3677,6000.0
2007-08-21 13:10:00,36.9,37.04,36.86,37.02,11200.0,28.36,28.4676,28.3293,28.4523,11200.0
2007-08-21 13:20:00,37.03,37.03,36.94,36.99,4000.0,28.4599,28.4599,28.3908,28.4292,4000.0
2007-08-21 13:30:00,36.95,36.99,36.88,36.88,4000.0,28.3985,28.4292,28.3447,28.3447,4000.0
2007-08-21 13:40:00,36.86,36.99,36.86,36.95,7000.0,28.3293,28.4292,28.3293,28.3985,7000.0
2007-08-21 13:50:00,36.91,36.96,36.88,36.91,7500.0,28.3677,28.4061,28.3447,28.3677,7500.0
2007-08-21 14:00:00,36.93,37.14,36.9,37.04,12300.0,28.3831,28.5445,28.36,28.4676,12300.0
2007-08-21 14:10:00,37.05,37.05,36.94,36.97,5100.0,28.4753,28.4753,28.3908,28.4138,5100.0
2007-08-21 14:20:00,36.96,37.0,36.87,37.0,5900.0,28.4061,28.4369,28.337,28.4369,5900.0
2007-08-21 14:30:00,36.97,37.02,36.84,36.87,16300.0,28.4138,28.4523,28.3139,28.337,16300.0
2007-08-21 14:40:00,36.88,36.97,36.85,36.97,6100.0,28.3447,28.4138,28.3216,28.4138,6100.0
2007-08-21 14:50:00,36.99,37.01,36.91,37.01,6100.0,28.4292,28.4446,28.3677,28.4446,6100.0
2007-08-21 15:00:00,36.99,37.08,36.99,37.0,7000.0,28.4292,28.4984,28.4292,28.4369,7000.0
2007-08-21 15:10:00,37.03,37.06,36.96,37.01,6500.0,28.4599,28.483,28.4061,28.4446,6500.0
2007-08-21 15:20:00,37.01,37.11,36.93,37.06,12300.0,28.4446,28.5214,28.3831,28.483,12300.0
2007-08-21 15:30:00,37.06,37.14,37.04,37.07,10000.0,28.483,28.5445,28.4676,28.4907,10000.0
2007-08-21 15:40:00,37.09,37.23,37.0,37.17,13300.0,28.5061,28.6137,28.4369,28.5675,13300.0
2007-08-21 15:50:00,37.14,37.15,36.76,36.99,30700.0,28.5445,28.5522,28.2524,28.4292,30700.0
2007-08-22 09:30:00,37.42,37.61,37.36,37.5,18800.0,28.7597,28.9057,28.7136,28.8212,18800.0
2007-08-22 09:40:00,37.43,37.78,37.43,37.54,33100.0,28.7674,29.0364,28.7674,28.8519,33100.0
2007-08-22 09:50:00,37.54,37.54,37.38,37.38,9100.0,28.8519,28.8519,28.7289,28.7289,9100.0
2007-08-22 10:00:00,37.37,37.74,37.33,37.7,12500.0,28.7213,29.0056,28.6905,28.9749,12500.0
2007-08-22 10:10:00,37.74,37.9,37.73,37.87,23900.0,29.0056,29.1286,28.9979,29.1055,23900.0
2007-08-22 10:20:00,37.85,37.86,37.4,37.45,36000.0,29.0902,29.0978,28.7443,28.7827,36000.0
2007-08-22 10:30:00,37.49,37.72,37.42,37.72,10400.0,28.8135,28.9903,28.7597,28.9903,10400.0
2007-08-22 10:40:00,37.76,37.84,37.74,37.77,12700.0,29.021,29.0825,29.0056,29.0287,12700.0
2007-08-22 10:50:00,37.73,37.82,37.72,37.77,7700.0,28.9979,29.0671,28.9903,29.0287,7700.0
2007-08-22 11:00:00,37.77,37.81,37.52,37.55,9100.0,29.0287,29.0594,28.8365,28.8596,9100.0
2007-08-22 11:10:00,37.59,37.66,37.55,37.66,4500.0,28.8903,28.9441,28.8596,28.9441,4500.0
2007-08-22 11:20:00,37.66,37.72,37.66,37.7,2600.0,28.9441,28.9903,28.9441,28.9749,2600.0
2007-08-22 11:30:00,37.69,37.69,37.48,37.55,10300.0,28.9672,28.9672,28.8058,28.8596,10300.0
2007-08-22 11:40:00,37.55,37.55,37.42,37.42,12400.0,28.8596,28.8596,28.7597,28.7597,12400.0
2007-08-22 11:50:00,37.42,37.49,37.39,37.46,7500.0,28.7597,28.8135,28.7366,28.7904,7500.0
2007-08-22 12:00:00,37.39,37.43,37.36,37.43,9100.0,28.7366,28.7674,28.7136,28.7674,9100.0
2007-08-22 12:10:00,37.39,37.44,37.35,37.4,4800.0,28.7366,28.7751,28.7059,28.7443,4800.0
2007-08-22 12:20:00,37.4,37.43,37.33,37.33,6200.0,28.7443,28.7674,28.6905,28.6905,6200.0
2007-08-22 12:30:00,37.28,37.36,37.21,37.31,14900.0,28.6521,28.7136,28.5983,28.6751,14900.0
2007-08-22 12:40:00,37.35,37.37,37.27,37.3,8400.0,28.7059,28.7213,28.6444,28.6675,8400.0
2007-08-22 12:50:00,37.28,37.39,37.23,37.31,7200.0,28.6521,28.7366,28.6137,28.6751,7200.0
2007-08-22 13:00:00,37.33,37.38,37.21,37.26,11000.0,28.6905,28.7289,28.5983,28.6367,11000.0
2007-08-22 13:10:00,37.21,37.26,37.1,37.26,9800.0,28.5983,28.6367,28.5137,28.6367,9800.0
2007-08-22 13:20:00,37.24,37.38,37.24,37.35,3800.0,28.6213,28.7289,28.6213,28.7059,3800.0
2007-08-22 13:30:00,37.34,37.4,37.33,37.39,7600.0,28.6982,28.7443,28.6905,28.7366,7600.0
2007-08-22 13:40:00,37.35,37.49,37.35,37.45,11500.0,28.7059,28.8135,28.7059,28.7827,11500.0
2007-08-22 13:50:00,37.46,37.63,37.45,37.63,24300.0,28.7904,28.9211,28.7827,28.9211,24300.0
2007-08-22 14:00:00,37.62,37.82,37.62,37.76,15900.0,28.9134,29.0671,28.9134,29.021,15900.0
2007-08-22 14:10:00,37.76,37.82,37.62,37.82,21600.0,29.021,29.0671,28.9134,29.0671,21600.0
2007-08-22 14:20:00,37.81,37.88,37.74,37.81,24800.0,29.0594,29.1132,29.0056,29.0594,24800.0
2007-08-22 14:30:00,37.79,37.83,37.71,37.8,9600.0,29.044,29.0748,28.9826,29.0517,9600.0
2007-08-22 14:40:00,37.8,37.81,37.69,37.79,8200.0,29.0517,29.0594,28.9672,29.044,8200.0
2007-08-22 14:50:00,37.79,37.89,37.76,37.8,17200.0,29.044,29.1209,29.021,29.0517,17200.0
2007-08-22 15:00:00,37.8,37.83,37.6,37.63,17800.0,29.0517,29.0748,28.898,28.9211,17800.0
2007-08-22 15:10:00,37.63,37.88,37.6,37.88,25000.0,28.9211,29.1132,28.898,29.1132,25000.0
2007-08-22 15:20:00,37.86,37.99,37.79,37.85,24900.0,29.0978,29.1978,29.044,29.0902,24900.0
2007-08-22 15:30:00,37.85,38.13,37.85,38.12,29200.0,29.0902,29.3054,29.0902,29.2977,29200.0
2007-08-22 15:40:00,38.12,38.23,37.88,37.97,55800.0,29.2977,29.3822,29.1132,29.1824,55800.0
2007-08-22 15:50:00,37.97,38.1,37.96,38.02,30500.0,29.1824,29.2823,29.1747,29.2208,30500.0
2007-08-23 09:30:00,37.98,37.98,37.79,37.87,11300.0,29.1901,29.1901,29.044,29.1055,11300.0
2007-08-23 09:40:00,37.86,37.89,37.6,37.72,28500.0,29.0978,29.1209,28.898,28.9903,28500.0
2007-08-23 09:50:00,37.71,37.9,37.7,37.87,7900.0,28.9826,29.1286,28.9749,29.1055,7900.0
2007-08-23 10:00:00,37.93,38.2,37.9,38.15,11600.0,29.1516,29.3592,29.1286,29.3207,11600.0
2007-08-23 10:10:00,38.18,38.2,37.93,37.93,8600.0,29.3438,29.3592,29.1516,29.1516,8600.0
2007-08-23 10:20:00,37.91,37.99,37.83,37.95,25900.0,29.1363,29.1978,29.0748,29.167,25900.0
2007-08-23 10:30:00,37.94,38.05,37.94,38.01,14600.0,29.1593,29.2439,29.1593,29.2131,14600.0
2007-08-23 10:40:00,38.01,38.02,37.81,37.82,15800.0,29.2131,29.2208,29.0594,29.0671,15800.0
2007-08-23 10:50:00,37.85,37.86,37.77,37.78,6000.0,29.0902,29.0978,29.0287,29.0364,6000.0
2007-08-23 11:00:00,37.78,37.79,37.63,37.72,9700.0,29.0364,29.044,28.9211,28.9903,9700.0
2007-08-23 11:10:00,37.69,37.73,37.62,37.73,13300.0,28.9672,28.9979,28.9134,28.9979,13300.0
2007-08-23 11:20:00,37.72,37.82,37.68,37.71,9100.0,28.9903,29.0671,28.9595,28.9826,9100.0
2007-08-23 11:30:00,37.71,37.77,37.69,37.74,15500.0,28.9826,29.0287,28.9672,29.0056,15500.0
2007-08-23 11:40:00,37.74,37.76,37.69,37.7,20000.0,29.0056,29.021,28.9672,28.9749,20000.0
2007-08-23 11:50:00,37.7,37.79,37.69,37.77,20200.0,28.9749,29.044,28.9672,29.0287,20200.0
2007-08-23 12:00:00,37.79,37.93,37.78,37.89,7500.0,29.044,29.1516,29.0364,29.1209,7500.0
2007-08-23 12:10:00,37.89,37.98,37.82,37.88,23500.0,29.1209,29.1901,29.0671,29.1132,23500.0
2007-08-23 12:20:00,37.89,37.91,37.76,37.83,10300.0,29.1209,29.1363,29.021,29.0748,10300.0
2007-08-23 12:30:00,37.83,37.93,37.8,37.84,10600.0,29.0748,29.1516,29.0517,29.0825,10600.0
2007-08-23 12:40:00,37.84,37.86,37.78,37.83,9800.0,29.0825,29.0978,29.0364,29.0748,9800.0
2007-08-23 12:50:00,37.83,37.84,37.73,37.77,13900.0,29.0748,29.0825,28.9979,29.0287,13900.0
2007-08-23 13:00:00,37.77,37.83,37.74,37.8,8900.0,29.0287,29.0748,29.0056,29.0517,8900.0
2007-08-23 13:10:00,37.8,37.9,37.8,37.85,12900.0,29.0517,29.1286,29.0517,29.0902,12900.0
2007-08-23 13:20:00,37.85,37.87,37.82,37.84,6000.0,29.0902,29.1055,29.0671,29.0825,6000.0
2007-08-23 13:30:00,37.84,37.96,37.84,37.9,10000.0,29.0825,29.1747,29.0825,29.1286,10000.0
2007-08-23 13:40:00,37.9,38.1,37.9,38.07,6200.0,29.1286,29.2823,29.1286,29.2592,6200.0
2007-08-23 13:50:00,38.06,38.06,37.99,38.04,4900.0,29.2516,29.2516,29.1978,29.2362,4900.0
2007-08-23 14:00:00,38.08,38.19,38.05,38.15,12500.0,29.2669,29.3515,29.2439,29.3207,12500.0
2007-08-23 14:10:00,38.19,38.2,38.1,38.1,12800.0,29.3515,29.3592,29.2823,29.2823,12800.0
2007-08-23 14:20:00,38.11,38.13,38.0,38.01,7300.0,29.29,29.3054,29.2054,29.2131,7300.0
2007-08-23 14:30:00,38.01,38.03,37.94,37.94,7000.0,29.2131,29.2285,29.1593,29.1593,7000.0
2007-08-23 14:40:00,37.93,37.94,37.83,37.91,11000.0,29.1516,29.1593,29.0748,29.1363,11000.0
2007-08-23 14:50:00,37.87,37.99,37.87,37.93,14400.0,29.1055,29.1978,29.1055,29.1516,14400.0
2007-08-23 15:00:00,37.95,38.0,37.89,37.96,15800.0,29.167,29.2054,29.1209,29.1747,15800.0
2007-08-23 15:10:00,37.93,38.2,37.93,38.17,19300.0,29.1516,29.3592,29.1516,29.3361,19300.0
2007-08-23 15:20:00,38.16,38.22,38.12,38.12,19600.0,29.3284,29.3745,29.2977,29.2977,19600.0
2007-08-23 15:30:00,38.12,38.2,38.07,38.07,19100.0,29.2977,29.3592,29.2592,29.2592,19100.0
2007-08-23 15:40:00,38.08,38.19,37.94,38.11,20600.0,29.2669,29.3515,29.1593,29.29,20600.0
2007-08-23 15:50:00,38.11,38.16,37.93,37.94,23600.0,29.29,29.3284,29.1516,29.1593,23600.0
2007-08-24 09:30:00,37.89,37.89,37.6,37.63,4700.0,29.1209,29.1209,28.898,28.9211,4700.0
2007-08-24 09:40:00,37.65,37.95,37.6,37.9,18500.0,28.9365,29.167,28.898,29.1286,18500.0
2007-08-24 09:50:00,37.95,38.17,37.95,38.04,9600.0,29.167,29.3361,29.167,29.2362,9600.0
2007-08-24 10:00:00,38.04,38.39,38.02,38.35,17700.0,29.2362,29.5052,29.2208,29.4744,17700.0
2007-08-24 10:10:00,38.33,38.36,38.18,38.22,6200.0,29.4591,29.4821,29.3438,29.3745,6200.0
2007-08-24 10:20:00,38.22,38.27,38.16,38.24,7500.0,29.3745,29.413,29.3284,29.3899,7500.0
2007-08-24 10:30:00,38.25,38.27,38.03,38.07,5900.0,29.3976,29.413,29.2285,29.2592,5900.0
2007-08-24 10:40:00,38.07,38.1,38.0,38.05,4900.0,29.2592,29.2823,29.2054,29.2439,4900.0
2007-08-24 10:50:00,38.04,38.11,37.98,38.08,5400.0,29.2362,29.29,29.1901,29.2669,5400.0
2007-08-24 11:00:00,38.07,38.22,38.06,38.22,7900.0,29.2592,29.3745,29.2516,29.3745,7900.0
2007-08-24 11:10:00,38.18,38.26,38.18,38.24,5400.0,29.3438,29.4053,29.3438,29.3899,5400.0
2007-08-24 11:20:00,38.24,38.34,38.24,38.33,7000.0,29.3899,29.4668,29.3899,29.4591,7000.0
2007-08-24 11:30:00,38.32,38.47,38.32,38.44,8400.0,29.4514,29.5667,29.4514,29.5436,8400.0
2007-08-24 11:40:00,38.37,38.47,38.37,38.43,5600.0,29.4898,29.5667,29.4898,29.5359,5600.0
2007-08-24 11:50:00,38.47,38.5,38.45,38.5,6300.0,29.5667,29.5897,29.5513,29.5897,6300.0
2007-08-24 12:00:00,38.48,38.5,38.31,38.39,26600.0,29.5744,29.5897,29.4437,29.5052,26600.0
2007-08-24 12:10:00,38.38,38.4,38.23,38.33,14300.0,29.4975,29.5129,29.3822,29.4591,14300.0
2007-08-24 12:20:00,38.33,38.43,38.33,38.36,4600.0,29.4591,29.5359,29.4591,29.4821,4600.0
2007-08-24 12:30:00,38.41,38.41,38.33,38.39,1600.0,29.5206,29.5206,29.4591,29.5052,1600.0
2007-08-24 12:40:00,38.4,38.4,38.29,38.3,4500.0,29.5129,29.5129,29.4283,29.436,4500.0
2007-08-24 12:50:00,38.29,38.36,38.26,38.3,3300.0,29.4283,29.4821,29.4053,29.436,3300.0
2007-08-24 13:00:00,38.3,38.36,38.28,38.34,3000.0,29.436,29.4821,29.4206,29.4668,3000.0
2007-08-24 13:10:00,38.34,38.48,38.34,38.47,4900.0,29.4668,29.5744,29.4668,29.5667,4900.0
2007-08-24 13:20:00,38.45,38.47,38.38,38.38,3500.0,29.5513,29.5667,29.4975,29.4975,3500.0
2007-08-24 13:30:00,38.39,38.47,38.37,38.44,8100.0,29.5052,29.5667,29.4898,29.5436,8100.0
2007-08-24 13:40:00,38.45,38.48,38.41,38.41,5200.0,29.5513,29.5744,29.5206,29.5206,5200.0
2007-08-24 13:50:00,38.42,38.43,38.39,38.43,2400.0,29.5282,29.5359,29.5052,29.5359,2400.0
2007-08-24 14:00:00,38.42,38.49,38.4,38.43,5600.0,29.5282,29.582,29.5129,29.5359,5600.0
2007-08-24 14:10:00,38.43,38.49,38.42,38.49,4900.0,29.5359,29.582,29.5282,29.582,4900.0
2007-08-24 14:20:00,38.45,38.52,38.44,38.48,12800.0,29.5513,29.6051,29.5436,29.5744,12800.0
2007-08-24 14:30:00,38.48,38.5,38.46,38.47,3000.0,29.5744,29.5897,29.559,29.5667,3000.0
2007-08-24 14:40:00,38.48,38.48,38.4,38.45,8900.0,29.5744,29.5744,29.5129,29.5513,8900.0
2007-08-24 14:50:00,38.42,38.5,38.42,38.5,8700.0,29.5282,29.5897,29.5282,29.5897,8700.0
2007-08-24 15:00:00,38.48,38.5,38.47,38.48,7300.0,29.5744,29.5897,29.5667,29.5744,7300.0
2007-08-24 15:10:00,38.49,38.5,38.47,38.49,4200.0,29.582,29.5897,29.5667,29.582,4200.0
2007-08-24 15:20:00,38.5,38.55,38.42,38.54,7900.0,29.5897,29.6282,29.5282,29.6205,7900.0
2007-08-24 15:30:00,38.54,38.63,38.54,38.61,8300.0,29.6205,29.6896,29.6205,29.6743,8300.0
2007-08-24 15:40:00,38.61,38.68,38.59,38.65,12000.0,29.6743,29.7281,29.6589,29.705,12000.0
2007-08-24 15:50:00,38.65,38.75,38.63,38.73,20200.0,29.705,29.7819,29.6896,29.7665,20200.0
2007-08-27 09:30:00,38.51,38.6,38.36,38.48,23800.0,29.5974,29.6666,29.4821,29.5744,23800.0
2007-08-27 09:40:00,38.47,38.5,38.2,38.35,13800.0,29.5667,29.5897,29.3592,29.4744,13800.0
2007-08-27 09:50:00,38.31,38.36,38.16,38.36,12000.0,29.4437,29.4821,29.3284,29.4821,12000.0
2007-08-27 10:00:00,38.43,38.5,38.23,38.25,21700.0,29.5359,29.5897,29.3822,29.3976,21700.0
2007-08-27 10:10:00,38.25,38.25,38.07,38.1,13600.0,29.3976,29.3976,29.2592,29.2823,13600.0
2007-08-27 10:20:00,38.1,38.17,38.09,38.1,16500.0,29.2823,29.3361,29.2746,29.2823,16500.0
2007-08-27 10:30:00,38.12,38.14,37.97,38.02,18100.0,29.2977,29.313,29.1824,29.2208,18100.0
2007-08-27 10:40:00,38.03,38.37,38.03,38.37,24400.0,29.2285,29.4898,29.2285,29.4898,24400.0
2007-08-27 10:50:00,38.34,38.39,38.26,38.36,10300.0,29.4668,29.5052,29.4053,29.4821,10300.0
2007-08-27 11:00:00,38.34,38.55,38.27,38.42,38200.0,29.4668,29.6282,29.413,29.5282,38200.0
2007-08-27 11:10:00,38.42,38.55,38.4,38.53,19600.0,29.5282,29.6282,29.5129,29.6128,19600.0
2007-08-27 11:20:00,38.52,38.53,38.43,38.46,15100.0,29.6051,29.6128,29.5359,29.559,15100.0
2007-08-27 11:30:00,38.45,38.54,38.38,38.49,9000.0,29.5513,29.6205,29.4975,29.582,9000.0
2007-08-27 11:40:00,38.44,38.44,38.34,38.4,6400.0,29.5436,29.5436,29.4668,29.5129,6400.0
2007-08-27 11:50:00,38.4,38.42,38.37,38.42,8400.0,29.5129,29.5282,29.4898,29.5282,8400.0
2007-08-27 12:00:00,38.41,38.41,38.29,38.3,7500.0,29.5206,29.5206,29.4283,29.436,7500.0
2007-08-27 12:10:00,38.3,38.34,38.27,38.33,5900.0,29.436,29.4668,29.413,29.4591,5900.0
2007-08-27 12:20:00,38.32,38.39,38.32,38.36,7100.0,29.4514,29.5052,29.4514,29.4821,7100.0
2007-08-27 12:30:00,38.35,38.4,38.34,38.37,4900.0,29.4744,29.5129,29.4668,29.4898,4900.0
2007-08-27 12:40:00,38.4,38.59,38.4,38.57,10700.0,29.5129,29.6589,29.5129,29.6435,10700.0
2007-08-27 12:50:00,38.58,38.58,38.47,38.5,6700.0,29.6512,29.6512,29.5667,29.5897,6700.0
2007-08-27 13:00:00,38.49,38.66,38.49,38.66,7700.0,29.582,29.7127,29.582,29.7127,7700.0
2007-08-27 13:10:00,38.65,38.66,38.6,38.6,8600.0,29.705,29.7127,29.6666,29.6666,8600.0
2007-08-27 13:20:00,38.61,38.61,38.56,38.61,4300.0,29.6743,29.6743,29.6358,29.6743,4300.0
2007-08-27 13:30:00,38.61,38.61,38.57,38.59,10000.0,29.6743,29.6743,29.6435,29.6589,10000.0
2007-08-27 13:40:00,38.57,38.57,38.54,38.56,6700.0,29.6435,29.6435,29.6205,29.6358,6700.0
2007-08-27 13:50:00,38.57,38.59,38.54,38.56,10800.0,29.6435,29.6589,29.6205,29.6358,10800.0
2007-08-27 14:00:00,38.55,38.59,38.54,38.58,7100.0,29.6282,29.6589,29.6205,29.6512,7100.0
2007-08-27 14:10:00,38.58,38.62,38.55,38.57,8400.0,29.6512,29.682,29.6282,29.6435,8400.0
2007-08-27 14:20:00,38.6,38.61,38.56,38.56,4500.0,29.6666,29.6743,29.6358,29.6358,4500.0
2007-08-27 14:30:00,38.6,38.82,38.58,38.81,23900.0,29.6666,29.8357,29.6512,29.828,23900.0
2007-08-27 14:40:00,38.8,38.84,38.8,38.82,13200.0,29.8203,29.851,29.8203,29.8357,13200.0
2007-08-27 14:50:00,38.82,38.84,38.75,38.77,20800.0,29.8357,29.851,29.7819,29.7972,20800.0
2007-08-27 15:00:00,38.78,38.8,38.74,38.76,21400.0,29.8049,29.8203,29.7742,29.7896,21400.0
2007-08-27 15:10:00,38.77,38.82,38.71,38.72,17600.0,29.7972,29.8357,29.7511,29.7588,17600.0
2007-08-27 15:20:00,38.74,38.82,38.73,38.82,17100.0,29.7742,29.8357,29.7665,29.8357,17100.0
2007-08-27 15:30:00,38.8,38.83,38.78,38.82,17100.0,29.8203,29.8434,29.8049,29.8357,17100.0
2007-08-27 15:40:00,38.8,38.83,38.77,38.79,20900.0,29.8203,29.8434,29.7972,29.8126,20900.0
2007-08-27 15:50:00,38.79,38.8,38.59,38.69,21400.0,29.8126,29.8203,29.6589,29.7358,21400.0
2007-08-28 09:30:00,38.45,38.5,38.42,38.49,5300.0,29.5513,29.5897,29.5282,29.582,5300.0
2007-08-28 09:40:00,38.46,38.5,38.34,38.5,5600.0,29.559,29.5897,29.4668,29.5897,5600.0
2007-08-28 09:50:00,38.43,38.52,38.43,38.47,8700.0,29.5359,29.6051,29.5359,29.5667,8700.0
2007-08-28 10:00:00,38.52,38.55,38.42,38.5,12400.0,29.6051,29.6282,29.5282,29.5897,12400.0
2007-08-28 10:10:00,38.49,38.58,38.49,38.54,4400.0,29.582,29.6512,29.582,29.6205,4400.0
2007-08-28 10:20:00,38.54,38.55,38.45,38.48,6700.0,29.6205,29.6282,29.5513,29.5744,6700.0
2007-08-28 10:30:00,38.47,38.62,38.46,38.57,13900.0,29.5667,29.682,29.559,29.6435,13900.0
2007-08-28 10:40:00,38.57,38.6,38.43,38.43,9000.0,29.6435,29.6666,29.5359,29.5359,9000.0
2007-08-28 10:50:00,38.43,38.47,38.35,38.39,11900.0,29.5359,29.5667,29.4744,29.5052,11900.0
2007-08-28 11:00:00,38.39,38.42,38.35,38.35,6500.0,29.5052,29.5282,29.4744,29.4744,6500.0
2007-08-28 11:10:00,38.35,38.37,38.27,38.32,4600.0,29.4744,29.4898,29.413,29.4514,4600.0
2007-08-28 11:20:00,38.29,38.32,38.27,38.29,12300.0,29.4283,29.4514,29.413,29.4283,12300.0
2007-08-28 11:30:00,38.27,38.28,38.2,38.2,8500.0,29.413,29.4206,29.3592,29.3592,8500.0
2007-08-28 11:40:00,38.2,38.25,38.2,38.23,8300.0,29.3592,29.3976,29.3592,29.3822,8300.0
2007-08-28 11:50:00,38.25,38.35,38.24,38.33,21000.0,29.3976,29.4744,29.3899,29.4591,21000.0
2007-08-28 12:00:00,38.33,38.34,38.29,38.31,3600.0,29.4591,29.4668,29.4283,29.4437,3600.0
2007-08-28 12:10:00,38.32,38.42,38.31,38.42,8700.0,29.4514,29.5282,29.4437,29.5282,8700.0
2007-08-28 12:20:00,38.4,38.54,38.39,38.54,13200.0,29.5129,29.6205,29.5052,29.6205,13200.0
2007-08-28 12:30:00,38.52,38.52,38.43,38.44,8000.0,29.6051,29.6051,29.5359,29.5436,8000.0
2007-08-28 12:40:00,38.47,38.48,38.42,38.43,6600.0,29.5667,29.5744,29.5282,29.5359,6600.0
2007-08-28 12:50:00,38.43,38.47,38.39,38.4,12500.0,29.5359,29.5667,29.5052,29.5129,12500.0
2007-08-28 13:00:00,38.41,38.41,38.37,38.37,8700.0,29.5206,29.5206,29.4898,29.4898,8700.0
2007-08-28 13:10:00,38.37,38.37,38.26,38.29,9000.0,29.4898,29.4898,29.4053,29.4283,9000.0
2007-08-28 13:20:00,38.29,38.31,38.26,38.27,10600.0,29.4283,29.4437,29.4053,29.413,10600.0
2007-08-28 13:30:00,38.28,38.35,38.27,38.32,14200.0,29.4206,29.4744,29.413,29.4514,14200.0
2007-08-28 13:40:00,38.33,38.34,38.29,38.33,6100.0,29.4591,29.4668,29.4283,29.4591,6100.0
2007-08-28 13:50:00,38.32,38.33,38.29,38.32,2900.0,29.4514,29.4591,29.4283,29.4514,2900.0
2007-08-28 14:00:00,38.32,38.33,38.25,38.28,20200.0,29.4514,29.4591,29.3976,29.4206,20200.0
2007-08-28 14:10:00,38.27,38.32,38.23,38.29,13600.0,29.413,29.4514,29.3822,29.4283,13600.0
2007-08-28 14:20:00,38.31,38.31,38.26,38.27,10800.0,29.4437,29.4437,29.4053,29.413,10800.0
2007-08-28 14:30:00,38.28,38.31,38.23,38.29,25800.0,29.4206,29.4437,29.3822,29.4283,25800.0
2007-08-28 14:40:00,38.3,38.32,38.27,38.29,10700.0,29.436,29.4514,29.413,29.4283,10700.0
2007-08-28 14:50:00,38.3,38.31,38.27,38.31,12000.0,29.436,29.4437,29.413,29.4437,12000.0
2007-08-28 15:00:00,38.28,38.36,38.28,38.35,19600.0,29.4206,29.4821,29.4206,29.4744,19600.0
2007-08-28 15:10:00,38.35,38.35,38.28,38.3,8700.0,29.4744,29.4744,29.4206,29.436,8700.0
2007-08-28 15:20:00,38.3,38.32,38.25,38.29,12400.0,29.436,29.4514,29.3976,29.4283,12400.0
2007-08-28 15:30:00,38.29,38.33,38.24,38.3,40900.0,29.4283,29.4591,29.3899,29.436,40900.0
2007-08-28 15:40:00,38.28,38.3,38.18,38.24,23600.0,29.4206,29.436,29.3438,29.3899,23600.0
2007-08-28 15:50:00,38.26,38.31,38.19,38.2,57700.0,29.4053,29.4437,29.3515,29.3592,57700.0
2007-08-29 09:30:00,38.51,39.11,38.51,38.98,30800.0,29.5974,30.0586,29.5974,29.9586,30800.0
2007-08-29 09:40:00,38.97,39.0,38.73,38.8,26000.0,29.951,29.974,29.7665,29.8203,26000.0
2007-08-29 09:50:00,38.8,38.85,38.72,38.85,11400.0,29.8203,29.8587,29.7588,29.8587,11400.0
2007-08-29 10:00:00,38.85,38.89,38.74,38.75,9500.0,29.8587,29.8895,29.7742,29.7819,9500.0
2007-08-29 10:10:00,38.7,38.82,38.6,38.6,24700.0,29.7434,29.8357,29.6666,29.6666,24700.0
2007-08-29 10:20:00,38.6,38.9,38.59,38.9,44900.0,29.6666,29.8972,29.6589,29.8972,44900.0
2007-08-29 10:30:00,38.91,39.19,38.91,38.98,26700.0,29.9048,30.12,29.9048,29.9586,26700.0
2007-08-29 10:40:00,39.0,39.13,38.96,39.08,11800.0,29.974,30.0739,29.9433,30.0355,11800.0
2007-08-29 10:50:00,39.08,39.42,39.07,39.41,18200.0,30.0355,30.2968,30.0278,30.2891,18200.0
2007-08-29 11:00:00,39.43,39.5,39.36,39.37,17500.0,30.3045,30.3583,30.2507,30.2584,17500.0
2007-08-29 11:10:00,39.38,39.38,39.22,39.22,10900.0,30.2661,30.2661,30.1431,30.1431,10900.0
2007-08-29 11:20:00,39.24,39.24,39.1,39.15,12100.0,30.1585,30.1585,30.0509,30.0893,12100.0
2007-08-29 11:30:00,39.17,39.27,39.13,39.26,8100.0,30.1047,30.1815,30.0739,30.1738,8100.0
2007-08-29 11:40:00,39.26,39.29,39.22,39.27,9700.0,30.1738,30.1969,30.1431,30.1815,9700.0
2007-08-29 11:50:00,39.27,39.31,39.24,39.27,8900.0,30.1815,30.2123,30.1585,30.1815,8900.0
2007-08-29 12:00:00,39.29,39.29,38.95,38.95,20200.0,30.1969,30.1969,29.9356,29.9356,20200.0
2007-08-29 12:10:00,38.96,38.97,38.91,38.91,12200.0,29.9433,29.951,29.9048,29.9048,12200.0
2007-08-29 12:20:00,38.91,38.94,38.87,38.9,18400.0,29.9048,29.9279,29.8741,29.8972,18400.0
2007-08-29 12:30:00,38.86,38.98,38.86,38.94,7600.0,29.8664,29.9586,29.8664,29.9279,7600.0
2007-08-29 12:40:00,38.97,39.0,38.95,38.99,13200.0,29.951,29.974,29.9356,29.9663,13200.0
2007-08-29 12:50:00,38.99,39.0,38.97,38.99,11000.0,29.9663,29.974,29.951,29.9663,11000.0
2007-08-29 13:00:00,38.98,39.05,38.98,39.0,8000.0,29.9586,30.0124,29.9586,29.974,8000.0
2007-08-29 13:10:00,39.0,39.05,38.97,39.01,22300.0,29.974,30.0124,29.951,29.9817,22300.0
2007-08-29 13:20:00,39.01,39.02,38.89,38.96,61000.0,29.9817,29.9894,29.8895,29.9433,61000.0
2007-08-29 13:30:00,38.94,39.03,38.93,38.98,28200.0,29.9279,29.9971,29.9202,29.9586,28200.0
2007-08-29 13:40:00,38.97,39.04,38.91,38.94,16800.0,29.951,30.0048,29.9048,29.9279,16800.0
2007-08-29 13:50:00,38.95,39.0,38.91,38.98,24400.0,29.9356,29.974,29.9048,29.9586,24400.0
2007-08-29 14:00:00,38.98,39.19,38.95,39.15,11100.0,29.9586,30.12,29.9356,30.0893,11100.0
2007-08-29 14:10:00,39.18,39.35,39.16,39.26,15900.0,30.1124,30.243,30.097,30.1738,15900.0
2007-08-29 14:20:00,39.25,39.42,39.17,39.18,22100.0,30.1662,30.2968,30.1047,30.1124,22100.0
2007-08-29 14:30:00,39.2,39.4,39.17,39.4,19100.0,30.1277,30.2814,30.1047,30.2814,19100.0
2007-08-29 14:40:00,39.38,39.45,39.37,39.45,13800.0,30.2661,30.3199,30.2584,30.3199,13800.0
2007-08-29 14:50:00,39.44,39.49,39.34,39.37,16500.0,30.3122,30.3506,30.2353,30.2584,16500.0
2007-08-29 15:00:00,39.35,39.45,39.3,39.41,31300.0,30.243,30.3199,30.2046,30.2891,31300.0
2007-08-29 15:10:00,39.41,39.63,39.4,39.61,32300.0,30.2891,30.4582,30.2814,30.4428,32300.0
2007-08-29 15:20:00,39.6,39.63,39.51,39.55,24100.0,30.4352,30.4582,30.366,30.3967,24100.0
2007-08-29 15:30:00,39.53,39.82,39.53,39.82,18500.0,30.3814,30.6042,30.3814,30.6042,18500.0
2007-08-29 15:40:00,39.81,40.05,39.68,39.95,46400.0,30.5965,30.781,30.4966,30.7041,46400.0
2007-08-29 15:50:00,39.91,40.01,39.88,39.88,45600.0,30.6734,30.7503,30.6503,30.6503,45600.0
2007-08-30 09:30:00,39.58,40.0,39.58,39.95,82900.0,30.4198,30.7426,30.4198,30.7041,82900.0
2007-08-30 09:40:00,39.88,39.95,39.81,39.82,17000.0,30.6503,30.7041,30.5965,30.6042,17000.0
2007-08-30 09:50:00,39.83,39.93,39.73,39.77,15400.0,30.6119,30.6888,30.5351,30.5658,15400.0
2007-08-30 10:00:00,39.81,39.89,39.71,39.79,23800.0,30.5965,30.658,30.5197,30.5812,23800.0
2007-08-30 10:10:00,39.8,39.8,39.41,39.58,26100.0,30.5889,30.5889,30.2891,30.4198,26100.0
2007-08-30 10:20:00,39.56,39.75,39.54,39.63,17500.0,30.4044,30.5504,30.389,30.4582,17500.0
2007-08-30 10:30:00,39.68,39.73,39.54,39.54,15700.0,30.4966,30.5351,30.389,30.389,15700.0
2007-08-30 10:40:00,39.58,39.7,39.52,39.69,11200.0,30.4198,30.512,30.3737,30.5043,11200.0
2007-08-30 10:50:00,39.68,39.79,39.68,39.79,13400.0,30.4966,30.5812,30.4966,30.5812,13400.0
2007-08-30 11:00:00,39.75,40.02,39.65,39.68,77900.0,30.5504,30.7579,30.4736,30.4966,77900.0
2007-08-30 11:10:00,39.67,39.81,39.65,39.79,14600.0,30.489,30.5965,30.4736,30.5812,14600.0
2007-08-30 11:20:00,39.81,39.82,39.7,39.71,13700.0,30.5965,30.6042,30.512,30.5197,13700.0
2007-08-30 11:30:00,39.71,39.94,39.69,39.91,15300.0,30.5197,30.6965,30.5043,30.6734,15300.0
2007-08-30 11:40:00,39.92,40.0,39.85,39.9,15800.0,30.6811,30.7426,30.6273,30.6657,15800.0
2007-08-30 11:50:00,39.89,39.89,39.8,39.82,11600.0,30.658,30.658,30.5889,30.6042,11600.0
2007-08-30 12:00:00,39.82,39.82,39.6,39.6,14200.0,30.6042,30.6042,30.4352,30.4352,14200.0
2007-08-30 12:10:00,39.62,39.69,39.52,39.54,14200.0,30.4505,30.5043,30.3737,30.389,14200.0
2007-08-30 12:20:00,39.51,39.66,39.46,39.58,15700.0,30.366,30.4813,30.3276,30.4198,15700.0
2007-08-30 12:30:00,39.67,39.95,39.61,39.93,30900.0,30.489,30.7041,30.4428,30.6888,30900.0
2007-08-30 12:40:00,39.93,39.95,39.89,39.89,7300.0,30.6888,30.7041,30.658,30.658,7300.0
2007-08-30 12:50:00,39.9,39.96,39.89,39.95,7600.0,30.6657,30.7118,30.658,30.7041,7600.0
2007-08-30 13:00:00,39.94,39.94,39.76,39.8,9800.0,30.6965,30.6965,30.5581,30.5889,9800.0
2007-08-30 13:10:00,39.81,39.84,39.71,39.72,6100.0,30.5965,30.6196,30.5197,30.5274,6100.0
2007-08-30 13:20:00,39.71,39.73,39.62,39.66,16300.0,30.5197,30.5351,30.4505,30.4813,16300.0
2007-08-30 13:30:00,39.68,39.74,39.67,39.72,9700.0,30.4966,30.5428,30.489,30.5274,9700.0
2007-08-30 13:40:00,39.71,39.76,39.66,39.67,19200.0,30.5197,30.5581,30.4813,30.489,19200.0
2007-08-30 13:50:00,39.68,39.74,39.55,39.73,18200.0,30.4966,30.5428,30.3967,30.5351,18200.0
2007-08-30 14:00:00,39.7,39.76,39.65,39.67,17000.0,30.512,30.5581,30.4736,30.489,17000.0
2007-08-30 14:10:00,39.64,39.73,39.64,39.71,12500.0,30.4659,30.5351,30.4659,30.5197,12500.0
2007-08-30 14:20:00,39.71,39.78,39.68,39.7,19000.0,30.5197,30.5735,30.4966,30.512,19000.0
2007-08-30 14:30:00,39.69,39.72,39.62,39.7,26400.0,30.5043,30.5274,30.4505,30.512,26400.0
2007-08-30 14:40:00,39.71,39.78,39.65,39.73,28700.0,30.5197,30.5735,30.4736,30.5351,28700.0
2007-08-30 14:50:00,39.71,39.83,39.68,39.77,25700.0,30.5197,30.6119,30.4966,30.5658,25700.0
2007-08-30 15:00:00,39.78,39.92,39.73,39.91,26700.0,30.5735,30.6811,30.5351,30.6734,26700.0
2007-08-30 15:10:00,39.9,39.94,39.78,39.79,18700.0,30.6657,30.6965,30.5735,30.5812,18700.0
2007-08-30 15:20:00,39.8,39.94,39.75,39.83,21000.0,30.5889,30.6965,30.5504,30.6119,21000.0
2007-08-30 15:30:00,39.84,39.94,39.74,39.83,30700.0,30.6196,30.6965,30.5428,30.6119,30700.0
2007-08-30 15:40:00,39.83,39.9,39.7,39.82,29500.0,30.6119,30.6657,30.512,30.6042,29500.0
2007-08-30 15:50:00,39.83,39.94,39.78,39.83,33900.0,30.6119,30.6965,30.5735,30.6119,33900.0
2007-08-31 09:30:00,40.22,40.22,40.05,40.13,9100.0,30.9117,30.9117,30.781,30.8425,9100.0
2007-08-31 09:40:00,40.05,40.51,40.02,40.28,82900.0,30.781,31.1345,30.7579,30.9578,82900.0
2007-08-31 09:50:00,40.33,41.0,40.27,40.87,90500.0,30.9962,31.5111,30.9501,31.4112,90500.0
2007-08-31 10:00:00,40.95,40.99,40.47,40.58,28000.0,31.4727,31.5035,31.1038,31.1883,28000.0
2007-08-31 10:10:00,40.56,40.67,40.45,40.64,14800.0,31.173,31.2575,31.0884,31.2345,14800.0
2007-08-31 10:20:00,40.61,40.64,40.42,40.47,14000.0,31.2114,31.2345,31.0654,31.1038,14000.0
2007-08-31 10:30:00,40.46,40.56,40.37,40.46,30400.0,31.0961,31.173,31.0269,31.0961,30400.0
2007-08-31 10:40:00,40.47,40.53,40.35,40.41,15000.0,31.1038,31.1499,31.0116,31.0577,15000.0
2007-08-31 10:50:00,40.44,40.45,40.14,40.14,20400.0,31.0807,31.0884,30.8502,30.8502,20400.0
2007-08-31 11:00:00,40.16,40.16,39.92,39.97,27500.0,30.8655,30.8655,30.6811,30.7195,27500.0
2007-08-31 11:10:00,39.99,40.17,39.96,40.06,12300.0,30.7349,30.8732,30.7118,30.7887,12300.0
2007-08-31 11:20:00,40.02,40.03,39.97,40.02,6000.0,30.7579,30.7656,30.7195,30.7579,6000.0
2007-08-31 11:30:00,40.01,40.13,39.97,40.13,6900.0,30.7503,30.8425,30.7195,30.8425,6900.0
2007-08-31 11:40:00,40.13,40.42,40.06,40.4,20700.0,30.8425,31.0654,30.7887,31.05,20700.0
2007-08-31 11:50:00,40.39,40.45,40.35,40.42,6300.0,31.0423,31.0884,31.0116,31.0654,6300.0
2007-08-31 12:00:00,40.4,40.43,40.36,40.36,9500.0,31.05,31.0731,31.0193,31.0193,9500.0
2007-08-31 12:10:00,40.36,40.36,40.07,40.07,38500.0,31.0193,31.0193,30.7964,30.7964,38500.0
2007-08-31 12:20:00,40.03,40.26,39.98,40.2,21100.0,30.7656,30.9424,30.7272,30.8963,21100.0
2007-08-31 12:30:00,40.2,40.34,40.19,40.33,7700.0,30.8963,31.0039,30.8886,30.9962,7700.0
2007-08-31 12:40:00,40.35,40.41,40.23,40.23,7900.0,31.0116,31.0577,30.9193,30.9193,7900.0
2007-08-31 12:50:00,40.29,40.29,40.21,40.25,9700.0,30.9655,30.9655,30.904,30.9347,9700.0
2007-08-31 13:00:00,40.29,40.29,40.15,40.2,9300.0,30.9655,30.9655,30.8579,30.8963,9300.0
2007-08-31 13:10:00,40.18,40.19,40.14,40.14,5800.0,30.8809,30.8886,30.8502,30.8502,5800.0
2007-08-31 13:20:00,40.16,40.25,40.13,40.17,6300.0,30.8655,30.9347,30.8425,30.8732,6300.0
2007-08-31 13:30:00,40.15,40.2,40.11,40.13,7900.0,30.8579,30.8963,30.8271,30.8425,7900.0
2007-08-31 13:40:00,40.16,40.16,40.0,40.0,5700.0,30.8655,30.8655,30.7426,30.7426,5700.0
2007-08-31 13:50:00,39.97,40.06,39.96,40.04,5100.0,30.7195,30.7887,30.7118,30.7733,5100.0
2007-08-31 14:00:00,40.06,40.33,40.06,40.33,14200.0,30.7887,30.9962,30.7887,30.9962,14200.0
2007-08-31 14:10:00,40.34,40.4,40.31,40.4,9200.0,31.0039,31.05,30.9808,31.05,9200.0
2007-08-31 14:20:00,40.41,40.44,40.29,40.38,14200.0,31.0577,31.0807,30.9655,31.0346,14200.0
2007-08-31 14:30:00,40.4,40.43,40.36,40.4,11100.0,31.05,31.0731,31.0193,31.05,11100.0
2007-08-31 14:40:00,40.4,40.43,40.38,40.39,6300.0,31.05,31.0731,31.0346,31.0423,6300.0
2007-08-31 14:50:00,40.38,40.4,40.34,40.36,9400.0,31.0346,31.05,31.0039,31.0193,9400.0
2007-08-31 15:00:00,40.35,40.52,40.34,40.51,20200.0,31.0116,31.1422,31.0039,31.1345,20200.0
2007-08-31 15:10:00,40.51,40.55,40.48,40.48,17400.0,31.1345,31.1653,31.1115,31.1115,17400.0
2007-08-31 15:20:00,40.48,40.5,40.38,40.45,12600.0,31.1115,31.1269,31.0346,31.0884,12600.0
2007-08-31 15:30:00,40.48,40.55,40.46,40.54,20400.0,31.1115,31.1653,31.0961,31.1576,20400.0
2007-08-31 15:40:00,40.56,40.56,40.49,40.53,25100.0,31.173,31.173,31.1192,31.1499,25100.0
2007-08-31 15:50:00,40.53,40.56,40.4,40.45,37400.0,31.1499,31.173,31.05,31.0884,37400.0
2007-09-04 09:30:00,40.25,40.38,39.94,40.23,13900.0,30.9347,31.0346,30.6965,30.9193,13900.0
2007-09-04 09:40:00,40.12,40.21,40.0,40.07,12400.0,30.8348,30.904,30.7426,30.7964,12400.0
2007-09-04 09:50:00,40.07,40.26,40.0,40.26,12600.0,30.7964,30.9424,30.7426,30.9424,12600.0
2007-09-04 10:00:00,40.29,40.45,40.29,40.37,65500.0,30.9655,31.0884,30.9655,31.0269,65500.0
2007-09-04 10:10:00,40.37,40.4,40.27,40.36,9700.0,31.0269,31.05,30.9501,31.0193,9700.0
2007-09-04 10:20:00,40.37,40.48,40.33,40.43,12700.0,31.0269,31.1115,30.9962,31.0731,12700.0
2007-09-04 10:30:00,40.44,40.58,40.44,40.54,21700.0,31.0807,31.1883,31.0807,31.1576,21700.0
2007-09-04 10:40:00,40.54,40.56,40.49,40.5,9900.0,31.1576,31.173,31.1192,31.1269,9900.0
2007-09-04 10:50:00,40.52,40.58,40.51,40.58,9100.0,31.1422,31.1883,31.1345,31.1883,9100.0
2007-09-04 11:00:00,40.57,40.57,40.45,40.45,11100.0,31.1807,31.1807,31.0884,31.0884,11100.0
2007-09-04 11:10:00,40.45,40.45,40.39,40.4,3800.0,31.0884,31.0884,31.0423,31.05,3800.0
2007-09-04 11:20:00,40.4,40.56,40.38,40.42,11700.0,31.05,31.173,31.0346,31.0654,11700.0
2007-09-04 11:30:00,40.39,40.45,40.38,40.44,6300.0,31.0423,31.0884,31.0346,31.0807,6300.0
2007-09-04 11:40:00,40.48,40.49,40.43,40.45,5000.0,31.1115,31.1192,31.0731,31.0884,5000.0
2007-09-04 11:50:00,40.45,40.56,40.44,40.5,6000.0,31.0884,31.173,31.0807,31.1269,6000.0
2007-09-04 12:00:00,40.51,40.53,40.37,40.38,8300.0,31.1345,31.1499,31.0269,31.0346,8300.0
2007-09-04 12:10:00,40.39,40.4,40.36,40.39,11400.0,31.0423,31.05,31.0193,31.0423,11400.0
2007-09-04 12:20:00,40.39,40.45,40.39,40.44,6100.0,31.0423,31.0884,31.0423,31.0807,6100.0
2007-09-04 12:30:00,40.42,40.47,40.41,40.45,4200.0,31.0654,31.1038,31.0577,31.0884,4200.0
2007-09-04 12:40:00,40.45,40.52,40.45,40.51,4400.0,31.0884,31.1422,31.0884,31.1345,4400.0
2007-09-04 12:50:00,40.52,40.61,40.52,40.61,4900.0,31.1422,31.2114,31.1422,31.2114,4900.0
2007-09-04 13:00:00,40.59,40.66,40.59,40.64,4600.0,31.196,31.2498,31.196,31.2345,4600.0
2007-09-04 13:10:00,40.64,40.83,40.63,40.82,8700.0,31.2345,31.3805,31.2268,31.3728,8700.0
2007-09-04 13:20:00,40.83,40.86,40.68,40.69,12200.0,31.3805,31.4035,31.2652,31.2729,12200.0
2007-09-04 13:30:00,40.68,40.68,40.64,40.64,4600.0,31.2652,31.2652,31.2345,31.2345,4600.0
2007-09-04 13:40:00,40.63,40.76,40.6,40.76,5800.0,31.2268,31.3267,31.2037,31.3267,5800.0
2007-09-04 13:50:00,40.72,40.73,40.58,40.58,6800.0,31.2959,31.3036,31.1883,31.1883,6800.0
2007-09-04 14:00:00,40.6,40.6,40.52,40.55,12800.0,31.2037,31.2037,31.1422,31.1653,12800.0
2007-09-04 14:10:00,40.56,40.66,40.54,40.64,8100.0,31.173,31.2498,31.1576,31.2345,8100.0
2007-09-04 14:20:00,40.64,40.67,40.54,40.57,14400.0,31.2345,31.2575,31.1576,31.1807,14400.0
2007-09-04 14:30:00,40.55,40.67,40.53,40.64,13000.0,31.1653,31.2575,31.1499,31.2345,13000.0
2007-09-04 14:40:00,40.64,40.72,40.64,40.71,6300.0,31.2345,31.2959,31.2345,31.2883,6300.0
2007-09-04 14:50:00,40.71,40.82,40.7,40.79,8800.0,31.2883,31.3728,31.2806,31.3497,8800.0
2007-09-04 15:00:00,40.8,40.8,40.63,40.66,24500.0,31.3574,31.3574,31.2268,31.2498,24500.0
2007-09-04 15:10:00,40.67,40.7,40.66,40.67,20100.0,31.2575,31.2806,31.2498,31.2575,20100.0
2007-09-04 15:20:00,40.67,40.73,40.66,40.73,17100.0,31.2575,31.3036,31.2498,31.3036,17100.0
2007-09-04 15:30:00,40.74,41.04,40.73,40.78,31300.0,31.3113,31.5419,31.3036,31.3421,31300.0
2007-09-04 15:40:00,40.8,40.87,40.61,40.63,21500.0,31.3574,31.4112,31.2114,31.2268,21500.0
2007-09-04 15:50:00,40.63,40.65,40.48,40.52,25800.0,31.2268,31.2421,31.1115,31.1422,25800.0
2007-09-05 09:30:00,39.88,40.27,39.88,40.12,21300.0,30.6503,30.9501,30.6503,30.8348,21300.0
2007-09-05 09:40:00,40.12,40.45,40.02,40.42,18900.0,30.8348,31.0884,30.7579,31.0654,18900.0
2007-09-05 09:50:00,40.42,40.5,40.26,40.35,16800.0,31.0654,31.1269,30.9424,31.0116,16800.0
2007-09-05 10:00:00,40.33,40.33,40.03,40.24,14800.0,30.9962,30.9962,30.7656,30.927,14800.0
2007-09-05 10:10:00,40.2,40.3,40.16,40.3,16000.0,30.8963,30.9731,30.8655,30.9731,16000.0
2007-09-05 10:20:00,40.25,40.36,40.16,40.32,9600.0,30.9347,31.0193,30.8655,30.9885,9600.0
2007-09-05 10:30:00,40.32,40.38,40.3,40.36,11500.0,30.9885,31.0346,30.9731,31.0193,11500.0
2007-09-05 10:40:00,40.36,40.43,40.36,40.42,11300.0,31.0193,31.0731,31.0193,31.0654,11300.0
2007-09-05 10:50:00,40.4,40.43,40.37,40.41,5900.0,31.05,31.0731,31.0269,31.0577,5900.0
2007-09-05 11:00:00,40.41,40.43,40.34,40.41,15500.0,31.0577,31.0731,31.0039,31.0577,15500.0
2007-09-05 11:10:00,40.4,40.4,40.32,40.35,15600.0,31.05,31.05,30.9885,31.0116,15600.0
2007-09-05 11:20:00,40.37,40.4,40.34,40.37,4500.0,31.0269,31.05,31.0039,31.0269,4500.0
2007-09-05 11:30:00,40.34,40.4,40.34,40.38,13300.0,31.0039,31.05,31.0039,31.0346,13300.0
2007-09-05 11:40:00,40.38,40.41,40.33,40.37,14000.0,31.0346,31.0577,30.9962,31.0269,14000.0
2007-09-05 11:50:00,40.38,40.53,40.35,40.46,31400.0,31.0346,31.1499,31.0116,31.0961,31400.0
2007-09-05 12:00:00,40.45,40.45,40.32,40.41,8400.0,31.0884,31.0884,30.9885,31.0577,8400.0
2007-09-05 12:10:00,40.45,40.53,40.4,40.48,30400.0,31.0884,31.1499,31.05,31.1115,30400.0
2007-09-05 12:20:00,40.43,40.58,40.43,40.54,22400.0,31.0731,31.1883,31.0731,31.1576,22400.0
2007-09-05 12:30:00,40.56,40.62,40.52,40.6,4800.0,31.173,31.2191,31.1422,31.2037,4800.0
2007-09-05 12:40:00,40.65,40.7,40.51,40.55,22300.0,31.2421,31.2806,31.1345,31.1653,22300.0
2007-09-05 12:50:00,40.52,40.59,40.5,40.55,8500.0,31.1422,31.196,31.1269,31.1653,8500.0
2007-09-05 13:00:00,40.58,40.7,40.49,40.61,28400.0,31.1883,31.2806,31.1192,31.2114,28400.0
2007-09-05 13:10:00,40.6,40.64,40.57,40.57,3800.0,31.2037,31.2345,31.1807,31.1807,3800.0
2007-09-05 13:20:00,40.55,40.59,40.41,40.57,17500.0,31.1653,31.196,31.0577,31.1807,17500.0
2007-09-05 13:30:00,40.54,40.65,40.44,40.62,27300.0,31.1576,31.2421,31.0807,31.2191,27300.0
2007-09-05 13:40:00,40.62,40.63,40.48,40.51,7000.0,31.2191,31.2268,31.1115,31.1345,7000.0
2007-09-05 13:50:00,40.51,40.52,40.47,40.47,3900.0,31.1345,31.1422,31.1038,31.1038,3900.0
2007-09-05 14:00:00,40.48,40.51,40.35,40.44,14100.0,31.1115,31.1345,31.0116,31.0807,14100.0
2007-09-05 14:10:00,40.43,40.46,40.35,40.42,10400.0,31.0731,31.0961,31.0116,31.0654,10400.0
2007-09-05 14:20:00,40.42,40.42,40.22,40.42,17400.0,31.0654,31.0654,30.9117,31.0654,17400.0
2007-09-05 14:30:00,40.41,40.58,40.41,40.49,23400.0,31.0577,31.1883,31.0577,31.1192,23400.0
2007-09-05 14:40:00,40.48,40.64,40.38,40.61,64600.0,31.1115,31.2345,31.0346,31.2114,64600.0
2007-09-05 14:50:00,40.61,40.63,40.43,40.6,24600.0,31.2114,31.2268,31.0731,31.2037,24600.0
2007-09-05 15:00:00,40.6,40.7,40.56,40.7,10500.0,31.2037,31.2806,31.173,31.2806,10500.0
2007-09-05 15:10:00,40.67,40.77,40.64,40.77,12400.0,31.2575,31.3344,31.2345,31.3344,12400.0
2007-09-05 15:20:00,40.79,40.85,40.75,40.76,14300.0,31.3497,31.3959,31.319,31.3267,14300.0
2007-09-05 15:30:00,40.76,40.83,40.54,40.61,18000.0,31.3267,31.3805,31.1576,31.2114,18000.0
2007-09-05 15:40:00,40.62,40.78,40.62,40.77,14400.0,31.2191,31.3421,31.2191,31.3344,14400.0
2007-09-05 15:50:00,40.78,40.79,40.62,40.72,21700.0,31.3421,31.3497,31.2191,31.2959,21700.0
2007-09-06 09:30:00,40.65,40.89,40.5,40.89,15900.0,31.2421,31.4266,31.1269,31.4266,15900.0
2007-09-06 09:40:00,40.93,41.0,40.75,40.87,26100.0,31.4573,31.5111,31.319,31.4112,26100.0
2007-09-06 09:50:00,40.87,40.91,40.72,40.91,12500.0,31.4112,31.442,31.2959,31.442,12500.0
2007-09-06 10:00:00,40.89,40.89,40.62,40.68,29400.0,31.4266,31.4266,31.2191,31.2652,29400.0
2007-09-06 10:10:00,40.67,40.8,40.61,40.69,18800.0,31.2575,31.3574,31.2114,31.2729,18800.0
2007-09-06 10:20:00,40.68,40.71,40.59,40.69,8900.0,31.2652,31.2883,31.196,31.2729,8900.0
2007-09-06 10:30:00,40.69,40.79,40.65,40.79,10600.0,31.2729,31.3497,31.2421,31.3497,10600.0
2007-09-06 10:40:00,40.79,40.85,40.71,40.74,13900.0,31.3497,31.3959,31.2883,31.3113,13900.0
2007-09-06 10:50:00,40.74,40.81,40.67,40.75,22300.0,31.3113,31.3651,31.2575,31.319,22300.0
2007-09-06 11:00:00,40.71,40.87,40.69,40.78,22200.0,31.2883,31.4112,31.2729,31.3421,22200.0
2007-09-06 11:10:00,40.79,40.94,40.78,40.94,5400.0,31.3497,31.465,31.3421,31.465,5400.0
2007-09-06 11:20:00,40.94,41.08,40.94,41.06,9400.0,31.465,31.5726,31.465,31.5573,9400.0
2007-09-06 11:30:00,41.06,41.17,41.02,41.11,12900.0,31.5573,31.6418,31.5265,31.5957,12900.0
2007-09-06 11:40:00,41.1,41.2,41.02,41.19,11300.0,31.588,31.6649,31.5265,31.6572,11300.0
2007-09-06 11:50:00,41.18,41.19,41.05,41.15,9800.0,31.6495,31.6572,31.5496,31.6264,9800.0
2007-09-06 12:00:00,41.14,41.14,40.82,40.82,9900.0,31.6187,31.6187,31.3728,31.3728,9900.0
2007-09-06 12:10:00,40.82,41.11,40.81,41.1,11200.0,31.3728,31.5957,31.3651,31.588,11200.0
2007-09-06 12:20:00,41.09,41.1,41.02,41.07,6600.0,31.5803,31.588,31.5265,31.5649,6600.0
2007-09-06 12:30:00,41.06,41.08,41.0,41.02,3600.0,31.5573,31.5726,31.5111,31.5265,3600.0
2007-09-06 12:40:00,41.03,41.1,40.88,40.95,15400.0,31.5342,31.588,31.4189,31.4727,15400.0
2007-09-06 12:50:00,40.99,41.01,40.94,41.01,10200.0,31.5035,31.5188,31.465,31.5188,10200.0
2007-09-06 13:00:00,41.02,41.05,40.88,40.88,6400.0,31.5265,31.5496,31.4189,31.4189,6400.0
2007-09-06 13:10:00,40.88,40.91,40.81,40.84,9500.0,31.4189,31.442,31.3651,31.3882,9500.0
2007-09-06 13:20:00,40.86,40.94,40.8,40.87,11300.0,31.4035,31.465,31.3574,31.4112,11300.0
2007-09-06 13:30:00,40.87,40.91,40.82,40.86,5200.0,31.4112,31.442,31.3728,31.4035,5200.0
2007-09-06 13:40:00,40.85,41.06,40.83,41.03,19300.0,31.3959,31.5573,31.3805,31.5342,19300.0
2007-09-06 13:50:00,41.04,41.12,41.01,41.11,12100.0,31.5419,31.6034,31.5188,31.5957,12100.0
2007-09-06 14:00:00,41.12,41.22,41.11,41.2,26900.0,31.6034,31.6802,31.5957,31.6649,26900.0
2007-09-06 14:10:00,41.19,41.29,41.15,41.19,13000.0,31.6572,31.734,31.6264,31.6572,13000.0
2007-09-06 14:20:00,41.2,41.2,41.11,41.12,7900.0,31.6649,31.6649,31.5957,31.6034,7900.0
2007-09-06 14:30:00,41.11,41.14,41.03,41.14,6000.0,31.5957,31.6187,31.5342,31.6187,6000.0
2007-09-06 14:40:00,41.14,41.15,41.06,41.06,9800.0,31.6187,31.6264,31.5573,31.5573,9800.0
2007-09-06 14:50:00,41.06,41.06,40.99,41.05,11500.0,31.5573,31.5573,31.5035,31.5496,11500.0
2007-09-06 15:00:00,41.06,41.34,41.06,41.24,40800.0,31.5573,31.7725,31.5573,31.6956,40800.0
2007-09-06 15:10:00,41.24,41.38,41.24,41.36,21300.0,31.6956,31.8032,31.6956,31.7878,21300.0
2007-09-06 15:20:00,41.36,41.37,41.28,41.3,24200.0,31.7878,31.7955,31.7263,31.7417,24200.0
2007-09-06 15:30:00,41.32,41.35,41.31,41.31,15600.0,31.7571,31.7801,31.7494,31.7494,15600.0
2007-09-06 15:40:00,41.31,41.33,41.19,41.33,55300.0,31.7494,31.7648,31.6572,31.7648,55300.0
2007-09-06 15:50:00,41.33,41.57,41.33,41.53,78300.0,31.7648,31.9492,31.7648,31.9185,78300.0
2007-09-07 09:30:00,40.9,41.01,40.5,40.5,26700.0,31.4343,31.5188,31.1269,31.1269,26700.0
2007-09-07 09:40:00,40.53,40.65,40.38,40.64,28200.0,31.1499,31.2421,31.0346,31.2345,28200.0
2007-09-07 09:50:00,40.67,40.92,40.67,40.88,13100.0,31.2575,31.4497,31.2575,31.4189,13100.0
2007-09-07 10:00:00,40.88,40.97,40.78,40.87,16800.0,31.4189,31.4881,31.3421,31.4112,16800.0
2007-09-07 10:10:00,40.91,40.95,40.58,40.6,14300.0,31.442,31.4727,31.1883,31.2037,14300.0
2007-09-07 10:20:00,40.62,40.67,40.46,40.46,14700.0,31.2191,31.2575,31.0961,31.0961,14700.0
2007-09-07 10:30:00,40.45,40.48,40.19,40.3,23600.0,31.0884,31.1115,30.8886,30.9731,23600.0
2007-09-07 10:40:00,40.31,40.35,40.25,40.31,13000.0,30.9808,31.0116,30.9347,30.9808,13000.0
2007-09-07 10:50:00,40.29,40.69,40.26,40.69,30700.0,30.9655,31.2729,30.9424,31.2729,30700.0
2007-09-07 11:00:00,40.68,40.72,40.6,40.66,26900.0,31.2652,31.2959,31.2037,31.2498,26900.0
2007-09-07 11:10:00,40.64,40.65,40.42,40.45,9800.0,31.2345,31.2421,31.0654,31.0884,9800.0
2007-09-07 11:20:00,40.45,40.54,40.45,40.5,8600.0,31.0884,31.1576,31.0884,31.1269,8600.0
2007-09-07 11:30:00,40.54,40.63,40.51,40.63,9700.0,31.1576,31.2268,31.1345,31.2268,9700.0
2007-09-07 11:40:00,40.63,40.76,40.6,40.71,12800.0,31.2268,31.3267,31.2037,31.2883,12800.0
2007-09-07 11:50:00,40.68,40.74,40.61,40.71,9100.0,31.2652,31.3113,31.2114,31.2883,9100.0
2007-09-07 12:00:00,40.75,40.76,40.68,40.69,13600.0,31.319,31.3267,31.2652,31.2729,13600.0
2007-09-07 12:10:00,40.7,40.75,40.66,40.66,12500.0,31.2806,31.319,31.2498,31.2498,12500.0
2007-09-07 12:20:00,40.62,40.76,40.58,40.7,14500.0,31.2191,31.3267,31.1883,31.2806,14500.0
2007-09-07 12:30:00,40.69,40.73,40.59,40.61,26200.0,31.2729,31.3036,31.196,31.2114,26200.0
2007-09-07 12:40:00,40.61,40.78,40.6,40.7,20900.0,31.2114,31.3421,31.2037,31.2806,20900.0
2007-09-07 12:50:00,40.71,40.79,40.71,40.77,7300.0,31.2883,31.3497,31.2883,31.3344,7300.0
2007-09-07 13:00:00,40.74,40.77,40.63,40.73,8400.0,31.3113,31.3344,31.2268,31.3036,8400.0
2007-09-07 13:10:00,40.75,40.82,40.6,40.6,7900.0,31.319,31.3728,31.2037,31.2037,7900.0
2007-09-07 13:20:00,40.6,40.68,40.58,40.61,11000.0,31.2037,31.2652,31.1883,31.2114,11000.0
2007-09-07 13:30:00,40.64,40.67,40.55,40.56,7700.0,31.2345,31.2575,31.1653,31.173,7700.0
2007-09-07 13:40:00,40.51,40.58,40.42,40.57,12900.0,31.1345,31.1883,31.0654,31.1807,12900.0
2007-09-07 13:50:00,40.58,40.65,40.58,40.6,8100.0,31.1883,31.2421,31.1883,31.2037,8100.0
2007-09-07 14:00:00,40.6,40.67,40.6,40.67,14800.0,31.2037,31.2575,31.2037,31.2575,14800.0
2007-09-07 14:10:00,40.63,40.79,40.62,40.75,24500.0,31.2268,31.3497,31.2191,31.319,24500.0
2007-09-07 14:20:00,40.76,40.76,40.64,40.7,17800.0,31.3267,31.3267,31.2345,31.2806,17800.0
2007-09-07 14:30:00,40.7,40.75,40.6,40.6,22400.0,31.2806,31.319,31.2037,31.2037,22400.0
2007-09-07 14:40:00,40.6,40.61,40.4,40.43,17800.0,31.2037,31.2114,31.05,31.0731,17800.0
2007-09-07 14:50:00,40.43,40.48,40.27,40.27,23200.0,31.0731,31.1115,30.9501,30.9501,23200.0
2007-09-07 15:00:00,40.29,40.5,40.27,40.37,19600.0,30.9655,31.1269,30.9501,31.0269,19600.0
2007-09-07 15:10:00,40.4,40.44,40.26,40.37,32100.0,31.05,31.0807,30.9424,31.0269,32100.0
2007-09-07 15:20:00,40.38,40.41,40.27,40.29,28500.0,31.0346,31.0577,30.9501,30.9655,28500.0
2007-09-07 15:30:00,40.27,40.36,40.08,40.26,26400.0,30.9501,31.0193,30.8041,30.9424,26400.0
2007-09-07 15:40:00,40.26,40.45,40.12,40.4,18600.0,30.9424,31.0884,30.8348,31.05,18600.0
2007-09-07 15:50:00,40.42,40.65,40.31,40.52,57200.0,31.0654,31.2421,30.9808,31.1422,57200.0
2007-09-10 09:30:00,40.5,40.6,39.86,39.86,36300.0,31.1269,31.2037,30.635,30.635,36300.0
2007-09-10 09:40:00,39.87,39.87,39.47,39.58,55400.0,30.6427,30.6427,30.3352,30.4198,55400.0
2007-09-10 09:50:00,39.58,39.6,39.4,39.5,26000.0,30.4198,30.4352,30.2814,30.3583,26000.0
2007-09-10 10:00:00,39.53,39.62,39.37,39.38,31900.0,30.3814,30.4505,30.2584,30.2661,31900.0
2007-09-10 10:10:00,39.38,39.38,39.18,39.38,26700.0,30.2661,30.2661,30.1124,30.2661,26700.0
2007-09-10 10:20:00,39.37,39.37,39.03,39.04,40700.0,30.2584,30.2584,29.9971,30.0048,40700.0
2007-09-10 10:30:00,39.03,39.08,38.96,39.03,42200.0,29.9971,30.0355,29.9433,29.9971,42200.0
2007-09-10 10:40:00,39.02,39.12,38.89,38.95,19000.0,29.9894,30.0662,29.8895,29.9356,19000.0
2007-09-10 10:50:00,38.91,38.96,38.87,38.91,28900.0,29.9048,29.9433,29.8741,29.9048,28900.0
2007-09-10 11:00:00,38.91,38.98,38.7,38.94,29500.0,29.9048,29.9586,29.7434,29.9279,29500.0
2007-09-10 11:10:00,38.94,38.97,38.87,38.87,21300.0,29.9279,29.951,29.8741,29.8741,21300.0
2007-09-10 11:20:00,38.89,38.93,38.86,38.86,23800.0,29.8895,29.9202,29.8664,29.8664,23800.0
2007-09-10 11:30:00,38.86,38.97,38.84,38.95,35600.0,29.8664,29.951,29.851,29.9356,35600.0
2007-09-10 11:40:00,38.97,39.01,38.87,38.91,18600.0,29.951,29.9817,29.8741,29.9048,18600.0
2007-09-10 11:50:00,38.88,38.92,38.71,38.71,21900.0,29.8818,29.9125,29.7511,29.7511,21900.0
2007-09-10 12:00:00,38.76,38.82,38.72,38.8,14800.0,29.7896,29.8357,29.7588,29.8203,14800.0
2007-09-10 12:10:00,38.8,38.8,38.65,38.67,16000.0,29.8203,29.8203,29.705,29.7204,16000.0
2007-09-10 12:20:00,38.67,38.8,38.66,38.69,17800.0,29.7204,29.8203,29.7127,29.7358,17800.0
2007-09-10 12:30:00,38.7,38.75,38.6,38.6,16500.0,29.7434,29.7819,29.6666,29.6666,16500.0
2007-09-10 12:40:00,38.6,38.6,38.47,38.54,27900.0,29.6666,29.6666,29.5667,29.6205,27900.0
2007-09-10 12:50:00,38.51,38.51,38.35,38.4,32300.0,29.5974,29.5974,29.4744,29.5129,32300.0
2007-09-10 13:00:00,38.42,38.45,38.23,38.43,78800.0,29.5282,29.5513,29.3822,29.5359,78800.0
2007-09-10 13:10:00,38.4,38.46,38.36,38.46,25000.0,29.5129,29.559,29.4821,29.559,25000.0
2007-09-10 13:20:00,38.42,38.53,38.38,38.43,28000.0,29.5282,29.6128,29.4975,29.5359,28000.0
2007-09-10 13:30:00,38.39,38.59,38.39,38.44,17200.0,29.5052,29.6589,29.5052,29.5436,17200.0
2007-09-10 13:40:00,38.45,38.5,38.29,38.36,16600.0,29.5513,29.5897,29.4283,29.4821,16600.0
2007-09-10 13:50:00,38.35,38.5,38.35,38.43,11600.0,29.4744,29.5897,29.4744,29.5359,11600.0
2007-09-10 14:00:00,38.41,38.63,38.3,38.51,52400.0,29.5206,29.6896,29.436,29.5974,52400.0
2007-09-10 14:10:00,38.51,38.64,38.46,38.49,22100.0,29.5974,29.6973,29.559,29.582,22100.0
2007-09-10 14:20:00,38.45,38.66,38.43,38.66,11500.0,29.5513,29.7127,29.5359,29.7127,11500.0
2007-09-10 14:30:00,38.64,38.96,38.64,38.79,40100.0,29.6973,29.9433,29.6973,29.8126,40100.0
2007-09-10 14:40:00,38.78,38.78,38.59,38.59,24700.0,29.8049,29.8049,29.6589,29.6589,24700.0
2007-09-10 14:50:00,38.6,38.6,38.45,38.57,21100.0,29.6666,29.6666,29.5513,29.6435,21100.0
2007-09-10 15:00:00,38.6,38.6,38.42,38.55,45100.0,29.6666,29.6666,29.5282,29.6282,45100.0
2007-09-10 15:10:00,38.55,38.6,38.49,38.52,39900.0,29.6282,29.6666,29.582,29.6051,39900.0
2007-09-10 15:20:00,38.48,38.65,38.46,38.46,36000.0,29.5744,29.705,29.559,29.559,36000.0
2007-09-10 15:30:00,38.46,38.49,38.27,38.34,42600.0,29.559,29.582,29.413,29.4668,42600.0
2007-09-10 15:40:00,38.34,38.34,38.11,38.18,66200.0,29.4668,29.4668,29.29,29.3438,66200.0
2007-09-10 15:50:00,38.17,38.23,38.06,38.08,82000.0,29.3361,29.3822,29.2516,29.2669,82000.0
2007-09-11 09:30:00,38.27,38.39,38.16,38.22,27100.0,29.413,29.5052,29.3284,29.3745,27100.0
2007-09-11 09:40:00,38.2,38.58,38.2,38.56,24500.0,29.3592,29.6512,29.3592,29.6358,24500.0
2007-09-11 09:50:00,38.56,38.56,38.32,38.34,19000.0,29.6358,29.6358,29.4514,29.4668,19000.0
2007-09-11 10:00:00,38.34,38.53,38.31,38.44,30400.0,29.4668,29.6128,29.4437,29.5436,30400.0
2007-09-11 10:10:00,38.42,38.52,38.41,38.52,17900.0,29.5282,29.6051,29.5206,29.6051,17900.0
2007-09-11 10:20:00,38.52,38.8,38.52,38.68,35800.0,29.6051,29.8203,29.6051,29.7281,35800.0
2007-09-11 10:30:00,38.71,38.71,38.56,38.6,15200.0,29.7511,29.7511,29.6358,29.6666,15200.0
2007-09-11 10:40:00,38.58,38.62,38.44,38.46,14500.0,29.6512,29.682,29.5436,29.559,14500.0
2007-09-11 10:50:00,38.46,38.53,38.43,38.53,12000.0,29.559,29.6128,29.5359,29.6128,12000.0
2007-09-11 11:00:00,38.54,38.61,38.5,38.53,21600.0,29.6205,29.6743,29.5897,29.6128,21600.0
2007-09-11 11:10:00,38.55,38.66,38.54,38.66,17500.0,29.6282,29.7127,29.6205,29.7127,17500.0
2007-09-11 11:20:00,38.66,38.76,38.62,38.76,22800.0,29.7127,29.7896,29.682,29.7896,22800.0
2007-09-11 11:30:00,38.76,38.83,38.72,38.76,15600.0,29.7896,29.8434,29.7588,29.7896,15600.0
2007-09-11 11:40:00,38.73,38.84,38.7,38.77,12100.0,29.7665,29.851,29.7434,29.7972,12100.0
2007-09-11 11:50:00,38.79,38.8,38.67,38.68,9100.0,29.8126,29.8203,29.7204,29.7281,9100.0
2007-09-11 12:00:00,38.67,38.79,38.54,38.77,36200.0,29.7204,29.8126,29.6205,29.7972,36200.0
2007-09-11 12:10:00,38.76,38.87,38.69,38.87,23200.0,29.7896,29.8741,29.7358,29.8741,23200.0
2007-09-11 12:20:00,38.87,38.88,38.84,38.86,11300.0,29.8741,29.8818,29.851,29.8664,11300.0
2007-09-11 12:30:00,38.87,38.91,38.83,38.88,11400.0,29.8741,29.9048,29.8434,29.8818,11400.0
2007-09-11 12:40:00,38.91,38.99,38.91,38.94,15300.0,29.9048,29.9663,29.9048,29.9279,15300.0
2007-09-11 12:50:00,38.94,38.95,38.87,38.94,17700.0,29.9279,29.9356,29.8741,29.9279,17700.0
2007-09-11 13:00:00,38.94,39.06,38.91,39.02,19100.0,29.9279,30.0201,29.9048,29.9894,19100.0
2007-09-11 13:10:00,39.02,39.03,38.92,38.99,18400.0,29.9894,29.9971,29.9125,29.9663,18400.0
2007-09-11 13:20:00,38.99,39.06,38.95,39.04,14900.0,29.9663,30.0201,29.9356,30.0048,14900.0
2007-09-11 13:30:00,39.03,39.22,39.03,39.13,21900.0,29.9971,30.1431,29.9971,30.0739,21900.0
2007-09-11 13:40:00,39.13,39.25,39.1,39.22,17000.0,30.0739,30.1662,30.0509,30.1431,17000.0
2007-09-11 13:50:00,39.25,39.34,39.22,39.32,26800.0,30.1662,30.2353,30.1431,30.22,26800.0
2007-09-11 14:00:00,39.32,39.61,39.32,39.61,27300.0,30.22,30.4428,30.22,30.4428,27300.0
2007-09-11 14:10:00,39.61,39.71,39.52,39.54,27100.0,30.4428,30.5197,30.3737,30.389,27100.0
2007-09-11 14:20:00,39.54,39.65,39.51,39.62,19800.0,30.389,30.4736,30.366,30.4505,19800.0
2007-09-11 14:30:00,39.65,39.65,39.54,39.54,15700.0,30.4736,30.4736,30.389,30.389,15700.0
2007-09-11 14:40:00,39.55,39.6,39.48,39.49,14400.0,30.3967,30.4352,30.3429,30.3506,14400.0
2007-09-11 14:50:00,39.48,39.54,39.45,39.49,15000.0,30.3429,30.389,30.3199,30.3506,15000.0
2007-09-11 15:00:00,39.49,39.53,39.38,39.44,28800.0,30.3506,30.3814,30.2661,30.3122,28800.0
2007-09-11 15:10:00,39.45,39.6,39.45,39.6,25800.0,30.3199,30.4352,30.3199,30.4352,25800.0
2007-09-11 15:20:00,39.6,39.6,39.41,39.51,34200.0,30.4352,30.4352,30.2891,30.366,34200.0
2007-09-11 15:30:00,39.52,39.6,39.32,39.43,35500.0,30.3737,30.4352,30.22,30.3045,35500.0
2007-09-11 15:40:00,39.43,39.52,39.41,39.45,44400.0,30.3045,30.3737,30.2891,30.3199,44400.0
2007-09-11 15:50:00,39.44,39.53,39.35,39.51,64800.0,30.3122,30.3814,30.243,30.366,64800.0
2007-09-12 09:30:00,39.36,39.49,39.08,39.16,22400.0,30.333,30.4331,30.1172,30.1788,22400.0
2007-09-12 09:40:00,39.17,39.39,39.13,39.34,7500.0,30.1865,30.3561,30.1557,30.3175,7500.0
2007-09-12 09:50:00,39.37,39.4,39.32,39.32,13700.0,30.3407,30.3638,30.3021,30.3021,13700.0
2007-09-12 10:00:00,39.31,39.43,39.22,39.37,71300.0,30.2944,30.3869,30.2251,30.3407,71300.0
2007-09-12 10:10:00,39.37,39.55,39.37,39.38,18600.0,30.3407,30.4794,30.3407,30.3484,18600.0
2007-09-12 10:20:00,39.39,39.44,39.37,39.42,10900.0,30.3561,30.3946,30.3407,30.3792,10900.0
2007-09-12 10:30:00,39.42,39.6,39.39,39.53,22000.0,30.3792,30.5179,30.3561,30.464,22000.0
2007-09-12 10:40:00,39.57,39.59,39.54,39.56,5600.0,30.4948,30.5102,30.4717,30.4871,5600.0
2007-09-12 10:50:00,39.56,39.59,39.54,39.55,6300.0,30.4871,30.5102,30.4717,30.4794,6300.0
2007-09-12 11:00:00,39.55,39.61,39.52,39.52,10300.0,30.4794,30.5256,30.4563,30.4563,10300.0
2007-09-12 11:10:00,39.55,39.55,39.49,39.49,17300.0,30.4794,30.4794,30.4331,30.4331,17300.0
2007-09-12 11:20:00,39.49,39.5,39.43,39.43,15600.0,30.4331,30.4409,30.3869,30.3869,15600.0
2007-09-12 11:30:00,39.44,39.46,39.37,39.38,13600.0,30.3946,30.41,30.3407,30.3484,13600.0
2007-09-12 11:40:00,39.37,39.44,39.37,39.37,35500.0,30.3407,30.3946,30.3407,30.3407,35500.0
2007-09-12 11:50:00,39.38,39.4,39.35,39.38,12100.0,30.3484,30.3638,30.3253,30.3484,12100.0
2007-09-12 12:00:00,39.38,39.38,39.25,39.25,7100.0,30.3484,30.3484,30.2482,30.2482,7100.0
2007-09-12 12:10:00,39.27,39.27,39.2,39.2,7100.0,30.2636,30.2636,30.2097,30.2097,7100.0
2007-09-12 12:20:00,39.2,39.2,39.06,39.07,8200.0,30.2097,30.2097,30.1018,30.1095,8200.0
2007-09-12 12:30:00,39.05,39.07,39.0,39.02,10900.0,30.0941,30.1095,30.0555,30.0709,10900.0
2007-09-12 12:40:00,39.03,39.03,38.86,38.91,24900.0,30.0786,30.0786,29.9476,29.9862,24900.0
2007-09-12 12:50:00,38.9,38.92,38.78,38.84,6900.0,29.9785,29.9939,29.886,29.9322,6900.0
2007-09-12 13:00:00,38.84,38.86,38.6,38.62,10300.0,29.9322,29.9476,29.7473,29.7627,10300.0
2007-09-12 13:10:00,38.66,38.68,38.6,38.65,10000.0,29.7935,29.8089,29.7473,29.7858,10000.0
2007-09-12 13:20:00,38.65,38.7,38.63,38.67,7400.0,29.7858,29.8243,29.7704,29.8012,7400.0
2007-09-12 13:30:00,38.66,38.66,38.57,38.63,10500.0,29.7935,29.7935,29.7241,29.7704,10500.0
2007-09-12 13:40:00,38.59,38.67,38.55,38.64,9100.0,29.7396,29.8012,29.7087,29.7781,9100.0
2007-09-12 13:50:00,38.63,38.68,38.62,38.66,9100.0,29.7704,29.8089,29.7627,29.7935,9100.0
2007-09-12 14:00:00,38.66,38.67,38.53,38.59,19700.0,29.7935,29.8012,29.6933,29.7396,19700.0
2007-09-12 14:10:00,38.59,38.62,38.59,38.59,21200.0,29.7396,29.7627,29.7396,29.7396,21200.0
2007-09-12 14:20:00,38.59,38.62,38.49,38.5,13300.0,29.7396,29.7627,29.6625,29.6702,13300.0
2007-09-12 14:30:00,38.5,38.62,38.5,38.52,32800.0,29.6702,29.7627,29.6702,29.6856,32800.0
2007-09-12 14:40:00,38.53,38.78,38.52,38.76,18600.0,29.6933,29.886,29.6856,29.8706,18600.0
2007-09-12 14:50:00,38.81,39.03,38.78,39.03,23300.0,29.9091,30.0786,29.886,30.0786,23300.0
2007-09-12 15:00:00,39.03,39.05,38.86,38.86,9200.0,30.0786,30.0941,29.9476,29.9476,9200.0
2007-09-12 15:10:00,38.84,38.88,38.75,38.77,13900.0,29.9322,29.963,29.8629,29.8783,13900.0
2007-09-12 15:20:00,38.81,38.86,38.61,38.63,30100.0,29.9091,29.9476,29.755,29.7704,30100.0
2007-09-12 15:30:00,38.62,38.65,38.53,38.6,20300.0,29.7627,29.7858,29.6933,29.7473,20300.0
2007-09-12 15:40:00,38.61,38.67,38.56,38.63,24400.0,29.755,29.8012,29.7164,29.7704,24400.0
2007-09-12 15:50:00,38.62,38.65,38.55,38.57,23600.0,29.7627,29.7858,29.7087,29.7241,23600.0
2007-09-13 09:30:00,38.7,38.95,38.51,38.52,13900.0,29.8243,30.017,29.6779,29.6856,13900.0
2007-09-13 09:40:00,38.5,38.51,37.41,37.63,102600.0,29.6702,29.6779,28.8302,28.9997,102600.0
2007-09-13 09:50:00,37.63,37.99,37.57,37.79,24500.0,28.9997,29.2772,28.9535,29.123,24500.0
2007-09-13 10:00:00,37.77,37.96,37.67,37.82,29400.0,29.1076,29.254,29.0306,29.1462,29400.0
2007-09-13 10:10:00,37.85,37.96,37.67,37.96,14000.0,29.1693,29.254,29.0306,29.254,14000.0
2007-09-13 10:20:00,37.97,38.3,37.83,38.13,27700.0,29.2618,29.5161,29.1539,29.3851,27700.0
2007-09-13 10:30:00,38.15,38.29,37.97,38.04,30500.0,29.4005,29.5084,29.2618,29.3157,30500.0
2007-09-13 10:40:00,38.02,38.14,38.02,38.11,8500.0,29.3003,29.3928,29.3003,29.3696,8500.0
2007-09-13 10:50:00,38.11,38.16,37.92,37.92,10000.0,29.3696,29.4082,29.2232,29.2232,10000.0
2007-09-13 11:00:00,37.93,37.99,37.85,37.95,9500.0,29.2309,29.2772,29.1693,29.2463,9500.0
2007-09-13 11:10:00,37.98,38.07,37.86,37.86,19800.0,29.2695,29.3388,29.177,29.177,19800.0
2007-09-13 11:20:00,37.9,37.99,37.88,37.98,7800.0,29.2078,29.2772,29.1924,29.2695,7800.0
2007-09-13 11:30:00,37.97,38.01,37.81,37.81,21400.0,29.2618,29.2926,29.1384,29.1384,21400.0
2007-09-13 11:40:00,37.81,37.93,37.81,37.9,48200.0,29.1384,29.2309,29.1384,29.2078,48200.0
2007-09-13 11:50:00,37.93,38.14,37.91,38.1,21100.0,29.2309,29.3928,29.2155,29.3619,21100.0
2007-09-13 12:00:00,38.08,38.2,37.97,37.98,52100.0,29.3465,29.439,29.2618,29.2695,52100.0
2007-09-13 12:10:00,37.99,38.15,37.89,37.89,41500.0,29.2772,29.4005,29.2001,29.2001,41500.0
2007-09-13 12:20:00,37.91,38.06,37.89,38.06,18900.0,29.2155,29.3311,29.2001,29.3311,18900.0
2007-09-13 12:30:00,38.07,38.07,37.96,37.98,15300.0,29.3388,29.3388,29.254,29.2695,15300.0
2007-09-13 12:40:00,38.0,38.03,37.98,37.99,10700.0,29.2849,29.308,29.2695,29.2772,10700.0
2007-09-13 12:50:00,38.0,38.04,37.98,38.04,17500.0,29.2849,29.3157,29.2695,29.3157,17500.0
2007-09-13 13:00:00,38.07,38.19,38.01,38.14,10100.0,29.3388,29.4313,29.2926,29.3928,10100.0
2007-09-13 13:10:00,38.14,38.34,38.14,38.31,13100.0,29.3928,29.5469,29.3928,29.5238,13100.0
2007-09-13 13:20:00,38.31,38.42,38.31,38.35,15900.0,29.5238,29.6085,29.5238,29.5546,15900.0
2007-09-13 13:30:00,38.35,38.4,38.34,38.38,15000.0,29.5546,29.5931,29.5469,29.5777,15000.0
2007-09-13 13:40:00,38.37,38.37,38.16,38.16,23600.0,29.57,29.57,29.4082,29.4082,23600.0
2007-09-13 13:50:00,38.15,38.25,38.15,38.2,9800.0,29.4005,29.4775,29.4005,29.439,9800.0
2007-09-13 14:00:00,38.2,38.22,38.17,38.18,11600.0,29.439,29.4544,29.4159,29.4236,11600.0
2007-09-13 14:10:00,38.18,38.23,38.06,38.07,13300.0,29.4236,29.4621,29.3311,29.3388,13300.0
2007-09-13 14:20:00,38.06,38.14,38.06,38.1,14500.0,29.3311,29.3928,29.3311,29.3619,14500.0
2007-09-13 14:30:00,38.07,38.16,38.05,38.15,22900.0,29.3388,29.4082,29.3234,29.4005,22900.0
2007-09-13 14:40:00,38.15,38.18,38.09,38.13,18900.0,29.4005,29.4236,29.3542,29.3851,18900.0
2007-09-13 14:50:00,38.13,38.13,37.98,37.99,17000.0,29.3851,29.3851,29.2695,29.2772,17000.0
2007-09-13 15:00:00,37.99,38.06,37.99,38.04,57200.0,29.2772,29.3311,29.2772,29.3157,57200.0
2007-09-13 15:10:00,38.03,38.07,37.97,37.98,40000.0,29.308,29.3388,29.2618,29.2695,40000.0
2007-09-13 15:20:00,37.97,38.24,37.94,38.18,48200.0,29.2618,29.4698,29.2386,29.4236,48200.0
2007-09-13 15:30:00,38.18,38.25,38.09,38.11,34800.0,29.4236,29.4775,29.3542,29.3696,34800.0
2007-09-13 15:40:00,38.1,38.12,37.83,37.86,43100.0,29.3619,29.3774,29.1539,29.177,43100.0
2007-09-13 15:50:00,37.86,38.0,37.85,37.94,51000.0,29.177,29.2849,29.1693,29.2386,51000.0
2007-09-14 09:30:00,37.65,38.01,37.56,37.92,33700.0,29.0151,29.2926,28.9458,29.2232,33700.0
2007-09-14 09:40:00,37.94,38.29,37.94,38.25,60000.0,29.2386,29.5084,29.2386,29.4775,60000.0
2007-09-14 09:50:00,38.29,38.44,38.24,38.39,21600.0,29.5084,29.624,29.4698,29.5854,21600.0
2007-09-14 10:00:00,38.36,38.43,38.28,38.28,31200.0,29.5623,29.6163,29.5007,29.5007,31200.0
2007-09-14 10:10:00,38.29,38.38,38.29,38.36,13700.0,29.5084,29.5777,29.5084,29.5623,13700.0
2007-09-14 10:20:00,38.36,38.4,38.29,38.34,16700.0,29.5623,29.5931,29.5084,29.5469,16700.0
2007-09-14 10:30:00,38.34,38.38,38.34,38.37,11200.0,29.5469,29.5777,29.5469,29.57,11200.0
2007-09-14 10:40:00,38.36,38.47,38.36,38.47,14000.0,29.5623,29.6471,29.5623,29.6471,14000.0
2007-09-14 10:50:00,38.46,38.55,38.43,38.53,12500.0,29.6394,29.7087,29.6163,29.6933,12500.0
2007-09-14 11:00:00,38.53,38.8,38.53,38.67,48900.0,29.6933,29.9014,29.6933,29.8012,48900.0
2007-09-14 11:10:00,38.69,38.75,38.53,38.75,26000.0,29.8166,29.8629,29.6933,29.8629,26000.0
2007-09-14 11:20:00,38.74,38.74,38.55,38.66,18500.0,29.8552,29.8552,29.7087,29.7935,18500.0
2007-09-14 11:30:00,38.7,38.83,38.67,38.76,43700.0,29.8243,29.9245,29.8012,29.8706,43700.0
2007-09-14 11:40:00,38.72,39.03,38.72,39.0,22900.0,29.8397,30.0786,29.8397,30.0555,22900.0
2007-09-14 11:50:00,39.05,39.07,38.89,38.94,11200.0,30.0941,30.1095,29.9708,30.0093,11200.0
2007-09-14 12:00:00,38.94,39.0,38.94,39.0,6400.0,30.0093,30.0555,30.0093,30.0555,6400.0
2007-09-14 12:10:00,39.0,39.0,38.89,38.92,10500.0,30.0555,30.0555,29.9708,29.9939,10500.0
2007-09-14 12:20:00,38.91,38.97,38.89,38.92,8500.0,29.9862,30.0324,29.9708,29.9939,8500.0
2007-09-14 12:30:00,38.95,38.97,38.9,38.94,6700.0,30.017,30.0324,29.9785,30.0093,6700.0
2007-09-14 12:40:00,38.96,38.97,38.88,38.91,9200.0,30.0247,30.0324,29.963,29.9862,9200.0
2007-09-14 12:50:00,38.91,38.93,38.87,38.91,6800.0,29.9862,30.0016,29.9553,29.9862,6800.0
2007-09-14 13:00:00,38.91,38.91,38.7,38.73,13300.0,29.9862,29.9862,29.8243,29.8475,13300.0
2007-09-14 13:10:00,38.73,38.87,38.73,38.83,13100.0,29.8475,29.9553,29.8475,29.9245,13100.0
2007-09-14 13:20:00,38.82,38.9,38.77,38.89,10000.0,29.9168,29.9785,29.8783,29.9708,10000.0
2007-09-14 13:30:00,38.9,38.91,38.77,38.83,11600.0,29.9785,29.9862,29.8783,29.9245,11600.0
2007-09-14 13:40:00,38.84,39.01,38.8,39.01,12000.0,29.9322,30.0632,29.9014,30.0632,12000.0
2007-09-14 13:50:00,39.01,39.09,39.01,39.05,10900.0,30.0632,30.1249,30.0632,30.0941,10900.0
2007-09-14 14:00:00,39.05,39.05,38.92,38.92,13500.0,30.0941,30.0941,29.9939,29.9939,13500.0
2007-09-14 14:10:00,38.92,39.01,38.87,39.01,17500.0,29.9939,30.0632,29.9553,30.0632,17500.0
2007-09-14 14:20:00,39.0,39.02,38.97,39.02,9000.0,30.0555,30.0709,30.0324,30.0709,9000.0
2007-09-14 14:30:00,38.98,39.05,38.97,38.97,13500.0,30.0401,30.0941,30.0324,30.0324,13500.0
2007-09-14 14:40:00,38.99,39.02,38.94,38.99,14600.0,30.0478,30.0709,30.0093,30.0478,14600.0
2007-09-14 14:50:00,38.99,39.1,38.99,39.05,21600.0,30.0478,30.1326,30.0478,30.0941,21600.0
2007-09-14 15:00:00,39.07,39.14,39.03,39.13,21200.0,30.1095,30.1634,30.0786,30.1557,21200.0
2007-09-14 15:10:00,39.11,39.16,39.07,39.16,25600.0,30.1403,30.1788,30.1095,30.1788,25600.0
2007-09-14 15:20:00,39.16,39.31,38.9,38.91,30200.0,30.1788,30.2944,29.9785,29.9862,30200.0
2007-09-14 15:30:00,38.89,38.9,38.7,38.78,35800.0,29.9708,29.9785,29.8243,29.886,35800.0
2007-09-14 15:40:00,38.8,38.97,38.8,38.93,21300.0,29.9014,30.0324,29.9014,30.0016,21300.0
2007-09-14 15:50:00,38.95,39.11,38.9,39.08,96100.0,30.017,30.1403,29.9785,30.1172,96100.0
2007-09-17 09:30:00,38.73,39.06,38.69,38.87,24200.0,29.8475,30.1018,29.8166,29.9553,24200.0
2007-09-17 09:40:00,38.88,38.9,38.46,38.79,86700.0,29.963,29.9785,29.6394,29.8937,86700.0
2007-09-17 09:50:00,38.76,38.82,38.6,38.79,18400.0,29.8706,29.9168,29.7473,29.8937,18400.0
2007-09-17 10:00:00,38.79,39.1,38.79,39.05,21000.0,29.8937,30.1326,29.8937,30.0941,21000.0
2007-09-17 10:10:00,39.08,39.36,39.06,39.28,22600.0,30.1172,30.333,30.1018,30.2713,22600.0
2007-09-17 10:20:00,39.28,39.36,39.25,39.3,22700.0,30.2713,30.333,30.2482,30.2867,22700.0
2007-09-17 10:30:00,39.3,39.34,39.22,39.33,18700.0,30.2867,30.3175,30.2251,30.3098,18700.0
2007-09-17 10:40:00,39.33,39.78,39.33,39.63,45000.0,30.3098,30.6566,30.3098,30.541,45000.0
2007-09-17 10:50:00,39.62,39.63,39.49,39.53,18100.0,30.5333,30.541,30.4331,30.464,18100.0
2007-09-17 11:00:00,39.52,39.53,39.33,39.39,37500.0,30.4563,30.464,30.3098,30.3561,37500.0
2007-09-17 11:10:00,39.39,39.5,39.38,39.5,17700.0,30.3561,30.4409,30.3484,30.4409,17700.0
2007-09-17 11:20:00,39.49,39.5,39.38,39.4,82600.0,30.4331,30.4409,30.3484,30.3638,82600.0
2007-09-17 11:30:00,39.39,39.39,39.15,39.15,36200.0,30.3561,30.3561,30.1711,30.1711,36200.0
2007-09-17 11:40:00,39.16,39.18,39.05,39.15,13100.0,30.1788,30.1942,30.0941,30.1711,13100.0
2007-09-17 11:50:00,39.12,39.19,39.05,39.18,16300.0,30.148,30.202,30.0941,30.1942,16300.0
2007-09-17 12:00:00,39.18,39.24,39.15,39.2,84200.0,30.1942,30.2405,30.1711,30.2097,84200.0
2007-09-17 12:10:00,39.2,39.2,39.15,39.18,15100.0,30.2097,30.2097,30.1711,30.1942,15100.0
2007-09-17 12:20:00,39.18,39.22,39.14,39.22,28300.0,30.1942,30.2251,30.1634,30.2251,28300.0
2007-09-17 12:30:00,39.22,39.24,39.17,39.2,6700.0,30.2251,30.2405,30.1865,30.2097,6700.0
2007-09-17 12:40:00,39.18,39.24,39.18,39.24,10700.0,30.1942,30.2405,30.1942,30.2405,10700.0
2007-09-17 12:50:00,39.2,39.29,39.2,39.25,13900.0,30.2097,30.279,30.2097,30.2482,13900.0
2007-09-17 13:00:00,39.27,39.29,39.25,39.28,9400.0,30.2636,30.279,30.2482,30.2713,9400.0
2007-09-17 13:10:00,39.28,39.46,39.28,39.42,18900.0,30.2713,30.41,30.2713,30.3792,18900.0
2007-09-17 13:20:00,39.42,39.42,39.29,39.33,20100.0,30.3792,30.3792,30.279,30.3098,20100.0
2007-09-17 13:30:00,39.33,39.33,39.19,39.22,7600.0,30.3098,30.3098,30.202,30.2251,7600.0
2007-09-17 13:40:00,39.21,39.23,39.17,39.17,12400.0,30.2174,30.2328,30.1865,30.1865,12400.0
2007-09-17 13:50:00,39.19,39.21,39.17,39.2,10900.0,30.202,30.2174,30.1865,30.2097,10900.0
2007-09-17 14:00:00,39.21,39.21,39.14,39.14,49000.0,30.2174,30.2174,30.1634,30.1634,49000.0
2007-09-17 14:10:00,39.17,39.23,39.16,39.21,14600.0,30.1865,30.2328,30.1788,30.2174,14600.0
2007-09-17 14:20:00,39.23,39.24,39.17,39.24,17300.0,30.2328,30.2405,30.1865,30.2405,17300.0
2007-09-17 14:30:00,39.24,39.36,39.24,39.34,11700.0,30.2405,30.333,30.2405,30.3175,11700.0
2007-09-17 14:40:00,39.33,39.37,39.28,39.28,18300.0,30.3098,30.3407,30.2713,30.2713,18300.0
2007-09-17 14:50:00,39.28,39.37,39.21,39.36,23500.0,30.2713,30.3407,30.2174,30.333,23500.0
2007-09-17 15:00:00,39.36,39.4,39.28,39.4,21400.0,30.333,30.3638,30.2713,30.3638,21400.0
2007-09-17 15:10:00,39.4,39.57,39.39,39.57,20500.0,30.3638,30.4948,30.3561,30.4948,20500.0
2007-09-17 15:20:00,39.57,39.71,39.53,39.62,25700.0,30.4948,30.6027,30.464,30.5333,25700.0
2007-09-17 15:30:00,39.63,39.63,39.39,39.41,33800.0,30.541,30.541,30.3561,30.3715,33800.0
2007-09-17 15:40:00,39.41,39.48,39.3,39.43,30800.0,30.3715,30.4254,30.2867,30.3869,30800.0
2007-09-17 15:50:00,39.43,39.43,39.29,39.33,52100.0,30.3869,30.3869,30.279,30.3098,52100.0
2007-09-18 09:30:00,39.5,39.59,39.25,39.38,21500.0,30.4409,30.5102,30.2482,30.3484,21500.0
2007-09-18 09:40:00,39.4,39.45,39.25,39.34,17500.0,30.3638,30.4023,30.2482,30.3175,17500.0
2007-09-18 09:50:00,39.31,39.55,39.25,39.51,22300.0,30.2944,30.4794,30.2482,30.4486,22300.0
2007-09-18 10:00:00,39.49,39.56,39.2,39.25,22200.0,30.4331,30.4871,30.2097,30.2482,22200.0
2007-09-18 10:10:00,39.25,39.42,39.25,39.32,13500.0,30.2482,30.3792,30.2482,30.3021,13500.0
2007-09-18 10:20:00,39.32,39.39,39.28,39.38,12300.0,30.3021,30.3561,30.2713,30.3484,12300.0
2007-09-18 10:30:00,39.38,39.42,39.27,39.3,12200.0,30.3484,30.3792,30.2636,30.2867,12200.0
2007-09-18 10:40:00,39.3,39.34,39.25,39.32,13900.0,30.2867,30.3175,30.2482,30.3021,13900.0
2007-09-18 10:50:00,39.32,39.38,39.18,39.21,31400.0,30.3021,30.3484,30.1942,30.2174,31400.0
2007-09-18 11:00:00,39.2,39.21,39.1,39.21,15000.0,30.2097,30.2174,30.1326,30.2174,15000.0
2007-09-18 11:10:00,39.2,39.39,39.2,39.33,17500.0,30.2097,30.3561,30.2097,30.3098,17500.0
2007-09-18 11:20:00,39.37,39.38,39.3,39.32,16000.0,30.3407,30.3484,30.2867,30.3021,16000.0
2007-09-18 11:30:00,39.31,39.37,39.3,39.37,17300.0,30.2944,30.3407,30.2867,30.3407,17300.0
2007-09-18 11:40:00,39.39,39.4,39.35,39.35,8100.0,30.3561,30.3638,30.3253,30.3253,8100.0
2007-09-18 11:50:00,39.34,39.37,39.33,39.35,8300.0,30.3175,30.3407,30.3098,30.3253,8300.0
2007-09-18 12:00:00,39.35,39.36,39.33,39.35,11000.0,30.3253,30.333,30.3098,30.3253,11000.0
2007-09-18 12:10:00,39.35,39.35,39.33,39.34,8600.0,30.3253,30.3253,30.3098,30.3175,8600.0
2007-09-18 12:20:00,39.34,39.35,39.33,39.33,8400.0,30.3175,30.3253,30.3098,30.3098,8400.0
2007-09-18 12:30:00,39.35,39.36,39.33,39.36,6900.0,30.3253,30.333,30.3098,30.333,6900.0
2007-09-18 12:40:00,39.36,39.39,39.33,39.38,12800.0,30.333,30.3561,30.3098,30.3484,12800.0
2007-09-18 12:50:00,39.37,39.38,39.33,39.34,6100.0,30.3407,30.3484,30.3098,30.3175,6100.0
2007-09-18 13:00:00,39.34,39.37,39.29,39.29,14800.0,30.3175,30.3407,30.279,30.279,14800.0
2007-09-18 13:10:00,39.28,39.38,39.27,39.36,10300.0,30.2713,30.3484,30.2636,30.333,10300.0
2007-09-18 13:20:00,39.35,39.36,39.33,39.33,6000.0,30.3253,30.333,30.3098,30.3098,6000.0
2007-09-18 13:30:00,39.35,39.38,39.33,39.33,6600.0,30.3253,30.3484,30.3098,30.3098,6600.0
2007-09-18 13:40:00,39.36,39.36,39.33,39.34,16300.0,30.333,30.333,30.3098,30.3175,16300.0
2007-09-18 13:50:00,39.34,39.36,39.28,39.35,13200.0,30.3175,30.333,30.2713,30.3253,13200.0
2007-09-18 14:00:00,39.36,39.36,39.25,39.3,10700.0,30.333,30.333,30.2482,30.2867,10700.0
2007-09-18 14:10:00,39.29,40.1,39.21,40.05,41800.0,30.279,30.9032,30.2174,30.8647,41800.0
2007-09-18 14:20:00,39.9,40.21,39.86,39.95,60500.0,30.7491,30.988,30.7183,30.7876,60500.0
2007-09-18 14:30:00,39.94,40.25,39.9,40.25,31400.0,30.7799,31.0188,30.7491,31.0188,31400.0
2007-09-18 14:40:00,40.23,40.58,40.23,40.53,41400.0,31.0034,31.2732,31.0034,31.2346,41400.0
2007-09-18 14:50:00,40.52,40.67,40.43,40.65,56700.0,31.2269,31.3425,31.1576,31.3271,56700.0
2007-09-18 15:00:00,40.64,40.82,40.6,40.65,64300.0,31.3194,31.4581,31.2886,31.3271,64300.0
2007-09-18 15:10:00,40.65,40.94,40.64,40.86,65800.0,31.3271,31.5506,31.3194,31.4889,65800.0
2007-09-18 15:20:00,40.86,41.04,40.82,41.02,45000.0,31.4889,31.6277,31.4581,31.6122,45000.0
2007-09-18 15:30:00,41.02,41.2,40.99,41.15,74800.0,31.6122,31.751,31.5891,31.7124,74800.0
2007-09-18 15:40:00,41.16,41.68,41.13,41.52,124800.0,31.7201,32.1209,31.697,31.9976,124800.0
2007-09-18 15:50:00,41.52,41.54,41.19,41.25,109400.0,31.9976,32.013,31.7433,31.7895,109400.0
2007-09-19 09:30:00,41.65,41.65,41.37,41.4,18000.0,32.0978,32.0978,31.882,31.9051,18000.0
2007-09-19 09:40:00,41.43,42.21,41.4,42.09,34500.0,31.9282,32.5293,31.9051,32.4368,34500.0
2007-09-19 09:50:00,42.12,42.93,42.06,42.38,85900.0,32.46,33.0842,32.4137,32.6603,85900.0
2007-09-19 10:00:00,42.35,42.35,41.84,42.03,51700.0,32.6372,32.6372,32.2442,32.3906,51700.0
2007-09-19 10:10:00,42.03,42.1,41.85,41.85,46000.0,32.3906,32.4446,32.2519,32.2519,46000.0
2007-09-19 10:20:00,41.88,41.88,41.77,41.83,23500.0,32.275,32.275,32.1902,32.2365,23500.0
2007-09-19 10:30:00,41.83,41.93,41.77,41.91,40400.0,32.2365,32.3135,32.1902,32.2981,40400.0
2007-09-19 10:40:00,41.89,41.99,41.88,41.89,15700.0,32.2827,32.3598,32.275,32.2827,15700.0
2007-09-19 10:50:00,41.89,41.98,41.89,41.95,16900.0,32.2827,32.3521,32.2827,32.329,16900.0
2007-09-19 11:00:00,41.95,42.05,41.85,42.04,24000.0,32.329,32.406,32.2519,32.3983,24000.0
2007-09-19 11:10:00,42.02,42.05,41.94,41.94,22200.0,32.3829,32.406,32.3213,32.3213,22200.0
2007-09-19 11:20:00,41.97,42.0,41.92,41.95,12000.0,32.3444,32.3675,32.3058,32.329,12000.0
2007-09-19 11:30:00,41.95,41.97,41.82,41.87,17300.0,32.329,32.3444,32.2288,32.2673,17300.0
2007-09-19 11:40:00,41.84,41.84,41.76,41.78,31500.0,32.2442,32.2442,32.1825,32.1979,31500.0
2007-09-19 11:50:00,41.79,41.89,41.78,41.85,17600.0,32.2057,32.2827,32.1979,32.2519,17600.0
2007-09-19 12:00:00,41.83,41.91,41.8,41.91,20800.0,32.2365,32.2981,32.2134,32.2981,20800.0
2007-09-19 12:10:00,41.89,41.91,41.82,41.85,10700.0,32.2827,32.2981,32.2288,32.2519,10700.0
2007-09-19 12:20:00,41.85,41.85,41.73,41.78,13800.0,32.2519,32.2519,32.1594,32.1979,13800.0
2007-09-19 12:30:00,41.78,41.83,41.64,41.64,31400.0,32.1979,32.2365,32.0901,32.0901,31400.0
2007-09-19 12:40:00,41.65,41.67,41.52,41.67,16400.0,32.0978,32.1132,31.9976,32.1132,16400.0
2007-09-19 12:50:00,41.67,41.81,41.67,41.8,10300.0,32.1132,32.2211,32.1132,32.2134,10300.0
2007-09-19 13:00:00,41.8,41.82,41.56,41.56,10000.0,32.2134,32.2288,32.0284,32.0284,10000.0
2007-09-19 13:10:00,41.56,41.63,41.51,41.51,7200.0,32.0284,32.0823,31.9899,31.9899,7200.0
2007-09-19 13:20:00,41.52,41.56,41.46,41.48,5900.0,31.9976,32.0284,31.9513,31.9668,5900.0
2007-09-19 13:30:00,41.48,41.49,41.41,41.46,14100.0,31.9668,31.9745,31.9128,31.9513,14100.0
2007-09-19 13:40:00,41.46,41.59,41.45,41.53,20800.0,31.9513,32.0515,31.9436,32.0053,20800.0
2007-09-19 13:50:00,41.54,41.57,41.48,41.52,15600.0,32.013,32.0361,31.9668,31.9976,15600.0
2007-09-19 14:00:00,41.52,41.61,41.47,41.53,31100.0,31.9976,32.0669,31.959,32.0053,31100.0
2007-09-19 14:10:00,41.53,41.6,41.42,41.49,28000.0,32.0053,32.0592,31.9205,31.9745,28000.0
2007-09-19 14:20:00,41.48,41.71,41.46,41.61,26400.0,31.9668,32.144,31.9513,32.0669,26400.0
2007-09-19 14:30:00,41.61,41.65,41.56,41.6,24300.0,32.0669,32.0978,32.0284,32.0592,24300.0
2007-09-19 14:40:00,41.6,41.72,41.55,41.63,25000.0,32.0592,32.1517,32.0207,32.0823,25000.0
2007-09-19 14:50:00,41.64,41.84,41.62,41.7,29600.0,32.0901,32.2442,32.0746,32.1363,29600.0
2007-09-19 15:00:00,41.68,41.74,41.59,41.6,43100.0,32.1209,32.1671,32.0515,32.0592,43100.0
2007-09-19 15:10:00,41.59,41.87,41.53,41.83,51700.0,32.0515,32.2673,32.0053,32.2365,51700.0
2007-09-19 15:20:00,41.83,41.88,41.63,41.88,45300.0,32.2365,32.275,32.0823,32.275,45300.0
2007-09-19 15:30:00,41.86,41.95,41.76,41.91,35400.0,32.2596,32.329,32.1825,32.2981,35400.0
2007-09-19 15:40:00,41.91,42.02,41.88,41.92,43600.0,32.2981,32.3829,32.275,32.3058,43600.0
2007-09-19 15:50:00,41.93,42.03,41.79,41.96,58800.0,32.3135,32.3906,32.2057,32.3367,58800.0
2007-09-20 09:30:00,41.8,41.91,41.52,41.78,23100.0,32.2134,32.2981,31.9976,32.1979,23100.0
2007-09-20 09:40:00,41.94,41.95,41.69,41.84,16500.0,32.3213,32.329,32.1286,32.2442,16500.0
2007-09-20 09:50:00,41.88,42.65,41.83,42.03,68800.0,32.275,32.8684,32.2365,32.3906,68800.0
2007-09-20 10:00:00,42.03,42.35,41.99,42.25,22300.0,32.3906,32.6372,32.3598,32.5602,22300.0
2007-09-20 10:10:00,42.25,42.27,42.09,42.14,10900.0,32.5602,32.5756,32.4368,32.4754,10900.0
2007-09-20 10:20:00,42.23,42.36,42.1,42.25,46100.0,32.5447,32.6449,32.4446,32.5602,46100.0
2007-09-20 10:30:00,42.27,42.27,41.98,41.99,16600.0,32.5756,32.5756,32.3521,32.3598,16600.0
2007-09-20 10:40:00,42.03,42.22,41.98,42.22,20500.0,32.3906,32.537,32.3521,32.537,20500.0
2007-09-20 10:50:00,42.23,42.25,42.19,42.24,14500.0,32.5447,32.5602,32.5139,32.5524,14500.0
2007-09-20 11:00:00,42.22,42.27,42.18,42.27,96700.0,32.537,32.5756,32.5062,32.5756,96700.0
2007-09-20 11:10:00,42.26,42.44,42.24,42.39,22900.0,32.5679,32.7066,32.5524,32.668,22900.0
2007-09-20 11:20:00,42.38,42.41,42.36,42.4,13500.0,32.6603,32.6835,32.6449,32.6758,13500.0
2007-09-20 11:30:00,42.4,42.44,42.36,42.38,25000.0,32.6758,32.7066,32.6449,32.6603,25000.0
2007-09-20 11:40:00,42.38,42.44,42.36,42.44,11500.0,32.6603,32.7066,32.6449,32.7066,11500.0
2007-09-20 11:50:00,42.42,42.45,42.41,42.44,8400.0,32.6912,32.7143,32.6835,32.7066,8400.0
2007-09-20 12:00:00,42.45,42.48,42.41,42.41,14200.0,32.7143,32.7374,32.6835,32.6835,14200.0
2007-09-20 12:10:00,42.43,42.6,42.41,42.56,18500.0,32.6989,32.8299,32.6835,32.7991,18500.0
2007-09-20 12:20:00,42.56,42.66,42.53,42.6,30200.0,32.7991,32.8761,32.7759,32.8299,30200.0
2007-09-20 12:30:00,42.62,42.82,42.6,42.76,31000.0,32.8453,32.9994,32.8299,32.9532,31000.0
2007-09-20 12:40:00,42.79,42.89,42.66,42.84,37700.0,32.9763,33.0534,32.8761,33.0148,37700.0
2007-09-20 12:50:00,42.84,42.9,42.8,42.8,13100.0,33.0148,33.0611,32.984,32.984,13100.0
2007-09-20 13:00:00,42.81,42.81,42.71,42.75,15600.0,32.9917,32.9917,32.9147,32.9455,15600.0
2007-09-20 13:10:00,42.75,42.76,42.67,42.68,10700.0,32.9455,32.9532,32.8838,32.8915,10700.0
2007-09-20 13:20:00,42.68,42.68,42.53,42.6,17900.0,32.8915,32.8915,32.7759,32.8299,17900.0
2007-09-20 13:30:00,42.6,42.66,42.56,42.66,18400.0,32.8299,32.8761,32.7991,32.8761,18400.0
2007-09-20 13:40:00,42.64,42.7,42.61,42.65,34600.0,32.8607,32.9069,32.8376,32.8684,34600.0
2007-09-20 13:50:00,42.64,42.66,42.42,42.42,38700.0,32.8607,32.8761,32.6912,32.6912,38700.0
2007-09-20 14:00:00,42.43,42.43,42.4,42.4,14400.0,32.6989,32.6989,32.6758,32.6758,14400.0
2007-09-20 14:10:00,42.4,42.44,42.4,42.44,14600.0,32.6758,32.7066,32.6758,32.7066,14600.0
2007-09-20 14:20:00,42.43,42.46,42.42,42.43,27100.0,32.6989,32.722,32.6912,32.6989,27100.0
2007-09-20 14:30:00,42.43,42.45,42.43,42.45,30200.0,32.6989,32.7143,32.6989,32.7143,30200.0
2007-09-20 14:40:00,42.45,42.45,42.32,42.32,22500.0,32.7143,32.7143,32.6141,32.6141,22500.0
2007-09-20 14:50:00,42.32,42.56,42.29,42.52,27800.0,32.6141,32.7991,32.591,32.7682,27800.0
2007-09-20 15:00:00,42.53,42.58,42.42,42.44,40400.0,32.7759,32.8145,32.6912,32.7066,40400.0
2007-09-20 15:10:00,42.44,42.66,42.42,42.64,42000.0,32.7066,32.8761,32.6912,32.8607,42000.0
2007-09-20 15:20:00,42.63,42.73,42.57,42.64,62700.0,32.853,32.9301,32.8068,32.8607,62700.0
2007-09-20 15:30:00,42.64,42.64,42.59,42.64,40400.0,32.8607,32.8607,32.8222,32.8607,40400.0
2007-09-20 15:40:00,42.62,42.73,42.61,42.72,37800.0,32.8453,32.9301,32.8376,32.9224,37800.0
2007-09-20 15:50:00,42.71,42.72,42.59,42.61,46500.0,32.9147,32.9224,32.8222,32.8376,46500.0
2007-09-21 09:30:00,43.17,43.18,42.79,43.01,184800.0,33.2692,33.2769,32.9763,33.1459,184800.0
2007-09-21 09:40:00,43.09,43.13,42.62,42.62,55800.0,33.2075,33.2383,32.8453,32.8453,55800.0
2007-09-21 09:50:00,42.67,43.0,42.6,42.63,28200.0,32.8838,33.1381,32.8299,32.853,28200.0
2007-09-21 10:00:00,42.66,42.71,42.55,42.61,36300.0,32.8761,32.9147,32.7914,32.8376,36300.0
2007-09-21 10:10:00,42.6,42.77,42.52,42.61,38700.0,32.8299,32.9609,32.7682,32.8376,38700.0
2007-09-21 10:20:00,42.62,42.75,42.5,42.6,50100.0,32.8453,32.9455,32.7528,32.8299,50100.0
2007-09-21 10:30:00,42.59,42.59,42.41,42.45,33000.0,32.8222,32.8222,32.6835,32.7143,33000.0
2007-09-21 10:40:00,42.45,42.52,42.4,42.5,37800.0,32.7143,32.7682,32.6758,32.7528,37800.0
2007-09-21 10:50:00,42.5,42.53,42.4,42.49,30100.0,32.7528,32.7759,32.6758,32.7451,30100.0
2007-09-21 11:00:00,42.49,42.6,42.41,42.42,25400.0,32.7451,32.8299,32.6835,32.6912,25400.0
2007-09-21 11:10:00,42.41,42.57,42.4,42.5,64600.0,32.6835,32.8068,32.6758,32.7528,64600.0
2007-09-21 11:20:00,42.5,42.52,42.47,42.48,8800.0,32.7528,32.7682,32.7297,32.7374,8800.0
2007-09-21 11:30:00,42.48,42.55,42.42,42.54,24000.0,32.7374,32.7914,32.6912,32.7836,24000.0
2007-09-21 11:40:00,42.53,42.62,42.5,42.6,14400.0,32.7759,32.8453,32.7528,32.8299,14400.0
2007-09-21 11:50:00,42.59,42.62,42.55,42.57,10100.0,32.8222,32.8453,32.7914,32.8068,10100.0
2007-09-21 12:00:00,42.6,42.61,42.46,42.54,19500.0,32.8299,32.8376,32.722,32.7836,19500.0
2007-09-21 12:10:00,42.53,42.53,42.41,42.51,25800.0,32.7759,32.7759,32.6835,32.7605,25800.0
2007-09-21 12:20:00,42.51,42.57,42.42,42.52,13100.0,32.7605,32.8068,32.6912,32.7682,13100.0
2007-09-21 12:30:00,42.52,42.53,42.44,42.46,10000.0,32.7682,32.7759,32.7066,32.722,10000.0
2007-09-21 12:40:00,42.46,42.54,42.44,42.54,14200.0,32.722,32.7836,32.7066,32.7836,14200.0
2007-09-21 12:50:00,42.52,42.54,42.42,42.52,16100.0,32.7682,32.7836,32.6912,32.7682,16100.0
2007-09-21 13:00:00,42.5,42.51,42.43,42.46,8800.0,32.7528,32.7605,32.6989,32.722,8800.0
2007-09-21 13:10:00,42.47,42.61,42.46,42.59,20000.0,32.7297,32.8376,32.722,32.8222,20000.0
2007-09-21 13:20:00,42.59,42.6,42.5,42.53,7500.0,32.8222,32.8299,32.7528,32.7759,7500.0
2007-09-21 13:30:00,42.53,42.58,42.5,42.52,9000.0,32.7759,32.8145,32.7528,32.7682,9000.0
2007-09-21 13:40:00,42.54,42.56,42.47,42.47,10600.0,32.7836,32.7991,32.7297,32.7297,10600.0
2007-09-21 13:50:00,42.47,42.55,42.45,42.48,13800.0,32.7297,32.7914,32.7143,32.7374,13800.0
2007-09-21 14:00:00,42.47,42.61,42.47,42.55,13400.0,32.7297,32.8376,32.7297,32.7914,13400.0
2007-09-21 14:10:00,42.58,42.59,42.46,42.54,21700.0,32.8145,32.8222,32.722,32.7836,21700.0
2007-09-21 14:20:00,42.53,42.56,42.46,42.56,15600.0,32.7759,32.7991,32.722,32.7991,15600.0
2007-09-21 14:30:00,42.55,42.59,42.48,42.51,13200.0,32.7914,32.8222,32.7374,32.7605,13200.0
2007-09-21 14:40:00,42.52,42.58,42.46,42.54,19800.0,32.7682,32.8145,32.722,32.7836,19800.0
2007-09-21 14:50:00,42.54,42.54,42.45,42.51,21000.0,32.7836,32.7836,32.7143,32.7605,21000.0
2007-09-21 15:00:00,42.51,42.52,42.43,42.48,38000.0,32.7605,32.7682,32.6989,32.7374,38000.0
2007-09-21 15:10:00,42.45,42.54,42.44,42.5,20400.0,32.7143,32.7836,32.7066,32.7528,20400.0
2007-09-21 15:20:00,42.48,42.52,42.48,42.52,29000.0,32.7374,32.7682,32.7374,32.7682,29000.0
2007-09-21 15:30:00,42.52,42.67,42.49,42.52,36700.0,32.7682,32.8838,32.7451,32.7682,36700.0
2007-09-21 15:40:00,42.52,42.71,42.52,42.6,35900.0,32.7682,32.9147,32.7682,32.8299,35900.0
2007-09-21 15:50:00,42.61,42.67,42.56,42.65,71100.0,32.8376,32.8838,32.7991,32.8684,71100.0
2007-09-24 09:30:00,42.33,42.39,42.06,42.15,28400.0,32.6218,32.668,32.4137,32.4831,28400.0
2007-09-24 09:40:00,42.16,42.29,41.94,41.96,18000.0,32.4908,32.591,32.3213,32.3367,18000.0
2007-09-24 09:50:00,41.95,42.25,41.85,42.2,23600.0,32.329,32.5602,32.2519,32.5216,23600.0
2007-09-24 10:00:00,42.18,42.34,42.05,42.13,33700.0,32.5062,32.6295,32.406,32.4677,33700.0
2007-09-24 10:10:00,42.14,42.17,42.09,42.09,10300.0,32.4754,32.4985,32.4368,32.4368,10300.0
2007-09-24 10:20:00,42.11,42.27,42.05,42.26,28300.0,32.4523,32.5756,32.406,32.5679,28300.0
2007-09-24 10:30:00,42.25,42.26,42.18,42.18,12300.0,32.5602,32.5679,32.5062,32.5062,12300.0
2007-09-24 10:40:00,42.19,42.21,41.92,41.92,17100.0,32.5139,32.5293,32.3058,32.3058,17100.0
2007-09-24 10:50:00,41.92,41.93,41.82,41.86,9200.0,32.3058,32.3135,32.2288,32.2596,9200.0
2007-09-24 11:00:00,41.86,41.91,41.86,41.91,8700.0,32.2596,32.2981,32.2596,32.2981,8700.0
2007-09-24 11:10:00,41.9,42.16,41.9,42.09,10900.0,32.2904,32.4908,32.2904,32.4368,10900.0
2007-09-24 11:20:00,42.08,42.13,42.05,42.1,11300.0,32.4291,32.4677,32.406,32.4446,11300.0
2007-09-24 11:30:00,42.09,42.1,41.99,42.01,10500.0,32.4368,32.4446,32.3598,32.3752,10500.0
2007-09-24 11:40:00,42.01,42.06,41.96,42.01,12800.0,32.3752,32.4137,32.3367,32.3752,12800.0
2007-09-24 11:50:00,42.0,42.05,41.96,41.96,5900.0,32.3675,32.406,32.3367,32.3367,5900.0
2007-09-24 12:00:00,41.97,42.08,41.97,42.0,7300.0,32.3444,32.4291,32.3444,32.3675,7300.0
2007-09-24 12:10:00,42.01,42.05,41.98,41.98,4000.0,32.3752,32.406,32.3521,32.3521,4000.0
2007-09-24 12:20:00,41.98,42.0,41.92,41.95,5100.0,32.3521,32.3675,32.3058,32.329,5100.0
2007-09-24 12:30:00,41.95,41.96,41.79,41.82,7700.0,32.329,32.3367,32.2057,32.2288,7700.0
2007-09-24 12:40:00,41.8,41.8,41.73,41.73,4100.0,32.2134,32.2134,32.1594,32.1594,4100.0
2007-09-24 12:50:00,41.73,41.76,41.61,41.63,7800.0,32.1594,32.1825,32.0669,32.0823,7800.0
2007-09-24 13:00:00,41.6,41.79,41.59,41.78,9800.0,32.0592,32.2057,32.0515,32.1979,9800.0
2007-09-24 13:10:00,41.78,41.86,41.78,41.83,15600.0,32.1979,32.2596,32.1979,32.2365,15600.0
2007-09-24 13:20:00,41.83,41.91,41.8,41.88,19600.0,32.2365,32.2981,32.2134,32.275,19600.0
2007-09-24 13:30:00,41.9,42.01,41.89,42.0,22200.0,32.2904,32.3752,32.2827,32.3675,22200.0
2007-09-24 13:40:00,42.03,42.06,41.96,41.99,16300.0,32.3906,32.4137,32.3367,32.3598,16300.0
2007-09-24 13:50:00,41.99,42.06,41.97,42.02,9700.0,32.3598,32.4137,32.3444,32.3829,9700.0
2007-09-24 14:00:00,42.05,42.15,42.05,42.15,26100.0,32.406,32.4831,32.406,32.4831,26100.0
2007-09-24 14:10:00,42.15,42.15,42.06,42.06,13400.0,32.4831,32.4831,32.4137,32.4137,13400.0
2007-09-24 14:20:00,42.06,42.08,42.0,42.02,22400.0,32.4137,32.4291,32.3675,32.3829,22400.0
2007-09-24 14:30:00,42.02,42.06,41.95,42.06,16500.0,32.3829,32.4137,32.329,32.4137,16500.0
2007-09-24 14:40:00,42.07,42.07,41.95,42.01,14200.0,32.4214,32.4214,32.329,32.3752,14200.0
2007-09-24 14:50:00,42.01,42.03,41.95,41.96,8700.0,32.3752,32.3906,32.329,32.3367,8700.0
2007-09-24 15:00:00,41.95,42.01,41.9,41.94,25900.0,32.329,32.3752,32.2904,32.3213,25900.0
2007-09-24 15:10:00,41.92,41.93,41.71,41.91,30900.0,32.3058,32.3135,32.144,32.2981,30900.0
2007-09-24 15:20:00,41.89,42.05,41.84,41.97,20800.0,32.2827,32.406,32.2442,32.3444,20800.0
2007-09-24 15:30:00,41.98,42.02,41.85,41.85,14100.0,32.3521,32.3829,32.2519,32.2519,14100.0
2007-09-24 15:40:00,41.85,42.01,41.85,41.98,15800.0,32.2519,32.3752,32.2519,32.3521,15800.0
2007-09-24 15:50:00,41.98,41.99,41.79,41.87,26600.0,32.3521,32.3598,32.2057,32.2673,26600.0
2007-09-25 09:30:00,41.23,41.31,40.95,41.14,41400.0,31.7741,31.8357,31.5583,31.7047,41400.0
2007-09-25 09:40:00,41.13,41.28,41.05,41.24,40300.0,31.697,31.8126,31.6354,31.7818,40300.0
2007-09-25 09:50:00,41.24,41.67,41.2,41.55,37200.0,31.7818,32.1132,31.751,32.0207,37200.0
2007-09-25 10:00:00,41.55,41.85,41.5,41.71,17800.0,32.0207,32.2519,31.9822,32.144,17800.0
2007-09-25 10:10:00,41.69,41.69,41.5,41.65,22800.0,32.1286,32.1286,31.9822,32.0978,22800.0
2007-09-25 10:20:00,41.64,41.66,41.5,41.5,12100.0,32.0901,32.1055,31.9822,31.9822,12100.0
2007-09-25 10:30:00,41.51,41.62,41.5,41.59,11500.0,31.9899,32.0746,31.9822,32.0515,11500.0
2007-09-25 10:40:00,41.58,41.63,41.5,41.5,13200.0,32.0438,32.0823,31.9822,31.9822,13200.0
2007-09-25 10:50:00,41.5,41.56,41.49,41.53,8600.0,31.9822,32.0284,31.9745,32.0053,8600.0
2007-09-25 11:00:00,41.52,41.64,41.5,41.61,8500.0,31.9976,32.0901,31.9822,32.0669,8500.0
2007-09-25 11:10:00,41.62,41.62,41.5,41.56,10000.0,32.0746,32.0746,31.9822,32.0284,10000.0
2007-09-25 11:20:00,41.52,41.55,41.5,41.52,13400.0,31.9976,32.0207,31.9822,31.9976,13400.0
2007-09-25 11:30:00,41.52,41.64,41.5,41.51,23800.0,31.9976,32.0901,31.9822,31.9899,23800.0
2007-09-25 11:40:00,41.5,41.53,41.5,41.52,8200.0,31.9822,32.0053,31.9822,31.9976,8200.0
2007-09-25 11:50:00,41.54,41.61,41.51,41.6,10900.0,32.013,32.0669,31.9899,32.0592,10900.0
2007-09-25 12:00:00,41.6,41.6,41.5,41.53,14200.0,32.0592,32.0592,31.9822,32.0053,14200.0
2007-09-25 12:10:00,41.51,41.54,41.5,41.51,8000.0,31.9899,32.013,31.9822,31.9899,8000.0
2007-09-25 12:20:00,41.5,41.54,41.5,41.51,8600.0,31.9822,32.013,31.9822,31.9899,8600.0
2007-09-25 12:30:00,41.51,41.51,41.37,41.42,16700.0,31.9899,31.9899,31.882,31.9205,16700.0
2007-09-25 12:40:00,41.42,41.53,41.41,41.5,11400.0,31.9205,32.0053,31.9128,31.9822,11400.0
2007-09-25 12:50:00,41.48,41.49,41.43,41.44,14400.0,31.9668,31.9745,31.9282,31.9359,14400.0
2007-09-25 13:00:00,41.44,41.46,41.43,41.45,9100.0,31.9359,31.9513,31.9282,31.9436,9100.0
2007-09-25 13:10:00,41.45,41.48,41.43,41.45,8900.0,31.9436,31.9668,31.9282,31.9436,8900.0
2007-09-25 13:20:00,41.43,41.51,41.4,41.47,16600.0,31.9282,31.9899,31.9051,31.959,16600.0
2007-09-25 13:30:00,41.46,41.5,41.4,41.42,8700.0,31.9513,31.9822,31.9051,31.9205,8700.0
2007-09-25 13:40:00,41.41,41.42,41.4,41.4,10300.0,31.9128,31.9205,31.9051,31.9051,10300.0
2007-09-25 13:50:00,41.41,41.44,41.4,41.41,8400.0,31.9128,31.9359,31.9051,31.9128,8400.0
2007-09-25 14:00:00,41.41,41.47,41.35,41.45,25000.0,31.9128,31.959,31.8666,31.9436,25000.0
2007-09-25 14:10:00,41.45,41.53,41.42,41.43,32500.0,31.9436,32.0053,31.9205,31.9282,32500.0
2007-09-25 14:20:00,41.43,41.6,41.43,41.6,23100.0,31.9282,32.0592,31.9282,32.0592,23100.0
2007-09-25 14:30:00,41.6,41.67,41.54,41.55,18800.0,32.0592,32.1132,32.013,32.0207,18800.0
2007-09-25 14:40:00,41.53,41.6,41.5,41.6,12200.0,32.0053,32.0592,31.9822,32.0592,12200.0
2007-09-25 14:50:00,41.6,41.74,41.57,41.73,13700.0,32.0592,32.1671,32.0361,32.1594,13700.0
2007-09-25 15:00:00,41.72,41.83,41.67,41.73,22500.0,32.1517,32.2365,32.1132,32.1594,22500.0
2007-09-25 15:10:00,41.73,41.78,41.73,41.73,19900.0,32.1594,32.1979,32.1594,32.1594,19900.0
2007-09-25 15:20:00,41.75,41.81,41.73,41.79,19300.0,32.1748,32.2211,32.1594,32.2057,19300.0
2007-09-25 15:30:00,41.79,41.79,41.67,41.75,22800.0,32.2057,32.2057,32.1132,32.1748,22800.0
2007-09-25 15:40:00,41.74,41.74,41.7,41.7,27800.0,32.1671,32.1671,32.1363,32.1363,27800.0
2007-09-25 15:50:00,41.71,41.78,41.69,41.78,49700.0,32.144,32.1979,32.1286,32.1979,49700.0
2007-09-26 09:30:00,42.21,42.67,42.03,42.54,49500.0,32.5293,32.8838,32.3906,32.7836,49500.0
2007-09-26 09:40:00,42.52,42.87,42.5,42.81,34300.0,32.7682,33.038,32.7528,32.9917,34300.0
2007-09-26 09:50:00,42.81,42.94,42.68,42.94,40600.0,32.9917,33.0919,32.8915,33.0919,40600.0
2007-09-26 10:00:00,42.94,43.1,42.91,43.08,34600.0,33.0919,33.2152,33.0688,33.1998,34600.0
2007-09-26 10:10:00,43.08,43.82,43.05,43.57,91700.0,33.1998,33.7701,33.1767,33.5774,91700.0
2007-09-26 10:20:00,43.63,43.95,43.5,43.75,74400.0,33.6237,33.8703,33.5235,33.7161,74400.0
2007-09-26 10:30:00,43.73,43.81,43.66,43.8,48600.0,33.7007,33.7624,33.6468,33.7547,48600.0
2007-09-26 10:40:00,43.75,43.87,43.71,43.83,28000.0,33.7161,33.8086,33.6853,33.7778,28000.0
2007-09-26 10:50:00,43.79,43.83,43.72,43.75,20600.0,33.747,33.7778,33.693,33.7161,20600.0
2007-09-26 11:00:00,43.75,43.95,43.72,43.87,28100.0,33.7161,33.8703,33.693,33.8086,28100.0
2007-09-26 11:10:00,43.87,44.2,43.85,44.16,41400.0,33.8086,34.0629,33.7932,34.0321,41400.0
2007-09-26 11:20:00,44.15,44.15,44.01,44.02,27600.0,34.0244,34.0244,33.9165,33.9242,27600.0
2007-09-26 11:30:00,44.01,44.36,44.01,44.29,37600.0,33.9165,34.1862,33.9165,34.1323,37600.0
2007-09-26 11:40:00,44.29,44.31,44.2,44.23,18600.0,34.1323,34.1477,34.0629,34.0861,18600.0
2007-09-26 11:50:00,44.2,44.29,44.2,44.29,15100.0,34.0629,34.1323,34.0629,34.1323,15100.0
2007-09-26 12:00:00,44.26,44.33,44.2,44.22,33200.0,34.1092,34.1631,34.0629,34.0783,33200.0
2007-09-26 12:10:00,44.21,44.29,44.13,44.14,55000.0,34.0706,34.1323,34.009,34.0167,55000.0
2007-09-26 12:20:00,44.13,44.23,44.1,44.16,32300.0,34.009,34.0861,33.9859,34.0321,32300.0
2007-09-26 12:30:00,44.16,44.28,44.1,44.21,40300.0,34.0321,34.1246,33.9859,34.0706,40300.0
2007-09-26 12:40:00,44.2,44.23,44.04,44.21,25200.0,34.0629,34.0861,33.9396,34.0706,25200.0
2007-09-26 12:50:00,44.2,44.25,44.17,44.25,11300.0,34.0629,34.1015,34.0398,34.1015,11300.0
2007-09-26 13:00:00,44.25,44.25,44.05,44.05,16900.0,34.1015,34.1015,33.9473,33.9473,16900.0
2007-09-26 13:10:00,44.05,44.08,44.03,44.06,12400.0,33.9473,33.9705,33.9319,33.955,12400.0
2007-09-26 13:20:00,44.12,44.2,44.08,44.19,11400.0,34.0013,34.0629,33.9705,34.0552,11400.0
2007-09-26 13:30:00,44.19,44.25,44.11,44.25,23900.0,34.0552,34.1015,33.9936,34.1015,23900.0
2007-09-26 13:40:00,44.24,44.29,44.17,44.22,27400.0,34.0938,34.1323,34.0398,34.0783,27400.0
2007-09-26 13:50:00,44.22,44.28,44.17,44.25,23900.0,34.0783,34.1246,34.0398,34.1015,23900.0
2007-09-26 14:00:00,44.25,44.51,44.23,44.45,33600.0,34.1015,34.3018,34.0861,34.2556,33600.0
2007-09-26 14:10:00,44.45,44.66,44.45,44.62,29400.0,34.2556,34.4174,34.2556,34.3866,29400.0
2007-09-26 14:20:00,44.56,44.68,44.56,44.62,20700.0,34.3404,34.4328,34.3404,34.3866,20700.0
2007-09-26 14:30:00,44.64,44.83,44.6,44.6,48400.0,34.402,34.5484,34.3712,34.3712,48400.0
2007-09-26 14:40:00,44.6,44.65,44.56,44.56,28000.0,34.3712,34.4097,34.3404,34.3404,28000.0
2007-09-26 14:50:00,44.56,44.65,44.49,44.64,22700.0,34.3404,34.4097,34.2864,34.402,22700.0
2007-09-26 15:00:00,44.64,44.99,44.56,44.99,57500.0,34.402,34.6717,34.3404,34.6717,57500.0
2007-09-26 15:10:00,44.94,45.4,44.73,45.24,87000.0,34.6332,34.9877,34.4714,34.8644,87000.0
2007-09-26 15:20:00,45.3,45.3,45.01,45.01,30800.0,34.9107,34.9107,34.6872,34.6872,30800.0
2007-09-26 15:30:00,45.04,45.08,44.75,44.87,35000.0,34.7103,34.7411,34.4868,34.5793,35000.0
2007-09-26 15:40:00,44.89,45.13,44.77,45.13,46800.0,34.5947,34.7796,34.5022,34.7796,46800.0
2007-09-26 15:50:00,45.14,45.16,44.74,45.01,68500.0,34.7873,34.8028,34.4791,34.6872,68500.0
2007-09-27 09:30:00,46.5,47.92,46.36,47.87,84600.0,35.8354,36.9298,35.7275,36.8912,84600.0
2007-09-27 09:40:00,47.89,48.84,46.64,47.35,251200.0,36.9066,37.6388,35.9433,36.4905,251200.0
2007-09-27 09:50:00,47.37,47.52,46.81,47.37,66400.0,36.5059,36.6215,36.0743,36.5059,66400.0
2007-09-27 10:00:00,47.42,47.96,47.19,47.24,76300.0,36.5444,36.9606,36.3672,36.4057,76300.0
2007-09-27 10:10:00,47.23,47.38,47.06,47.29,50700.0,36.398,36.5136,36.267,36.4443,50700.0
2007-09-27 10:20:00,47.31,47.39,47.07,47.1,86800.0,36.4597,36.5213,36.2747,36.2978,86800.0
2007-09-27 10:30:00,47.1,47.11,46.69,46.79,74900.0,36.2978,36.3055,35.9819,36.0589,74900.0
2007-09-27 10:40:00,46.77,46.83,46.26,46.39,64300.0,36.0435,36.0898,35.6505,35.7507,64300.0
2007-09-27 10:50:00,46.42,46.77,46.39,46.67,62800.0,35.7738,36.0435,35.7507,35.9664,62800.0
2007-09-27 11:00:00,46.71,47.07,46.68,46.8,77400.0,35.9973,36.2747,35.9742,36.0666,77400.0
2007-09-27 11:10:00,46.77,46.98,46.63,46.65,42800.0,36.0435,36.2054,35.9356,35.951,42800.0
2007-09-27 11:20:00,46.63,46.67,46.18,46.24,29100.0,35.9356,35.9664,35.5888,35.6351,29100.0
2007-09-27 11:30:00,46.27,46.31,45.87,45.96,32600.0,35.6582,35.689,35.3499,35.4193,32600.0
2007-09-27 11:40:00,45.98,46.09,45.75,45.79,20600.0,35.4347,35.5195,35.2574,35.2883,20600.0
2007-09-27 11:50:00,45.79,45.95,45.49,45.51,38400.0,35.2883,35.4116,35.0571,35.0725,38400.0
2007-09-27 12:00:00,45.52,45.86,45.21,45.22,72900.0,35.0802,35.3422,34.8413,34.849,72900.0
2007-09-27 12:10:00,45.23,45.57,44.98,45.57,68100.0,34.8567,35.1187,34.664,35.1187,68100.0
2007-09-27 12:20:00,45.57,46.02,45.46,45.74,42800.0,35.1187,35.4655,35.034,35.2497,42800.0
2007-09-27 12:30:00,45.7,46.29,45.7,46.2,59800.0,35.2189,35.6736,35.2189,35.6042,59800.0
2007-09-27 12:40:00,46.26,46.26,45.76,45.8,50700.0,35.6505,35.6505,35.2652,35.296,50700.0
2007-09-27 12:50:00,45.78,45.85,45.55,45.7,35300.0,35.2806,35.3345,35.1033,35.2189,35300.0
2007-09-27 13:00:00,45.74,45.88,45.69,45.86,27800.0,35.2497,35.3576,35.2112,35.3422,27800.0
2007-09-27 13:10:00,45.86,45.96,45.85,45.86,24700.0,35.3422,35.4193,35.3345,35.3422,24700.0
2007-09-27 13:20:00,45.85,46.0,45.83,45.84,38300.0,35.3345,35.4501,35.3191,35.3268,38300.0
2007-09-27 13:30:00,45.86,45.91,45.75,45.79,27900.0,35.3422,35.3807,35.2574,35.2883,27900.0
2007-09-27 13:40:00,45.81,45.91,45.66,45.84,56800.0,35.3037,35.3807,35.1881,35.3268,56800.0
2007-09-27 13:50:00,45.79,45.83,45.66,45.74,22700.0,35.2883,35.3191,35.1881,35.2497,22700.0
2007-09-27 14:00:00,45.73,45.88,45.69,45.81,30100.0,35.242,35.3576,35.2112,35.3037,30100.0
2007-09-27 14:10:00,45.8,45.8,45.52,45.64,30100.0,35.296,35.296,35.0802,35.1727,30100.0
2007-09-27 14:20:00,45.64,45.76,45.62,45.66,22500.0,35.1727,35.2652,35.1573,35.1881,22500.0
2007-09-27 14:30:00,45.68,45.68,45.5,45.5,29400.0,35.2035,35.2035,35.0648,35.0648,29400.0
2007-09-27 14:40:00,45.48,45.48,45.3,45.4,25200.0,35.0494,35.0494,34.9107,34.9877,25200.0
2007-09-27 14:50:00,45.4,45.42,45.28,45.33,17500.0,34.9877,35.0031,34.8952,34.9338,17500.0
2007-09-27 15:00:00,45.33,45.47,45.13,45.15,47900.0,34.9338,35.0417,34.7796,34.7951,47900.0
2007-09-27 15:10:00,45.15,45.36,45.15,45.28,32600.0,34.7951,34.9569,34.7951,34.8952,32600.0
2007-09-27 15:20:00,45.28,45.3,45.16,45.18,34200.0,34.8952,34.9107,34.8028,34.8182,34200.0
2007-09-27 15:30:00,45.18,45.26,45.13,45.22,49800.0,34.8182,34.8798,34.7796,34.849,49800.0
2007-09-27 15:40:00,45.22,45.23,44.98,45.01,57900.0,34.849,34.8567,34.664,34.6872,57900.0
2007-09-27 15:50:00,44.99,45.29,44.91,45.16,108400.0,34.6717,34.9029,34.6101,34.8028,108400.0
2007-09-28 09:40:00,45.23,45.23,44.91,45.0,76800.0,34.8567,34.8567,34.6101,34.6795,76800.0
2007-09-28 09:50:00,45.0,45.17,44.95,45.02,11200.0,34.6795,34.8105,34.6409,34.6949,11200.0
2007-09-28 10:00:00,45.04,45.14,44.75,44.99,33500.0,34.7103,34.7873,34.4868,34.6717,33500.0
2007-09-28 10:10:00,44.95,45.06,44.73,44.79,12200.0,34.6409,34.7257,34.4714,34.5176,12200.0
2007-09-28 10:20:00,44.81,44.87,44.5,44.56,47000.0,34.533,34.5793,34.2941,34.3404,47000.0
2007-09-28 10:30:00,44.53,44.71,44.37,44.48,29000.0,34.3172,34.456,34.1939,34.2787,29000.0
2007-09-28 10:40:00,44.45,44.55,44.41,44.44,8000.0,34.2556,34.3327,34.2248,34.2479,8000.0
2007-09-28 10:50:00,44.46,44.65,44.44,44.48,15500.0,34.2633,34.4097,34.2479,34.2787,15500.0
2007-09-28 11:00:00,44.51,44.71,44.49,44.62,22500.0,34.3018,34.456,34.2864,34.3866,22500.0
2007-09-28 11:10:00,44.6,44.67,44.55,44.62,10600.0,34.3712,34.4251,34.3327,34.3866,10600.0
2007-09-28 11:20:00,44.61,44.66,44.56,44.58,8400.0,34.3789,34.4174,34.3404,34.3558,8400.0
2007-09-28 11:30:00,44.58,44.59,44.51,44.54,15500.0,34.3558,34.3635,34.3018,34.325,15500.0
2007-09-28 11:40:00,44.53,44.55,44.42,44.5,26600.0,34.3172,34.3327,34.2325,34.2941,26600.0
2007-09-28 11:50:00,44.5,44.52,44.41,44.42,17700.0,34.2941,34.3095,34.2248,34.2325,17700.0
2007-09-28 12:00:00,44.4,44.46,44.4,44.44,9400.0,34.2171,34.2633,34.2171,34.2479,9400.0
2007-09-28 12:10:00,44.43,44.5,44.23,44.28,26600.0,34.2402,34.2941,34.0861,34.1246,26600.0
2007-09-28 12:20:00,44.29,44.36,44.25,44.27,9100.0,34.1323,34.1862,34.1015,34.1169,9100.0
2007-09-28 12:30:00,44.3,44.36,44.27,44.33,6000.0,34.14,34.1862,34.1169,34.1631,6000.0
2007-09-28 12:40:00,44.34,44.34,44.24,44.27,7000.0,34.1708,34.1708,34.0938,34.1169,7000.0
2007-09-28 12:50:00,44.26,44.32,44.25,44.28,13600.0,34.1092,34.1554,34.1015,34.1246,13600.0
2007-09-28 13:00:00,44.25,44.33,44.25,44.29,4400.0,34.1015,34.1631,34.1015,34.1323,4400.0
2007-09-28 13:10:00,44.27,44.45,44.23,44.45,10500.0,34.1169,34.2556,34.0861,34.2556,10500.0
2007-09-28 13:20:00,44.45,44.59,44.41,44.51,17300.0,34.2556,34.3635,34.2248,34.3018,17300.0
2007-09-28 13:30:00,44.51,44.66,44.46,44.54,15100.0,34.3018,34.4174,34.2633,34.325,15100.0
2007-09-28 13:40:00,44.52,44.61,44.51,44.55,8200.0,34.3095,34.3789,34.3018,34.3327,8200.0
2007-09-28 13:50:00,44.55,44.58,44.51,44.57,10500.0,34.3327,34.3558,34.3018,34.3481,10500.0
2007-09-28 14:00:00,44.58,44.67,44.47,44.52,15300.0,34.3558,34.4251,34.271,34.3095,15300.0
2007-09-28 14:10:00,44.53,44.53,44.28,44.29,13100.0,34.3172,34.3172,34.1246,34.1323,13100.0
2007-09-28 14:20:00,44.3,44.3,44.2,44.2,21500.0,34.14,34.14,34.0629,34.0629,21500.0
2007-09-28 14:30:00,44.2,44.28,44.08,44.14,40000.0,34.0629,34.1246,33.9705,34.0167,40000.0
2007-09-28 14:40:00,44.13,44.33,44.13,44.2,52500.0,34.009,34.1631,34.009,34.0629,52500.0
2007-09-28 14:50:00,44.2,44.4,44.1,44.31,19400.0,34.0629,34.2171,33.9859,34.1477,19400.0
2007-09-28 15:00:00,44.33,44.34,44.17,44.22,29100.0,34.1631,34.1708,34.0398,34.0783,29100.0
2007-09-28 15:10:00,44.22,44.22,43.99,44.05,19100.0,34.0783,34.0783,33.9011,33.9473,19100.0
2007-09-28 15:20:00,44.08,44.25,44.06,44.23,17100.0,33.9705,34.1015,33.955,34.0861,17100.0
2007-09-28 15:30:00,44.23,44.26,44.16,44.17,18500.0,34.0861,34.1092,34.0321,34.0398,18500.0
2007-09-28 15:40:00,44.17,44.29,44.16,44.28,18400.0,34.0398,34.1323,34.0321,34.1246,18400.0
2007-09-28 15:50:00,44.28,44.36,44.2,44.24,45400.0,34.1246,34.1862,34.0629,34.0938,45400.0
2007-10-01 09:30:00,44.2,44.49,44.2,44.31,10600.0,34.0629,34.2864,34.0629,34.1477,10600.0
2007-10-01 09:40:00,44.3,44.67,44.28,44.6,33600.0,34.14,34.4251,34.1246,34.3712,33600.0
2007-10-01 09:50:00,44.59,44.66,44.27,44.6,62500.0,34.3635,34.4174,34.1169,34.3712,62500.0
2007-10-01 10:00:00,44.55,45.04,44.55,44.91,28200.0,34.3327,34.7103,34.3327,34.6101,28200.0
2007-10-01 10:10:00,44.87,44.9,44.73,44.76,8200.0,34.5793,34.6024,34.4714,34.4945,8200.0
2007-10-01 10:20:00,44.76,44.89,44.64,44.89,19800.0,34.4945,34.5947,34.402,34.5947,19800.0
2007-10-01 10:30:00,44.88,44.99,44.68,44.68,10100.0,34.587,34.6717,34.4328,34.4328,10100.0
2007-10-01 10:40:00,44.65,44.66,44.47,44.65,16500.0,34.4097,34.4174,34.271,34.4097,16500.0
2007-10-01 10:50:00,44.63,44.63,44.41,44.43,13500.0,34.3943,34.3943,34.2248,34.2402,13500.0
2007-10-01 11:00:00,44.43,44.44,44.27,44.35,12500.0,34.2402,34.2479,34.1169,34.1785,12500.0
2007-10-01 11:10:00,44.39,44.44,44.23,44.36,29800.0,34.2094,34.2479,34.0861,34.1862,29800.0
2007-10-01 11:20:00,44.36,44.37,44.23,44.29,13200.0,34.1862,34.1939,34.0861,34.1323,13200.0
2007-10-01 11:30:00,44.29,44.45,44.28,44.35,11900.0,34.1323,34.2556,34.1246,34.1785,11900.0
2007-10-01 11:40:00,44.37,44.5,44.33,44.49,9000.0,34.1939,34.2941,34.1631,34.2864,9000.0
2007-10-01 11:50:00,44.49,44.62,44.46,44.6,9900.0,34.2864,34.3866,34.2633,34.3712,9900.0
2007-10-01 12:00:00,44.58,44.61,44.43,44.43,8700.0,34.3558,34.3789,34.2402,34.2402,8700.0
2007-10-01 12:10:00,44.4,44.48,44.39,44.41,11600.0,34.2171,34.2787,34.2094,34.2248,11600.0
2007-10-01 12:20:00,44.41,44.55,44.4,44.46,15400.0,34.2248,34.3327,34.2171,34.2633,15400.0
2007-10-01 12:30:00,44.46,44.53,44.45,44.45,17600.0,34.2633,34.3172,34.2556,34.2556,17600.0
2007-10-01 12:40:00,44.42,44.48,44.36,44.38,13000.0,34.2325,34.2787,34.1862,34.2016,13000.0
2007-10-01 12:50:00,44.39,44.43,44.36,44.37,9100.0,34.2094,34.2402,34.1862,34.1939,9100.0
2007-10-01 13:00:00,44.36,44.47,44.36,44.44,10800.0,34.1862,34.271,34.1862,34.2479,10800.0
2007-10-01 13:10:00,44.46,44.47,44.41,44.46,21000.0,34.2633,34.271,34.2248,34.2633,21000.0
2007-10-01 13:20:00,44.47,44.56,44.42,44.55,11600.0,34.271,34.3404,34.2325,34.3327,11600.0
2007-10-01 13:30:00,44.56,44.56,44.5,44.56,10500.0,34.3404,34.3404,34.2941,34.3404,10500.0
2007-10-01 13:40:00,44.55,44.58,44.47,44.47,21700.0,34.3327,34.3558,34.271,34.271,21700.0
2007-10-01 13:50:00,44.49,44.49,44.33,44.35,18900.0,34.2864,34.2864,34.1631,34.1785,18900.0
2007-10-01 14:00:00,44.34,44.52,44.34,44.52,40200.0,34.1708,34.3095,34.1708,34.3095,40200.0
2007-10-01 14:10:00,44.52,44.53,44.42,44.44,16100.0,34.3095,34.3172,34.2325,34.2479,16100.0
2007-10-01 14:20:00,44.44,44.47,44.34,44.37,18300.0,34.2479,34.271,34.1708,34.1939,18300.0
2007-10-01 14:30:00,44.37,44.42,44.32,44.36,24300.0,34.1939,34.2325,34.1554,34.1862,24300.0
2007-10-01 14:40:00,44.37,44.4,44.3,44.38,16200.0,34.1939,34.2171,34.14,34.2016,16200.0
2007-10-01 14:50:00,44.39,44.4,44.25,44.36,16800.0,34.2094,34.2171,34.1015,34.1862,16800.0
2007-10-01 15:00:00,44.36,44.38,44.2,44.22,39600.0,34.1862,34.2016,34.0629,34.0783,39600.0
2007-10-01 15:10:00,44.22,44.26,44.2,44.22,26100.0,34.0783,34.1092,34.0629,34.0783,26100.0
2007-10-01 15:20:00,44.21,44.26,44.2,44.22,53300.0,34.0706,34.1092,34.0629,34.0783,53300.0
2007-10-01 15:30:00,44.21,44.21,43.95,43.98,62600.0,34.0706,34.0706,33.8703,33.8934,62600.0
2007-10-01 15:40:00,43.98,44.2,43.93,44.15,56600.0,33.8934,34.0629,33.8549,34.0244,56600.0
2007-10-01 15:50:00,44.16,44.21,44.03,44.09,83500.0,34.0321,34.0706,33.9319,33.9782,83500.0
2007-10-02 09:30:00,44.5,44.93,44.35,44.84,37300.0,34.2941,34.6255,34.1785,34.5561,37300.0
2007-10-02 09:40:00,44.88,45.22,44.59,44.7,45700.0,34.587,34.849,34.3635,34.4483,45700.0
2007-10-02 09:50:00,44.7,44.71,44.25,44.31,19900.0,34.4483,34.456,34.1015,34.1477,19900.0
2007-10-02 10:00:00,44.28,44.8,44.28,44.63,25900.0,34.1246,34.5253,34.1246,34.3943,25900.0
2007-10-02 10:10:00,44.62,44.72,44.48,44.57,32600.0,34.3866,34.4637,34.2787,34.3481,32600.0
2007-10-02 10:20:00,44.58,44.6,44.17,44.31,27600.0,34.3558,34.3712,34.0398,34.1477,27600.0
2007-10-02 10:30:00,44.25,44.34,44.2,44.2,12800.0,34.1015,34.1708,34.0629,34.0629,12800.0
2007-10-02 10:40:00,44.23,44.36,44.22,44.31,15900.0,34.0861,34.1862,34.0783,34.1477,15900.0
2007-10-02 10:50:00,44.33,44.38,44.26,44.35,6700.0,34.1631,34.2016,34.1092,34.1785,6700.0
2007-10-02 11:00:00,44.32,44.48,44.32,44.48,59500.0,34.1554,34.2787,34.1554,34.2787,59500.0
2007-10-02 11:10:00,44.47,44.48,44.43,44.43,6300.0,34.271,34.2787,34.2402,34.2402,6300.0
2007-10-02 11:20:00,44.45,44.64,44.45,44.64,10900.0,34.2556,34.402,34.2556,34.402,10900.0
2007-10-02 11:30:00,44.63,44.69,44.55,44.64,18400.0,34.3943,34.4406,34.3327,34.402,18400.0
2007-10-02 11:40:00,44.6,44.65,44.5,44.6,12400.0,34.3712,34.4097,34.2941,34.3712,12400.0
2007-10-02 11:50:00,44.6,44.63,44.57,44.6,3800.0,34.3712,34.3943,34.3481,34.3712,3800.0
2007-10-02 12:00:00,44.63,44.64,44.59,44.6,14100.0,34.3943,34.402,34.3635,34.3712,14100.0
2007-10-02 12:10:00,44.59,44.63,44.59,44.61,7100.0,34.3635,34.3943,34.3635,34.3789,7100.0
2007-10-02 12:20:00,44.6,44.63,44.57,44.59,10400.0,34.3712,34.3943,34.3481,34.3635,10400.0
2007-10-02 12:30:00,44.59,44.61,44.57,44.57,7400.0,34.3635,34.3789,34.3481,34.3481,7400.0
2007-10-02 12:40:00,44.57,44.58,44.44,44.49,5100.0,34.3481,34.3558,34.2479,34.2864,5100.0
2007-10-02 12:50:00,44.5,44.6,44.5,44.6,8900.0,34.2941,34.3712,34.2941,34.3712,8900.0
2007-10-02 13:00:00,44.61,44.63,44.5,44.58,13100.0,34.3789,34.3943,34.2941,34.3558,13100.0
2007-10-02 13:10:00,44.56,44.56,44.49,44.51,9600.0,34.3404,34.3404,34.2864,34.3018,9600.0
2007-10-02 13:20:00,44.51,44.53,44.45,44.49,10300.0,34.3018,34.3172,34.2556,34.2864,10300.0
2007-10-02 13:30:00,44.49,44.56,44.43,44.43,13600.0,34.2864,34.3404,34.2402,34.2402,13600.0
2007-10-02 13:40:00,44.4,44.58,44.4,44.56,19400.0,34.2171,34.3558,34.2171,34.3404,19400.0
2007-10-02 13:50:00,44.56,44.66,44.55,44.65,8600.0,34.3404,34.4174,34.3327,34.4097,8600.0
2007-10-02 14:00:00,44.6,44.62,44.48,44.52,10600.0,34.3712,34.3866,34.2787,34.3095,10600.0
2007-10-02 14:10:00,44.52,44.63,44.48,44.63,14300.0,34.3095,34.3943,34.2787,34.3943,14300.0
2007-10-02 14:20:00,44.63,44.63,44.53,44.54,9100.0,34.3943,34.3943,34.3172,34.325,9100.0
2007-10-02 14:30:00,44.54,44.6,44.53,44.56,8800.0,34.325,34.3712,34.3172,34.3404,8800.0
2007-10-02 14:40:00,44.56,44.62,44.49,44.57,11900.0,34.3404,34.3866,34.2864,34.3481,11900.0
2007-10-02 14:50:00,44.59,44.59,44.51,44.52,6600.0,34.3635,34.3635,34.3018,34.3095,6600.0
2007-10-02 15:00:00,44.52,44.56,44.4,44.56,17000.0,34.3095,34.3404,34.2171,34.3404,17000.0
2007-10-02 15:10:00,44.56,44.58,44.37,44.45,12600.0,34.3404,34.3558,34.1939,34.2556,12600.0
2007-10-02 15:20:00,44.45,44.53,44.4,44.44,25800.0,34.2556,34.3172,34.2171,34.2479,25800.0
2007-10-02 15:30:00,44.44,44.48,44.4,44.43,69400.0,34.2479,34.2787,34.2171,34.2402,69400.0
2007-10-02 15:40:00,44.41,44.55,44.29,44.55,86900.0,34.2248,34.3327,34.1323,34.3327,86900.0
2007-10-02 15:50:00,44.52,44.55,44.34,44.37,24400.0,34.3095,34.3327,34.1708,34.1939,24400.0
2007-10-03 09:30:00,44.3,44.55,44.3,44.41,22600.0,34.14,34.3327,34.14,34.2248,22600.0
2007-10-03 09:40:00,44.4,44.4,44.05,44.06,24400.0,34.2171,34.2171,33.9473,33.955,24400.0
2007-10-03 09:50:00,44.06,44.07,43.94,44.0,23800.0,33.955,33.9627,33.8626,33.9088,23800.0
2007-10-03 10:00:00,44.03,44.04,43.94,43.99,13700.0,33.9319,33.9396,33.8626,33.9011,13700.0
2007-10-03 10:10:00,43.96,44.09,43.96,44.0,41000.0,33.878,33.9782,33.878,33.9088,41000.0
2007-10-03 10:20:00,43.98,44.11,43.98,44.09,12300.0,33.8934,33.9936,33.8934,33.9782,12300.0
2007-10-03 10:30:00,44.1,44.12,44.03,44.03,12200.0,33.9859,34.0013,33.9319,33.9319,12200.0
2007-10-03 10:40:00,43.99,44.0,43.82,43.84,10500.0,33.9011,33.9088,33.7701,33.7855,10500.0
2007-10-03 10:50:00,43.84,44.09,43.83,44.09,10000.0,33.7855,33.9782,33.7778,33.9782,10000.0
2007-10-03 11:00:00,44.07,44.08,43.96,43.99,10300.0,33.9627,33.9705,33.878,33.9011,10300.0
2007-10-03 11:10:00,44.03,44.07,43.99,44.07,7900.0,33.9319,33.9627,33.9011,33.9627,7900.0
2007-10-03 11:20:00,44.08,44.19,44.08,44.13,14600.0,33.9705,34.0552,33.9705,34.009,14600.0
2007-10-03 11:30:00,44.11,44.14,44.07,44.08,5900.0,33.9936,34.0167,33.9627,33.9705,5900.0
2007-10-03 11:40:00,44.08,44.17,44.08,44.14,10400.0,33.9705,34.0398,33.9705,34.0167,10400.0
2007-10-03 11:50:00,44.16,44.19,44.12,44.12,6600.0,34.0321,34.0552,34.0013,34.0013,6600.0
2007-10-03 12:00:00,44.12,44.16,44.05,44.13,11600.0,34.0013,34.0321,33.9473,34.009,11600.0
2007-10-03 12:10:00,44.1,44.21,44.08,44.19,16100.0,33.9859,34.0706,33.9705,34.0552,16100.0
2007-10-03 12:20:00,44.19,44.29,44.13,44.24,26900.0,34.0552,34.1323,34.009,34.0938,26900.0
2007-10-03 12:30:00,44.23,44.23,44.18,44.18,5800.0,34.0861,34.0861,34.0475,34.0475,5800.0
2007-10-03 12:40:00,44.18,44.47,44.18,44.3,32000.0,34.0475,34.271,34.0475,34.14,32000.0
2007-10-03 12:50:00,44.3,44.45,44.3,44.42,7300.0,34.14,34.2556,34.14,34.2325,7300.0
2007-10-03 13:00:00,44.42,44.43,44.2,44.22,19500.0,34.2325,34.2402,34.0629,34.0783,19500.0
2007-10-03 13:10:00,44.23,44.28,44.2,44.27,13700.0,34.0861,34.1246,34.0629,34.1169,13700.0
2007-10-03 13:20:00,44.27,44.36,44.25,44.32,11300.0,34.1169,34.1862,34.1015,34.1554,11300.0
2007-10-03 13:30:00,44.32,44.36,44.19,44.19,13800.0,34.1554,34.1862,34.0552,34.0552,13800.0
2007-10-03 13:40:00,44.21,44.21,44.09,44.13,7700.0,34.0706,34.0706,33.9782,34.009,7700.0
2007-10-03 13:50:00,44.14,44.15,44.08,44.1,8200.0,34.0167,34.0244,33.9705,33.9859,8200.0
2007-10-03 14:00:00,44.11,44.17,44.1,44.15,16800.0,33.9936,34.0398,33.9859,34.0244,16800.0
2007-10-03 14:10:00,44.15,44.21,44.15,44.17,9300.0,34.0244,34.0706,34.0244,34.0398,9300.0
2007-10-03 14:20:00,44.17,44.27,44.17,44.21,11600.0,34.0398,34.1169,34.0398,34.0706,11600.0
2007-10-03 14:30:00,44.19,44.21,44.16,44.19,16700.0,34.0552,34.0706,34.0321,34.0552,16700.0
2007-10-03 14:40:00,44.2,44.22,44.15,44.16,11400.0,34.0629,34.0783,34.0244,34.0321,11400.0
2007-10-03 14:50:00,44.15,44.46,44.15,44.46,35000.0,34.0244,34.2633,34.0244,34.2633,35000.0
2007-10-03 15:00:00,44.42,44.55,44.26,44.47,28500.0,34.2325,34.3327,34.1092,34.271,28500.0
2007-10-03 15:10:00,44.47,44.5,44.39,44.39,15000.0,34.271,34.2941,34.2094,34.2094,15000.0
2007-10-03 15:20:00,44.38,44.38,44.16,44.23,17000.0,34.2016,34.2016,34.0321,34.0861,17000.0
2007-10-03 15:30:00,44.2,44.22,44.15,44.16,12400.0,34.0629,34.0783,34.0244,34.0321,12400.0
2007-10-03 15:40:00,44.15,44.28,44.08,44.28,24400.0,34.0244,34.1246,33.9705,34.1246,24400.0
2007-10-03 15:50:00,44.23,44.24,44.05,44.12,36100.0,34.0861,34.0938,33.9473,34.0013,36100.0
2007-10-04 09:30:00,44.3,44.39,43.8,44.01,26700.0,34.14,34.2094,33.7547,33.9165,26700.0
2007-10-04 09:40:00,44.0,44.24,43.95,44.24,11700.0,33.9088,34.0938,33.8703,34.0938,11700.0
2007-10-04 09:50:00,44.22,44.24,43.95,43.95,3400.0,34.0783,34.0938,33.8703,33.8703,3400.0
2007-10-04 10:00:00,43.94,43.95,43.6,43.83,17100.0,33.8626,33.8703,33.6005,33.7778,17100.0
2007-10-04 10:10:00,43.8,44.1,43.8,44.01,8600.0,33.7547,33.9859,33.7547,33.9165,8600.0
2007-10-04 10:20:00,44.01,44.48,44.01,44.46,38600.0,33.9165,34.2787,33.9165,34.2633,38600.0
2007-10-04 10:30:00,44.46,44.58,44.36,44.56,31400.0,34.2633,34.3558,34.1862,34.3404,31400.0
2007-10-04 10:40:00,44.55,44.65,44.54,44.58,8400.0,34.3327,34.4097,34.325,34.3558,8400.0
2007-10-04 10:50:00,44.61,44.63,44.54,44.57,6900.0,34.3789,34.3943,34.325,34.3481,6900.0
2007-10-04 11:00:00,44.56,44.58,44.48,44.54,19700.0,34.3404,34.3558,34.2787,34.325,19700.0
2007-10-04 11:10:00,44.54,44.57,44.35,44.54,26800.0,34.325,34.3481,34.1785,34.325,26800.0
2007-10-04 11:20:00,44.54,44.71,44.47,44.54,44000.0,34.325,34.456,34.271,34.325,44000.0
2007-10-04 11:30:00,44.57,44.69,44.57,44.65,9800.0,34.3481,34.4406,34.3481,34.4097,9800.0
2007-10-04 11:40:00,44.67,44.67,44.63,44.63,11100.0,34.4251,34.4251,34.3943,34.3943,11100.0
2007-10-04 11:50:00,44.63,44.67,44.63,44.67,12600.0,34.3943,34.4251,34.3943,34.4251,12600.0
2007-10-04 12:00:00,44.67,44.72,44.66,44.69,24000.0,34.4251,34.4637,34.4174,34.4406,24000.0
2007-10-04 12:10:00,44.69,44.69,44.57,44.65,7700.0,34.4406,34.4406,34.3481,34.4097,7700.0
2007-10-04 12:20:00,44.64,44.66,44.54,44.54,4500.0,34.402,34.4174,34.325,34.325,4500.0
2007-10-04 12:30:00,44.54,44.61,44.54,44.58,4500.0,34.325,34.3789,34.325,34.3558,4500.0
2007-10-04 12:40:00,44.57,44.57,44.54,44.54,3400.0,34.3481,34.3481,34.325,34.325,3400.0
2007-10-04 12:50:00,44.54,44.54,44.43,44.43,3100.0,34.325,34.325,34.2402,34.2402,3100.0
2007-10-04 13:00:00,44.4,44.44,44.3,44.3,14400.0,34.2171,34.2479,34.14,34.14,14400.0
2007-10-04 13:10:00,44.33,44.65,44.31,44.53,27500.0,34.1631,34.4097,34.1477,34.3172,27500.0
2007-10-04 13:20:00,44.5,44.51,44.44,44.44,5700.0,34.2941,34.3018,34.2479,34.2479,5700.0
2007-10-04 13:30:00,44.44,44.68,44.41,44.51,42200.0,34.2479,34.4328,34.2248,34.3018,42200.0
2007-10-04 13:40:00,44.48,44.48,44.27,44.27,8100.0,34.2787,34.2787,34.1169,34.1169,8100.0
2007-10-04 13:50:00,44.27,44.31,44.24,44.26,11400.0,34.1169,34.1477,34.0938,34.1092,11400.0
2007-10-04 14:00:00,44.25,44.37,44.25,44.29,18600.0,34.1015,34.1939,34.1015,34.1323,18600.0
2007-10-04 14:10:00,44.32,44.32,44.2,44.21,9600.0,34.1554,34.1554,34.0629,34.0706,9600.0
2007-10-04 14:20:00,44.21,44.24,44.14,44.15,10400.0,34.0706,34.0938,34.0167,34.0244,10400.0
2007-10-04 14:30:00,44.16,44.16,44.09,44.11,11500.0,34.0321,34.0321,33.9782,33.9936,11500.0
2007-10-04 14:40:00,44.12,44.13,44.02,44.04,15000.0,34.0013,34.009,33.9242,33.9396,15000.0
2007-10-04 14:50:00,44.03,44.13,44.03,44.1,7800.0,33.9319,34.009,33.9319,33.9859,7800.0
2007-10-04 15:00:00,44.1,44.11,44.09,44.11,9400.0,33.9859,33.9936,33.9782,33.9936,9400.0
2007-10-04 15:10:00,44.12,44.17,44.04,44.06,17600.0,34.0013,34.0398,33.9396,33.955,17600.0
2007-10-04 15:20:00,44.06,44.12,44.01,44.02,14200.0,33.955,34.0013,33.9165,33.9242,14200.0
2007-10-04 15:30:00,44.02,44.11,44.01,44.08,21800.0,33.9242,33.9936,33.9165,33.9705,21800.0
2007-10-04 15:40:00,44.08,44.1,43.96,44.02,27100.0,33.9705,33.9859,33.878,33.9242,27100.0
2007-10-04 15:50:00,44.01,44.04,43.86,44.02,62500.0,33.9165,33.9396,33.8009,33.9242,62500.0
2007-10-05 09:30:00,44.49,44.83,44.47,44.56,14500.0,34.2864,34.5484,34.271,34.3404,14500.0
2007-10-05 09:40:00,44.53,44.89,44.26,44.51,16100.0,34.3172,34.5947,34.1092,34.3018,16100.0
2007-10-05 09:50:00,44.48,44.51,44.21,44.24,9200.0,34.2787,34.3018,34.0706,34.0938,9200.0
2007-10-05 10:00:00,44.25,44.47,44.16,44.43,13400.0,34.1015,34.271,34.0321,34.2402,13400.0
2007-10-05 10:10:00,44.43,44.48,44.16,44.17,11100.0,34.2402,34.2787,34.0321,34.0398,11100.0
2007-10-05 10:20:00,44.16,44.23,44.01,44.01,10700.0,34.0321,34.0861,33.9165,33.9165,10700.0
2007-10-05 10:30:00,44.01,44.1,43.92,44.1,20200.0,33.9165,33.9859,33.8471,33.9859,20200.0
2007-10-05 10:40:00,44.08,44.18,44.03,44.09,11200.0,33.9705,34.0475,33.9319,33.9782,11200.0
2007-10-05 10:50:00,44.08,44.09,44.01,44.08,10900.0,33.9705,33.9782,33.9165,33.9705,10900.0
2007-10-05 11:00:00,44.09,44.25,44.08,44.17,19700.0,33.9782,34.1015,33.9705,34.0398,19700.0
2007-10-05 11:10:00,44.18,44.29,44.14,44.26,19900.0,34.0475,34.1323,34.0167,34.1092,19900.0
2007-10-05 11:20:00,44.24,44.28,44.2,44.21,14500.0,34.0938,34.1246,34.0629,34.0706,14500.0
2007-10-05 11:30:00,44.21,44.31,44.17,44.25,23000.0,34.0706,34.1477,34.0398,34.1015,23000.0
2007-10-05 11:40:00,44.25,44.25,44.06,44.06,10900.0,34.1015,34.1015,33.955,33.955,10900.0
2007-10-05 11:50:00,44.06,44.12,44.04,44.09,15100.0,33.955,34.0013,33.9396,33.9782,15100.0
2007-10-05 12:00:00,44.08,44.1,43.94,43.99,19500.0,33.9705,33.9859,33.8626,33.9011,19500.0
2007-10-05 12:10:00,43.98,44.1,43.98,44.05,13100.0,33.8934,33.9859,33.8934,33.9473,13100.0
2007-10-05 12:20:00,44.06,44.06,43.99,44.0,5000.0,33.955,33.955,33.9011,33.9088,5000.0
2007-10-05 12:30:00,44.01,44.06,43.92,43.97,23900.0,33.9165,33.955,33.8471,33.8857,23900.0
2007-10-05 12:40:00,43.98,44.0,43.88,43.9,15900.0,33.8934,33.9088,33.8163,33.8317,15900.0
2007-10-05 12:50:00,43.89,44.0,43.87,43.97,9100.0,33.824,33.9088,33.8086,33.8857,9100.0
2007-10-05 13:00:00,43.95,44.01,43.91,43.92,17800.0,33.8703,33.9165,33.8394,33.8471,17800.0
2007-10-05 13:10:00,43.89,43.92,43.85,43.9,6900.0,33.824,33.8471,33.7932,33.8317,6900.0
2007-10-05 13:20:00,43.9,44.06,43.89,44.06,7700.0,33.8317,33.955,33.824,33.955,7700.0
2007-10-05 13:30:00,44.05,44.08,43.98,44.06,14200.0,33.9473,33.9705,33.8934,33.955,14200.0
2007-10-05 13:40:00,44.06,44.1,44.05,44.09,11100.0,33.955,33.9859,33.9473,33.9782,11100.0
2007-10-05 13:50:00,44.11,44.29,44.1,44.24,37600.0,33.9936,34.1323,33.9859,34.0938,37600.0
2007-10-05 14:00:00,44.26,44.27,44.21,44.22,23200.0,34.1092,34.1169,34.0706,34.0783,23200.0
2007-10-05 14:10:00,44.23,44.32,44.22,44.32,11800.0,34.0861,34.1554,34.0783,34.1554,11800.0
2007-10-05 14:20:00,44.32,44.43,44.32,44.4,19300.0,34.1554,34.2402,34.1554,34.2171,19300.0
2007-10-05 14:30:00,44.41,44.45,44.36,44.41,26100.0,34.2248,34.2556,34.1862,34.2248,26100.0
2007-10-05 14:40:00,44.41,44.46,44.41,44.46,18200.0,34.2248,34.2633,34.2248,34.2633,18200.0
2007-10-05 14:50:00,44.42,44.43,44.36,44.42,11600.0,34.2325,34.2402,34.1862,34.2325,11600.0
2007-10-05 15:00:00,44.4,44.62,44.4,44.52,19100.0,34.2171,34.3866,34.2171,34.3095,19100.0
2007-10-05 15:10:00,44.52,44.61,44.49,44.59,8600.0,34.3095,34.3789,34.2864,34.3635,8600.0
2007-10-05 15:20:00,44.58,44.62,44.54,44.61,17500.0,34.3558,34.3866,34.325,34.3789,17500.0
2007-10-05 15:30:00,44.61,44.63,44.55,44.59,35200.0,34.3789,34.3943,34.3327,34.3635,35200.0
2007-10-05 15:40:00,44.59,44.62,44.55,44.58,30400.0,34.3635,34.3866,34.3327,34.3558,30400.0
2007-10-05 15:50:00,44.58,44.65,44.52,44.65,49400.0,34.3558,34.4097,34.3095,34.4097,49400.0
2007-10-08 09:30:00,44.67,44.69,44.23,44.24,10300.0,34.4251,34.4406,34.0861,34.0938,10300.0
2007-10-08 09:40:00,44.24,44.55,44.23,44.43,12000.0,34.0938,34.3327,34.0861,34.2402,12000.0
2007-10-08 09:50:00,44.42,44.42,44.24,44.33,8200.0,34.2325,34.2325,34.0938,34.1631,8200.0
2007-10-08 10:00:00,44.33,44.49,44.26,44.46,8200.0,34.1631,34.2864,34.1092,34.2633,8200.0
2007-10-08 10:10:00,44.44,44.44,44.27,44.33,4500.0,34.2479,34.2479,34.1169,34.1631,4500.0
2007-10-08 10:20:00,44.3,44.35,44.28,44.28,3000.0,34.14,34.1785,34.1246,34.1246,3000.0
2007-10-08 10:30:00,44.28,44.38,44.27,44.31,6000.0,34.1246,34.2016,34.1169,34.1477,6000.0
2007-10-08 10:40:00,44.29,44.36,44.23,44.27,35600.0,34.1323,34.1862,34.0861,34.1169,35600.0
2007-10-08 10:50:00,44.27,44.27,44.12,44.12,2300.0,34.1169,34.1169,34.0013,34.0013,2300.0
2007-10-08 11:00:00,44.1,44.13,43.76,43.79,13700.0,33.9859,34.009,33.7238,33.747,13700.0
2007-10-08 11:10:00,43.79,43.87,43.77,43.81,4200.0,33.747,33.8086,33.7315,33.7624,4200.0
2007-10-08 11:20:00,43.83,43.85,43.79,43.8,2700.0,33.7778,33.7932,33.747,33.7547,2700.0
2007-10-08 11:30:00,43.8,43.8,43.7,43.77,8900.0,33.7547,33.7547,33.6776,33.7315,8900.0
2007-10-08 11:40:00,43.79,43.79,43.74,43.76,3800.0,33.747,33.747,33.7084,33.7238,3800.0
2007-10-08 11:50:00,43.77,43.78,43.73,43.76,7600.0,33.7315,33.7393,33.7007,33.7238,7600.0
2007-10-08 12:00:00,43.76,43.87,43.73,43.84,14800.0,33.7238,33.8086,33.7007,33.7855,14800.0
2007-10-08 12:10:00,43.84,43.85,43.74,43.84,25100.0,33.7855,33.7932,33.7084,33.7855,25100.0
2007-10-08 12:20:00,43.84,43.87,43.82,43.86,3200.0,33.7855,33.8086,33.7701,33.8009,3200.0
2007-10-08 12:30:00,43.85,43.86,43.82,43.85,12100.0,33.7932,33.8009,33.7701,33.7932,12100.0
2007-10-08 12:40:00,43.86,43.88,43.85,43.86,4300.0,33.8009,33.8163,33.7932,33.8009,4300.0
2007-10-08 12:50:00,43.87,43.9,43.86,43.88,9100.0,33.8086,33.8317,33.8009,33.8163,9100.0
2007-10-08 13:00:00,43.89,43.9,43.84,43.85,7200.0,33.824,33.8317,33.7855,33.7932,7200.0
2007-10-08 13:10:00,43.89,43.9,43.86,43.88,2600.0,33.824,33.8317,33.8009,33.8163,2600.0
2007-10-08 13:20:00,43.88,43.93,43.83,43.9,17000.0,33.8163,33.8549,33.7778,33.8317,17000.0
2007-10-08 13:30:00,43.9,43.9,43.81,43.83,8100.0,33.8317,33.8317,33.7624,33.7778,8100.0
2007-10-08 13:40:00,43.79,43.85,43.75,43.77,3200.0,33.747,33.7932,33.7161,33.7315,3200.0
2007-10-08 13:50:00,43.77,43.79,43.73,43.79,5400.0,33.7315,33.747,33.7007,33.747,5400.0
2007-10-08 14:00:00,43.76,43.77,43.7,43.76,13300.0,33.7238,33.7315,33.6776,33.7238,13300.0
2007-10-08 14:10:00,43.78,43.91,43.73,43.88,13300.0,33.7393,33.8394,33.7007,33.8163,13300.0
2007-10-08 14:20:00,43.92,43.94,43.89,43.92,4800.0,33.8471,33.8626,33.824,33.8471,4800.0
2007-10-08 14:30:00,43.93,43.99,43.92,43.95,5500.0,33.8549,33.9011,33.8471,33.8703,5500.0
2007-10-08 14:40:00,43.93,43.95,43.87,43.87,5200.0,33.8549,33.8703,33.8086,33.8086,5200.0
2007-10-08 14:50:00,43.9,43.94,43.83,43.85,6300.0,33.8317,33.8626,33.7778,33.7932,6300.0
2007-10-08 15:00:00,43.85,43.86,43.81,43.84,7300.0,33.7932,33.8009,33.7624,33.7855,7300.0
2007-10-08 15:10:00,43.83,43.95,43.83,43.95,6400.0,33.7778,33.8703,33.7778,33.8703,6400.0
2007-10-08 15:20:00,43.95,43.98,43.89,43.89,7900.0,33.8703,33.8934,33.824,33.824,7900.0
2007-10-08 15:30:00,43.88,43.98,43.88,43.93,5300.0,33.8163,33.8934,33.8163,33.8549,5300.0
2007-10-08 15:40:00,43.93,44.0,43.87,43.95,10100.0,33.8549,33.9088,33.8086,33.8703,10100.0
2007-10-08 15:50:00,43.96,43.96,43.84,43.85,15400.0,33.878,33.878,33.7855,33.7932,15400.0
2007-10-09 09:30:00,44.07,44.36,44.07,44.34,10100.0,33.9627,34.1862,33.9627,34.1708,10100.0
2007-10-09 09:40:00,44.33,44.36,44.13,44.18,12100.0,34.1631,34.1862,34.009,34.0475,12100.0
2007-10-09 09:50:00,44.17,44.18,44.06,44.11,12600.0,34.0398,34.0475,33.955,33.9936,12600.0
2007-10-09 10:00:00,44.11,44.15,43.94,44.0,29800.0,33.9936,34.0244,33.8626,33.9088,29800.0
2007-10-09 10:10:00,44.0,44.02,43.93,43.97,33100.0,33.9088,33.9242,33.8549,33.8857,33100.0
2007-10-09 10:20:00,43.98,44.0,43.88,43.92,16600.0,33.8934,33.9088,33.8163,33.8471,16600.0
2007-10-09 10:30:00,43.93,44.06,43.88,44.06,11300.0,33.8549,33.955,33.8163,33.955,11300.0
2007-10-09 10:40:00,44.06,44.14,44.03,44.14,9500.0,33.955,34.0167,33.9319,34.0167,9500.0
2007-10-09 10:50:00,44.13,44.19,44.09,44.1,9900.0,34.009,34.0552,33.9782,33.9859,9900.0
2007-10-09 11:00:00,44.1,44.1,43.97,43.98,43200.0,33.9859,33.9859,33.8857,33.8934,43200.0
2007-10-09 11:10:00,43.98,44.0,43.96,43.96,61800.0,33.8934,33.9088,33.878,33.878,61800.0
2007-10-09 11:20:00,43.96,44.03,43.96,44.03,2600.0,33.878,33.9319,33.878,33.9319,2600.0
2007-10-09 11:30:00,44.04,44.13,44.0,44.0,10100.0,33.9396,34.009,33.9088,33.9088,10100.0
2007-10-09 11:40:00,44.02,44.06,44.0,44.05,5000.0,33.9242,33.955,33.9088,33.9473,5000.0
2007-10-09 11:50:00,44.06,44.25,44.06,44.25,5500.0,33.955,34.1015,33.955,34.1015,5500.0
2007-10-09 12:00:00,44.25,44.26,44.15,44.16,8500.0,34.1015,34.1092,34.0244,34.0321,8500.0
2007-10-09 12:10:00,44.15,44.15,44.01,44.02,6200.0,34.0244,34.0244,33.9165,33.9242,6200.0
2007-10-09 12:20:00,44.02,44.02,43.96,43.99,24900.0,33.9242,33.9242,33.878,33.9011,24900.0
2007-10-09 12:30:00,43.94,43.97,43.92,43.93,3500.0,33.8626,33.8857,33.8471,33.8549,3500.0
2007-10-09 12:40:00,43.93,43.94,43.86,43.89,5100.0,33.8549,33.8626,33.8009,33.824,5100.0
2007-10-09 12:50:00,43.88,43.91,43.88,43.91,4200.0,33.8163,33.8394,33.8163,33.8394,4200.0
2007-10-09 13:00:00,43.91,43.99,43.91,43.99,7200.0,33.8394,33.9011,33.8394,33.9011,7200.0
2007-10-09 13:10:00,44.0,44.14,43.99,44.14,12100.0,33.9088,34.0167,33.9011,34.0167,12100.0
2007-10-09 13:20:00,44.14,44.14,44.0,44.0,9600.0,34.0167,34.0167,33.9088,33.9088,9600.0
2007-10-09 13:30:00,44.0,44.06,44.0,44.04,3100.0,33.9088,33.955,33.9088,33.9396,3100.0
2007-10-09 13:40:00,44.04,44.19,44.02,44.19,5100.0,33.9396,34.0552,33.9242,34.0552,5100.0
2007-10-09 13:50:00,44.24,44.3,44.2,44.2,5100.0,34.0938,34.14,34.0629,34.0629,5100.0
2007-10-09 14:00:00,44.18,44.26,44.06,44.15,14500.0,34.0475,34.1092,33.955,34.0244,14500.0
2007-10-09 14:10:00,44.15,44.25,44.08,44.2,5600.0,34.0244,34.1015,33.9705,34.0629,5600.0
2007-10-09 14:20:00,44.18,44.2,44.14,44.18,11000.0,34.0475,34.0629,34.0167,34.0475,11000.0
2007-10-09 14:30:00,44.18,44.2,44.1,44.15,12500.0,34.0475,34.0629,33.9859,34.0244,12500.0
2007-10-09 14:40:00,44.15,44.17,44.1,44.15,16100.0,34.0244,34.0398,33.9859,34.0244,16100.0
2007-10-09 14:50:00,44.14,44.24,44.14,44.22,12700.0,34.0167,34.0938,34.0167,34.0783,12700.0
2007-10-09 15:00:00,44.19,44.32,44.13,44.32,29300.0,34.0552,34.1554,34.009,34.1554,29300.0
2007-10-09 15:10:00,44.29,44.48,44.28,44.4,10700.0,34.1323,34.2787,34.1246,34.2171,10700.0
2007-10-09 15:20:00,44.4,44.41,44.32,44.38,7100.0,34.2171,34.2248,34.1554,34.2016,7100.0
2007-10-09 15:30:00,44.37,44.4,44.35,44.4,9000.0,34.1939,34.2171,34.1785,34.2171,9000.0
2007-10-09 15:40:00,44.4,44.5,44.32,44.36,11500.0,34.2171,34.2941,34.1554,34.1862,11500.0
2007-10-09 15:50:00,44.35,44.5,44.35,44.47,12700.0,34.1785,34.2941,34.1785,34.271,12700.0
2007-10-10 09:30:00,44.49,45.5,44.46,45.5,53100.0,34.2864,35.0648,34.2633,35.0648,53100.0
2007-10-10 09:40:00,45.49,45.49,44.98,45.2,38400.0,35.0571,35.0571,34.664,34.8336,38400.0
2007-10-10 09:50:00,45.2,45.38,45.06,45.38,25400.0,34.8336,34.9723,34.7257,34.9723,25400.0
2007-10-10 10:00:00,45.37,45.58,45.25,45.58,24800.0,34.9646,35.1264,34.8721,35.1264,24800.0
2007-10-10 10:10:00,45.59,45.7,45.56,45.66,20800.0,35.1341,35.2189,35.111,35.1881,20800.0
2007-10-10 10:20:00,45.66,45.87,45.61,45.84,16000.0,35.1881,35.3499,35.1496,35.3268,16000.0
2007-10-10 10:30:00,45.84,46.12,45.7,46.01,84500.0,35.3268,35.5426,35.2189,35.4578,84500.0
2007-10-10 10:40:00,45.99,46.23,45.82,45.97,47700.0,35.4424,35.6274,35.3114,35.427,47700.0
2007-10-10 10:50:00,45.93,45.93,45.63,45.77,50700.0,35.3962,35.3962,35.165,35.2729,50700.0
2007-10-10 11:00:00,45.75,45.94,45.69,45.94,21200.0,35.2574,35.4039,35.2112,35.4039,21200.0
2007-10-10 11:10:00,45.94,46.24,45.9,46.15,92900.0,35.4039,35.6351,35.373,35.5657,92900.0
2007-10-10 11:20:00,46.13,46.2,46.06,46.08,12400.0,35.5503,35.6042,35.4963,35.5118,12400.0
2007-10-10 11:30:00,46.07,46.18,46.01,46.18,15700.0,35.5041,35.5888,35.4578,35.5888,15700.0
2007-10-10 11:40:00,46.18,46.19,46.14,46.15,28200.0,35.5888,35.5965,35.558,35.5657,28200.0
2007-10-10 11:50:00,46.15,46.23,46.01,46.16,12200.0,35.5657,35.6274,35.4578,35.5734,12200.0
2007-10-10 12:00:00,46.17,46.25,46.06,46.21,28200.0,35.5811,35.6428,35.4963,35.6119,28200.0
2007-10-10 12:10:00,46.16,46.34,46.15,46.26,31500.0,35.5734,35.7121,35.5657,35.6505,31500.0
2007-10-10 12:20:00,46.26,46.42,46.26,46.41,9300.0,35.6505,35.7738,35.6505,35.7661,9300.0
2007-10-10 12:30:00,46.39,46.54,46.33,46.44,25400.0,35.7507,35.8663,35.7044,35.7892,25400.0
2007-10-10 12:40:00,46.41,46.49,46.37,46.42,39800.0,35.7661,35.8277,35.7353,35.7738,39800.0
2007-10-10 12:50:00,46.43,46.61,46.33,46.44,28600.0,35.7815,35.9202,35.7044,35.7892,28600.0
2007-10-10 13:00:00,46.45,46.53,46.42,46.48,23000.0,35.7969,35.8586,35.7738,35.82,23000.0
2007-10-10 13:10:00,46.47,46.51,46.38,46.44,36200.0,35.8123,35.8431,35.743,35.7892,36200.0
2007-10-10 13:20:00,46.42,46.47,46.4,46.41,55300.0,35.7738,35.8123,35.7584,35.7661,55300.0
2007-10-10 13:30:00,46.4,46.41,46.34,46.36,10700.0,35.7584,35.7661,35.7121,35.7275,10700.0
2007-10-10 13:40:00,46.35,46.46,46.33,46.46,11100.0,35.7198,35.8046,35.7044,35.8046,11100.0
2007-10-10 13:50:00,46.46,46.46,46.42,46.43,6500.0,35.8046,35.8046,35.7738,35.7815,6500.0
2007-10-10 14:00:00,46.42,46.47,46.41,46.46,17000.0,35.7738,35.8123,35.7661,35.8046,17000.0
2007-10-10 14:10:00,46.45,46.84,46.45,46.84,25600.0,35.7969,36.0975,35.7969,36.0975,25600.0
2007-10-10 14:20:00,46.84,46.95,46.81,46.95,31500.0,36.0975,36.1822,36.0743,36.1822,31500.0
2007-10-10 14:30:00,46.9,46.9,46.63,46.67,17300.0,36.1437,36.1437,35.9356,35.9664,17300.0
2007-10-10 14:40:00,46.67,46.83,46.65,46.79,16200.0,35.9664,36.0898,35.951,36.0589,16200.0
2007-10-10 14:50:00,46.8,46.97,46.78,46.94,24900.0,36.0666,36.1976,36.0512,36.1745,24900.0
2007-10-10 15:00:00,46.96,47.24,46.95,46.95,49100.0,36.1899,36.4057,36.1822,36.1822,49100.0
2007-10-10 15:10:00,46.94,47.19,46.94,47.16,37000.0,36.1745,36.3672,36.1745,36.3441,37000.0
2007-10-10 15:20:00,47.16,47.22,47.04,47.05,31900.0,36.3441,36.3903,36.2516,36.2593,31900.0
2007-10-10 15:30:00,47.07,47.1,46.97,47.0,72000.0,36.2747,36.2978,36.1976,36.2208,72000.0
2007-10-10 15:40:00,47.0,47.2,46.98,47.08,58400.0,36.2208,36.3749,36.2054,36.2824,58400.0
2007-10-10 15:50:00,47.06,47.08,46.88,47.02,62000.0,36.267,36.2824,36.1283,36.2362,62000.0
2007-10-11 09:30:00,47.27,47.32,46.8,47.28,30500.0,36.4288,36.4674,36.0666,36.4365,30500.0
2007-10-11 09:40:00,47.3,47.85,47.18,47.31,37700.0,36.452,36.8758,36.3595,36.4597,37700.0
2007-10-11 09:50:00,47.33,47.97,47.31,47.89,33000.0,36.4751,36.9683,36.4597,36.9066,33000.0
2007-10-11 10:00:00,47.89,47.97,47.68,47.92,39000.0,36.9066,36.9683,36.7448,36.9298,39000.0
2007-10-11 10:10:00,47.92,48.0,47.81,47.9,20400.0,36.9298,36.9914,36.845,36.9144,20400.0
2007-10-11 10:20:00,47.89,47.9,47.66,47.89,31000.0,36.9066,36.9144,36.7294,36.9066,31000.0
2007-10-11 10:30:00,47.9,48.03,47.81,47.89,30000.0,36.9144,37.0145,36.845,36.9066,30000.0
2007-10-11 10:40:00,47.85,47.92,47.81,47.84,19400.0,36.8758,36.9298,36.845,36.8681,19400.0
2007-10-11 10:50:00,47.84,47.91,47.79,47.82,31700.0,36.8681,36.9221,36.8296,36.8527,31700.0
2007-10-11 11:00:00,47.79,47.84,47.73,47.77,16900.0,36.8296,36.8681,36.7833,36.8142,16900.0
2007-10-11 11:10:00,47.75,47.85,47.7,47.85,22600.0,36.7988,36.8758,36.7602,36.8758,22600.0
2007-10-11 11:20:00,47.82,47.85,47.77,47.8,16100.0,36.8527,36.8758,36.8142,36.8373,16100.0
2007-10-11 11:30:00,47.8,47.8,47.78,47.79,12500.0,36.8373,36.8373,36.8219,36.8296,12500.0
2007-10-11 11:40:00,47.8,47.93,47.79,47.91,9300.0,36.8373,36.9375,36.8296,36.9221,9300.0
2007-10-11 11:50:00,47.93,47.99,47.91,47.95,4100.0,36.9375,36.9837,36.9221,36.9529,4100.0
2007-10-11 12:00:00,47.97,48.24,47.97,48.11,26500.0,36.9683,37.1764,36.9683,37.0762,26500.0
2007-10-11 12:10:00,48.08,48.1,48.0,48.03,11300.0,37.0531,37.0685,36.9914,37.0145,11300.0
2007-10-11 12:20:00,48.02,48.03,47.95,47.97,8400.0,37.0068,37.0145,36.9529,36.9683,8400.0
2007-10-11 12:30:00,48.0,48.02,47.98,48.0,10500.0,36.9914,37.0068,36.976,36.9914,10500.0
2007-10-11 12:40:00,48.01,48.02,48.0,48.0,6100.0,36.9991,37.0068,36.9914,36.9914,6100.0
2007-10-11 12:50:00,48.0,48.01,48.0,48.01,6000.0,36.9914,36.9991,36.9914,36.9991,6000.0
2007-10-11 13:00:00,48.01,48.01,48.0,48.0,11100.0,36.9991,36.9991,36.9914,36.9914,11100.0
2007-10-11 13:10:00,48.01,48.16,48.0,48.06,16400.0,36.9991,37.1147,36.9914,37.0377,16400.0
2007-10-11 13:20:00,48.04,48.13,48.01,48.03,8900.0,37.0222,37.0916,36.9991,37.0145,8900.0
2007-10-11 13:30:00,48.04,48.13,48.0,48.09,18500.0,37.0222,37.0916,36.9914,37.0608,18500.0
2007-10-11 13:40:00,48.08,48.11,48.0,48.01,12800.0,37.0531,37.0762,36.9914,36.9991,12800.0
2007-10-11 13:50:00,48.02,48.13,47.98,48.03,37200.0,37.0068,37.0916,36.976,37.0145,37200.0
2007-10-11 14:00:00,48.03,48.03,47.83,47.86,33300.0,37.0145,37.0145,36.8604,36.8835,33300.0
2007-10-11 14:10:00,47.84,47.87,47.37,47.37,33800.0,36.8681,36.8912,36.5059,36.5059,33800.0
2007-10-11 14:20:00,47.36,47.59,47.35,47.55,28700.0,36.4982,36.6754,36.4905,36.6446,28700.0
2007-10-11 14:30:00,47.54,47.93,47.46,47.78,39100.0,36.6369,36.9375,36.5753,36.8219,39100.0
2007-10-11 14:40:00,47.82,47.96,47.74,47.8,47300.0,36.8527,36.9606,36.791,36.8373,47300.0
2007-10-11 14:50:00,47.8,47.84,47.64,47.75,50800.0,36.8373,36.8681,36.714,36.7988,50800.0
2007-10-11 15:00:00,47.73,47.75,46.98,47.11,42900.0,36.7833,36.7988,36.2054,36.3055,42900.0
2007-10-11 15:10:00,47.15,47.57,47.04,47.54,53500.0,36.3364,36.66,36.2516,36.6369,53500.0
2007-10-11 15:20:00,47.53,47.53,47.24,47.46,59400.0,36.6292,36.6292,36.4057,36.5753,59400.0
2007-10-11 15:30:00,47.46,47.54,47.33,47.35,34900.0,36.5753,36.6369,36.4751,36.4905,34900.0
2007-10-11 15:40:00,47.36,47.63,47.33,47.5,57400.0,36.4982,36.7063,36.4751,36.6061,57400.0
2007-10-11 15:50:00,47.51,47.82,47.5,47.67,47700.0,36.6138,36.8527,36.6061,36.7371,47700.0
2007-10-12 09:30:00,47.82,47.84,47.54,47.6,16700.0,36.8527,36.8681,36.6369,36.6832,16700.0
2007-10-12 09:40:00,47.67,48.15,47.62,47.99,32300.0,36.7371,37.107,36.6986,36.9837,32300.0
2007-10-12 09:50:00,48.0,48.25,47.86,48.09,34800.0,36.9914,37.1841,36.8835,37.0608,34800.0
2007-10-12 10:00:00,48.08,48.09,47.48,47.93,32500.0,37.0531,37.0608,36.5907,36.9375,32500.0
2007-10-12 10:10:00,47.97,48.0,47.87,47.92,22500.0,36.9683,36.9914,36.8912,36.9298,22500.0
2007-10-12 10:20:00,47.86,48.09,47.71,48.09,25300.0,36.8835,37.0608,36.7679,37.0608,25300.0
2007-10-12 10:30:00,48.07,48.1,47.75,47.75,32900.0,37.0454,37.0685,36.7988,36.7988,32900.0
2007-10-12 10:40:00,47.76,47.93,47.75,47.75,25400.0,36.8065,36.9375,36.7988,36.7988,25400.0
2007-10-12 10:50:00,47.75,47.9,47.74,47.9,20400.0,36.7988,36.9144,36.791,36.9144,20400.0
2007-10-12 11:00:00,47.89,47.94,47.75,47.75,30900.0,36.9066,36.9452,36.7988,36.7988,30900.0
2007-10-12 11:10:00,47.76,47.76,47.54,47.65,35000.0,36.8065,36.8065,36.6369,36.7217,35000.0
2007-10-12 11:20:00,47.66,47.78,47.65,47.66,28500.0,36.7294,36.8219,36.7217,36.7294,28500.0
2007-10-12 11:30:00,47.66,47.75,47.66,47.72,27500.0,36.7294,36.7988,36.7294,36.7756,27500.0
2007-10-12 11:40:00,47.72,47.79,47.71,47.75,24700.0,36.7756,36.8296,36.7679,36.7988,24700.0
2007-10-12 11:50:00,47.74,47.77,47.69,47.72,20400.0,36.791,36.8142,36.7525,36.7756,20400.0
2007-10-12 12:00:00,47.7,47.75,47.58,47.71,31300.0,36.7602,36.7988,36.6677,36.7679,31300.0
2007-10-12 12:10:00,47.7,47.84,47.7,47.76,27000.0,36.7602,36.8681,36.7602,36.8065,27000.0
2007-10-12 12:20:00,47.77,47.91,47.69,47.69,15900.0,36.8142,36.9221,36.7525,36.7525,15900.0
2007-10-12 12:30:00,47.7,47.82,47.55,47.82,41700.0,36.7602,36.8527,36.6446,36.8527,41700.0
2007-10-12 12:40:00,47.77,47.82,47.71,47.81,27300.0,36.8142,36.8527,36.7679,36.845,27300.0
2007-10-12 12:50:00,47.77,47.8,47.69,47.79,36900.0,36.8142,36.8373,36.7525,36.8296,36900.0
2007-10-12 13:00:00,47.78,47.8,47.65,47.73,59200.0,36.8219,36.8373,36.7217,36.7833,59200.0
2007-10-12 13:10:00,47.71,47.75,47.63,47.72,39000.0,36.7679,36.7988,36.7063,36.7756,39000.0
2007-10-12 13:20:00,47.71,47.73,47.62,47.71,30700.0,36.7679,36.7833,36.6986,36.7679,30700.0
2007-10-12 13:30:00,47.69,47.75,47.63,47.75,31400.0,36.7525,36.7988,36.7063,36.7988,31400.0
2007-10-12 13:40:00,47.77,47.82,47.72,47.72,24200.0,36.8142,36.8527,36.7756,36.7756,24200.0
2007-10-12 13:50:00,47.72,47.77,47.63,47.75,17900.0,36.7756,36.8142,36.7063,36.7988,17900.0
2007-10-12 14:00:00,47.74,47.81,47.63,47.69,38300.0,36.791,36.845,36.7063,36.7525,38300.0
2007-10-12 14:10:00,47.69,47.82,47.62,47.75,39000.0,36.7525,36.8527,36.6986,36.7988,39000.0
2007-10-12 14:20:00,47.75,47.76,47.58,47.58,22400.0,36.7988,36.8065,36.6677,36.6677,22400.0
2007-10-12 14:30:00,47.56,47.6,47.38,47.56,34600.0,36.6523,36.6832,36.5136,36.6523,34600.0
2007-10-12 14:40:00,47.54,47.54,47.49,47.52,21100.0,36.6369,36.6369,36.5984,36.6215,21100.0
2007-10-12 14:50:00,47.52,47.56,47.39,47.46,12100.0,36.6215,36.6523,36.5213,36.5753,12100.0
2007-10-12 15:00:00,47.44,47.47,47.19,47.39,36200.0,36.5599,36.583,36.3672,36.5213,36200.0
2007-10-12 15:10:00,47.4,47.4,47.32,47.36,26100.0,36.529,36.529,36.4674,36.4982,26100.0
2007-10-12 15:20:00,47.37,47.5,47.32,47.42,27300.0,36.5059,36.6061,36.4674,36.5444,27300.0
2007-10-12 15:30:00,47.43,47.62,47.41,47.51,36200.0,36.5521,36.6986,36.5367,36.6138,36200.0
2007-10-12 15:40:00,47.52,47.62,47.49,47.52,62300.0,36.6215,36.6986,36.5984,36.6215,62300.0
2007-10-12 15:50:00,47.48,47.8,47.4,47.56,121200.0,36.5907,36.8373,36.529,36.6523,121200.0
2007-10-15 09:30:00,47.9,48.22,47.84,48.15,20800.0,36.9144,37.161,36.8681,37.107,20800.0
2007-10-15 09:40:00,48.15,48.37,48.15,48.24,47800.0,37.107,37.2766,37.107,37.1764,47800.0
2007-10-15 09:50:00,48.13,48.32,48.0,48.02,26400.0,37.0916,37.238,36.9914,37.0068,26400.0
2007-10-15 10:00:00,48.02,48.12,47.63,47.71,20700.0,37.0068,37.0839,36.7063,36.7679,20700.0
2007-10-15 10:10:00,47.7,47.93,47.68,47.77,15100.0,36.7602,36.9375,36.7448,36.8142,15100.0
2007-10-15 10:20:00,47.78,47.92,47.74,47.77,41200.0,36.8219,36.9298,36.791,36.8142,41200.0
2007-10-15 10:30:00,47.78,47.81,47.56,47.58,10700.0,36.8219,36.845,36.6523,36.6677,10700.0
2007-10-15 10:40:00,47.58,47.58,47.26,47.3,17900.0,36.6677,36.6677,36.4211,36.452,17900.0
2007-10-15 10:50:00,47.33,47.35,47.18,47.2,22400.0,36.4751,36.4905,36.3595,36.3749,22400.0
2007-10-15 11:00:00,47.21,47.23,47.15,47.18,18000.0,36.3826,36.398,36.3364,36.3595,18000.0
2007-10-15 11:10:00,47.19,47.22,46.98,46.98,20700.0,36.3672,36.3903,36.2054,36.2054,20700.0
2007-10-15 11:20:00,46.98,47.05,46.81,47.04,22800.0,36.2054,36.2593,36.0743,36.2516,22800.0
2007-10-15 11:30:00,47.03,47.19,46.92,47.19,34400.0,36.2439,36.3672,36.1591,36.3672,34400.0
2007-10-15 11:40:00,47.19,47.19,46.96,46.96,20500.0,36.3672,36.3672,36.1899,36.1899,20500.0
2007-10-15 11:50:00,46.96,47.15,46.94,47.14,13100.0,36.1899,36.3364,36.1745,36.3287,13100.0
2007-10-15 12:00:00,47.14,47.14,47.04,47.07,17000.0,36.3287,36.3287,36.2516,36.2747,17000.0
2007-10-15 12:10:00,47.11,47.29,47.11,47.24,11600.0,36.3055,36.4443,36.3055,36.4057,11600.0
2007-10-15 12:20:00,47.25,47.4,47.25,47.38,12300.0,36.4134,36.529,36.4134,36.5136,12300.0
2007-10-15 12:30:00,47.39,47.51,47.33,47.49,13500.0,36.5213,36.6138,36.4751,36.5984,13500.0
2007-10-15 12:40:00,47.47,47.47,46.98,46.98,14800.0,36.583,36.583,36.2054,36.2054,14800.0
2007-10-15 12:50:00,47.0,47.06,46.95,47.0,26800.0,36.2208,36.267,36.1822,36.2208,26800.0
2007-10-15 13:00:00,47.01,47.01,46.83,46.83,13500.0,36.2285,36.2285,36.0898,36.0898,13500.0
2007-10-15 13:10:00,46.83,47.0,46.79,47.0,10800.0,36.0898,36.2208,36.0589,36.2208,10800.0
2007-10-15 13:20:00,47.0,47.09,46.95,47.07,16200.0,36.2208,36.2901,36.1822,36.2747,16200.0
2007-10-15 13:30:00,47.08,47.09,46.91,47.03,18400.0,36.2824,36.2901,36.1514,36.2439,18400.0
2007-10-15 13:40:00,47.04,47.06,46.86,46.92,15700.0,36.2516,36.267,36.1129,36.1591,15700.0
2007-10-15 13:50:00,46.96,47.04,46.96,46.99,8800.0,36.1899,36.2516,36.1899,36.2131,8800.0
2007-10-15 14:00:00,46.98,46.98,46.69,46.7,13200.0,36.2054,36.2054,35.9819,35.9896,13200.0
2007-10-15 14:10:00,46.7,46.79,46.58,46.76,21800.0,35.9896,36.0589,35.8971,36.0358,21800.0
2007-10-15 14:20:00,46.74,46.86,46.63,46.84,8600.0,36.0204,36.1129,35.9356,36.0975,8600.0
2007-10-15 14:30:00,46.84,46.84,46.59,46.76,16100.0,36.0975,36.0975,35.9048,36.0358,16100.0
2007-10-15 14:40:00,46.76,46.91,46.75,46.89,12900.0,36.0358,36.1514,36.0281,36.136,12900.0
2007-10-15 14:50:00,46.88,46.96,46.85,46.96,11800.0,36.1283,36.1899,36.1052,36.1899,11800.0
2007-10-15 15:00:00,46.98,47.12,46.88,46.9,23800.0,36.2054,36.3132,36.1283,36.1437,23800.0
2007-10-15 15:10:00,46.88,47.04,46.76,46.93,19600.0,36.1283,36.2516,36.0358,36.1668,19600.0
2007-10-15 15:20:00,46.93,46.98,46.76,46.89,24900.0,36.1668,36.2054,36.0358,36.136,24900.0
2007-10-15 15:30:00,46.95,46.96,46.83,46.87,13300.0,36.1822,36.1899,36.0898,36.1206,13300.0
2007-10-15 15:40:00,46.87,46.96,46.74,46.94,38700.0,36.1206,36.1899,36.0204,36.1745,38700.0
2007-10-15 15:50:00,46.94,47.05,46.81,47.02,32100.0,36.1745,36.2593,36.0743,36.2362,32100.0
2007-10-16 09:30:00,47.03,47.19,46.68,46.74,10300.0,36.2439,36.3672,35.9742,36.0204,10300.0
2007-10-16 09:40:00,46.81,46.95,46.71,46.86,10700.0,36.0743,36.1822,35.9973,36.1129,10700.0
2007-10-16 09:50:00,46.8,47.0,46.74,46.99,10900.0,36.0666,36.2208,36.0204,36.2131,10900.0
2007-10-16 10:00:00,47.0,47.04,46.67,47.0,37900.0,36.2208,36.2516,35.9664,36.2208,37900.0
2007-10-16 10:10:00,46.97,46.98,46.43,46.53,18300.0,36.1976,36.2054,35.7815,35.8586,18300.0
2007-10-16 10:20:00,46.54,46.6,46.36,46.43,16900.0,35.8663,35.9125,35.7275,35.7815,16900.0
2007-10-16 10:30:00,46.46,46.46,46.3,46.32,27500.0,35.8046,35.8046,35.6813,35.6967,27500.0
2007-10-16 10:40:00,46.32,46.44,46.32,46.42,14500.0,35.6967,35.7892,35.6967,35.7738,14500.0
2007-10-16 10:50:00,46.42,46.43,46.25,46.35,20300.0,35.7738,35.7815,35.6428,35.7198,20300.0
2007-10-16 11:00:00,46.36,46.6,46.35,46.6,19600.0,35.7275,35.9125,35.7198,35.9125,19600.0
2007-10-16 11:10:00,46.53,46.57,46.28,46.3,20700.0,35.8586,35.8894,35.6659,35.6813,20700.0
2007-10-16 11:20:00,46.3,46.4,46.28,46.4,13400.0,35.6813,35.7584,35.6659,35.7584,13400.0
2007-10-16 11:30:00,46.41,46.47,46.24,46.3,38300.0,35.7661,35.8123,35.6351,35.6813,38300.0
2007-10-16 11:40:00,46.29,46.32,46.06,46.08,19100.0,35.6736,35.6967,35.4963,35.5118,19100.0
2007-10-16 11:50:00,46.1,46.14,46.0,46.01,7200.0,35.5272,35.558,35.4501,35.4578,7200.0
2007-10-16 12:00:00,46.01,46.23,46.01,46.07,24900.0,35.4578,35.6274,35.4578,35.5041,24900.0
2007-10-16 12:10:00,46.07,46.2,45.93,45.95,25400.0,35.5041,35.6042,35.3962,35.4116,25400.0
2007-10-16 12:20:00,45.92,45.92,45.7,45.88,29300.0,35.3885,35.3885,35.2189,35.3576,29300.0
2007-10-16 12:30:00,45.92,45.94,45.88,45.91,14700.0,35.3885,35.4039,35.3576,35.3807,14700.0
2007-10-16 12:40:00,45.9,45.95,45.75,45.8,29900.0,35.373,35.4116,35.2574,35.296,29900.0
2007-10-16 12:50:00,45.8,45.8,45.73,45.74,8800.0,35.296,35.296,35.242,35.2497,8800.0
2007-10-16 13:00:00,45.74,45.74,45.49,45.51,26000.0,35.2497,35.2497,35.0571,35.0725,26000.0
2007-10-16 13:10:00,45.53,45.6,45.47,45.53,19900.0,35.0879,35.1418,35.0417,35.0879,19900.0
2007-10-16 13:20:00,45.53,45.6,45.49,45.56,15700.0,35.0879,35.1418,35.0571,35.111,15700.0
2007-10-16 13:30:00,45.56,45.57,45.42,45.52,52500.0,35.111,35.1187,35.0031,35.0802,52500.0
2007-10-16 13:40:00,45.52,45.54,45.36,45.48,30700.0,35.0802,35.0956,34.9569,35.0494,30700.0
2007-10-16 13:50:00,45.47,45.5,45.31,45.48,38300.0,35.0417,35.0648,34.9184,35.0494,38300.0
2007-10-16 14:00:00,45.46,45.85,45.45,45.71,34100.0,35.034,35.3345,35.0262,35.2266,34100.0
2007-10-16 14:10:00,45.73,45.77,45.57,45.63,41000.0,35.242,35.2729,35.1187,35.165,41000.0
2007-10-16 14:20:00,45.62,45.62,45.35,45.37,50900.0,35.1573,35.1573,34.9492,34.9646,50900.0
2007-10-16 14:30:00,45.37,45.37,45.23,45.24,32700.0,34.9646,34.9646,34.8567,34.8644,32700.0
2007-10-16 14:40:00,45.24,45.3,45.21,45.28,20300.0,34.8644,34.9107,34.8413,34.8952,20300.0
2007-10-16 14:50:00,45.28,45.43,45.26,45.43,57400.0,34.8952,35.0108,34.8798,35.0108,57400.0
2007-10-16 15:00:00,45.44,45.53,45.32,45.42,45800.0,35.0185,35.0879,34.9261,35.0031,45800.0
2007-10-16 15:10:00,45.43,45.75,45.43,45.67,41800.0,35.0108,35.2574,35.0108,35.1958,41800.0
2007-10-16 15:20:00,45.66,45.67,45.42,45.46,81100.0,35.1881,35.1958,35.0031,35.034,81100.0
2007-10-16 15:30:00,45.46,45.65,45.44,45.59,53700.0,35.034,35.1804,35.0185,35.1341,53700.0
2007-10-16 15:40:00,45.59,45.59,45.4,45.4,43600.0,35.1341,35.1341,34.9877,34.9877,43600.0
2007-10-16 15:50:00,45.38,45.5,45.33,45.33,59200.0,34.9723,35.0648,34.9338,34.9338,59200.0
2007-10-17 09:30:00,46.45,47.21,46.45,46.69,72400.0,35.7969,36.3826,35.7969,35.9819,72400.0
2007-10-17 09:40:00,46.6,47.31,46.39,46.91,44100.0,35.9125,36.4597,35.7507,36.1514,44100.0
2007-10-17 09:50:00,46.91,46.94,46.72,46.83,20600.0,36.1514,36.1745,36.005,36.0898,20600.0
2007-10-17 10:00:00,46.84,47.22,46.72,47.21,49600.0,36.0975,36.3903,36.005,36.3826,49600.0
2007-10-17 10:10:00,47.2,47.2,46.75,46.91,20100.0,36.3749,36.3749,36.0281,36.1514,20100.0
2007-10-17 10:20:00,46.91,46.97,46.63,46.64,14100.0,36.1514,36.1976,35.9356,35.9433,14100.0
2007-10-17 10:30:00,46.67,46.76,46.53,46.53,15500.0,35.9664,36.0358,35.8586,35.8586,15500.0
2007-10-17 10:40:00,46.57,46.6,46.45,46.51,31900.0,35.8894,35.9125,35.7969,35.8431,31900.0
2007-10-17 10:50:00,46.52,46.76,46.5,46.5,39300.0,35.8508,36.0358,35.8354,35.8354,39300.0
2007-10-17 11:00:00,46.5,46.54,46.41,46.5,22100.0,35.8354,35.8663,35.7661,35.8354,22100.0
2007-10-17 11:10:00,46.5,46.75,46.5,46.74,10500.0,35.8354,36.0281,35.8354,36.0204,10500.0
2007-10-17 11:20:00,46.74,46.74,46.56,46.65,4900.0,36.0204,36.0204,35.8817,35.951,4900.0
2007-10-17 11:30:00,46.64,46.82,46.64,46.8,7200.0,35.9433,36.082,35.9433,36.0666,7200.0
2007-10-17 11:40:00,46.81,46.88,46.75,46.75,6500.0,36.0743,36.1283,36.0281,36.0281,6500.0
2007-10-17 11:50:00,46.77,46.88,46.75,46.87,3200.0,36.0435,36.1283,36.0281,36.1206,3200.0
2007-10-17 12:00:00,46.85,46.85,46.75,46.85,34400.0,36.1052,36.1052,36.0281,36.1052,34400.0
2007-10-17 12:10:00,46.85,46.87,46.67,46.84,24100.0,36.1052,36.1206,35.9664,36.0975,24100.0
2007-10-17 12:20:00,46.84,46.87,46.58,46.71,15200.0,36.0975,36.1206,35.8971,35.9973,15200.0
2007-10-17 12:30:00,46.73,46.77,46.6,46.64,8700.0,36.0127,36.0435,35.9125,35.9433,8700.0
2007-10-17 12:40:00,46.61,46.67,46.54,46.56,5400.0,35.9202,35.9664,35.8663,35.8817,5400.0
2007-10-17 12:50:00,46.56,46.56,46.4,46.44,25300.0,35.8817,35.8817,35.7584,35.7892,25300.0
2007-10-17 13:00:00,46.45,46.7,46.44,46.58,21200.0,35.7969,35.9896,35.7892,35.8971,21200.0
2007-10-17 13:10:00,46.58,46.62,46.47,46.55,17300.0,35.8971,35.9279,35.8123,35.874,17300.0
2007-10-17 13:20:00,46.55,46.55,46.35,46.35,19600.0,35.874,35.874,35.7198,35.7198,19600.0
2007-10-17 13:30:00,46.36,46.58,46.33,46.45,13700.0,35.7275,35.8971,35.7044,35.7969,13700.0
2007-10-17 13:40:00,46.45,46.45,46.36,46.36,18800.0,35.7969,35.7969,35.7275,35.7275,18800.0
2007-10-17 13:50:00,46.37,46.38,46.11,46.16,15800.0,35.7353,35.743,35.5349,35.5734,15800.0
2007-10-17 14:00:00,46.11,46.35,46.08,46.35,24000.0,35.5349,35.7198,35.5118,35.7198,24000.0
2007-10-17 14:10:00,46.34,46.34,46.16,46.26,13700.0,35.7121,35.7121,35.5734,35.6505,13700.0
2007-10-17 14:20:00,46.28,46.3,46.17,46.26,17100.0,35.6659,35.6813,35.5811,35.6505,17100.0
2007-10-17 14:30:00,46.26,46.26,46.05,46.09,12200.0,35.6505,35.6505,35.4886,35.5195,12200.0
2007-10-17 14:40:00,46.1,46.34,46.06,46.32,11700.0,35.5272,35.7121,35.4963,35.6967,11700.0
2007-10-17 14:50:00,46.31,46.33,46.25,46.33,10100.0,35.689,35.7044,35.6428,35.7044,10100.0
2007-10-17 15:00:00,46.3,46.4,46.21,46.32,21200.0,35.6813,35.7584,35.6119,35.6967,21200.0
2007-10-17 15:10:00,46.27,46.35,46.18,46.2,34900.0,35.6582,35.7198,35.5888,35.6042,34900.0
2007-10-17 15:20:00,46.2,46.36,46.17,46.36,25400.0,35.6042,35.7275,35.5811,35.7275,25400.0
2007-10-17 15:30:00,46.36,46.4,46.18,46.21,27600.0,35.7275,35.7584,35.5888,35.6119,27600.0
2007-10-17 15:40:00,46.21,46.67,46.21,46.55,34200.0,35.6119,35.9664,35.6119,35.874,34200.0
2007-10-17 15:50:00,46.55,46.56,46.44,46.53,32600.0,35.874,35.8817,35.7892,35.8586,32600.0
2007-10-18 09:30:00,46.29,46.56,46.29,46.52,12100.0,35.6736,35.8817,35.6736,35.8508,12100.0
2007-10-18 09:40:00,46.53,46.6,46.3,46.5,11500.0,35.8586,35.9125,35.6813,35.8354,11500.0
2007-10-18 09:50:00,46.49,46.58,46.39,46.48,10900.0,35.8277,35.8971,35.7507,35.82,10900.0
2007-10-18 10:00:00,46.42,46.42,46.23,46.35,13800.0,35.7738,35.7738,35.6274,35.7198,13800.0
2007-10-18 10:10:00,46.28,46.39,46.22,46.28,51400.0,35.6659,35.7507,35.6197,35.6659,51400.0
2007-10-18 10:20:00,46.3,46.43,46.1,46.21,43800.0,35.6813,35.7815,35.5272,35.6119,43800.0
2007-10-18 10:30:00,46.21,46.32,46.17,46.2,13800.0,35.6119,35.6967,35.5811,35.6042,13800.0
2007-10-18 10:40:00,46.22,46.29,46.16,46.2,18400.0,35.6197,35.6736,35.5734,35.6042,18400.0
2007-10-18 10:50:00,46.19,46.28,46.18,46.2,9400.0,35.5965,35.6659,35.5888,35.6042,9400.0
2007-10-18 11:00:00,46.2,46.44,46.19,46.28,28200.0,35.6042,35.7892,35.5965,35.6659,28200.0
2007-10-18 11:10:00,46.3,46.3,46.19,46.19,8100.0,35.6813,35.6813,35.5965,35.5965,8100.0
2007-10-18 11:20:00,46.21,46.28,46.18,46.23,8100.0,35.6119,35.6659,35.5888,35.6274,8100.0
2007-10-18 11:30:00,46.22,46.27,46.2,46.24,4500.0,35.6197,35.6582,35.6042,35.6351,4500.0
2007-10-18 11:40:00,46.25,46.29,46.16,46.18,7400.0,35.6428,35.6736,35.5734,35.5888,7400.0
2007-10-18 11:50:00,46.21,46.24,46.18,46.2,41200.0,35.6119,35.6351,35.5888,35.6042,41200.0
2007-10-18 12:00:00,46.2,46.24,46.1,46.16,13300.0,35.6042,35.6351,35.5272,35.5734,13300.0
2007-10-18 12:10:00,46.14,46.29,46.12,46.24,64100.0,35.558,35.6736,35.5426,35.6351,64100.0
2007-10-18 12:20:00,46.25,46.39,46.24,46.25,7800.0,35.6428,35.7507,35.6351,35.6428,7800.0
2007-10-18 12:30:00,46.26,46.32,46.25,46.29,5000.0,35.6505,35.6967,35.6428,35.6736,5000.0
2007-10-18 12:40:00,46.29,46.34,46.25,46.3,5200.0,35.6736,35.7121,35.6428,35.6813,5200.0
2007-10-18 12:50:00,46.34,46.39,46.27,46.27,6000.0,35.7121,35.7507,35.6582,35.6582,6000.0
2007-10-18 13:00:00,46.27,46.27,46.1,46.1,3800.0,35.6582,35.6582,35.5272,35.5272,3800.0
2007-10-18 13:10:00,46.1,46.27,46.05,46.24,10700.0,35.5272,35.6582,35.4886,35.6351,10700.0
2007-10-18 13:20:00,46.25,46.29,46.22,46.24,2700.0,35.6428,35.6736,35.6197,35.6351,2700.0
2007-10-18 13:30:00,46.28,46.43,46.25,46.39,5200.0,35.6659,35.7815,35.6428,35.7507,5200.0
2007-10-18 13:40:00,46.43,46.53,46.4,46.53,4700.0,35.7815,35.8586,35.7584,35.8586,4700.0
2007-10-18 13:50:00,46.53,46.77,46.51,46.73,12500.0,35.8586,36.0435,35.8431,36.0127,12500.0
2007-10-18 14:00:00,46.73,46.9,46.71,46.72,14000.0,36.0127,36.1437,35.9973,36.005,14000.0
2007-10-18 14:10:00,46.69,46.69,46.51,46.52,36600.0,35.9819,35.9819,35.8431,35.8508,36600.0
2007-10-18 14:20:00,46.53,46.54,46.44,46.5,6900.0,35.8586,35.8663,35.7892,35.8354,6900.0
2007-10-18 14:30:00,46.5,46.57,46.43,46.54,6200.0,35.8354,35.8894,35.7815,35.8663,6200.0
2007-10-18 14:40:00,46.55,46.58,46.37,46.41,8200.0,35.874,35.8971,35.7353,35.7661,8200.0
2007-10-18 14:50:00,46.41,46.5,46.34,46.5,7000.0,35.7661,35.8354,35.7121,35.8354,7000.0
2007-10-18 15:00:00,46.5,46.7,46.5,46.59,8800.0,35.8354,35.9896,35.8354,35.9048,8800.0
2007-10-18 15:10:00,46.62,46.73,46.6,46.68,8300.0,35.9279,36.0127,35.9125,35.9742,8300.0
2007-10-18 15:20:00,46.65,46.65,46.6,46.65,4500.0,35.951,35.951,35.9125,35.951,4500.0
2007-10-18 15:30:00,46.61,46.64,46.6,46.62,6800.0,35.9202,35.9433,35.9125,35.9279,6800.0
2007-10-18 15:40:00,46.61,46.66,46.59,46.6,8500.0,35.9202,35.9587,35.9048,35.9125,8500.0
2007-10-18 15:50:00,46.61,46.63,46.57,46.62,19100.0,35.9202,35.9356,35.8894,35.9279,19100.0
2007-10-19 09:30:00,46.49,46.49,46.18,46.25,10800.0,35.8277,35.8277,35.5888,35.6428,10800.0
2007-10-19 09:40:00,46.14,46.86,46.14,46.86,17600.0,35.558,36.1129,35.558,36.1129,17600.0
2007-10-19 09:50:00,46.85,46.9,46.54,46.64,11900.0,36.1052,36.1437,35.8663,35.9433,11900.0
2007-10-19 10:00:00,46.63,46.63,46.3,46.43,13600.0,35.9356,35.9356,35.6813,35.7815,13600.0
2007-10-19 10:10:00,46.46,46.48,46.36,46.36,4800.0,35.8046,35.82,35.7275,35.7275,4800.0
2007-10-19 10:20:00,46.36,46.52,46.36,46.41,18000.0,35.7275,35.8508,35.7275,35.7661,18000.0
2007-10-19 10:30:00,46.44,46.45,46.3,46.45,20900.0,35.7892,35.7969,35.6813,35.7969,20900.0
2007-10-19 10:40:00,46.41,46.48,46.32,46.4,49200.0,35.7661,35.82,35.6967,35.7584,49200.0
2007-10-19 10:50:00,46.41,46.5,46.2,46.25,28600.0,35.7661,35.8354,35.6042,35.6428,28600.0
2007-10-19 11:00:00,46.23,46.42,46.22,46.36,10500.0,35.6274,35.7738,35.6197,35.7275,10500.0
2007-10-19 11:10:00,46.38,46.44,46.37,46.37,2700.0,35.743,35.7892,35.7353,35.7353,2700.0
2007-10-19 11:20:00,46.37,46.39,46.26,46.36,7600.0,35.7353,35.7507,35.6505,35.7275,7600.0
2007-10-19 11:30:00,46.35,46.48,46.25,46.39,25600.0,35.7198,35.82,35.6428,35.7507,25600.0
2007-10-19 11:40:00,46.37,46.55,46.36,46.55,11900.0,35.7353,35.874,35.7275,35.874,11900.0
2007-10-19 11:50:00,46.6,46.68,46.48,46.58,13700.0,35.9125,35.9742,35.82,35.8971,13700.0
2007-10-19 12:00:00,46.54,46.59,46.47,46.53,7300.0,35.8663,35.9048,35.8123,35.8586,7300.0
2007-10-19 12:10:00,46.54,46.6,46.47,46.51,6300.0,35.8663,35.9125,35.8123,35.8431,6300.0
2007-10-19 12:20:00,46.5,46.63,46.46,46.47,36900.0,35.8354,35.9356,35.8046,35.8123,36900.0
2007-10-19 12:30:00,46.5,46.73,46.5,46.73,20500.0,35.8354,36.0127,35.8354,36.0127,20500.0
2007-10-19 12:40:00,46.71,46.73,46.58,46.68,9400.0,35.9973,36.0127,35.8971,35.9742,9400.0
2007-10-19 12:50:00,46.67,46.67,46.6,46.66,5100.0,35.9664,35.9664,35.9125,35.9587,5100.0
2007-10-19 13:00:00,46.65,46.77,46.53,46.55,24500.0,35.951,36.0435,35.8586,35.874,24500.0
2007-10-19 13:10:00,46.56,46.69,46.53,46.69,10400.0,35.8817,35.9819,35.8586,35.9819,10400.0
2007-10-19 13:20:00,46.68,46.73,46.66,46.72,27800.0,35.9742,36.0127,35.9587,36.005,27800.0
2007-10-19 13:30:00,46.7,46.72,46.55,46.55,17200.0,35.9896,36.005,35.874,35.874,17200.0
2007-10-19 13:40:00,46.55,46.77,46.53,46.72,15100.0,35.874,36.0435,35.8586,36.005,15100.0
2007-10-19 13:50:00,46.71,46.78,46.65,46.65,10800.0,35.9973,36.0512,35.951,35.951,10800.0
2007-10-19 14:00:00,46.65,46.65,46.53,46.53,71800.0,35.951,35.951,35.8586,35.8586,71800.0
2007-10-19 14:10:00,46.55,46.77,46.55,46.57,30800.0,35.874,36.0435,35.874,35.8894,30800.0
2007-10-19 14:20:00,46.57,46.78,46.54,46.72,21700.0,35.8894,36.0512,35.8663,36.005,21700.0
2007-10-19 14:30:00,46.71,46.82,46.64,46.7,38400.0,35.9973,36.082,35.9433,35.9896,38400.0
2007-10-19 14:40:00,46.69,46.73,46.56,46.62,24900.0,35.9819,36.0127,35.8817,35.9279,24900.0
2007-10-19 14:50:00,46.63,46.63,46.54,46.59,47400.0,35.9356,35.9356,35.8663,35.9048,47400.0
2007-10-19 15:00:00,46.58,46.68,46.56,46.67,59800.0,35.8971,35.9742,35.8817,35.9664,59800.0
2007-10-19 15:10:00,46.66,46.69,46.62,46.63,19200.0,35.9587,35.9819,35.9279,35.9356,19200.0
2007-10-19 15:20:00,46.63,46.69,46.53,46.62,25700.0,35.9356,35.9819,35.8586,35.9279,25700.0
2007-10-19 15:30:00,46.61,46.7,46.5,46.67,35600.0,35.9202,35.9896,35.8354,35.9664,35600.0
2007-10-19 15:40:00,46.64,46.65,46.56,46.57,32800.0,35.9433,35.951,35.8817,35.8894,32800.0
2007-10-19 15:50:00,46.58,46.61,46.5,46.57,51500.0,35.8971,35.9202,35.8354,35.8894,51500.0
2007-10-22 09:30:00,45.86,46.09,45.25,46.09,16000.0,35.3422,35.5195,34.8721,35.5195,16000.0
2007-10-22 09:40:00,46.08,46.38,45.94,46.38,37800.0,35.5118,35.743,35.4039,35.743,37800.0
2007-10-22 09:50:00,46.4,46.74,46.01,46.45,19600.0,35.7584,36.0204,35.4578,35.7969,19600.0
2007-10-22 10:00:00,46.43,46.76,46.15,46.64,25900.0,35.7815,36.0358,35.5657,35.9433,25900.0
2007-10-22 10:10:00,46.65,47.5,46.65,46.71,27200.0,35.951,36.6061,35.951,35.9973,27200.0
2007-10-22 10:20:00,46.77,46.86,46.29,46.33,27200.0,36.0435,36.1129,35.6736,35.7044,27200.0
2007-10-22 10:30:00,46.34,46.56,46.3,46.32,65300.0,35.7121,35.8817,35.6813,35.6967,65300.0
2007-10-22 10:40:00,46.3,46.5,46.26,46.32,29100.0,35.6813,35.8354,35.6505,35.6967,29100.0
2007-10-22 10:50:00,46.37,46.5,46.2,46.46,27800.0,35.7353,35.8354,35.6042,35.8046,27800.0
2007-10-22 11:00:00,46.43,46.5,46.16,46.33,24800.0,35.7815,35.8354,35.5734,35.7044,24800.0
2007-10-22 11:10:00,46.32,46.5,46.24,46.45,48800.0,35.6967,35.8354,35.6351,35.7969,48800.0
2007-10-22 11:20:00,46.42,46.45,46.28,46.45,38200.0,35.7738,35.7969,35.6659,35.7969,38200.0
2007-10-22 11:30:00,46.45,46.51,46.31,46.31,35700.0,35.7969,35.8431,35.689,35.689,35700.0
2007-10-22 11:40:00,46.31,46.5,46.28,46.45,65300.0,35.689,35.8354,35.6659,35.7969,65300.0
2007-10-22 11:50:00,46.45,46.91,46.3,46.91,46200.0,35.7969,36.1514,35.6813,36.1514,46200.0
2007-10-22 12:00:00,46.89,46.9,46.65,46.67,14100.0,36.136,36.1437,35.951,35.9664,14100.0
2007-10-22 12:10:00,46.67,46.86,46.67,46.77,36900.0,35.9664,36.1129,35.9664,36.0435,36900.0
2007-10-22 12:20:00,46.78,47.0,46.76,47.0,30800.0,36.0512,36.2208,36.0358,36.2208,30800.0
2007-10-22 12:30:00,47.0,47.06,46.94,46.96,29600.0,36.2208,36.267,36.1745,36.1899,29600.0
2007-10-22 12:40:00,46.96,47.1,46.89,47.09,24300.0,36.1899,36.2978,36.136,36.2901,24300.0
2007-10-22 12:50:00,47.08,47.48,47.06,47.48,28700.0,36.2824,36.5907,36.267,36.5907,28700.0
2007-10-22 13:00:00,47.46,47.59,47.16,47.23,34100.0,36.5753,36.6754,36.3441,36.398,34100.0
2007-10-22 13:10:00,47.23,47.3,47.12,47.12,12400.0,36.398,36.452,36.3132,36.3132,12400.0
2007-10-22 13:20:00,47.13,47.2,47.05,47.19,35700.0,36.3209,36.3749,36.2593,36.3672,35700.0
2007-10-22 13:30:00,47.19,47.4,46.41,47.39,24300.0,36.3672,36.529,35.7661,36.5213,24300.0
2007-10-22 13:40:00,47.37,47.46,47.34,47.34,12800.0,36.5059,36.5753,36.4828,36.4828,12800.0
2007-10-22 13:50:00,47.31,47.33,46.83,46.88,16900.0,36.4597,36.4751,36.0898,36.1283,16900.0
2007-10-22 14:00:00,46.89,47.24,46.88,47.15,21900.0,36.136,36.4057,36.1283,36.3364,21900.0
2007-10-22 14:10:00,47.14,47.43,47.06,47.41,29400.0,36.3287,36.5521,36.267,36.5367,29400.0
2007-10-22 14:20:00,47.41,47.45,47.27,47.29,33300.0,36.5367,36.5676,36.4288,36.4443,33300.0
2007-10-22 14:30:00,47.29,47.49,47.22,47.42,46400.0,36.4443,36.5984,36.3903,36.5444,46400.0
2007-10-22 14:40:00,47.45,47.66,47.35,47.44,43300.0,36.5676,36.7294,36.4905,36.5599,43300.0
2007-10-22 14:50:00,47.42,47.51,47.02,47.33,52000.0,36.5444,36.6138,36.2362,36.4751,52000.0
2007-10-22 15:00:00,47.33,47.51,47.28,47.41,51500.0,36.4751,36.6138,36.4365,36.5367,51500.0
2007-10-22 15:10:00,47.41,47.47,47.25,47.34,60400.0,36.5367,36.583,36.4134,36.4828,60400.0
2007-10-22 15:20:00,47.34,47.34,47.0,47.32,53500.0,36.4828,36.4828,36.2208,36.4674,53500.0
2007-10-22 15:30:00,47.31,47.45,47.09,47.2,52800.0,36.4597,36.5676,36.2901,36.3749,52800.0
2007-10-22 15:40:00,47.2,47.47,47.2,47.35,56600.0,36.3749,36.583,36.3749,36.4905,56600.0
2007-10-22 15:50:00,47.35,47.68,47.34,47.48,60500.0,36.4905,36.7448,36.4828,36.5907,60500.0
2007-10-23 09:30:00,44.75,45.2,44.5,44.88,278800.0,34.4868,34.8336,34.2941,34.587,278800.0
2007-10-23 09:40:00,44.84,45.02,44.2,44.32,274500.0,34.5561,34.6949,34.0629,34.1554,274500.0
2007-10-23 09:50:00,44.32,44.81,44.14,44.58,155700.0,34.1554,34.533,34.0167,34.3558,155700.0
2007-10-23 10:00:00,44.58,44.93,44.45,44.67,170900.0,34.3558,34.6255,34.2556,34.4251,170900.0
2007-10-23 10:10:00,44.68,45.73,44.66,44.96,179300.0,34.4328,35.242,34.4174,34.6486,179300.0
2007-10-23 10:20:00,44.91,46.25,44.88,46.19,198200.0,34.6101,35.6428,34.587,35.5965,198200.0
2007-10-23 10:30:00,46.21,46.36,45.75,45.75,147100.0,35.6119,35.7275,35.2574,35.2574,147100.0
2007-10-23 10:40:00,45.75,45.91,45.48,45.85,68500.0,35.2574,35.3807,35.0494,35.3345,68500.0
2007-10-23 10:50:00,45.83,45.89,45.49,45.57,58300.0,35.3191,35.3653,35.0571,35.1187,58300.0
2007-10-23 11:00:00,45.58,45.62,45.2,45.21,94500.0,35.1264,35.1573,34.8336,34.8413,94500.0
2007-10-23 11:10:00,45.21,45.61,44.99,45.3,108100.0,34.8413,35.1496,34.6717,34.9107,108100.0
2007-10-23 11:20:00,45.3,45.44,45.08,45.28,67500.0,34.9107,35.0185,34.7411,34.8952,67500.0
2007-10-23 11:30:00,45.29,45.29,45.12,45.13,67300.0,34.9029,34.9029,34.7719,34.7796,67300.0
2007-10-23 11:40:00,45.14,45.14,45.05,45.05,54100.0,34.7873,34.7873,34.718,34.718,54100.0
2007-10-23 11:50:00,45.05,45.18,45.05,45.09,60000.0,34.718,34.8182,34.718,34.7488,60000.0
2007-10-23 12:00:00,45.09,45.2,45.05,45.08,101200.0,34.7488,34.8336,34.718,34.7411,101200.0
2007-10-23 12:10:00,45.08,45.23,45.02,45.23,66000.0,34.7411,34.8567,34.6949,34.8567,66000.0
2007-10-23 12:20:00,45.23,45.38,45.1,45.1,18800.0,34.8567,34.9723,34.7565,34.7565,18800.0
2007-10-23 12:30:00,45.11,45.19,45.1,45.17,56400.0,34.7642,34.8259,34.7565,34.8105,56400.0
2007-10-23 12:40:00,45.16,45.18,45.06,45.12,78100.0,34.8028,34.8182,34.7257,34.7719,78100.0
2007-10-23 12:50:00,45.12,45.29,45.05,45.08,120100.0,34.7719,34.9029,34.718,34.7411,120100.0
2007-10-23 13:00:00,45.1,45.29,45.09,45.29,25500.0,34.7565,34.9029,34.7488,34.9029,25500.0
2007-10-23 13:10:00,45.27,45.3,45.23,45.26,54000.0,34.8875,34.9107,34.8567,34.8798,54000.0
2007-10-23 13:20:00,45.26,45.28,45.24,45.26,27700.0,34.8798,34.8952,34.8644,34.8798,27700.0
2007-10-23 13:30:00,45.26,45.31,45.25,45.3,30900.0,34.8798,34.9184,34.8721,34.9107,30900.0
2007-10-23 13:40:00,45.3,45.43,45.25,45.39,33000.0,34.9107,35.0108,34.8721,34.98,33000.0
2007-10-23 13:50:00,45.38,45.74,45.37,45.71,47400.0,34.9723,35.2497,34.9646,35.2266,47400.0
2007-10-23 14:00:00,45.7,45.82,45.59,45.68,34900.0,35.2189,35.3114,35.1341,35.2035,34900.0
2007-10-23 14:10:00,45.7,45.83,45.62,45.79,46300.0,35.2189,35.3191,35.1573,35.2883,46300.0
2007-10-23 14:20:00,45.81,45.83,45.64,45.75,39600.0,35.3037,35.3191,35.1727,35.2574,39600.0
2007-10-23 14:30:00,45.74,45.8,45.64,45.65,29700.0,35.2497,35.296,35.1727,35.1804,29700.0
2007-10-23 14:40:00,45.66,45.77,45.62,45.63,82700.0,35.1881,35.2729,35.1573,35.165,82700.0
2007-10-23 14:50:00,45.62,45.75,45.53,45.53,86900.0,35.1573,35.2574,35.0879,35.0879,86900.0
2007-10-23 15:00:00,45.53,45.66,45.33,45.5,39700.0,35.0879,35.1881,34.9338,35.0648,39700.0
2007-10-23 15:10:00,45.52,45.88,45.47,45.77,48300.0,35.0802,35.3576,35.0417,35.2729,48300.0
2007-10-23 15:20:00,45.78,45.9,45.61,45.78,97200.0,35.2806,35.373,35.1496,35.2806,97200.0
2007-10-23 15:30:00,45.77,45.88,45.55,45.69,55100.0,35.2729,35.3576,35.1033,35.2112,55100.0
2007-10-23 15:40:00,45.66,45.85,45.52,45.65,91800.0,35.1881,35.3345,35.0802,35.1804,91800.0
2007-10-23 15:50:00,45.66,45.81,45.6,45.76,77200.0,35.1881,35.3037,35.1418,35.2652,77200.0
2007-10-24 09:30:00,45.14,45.5,45.13,45.44,79300.0,34.7873,35.0648,34.7796,35.0185,79300.0
2007-10-24 09:40:00,45.45,45.5,45.26,45.32,25800.0,35.0262,35.0648,34.8798,34.9261,25800.0
2007-10-24 09:50:00,45.37,45.47,45.23,45.3,28200.0,34.9646,35.0417,34.8567,34.9107,28200.0
2007-10-24 10:00:00,45.34,45.45,45.16,45.28,58800.0,34.9415,35.0262,34.8028,34.8952,58800.0
2007-10-24 10:10:00,45.29,45.3,45.15,45.23,49200.0,34.9029,34.9107,34.7951,34.8567,49200.0
2007-10-24 10:20:00,45.24,45.49,45.22,45.27,30800.0,34.8644,35.0571,34.849,34.8875,30800.0
2007-10-24 10:30:00,45.27,45.45,45.21,45.42,39900.0,34.8875,35.0262,34.8413,35.0031,39900.0
2007-10-24 10:40:00,45.41,45.41,45.12,45.28,51800.0,34.9954,34.9954,34.7719,34.8952,51800.0
2007-10-24 10:50:00,45.28,45.39,45.03,45.04,51800.0,34.8952,34.98,34.7026,34.7103,51800.0
2007-10-24 11:00:00,45.04,45.19,45.01,45.07,57800.0,34.7103,34.8259,34.6872,34.7334,57800.0
2007-10-24 11:10:00,45.07,45.15,45.03,45.06,40100.0,34.7334,34.7951,34.7026,34.7257,40100.0
2007-10-24 11:20:00,45.11,45.16,45.02,45.09,65900.0,34.7642,34.8028,34.6949,34.7488,65900.0
2007-10-24 11:30:00,45.12,45.35,45.03,45.22,45300.0,34.7719,34.9492,34.7026,34.849,45300.0
2007-10-24 11:40:00,45.21,45.27,45.1,45.15,48400.0,34.8413,34.8875,34.7565,34.7951,48400.0
2007-10-24 11:50:00,45.16,45.26,45.13,45.22,26400.0,34.8028,34.8798,34.7796,34.849,26400.0
2007-10-24 12:00:00,45.22,45.45,45.13,45.44,44900.0,34.849,35.0262,34.7796,35.0185,44900.0
2007-10-24 12:10:00,45.41,45.44,45.22,45.25,31400.0,34.9954,35.0185,34.849,34.8721,31400.0
2007-10-24 12:20:00,45.25,45.43,45.24,45.41,22400.0,34.8721,35.0108,34.8644,34.9954,22400.0
2007-10-24 12:30:00,45.43,45.44,45.34,45.4,26900.0,35.0108,35.0185,34.9415,34.9877,26900.0
2007-10-24 12:40:00,45.4,45.45,45.29,45.34,27900.0,34.9877,35.0262,34.9029,34.9415,27900.0
2007-10-24 12:50:00,45.34,45.42,45.21,45.35,33700.0,34.9415,35.0031,34.8413,34.9492,33700.0
2007-10-24 13:00:00,45.35,45.4,45.23,45.38,20500.0,34.9492,34.9877,34.8567,34.9723,20500.0
2007-10-24 13:10:00,45.4,45.55,45.37,45.52,55600.0,34.9877,35.1033,34.9646,35.0802,55600.0
2007-10-24 13:20:00,45.51,45.56,45.41,45.51,26300.0,35.0725,35.111,34.9954,35.0725,26300.0
2007-10-24 13:30:00,45.54,45.54,45.49,45.5,22800.0,35.0956,35.0956,35.0571,35.0648,22800.0
2007-10-24 13:40:00,45.5,45.56,45.42,45.51,28700.0,35.0648,35.111,35.0031,35.0725,28700.0
2007-10-24 13:50:00,45.51,45.55,45.47,45.52,28800.0,35.0725,35.1033,35.0417,35.0802,28800.0
2007-10-24 14:00:00,45.54,45.54,45.34,45.44,50200.0,35.0956,35.0956,34.9415,35.0185,50200.0
2007-10-24 14:10:00,45.44,45.64,45.42,45.55,39700.0,35.0185,35.1727,35.0031,35.1033,39700.0
2007-10-24 14:20:00,45.56,45.8,45.54,45.74,25400.0,35.111,35.296,35.0956,35.2497,25400.0
2007-10-24 14:30:00,45.71,45.88,45.65,45.76,25400.0,35.2266,35.3576,35.1804,35.2652,25400.0
2007-10-24 14:40:00,45.76,45.77,45.54,45.7,27800.0,35.2652,35.2729,35.0956,35.2189,27800.0
2007-10-24 14:50:00,45.71,46.15,45.66,46.15,40800.0,35.2266,35.5657,35.1881,35.5657,40800.0
2007-10-24 15:00:00,46.15,46.17,45.98,46.1,32200.0,35.5657,35.5811,35.4347,35.5272,32200.0
2007-10-24 15:10:00,46.12,46.33,46.0,46.1,44000.0,35.5426,35.7044,35.4501,35.5272,44000.0
2007-10-24 15:20:00,46.11,46.27,46.0,46.26,24900.0,35.5349,35.6582,35.4501,35.6505,24900.0
2007-10-24 15:30:00,46.25,46.3,45.94,45.95,58700.0,35.6428,35.6813,35.4039,35.4116,58700.0
2007-10-24 15:40:00,45.94,46.05,45.84,45.92,36200.0,35.4039,35.4886,35.3268,35.3885,36200.0
2007-10-24 15:50:00,45.92,46.29,45.87,46.18,44900.0,35.3885,35.6736,35.3499,35.5888,44900.0
2007-10-25 09:30:00,46.19,46.21,45.94,45.95,10500.0,35.5965,35.6119,35.4039,35.4116,10500.0
2007-10-25 09:40:00,45.82,46.31,45.71,46.2,19300.0,35.3114,35.689,35.2266,35.6042,19300.0
2007-10-25 09:50:00,46.17,46.25,46.0,46.0,22300.0,35.5811,35.6428,35.4501,35.4501,22300.0
2007-10-25 10:00:00,46.01,46.52,45.81,46.37,33700.0,35.4578,35.8508,35.3037,35.7353,33700.0
2007-10-25 10:10:00,46.39,46.7,46.39,46.7,27800.0,35.7507,35.9896,35.7507,35.9896,27800.0
2007-10-25 10:20:00,46.73,46.8,46.57,46.65,43100.0,36.0127,36.0666,35.8894,35.951,43100.0
2007-10-25 10:30:00,46.65,46.71,46.4,46.54,16200.0,35.951,35.9973,35.7584,35.8663,16200.0
2007-10-25 10:40:00,46.54,46.55,46.44,46.5,20500.0,35.8663,35.874,35.7892,35.8354,20500.0
2007-10-25 10:50:00,46.5,46.59,46.35,46.41,13000.0,35.8354,35.9048,35.7198,35.7661,13000.0
2007-10-25 11:00:00,46.4,46.52,46.21,46.3,20000.0,35.7584,35.8508,35.6119,35.6813,20000.0
2007-10-25 11:10:00,46.3,46.4,46.18,46.27,18200.0,35.6813,35.7584,35.5888,35.6582,18200.0
2007-10-25 11:20:00,46.29,46.51,46.29,46.5,29800.0,35.6736,35.8431,35.6736,35.8354,29800.0
2007-10-25 11:30:00,46.49,46.53,46.32,46.32,15600.0,35.8277,35.8586,35.6967,35.6967,15600.0
2007-10-25 11:40:00,46.32,46.57,46.3,46.46,33900.0,35.6967,35.8894,35.6813,35.8046,33900.0
2007-10-25 11:50:00,46.45,46.49,46.23,46.27,37000.0,35.7969,35.8277,35.6274,35.6582,37000.0
2007-10-25 12:00:00,46.25,46.39,46.22,46.34,28800.0,35.6428,35.7507,35.6197,35.7121,28800.0
2007-10-25 12:10:00,46.34,46.41,46.27,46.37,31800.0,35.7121,35.7661,35.6582,35.7353,31800.0
2007-10-25 12:20:00,46.34,46.48,46.29,46.46,11700.0,35.7121,35.82,35.6736,35.8046,11700.0
2007-10-25 12:30:00,46.45,46.46,46.28,46.31,112400.0,35.7969,35.8046,35.6659,35.689,112400.0
2007-10-25 12:40:00,46.34,46.52,46.25,46.35,75900.0,35.7121,35.8508,35.6428,35.7198,75900.0
2007-10-25 12:50:00,46.37,46.45,46.35,46.36,6900.0,35.7353,35.7969,35.7198,35.7275,6900.0
2007-10-25 13:00:00,46.35,46.39,46.0,46.0,97000.0,35.7198,35.7507,35.4501,35.4501,97000.0
2007-10-25 13:10:00,45.99,46.09,45.98,46.05,63500.0,35.4424,35.5195,35.4347,35.4886,63500.0
2007-10-25 13:20:00,46.05,46.15,46.04,46.11,20600.0,35.4886,35.5657,35.4809,35.5349,20600.0
2007-10-25 13:30:00,46.18,46.27,46.04,46.09,19300.0,35.5888,35.6582,35.4809,35.5195,19300.0
2007-10-25 13:40:00,46.09,46.09,45.96,45.96,14600.0,35.5195,35.5195,35.4193,35.4193,14600.0
2007-10-25 13:50:00,45.99,46.12,45.89,46.12,15900.0,35.4424,35.5426,35.3653,35.5426,15900.0
2007-10-25 14:00:00,46.11,46.16,45.87,45.94,17100.0,35.5349,35.5734,35.3499,35.4039,17100.0
2007-10-25 14:10:00,45.9,46.29,45.89,46.23,25600.0,35.373,35.6736,35.3653,35.6274,25600.0
2007-10-25 14:20:00,46.23,46.39,46.21,46.29,18100.0,35.6274,35.7507,35.6119,35.6736,18100.0
2007-10-25 14:30:00,46.3,46.45,46.18,46.41,24700.0,35.6813,35.7969,35.5888,35.7661,24700.0
2007-10-25 14:40:00,46.42,46.49,46.3,46.32,23100.0,35.7738,35.8277,35.6813,35.6967,23100.0
2007-10-25 14:50:00,46.33,46.55,46.28,46.52,31000.0,35.7044,35.874,35.6659,35.8508,31000.0
2007-10-25 15:00:00,46.52,46.55,46.16,46.25,30900.0,35.8508,35.874,35.5734,35.6428,30900.0
2007-10-25 15:10:00,46.25,46.51,46.24,46.51,21700.0,35.6428,35.8431,35.6351,35.8431,21700.0
2007-10-25 15:20:00,46.5,46.51,46.32,46.51,23000.0,35.8354,35.8431,35.6967,35.8431,23000.0
2007-10-25 15:30:00,46.51,46.61,46.27,46.45,35100.0,35.8431,35.9202,35.6582,35.7969,35100.0
2007-10-25 15:40:00,46.48,46.74,46.48,46.56,41400.0,35.82,36.0204,35.82,35.8817,41400.0
2007-10-25 15:50:00,46.53,46.73,46.51,46.62,44600.0,35.8586,36.0127,35.8431,35.9279,44600.0
2007-10-26 09:30:00,47.06,47.12,46.73,46.88,20100.0,36.267,36.3132,36.0127,36.1283,20100.0
2007-10-26 09:40:00,46.87,47.07,46.76,47.05,9200.0,36.1206,36.2747,36.0358,36.2593,9200.0
2007-10-26 09:50:00,47.01,47.02,46.58,46.72,23800.0,36.2285,36.2362,35.8971,36.005,23800.0
2007-10-26 10:00:00,46.65,46.83,46.5,46.7,16500.0,35.951,36.0898,35.8354,35.9896,16500.0
2007-10-26 10:10:00,46.69,46.77,46.6,46.6,16400.0,35.9819,36.0435,35.9125,35.9125,16400.0
2007-10-26 10:20:00,46.6,46.63,46.47,46.52,12600.0,35.9125,35.9356,35.8123,35.8508,12600.0
2007-10-26 10:30:00,46.53,46.59,46.36,46.36,13300.0,35.8586,35.9048,35.7275,35.7275,13300.0
2007-10-26 10:40:00,46.35,46.36,46.18,46.25,11400.0,35.7198,35.7275,35.5888,35.6428,11400.0
2007-10-26 10:50:00,46.21,46.31,46.2,46.25,15300.0,35.6119,35.689,35.6042,35.6428,15300.0
2007-10-26 11:00:00,46.26,46.3,46.24,46.25,7600.0,35.6505,35.6813,35.6351,35.6428,7600.0
2007-10-26 11:10:00,46.25,46.34,46.2,46.26,21100.0,35.6428,35.7121,35.6042,35.6505,21100.0
2007-10-26 11:20:00,46.25,46.35,46.2,46.26,25900.0,35.6428,35.7198,35.6042,35.6505,25900.0
2007-10-26 11:30:00,46.25,46.3,46.11,46.14,19800.0,35.6428,35.6813,35.5349,35.558,19800.0
2007-10-26 11:40:00,46.12,46.21,46.11,46.2,6100.0,35.5426,35.6119,35.5349,35.6042,6100.0
2007-10-26 11:50:00,46.16,46.19,46.05,46.1,14900.0,35.5734,35.5965,35.4886,35.5272,14900.0
2007-10-26 12:00:00,46.09,46.09,46.0,46.02,15600.0,35.5195,35.5195,35.4501,35.4655,15600.0
2007-10-26 12:10:00,46.05,46.23,46.05,46.15,12000.0,35.4886,35.6274,35.4886,35.5657,12000.0
2007-10-26 12:20:00,46.14,46.27,46.11,46.27,5500.0,35.558,35.6582,35.5349,35.6582,5500.0
2007-10-26 12:30:00,46.26,46.36,46.26,46.3,7900.0,35.6505,35.7275,35.6505,35.6813,7900.0
2007-10-26 12:40:00,46.3,46.3,46.04,46.18,20500.0,35.6813,35.6813,35.4809,35.5888,20500.0
2007-10-26 12:50:00,46.14,46.14,46.05,46.05,14300.0,35.558,35.558,35.4886,35.4886,14300.0
2007-10-26 13:00:00,46.05,46.23,46.04,46.23,16600.0,35.4886,35.6274,35.4809,35.6274,16600.0
2007-10-26 13:10:00,46.18,46.25,46.11,46.25,9300.0,35.5888,35.6428,35.5349,35.6428,9300.0
2007-10-26 13:20:00,46.27,46.31,46.11,46.11,11000.0,35.6582,35.689,35.5349,35.5349,11000.0
2007-10-26 13:30:00,46.12,46.19,45.97,46.08,19700.0,35.5426,35.5965,35.427,35.5118,19700.0
2007-10-26 13:40:00,46.11,46.13,45.95,46.0,8400.0,35.5349,35.5503,35.4116,35.4501,8400.0
2007-10-26 13:50:00,45.99,46.11,45.98,46.08,9800.0,35.4424,35.5349,35.4347,35.5118,9800.0
2007-10-26 14:00:00,46.05,46.21,46.05,46.21,10900.0,35.4886,35.6119,35.4886,35.6119,10900.0
2007-10-26 14:10:00,46.23,46.4,46.21,46.34,11200.0,35.6274,35.7584,35.6119,35.7121,11200.0
2007-10-26 14:20:00,46.38,46.38,46.22,46.22,9100.0,35.743,35.743,35.6197,35.6197,9100.0
2007-10-26 14:30:00,46.19,46.26,46.17,46.19,14500.0,35.5965,35.6505,35.5811,35.5965,14500.0
2007-10-26 14:40:00,46.19,46.24,46.08,46.11,17600.0,35.5965,35.6351,35.5118,35.5349,17600.0
2007-10-26 14:50:00,46.1,46.27,46.05,46.23,13300.0,35.5272,35.6582,35.4886,35.6274,13300.0
2007-10-26 15:00:00,46.25,46.29,46.0,46.0,16800.0,35.6428,35.6736,35.4501,35.4501,16800.0
2007-10-26 15:10:00,46.0,46.12,45.97,46.12,18300.0,35.4501,35.5426,35.427,35.5426,18300.0
2007-10-26 15:20:00,46.1,46.12,46.0,46.05,18600.0,35.5272,35.5426,35.4501,35.4886,18600.0
2007-10-26 15:30:00,46.07,46.17,46.04,46.07,18500.0,35.5041,35.5811,35.4809,35.5041,18500.0
2007-10-26 15:40:00,46.06,46.18,46.01,46.02,16000.0,35.4963,35.5888,35.4578,35.4655,16000.0
2007-10-26 15:50:00,46.02,46.27,46.02,46.23,34700.0,35.4655,35.6582,35.4655,35.6274,34700.0
2007-10-29 09:30:00,46.58,46.72,46.34,46.64,17500.0,35.8971,36.005,35.7121,35.9433,17500.0
2007-10-29 09:40:00,46.63,46.96,46.62,46.9,8000.0,35.9356,36.1899,35.9279,36.1437,8000.0
2007-10-29 09:50:00,46.88,46.99,46.68,46.71,13400.0,36.1283,36.2131,35.9742,35.9973,13400.0
2007-10-29 10:00:00,46.71,46.71,46.46,46.64,9400.0,35.9973,35.9973,35.8046,35.9433,9400.0
2007-10-29 10:10:00,46.67,46.67,46.53,46.58,20900.0,35.9664,35.9664,35.8586,35.8971,20900.0
2007-10-29 10:20:00,46.56,46.68,46.52,46.61,15100.0,35.8817,35.9742,35.8508,35.9202,15100.0
2007-10-29 10:30:00,46.6,46.65,46.46,46.47,19000.0,35.9125,35.951,35.8046,35.8123,19000.0
2007-10-29 10:40:00,46.51,46.6,46.47,46.47,7200.0,35.8431,35.9125,35.8123,35.8123,7200.0
2007-10-29 10:50:00,46.51,46.57,46.42,46.53,18700.0,35.8431,35.8894,35.7738,35.8586,18700.0
2007-10-29 11:00:00,46.45,46.58,46.45,46.55,9700.0,35.7969,35.8971,35.7969,35.874,9700.0
2007-10-29 11:10:00,46.54,46.69,46.43,46.43,13500.0,35.8663,35.9819,35.7815,35.7815,13500.0
2007-10-29 11:20:00,46.38,46.5,46.38,46.47,9700.0,35.743,35.8354,35.743,35.8123,9700.0
2007-10-29 11:30:00,46.43,46.49,46.42,46.47,17600.0,35.7815,35.8277,35.7738,35.8123,17600.0
2007-10-29 11:40:00,46.48,46.49,46.37,46.37,7600.0,35.82,35.8277,35.7353,35.7353,7600.0
2007-10-29 11:50:00,46.39,46.39,46.3,46.36,5600.0,35.7507,35.7507,35.6813,35.7275,5600.0
2007-10-29 12:00:00,46.35,46.4,46.34,46.39,6500.0,35.7198,35.7584,35.7121,35.7507,6500.0
2007-10-29 12:10:00,46.39,46.48,46.39,46.47,5000.0,35.7507,35.82,35.7507,35.8123,5000.0
2007-10-29 12:20:00,46.44,46.49,46.4,46.42,5700.0,35.7892,35.8277,35.7584,35.7738,5700.0
2007-10-29 12:30:00,46.42,46.45,46.3,46.3,5900.0,35.7738,35.7969,35.6813,35.6813,5900.0
2007-10-29 12:40:00,46.3,46.39,46.3,46.38,17100.0,35.6813,35.7507,35.6813,35.743,17100.0
2007-10-29 12:50:00,46.38,46.46,46.36,46.36,7200.0,35.743,35.8046,35.7275,35.7275,7200.0
2007-10-29 13:00:00,46.35,46.44,46.35,46.36,11000.0,35.7198,35.7892,35.7198,35.7275,11000.0
2007-10-29 13:10:00,46.37,46.47,46.37,46.43,7800.0,35.7353,35.8123,35.7353,35.7815,7800.0
2007-10-29 13:20:00,46.43,46.5,46.43,46.49,17300.0,35.7815,35.8354,35.7815,35.8277,17300.0
2007-10-29 13:30:00,46.48,46.5,46.45,46.46,6800.0,35.82,35.8354,35.7969,35.8046,6800.0
2007-10-29 13:40:00,46.48,46.5,46.47,46.49,1500.0,35.82,35.8354,35.8123,35.8277,1500.0
2007-10-29 13:50:00,46.49,46.5,46.45,46.49,9400.0,35.8277,35.8354,35.7969,35.8277,9400.0
2007-10-29 14:00:00,46.5,46.5,46.48,46.49,7400.0,35.8354,35.8354,35.82,35.8277,7400.0
2007-10-29 14:10:00,46.49,46.5,46.37,46.49,37700.0,35.8277,35.8354,35.7353,35.8277,37700.0
2007-10-29 14:20:00,46.46,46.49,46.43,46.48,4700.0,35.8046,35.8277,35.7815,35.82,4700.0
2007-10-29 14:30:00,46.45,46.5,46.36,46.48,15500.0,35.7969,35.8354,35.7275,35.82,15500.0
2007-10-29 14:40:00,46.48,46.49,46.45,46.47,7400.0,35.82,35.8277,35.7969,35.8123,7400.0
2007-10-29 14:50:00,46.46,46.5,46.46,46.48,13300.0,35.8046,35.8354,35.8046,35.82,13300.0
2007-10-29 15:00:00,46.47,46.53,46.42,46.51,18000.0,35.8123,35.8586,35.7738,35.8431,18000.0
2007-10-29 15:10:00,46.54,46.55,46.47,46.54,7000.0,35.8663,35.874,35.8123,35.8663,7000.0
2007-10-29 15:20:00,46.54,46.54,46.48,46.51,5900.0,35.8663,35.8663,35.82,35.8431,5900.0
2007-10-29 15:30:00,46.54,46.58,46.45,46.58,14900.0,35.8663,35.8971,35.7969,35.8971,14900.0
2007-10-29 15:40:00,46.58,46.62,46.47,46.54,13600.0,35.8971,35.9279,35.8123,35.8663,13600.0
2007-10-29 15:50:00,46.5,46.79,46.49,46.76,87500.0,35.8354,36.0589,35.8277,36.0358,87500.0
2007-10-30 09:30:00,46.72,47.31,46.71,47.19,19600.0,36.005,36.4597,35.9973,36.3672,19600.0
2007-10-30 09:40:00,47.23,47.24,47.14,47.22,8500.0,36.398,36.4057,36.3287,36.3903,8500.0
2007-10-30 09:50:00,47.24,47.63,47.23,47.44,14000.0,36.4057,36.7063,36.398,36.5599,14000.0
2007-10-30 10:00:00,47.43,47.6,47.26,47.3,29100.0,36.5521,36.6832,36.4211,36.452,29100.0
2007-10-30 10:10:00,47.28,47.28,47.18,47.24,24500.0,36.4365,36.4365,36.3595,36.4057,24500.0
2007-10-30 10:20:00,47.24,47.27,47.19,47.19,16500.0,36.4057,36.4288,36.3672,36.3672,16500.0
2007-10-30 10:30:00,47.19,47.25,47.18,47.24,18500.0,36.3672,36.4134,36.3595,36.4057,18500.0
2007-10-30 10:40:00,47.25,47.36,47.24,47.36,18100.0,36.4134,36.4982,36.4057,36.4982,18100.0
2007-10-30 10:50:00,47.38,47.39,47.31,47.36,15000.0,36.5136,36.5213,36.4597,36.4982,15000.0
2007-10-30 11:00:00,47.35,47.45,47.35,47.37,20600.0,36.4905,36.5676,36.4905,36.5059,20600.0
2007-10-30 11:10:00,47.37,47.5,47.37,47.48,21700.0,36.5059,36.6061,36.5059,36.5907,21700.0
2007-10-30 11:20:00,47.49,47.59,47.47,47.58,23400.0,36.5984,36.6754,36.583,36.6677,23400.0
2007-10-30 11:30:00,47.58,47.63,47.53,47.56,15800.0,36.6677,36.7063,36.6292,36.6523,15800.0
2007-10-30 11:40:00,47.57,47.6,47.37,47.46,15300.0,36.66,36.6832,36.5059,36.5753,15300.0
2007-10-30 11:50:00,47.47,47.47,47.37,47.45,12900.0,36.583,36.583,36.5059,36.5676,12900.0
2007-10-30 12:00:00,47.46,47.48,47.4,47.44,10800.0,36.5753,36.5907,36.529,36.5599,10800.0
2007-10-30 12:10:00,47.43,47.43,47.36,47.4,6200.0,36.5521,36.5521,36.4982,36.529,6200.0
2007-10-30 12:20:00,47.38,47.47,47.38,47.4,5900.0,36.5136,36.583,36.5136,36.529,5900.0
2007-10-30 12:30:00,47.42,47.47,47.34,47.34,4700.0,36.5444,36.583,36.4828,36.4828,4700.0
2007-10-30 12:40:00,47.34,47.34,47.21,47.22,4300.0,36.4828,36.4828,36.3826,36.3903,4300.0
2007-10-30 12:50:00,47.21,47.33,47.21,47.32,3700.0,36.3826,36.4751,36.3826,36.4674,3700.0
2007-10-30 13:00:00,47.3,47.46,47.3,47.46,7800.0,36.452,36.5753,36.452,36.5753,7800.0
2007-10-30 13:10:00,47.46,47.51,47.39,47.45,17800.0,36.5753,36.6138,36.5213,36.5676,17800.0
2007-10-30 13:20:00,47.4,47.44,47.3,47.36,5500.0,36.529,36.5599,36.452,36.4982,5500.0
2007-10-30 13:30:00,47.39,47.46,47.31,47.4,12000.0,36.5213,36.5753,36.4597,36.529,12000.0
2007-10-30 13:40:00,47.41,47.52,47.4,47.51,8400.0,36.5367,36.6215,36.529,36.6138,8400.0
2007-10-30 13:50:00,47.52,47.58,47.44,47.58,12700.0,36.6215,36.6677,36.5599,36.6677,12700.0
2007-10-30 14:00:00,47.59,47.63,47.49,47.5,7800.0,36.6754,36.7063,36.5984,36.6061,7800.0
2007-10-30 14:10:00,47.52,47.61,47.48,47.48,8500.0,36.6215,36.6909,36.5907,36.5907,8500.0
2007-10-30 14:20:00,47.5,47.51,47.47,47.49,14600.0,36.6061,36.6138,36.583,36.5984,14600.0
2007-10-30 14:30:00,47.49,47.52,47.45,47.52,18100.0,36.5984,36.6215,36.5676,36.6215,18100.0
2007-10-30 14:40:00,47.53,47.53,47.35,47.37,22800.0,36.6292,36.6292,36.4905,36.5059,22800.0
2007-10-30 14:50:00,47.38,47.38,47.16,47.3,19700.0,36.5136,36.5136,36.3441,36.452,19700.0
2007-10-30 15:00:00,47.29,47.29,47.14,47.21,20600.0,36.4443,36.4443,36.3287,36.3826,20600.0
2007-10-30 15:10:00,47.2,47.26,47.19,47.23,10900.0,36.3749,36.4211,36.3672,36.398,10900.0
2007-10-30 15:20:00,47.23,47.23,47.05,47.05,20200.0,36.398,36.398,36.2593,36.2593,20200.0
2007-10-30 15:30:00,47.07,47.07,46.83,46.89,11900.0,36.2747,36.2747,36.0898,36.136,11900.0
2007-10-30 15:40:00,46.91,46.97,46.79,46.93,12300.0,36.1514,36.1976,36.0589,36.1668,12300.0
2007-10-30 15:50:00,46.93,46.96,46.72,46.79,26400.0,36.1668,36.1899,36.005,36.0589,26400.0
2007-10-31 09:30:00,47.15,47.15,47.04,47.06,8100.0,36.3364,36.3364,36.2516,36.267,8100.0
2007-10-31 09:40:00,47.02,47.17,46.66,46.75,17400.0,36.2362,36.3518,35.9587,36.0281,17400.0
2007-10-31 09:50:00,46.75,46.94,46.6,46.8,12500.0,36.0281,36.1745,35.9125,36.0666,12500.0
2007-10-31 10:00:00,46.8,46.8,46.48,46.51,9300.0,36.0666,36.0666,35.82,35.8431,9300.0
2007-10-31 10:10:00,46.51,46.61,46.45,46.46,7300.0,35.8431,35.9202,35.7969,35.8046,7300.0
2007-10-31 10:20:00,46.48,46.68,46.43,46.68,14100.0,35.82,35.9742,35.7815,35.9742,14100.0
2007-10-31 10:30:00,46.68,46.74,46.68,46.7,15300.0,35.9742,36.0204,35.9742,35.9896,15300.0
2007-10-31 10:40:00,46.7,46.7,46.33,46.43,22300.0,35.9896,35.9896,35.7044,35.7815,22300.0
2007-10-31 10:50:00,46.45,46.76,46.43,46.58,13000.0,35.7969,36.0358,35.7815,35.8971,13000.0
2007-10-31 11:00:00,46.62,46.66,46.59,46.59,10100.0,35.9279,35.9587,35.9048,35.9048,10100.0
2007-10-31 11:10:00,46.59,46.6,46.25,46.29,27400.0,35.9048,35.9125,35.6428,35.6736,27400.0
2007-10-31 11:20:00,46.28,46.52,46.27,46.52,16900.0,35.6659,35.8508,35.6582,35.8508,16900.0
2007-10-31 11:30:00,46.5,46.72,46.5,46.62,9900.0,35.8354,36.005,35.8354,35.9279,9900.0
2007-10-31 11:40:00,46.62,46.62,46.36,46.45,11600.0,35.9279,35.9279,35.7275,35.7969,11600.0
2007-10-31 11:50:00,46.43,46.5,46.35,46.5,10100.0,35.7815,35.8354,35.7198,35.8354,10100.0
2007-10-31 12:00:00,46.47,46.53,46.45,46.48,12600.0,35.8123,35.8586,35.7969,35.82,12600.0
2007-10-31 12:10:00,46.48,46.6,46.46,46.57,10800.0,35.82,35.9125,35.8046,35.8894,10800.0
2007-10-31 12:20:00,46.58,46.58,46.2,46.31,18800.0,35.8971,35.8971,35.6042,35.689,18800.0
2007-10-31 12:30:00,46.32,46.44,46.25,46.25,16900.0,35.6967,35.7892,35.6428,35.6428,16900.0
2007-10-31 12:40:00,46.26,46.37,46.24,46.37,5800.0,35.6505,35.7353,35.6351,35.7353,5800.0
2007-10-31 12:50:00,46.38,46.48,46.38,46.46,3600.0,35.743,35.82,35.743,35.8046,3600.0
2007-10-31 13:00:00,46.45,46.6,46.4,46.57,18500.0,35.7969,35.9125,35.7584,35.8894,18500.0
2007-10-31 13:10:00,46.57,46.58,46.45,46.54,6400.0,35.8894,35.8971,35.7969,35.8663,6400.0
2007-10-31 13:20:00,46.55,46.61,46.48,46.55,5900.0,35.874,35.9202,35.82,35.874,5900.0
2007-10-31 13:30:00,46.56,46.6,46.54,46.6,3100.0,35.8817,35.9125,35.8663,35.9125,3100.0
2007-10-31 13:40:00,46.6,46.74,46.6,46.71,8500.0,35.9125,36.0204,35.9125,35.9973,8500.0
2007-10-31 13:50:00,46.7,46.87,46.62,46.87,17900.0,35.9896,36.1206,35.9279,36.1206,17900.0
2007-10-31 14:00:00,46.86,47.01,46.82,46.99,21500.0,36.1129,36.2285,36.082,36.2131,21500.0
2007-10-31 14:10:00,46.99,47.13,46.59,46.83,37400.0,36.2131,36.3209,35.9048,36.0898,37400.0
2007-10-31 14:20:00,46.99,47.06,46.7,46.82,31700.0,36.2131,36.267,35.9896,36.082,31700.0
2007-10-31 14:30:00,46.86,47.16,46.85,47.04,57600.0,36.1129,36.3441,36.1052,36.2516,57600.0
2007-10-31 14:40:00,47.06,47.51,47.04,47.51,38600.0,36.267,36.6138,36.2516,36.6138,38600.0
2007-10-31 14:50:00,47.49,47.62,47.43,47.46,47900.0,36.5984,36.6986,36.5521,36.5753,47900.0
2007-10-31 15:00:00,47.46,47.82,47.39,47.82,45600.0,36.5753,36.8527,36.5213,36.8527,45600.0
2007-10-31 15:10:00,47.83,47.88,47.37,47.45,36100.0,36.8604,36.8989,36.5059,36.5676,36100.0
2007-10-31 15:20:00,47.46,47.53,47.13,47.3,36100.0,36.5753,36.6292,36.3209,36.452,36100.0
2007-10-31 15:30:00,47.33,47.52,47.29,47.43,31800.0,36.4751,36.6215,36.4443,36.5521,31800.0
2007-10-31 15:40:00,47.44,47.67,47.44,47.64,28200.0,36.5599,36.7371,36.5599,36.714,28200.0
2007-10-31 15:50:00,47.62,47.86,47.57,47.85,72600.0,36.6986,36.8835,36.66,36.8758,72600.0
2007-11-01 09:30:00,47.13,47.16,46.26,46.31,52400.0,36.3209,36.3441,35.6505,35.689,52400.0
2007-11-01 09:40:00,46.31,46.82,46.31,46.81,39300.0,35.689,36.082,35.689,36.0743,39300.0
2007-11-01 09:50:00,46.81,46.85,46.62,46.62,20400.0,36.0743,36.1052,35.9279,35.9279,20400.0
2007-11-01 10:00:00,46.63,46.66,46.19,46.27,62800.0,35.9356,35.9587,35.5965,35.6582,62800.0
2007-11-01 10:10:00,46.27,46.51,46.22,46.51,21500.0,35.6582,35.8431,35.6197,35.8431,21500.0
2007-11-01 10:20:00,46.54,46.75,46.48,46.73,11700.0,35.8663,36.0281,35.82,36.0127,11700.0
2007-11-01 10:30:00,46.69,46.98,46.66,46.98,13700.0,35.9819,36.2054,35.9587,36.2054,13700.0
2007-11-01 10:40:00,47.0,47.02,46.77,46.85,25400.0,36.2208,36.2362,36.0435,36.1052,25400.0
2007-11-01 10:50:00,46.88,47.09,46.85,46.96,26500.0,36.1283,36.2901,36.1052,36.1899,26500.0
2007-11-01 11:00:00,46.97,47.01,46.64,46.66,27400.0,36.1976,36.2285,35.9433,35.9587,27400.0
2007-11-01 11:10:00,46.69,46.69,46.54,46.68,18200.0,35.9819,35.9819,35.8663,35.9742,18200.0
2007-11-01 11:20:00,46.69,46.76,46.65,46.75,11500.0,35.9819,36.0358,35.951,36.0281,11500.0
2007-11-01 11:30:00,46.72,46.75,46.6,46.7,27400.0,36.005,36.0281,35.9125,35.9896,27400.0
2007-11-01 11:40:00,46.69,46.72,46.56,46.6,169500.0,35.9819,36.005,35.8817,35.9125,169500.0
2007-11-01 11:50:00,46.59,46.6,46.46,46.58,10700.0,35.9048,35.9125,35.8046,35.8971,10700.0
2007-11-01 12:00:00,46.66,46.67,46.55,46.58,31200.0,35.9587,35.9664,35.874,35.8971,31200.0
2007-11-01 12:10:00,46.55,46.61,46.55,46.57,9900.0,35.874,35.9202,35.874,35.8894,9900.0
2007-11-01 12:20:00,46.57,46.75,46.54,46.55,55800.0,35.8894,36.0281,35.8663,35.874,55800.0
2007-11-01 12:30:00,46.55,46.6,46.53,46.58,6200.0,35.874,35.9125,35.8586,35.8971,6200.0
2007-11-01 12:40:00,46.56,46.59,46.44,46.44,18000.0,35.8817,35.9048,35.7892,35.7892,18000.0
2007-11-01 12:50:00,46.45,46.53,46.37,46.51,11400.0,35.7969,35.8586,35.7353,35.8431,11400.0
2007-11-01 13:00:00,46.51,46.59,46.43,46.57,7600.0,35.8431,35.9048,35.7815,35.8894,7600.0
2007-11-01 13:10:00,46.6,46.71,46.55,46.63,27500.0,35.9125,35.9973,35.874,35.9356,27500.0
2007-11-01 13:20:00,46.7,46.74,46.49,46.61,12300.0,35.9896,36.0204,35.8277,35.9202,12300.0
2007-11-01 13:30:00,46.59,46.63,46.49,46.51,7200.0,35.9048,35.9356,35.8277,35.8431,7200.0
2007-11-01 13:40:00,46.53,46.55,46.3,46.49,15900.0,35.8586,35.874,35.6813,35.8277,15900.0
2007-11-01 13:50:00,46.45,46.45,46.31,46.39,17000.0,35.7969,35.7969,35.689,35.7507,17000.0
2007-11-01 14:00:00,46.37,46.54,46.37,46.49,14500.0,35.7353,35.8663,35.7353,35.8277,14500.0
2007-11-01 14:10:00,46.52,46.61,46.3,46.39,36800.0,35.8508,35.9202,35.6813,35.7507,36800.0
2007-11-01 14:20:00,46.39,46.39,46.19,46.19,18100.0,35.7507,35.7507,35.5965,35.5965,18100.0
2007-11-01 14:30:00,46.2,46.4,46.2,46.34,24400.0,35.6042,35.7584,35.6042,35.7121,24400.0
2007-11-01 14:40:00,46.38,46.49,46.26,46.46,12900.0,35.743,35.8277,35.6505,35.8046,12900.0
2007-11-01 14:50:00,46.46,46.5,46.34,46.4,15700.0,35.8046,35.8354,35.7121,35.7584,15700.0
2007-11-01 15:00:00,46.4,46.41,46.28,46.38,10300.0,35.7584,35.7661,35.6659,35.743,10300.0
2007-11-01 15:10:00,46.36,46.45,46.15,46.23,22700.0,35.7275,35.7969,35.5657,35.6274,22700.0
2007-11-01 15:20:00,46.21,46.31,46.07,46.24,30500.0,35.6119,35.689,35.5041,35.6351,30500.0
2007-11-01 15:30:00,46.18,46.31,46.14,46.2,24500.0,35.5888,35.689,35.558,35.6042,24500.0
2007-11-01 15:40:00,46.18,46.28,46.13,46.21,37300.0,35.5888,35.6659,35.5503,35.6119,37300.0
2007-11-01 15:50:00,46.22,46.27,45.92,45.92,73900.0,35.6197,35.6582,35.3885,35.3885,73900.0
2007-11-02 09:30:00,46.48,46.75,46.35,46.55,26700.0,35.82,36.0281,35.7198,35.874,26700.0
2007-11-02 09:40:00,46.55,46.69,46.16,46.34,48800.0,35.874,35.9819,35.5734,35.7121,48800.0
2007-11-02 09:50:00,46.32,46.42,46.11,46.42,36900.0,35.6967,35.7738,35.5349,35.7738,36900.0
2007-11-02 10:00:00,46.41,46.5,46.21,46.48,64500.0,35.7661,35.8354,35.6119,35.82,64500.0
2007-11-02 10:10:00,46.41,46.61,46.33,46.38,53100.0,35.7661,35.9202,35.7044,35.743,53100.0
2007-11-02 10:20:00,46.42,46.67,46.33,46.66,45800.0,35.7738,35.9664,35.7044,35.9587,45800.0
2007-11-02 10:30:00,46.67,47.03,46.66,46.7,34500.0,35.9664,36.2439,35.9587,35.9896,34500.0
2007-11-02 10:40:00,46.69,46.74,46.48,46.48,10300.0,35.9819,36.0204,35.82,35.82,10300.0
2007-11-02 10:50:00,46.5,46.59,46.47,46.57,15000.0,35.8354,35.9048,35.8123,35.8894,15000.0
2007-11-02 11:00:00,46.55,46.7,46.54,46.7,17600.0,35.874,35.9896,35.8663,35.9896,17600.0
2007-11-02 11:10:00,46.73,47.02,46.73,46.79,32700.0,36.0127,36.2362,36.0127,36.0589,32700.0
2007-11-02 11:20:00,46.77,46.86,46.6,46.6,26300.0,36.0435,36.1129,35.9125,35.9125,26300.0
2007-11-02 11:30:00,46.6,46.82,46.6,46.66,14400.0,35.9125,36.082,35.9125,35.9587,14400.0
2007-11-02 11:40:00,46.65,46.94,46.56,46.88,22700.0,35.951,36.1745,35.8817,36.1283,22700.0
2007-11-02 11:50:00,46.9,47.07,46.78,46.92,20200.0,36.1437,36.2747,36.0512,36.1591,20200.0
2007-11-02 12:00:00,46.91,47.07,46.77,46.94,14700.0,36.1514,36.2747,36.0435,36.1745,14700.0
2007-11-02 12:10:00,46.94,47.19,46.94,46.95,22400.0,36.1745,36.3672,36.1745,36.1822,22400.0
2007-11-02 12:20:00,46.95,46.95,46.56,46.65,28300.0,36.1822,36.1822,35.8817,35.951,28300.0
2007-11-02 12:30:00,46.65,47.05,46.65,46.97,25800.0,35.951,36.2593,35.951,36.1976,25800.0
2007-11-02 12:40:00,47.02,47.13,46.91,46.91,24000.0,36.2362,36.3209,36.1514,36.1514,24000.0
2007-11-02 12:50:00,46.9,47.05,46.9,47.04,14300.0,36.1437,36.2593,36.1437,36.2516,14300.0
2007-11-02 13:00:00,47.05,47.12,46.9,46.9,14600.0,36.2593,36.3132,36.1437,36.1437,14600.0
2007-11-02 13:10:00,46.95,47.09,46.94,47.07,7600.0,36.1822,36.2901,36.1745,36.2747,7600.0
2007-11-02 13:20:00,47.06,47.06,46.81,46.94,19600.0,36.267,36.267,36.0743,36.1745,19600.0
2007-11-02 13:30:00,46.95,47.01,46.92,47.0,7600.0,36.1822,36.2285,36.1591,36.2208,7600.0
2007-11-02 13:40:00,47.0,47.05,46.66,46.84,18200.0,36.2208,36.2593,35.9587,36.0975,18200.0
2007-11-02 13:50:00,46.85,47.03,46.82,47.01,15200.0,36.1052,36.2439,36.082,36.2285,15200.0
2007-11-02 14:00:00,47.03,47.04,46.94,46.99,13400.0,36.2439,36.2516,36.1745,36.2131,13400.0
2007-11-02 14:10:00,47.03,47.03,46.89,46.93,15200.0,36.2439,36.2439,36.136,36.1668,15200.0
2007-11-02 14:20:00,46.91,47.07,46.91,46.99,17600.0,36.1514,36.2747,36.1514,36.2131,17600.0
2007-11-02 14:30:00,47.01,47.02,46.89,46.89,25900.0,36.2285,36.2362,36.136,36.136,25900.0
2007-11-02 14:40:00,46.89,47.02,46.75,46.83,18900.0,36.136,36.2362,36.0281,36.0898,18900.0
2007-11-02 14:50:00,46.86,46.9,46.78,46.86,16300.0,36.1129,36.1437,36.0512,36.1129,16300.0
2007-11-02 15:00:00,46.86,46.9,46.73,46.83,23500.0,36.1129,36.1437,36.0127,36.0898,23500.0
2007-11-02 15:10:00,46.84,47.1,46.84,47.1,48700.0,36.0975,36.2978,36.0975,36.2978,48700.0
2007-11-02 15:20:00,47.08,47.32,47.08,47.23,37100.0,36.2824,36.4674,36.2824,36.398,37100.0
2007-11-02 15:30:00,47.22,47.33,47.15,47.18,21700.0,36.3903,36.4751,36.3364,36.3595,21700.0
2007-11-02 15:40:00,47.15,47.52,47.07,47.47,109300.0,36.3364,36.6215,36.2747,36.583,109300.0
2007-11-02 15:50:00,47.51,47.61,47.4,47.58,83300.0,36.6138,36.6909,36.529,36.6677,83300.0
2007-11-05 09:30:00,46.75,47.42,46.75,47.15,12800.0,36.0281,36.5444,36.0281,36.3364,12800.0
2007-11-05 09:40:00,47.16,47.17,46.51,46.56,21700.0,36.3441,36.3518,35.8431,35.8817,21700.0
2007-11-05 09:50:00,46.56,46.85,46.35,46.76,21200.0,35.8817,36.1052,35.7198,36.0358,21200.0
2007-11-05 10:00:00,46.8,46.9,46.67,46.76,31800.0,36.0666,36.1437,35.9664,36.0358,31800.0
2007-11-05 10:10:00,46.8,46.97,46.69,46.73,17200.0,36.0666,36.1976,35.9819,36.0127,17200.0
2007-11-05 10:20:00,46.76,46.78,46.64,46.7,67600.0,36.0358,36.0512,35.9433,35.9896,67600.0
2007-11-05 10:30:00,46.72,46.79,46.68,46.69,66900.0,36.005,36.0589,35.9742,35.9819,66900.0
2007-11-05 10:40:00,46.69,46.75,46.6,46.66,13200.0,35.9819,36.0281,35.9125,35.9587,13200.0
2007-11-05 10:50:00,46.65,46.65,46.5,46.5,10300.0,35.951,35.951,35.8354,35.8354,10300.0
2007-11-05 11:00:00,46.52,46.57,46.44,46.56,14200.0,35.8508,35.8894,35.7892,35.8817,14200.0
2007-11-05 11:10:00,46.56,46.56,46.38,46.45,14300.0,35.8817,35.8817,35.743,35.7969,14300.0
2007-11-05 11:20:00,46.49,46.6,46.49,46.54,5600.0,35.8277,35.9125,35.8277,35.8663,5600.0
2007-11-05 11:30:00,46.52,46.52,46.27,46.3,6700.0,35.8508,35.8508,35.6582,35.6813,6700.0
2007-11-05 11:40:00,46.26,46.47,46.26,46.43,18700.0,35.6505,35.8123,35.6505,35.7815,18700.0
2007-11-05 11:50:00,46.44,46.45,46.3,46.31,13200.0,35.7892,35.7969,35.6813,35.689,13200.0
2007-11-05 12:00:00,46.31,46.38,46.09,46.16,20600.0,35.689,35.743,35.5195,35.5734,20600.0
2007-11-05 12:10:00,46.16,46.17,46.07,46.15,14000.0,35.5734,35.5811,35.5041,35.5657,14000.0
2007-11-05 12:20:00,46.13,46.25,45.98,46.25,15300.0,35.5503,35.6428,35.4347,35.6428,15300.0
2007-11-05 12:30:00,46.25,46.55,46.21,46.55,10000.0,35.6428,35.874,35.6119,35.874,10000.0
2007-11-05 12:40:00,46.58,46.6,46.54,46.57,2900.0,35.8971,35.9125,35.8663,35.8894,2900.0
2007-11-05 12:50:00,46.55,46.55,46.43,46.5,5700.0,35.874,35.874,35.7815,35.8354,5700.0
2007-11-05 13:00:00,46.5,46.58,46.4,46.4,10000.0,35.8354,35.8971,35.7584,35.7584,10000.0
2007-11-05 13:10:00,46.47,46.51,46.3,46.3,7200.0,35.8123,35.8431,35.6813,35.6813,7200.0
2007-11-05 13:20:00,46.28,46.37,46.26,46.31,6200.0,35.6659,35.7353,35.6505,35.689,6200.0
2007-11-05 13:30:00,46.34,46.4,46.31,46.4,6800.0,35.7121,35.7584,35.689,35.7584,6800.0
2007-11-05 13:40:00,46.38,46.38,46.13,46.17,12000.0,35.743,35.743,35.5503,35.5811,12000.0
2007-11-05 13:50:00,46.15,46.17,45.95,45.97,15300.0,35.5657,35.5811,35.4116,35.427,15300.0
2007-11-05 14:00:00,45.98,46.1,45.98,46.08,25000.0,35.4347,35.5272,35.4347,35.5118,25000.0
2007-11-05 14:10:00,46.09,46.17,46.02,46.06,29000.0,35.5195,35.5811,35.4655,35.4963,29000.0
2007-11-05 14:20:00,46.06,46.07,45.83,45.9,22700.0,35.4963,35.5041,35.3191,35.373,22700.0
2007-11-05 14:30:00,45.92,45.93,45.7,45.91,17600.0,35.3885,35.3962,35.2189,35.3807,17600.0
2007-11-05 14:40:00,45.91,45.91,45.81,45.86,19100.0,35.3807,35.3807,35.3037,35.3422,19100.0
2007-11-05 14:50:00,45.87,45.95,45.75,45.77,19400.0,35.3499,35.4116,35.2574,35.2729,19400.0
2007-11-05 15:00:00,45.75,46.28,45.75,46.21,36600.0,35.2574,35.6659,35.2574,35.6119,36600.0
2007-11-05 15:10:00,46.21,46.42,46.14,46.34,29500.0,35.6119,35.7738,35.558,35.7121,29500.0
2007-11-05 15:20:00,46.35,46.54,46.33,46.47,26100.0,35.7198,35.8663,35.7044,35.8123,26100.0
2007-11-05 15:30:00,46.49,46.56,46.31,46.45,29600.0,35.8277,35.8817,35.689,35.7969,29600.0
2007-11-05 15:40:00,46.47,46.49,46.18,46.26,33300.0,35.8123,35.8277,35.5888,35.6505,33300.0
2007-11-05 15:50:00,46.23,46.35,46.13,46.13,56100.0,35.6274,35.7198,35.5503,35.5503,56100.0
2007-11-06 09:30:00,46.05,46.19,45.64,45.8,33400.0,35.4886,35.5965,35.1727,35.296,33400.0
2007-11-06 09:40:00,45.8,45.99,45.4,45.4,36100.0,35.296,35.4424,34.9877,34.9877,36100.0
2007-11-06 09:50:00,45.4,45.46,45.17,45.23,29400.0,34.9877,35.034,34.8105,34.8567,29400.0
2007-11-06 10:00:00,45.19,45.35,45.16,45.24,21300.0,34.8259,34.9492,34.8028,34.8644,21300.0
2007-11-06 10:10:00,45.24,45.27,45.13,45.2,15700.0,34.8644,34.8875,34.7796,34.8336,15700.0
2007-11-06 10:20:00,45.19,45.2,44.95,44.99,23400.0,34.8259,34.8336,34.6409,34.6717,23400.0
2007-11-06 10:30:00,44.98,45.21,44.95,45.17,19300.0,34.664,34.8413,34.6409,34.8105,19300.0
2007-11-06 10:40:00,45.22,45.43,45.17,45.33,26100.0,34.849,35.0108,34.8105,34.9338,26100.0
2007-11-06 10:50:00,45.35,45.53,45.28,45.53,34000.0,34.9492,35.0879,34.8952,35.0879,34000.0
2007-11-06 11:00:00,45.51,45.84,45.51,45.83,25800.0,35.0725,35.3268,35.0725,35.3191,25800.0
2007-11-06 11:10:00,45.81,45.83,45.74,45.83,16700.0,35.3037,35.3191,35.2497,35.3191,16700.0
2007-11-06 11:20:00,45.83,45.83,45.75,45.78,10300.0,35.3191,35.3191,35.2574,35.2806,10300.0
2007-11-06 11:30:00,45.82,45.82,45.75,45.81,12600.0,35.3114,35.3114,35.2574,35.3037,12600.0
2007-11-06 11:40:00,45.79,45.82,45.75,45.77,11500.0,35.2883,35.3114,35.2574,35.2729,11500.0
2007-11-06 11:50:00,45.76,46.0,45.75,45.88,15800.0,35.2652,35.4501,35.2574,35.3576,15800.0
2007-11-06 12:00:00,45.84,45.88,45.75,45.75,7800.0,35.3268,35.3576,35.2574,35.2574,7800.0
2007-11-06 12:10:00,45.75,45.87,45.75,45.87,22100.0,35.2574,35.3499,35.2574,35.3499,22100.0
2007-11-06 12:20:00,45.86,45.86,45.63,45.64,10000.0,35.3422,35.3422,35.165,35.1727,10000.0
2007-11-06 12:30:00,45.64,45.78,45.64,45.76,11800.0,35.1727,35.2806,35.1727,35.2652,11800.0
2007-11-06 12:40:00,45.76,45.79,45.67,45.68,8000.0,35.2652,35.2883,35.1958,35.2035,8000.0
2007-11-06 12:50:00,45.73,45.78,45.7,45.75,8400.0,35.242,35.2806,35.2189,35.2574,8400.0
2007-11-06 13:00:00,45.75,45.82,45.73,45.8,13600.0,35.2574,35.3114,35.242,35.296,13600.0
2007-11-06 13:10:00,45.79,45.9,45.79,45.89,10100.0,35.2883,35.373,35.2883,35.3653,10100.0
2007-11-06 13:20:00,45.86,45.92,45.84,45.91,15500.0,35.3422,35.3885,35.3268,35.3807,15500.0
2007-11-06 13:30:00,45.9,46.05,45.88,46.05,16200.0,35.373,35.4886,35.3576,35.4886,16200.0
2007-11-06 13:40:00,46.05,46.11,46.01,46.11,14600.0,35.4886,35.5349,35.4578,35.5349,14600.0
2007-11-06 13:50:00,46.12,46.36,46.12,46.32,20400.0,35.5426,35.7275,35.5426,35.6967,20400.0
2007-11-06 14:00:00,46.31,46.34,46.24,46.25,17500.0,35.689,35.7121,35.6351,35.6428,17500.0
2007-11-06 14:10:00,46.25,46.32,46.25,46.3,9400.0,35.6428,35.6967,35.6428,35.6813,9400.0
2007-11-06 14:20:00,46.3,46.33,46.22,46.31,8000.0,35.6813,35.7044,35.6197,35.689,8000.0
2007-11-06 14:30:00,46.28,46.3,46.08,46.19,18200.0,35.6659,35.6813,35.5118,35.5965,18200.0
2007-11-06 14:40:00,46.17,46.19,46.12,46.13,12200.0,35.5811,35.5965,35.5426,35.5503,12200.0
2007-11-06 14:50:00,46.12,46.12,45.98,46.1,16100.0,35.5426,35.5426,35.4347,35.5272,16100.0
2007-11-06 15:00:00,46.11,46.2,46.09,46.13,14700.0,35.5349,35.6042,35.5195,35.5503,14700.0
2007-11-06 15:10:00,46.1,46.28,46.02,46.28,21100.0,35.5272,35.6659,35.4655,35.6659,21100.0
2007-11-06 15:20:00,46.28,46.45,46.26,46.42,16100.0,35.6659,35.7969,35.6505,35.7738,16100.0
2007-11-06 15:30:00,46.41,46.41,46.24,46.36,11300.0,35.7661,35.7661,35.6351,35.7275,11300.0
2007-11-06 15:40:00,46.36,46.51,46.33,46.44,32700.0,35.7275,35.8431,35.7044,35.7892,32700.0
2007-11-06 15:50:00,46.44,46.59,46.43,46.53,26200.0,35.7892,35.9048,35.7815,35.8586,26200.0
2007-11-07 09:30:00,46.1,46.56,46.1,46.5,17700.0,35.5272,35.8817,35.5272,35.8354,17700.0
2007-11-07 09:40:00,46.5,46.61,46.28,46.34,35300.0,35.8354,35.9202,35.6659,35.7121,35300.0
2007-11-07 09:50:00,46.34,46.4,45.78,45.94,19000.0,35.7121,35.7584,35.2806,35.4039,19000.0
2007-11-07 10:00:00,45.88,46.03,45.88,45.98,21600.0,35.3576,35.4732,35.3576,35.4347,21600.0
2007-11-07 10:10:00,45.99,46.01,45.92,45.97,8700.0,35.4424,35.4578,35.3885,35.427,8700.0
2007-11-07 10:20:00,45.93,45.96,45.8,45.84,10900.0,35.3962,35.4193,35.296,35.3268,10900.0
2007-11-07 10:30:00,45.82,45.9,45.6,45.64,22700.0,35.3114,35.373,35.1418,35.1727,22700.0
2007-11-07 10:40:00,45.6,45.77,45.6,45.75,10800.0,35.1418,35.2729,35.1418,35.2574,10800.0
2007-11-07 10:50:00,45.7,45.95,45.7,45.73,11200.0,35.2189,35.4116,35.2189,35.242,11200.0
2007-11-07 11:00:00,45.74,45.83,45.7,45.8,5100.0,35.2497,35.3191,35.2189,35.296,5100.0
2007-11-07 11:10:00,45.81,45.83,45.73,45.78,7200.0,35.3037,35.3191,35.242,35.2806,7200.0
2007-11-07 11:20:00,45.76,45.86,45.7,45.76,23400.0,35.2652,35.3422,35.2189,35.2652,23400.0
2007-11-07 11:30:00,45.78,45.79,45.65,45.65,11500.0,35.2806,35.2883,35.1804,35.1804,11500.0
2007-11-07 11:40:00,45.65,45.68,45.63,45.65,4400.0,35.1804,35.2035,35.165,35.1804,4400.0
2007-11-07 11:50:00,45.61,45.75,45.61,45.72,9200.0,35.1496,35.2574,35.1496,35.2343,9200.0
2007-11-07 12:00:00,45.73,45.73,45.52,45.52,9600.0,35.242,35.242,35.0802,35.0802,9600.0
2007-11-07 12:10:00,45.5,45.5,45.33,45.35,14800.0,35.0648,35.0648,34.9338,34.9492,14800.0
2007-11-07 12:20:00,45.33,45.43,45.32,45.4,16100.0,34.9338,35.0108,34.9261,34.9877,16100.0
2007-11-07 12:30:00,45.4,45.4,45.23,45.25,15800.0,34.9877,34.9877,34.8567,34.8721,15800.0
2007-11-07 12:40:00,45.25,45.25,45.1,45.12,14100.0,34.8721,34.8721,34.7565,34.7719,14100.0
2007-11-07 12:50:00,45.11,45.25,45.03,45.08,24800.0,34.7642,34.8721,34.7026,34.7411,24800.0
2007-11-07 13:00:00,45.07,45.24,45.07,45.15,12700.0,34.7334,34.8644,34.7334,34.7951,12700.0
2007-11-07 13:10:00,45.14,45.16,44.76,44.89,41700.0,34.7873,34.8028,34.4945,34.5947,41700.0
2007-11-07 13:20:00,44.88,45.1,44.85,44.99,34600.0,34.587,34.7565,34.5639,34.6717,34600.0
2007-11-07 13:30:00,45.01,45.44,45.01,45.41,31100.0,34.6872,35.0185,34.6872,34.9954,31100.0
2007-11-07 13:40:00,45.41,45.44,45.28,45.36,7500.0,34.9954,35.0185,34.8952,34.9569,7500.0
2007-11-07 13:50:00,45.38,45.41,45.16,45.19,11100.0,34.9723,34.9954,34.8028,34.8259,11100.0
2007-11-07 14:00:00,45.19,45.22,45.09,45.19,14300.0,34.8259,34.849,34.7488,34.8259,14300.0
2007-11-07 14:10:00,45.17,45.33,45.05,45.31,17100.0,34.8105,34.9338,34.718,34.9184,17100.0
2007-11-07 14:20:00,45.33,45.45,45.32,45.44,30600.0,34.9338,35.0262,34.9261,35.0185,30600.0
2007-11-07 14:30:00,45.44,45.46,45.37,45.39,36400.0,35.0185,35.034,34.9646,34.98,36400.0
2007-11-07 14:40:00,45.37,45.47,45.21,45.3,12400.0,34.9646,35.0417,34.8413,34.9107,12400.0
2007-11-07 14:50:00,45.27,45.42,45.23,45.34,34200.0,34.8875,35.0031,34.8567,34.9415,34200.0
2007-11-07 15:00:00,45.38,45.45,45.23,45.42,34100.0,34.9723,35.0262,34.8567,35.0031,34100.0
2007-11-07 15:10:00,45.4,45.56,45.4,45.5,62800.0,34.9877,35.111,34.9877,35.0648,62800.0
2007-11-07 15:20:00,45.51,45.53,45.27,45.29,39600.0,35.0725,35.0879,34.8875,34.9029,39600.0
2007-11-07 15:30:00,45.29,45.4,45.15,45.15,22700.0,34.9029,34.9877,34.7951,34.7951,22700.0
2007-11-07 15:40:00,45.16,45.28,45.11,45.11,19500.0,34.8028,34.8952,34.7642,34.7642,19500.0
2007-11-07 15:50:00,45.12,45.18,44.92,45.04,61400.0,34.7719,34.8182,34.6178,34.7103,61400.0
2007-11-08 09:30:00,44.94,45.19,44.89,44.95,18600.0,34.6332,34.8259,34.5947,34.6409,18600.0
2007-11-08 09:40:00,44.87,44.87,44.35,44.54,68400.0,34.5793,34.5793,34.1785,34.325,68400.0
2007-11-08 09:50:00,44.56,44.68,44.4,44.65,39900.0,34.3404,34.4328,34.2171,34.4097,39900.0
2007-11-08 10:00:00,44.74,44.82,44.5,44.76,41300.0,34.4791,34.5407,34.2941,34.4945,41300.0
2007-11-08 10:10:00,44.76,45.21,44.73,45.03,49900.0,34.4945,34.8413,34.4714,34.7026,49900.0
2007-11-08 10:20:00,45.03,45.14,44.7,44.79,27100.0,34.7026,34.7873,34.4483,34.5176,27100.0
2007-11-08 10:30:00,44.74,45.0,44.68,44.97,62500.0,34.4791,34.6795,34.4328,34.6563,62500.0
2007-11-08 10:40:00,44.98,45.24,44.94,45.1,25600.0,34.664,34.8644,34.6332,34.7565,25600.0
2007-11-08 10:50:00,45.11,45.31,45.11,45.29,14800.0,34.7642,34.9184,34.7642,34.9029,14800.0
2007-11-08 11:00:00,45.33,45.55,45.27,45.55,38500.0,34.9338,35.1033,34.8875,35.1033,38500.0
2007-11-08 11:10:00,45.55,45.62,45.28,45.34,25500.0,35.1033,35.1573,34.8952,34.9415,25500.0
2007-11-08 11:20:00,45.29,45.29,45.03,45.09,15100.0,34.9029,34.9029,34.7026,34.7488,15100.0
2007-11-08 11:30:00,45.08,45.26,45.07,45.23,22500.0,34.7411,34.8798,34.7334,34.8567,22500.0
2007-11-08 11:40:00,45.22,45.29,45.03,45.03,50400.0,34.849,34.9029,34.7026,34.7026,50400.0
2007-11-08 11:50:00,45.02,45.1,44.74,44.88,24800.0,34.6949,34.7565,34.4791,34.587,24800.0
2007-11-08 12:00:00,44.89,44.97,44.7,44.7,33100.0,34.5947,34.6563,34.4483,34.4483,33100.0
2007-11-08 12:10:00,44.71,44.8,44.54,44.54,15800.0,34.456,34.5253,34.325,34.325,15800.0
2007-11-08 12:20:00,44.54,44.62,44.44,44.62,28300.0,34.325,34.3866,34.2479,34.3866,28300.0
2007-11-08 12:30:00,44.69,44.98,44.53,44.76,31100.0,34.4406,34.664,34.3172,34.4945,31100.0
2007-11-08 12:40:00,44.77,44.77,44.64,44.64,30200.0,34.5022,34.5022,34.402,34.402,30200.0
2007-11-08 12:50:00,44.62,44.62,44.47,44.58,13300.0,34.3866,34.3866,34.271,34.3558,13300.0
2007-11-08 13:00:00,44.47,44.53,44.18,44.18,28300.0,34.271,34.3172,34.0475,34.0475,28300.0
2007-11-08 13:10:00,44.19,44.22,43.78,43.83,45700.0,34.0552,34.0783,33.7393,33.7778,45700.0
2007-11-08 13:20:00,43.88,44.01,43.79,44.0,57100.0,33.8163,33.9165,33.747,33.9088,57100.0
2007-11-08 13:30:00,44.01,44.21,44.0,44.1,49800.0,33.9165,34.0706,33.9088,33.9859,49800.0
2007-11-08 13:40:00,44.06,44.08,43.87,43.95,28400.0,33.955,33.9705,33.8086,33.8703,28400.0
2007-11-08 13:50:00,43.96,44.0,43.83,43.91,34300.0,33.878,33.9088,33.7778,33.8394,34300.0
2007-11-08 14:00:00,43.97,44.01,43.86,43.94,33400.0,33.8857,33.9165,33.8009,33.8626,33400.0
2007-11-08 14:10:00,43.92,44.01,43.9,43.97,24200.0,33.8471,33.9165,33.8317,33.8857,24200.0
2007-11-08 14:20:00,43.96,44.1,43.89,43.97,18000.0,33.878,33.9859,33.824,33.8857,18000.0
2007-11-08 14:30:00,43.97,44.3,43.9,44.26,24800.0,33.8857,34.14,33.8317,34.1092,24800.0
2007-11-08 14:40:00,44.24,44.43,44.23,44.42,14800.0,34.0938,34.2402,34.0861,34.2325,14800.0
2007-11-08 14:50:00,44.41,44.62,44.3,44.62,29300.0,34.2248,34.3866,34.14,34.3866,29300.0
2007-11-08 15:00:00,44.61,44.85,44.59,44.76,59000.0,34.3789,34.5639,34.3635,34.4945,59000.0
2007-11-08 15:10:00,44.74,44.78,44.54,44.64,81400.0,34.4791,34.5099,34.325,34.402,81400.0
2007-11-08 15:20:00,44.65,44.7,44.41,44.65,105900.0,34.4097,34.4483,34.2248,34.4097,105900.0
2007-11-08 15:30:00,44.64,44.65,44.51,44.57,57900.0,34.402,34.4097,34.3018,34.3481,57900.0
2007-11-08 15:40:00,44.57,44.69,44.49,44.65,56100.0,34.3481,34.4406,34.2864,34.4097,56100.0
2007-11-08 15:50:00,44.65,44.96,44.53,44.89,56500.0,34.4097,34.6486,34.3172,34.5947,56500.0
2007-11-09 09:30:00,43.98,44.06,43.58,43.82,30000.0,33.8934,33.955,33.5851,33.7701,30000.0
2007-11-09 09:40:00,43.92,44.11,43.78,44.07,12800.0,33.8471,33.9936,33.7393,33.9627,12800.0
2007-11-09 09:50:00,44.09,44.12,43.55,43.61,18800.0,33.9782,34.0013,33.562,33.6082,18800.0
2007-11-09 10:00:00,43.55,44.04,43.5,43.95,43100.0,33.562,33.9396,33.5235,33.8703,43100.0
2007-11-09 10:10:00,44.0,44.06,43.68,43.88,32100.0,33.9088,33.955,33.6622,33.8163,32100.0
2007-11-09 10:20:00,43.87,43.88,43.66,43.76,35000.0,33.8086,33.8163,33.6468,33.7238,35000.0
2007-11-09 10:30:00,43.73,44.04,43.68,44.03,29000.0,33.7007,33.9396,33.6622,33.9319,29000.0
2007-11-09 10:40:00,44.02,44.06,43.66,43.82,33400.0,33.9242,33.955,33.6468,33.7701,33400.0
2007-11-09 10:50:00,43.79,43.9,43.7,43.85,17900.0,33.747,33.8317,33.6776,33.7932,17900.0
2007-11-09 11:00:00,43.85,43.91,43.33,43.33,22100.0,33.7932,33.8394,33.3925,33.3925,22100.0
2007-11-09 11:10:00,43.32,43.45,43.25,43.33,15800.0,33.3848,33.4849,33.3308,33.3925,15800.0
2007-11-09 11:20:00,43.32,43.54,43.29,43.47,16600.0,33.3848,33.5543,33.3616,33.5004,16600.0
2007-11-09 11:30:00,43.49,43.95,43.49,43.93,23300.0,33.5158,33.8703,33.5158,33.8549,23300.0
2007-11-09 11:40:00,43.93,44.31,43.9,44.17,29900.0,33.8549,34.1477,33.8317,34.0398,29900.0
2007-11-09 11:50:00,44.21,44.23,43.99,43.99,16900.0,34.0706,34.0861,33.9011,33.9011,16900.0
2007-11-09 12:00:00,43.92,43.92,43.76,43.79,16700.0,33.8471,33.8471,33.7238,33.747,16700.0
2007-11-09 12:10:00,43.8,43.84,43.64,43.64,11000.0,33.7547,33.7855,33.6314,33.6314,11000.0
2007-11-09 12:20:00,43.66,43.72,43.66,43.72,21000.0,33.6468,33.693,33.6468,33.693,21000.0
2007-11-09 12:30:00,43.72,44.07,43.72,44.01,13100.0,33.693,33.9627,33.693,33.9165,13100.0
2007-11-09 12:40:00,44.01,44.23,44.01,44.11,12000.0,33.9165,34.0861,33.9165,33.9936,12000.0
2007-11-09 12:50:00,44.08,44.08,43.91,43.91,9300.0,33.9705,33.9705,33.8394,33.8394,9300.0
2007-11-09 13:00:00,43.91,43.91,43.63,43.69,10700.0,33.8394,33.8394,33.6237,33.6699,10700.0
2007-11-09 13:10:00,43.66,43.84,43.64,43.82,14300.0,33.6468,33.7855,33.6314,33.7701,14300.0
2007-11-09 13:20:00,43.9,43.98,43.83,43.9,11300.0,33.8317,33.8934,33.7778,33.8317,11300.0
2007-11-09 13:30:00,43.85,43.98,43.78,43.78,13500.0,33.7932,33.8934,33.7393,33.7393,13500.0
2007-11-09 13:40:00,43.78,43.94,43.78,43.84,13200.0,33.7393,33.8626,33.7393,33.7855,13200.0
2007-11-09 13:50:00,43.81,43.84,43.59,43.59,12700.0,33.7624,33.7855,33.5928,33.5928,12700.0
2007-11-09 14:00:00,43.58,43.97,43.51,43.89,20600.0,33.5851,33.8857,33.5312,33.824,20600.0
2007-11-09 14:10:00,43.87,43.96,43.79,43.95,17600.0,33.8086,33.878,33.747,33.8703,17600.0
2007-11-09 14:20:00,43.97,44.15,43.95,44.02,22200.0,33.8857,34.0244,33.8703,33.9242,22200.0
2007-11-09 14:30:00,44.01,44.04,43.73,43.8,20700.0,33.9165,33.9396,33.7007,33.7547,20700.0
2007-11-09 14:40:00,43.82,44.13,43.8,43.88,23200.0,33.7701,34.009,33.7547,33.8163,23200.0
2007-11-09 14:50:00,43.85,43.88,43.7,43.71,22100.0,33.7932,33.8163,33.6776,33.6853,22100.0
2007-11-09 15:00:00,43.72,43.92,43.71,43.82,25300.0,33.693,33.8471,33.6853,33.7701,25300.0
2007-11-09 15:10:00,43.8,43.95,43.8,43.9,17600.0,33.7547,33.8703,33.7547,33.8317,17600.0
2007-11-09 15:20:00,43.93,44.04,43.9,43.96,15000.0,33.8549,33.9396,33.8317,33.878,15000.0
2007-11-09 15:30:00,43.96,43.96,43.68,43.72,29000.0,33.878,33.878,33.6622,33.693,29000.0
2007-11-09 15:40:00,43.76,43.83,43.49,43.52,29900.0,33.7238,33.7778,33.5158,33.5389,29900.0
2007-11-09 15:50:00,43.51,43.58,43.25,43.25,61400.0,33.5312,33.5851,33.3308,33.3308,61400.0
2007-11-12 09:30:00,43.1,43.79,43.0,43.71,28000.0,33.2152,33.747,33.1381,33.6853,28000.0
2007-11-12 09:40:00,43.66,44.41,43.54,44.35,31100.0,33.6468,34.2248,33.5543,34.1785,31100.0
2007-11-12 09:50:00,44.35,44.56,44.0,44.46,39600.0,34.1785,34.3404,33.9088,34.2633,39600.0
2007-11-12 10:00:00,44.49,44.54,43.77,43.8,14900.0,34.2864,34.325,33.7315,33.7547,14900.0
2007-11-12 10:10:00,43.8,44.0,43.74,43.99,25500.0,33.7547,33.9088,33.7084,33.9011,25500.0
2007-11-12 10:20:00,43.99,44.05,43.88,44.03,12500.0,33.9011,33.9473,33.8163,33.9319,12500.0
2007-11-12 10:30:00,44.01,44.1,44.0,44.03,14200.0,33.9165,33.9859,33.9088,33.9319,14200.0
2007-11-12 10:40:00,44.06,44.45,44.06,44.43,28100.0,33.955,34.2556,33.955,34.2402,28100.0
2007-11-12 10:50:00,44.43,44.58,44.27,44.47,39000.0,34.2402,34.3558,34.1169,34.271,39000.0
2007-11-12 11:00:00,44.47,44.47,44.31,44.41,21400.0,34.271,34.271,34.1477,34.2248,21400.0
2007-11-12 11:10:00,44.38,44.52,44.36,44.36,15500.0,34.2016,34.3095,34.1862,34.1862,15500.0
2007-11-12 11:20:00,44.4,44.4,44.33,44.4,22100.0,34.2171,34.2171,34.1631,34.2171,22100.0
2007-11-12 11:30:00,44.37,44.4,43.92,44.01,49200.0,34.1939,34.2171,33.8471,33.9165,49200.0
2007-11-12 11:40:00,44.0,44.04,43.98,44.01,19000.0,33.9088,33.9396,33.8934,33.9165,19000.0
2007-11-12 11:50:00,43.98,44.06,43.96,43.98,31800.0,33.8934,33.955,33.878,33.8934,31800.0
2007-11-12 12:00:00,43.97,44.0,43.93,44.0,12100.0,33.8857,33.9088,33.8549,33.9088,12100.0
2007-11-12 12:10:00,43.98,44.07,43.93,44.0,23400.0,33.8934,33.9627,33.8549,33.9088,23400.0
2007-11-12 12:20:00,44.0,44.11,43.91,44.0,17600.0,33.9088,33.9936,33.8394,33.9088,17600.0
2007-11-12 12:30:00,44.0,44.08,43.94,43.94,27700.0,33.9088,33.9705,33.8626,33.8626,27700.0
2007-11-12 12:40:00,43.95,43.98,43.92,43.92,3600.0,33.8703,33.8934,33.8471,33.8471,3600.0
2007-11-12 12:50:00,43.92,44.0,43.83,44.0,7600.0,33.8471,33.9088,33.7778,33.9088,7600.0
2007-11-12 13:00:00,44.01,44.02,43.71,43.73,11900.0,33.9165,33.9242,33.6853,33.7007,11900.0
2007-11-12 13:10:00,43.73,43.82,43.7,43.8,14500.0,33.7007,33.7701,33.6776,33.7547,14500.0
2007-11-12 13:20:00,43.81,43.83,43.76,43.81,6400.0,33.7624,33.7778,33.7238,33.7624,6400.0
2007-11-12 13:30:00,43.8,43.82,43.51,43.55,15400.0,33.7547,33.7701,33.5312,33.562,15400.0
2007-11-12 13:40:00,43.51,43.7,43.33,43.56,33300.0,33.5312,33.6776,33.3925,33.5697,33300.0
2007-11-12 13:50:00,43.55,43.7,43.4,43.45,16000.0,33.562,33.6776,33.4464,33.4849,16000.0
2007-11-12 14:00:00,43.49,43.52,43.4,43.42,15100.0,33.5158,33.5389,33.4464,33.4618,15100.0
2007-11-12 14:10:00,43.42,43.43,43.26,43.33,20200.0,33.4618,33.4695,33.3385,33.3925,20200.0
2007-11-12 14:20:00,43.34,43.45,43.27,43.4,24400.0,33.4002,33.4849,33.3462,33.4464,24400.0
2007-11-12 14:30:00,43.4,43.58,43.4,43.53,11300.0,33.4464,33.5851,33.4464,33.5466,11300.0
2007-11-12 14:40:00,43.53,43.67,43.53,43.54,13500.0,33.5466,33.6545,33.5466,33.5543,13500.0
2007-11-12 14:50:00,43.53,43.55,43.48,43.51,15300.0,33.5466,33.562,33.5081,33.5312,15300.0
2007-11-12 15:00:00,43.48,43.48,43.24,43.27,23300.0,33.5081,33.5081,33.3231,33.3462,23300.0
2007-11-12 15:10:00,43.24,43.25,42.9,43.16,43500.0,33.3231,33.3308,33.0611,33.2614,43500.0
2007-11-12 15:20:00,43.14,43.18,42.9,42.91,26400.0,33.246,33.2769,33.0611,33.0688,26400.0
2007-11-12 15:30:00,42.89,42.93,42.58,42.78,71200.0,33.0534,33.0842,32.8145,32.9686,71200.0
2007-11-12 15:40:00,42.78,42.82,42.4,42.52,58900.0,32.9686,32.9994,32.6758,32.7682,58900.0
2007-11-12 15:50:00,42.5,42.55,42.3,42.4,84800.0,32.7528,32.7914,32.5987,32.6758,84800.0
2007-11-13 09:30:00,42.55,42.59,42.0,42.15,41900.0,32.7914,32.8222,32.3675,32.4831,41900.0
2007-11-13 09:40:00,42.16,42.2,41.89,41.98,42500.0,32.4908,32.5216,32.2827,32.3521,42500.0
2007-11-13 09:50:00,41.98,42.05,41.89,42.0,98200.0,32.3521,32.406,32.2827,32.3675,98200.0
2007-11-13 10:00:00,42.01,42.06,41.95,41.97,59400.0,32.3752,32.4137,32.329,32.3444,59400.0
2007-11-13 10:10:00,41.99,42.07,41.96,42.03,40300.0,32.3598,32.4214,32.3367,32.3906,40300.0
2007-11-13 10:20:00,42.04,42.44,42.04,42.44,32900.0,32.3983,32.7066,32.3983,32.7066,32900.0
2007-11-13 10:30:00,42.42,42.63,42.4,42.63,27800.0,32.6912,32.853,32.6758,32.853,27800.0
2007-11-13 10:40:00,42.63,42.94,42.47,42.88,34400.0,32.853,33.0919,32.7297,33.0457,34400.0
2007-11-13 10:50:00,42.88,42.94,42.69,42.73,41600.0,33.0457,33.0919,32.8992,32.9301,41600.0
2007-11-13 11:00:00,42.73,43.03,42.71,42.8,42300.0,32.9301,33.1613,32.9147,32.984,42300.0
2007-11-13 11:10:00,42.82,42.95,42.71,42.79,33900.0,32.9994,33.0996,32.9147,32.9763,33900.0
2007-11-13 11:20:00,42.8,42.94,42.75,42.82,9500.0,32.984,33.0919,32.9455,32.9994,9500.0
2007-11-13 11:30:00,42.84,43.12,42.82,43.04,11900.0,33.0148,33.2306,32.9994,33.169,11900.0
2007-11-13 11:40:00,43.04,43.07,42.98,43.04,7000.0,33.169,33.1921,33.1227,33.169,7000.0
2007-11-13 11:50:00,43.05,43.11,42.97,43.0,6800.0,33.1767,33.2229,33.115,33.1381,6800.0
2007-11-13 12:00:00,43.02,43.06,42.97,43.0,6300.0,33.1536,33.1844,33.115,33.1381,6300.0
2007-11-13 12:10:00,43.0,43.0,42.87,42.88,5000.0,33.1381,33.1381,33.038,33.0457,5000.0
2007-11-13 12:20:00,42.89,42.93,42.81,42.85,2700.0,33.0534,33.0842,32.9917,33.0225,2700.0
2007-11-13 12:30:00,42.85,42.88,42.81,42.88,4600.0,33.0225,33.0457,32.9917,33.0457,4600.0
2007-11-13 12:40:00,42.93,43.0,42.89,42.89,15300.0,33.0842,33.1381,33.0534,33.0534,15300.0
2007-11-13 12:50:00,42.89,42.9,42.67,42.67,5900.0,33.0534,33.0611,32.8838,32.8838,5900.0
2007-11-13 13:00:00,42.69,42.7,42.61,42.63,10100.0,32.8992,32.9069,32.8376,32.853,10100.0
2007-11-13 13:10:00,42.61,42.76,42.6,42.73,18700.0,32.8376,32.9532,32.8299,32.9301,18700.0
2007-11-13 13:20:00,42.72,42.76,42.7,42.72,13100.0,32.9224,32.9532,32.9069,32.9224,13100.0
2007-11-13 13:30:00,42.71,42.8,42.65,42.73,24600.0,32.9147,32.984,32.8684,32.9301,24600.0
2007-11-13 13:40:00,42.75,43.01,42.72,42.95,25600.0,32.9455,33.1459,32.9224,33.0996,25600.0
2007-11-13 13:50:00,42.95,43.11,42.95,43.11,8800.0,33.0996,33.2229,33.0996,33.2229,8800.0
2007-11-13 14:00:00,43.09,43.1,43.06,43.07,11600.0,33.2075,33.2152,33.1844,33.1921,11600.0
2007-11-13 14:10:00,43.07,43.2,43.05,43.19,11000.0,33.1921,33.2923,33.1767,33.2846,11000.0
2007-11-13 14:20:00,43.19,43.25,42.91,42.93,19500.0,33.2846,33.3308,33.0688,33.0842,19500.0
2007-11-13 14:30:00,42.9,43.14,42.9,43.14,12000.0,33.0611,33.246,33.0611,33.246,12000.0
2007-11-13 14:40:00,43.14,43.33,43.09,43.31,23500.0,33.246,33.3925,33.2075,33.377,23500.0
2007-11-13 14:50:00,43.32,43.39,43.26,43.35,18000.0,33.3848,33.4387,33.3385,33.4079,18000.0
2007-11-13 15:00:00,43.38,43.48,43.35,43.4,30400.0,33.431,33.5081,33.4079,33.4464,30400.0
2007-11-13 15:10:00,43.4,43.46,43.36,43.42,23000.0,33.4464,33.4926,33.4156,33.4618,23000.0
2007-11-13 15:20:00,43.47,43.53,43.0,43.03,42900.0,33.5004,33.5466,33.1381,33.1613,42900.0
2007-11-13 15:30:00,43.04,43.19,42.95,43.18,33500.0,33.169,33.2846,33.0996,33.2769,33500.0
2007-11-13 15:40:00,43.15,43.2,43.08,43.08,26000.0,33.2537,33.2923,33.1998,33.1998,26000.0
2007-11-13 15:50:00,43.08,43.12,42.92,42.94,61900.0,33.1998,33.2306,33.0765,33.0919,61900.0
2007-11-14 09:30:00,43.16,43.81,43.15,43.72,13400.0,33.2614,33.7624,33.2537,33.693,13400.0
2007-11-14 09:40:00,43.73,43.74,43.16,43.26,21400.0,33.7007,33.7084,33.2614,33.3385,21400.0
2007-11-14 09:50:00,43.22,43.33,43.18,43.33,13900.0,33.3077,33.3925,33.2769,33.3925,13900.0
2007-11-14 10:00:00,43.33,43.44,43.17,43.22,13200.0,33.3925,33.4772,33.2692,33.3077,13200.0
2007-11-14 10:10:00,43.18,43.21,43.08,43.17,14100.0,33.2769,33.3,33.1998,33.2692,14100.0
2007-11-14 10:20:00,43.18,43.28,42.98,43.22,32500.0,33.2769,33.3539,33.1227,33.3077,32500.0
2007-11-14 10:30:00,43.23,43.42,43.19,43.34,17500.0,33.3154,33.4618,33.2846,33.4002,17500.0
2007-11-14 10:40:00,43.33,43.36,43.22,43.34,6700.0,33.3925,33.4156,33.3077,33.4002,6700.0
2007-11-14 10:50:00,43.34,43.39,43.19,43.22,8600.0,33.4002,33.4387,33.2846,33.3077,8600.0
2007-11-14 11:00:00,43.19,43.26,43.06,43.09,21100.0,33.2846,33.3385,33.1844,33.2075,21100.0
2007-11-14 11:10:00,43.1,43.21,43.04,43.17,21000.0,33.2152,33.3,33.169,33.2692,21000.0
2007-11-14 11:20:00,43.18,43.33,43.17,43.21,8400.0,33.2769,33.3925,33.2692,33.3,8400.0
2007-11-14 11:30:00,43.21,43.24,43.13,43.13,8200.0,33.3,33.3231,33.2383,33.2383,8200.0
2007-11-14 11:40:00,43.13,43.24,43.11,43.23,16300.0,33.2383,33.3231,33.2229,33.3154,16300.0
2007-11-14 11:50:00,43.2,43.22,43.14,43.15,17600.0,33.2923,33.3077,33.246,33.2537,17600.0
2007-11-14 12:00:00,43.15,43.23,43.15,43.18,16000.0,33.2537,33.3154,33.2537,33.2769,16000.0
2007-11-14 12:10:00,43.2,43.37,43.2,43.33,9100.0,33.2923,33.4233,33.2923,33.3925,9100.0
2007-11-14 12:20:00,43.35,43.45,43.25,43.3,35700.0,33.4079,33.4849,33.3308,33.3693,35700.0
2007-11-14 12:30:00,43.28,43.32,43.28,43.31,7000.0,33.3539,33.3848,33.3539,33.377,7000.0
2007-11-14 12:40:00,43.33,43.34,43.27,43.31,7400.0,33.3925,33.4002,33.3462,33.377,7400.0
2007-11-14 12:50:00,43.32,43.4,43.26,43.34,7000.0,33.3848,33.4464,33.3385,33.4002,7000.0
2007-11-14 13:00:00,43.32,43.39,43.28,43.34,8600.0,33.3848,33.4387,33.3539,33.4002,8600.0
2007-11-14 13:10:00,43.34,43.5,43.34,43.45,7500.0,33.4002,33.5235,33.4002,33.4849,7500.0
2007-11-14 13:20:00,43.48,43.48,43.25,43.29,41900.0,33.5081,33.5081,33.3308,33.3616,41900.0
2007-11-14 13:30:00,43.27,43.53,43.25,43.41,17700.0,33.3462,33.5466,33.3308,33.4541,17700.0
2007-11-14 13:40:00,43.39,43.45,43.22,43.38,22500.0,33.4387,33.4849,33.3077,33.431,22500.0
2007-11-14 13:50:00,43.38,43.4,43.17,43.17,16300.0,33.431,33.4464,33.2692,33.2692,16300.0
2007-11-14 14:00:00,43.17,43.25,43.11,43.16,20700.0,33.2692,33.3308,33.2229,33.2614,20700.0
2007-11-14 14:10:00,43.17,43.32,43.14,43.23,21700.0,33.2692,33.3848,33.246,33.3154,21700.0
2007-11-14 14:20:00,43.21,43.35,43.21,43.26,13400.0,33.3,33.4079,33.3,33.3385,13400.0
2007-11-14 14:30:00,43.29,43.43,43.24,43.31,21600.0,33.3616,33.4695,33.3231,33.377,21600.0
2007-11-14 14:40:00,43.32,43.41,43.25,43.37,16700.0,33.3848,33.4541,33.3308,33.4233,16700.0
2007-11-14 14:50:00,43.4,43.49,43.32,43.33,13400.0,33.4464,33.5158,33.3848,33.3925,13400.0
2007-11-14 15:00:00,43.34,43.44,43.31,43.43,22400.0,33.4002,33.4772,33.377,33.4695,22400.0
2007-11-14 15:10:00,43.42,43.44,43.29,43.31,16900.0,33.4618,33.4772,33.3616,33.377,16900.0
2007-11-14 15:20:00,43.3,43.44,43.26,43.4,36100.0,33.3693,33.4772,33.3385,33.4464,36100.0
2007-11-14 15:30:00,43.41,43.44,43.02,43.07,44600.0,33.4541,33.4772,33.1536,33.1921,44600.0
2007-11-14 15:40:00,43.08,43.17,42.96,43.06,84400.0,33.1998,33.2692,33.1073,33.1844,84400.0
2007-11-14 15:50:00,43.08,43.12,42.95,43.03,75600.0,33.1998,33.2306,33.0996,33.1613,75600.0
2007-11-15 09:30:00,42.86,43.0,42.15,42.46,22000.0,33.0303,33.1381,32.4831,32.722,22000.0
2007-11-15 09:40:00,42.5,42.67,42.22,42.22,14400.0,32.7528,32.8838,32.537,32.537,14400.0
2007-11-15 09:50:00,42.22,42.51,42.22,42.22,14500.0,32.537,32.7605,32.537,32.537,14500.0
2007-11-15 10:00:00,42.26,42.34,42.0,42.12,16700.0,32.5679,32.6295,32.3675,32.46,16700.0
2007-11-15 10:10:00,42.15,42.33,42.13,42.2,10300.0,32.4831,32.6218,32.4677,32.5216,10300.0
2007-11-15 10:20:00,42.23,42.26,42.05,42.18,11100.0,32.5447,32.5679,32.406,32.5062,11100.0
2007-11-15 10:30:00,42.17,42.35,42.08,42.33,22500.0,32.4985,32.6372,32.4291,32.6218,22500.0
2007-11-15 10:40:00,42.35,42.35,42.24,42.29,11000.0,32.6372,32.6372,32.5524,32.591,11000.0
2007-11-15 10:50:00,42.29,42.31,42.21,42.21,10000.0,32.591,32.6064,32.5293,32.5293,10000.0
2007-11-15 11:00:00,42.21,42.35,42.15,42.3,16000.0,32.5293,32.6372,32.4831,32.5987,16000.0
2007-11-15 11:10:00,42.31,42.41,42.31,42.31,26000.0,32.6064,32.6835,32.6064,32.6064,26000.0
2007-11-15 11:20:00,42.32,42.37,42.04,42.07,12600.0,32.6141,32.6526,32.3983,32.4214,12600.0
2007-11-15 11:30:00,42.11,42.11,41.89,41.95,31400.0,32.4523,32.4523,32.2827,32.329,31400.0
2007-11-15 11:40:00,41.97,42.0,41.61,41.83,130600.0,32.3444,32.3675,32.0669,32.2365,130600.0
2007-11-15 11:50:00,41.81,41.96,41.72,41.93,34100.0,32.2211,32.3367,32.1517,32.3135,34100.0
2007-11-15 12:00:00,41.88,42.15,41.88,42.15,29100.0,32.275,32.4831,32.275,32.4831,29100.0
2007-11-15 12:10:00,42.12,42.23,42.05,42.06,17400.0,32.46,32.5447,32.406,32.4137,17400.0
2007-11-15 12:20:00,42.04,42.2,42.04,42.16,6900.0,32.3983,32.5216,32.3983,32.4908,6900.0
2007-11-15 12:30:00,42.12,42.14,41.95,42.13,17600.0,32.46,32.4754,32.329,32.4677,17600.0
2007-11-15 12:40:00,42.12,42.18,41.99,42.06,9800.0,32.46,32.5062,32.3598,32.4137,9800.0
2007-11-15 12:50:00,42.02,42.2,42.02,42.15,7200.0,32.3829,32.5216,32.3829,32.4831,7200.0
2007-11-15 13:00:00,42.15,42.26,42.07,42.09,8200.0,32.4831,32.5679,32.4214,32.4368,8200.0
2007-11-15 13:10:00,42.09,42.09,41.91,41.97,17100.0,32.4368,32.4368,32.2981,32.3444,17100.0
2007-11-15 13:20:00,41.98,42.04,41.88,42.01,13700.0,32.3521,32.3983,32.275,32.3752,13700.0
2007-11-15 13:30:00,42.03,42.11,42.0,42.07,19800.0,32.3906,32.4523,32.3675,32.4214,19800.0
2007-11-15 13:40:00,42.11,42.17,42.06,42.1,21900.0,32.4523,32.4985,32.4137,32.4446,21900.0
2007-11-15 13:50:00,42.11,42.12,42.0,42.08,15000.0,32.4523,32.46,32.3675,32.4291,15000.0
2007-11-15 14:00:00,42.08,42.16,41.95,42.11,32100.0,32.4291,32.4908,32.329,32.4523,32100.0
2007-11-15 14:10:00,42.1,42.14,42.03,42.07,15400.0,32.4446,32.4754,32.3906,32.4214,15400.0
2007-11-15 14:20:00,42.07,42.24,42.05,42.13,29700.0,32.4214,32.5524,32.406,32.4677,29700.0
2007-11-15 14:30:00,42.1,42.21,42.05,42.2,32600.0,32.4446,32.5293,32.406,32.5216,32600.0
2007-11-15 14:40:00,42.18,42.21,42.02,42.08,50700.0,32.5062,32.5293,32.3829,32.4291,50700.0
2007-11-15 14:50:00,42.08,42.19,41.98,42.0,91900.0,32.4291,32.5139,32.3521,32.3675,91900.0
2007-11-15 15:00:00,42.04,42.19,41.97,42.17,35900.0,32.3983,32.5139,32.3444,32.4985,35900.0
2007-11-15 15:10:00,42.15,42.17,41.99,42.14,36400.0,32.4831,32.4985,32.3598,32.4754,36400.0
2007-11-15 15:20:00,42.13,42.31,42.09,42.1,19100.0,32.4677,32.6064,32.4368,32.4446,19100.0
2007-11-15 15:30:00,42.1,42.24,41.7,41.84,51900.0,32.4446,32.5524,32.1363,32.2442,51900.0
2007-11-15 15:40:00,41.8,42.22,41.78,42.1,28100.0,32.2134,32.537,32.1979,32.4446,28100.0
2007-11-15 15:50:00,42.09,42.18,42.03,42.12,43400.0,32.4368,32.5062,32.3906,32.46,43400.0
2007-11-16 09:30:00,42.28,42.48,42.2,42.2,5000.0,32.5833,32.7374,32.5216,32.5216,5000.0
2007-11-16 09:40:00,42.14,42.14,41.67,41.87,12700.0,32.4754,32.4754,32.1132,32.2673,12700.0
2007-11-16 09:50:00,41.83,41.94,41.55,41.55,37300.0,32.2365,32.3213,32.0207,32.0207,37300.0
2007-11-16 10:00:00,41.53,41.59,41.13,41.2,37200.0,32.0053,32.0515,31.697,31.751,37200.0
2007-11-16 10:10:00,41.2,41.35,41.16,41.24,27300.0,31.751,31.8666,31.7201,31.7818,27300.0
2007-11-16 10:20:00,41.22,41.24,40.83,40.86,32000.0,31.7664,31.7818,31.4658,31.4889,32000.0
2007-11-16 10:30:00,40.85,40.98,40.78,40.94,31500.0,31.4812,31.5814,31.4273,31.5506,31500.0
2007-11-16 10:40:00,40.94,41.23,40.94,41.2,16100.0,31.5506,31.7741,31.5506,31.751,16100.0
2007-11-16 10:50:00,41.2,41.52,41.15,41.41,16500.0,31.751,31.9976,31.7124,31.9128,16500.0
2007-11-16 11:00:00,41.41,41.63,41.41,41.49,22200.0,31.9128,32.0823,31.9128,31.9745,22200.0
2007-11-16 11:10:00,41.49,41.52,41.43,41.47,5300.0,31.9745,31.9976,31.9282,31.959,5300.0
2007-11-16 11:20:00,41.49,41.51,41.19,41.22,18200.0,31.9745,31.9899,31.7433,31.7664,18200.0
2007-11-16 11:30:00,41.22,41.53,41.22,41.52,15800.0,31.7664,32.0053,31.7664,31.9976,15800.0
2007-11-16 11:40:00,41.5,41.55,41.39,41.53,16900.0,31.9822,32.0207,31.8974,32.0053,16900.0
2007-11-16 11:50:00,41.51,41.72,41.51,41.72,10300.0,31.9899,32.1517,31.9899,32.1517,10300.0
2007-11-16 12:00:00,41.7,41.84,41.7,41.84,19700.0,32.1363,32.2442,32.1363,32.2442,19700.0
2007-11-16 12:10:00,41.84,42.07,41.79,41.97,22800.0,32.2442,32.4214,32.2057,32.3444,22800.0
2007-11-16 12:20:00,42.0,42.04,41.93,41.98,12900.0,32.3675,32.3983,32.3135,32.3521,12900.0
2007-11-16 12:30:00,42.01,42.11,41.92,41.95,25900.0,32.3752,32.4523,32.3058,32.329,25900.0
2007-11-16 12:40:00,42.01,42.06,41.91,42.01,12700.0,32.3752,32.4137,32.2981,32.3752,12700.0
2007-11-16 12:50:00,41.95,41.97,41.88,41.97,16000.0,32.329,32.3444,32.275,32.3444,16000.0
2007-11-16 13:00:00,41.93,42.0,41.88,42.0,16600.0,32.3135,32.3675,32.275,32.3675,16600.0
2007-11-16 13:10:00,41.96,42.07,41.93,42.07,19100.0,32.3367,32.4214,32.3135,32.4214,19100.0
2007-11-16 13:20:00,42.05,42.05,41.96,42.02,18300.0,32.406,32.406,32.3367,32.3829,18300.0
2007-11-16 13:30:00,42.0,42.1,41.97,42.0,9000.0,32.3675,32.4446,32.3444,32.3675,9000.0
2007-11-16 13:40:00,42.0,42.2,42.0,42.1,8700.0,32.3675,32.5216,32.3675,32.4446,8700.0
2007-11-16 13:50:00,42.05,42.09,41.96,42.09,13000.0,32.406,32.4368,32.3367,32.4368,13000.0
2007-11-16 14:00:00,42.03,42.1,41.95,42.06,35700.0,32.3906,32.4446,32.329,32.4137,35700.0
2007-11-16 14:10:00,42.01,42.07,41.96,41.99,32800.0,32.3752,32.4214,32.3367,32.3598,32800.0
2007-11-16 14:20:00,41.98,42.14,41.95,42.12,37300.0,32.3521,32.4754,32.329,32.46,37300.0
2007-11-16 14:30:00,42.12,42.16,41.94,41.98,49600.0,32.46,32.4908,32.3213,32.3521,49600.0
2007-11-16 14:40:00,41.98,42.06,41.82,41.85,31500.0,32.3521,32.4137,32.2288,32.2519,31500.0
2007-11-16 14:50:00,41.84,42.06,41.84,42.0,25300.0,32.2442,32.4137,32.2442,32.3675,25300.0
2007-11-16 15:00:00,42.0,42.05,41.84,41.87,20400.0,32.3675,32.406,32.2442,32.2673,20400.0
2007-11-16 15:10:00,41.91,42.0,41.83,41.88,25700.0,32.2981,32.3675,32.2365,32.275,25700.0
2007-11-16 15:20:00,41.87,42.0,41.82,41.82,18700.0,32.2673,32.3675,32.2288,32.2288,18700.0
2007-11-16 15:30:00,41.81,41.87,41.76,41.79,20900.0,32.2211,32.2673,32.1825,32.2057,20900.0
2007-11-16 15:40:00,41.78,42.04,41.78,42.04,32200.0,32.1979,32.3983,32.1979,32.3983,32200.0
2007-11-16 15:50:00,42.1,42.13,42.0,42.05,24200.0,32.4446,32.4677,32.3675,32.406,24200.0
2007-11-19 09:30:00,41.79,41.79,41.56,41.68,4900.0,32.2057,32.2057,32.0284,32.1209,4900.0
2007-11-19 09:40:00,41.71,41.76,41.29,41.42,10100.0,32.144,32.1825,31.8203,31.9205,10100.0
2007-11-19 09:50:00,41.45,41.45,41.26,41.38,4100.0,31.9436,31.9436,31.7972,31.8897,4100.0
2007-11-19 10:00:00,41.33,41.5,41.33,41.38,10200.0,31.8512,31.9822,31.8512,31.8897,10200.0
2007-11-19 10:10:00,41.38,41.5,41.22,41.5,15600.0,31.8897,31.9822,31.7664,31.9822,15600.0
2007-11-19 10:20:00,41.5,41.56,41.26,41.27,8100.0,31.9822,32.0284,31.7972,31.8049,8100.0
2007-11-19 10:30:00,41.23,41.26,40.92,40.92,10800.0,31.7741,31.7972,31.5352,31.5352,10800.0
2007-11-19 10:40:00,40.94,41.05,40.94,41.03,5700.0,31.5506,31.6354,31.5506,31.62,5700.0
2007-11-19 10:50:00,41.05,41.05,40.86,40.94,6500.0,31.6354,31.6354,31.4889,31.5506,6500.0
2007-11-19 11:00:00,40.94,41.06,40.88,40.88,8600.0,31.5506,31.6431,31.5044,31.5044,8600.0
2007-11-19 11:10:00,40.83,41.09,40.76,41.09,12600.0,31.4658,31.6662,31.4119,31.6662,12600.0
2007-11-19 11:20:00,41.09,41.21,40.98,41.06,9900.0,31.6662,31.7587,31.5814,31.6431,9900.0
2007-11-19 11:30:00,41.07,41.27,41.02,41.26,14500.0,31.6508,31.8049,31.6122,31.7972,14500.0
2007-11-19 11:40:00,41.28,41.31,41.17,41.27,15100.0,31.8126,31.8357,31.7278,31.8049,15100.0
2007-11-19 11:50:00,41.28,41.37,41.17,41.17,12300.0,31.8126,31.882,31.7278,31.7278,12300.0
2007-11-19 12:00:00,41.15,41.29,41.05,41.29,14900.0,31.7124,31.8203,31.6354,31.8203,14900.0
2007-11-19 12:10:00,41.29,41.31,41.11,41.15,14400.0,31.8203,31.8357,31.6816,31.7124,14400.0
2007-11-19 12:20:00,41.16,41.19,41.07,41.09,5400.0,31.7201,31.7433,31.6508,31.6662,5400.0
2007-11-19 12:30:00,41.08,41.18,41.05,41.14,5800.0,31.6585,31.7356,31.6354,31.7047,5800.0
2007-11-19 12:40:00,41.14,41.14,40.97,41.12,8300.0,31.7047,31.7047,31.5737,31.6893,8300.0
2007-11-19 12:50:00,41.09,41.14,41.01,41.14,12100.0,31.6662,31.7047,31.6045,31.7047,12100.0
2007-11-19 13:00:00,41.15,41.25,41.0,41.05,9600.0,31.7124,31.7895,31.5968,31.6354,9600.0
2007-11-19 13:10:00,41.0,41.03,40.58,40.64,20300.0,31.5968,31.62,31.2732,31.3194,20300.0
2007-11-19 13:20:00,40.64,40.92,40.61,40.9,13600.0,31.3194,31.5352,31.2963,31.5198,13600.0
2007-11-19 13:30:00,40.9,40.94,40.8,40.94,5300.0,31.5198,31.5506,31.4427,31.5506,5300.0
2007-11-19 13:40:00,40.93,40.93,40.74,40.79,10000.0,31.5429,31.5429,31.3965,31.435,10000.0
2007-11-19 13:50:00,40.75,40.89,40.55,40.56,8900.0,31.4042,31.5121,31.25,31.2577,8900.0
2007-11-19 14:00:00,40.56,40.59,40.4,40.54,47800.0,31.2577,31.2809,31.1344,31.2423,47800.0
2007-11-19 14:10:00,40.51,40.66,40.48,40.66,37100.0,31.2192,31.3348,31.1961,31.3348,37100.0
2007-11-19 14:20:00,40.65,40.68,40.49,40.58,24200.0,31.3271,31.3502,31.2038,31.2732,24200.0
2007-11-19 14:30:00,40.57,40.65,40.55,40.64,12900.0,31.2655,31.3271,31.25,31.3194,12900.0
2007-11-19 14:40:00,40.64,40.85,40.62,40.66,13700.0,31.3194,31.4812,31.304,31.3348,13700.0
2007-11-19 14:50:00,40.65,40.69,40.4,40.4,13100.0,31.3271,31.3579,31.1344,31.1344,13100.0
2007-11-19 15:00:00,40.41,40.42,40.24,40.33,26700.0,31.1421,31.1499,31.0111,31.0805,26700.0
2007-11-19 15:10:00,40.32,40.44,40.27,40.33,28400.0,31.0728,31.1653,31.0343,31.0805,28400.0
2007-11-19 15:20:00,40.33,40.51,40.29,40.41,26500.0,31.0805,31.2192,31.0497,31.1421,26500.0
2007-11-19 15:30:00,40.42,40.45,40.32,40.35,23800.0,31.1499,31.173,31.0728,31.0959,23800.0
2007-11-19 15:40:00,40.34,40.34,40.09,40.15,30300.0,31.0882,31.0882,30.8955,30.9418,30300.0
2007-11-19 15:50:00,40.11,40.26,40.11,40.12,39700.0,30.911,31.0266,30.911,30.9187,39700.0
2007-11-20 09:30:00,40.24,40.43,39.98,40.13,25200.0,31.0111,31.1576,30.8108,30.9264,25200.0
2007-11-20 09:40:00,40.14,40.28,40.07,40.23,17200.0,30.9341,31.042,30.8801,31.0034,17200.0
2007-11-20 09:50:00,40.24,40.41,40.21,40.38,59800.0,31.0111,31.1421,30.988,31.119,59800.0
2007-11-20 10:00:00,40.39,40.78,40.39,40.78,30400.0,31.1267,31.4273,31.1267,31.4273,30400.0
2007-11-20 10:10:00,40.76,40.78,40.44,40.55,36500.0,31.4119,31.4273,31.1653,31.25,36500.0
2007-11-20 10:20:00,40.61,40.68,40.59,40.64,9300.0,31.2963,31.3502,31.2809,31.3194,9300.0
2007-11-20 10:30:00,40.62,40.84,40.52,40.78,18500.0,31.304,31.4735,31.2269,31.4273,18500.0
2007-11-20 10:40:00,40.82,40.84,40.76,40.8,10000.0,31.4581,31.4735,31.4119,31.4427,10000.0
2007-11-20 10:50:00,40.8,41.08,40.76,41.08,10800.0,31.4427,31.6585,31.4119,31.6585,10800.0
2007-11-20 11:00:00,41.06,41.19,40.99,41.06,9300.0,31.6431,31.7433,31.5891,31.6431,9300.0
2007-11-20 11:10:00,41.07,41.08,40.86,40.94,11100.0,31.6508,31.6585,31.4889,31.5506,11100.0
2007-11-20 11:20:00,40.95,40.95,40.8,40.81,10600.0,31.5583,31.5583,31.4427,31.4504,10600.0
2007-11-20 11:30:00,40.82,40.85,40.75,40.81,6600.0,31.4581,31.4812,31.4042,31.4504,6600.0
2007-11-20 11:40:00,40.81,40.83,40.69,40.73,4600.0,31.4504,31.4658,31.3579,31.3888,4600.0
2007-11-20 11:50:00,40.76,40.86,40.76,40.83,4600.0,31.4119,31.4889,31.4119,31.4658,4600.0
2007-11-20 12:00:00,40.83,40.87,40.56,40.57,9900.0,31.4658,31.4967,31.2577,31.2655,9900.0
2007-11-20 12:10:00,40.53,40.54,40.34,40.48,10700.0,31.2346,31.2423,31.0882,31.1961,10700.0
2007-11-20 12:20:00,40.47,40.64,40.47,40.49,4600.0,31.1884,31.3194,31.1884,31.2038,4600.0
2007-11-20 12:30:00,40.49,40.51,40.3,40.36,37100.0,31.2038,31.2192,31.0574,31.1036,37100.0
2007-11-20 12:40:00,40.33,40.33,40.25,40.26,19300.0,31.0805,31.0805,31.0188,31.0266,19300.0
2007-11-20 12:50:00,40.27,40.45,40.19,40.26,18900.0,31.0343,31.173,30.9726,31.0266,18900.0
2007-11-20 13:00:00,40.28,40.3,40.04,40.06,14100.0,31.042,31.0574,30.857,30.8724,14100.0
2007-11-20 13:10:00,40.07,40.1,39.69,39.93,18600.0,30.8801,30.9032,30.5873,30.7722,18600.0
2007-11-20 13:20:00,39.94,40.07,39.65,39.73,46400.0,30.7799,30.8801,30.5565,30.6181,46400.0
2007-11-20 13:30:00,39.7,39.89,39.63,39.81,40600.0,30.595,30.7414,30.541,30.6798,40600.0
2007-11-20 13:40:00,39.78,39.81,39.63,39.77,24800.0,30.6566,30.6798,30.541,30.6489,24800.0
2007-11-20 13:50:00,39.74,39.92,39.62,39.9,18000.0,30.6258,30.7645,30.5333,30.7491,18000.0
2007-11-20 14:00:00,39.85,40.2,39.81,39.96,25500.0,30.7106,30.9803,30.6798,30.7954,25500.0
2007-11-20 14:10:00,39.96,40.04,39.88,40.0,14900.0,30.7954,30.857,30.7337,30.8262,14900.0
2007-11-20 14:20:00,40.01,40.04,39.49,39.5,18700.0,30.8339,30.857,30.4331,30.4409,18700.0
2007-11-20 14:30:00,39.53,39.74,39.53,39.73,16900.0,30.464,30.6258,30.464,30.6181,16900.0
2007-11-20 14:40:00,39.71,39.86,39.65,39.84,12900.0,30.6027,30.7183,30.5565,30.7029,12900.0
2007-11-20 14:50:00,39.84,39.89,39.69,39.78,16700.0,30.7029,30.7414,30.5873,30.6566,16700.0
2007-11-20 15:00:00,39.75,39.83,39.59,39.64,14900.0,30.6335,30.6952,30.5102,30.5487,14900.0
2007-11-20 15:10:00,39.64,39.73,39.56,39.59,13300.0,30.5487,30.6181,30.4871,30.5102,13300.0
2007-11-20 15:20:00,39.59,39.99,39.59,39.99,19200.0,30.5102,30.8185,30.5102,30.8185,19200.0
2007-11-20 15:30:00,39.97,40.26,39.96,40.22,31600.0,30.8031,31.0266,30.7954,30.9957,31600.0
2007-11-20 15:40:00,40.25,40.61,40.23,40.53,43700.0,31.0188,31.2963,31.0034,31.2346,43700.0
2007-11-20 15:50:00,40.49,40.53,40.21,40.35,40400.0,31.2038,31.2346,30.988,31.0959,40400.0
2007-11-21 09:30:00,40.0,40.19,39.54,39.68,6600.0,30.8262,30.9726,30.4717,30.5796,6600.0
2007-11-21 09:40:00,39.6,39.97,39.47,39.63,9500.0,30.5179,30.8031,30.4177,30.541,9500.0
2007-11-21 09:50:00,39.74,39.8,39.46,39.62,9100.0,30.6258,30.6721,30.41,30.5333,9100.0
2007-11-21 10:00:00,39.62,39.76,39.28,39.51,15100.0,30.5333,30.6412,30.2713,30.4486,15100.0
2007-11-21 10:10:00,39.51,39.74,39.49,39.61,21100.0,30.4486,30.6258,30.4331,30.5256,21100.0
2007-11-21 10:20:00,39.59,39.59,39.39,39.42,10300.0,30.5102,30.5102,30.3561,30.3792,10300.0
2007-11-21 10:30:00,39.43,39.46,39.2,39.2,22000.0,30.3869,30.41,30.2097,30.2097,22000.0
2007-11-21 10:40:00,39.19,39.23,38.87,39.08,34600.0,30.202,30.2328,29.9553,30.1172,34600.0
2007-11-21 10:50:00,38.95,39.21,38.86,38.95,32300.0,30.017,30.2174,29.9476,30.017,32300.0
2007-11-21 11:00:00,38.91,38.92,38.75,38.8,35200.0,29.9862,29.9939,29.8629,29.9014,35200.0
2007-11-21 11:10:00,38.82,39.01,38.81,38.98,15000.0,29.9168,30.0632,29.9091,30.0401,15000.0
2007-11-21 11:20:00,38.99,39.07,38.94,38.99,8000.0,30.0478,30.1095,30.0093,30.0478,8000.0
2007-11-21 11:30:00,39.0,39.33,39.0,39.29,10800.0,30.0555,30.3098,30.0555,30.279,10800.0
2007-11-21 11:40:00,39.32,39.38,39.23,39.23,11100.0,30.3021,30.3484,30.2328,30.2328,11100.0
2007-11-21 11:50:00,39.23,39.35,39.22,39.26,5900.0,30.2328,30.3253,30.2251,30.2559,5900.0
2007-11-21 12:00:00,39.25,39.52,39.25,39.41,14300.0,30.2482,30.4563,30.2482,30.3715,14300.0
2007-11-21 12:10:00,39.38,39.51,39.34,39.34,16800.0,30.3484,30.4486,30.3175,30.3175,16800.0
2007-11-21 12:20:00,39.33,39.33,39.21,39.25,8800.0,30.3098,30.3098,30.2174,30.2482,8800.0
2007-11-21 12:30:00,39.23,39.32,39.12,39.32,11200.0,30.2328,30.3021,30.148,30.3021,11200.0
2007-11-21 12:40:00,39.32,39.56,39.28,39.5,7900.0,30.3021,30.4871,30.2713,30.4409,7900.0
2007-11-21 12:50:00,39.52,39.7,39.37,39.63,10700.0,30.4563,30.595,30.3407,30.541,10700.0
2007-11-21 13:00:00,39.62,39.69,39.29,39.45,30500.0,30.5333,30.5873,30.279,30.4023,30500.0
2007-11-21 13:10:00,39.43,39.45,39.28,39.41,6200.0,30.3869,30.4023,30.2713,30.3715,6200.0
2007-11-21 13:20:00,39.41,39.55,39.37,39.37,17000.0,30.3715,30.4794,30.3407,30.3407,17000.0
2007-11-21 13:30:00,39.37,39.59,39.3,39.47,16000.0,30.3407,30.5102,30.2867,30.4177,16000.0
2007-11-21 13:40:00,39.44,39.55,39.35,39.46,5500.0,30.3946,30.4794,30.3253,30.41,5500.0
2007-11-21 13:50:00,39.48,39.5,39.41,39.48,5500.0,30.4254,30.4409,30.3715,30.4254,5500.0
2007-11-21 14:00:00,39.47,39.55,39.44,39.52,9500.0,30.4177,30.4794,30.3946,30.4563,9500.0
2007-11-21 14:10:00,39.51,39.64,39.46,39.56,7500.0,30.4486,30.5487,30.41,30.4871,7500.0
2007-11-21 14:20:00,39.58,39.6,39.46,39.51,10700.0,30.5025,30.5179,30.41,30.4486,10700.0
2007-11-21 14:30:00,39.51,39.63,39.48,39.5,7500.0,30.4486,30.541,30.4254,30.4409,7500.0
2007-11-21 14:40:00,39.51,39.55,39.47,39.5,6400.0,30.4486,30.4794,30.4177,30.4409,6400.0
2007-11-21 14:50:00,39.49,39.7,39.49,39.6,12200.0,30.4331,30.595,30.4331,30.5179,12200.0
2007-11-21 15:00:00,39.62,39.72,39.27,39.6,34100.0,30.5333,30.6104,30.2636,30.5179,34100.0
2007-11-21 15:10:00,39.58,39.62,39.39,39.39,35900.0,30.5025,30.5333,30.3561,30.3561,35900.0
2007-11-21 15:20:00,39.38,39.57,39.36,39.47,23700.0,30.3484,30.4948,30.333,30.4177,23700.0
2007-11-21 15:30:00,39.47,39.62,39.46,39.46,25200.0,30.4177,30.5333,30.41,30.41,25200.0
2007-11-21 15:40:00,39.46,39.53,39.34,39.45,31600.0,30.41,30.464,30.3175,30.4023,31600.0
2007-11-21 15:50:00,39.49,39.58,39.31,39.31,27000.0,30.4331,30.5025,30.2944,30.2944,27000.0
2007-11-23 09:30:00,39.69,39.88,39.44,39.44,6200.0,30.5873,30.7337,30.3946,30.3946,6200.0
2007-11-23 09:40:00,39.53,39.68,39.24,39.66,13200.0,30.464,30.5796,30.2405,30.5642,13200.0
2007-11-23 09:50:00,39.67,39.7,39.44,39.52,19800.0,30.5719,30.595,30.3946,30.4563,19800.0
2007-11-23 10:00:00,39.5,39.68,39.5,39.62,6600.0,30.4409,30.5796,30.4409,30.5333,6600.0
2007-11-23 10:10:00,39.62,39.69,39.59,39.65,9700.0,30.5333,30.5873,30.5102,30.5565,9700.0
2007-11-23 10:20:00,39.68,39.69,39.59,39.61,6200.0,30.5796,30.5873,30.5102,30.5256,6200.0
2007-11-23 10:30:00,39.59,39.75,39.52,39.73,6900.0,30.5102,30.6335,30.4563,30.6181,6900.0
2007-11-23 10:40:00,39.76,39.79,39.64,39.7,4300.0,30.6412,30.6643,30.5487,30.595,4300.0
2007-11-23 10:50:00,39.69,39.9,39.68,39.9,5900.0,30.5873,30.7491,30.5796,30.7491,5900.0
2007-11-23 11:00:00,39.87,40.02,39.85,39.96,5300.0,30.726,30.8416,30.7106,30.7954,5300.0
2007-11-23 11:10:00,39.95,39.95,39.85,39.85,3700.0,30.7876,30.7876,30.7106,30.7106,3700.0
2007-11-23 11:20:00,39.86,39.87,39.75,39.8,6600.0,30.7183,30.726,30.6335,30.6721,6600.0
2007-11-23 11:30:00,39.75,39.9,39.73,39.9,5300.0,30.6335,30.7491,30.6181,30.7491,5300.0
2007-11-23 11:40:00,39.89,39.95,39.86,39.95,3700.0,30.7414,30.7876,30.7183,30.7876,3700.0
2007-11-23 11:50:00,39.92,39.94,39.84,39.88,4900.0,30.7645,30.7799,30.7029,30.7337,4900.0
2007-11-23 12:00:00,39.89,39.92,39.75,39.86,8100.0,30.7414,30.7645,30.6335,30.7183,8100.0
2007-11-23 12:10:00,39.88,40.13,39.88,40.13,7500.0,30.7337,30.9264,30.7337,30.9264,7500.0
2007-11-23 12:20:00,40.13,40.15,40.03,40.14,5700.0,30.9264,30.9418,30.8493,30.9341,5700.0
2007-11-23 12:30:00,40.14,40.17,39.9,39.9,7200.0,30.9341,30.9572,30.7491,30.7491,7200.0
2007-11-23 12:40:00,39.9,40.07,39.9,40.01,10100.0,30.7491,30.8801,30.7491,30.8339,10100.0
2007-11-23 12:50:00,39.99,40.02,39.75,39.8,14800.0,30.8185,30.8416,30.6335,30.6721,14800.0
2007-11-26 09:30:00,39.77,39.86,39.58,39.66,20800.0,30.6489,30.7183,30.5025,30.5642,20800.0
2007-11-26 09:40:00,39.73,40.01,39.67,39.73,14100.0,30.6181,30.8339,30.5719,30.6181,14100.0
2007-11-26 09:50:00,39.76,39.85,39.45,39.65,26600.0,30.6412,30.7106,30.4023,30.5565,26600.0
2007-11-26 10:00:00,39.65,39.83,39.58,39.78,62500.0,30.5565,30.6952,30.5025,30.6566,62500.0
2007-11-26 10:10:00,39.78,39.84,39.57,39.57,17800.0,30.6566,30.7029,30.4948,30.4948,17800.0
2007-11-26 10:20:00,39.6,39.61,39.0,39.23,88000.0,30.5179,30.5256,30.0555,30.2328,88000.0
2007-11-26 10:30:00,39.23,39.41,39.11,39.19,40200.0,30.2328,30.3715,30.1403,30.202,40200.0
2007-11-26 10:40:00,39.22,39.36,39.16,39.36,13500.0,30.2251,30.333,30.1788,30.333,13500.0
2007-11-26 10:50:00,39.32,39.35,39.16,39.17,9600.0,30.3021,30.3253,30.1788,30.1865,9600.0
2007-11-26 11:00:00,39.18,39.32,39.18,39.28,19500.0,30.1942,30.3021,30.1942,30.2713,19500.0
2007-11-26 11:10:00,39.26,39.26,39.02,39.15,29500.0,30.2559,30.2559,30.0709,30.1711,29500.0
2007-11-26 11:20:00,39.15,39.15,39.09,39.1,11500.0,30.1711,30.1711,30.1249,30.1326,11500.0
2007-11-26 11:30:00,39.13,39.32,39.01,39.28,36100.0,30.1557,30.3021,30.0632,30.2713,36100.0
2007-11-26 11:40:00,39.3,39.39,39.25,39.34,7700.0,30.2867,30.3561,30.2482,30.3175,7700.0
2007-11-26 11:50:00,39.35,39.53,39.34,39.47,8100.0,30.3253,30.464,30.3175,30.4177,8100.0
2007-11-26 12:00:00,39.47,39.54,39.37,39.49,20800.0,30.4177,30.4717,30.3407,30.4331,20800.0
2007-11-26 12:10:00,39.46,39.46,39.22,39.22,43200.0,30.41,30.41,30.2251,30.2251,43200.0
2007-11-26 12:20:00,39.22,39.32,39.13,39.23,25400.0,30.2251,30.3021,30.1557,30.2328,25400.0
2007-11-26 12:30:00,39.25,39.29,38.95,38.97,32500.0,30.2482,30.279,30.017,30.0324,32500.0
2007-11-26 12:40:00,38.96,38.99,38.7,38.95,54600.0,30.0247,30.0478,29.8243,30.017,54600.0
2007-11-26 12:50:00,38.93,39.12,38.93,39.11,12600.0,30.0016,30.148,30.0016,30.1403,12600.0
2007-11-26 13:00:00,39.11,39.13,38.96,38.97,22500.0,30.1403,30.1557,30.0247,30.0324,22500.0
2007-11-26 13:10:00,38.93,39.1,38.91,39.1,8700.0,30.0016,30.1326,29.9862,30.1326,8700.0
2007-11-26 13:20:00,39.1,39.11,38.96,38.97,10200.0,30.1326,30.1403,30.0247,30.0324,10200.0
2007-11-26 13:30:00,38.96,39.09,38.93,39.04,25500.0,30.0247,30.1249,30.0016,30.0864,25500.0
2007-11-26 13:40:00,39.01,39.03,38.82,38.85,15400.0,30.0632,30.0786,29.9168,29.9399,15400.0
2007-11-26 13:50:00,38.88,38.94,38.79,38.86,8400.0,29.963,30.0093,29.8937,29.9476,8400.0
2007-11-26 14:00:00,38.89,39.04,38.82,38.82,14000.0,29.9708,30.0864,29.9168,29.9168,14000.0
2007-11-26 14:10:00,38.85,38.87,38.75,38.81,9800.0,29.9399,29.9553,29.8629,29.9091,9800.0
2007-11-26 14:20:00,38.83,38.86,38.72,38.84,12700.0,29.9245,29.9476,29.8397,29.9322,12700.0
2007-11-26 14:30:00,38.86,39.01,38.84,38.93,12800.0,29.9476,30.0632,29.9322,30.0016,12800.0
2007-11-26 14:40:00,38.88,38.94,38.7,38.79,14100.0,29.963,30.0093,29.8243,29.8937,14100.0
2007-11-26 14:50:00,38.82,38.91,38.61,38.61,14700.0,29.9168,29.9862,29.755,29.755,14700.0
2007-11-26 15:00:00,38.6,38.62,38.18,38.38,53500.0,29.7473,29.7627,29.4236,29.5777,53500.0
2007-11-26 15:10:00,38.38,38.51,38.3,38.32,24200.0,29.5777,29.6779,29.5161,29.5315,24200.0
2007-11-26 15:20:00,38.33,38.47,38.22,38.28,48300.0,29.5392,29.6471,29.4544,29.5007,48300.0
2007-11-26 15:30:00,38.28,38.38,38.26,38.37,26700.0,29.5007,29.5777,29.4852,29.57,26700.0
2007-11-26 15:40:00,38.37,38.48,38.35,38.45,39200.0,29.57,29.6548,29.5546,29.6317,39200.0
2007-11-26 15:50:00,38.45,38.5,38.1,38.21,136500.0,29.6317,29.6702,29.3619,29.4467,136500.0
2007-11-27 09:30:00,38.31,38.58,38.3,38.31,18100.0,29.5238,29.7319,29.5161,29.5238,18100.0
2007-11-27 09:40:00,38.32,38.58,38.06,38.48,11200.0,29.5315,29.7319,29.3311,29.6548,11200.0
2007-11-27 09:50:00,38.44,38.84,38.44,38.72,26100.0,29.624,29.9322,29.624,29.8397,26100.0
2007-11-27 10:00:00,38.71,38.86,38.65,38.75,23300.0,29.832,29.9476,29.7858,29.8629,23300.0
2007-11-27 10:10:00,38.74,38.75,38.35,38.47,33300.0,29.8552,29.8629,29.5546,29.6471,33300.0
2007-11-27 10:20:00,38.47,38.6,38.35,38.5,36800.0,29.6471,29.7473,29.5546,29.6702,36800.0
2007-11-27 10:30:00,38.5,38.74,38.48,38.74,14000.0,29.6702,29.8552,29.6548,29.8552,14000.0
2007-11-27 10:40:00,38.73,38.91,38.65,38.82,10500.0,29.8475,29.9862,29.7858,29.9168,10500.0
2007-11-27 10:50:00,38.82,39.14,38.8,39.14,13700.0,29.9168,30.1634,29.9014,30.1634,13700.0
2007-11-27 11:00:00,39.14,39.15,38.87,38.88,16900.0,30.1634,30.1711,29.9553,29.963,16900.0
2007-11-27 11:10:00,38.91,39.01,38.87,38.91,13900.0,29.9862,30.0632,29.9553,29.9862,13900.0
2007-11-27 11:20:00,38.9,39.07,38.87,38.88,16800.0,29.9785,30.1095,29.9553,29.963,16800.0
2007-11-27 11:30:00,38.9,38.96,38.86,38.94,19800.0,29.9785,30.0247,29.9476,30.0093,19800.0
2007-11-27 11:40:00,38.92,38.98,38.61,38.66,21600.0,29.9939,30.0401,29.755,29.7935,21600.0
2007-11-27 11:50:00,38.65,38.76,38.6,38.71,22200.0,29.7858,29.8706,29.7473,29.832,22200.0
2007-11-27 12:00:00,38.73,38.9,38.63,38.9,22700.0,29.8475,29.9785,29.7704,29.9785,22700.0
2007-11-27 12:10:00,38.88,38.9,38.74,38.74,14700.0,29.963,29.9785,29.8552,29.8552,14700.0
2007-11-27 12:20:00,38.74,38.75,38.65,38.69,9200.0,29.8552,29.8629,29.7858,29.8166,9200.0
2007-11-27 12:30:00,38.72,38.84,38.69,38.8,23300.0,29.8397,29.9322,29.8166,29.9014,23300.0
2007-11-27 12:40:00,38.8,39.06,38.79,39.01,23600.0,29.9014,30.1018,29.8937,30.0632,23600.0
2007-11-27 12:50:00,39.01,39.14,38.98,38.98,26600.0,30.0632,30.1634,30.0401,30.0401,26600.0
2007-11-27 13:00:00,39.02,39.15,38.82,38.85,28300.0,30.0709,30.1711,29.9168,29.9399,28300.0
2007-11-27 13:10:00,38.85,38.87,38.69,38.76,15700.0,29.9399,29.9553,29.8166,29.8706,15700.0
2007-11-27 13:20:00,38.77,38.81,38.71,38.71,16600.0,29.8783,29.9091,29.832,29.832,16600.0
2007-11-27 13:30:00,38.7,38.87,38.67,38.7,23100.0,29.8243,29.9553,29.8012,29.8243,23100.0
2007-11-27 13:40:00,38.69,38.78,38.69,38.69,8900.0,29.8166,29.886,29.8166,29.8166,8900.0
2007-11-27 13:50:00,38.68,38.68,38.54,38.59,19800.0,29.8089,29.8089,29.701,29.7396,19800.0
2007-11-27 14:00:00,38.59,38.61,38.36,38.49,26800.0,29.7396,29.755,29.5623,29.6625,26800.0
2007-11-27 14:10:00,38.5,38.7,38.5,38.63,27800.0,29.6702,29.8243,29.6702,29.7704,27800.0
2007-11-27 14:20:00,38.62,38.72,38.57,38.67,29400.0,29.7627,29.8397,29.7241,29.8012,29400.0
2007-11-27 14:30:00,38.67,38.7,38.28,38.33,32100.0,29.8012,29.8243,29.5007,29.5392,32100.0
2007-11-27 14:40:00,38.34,38.54,38.24,38.39,21500.0,29.5469,29.701,29.4698,29.5854,21500.0
2007-11-27 14:50:00,38.41,38.46,38.28,38.39,20100.0,29.6008,29.6394,29.5007,29.5854,20100.0
2007-11-27 15:00:00,38.41,38.5,38.24,38.33,37900.0,29.6008,29.6702,29.4698,29.5392,37900.0
2007-11-27 15:10:00,38.33,38.57,38.32,38.44,30300.0,29.5392,29.7241,29.5315,29.624,30300.0
2007-11-27 15:20:00,38.44,38.5,38.15,38.26,27500.0,29.624,29.6702,29.4005,29.4852,27500.0
2007-11-27 15:30:00,38.24,38.6,38.2,38.52,31800.0,29.4698,29.7473,29.439,29.6856,31800.0
2007-11-27 15:40:00,38.54,38.63,38.49,38.57,47200.0,29.701,29.7704,29.6625,29.7241,47200.0
2007-11-27 15:50:00,38.57,38.66,38.52,38.66,68500.0,29.7241,29.7935,29.6856,29.7935,68500.0
2007-11-28 09:30:00,39.15,39.63,38.95,39.63,50500.0,30.1711,30.541,30.017,30.541,50500.0
2007-11-28 09:40:00,39.62,40.45,39.36,40.43,124600.0,30.5333,31.173,30.333,31.1576,124600.0
2007-11-28 09:50:00,40.42,40.42,40.16,40.3,78100.0,31.1499,31.1499,30.9495,31.0574,78100.0
2007-11-28 10:00:00,40.3,40.34,39.91,39.95,91700.0,31.0574,31.0882,30.7568,30.7876,91700.0
2007-11-28 10:10:00,39.95,40.22,39.95,40.02,50500.0,30.7876,30.9957,30.7876,30.8416,50500.0
2007-11-28 10:20:00,40.01,40.25,40.01,40.24,44600.0,30.8339,31.0188,30.8339,31.0111,44600.0
2007-11-28 10:30:00,40.24,40.34,40.09,40.21,54200.0,31.0111,31.0882,30.8955,30.988,54200.0
2007-11-28 10:40:00,40.19,40.44,40.0,40.38,92100.0,30.9726,31.1653,30.8262,31.119,92100.0
2007-11-28 10:50:00,40.41,40.59,40.33,40.48,45700.0,31.1421,31.2809,31.0805,31.1961,45700.0
2007-11-28 11:00:00,40.5,40.64,40.39,40.41,61600.0,31.2115,31.3194,31.1267,31.1421,61600.0
2007-11-28 11:10:00,40.41,40.53,40.37,40.48,42400.0,31.1421,31.2346,31.1113,31.1961,42400.0
2007-11-28 11:20:00,40.48,40.69,40.4,40.57,64400.0,31.1961,31.3579,31.1344,31.2655,64400.0
2007-11-28 11:30:00,40.55,40.55,40.35,40.36,30900.0,31.25,31.25,31.0959,31.1036,30900.0
2007-11-28 11:40:00,40.36,40.46,40.22,40.26,20700.0,31.1036,31.1807,30.9957,31.0266,20700.0
2007-11-28 11:50:00,40.26,40.26,39.97,40.0,40000.0,31.0266,31.0266,30.8031,30.8262,40000.0
2007-11-28 12:00:00,40.0,40.45,39.97,40.33,92300.0,30.8262,31.173,30.8031,31.0805,92300.0
2007-11-28 12:10:00,40.33,40.42,40.22,40.4,20900.0,31.0805,31.1499,30.9957,31.1344,20900.0
2007-11-28 12:20:00,40.4,40.4,40.3,40.36,16400.0,31.1344,31.1344,31.0574,31.1036,16400.0
2007-11-28 12:30:00,40.37,40.42,40.35,40.41,18200.0,31.1113,31.1499,31.0959,31.1421,18200.0
2007-11-28 12:40:00,40.41,40.61,40.41,40.54,15900.0,31.1421,31.2963,31.1421,31.2423,15900.0
2007-11-28 12:50:00,40.51,40.54,40.26,40.26,12800.0,31.2192,31.2423,31.0266,31.0266,12800.0
2007-11-28 13:00:00,40.29,40.42,40.22,40.42,22300.0,31.0497,31.1499,30.9957,31.1499,22300.0
2007-11-28 13:10:00,40.42,40.48,40.3,40.48,20100.0,31.1499,31.1961,31.0574,31.1961,20100.0
2007-11-28 13:20:00,40.49,40.54,40.3,40.3,12400.0,31.2038,31.2423,31.0574,31.0574,12400.0
2007-11-28 13:30:00,40.31,40.62,40.31,40.52,22100.0,31.0651,31.304,31.0651,31.2269,22100.0
2007-11-28 13:40:00,40.53,40.72,40.47,40.58,63900.0,31.2346,31.3811,31.1884,31.2732,63900.0
2007-11-28 13:50:00,40.58,41.03,40.56,40.93,43300.0,31.2732,31.62,31.2577,31.5429,43300.0
2007-11-28 14:00:00,40.9,41.27,40.75,41.2,112400.0,31.5198,31.8049,31.4042,31.751,112400.0
2007-11-28 14:10:00,41.23,41.6,41.08,41.09,65500.0,31.7741,32.0592,31.6585,31.6662,65500.0
2007-11-28 14:20:00,41.08,41.13,40.92,41.06,34000.0,31.6585,31.697,31.5352,31.6431,34000.0
2007-11-28 14:30:00,41.05,41.31,41.02,41.28,19900.0,31.6354,31.8357,31.6122,31.8126,19900.0
2007-11-28 14:40:00,41.32,41.33,40.99,41.11,24200.0,31.8434,31.8512,31.5891,31.6816,24200.0
2007-11-28 14:50:00,41.14,41.14,40.98,40.99,28700.0,31.7047,31.7047,31.5814,31.5891,28700.0
2007-11-28 15:00:00,41.0,41.47,41.0,41.38,53100.0,31.5968,31.959,31.5968,31.8897,53100.0
2007-11-28 15:10:00,41.38,41.44,41.23,41.42,43800.0,31.8897,31.9359,31.7741,31.9205,43800.0
2007-11-28 15:20:00,41.43,41.67,41.42,41.66,56600.0,31.9282,32.1132,31.9205,32.1055,56600.0
2007-11-28 15:30:00,41.65,41.66,41.34,41.47,57000.0,32.0978,32.1055,31.8589,31.959,57000.0
2007-11-28 15:40:00,41.47,41.51,41.26,41.29,69600.0,31.959,31.9899,31.7972,31.8203,69600.0
2007-11-28 15:50:00,41.33,41.86,41.32,41.72,128700.0,31.8512,32.2596,31.8434,32.1517,128700.0
2007-11-29 09:30:00,41.38,41.64,41.37,41.64,44300.0,31.8897,32.0901,31.882,32.0901,44300.0
2007-11-29 09:40:00,41.65,41.87,41.64,41.64,50100.0,32.0978,32.2673,32.0901,32.0901,50100.0
2007-11-29 09:50:00,41.64,41.85,41.54,41.79,26200.0,32.0901,32.2519,32.013,32.2057,26200.0
2007-11-29 10:00:00,41.73,42.03,41.72,41.94,63100.0,32.1594,32.3906,32.1517,32.3213,63100.0
2007-11-29 10:10:00,41.91,42.18,41.9,42.18,29300.0,32.2981,32.5062,32.2904,32.5062,29300.0
2007-11-29 10:20:00,42.18,42.77,42.16,42.28,163900.0,32.5062,32.9609,32.4908,32.5833,163900.0
2007-11-29 10:30:00,42.3,42.45,42.13,42.27,59600.0,32.5987,32.7143,32.4677,32.5756,59600.0
2007-11-29 10:40:00,42.25,42.46,42.19,42.37,20800.0,32.5602,32.722,32.5139,32.6526,20800.0
2007-11-29 10:50:00,42.39,42.62,42.32,42.39,28300.0,32.668,32.8453,32.6141,32.668,28300.0
2007-11-29 11:00:00,42.39,42.64,42.35,42.58,37100.0,32.668,32.8607,32.6372,32.8145,37100.0
2007-11-29 11:10:00,42.53,42.74,42.47,42.65,22900.0,32.7759,32.9378,32.7297,32.8684,22900.0
2007-11-29 11:20:00,42.65,42.84,42.64,42.71,71300.0,32.8684,33.0148,32.8607,32.9147,71300.0
2007-11-29 11:30:00,42.74,43.29,42.73,43.27,60100.0,32.9378,33.3616,32.9301,33.3462,60100.0
2007-11-29 11:40:00,43.29,43.31,43.03,43.07,122000.0,33.3616,33.377,33.1613,33.1921,122000.0
2007-11-29 11:50:00,43.08,43.19,43.0,43.0,47000.0,33.1998,33.2846,33.1381,33.1381,47000.0
2007-11-29 12:00:00,43.02,43.02,42.91,42.92,189400.0,33.1536,33.1536,33.0688,33.0765,189400.0
2007-11-29 12:10:00,42.92,42.92,42.77,42.79,31500.0,33.0765,33.0765,32.9609,32.9763,31500.0
2007-11-29 12:20:00,42.79,42.79,42.67,42.77,17400.0,32.9763,32.9763,32.8838,32.9609,17400.0
2007-11-29 12:30:00,42.78,42.8,42.75,42.75,33200.0,32.9686,32.984,32.9455,32.9455,33200.0
2007-11-29 12:40:00,42.75,42.96,42.7,42.85,60200.0,32.9455,33.1073,32.9069,33.0225,60200.0
2007-11-29 12:50:00,42.87,43.01,42.82,42.87,47100.0,33.038,33.1459,32.9994,33.038,47100.0
2007-11-29 13:00:00,42.86,43.0,42.7,43.0,75900.0,33.0303,33.1381,32.9069,33.1381,75900.0
2007-11-29 13:10:00,42.98,43.08,42.88,42.94,38900.0,33.1227,33.1998,33.0457,33.0919,38900.0
2007-11-29 13:20:00,42.98,43.01,42.9,42.95,40900.0,33.1227,33.1459,33.0611,33.0996,40900.0
2007-11-29 13:30:00,42.95,43.02,42.86,42.94,46000.0,33.0996,33.1536,33.0303,33.0919,46000.0
2007-11-29 13:40:00,42.95,43.04,42.89,42.94,65000.0,33.0996,33.169,33.0534,33.0919,65000.0
2007-11-29 13:50:00,42.97,43.23,42.9,42.95,39900.0,33.115,33.3154,33.0611,33.0996,39900.0
2007-11-29 14:00:00,42.92,43.07,42.8,43.07,67700.0,33.0765,33.1921,32.984,33.1921,67700.0
2007-11-29 14:10:00,43.08,43.09,42.89,42.93,33500.0,33.1998,33.2075,33.0534,33.0842,33500.0
2007-11-29 14:20:00,42.94,43.08,42.93,43.02,45400.0,33.0919,33.1998,33.0842,33.1536,45400.0
2007-11-29 14:30:00,43.03,43.07,42.9,42.99,68900.0,33.1613,33.1921,33.0611,33.1304,68900.0
2007-11-29 14:40:00,42.99,43.07,42.98,42.99,21200.0,33.1304,33.1921,33.1227,33.1304,21200.0
2007-11-29 14:50:00,42.99,43.09,42.97,43.06,41500.0,33.1304,33.2075,33.115,33.1844,41500.0
2007-11-29 15:00:00,43.04,43.1,42.95,43.03,47700.0,33.169,33.2152,33.0996,33.1613,47700.0
2007-11-29 15:10:00,43.02,43.06,42.95,43.01,56400.0,33.1536,33.1844,33.0996,33.1459,56400.0
2007-11-29 15:20:00,43.0,43.06,42.78,43.06,39200.0,33.1381,33.1844,32.9686,33.1844,39200.0
2007-11-29 15:30:00,43.06,43.06,42.69,42.69,26200.0,33.1844,33.1844,32.8992,32.8992,26200.0
2007-11-29 15:40:00,42.68,42.93,42.67,42.79,42700.0,32.8915,33.0842,32.8838,32.9763,42700.0
2007-11-29 15:50:00,42.82,42.92,42.71,42.9,57900.0,32.9994,33.0765,32.9147,33.0611,57900.0
2007-11-30 09:30:00,43.32,43.57,43.21,43.5,12900.0,33.3848,33.5774,33.3,33.5235,12900.0
2007-11-30 09:40:00,43.51,43.76,43.51,43.63,19000.0,33.5312,33.7238,33.5312,33.6237,19000.0
2007-11-30 09:50:00,43.61,43.69,43.4,43.6,31700.0,33.6082,33.6699,33.4464,33.6005,31700.0
2007-11-30 10:00:00,43.58,43.85,43.44,43.53,32100.0,33.5851,33.7932,33.4772,33.5466,32100.0
2007-11-30 10:10:00,43.58,43.68,43.42,43.5,36700.0,33.5851,33.6622,33.4618,33.5235,36700.0
2007-11-30 10:20:00,43.47,43.58,43.24,43.48,46500.0,33.5004,33.5851,33.3231,33.5081,46500.0
2007-11-30 10:30:00,43.5,43.65,43.46,43.5,16000.0,33.5235,33.6391,33.4926,33.5235,16000.0
2007-11-30 10:40:00,43.49,43.64,43.45,43.6,27600.0,33.5158,33.6314,33.4849,33.6005,27600.0
2007-11-30 10:50:00,43.62,43.74,43.55,43.6,65800.0,33.616,33.7084,33.562,33.6005,65800.0
2007-11-30 11:00:00,43.59,43.65,43.46,43.65,44900.0,33.5928,33.6391,33.4926,33.6391,44900.0
2007-11-30 11:10:00,43.63,43.71,43.56,43.65,128300.0,33.6237,33.6853,33.5697,33.6391,128300.0
2007-11-30 11:20:00,43.66,43.74,43.64,43.71,32000.0,33.6468,33.7084,33.6314,33.6853,32000.0
2007-11-30 11:30:00,43.71,43.74,43.58,43.69,44700.0,33.6853,33.7084,33.5851,33.6699,44700.0
2007-11-30 11:40:00,43.67,43.73,43.67,43.69,14400.0,33.6545,33.7007,33.6545,33.6699,14400.0
2007-11-30 11:50:00,43.7,43.8,43.63,43.72,16900.0,33.6776,33.7547,33.6237,33.693,16900.0
2007-11-30 12:00:00,43.75,43.75,43.61,43.69,49800.0,33.7161,33.7161,33.6082,33.6699,49800.0
2007-11-30 12:10:00,43.7,43.72,43.66,43.7,20200.0,33.6776,33.693,33.6468,33.6776,20200.0
2007-11-30 12:20:00,43.7,43.71,43.58,43.65,37300.0,33.6776,33.6853,33.5851,33.6391,37300.0
2007-11-30 12:30:00,43.63,43.67,43.55,43.61,14100.0,33.6237,33.6545,33.562,33.6082,14100.0
2007-11-30 12:40:00,43.6,43.7,43.57,43.7,9100.0,33.6005,33.6776,33.5774,33.6776,9100.0
2007-11-30 12:50:00,43.71,43.71,43.58,43.67,10000.0,33.6853,33.6853,33.5851,33.6545,10000.0
2007-11-30 13:00:00,43.66,43.67,43.5,43.56,11600.0,33.6468,33.6545,33.5235,33.5697,11600.0
2007-11-30 13:10:00,43.57,43.68,43.47,43.65,20700.0,33.5774,33.6622,33.5004,33.6391,20700.0
2007-11-30 13:20:00,43.63,43.7,43.56,43.67,11200.0,33.6237,33.6776,33.5697,33.6545,11200.0
2007-11-30 13:30:00,43.68,43.74,43.65,43.65,11900.0,33.6622,33.7084,33.6391,33.6391,11900.0
2007-11-30 13:40:00,43.64,43.72,43.56,43.71,15200.0,33.6314,33.693,33.5697,33.6853,15200.0
2007-11-30 13:50:00,43.7,43.8,43.62,43.67,19200.0,33.6776,33.7547,33.616,33.6545,19200.0
2007-11-30 14:00:00,43.67,43.7,43.52,43.7,28300.0,33.6545,33.6776,33.5389,33.6776,28300.0
2007-11-30 14:10:00,43.66,43.8,43.65,43.8,17500.0,33.6468,33.7547,33.6391,33.7547,17500.0
2007-11-30 14:20:00,43.8,43.84,43.75,43.79,33800.0,33.7547,33.7855,33.7161,33.747,33800.0
2007-11-30 14:30:00,43.8,43.91,43.75,43.84,30200.0,33.7547,33.8394,33.7161,33.7855,30200.0
2007-11-30 14:40:00,43.81,43.81,43.66,43.77,27900.0,33.7624,33.7624,33.6468,33.7315,27900.0
2007-11-30 14:50:00,43.77,43.84,43.72,43.77,36300.0,33.7315,33.7855,33.693,33.7315,36300.0
2007-11-30 15:00:00,43.79,43.82,43.64,43.78,69800.0,33.747,33.7701,33.6314,33.7393,69800.0
2007-11-30 15:10:00,43.76,43.86,43.72,43.8,41500.0,33.7238,33.8009,33.693,33.7547,41500.0
2007-11-30 15:20:00,43.79,43.97,43.77,43.97,26000.0,33.747,33.8857,33.7315,33.8857,26000.0
2007-11-30 15:30:00,43.97,44.05,43.81,43.86,28900.0,33.8857,33.9473,33.7624,33.8009,28900.0
2007-11-30 15:40:00,43.86,44.05,43.85,43.9,30400.0,33.8009,33.9473,33.7932,33.8317,30400.0
2007-11-30 15:50:00,43.9,44.1,43.89,44.06,29200.0,33.8317,33.9859,33.824,33.955,29200.0
2007-12-03 09:30:00,44.32,44.32,43.62,44.24,53900.0,34.1554,34.1554,33.616,34.0938,53900.0
2007-12-03 09:40:00,44.24,44.32,44.03,44.15,72700.0,34.0938,34.1554,33.9319,34.0244,72700.0
2007-12-03 09:50:00,44.15,44.19,43.97,44.02,29100.0,34.0244,34.0552,33.8857,33.9242,29100.0
2007-12-03 10:00:00,44.02,44.28,43.95,44.07,89600.0,33.9242,34.1246,33.8703,33.9627,89600.0
2007-12-03 10:10:00,44.08,44.5,44.05,44.41,19600.0,33.9705,34.2941,33.9473,34.2248,19600.0
2007-12-03 10:20:00,44.48,44.76,44.41,44.65,22900.0,34.2787,34.4945,34.2248,34.4097,22900.0
2007-12-03 10:30:00,44.7,44.82,44.7,44.77,14900.0,34.4483,34.5407,34.4483,34.5022,14900.0
2007-12-03 10:40:00,44.74,44.91,44.71,44.86,26100.0,34.4791,34.6101,34.456,34.5716,26100.0
2007-12-03 10:50:00,44.86,45.11,44.81,45.03,32500.0,34.5716,34.7642,34.533,34.7026,32500.0
2007-12-03 11:00:00,45.03,45.11,44.87,44.95,48300.0,34.7026,34.7642,34.5793,34.6409,48300.0
2007-12-03 11:10:00,44.94,44.98,44.76,44.91,36100.0,34.6332,34.664,34.4945,34.6101,36100.0
2007-12-03 11:20:00,44.91,44.94,44.84,44.89,16600.0,34.6101,34.6332,34.5561,34.5947,16600.0
2007-12-03 11:30:00,44.88,45.06,44.85,45.04,24600.0,34.587,34.7257,34.5639,34.7103,24600.0
2007-12-03 11:40:00,45.01,45.03,44.82,45.0,18500.0,34.6872,34.7026,34.5407,34.6795,18500.0
2007-12-03 11:50:00,44.99,45.01,44.85,44.85,16100.0,34.6717,34.6872,34.5639,34.5639,16100.0
2007-12-03 12:00:00,44.83,44.89,44.7,44.89,35600.0,34.5484,34.5947,34.4483,34.5947,35600.0
2007-12-03 12:10:00,44.84,44.84,44.72,44.74,55800.0,34.5561,34.5561,34.4637,34.4791,55800.0
2007-12-03 12:20:00,44.74,44.93,44.74,44.88,32600.0,34.4791,34.6255,34.4791,34.587,32600.0
2007-12-03 12:30:00,44.9,44.93,44.76,44.83,15700.0,34.6024,34.6255,34.4945,34.5484,15700.0
2007-12-03 12:40:00,44.82,44.9,44.73,44.83,42300.0,34.5407,34.6024,34.4714,34.5484,42300.0
2007-12-03 12:50:00,44.82,44.91,44.74,44.81,18400.0,34.5407,34.6101,34.4791,34.533,18400.0
2007-12-03 13:00:00,44.81,44.88,44.73,44.79,40500.0,34.533,34.587,34.4714,34.5176,40500.0
2007-12-03 13:10:00,44.8,44.88,44.79,44.84,33300.0,34.5253,34.587,34.5176,34.5561,33300.0
2007-12-03 13:20:00,44.82,44.89,44.8,44.85,40300.0,34.5407,34.5947,34.5253,34.5639,40300.0
2007-12-03 13:30:00,44.84,44.89,44.8,44.87,70300.0,34.5561,34.5947,34.5253,34.5793,70300.0
2007-12-03 13:40:00,44.84,44.9,44.83,44.87,49600.0,34.5561,34.6024,34.5484,34.5793,49600.0
2007-12-03 13:50:00,44.86,44.92,44.83,44.85,71400.0,34.5716,34.6178,34.5484,34.5639,71400.0
2007-12-03 14:00:00,44.85,44.93,44.81,44.88,82800.0,34.5639,34.6255,34.533,34.587,82800.0
2007-12-03 14:10:00,44.88,44.91,44.83,44.88,49700.0,34.587,34.6101,34.5484,34.587,49700.0
2007-12-03 14:20:00,44.9,44.97,44.86,44.94,44800.0,34.6024,34.6563,34.5716,34.6332,44800.0
2007-12-03 14:30:00,44.93,45.02,44.9,44.95,60200.0,34.6255,34.6949,34.6024,34.6409,60200.0
2007-12-03 14:40:00,44.93,44.97,44.86,44.94,44300.0,34.6255,34.6563,34.5716,34.6332,44300.0
2007-12-03 14:50:00,44.94,44.98,44.9,44.97,46700.0,34.6332,34.664,34.6024,34.6563,46700.0
2007-12-03 15:00:00,44.95,44.97,44.91,44.91,43500.0,34.6409,34.6563,34.6101,34.6101,43500.0
2007-12-03 15:10:00,44.88,44.95,44.84,44.88,100400.0,34.587,34.6409,34.5561,34.587,100400.0
2007-12-03 15:20:00,44.89,44.94,44.84,44.91,96300.0,34.5947,34.6332,34.5561,34.6101,96300.0
2007-12-03 15:30:00,44.91,44.93,44.84,44.89,106100.0,34.6101,34.6255,34.5561,34.5947,106100.0
2007-12-03 15:40:00,44.89,44.97,44.85,44.93,55700.0,34.5947,34.6563,34.5639,34.6255,55700.0
2007-12-03 15:50:00,44.92,44.98,44.84,44.89,83200.0,34.6178,34.664,34.5561,34.5947,83200.0
2007-12-04 09:30:00,44.41,45.09,44.16,44.85,57300.0,34.2248,34.7488,34.0321,34.5639,57300.0
2007-12-04 09:40:00,44.77,44.97,44.77,44.93,40300.0,34.5022,34.6563,34.5022,34.6255,40300.0
2007-12-04 09:50:00,44.95,44.98,44.61,44.69,148800.0,34.6409,34.664,34.3789,34.4406,148800.0
2007-12-04 10:00:00,44.75,44.85,44.56,44.68,48900.0,34.4868,34.5639,34.3404,34.4328,48900.0
2007-12-04 10:10:00,44.7,44.84,44.64,44.7,28100.0,34.4483,34.5561,34.402,34.4483,28100.0
2007-12-04 10:20:00,44.69,44.8,44.65,44.79,48200.0,34.4406,34.5253,34.4097,34.5176,48200.0
2007-12-04 10:30:00,44.79,44.79,44.63,44.71,47800.0,34.5176,34.5176,34.3943,34.456,47800.0
2007-12-04 10:40:00,44.72,44.74,44.64,44.69,23300.0,34.4637,34.4791,34.402,34.4406,23300.0
2007-12-04 10:50:00,44.68,44.79,44.67,44.71,19000.0,34.4328,34.5176,34.4251,34.456,19000.0
2007-12-04 11:00:00,44.71,44.71,44.5,44.52,11800.0,34.456,34.456,34.2941,34.3095,11800.0
2007-12-04 11:10:00,44.53,44.59,44.29,44.36,13700.0,34.3172,34.3635,34.1323,34.1862,13700.0
2007-12-04 11:20:00,44.36,44.45,44.26,44.27,12400.0,34.1862,34.2556,34.1092,34.1169,12400.0
2007-12-04 11:30:00,44.27,44.36,44.09,44.24,35100.0,34.1169,34.1862,33.9782,34.0938,35100.0
2007-12-04 11:40:00,44.2,44.28,44.16,44.19,17400.0,34.0629,34.1246,34.0321,34.0552,17400.0
2007-12-04 11:50:00,44.19,44.29,44.14,44.17,18200.0,34.0552,34.1323,34.0167,34.0398,18200.0
2007-12-04 12:00:00,44.24,44.32,44.18,44.26,21800.0,34.0938,34.1554,34.0475,34.1092,21800.0
2007-12-04 12:10:00,44.28,44.31,44.24,44.27,22200.0,34.1246,34.1477,34.0938,34.1169,22200.0
2007-12-04 12:20:00,44.27,44.43,44.27,44.34,11600.0,34.1169,34.2402,34.1169,34.1708,11600.0
2007-12-04 12:30:00,44.34,44.37,44.29,44.35,9300.0,34.1708,34.1939,34.1323,34.1785,9300.0
2007-12-04 12:40:00,44.35,44.5,44.32,44.45,17900.0,34.1785,34.2941,34.1554,34.2556,17900.0
2007-12-04 12:50:00,44.45,44.64,44.43,44.58,12000.0,34.2556,34.402,34.2402,34.3558,12000.0
2007-12-04 13:00:00,44.61,44.65,44.57,44.6,12000.0,34.3789,34.4097,34.3481,34.3712,12000.0
2007-12-04 13:10:00,44.6,44.61,44.55,44.59,10200.0,34.3712,34.3789,34.3327,34.3635,10200.0
2007-12-04 13:20:00,44.57,44.57,44.39,44.42,11000.0,34.3481,34.3481,34.2094,34.2325,11000.0
2007-12-04 13:30:00,44.41,44.43,44.39,44.39,4000.0,34.2248,34.2402,34.2094,34.2094,4000.0
2007-12-04 13:40:00,44.41,44.63,44.38,44.61,19400.0,34.2248,34.3943,34.2016,34.3789,19400.0
2007-12-04 13:50:00,44.66,44.76,44.62,44.72,21200.0,34.4174,34.4945,34.3866,34.4637,21200.0
2007-12-04 14:00:00,44.69,44.74,44.52,44.59,19600.0,34.4406,34.4791,34.3095,34.3635,19600.0
2007-12-04 14:10:00,44.59,44.73,44.49,44.69,33000.0,34.3635,34.4714,34.2864,34.4406,33000.0
2007-12-04 14:20:00,44.69,44.81,44.61,44.72,47200.0,34.4406,34.533,34.3789,34.4637,47200.0
2007-12-04 14:30:00,44.7,44.76,44.7,44.72,23300.0,34.4483,34.4945,34.4483,34.4637,23300.0
2007-12-04 14:40:00,44.72,44.75,44.62,44.69,22100.0,34.4637,34.4868,34.3866,34.4406,22100.0
2007-12-04 14:50:00,44.7,44.75,44.63,44.63,26400.0,34.4483,34.4868,34.3943,34.3943,26400.0
2007-12-04 15:00:00,44.66,44.81,44.59,44.74,46500.0,34.4174,34.533,34.3635,34.4791,46500.0
2007-12-04 15:10:00,44.73,44.83,44.69,44.76,20500.0,34.4714,34.5484,34.4406,34.4945,20500.0
2007-12-04 15:20:00,44.73,44.84,44.64,44.68,25900.0,34.4714,34.5561,34.402,34.4328,25900.0
2007-12-04 15:30:00,44.68,44.83,44.58,44.74,70500.0,34.4328,34.5484,34.3558,34.4791,70500.0
2007-12-04 15:40:00,44.73,44.83,44.7,44.82,91500.0,34.4714,34.5484,34.4483,34.5407,91500.0
2007-12-04 15:50:00,44.81,44.82,44.73,44.77,53100.0,34.533,34.5407,34.4714,34.5022,53100.0
2007-12-05 09:30:00,45.22,45.22,44.73,44.94,20100.0,34.849,34.849,34.4714,34.6332,20100.0
2007-12-05 09:40:00,44.97,45.24,44.73,44.73,15600.0,34.6563,34.8644,34.4714,34.4714,15600.0
2007-12-05 09:50:00,44.72,45.1,44.72,44.8,40800.0,34.4637,34.7565,34.4637,34.5253,40800.0
2007-12-05 10:00:00,44.8,44.85,44.45,44.58,117500.0,34.5253,34.5639,34.2556,34.3558,117500.0
2007-12-05 10:10:00,44.53,44.65,44.47,44.49,38400.0,34.3172,34.4097,34.271,34.2864,38400.0
2007-12-05 10:20:00,44.49,44.56,44.45,44.5,40600.0,34.2864,34.3404,34.2556,34.2941,40600.0
2007-12-05 10:30:00,44.52,44.53,44.4,44.46,48500.0,34.3095,34.3172,34.2171,34.2633,48500.0
2007-12-05 10:40:00,44.43,44.6,44.38,44.57,25200.0,34.2402,34.3712,34.2016,34.3481,25200.0
2007-12-05 10:50:00,44.55,44.59,44.48,44.48,26600.0,34.3327,34.3635,34.2787,34.2787,26600.0
2007-12-05 11:00:00,44.49,44.52,44.44,44.45,33600.0,34.2864,34.3095,34.2479,34.2556,33600.0
2007-12-05 11:10:00,44.45,44.51,44.39,44.39,23000.0,34.2556,34.3018,34.2094,34.2094,23000.0
2007-12-05 11:20:00,44.39,44.47,44.39,44.47,10300.0,34.2094,34.271,34.2094,34.271,10300.0
2007-12-05 11:30:00,44.45,44.47,44.39,44.42,21800.0,34.2556,34.271,34.2094,34.2325,21800.0
2007-12-05 11:40:00,44.44,44.48,44.42,44.47,14000.0,34.2479,34.2787,34.2325,34.271,14000.0
2007-12-05 11:50:00,44.47,44.49,44.43,44.45,8200.0,34.271,34.2864,34.2402,34.2556,8200.0
2007-12-05 12:00:00,44.45,44.48,44.38,44.44,13900.0,34.2556,34.2787,34.2016,34.2479,13900.0
2007-12-05 12:10:00,44.43,44.45,44.29,44.38,8000.0,34.2402,34.2556,34.1323,34.2016,8000.0
2007-12-05 12:20:00,44.39,44.4,44.29,44.37,9700.0,34.2094,34.2171,34.1323,34.1939,9700.0
2007-12-05 12:30:00,44.39,44.41,44.38,44.39,2500.0,34.2094,34.2248,34.2016,34.2094,2500.0
2007-12-05 12:40:00,44.4,44.42,44.37,44.4,6900.0,34.2171,34.2325,34.1939,34.2171,6900.0
2007-12-05 12:50:00,44.4,44.42,44.24,44.25,21000.0,34.2171,34.2325,34.0938,34.1015,21000.0
2007-12-05 13:00:00,44.27,44.29,44.13,44.13,8500.0,34.1169,34.1323,34.009,34.009,8500.0
2007-12-05 13:10:00,44.12,44.23,44.07,44.19,7000.0,34.0013,34.0861,33.9627,34.0552,7000.0
2007-12-05 13:20:00,44.18,44.18,44.06,44.06,7300.0,34.0475,34.0475,33.955,33.955,7300.0
2007-12-05 13:30:00,44.08,44.17,44.0,44.12,17400.0,33.9705,34.0398,33.9088,34.0013,17400.0
2007-12-05 13:40:00,44.12,44.12,43.96,44.0,15400.0,34.0013,34.0013,33.878,33.9088,15400.0
2007-12-05 13:50:00,44.0,44.07,43.96,43.98,21600.0,33.9088,33.9627,33.878,33.8934,21600.0
2007-12-05 14:00:00,43.99,44.06,43.97,44.05,27200.0,33.9011,33.955,33.8857,33.9473,27200.0
2007-12-05 14:10:00,44.07,44.08,43.92,43.95,27600.0,33.9627,33.9705,33.8471,33.8703,27600.0
2007-12-05 14:20:00,43.96,43.96,43.73,43.8,41500.0,33.878,33.878,33.7007,33.7547,41500.0
2007-12-05 14:30:00,43.78,43.82,43.7,43.75,34300.0,33.7393,33.7701,33.6776,33.7161,34300.0
2007-12-05 14:40:00,43.78,43.88,43.73,43.87,27300.0,33.7393,33.8163,33.7007,33.8086,27300.0
2007-12-05 14:50:00,43.85,43.87,43.65,43.75,15900.0,33.7932,33.8086,33.6391,33.7161,15900.0
2007-12-05 15:00:00,43.75,43.79,43.62,43.66,36700.0,33.7161,33.747,33.616,33.6468,36700.0
2007-12-05 15:10:00,43.66,43.73,43.58,43.7,23100.0,33.6468,33.7007,33.5851,33.6776,23100.0
2007-12-05 15:20:00,43.71,43.76,43.48,43.65,65900.0,33.6853,33.7238,33.5081,33.6391,65900.0
2007-12-05 15:30:00,43.64,43.64,43.11,43.16,171100.0,33.6314,33.6314,33.2229,33.2614,171100.0
2007-12-05 15:40:00,43.16,43.61,43.1,43.56,125700.0,33.2614,33.6082,33.2152,33.5697,125700.0
2007-12-05 15:50:00,43.56,43.83,43.55,43.72,74600.0,33.5697,33.7778,33.562,33.693,74600.0
2007-12-06 09:30:00,43.54,43.86,43.37,43.85,13200.0,33.5543,33.8009,33.4233,33.7932,13200.0
2007-12-06 09:40:00,43.86,44.04,43.86,44.01,13600.0,33.8009,33.9396,33.8009,33.9165,13600.0
2007-12-06 09:50:00,44.03,44.23,43.81,44.0,34700.0,33.9319,34.0861,33.7624,33.9088,34700.0
2007-12-06 10:00:00,44.03,44.2,43.93,44.2,20800.0,33.9319,34.0629,33.8549,34.0629,20800.0
2007-12-06 10:10:00,44.2,44.32,44.17,44.27,25700.0,34.0629,34.1554,34.0398,34.1169,25700.0
2007-12-06 10:20:00,44.27,44.34,44.11,44.16,38900.0,34.1169,34.1708,33.9936,34.0321,38900.0
2007-12-06 10:30:00,44.18,44.27,44.09,44.13,62000.0,34.0475,34.1169,33.9782,34.009,62000.0
2007-12-06 10:40:00,44.14,44.18,44.03,44.16,10700.0,34.0167,34.0475,33.9319,34.0321,10700.0
2007-12-06 10:50:00,44.14,44.21,43.99,43.99,14900.0,34.0167,34.0706,33.9011,33.9011,14900.0
2007-12-06 11:00:00,44.01,44.01,43.67,43.83,36600.0,33.9165,33.9165,33.6545,33.7778,36600.0
2007-12-06 11:10:00,43.85,44.0,43.85,43.9,14500.0,33.7932,33.9088,33.7932,33.8317,14500.0
2007-12-06 11:20:00,43.9,43.93,43.85,43.85,15200.0,33.8317,33.8549,33.7932,33.7932,15200.0
2007-12-06 11:30:00,43.84,43.88,43.71,43.72,10500.0,33.7855,33.8163,33.6853,33.693,10500.0
2007-12-06 11:40:00,43.73,43.85,43.71,43.71,9000.0,33.7007,33.7932,33.6853,33.6853,9000.0
2007-12-06 11:50:00,43.7,43.71,43.67,43.7,14800.0,33.6776,33.6853,33.6545,33.6776,14800.0
2007-12-06 12:00:00,43.7,43.71,43.47,43.57,42700.0,33.6776,33.6853,33.5004,33.5774,42700.0
2007-12-06 12:10:00,43.58,43.61,43.46,43.55,41600.0,33.5851,33.6082,33.4926,33.562,41600.0
2007-12-06 12:20:00,43.55,43.56,43.4,43.49,14200.0,33.562,33.5697,33.4464,33.5158,14200.0
2007-12-06 12:30:00,43.5,43.59,43.41,43.52,22100.0,33.5235,33.5928,33.4541,33.5389,22100.0
2007-12-06 12:40:00,43.52,43.56,43.36,43.46,19900.0,33.5389,33.5697,33.4156,33.4926,19900.0
2007-12-06 12:50:00,43.43,43.47,43.39,43.42,14200.0,33.4695,33.5004,33.4387,33.4618,14200.0
2007-12-06 13:00:00,43.43,43.51,43.43,43.5,14900.0,33.4695,33.5312,33.4695,33.5235,14900.0
2007-12-06 13:10:00,43.5,43.51,43.36,43.42,38400.0,33.5235,33.5312,33.4156,33.4618,38400.0
2007-12-06 13:20:00,43.43,43.5,43.31,43.38,32200.0,33.4695,33.5235,33.377,33.431,32200.0
2007-12-06 13:30:00,43.39,43.46,43.33,43.46,26100.0,33.4387,33.4926,33.3925,33.4926,26100.0
2007-12-06 13:40:00,43.45,43.55,43.34,43.49,20400.0,33.4849,33.562,33.4002,33.5158,20400.0
2007-12-06 13:50:00,43.49,43.49,43.24,43.33,41200.0,33.5158,33.5158,33.3231,33.3925,41200.0
2007-12-06 14:00:00,43.35,43.49,43.35,43.47,16400.0,33.4079,33.5158,33.4079,33.5004,16400.0
2007-12-06 14:10:00,43.46,43.5,43.38,43.48,26700.0,33.4926,33.5235,33.431,33.5081,26700.0
2007-12-06 14:20:00,43.5,43.53,43.41,43.49,19100.0,33.5235,33.5466,33.4541,33.5158,19100.0
2007-12-06 14:30:00,43.51,43.54,43.38,43.42,29700.0,33.5312,33.5543,33.431,33.4618,29700.0
2007-12-06 14:40:00,43.41,43.54,43.41,43.47,26000.0,33.4541,33.5543,33.4541,33.5004,26000.0
2007-12-06 14:50:00,43.49,43.53,43.45,43.5,13000.0,33.5158,33.5466,33.4849,33.5235,13000.0
2007-12-06 15:00:00,43.49,43.59,43.39,43.53,43700.0,33.5158,33.5928,33.4387,33.5466,43700.0
2007-12-06 15:10:00,43.54,43.56,43.4,43.44,21700.0,33.5543,33.5697,33.4464,33.4772,21700.0
2007-12-06 15:20:00,43.44,43.84,43.44,43.81,39900.0,33.4772,33.7855,33.4772,33.7624,39900.0
2007-12-06 15:30:00,43.8,43.82,43.64,43.65,50800.0,33.7547,33.7701,33.6314,33.6391,50800.0
2007-12-06 15:40:00,43.66,43.88,43.64,43.86,24300.0,33.6468,33.8163,33.6314,33.8009,24300.0
2007-12-06 15:50:00,43.87,43.89,43.68,43.89,83100.0,33.8086,33.824,33.6622,33.824,83100.0
2007-12-07 09:30:00,44.07,44.3,44.07,44.22,7800.0,33.9627,34.14,33.9627,34.0783,7800.0
2007-12-07 09:40:00,44.2,44.35,43.97,43.97,10000.0,34.0629,34.1785,33.8857,33.8857,10000.0
2007-12-07 09:50:00,43.95,43.99,43.6,43.75,16400.0,33.8703,33.9011,33.6005,33.7161,16400.0
2007-12-07 10:00:00,43.84,43.87,43.52,43.69,22900.0,33.7855,33.8086,33.5389,33.6699,22900.0
2007-12-07 10:10:00,43.7,44.06,43.7,44.06,14700.0,33.6776,33.955,33.6776,33.955,14700.0
2007-12-07 10:20:00,44.05,44.08,44.01,44.03,4700.0,33.9473,33.9705,33.9165,33.9319,4700.0
2007-12-07 10:30:00,44.06,44.06,43.73,43.85,22900.0,33.955,33.955,33.7007,33.7932,22900.0
2007-12-07 10:40:00,43.84,43.9,43.64,43.64,16600.0,33.7855,33.8317,33.6314,33.6314,16600.0
2007-12-07 10:50:00,43.63,43.83,43.55,43.63,21300.0,33.6237,33.7778,33.562,33.6237,21300.0
2007-12-07 11:00:00,43.66,44.07,43.66,44.04,25400.0,33.6468,33.9627,33.6468,33.9396,25400.0
2007-12-07 11:10:00,44.03,44.11,43.93,44.07,15000.0,33.9319,33.9936,33.8549,33.9627,15000.0
2007-12-07 11:20:00,44.05,44.31,44.0,44.25,14500.0,33.9473,34.1477,33.9088,34.1015,14500.0
2007-12-07 11:30:00,44.25,44.36,44.24,44.3,13900.0,34.1015,34.1862,34.0938,34.14,13900.0
2007-12-07 11:40:00,44.3,44.38,44.3,44.32,3500.0,34.14,34.2016,34.14,34.1554,3500.0
2007-12-07 11:50:00,44.35,44.35,44.25,44.25,8800.0,34.1785,34.1785,34.1015,34.1015,8800.0
2007-12-07 12:00:00,44.27,44.31,44.25,44.25,8500.0,34.1169,34.1477,34.1015,34.1015,8500.0
2007-12-07 12:10:00,44.28,44.28,44.13,44.23,26300.0,34.1246,34.1246,34.009,34.0861,26300.0
2007-12-07 12:20:00,44.27,44.27,44.12,44.12,4600.0,34.1169,34.1169,34.0013,34.0013,4600.0
2007-12-07 12:30:00,44.14,44.15,44.08,44.08,5500.0,34.0167,34.0244,33.9705,33.9705,5500.0
2007-12-07 12:40:00,44.09,44.12,44.08,44.12,1500.0,33.9782,34.0013,33.9705,34.0013,1500.0
2007-12-07 12:50:00,44.11,44.12,44.02,44.04,3800.0,33.9936,34.0013,33.9242,33.9396,3800.0
2007-12-07 13:00:00,44.04,44.04,43.81,43.92,23500.0,33.9396,33.9396,33.7624,33.8471,23500.0
2007-12-07 13:10:00,43.88,44.07,43.88,43.99,5200.0,33.8163,33.9627,33.8163,33.9011,5200.0
2007-12-07 13:20:00,43.98,44.08,43.9,43.94,7200.0,33.8934,33.9705,33.8317,33.8626,7200.0
2007-12-07 13:30:00,43.97,44.07,43.97,44.06,3600.0,33.8857,33.9627,33.8857,33.955,3600.0
2007-12-07 13:40:00,44.07,44.17,44.03,44.05,9700.0,33.9627,34.0398,33.9319,33.9473,9700.0
2007-12-07 13:50:00,44.07,44.13,44.07,44.09,1400.0,33.9627,34.009,33.9627,33.9782,1400.0
2007-12-07 14:00:00,44.08,44.14,44.06,44.14,6900.0,33.9705,34.0167,33.955,34.0167,6900.0
2007-12-07 14:10:00,44.16,44.23,44.06,44.1,11000.0,34.0321,34.0861,33.955,33.9859,11000.0
2007-12-07 14:20:00,44.1,44.19,44.09,44.15,1800.0,33.9859,34.0552,33.9782,34.0244,1800.0
2007-12-07 14:30:00,44.16,44.26,44.14,44.2,7600.0,34.0321,34.1092,34.0167,34.0629,7600.0
2007-12-07 14:40:00,44.2,44.23,44.11,44.16,10800.0,34.0629,34.0861,33.9936,34.0321,10800.0
2007-12-07 14:50:00,44.14,44.25,44.14,44.25,1000.0,34.0167,34.1015,34.0167,34.1015,1000.0
2007-12-07 15:00:00,44.22,44.4,44.2,44.25,27400.0,34.0783,34.2171,34.0629,34.1015,27400.0
2007-12-07 15:10:00,44.23,44.41,44.22,44.22,23200.0,34.0861,34.2248,34.0783,34.0783,23200.0
2007-12-07 15:20:00,44.23,44.3,44.13,44.16,29700.0,34.0861,34.14,34.009,34.0321,29700.0
2007-12-07 15:30:00,44.16,44.2,44.08,44.15,11100.0,34.0321,34.0629,33.9705,34.0244,11100.0
2007-12-07 15:40:00,44.15,44.16,44.0,44.01,15800.0,34.0244,34.0321,33.9088,33.9165,15800.0
2007-12-07 15:50:00,44.01,44.11,43.84,44.03,76600.0,33.9165,33.9936,33.7855,33.9319,76600.0
2007-12-10 09:30:00,44.31,44.31,43.61,43.62,19300.0,34.1477,34.1477,33.6082,33.616,19300.0
2007-12-10 09:40:00,43.59,43.65,43.15,43.27,41200.0,33.5928,33.6391,33.2537,33.3462,41200.0
2007-12-10 09:50:00,43.27,43.6,43.19,43.53,51700.0,33.3462,33.6005,33.2846,33.5466,51700.0
2007-12-10 10:00:00,43.52,43.99,43.48,43.97,33600.0,33.5389,33.9011,33.5081,33.8857,33600.0
2007-12-10 10:10:00,43.97,44.19,43.91,44.1,32300.0,33.8857,34.0552,33.8394,33.9859,32300.0
2007-12-10 10:20:00,44.11,44.44,43.99,44.23,25000.0,33.9936,34.2479,33.9011,34.0861,25000.0
2007-12-10 10:30:00,44.19,44.69,44.16,44.52,32500.0,34.0552,34.4406,34.0321,34.3095,32500.0
2007-12-10 10:40:00,44.54,44.64,44.23,44.23,14600.0,34.325,34.402,34.0861,34.0861,14600.0
2007-12-10 10:50:00,44.21,44.21,44.07,44.09,8000.0,34.0706,34.0706,33.9627,33.9782,8000.0
2007-12-10 11:00:00,44.11,44.15,43.95,43.96,4600.0,33.9936,34.0244,33.8703,33.878,4600.0
2007-12-10 11:10:00,43.99,43.99,43.88,43.94,3200.0,33.9011,33.9011,33.8163,33.8626,3200.0
2007-12-10 11:20:00,43.89,43.91,43.86,43.88,5800.0,33.824,33.8394,33.8009,33.8163,5800.0
2007-12-10 11:30:00,43.88,44.15,43.75,44.07,32400.0,33.8163,34.0244,33.7161,33.9627,32400.0
2007-12-10 11:40:00,44.06,44.1,43.95,44.06,9000.0,33.955,33.9859,33.8703,33.955,9000.0
2007-12-10 11:50:00,44.05,44.07,43.77,43.78,22800.0,33.9473,33.9627,33.7315,33.7393,22800.0
2007-12-10 12:00:00,43.8,43.88,43.78,43.84,12600.0,33.7547,33.8163,33.7393,33.7855,12600.0
2007-12-10 12:10:00,43.82,43.96,43.81,43.96,7700.0,33.7701,33.878,33.7624,33.878,7700.0
2007-12-10 12:20:00,43.95,43.99,43.92,43.96,7200.0,33.8703,33.9011,33.8471,33.878,7200.0
2007-12-10 12:30:00,43.94,44.08,43.9,44.03,16800.0,33.8626,33.9705,33.8317,33.9319,16800.0
2007-12-10 12:40:00,44.03,44.09,44.01,44.01,22700.0,33.9319,33.9782,33.9165,33.9165,22700.0
2007-12-10 12:50:00,43.99,44.05,43.99,44.01,5800.0,33.9011,33.9473,33.9011,33.9165,5800.0
2007-12-10 13:00:00,43.99,44.03,43.93,43.96,4500.0,33.9011,33.9319,33.8549,33.878,4500.0
2007-12-10 13:10:00,43.97,44.03,43.9,44.03,7000.0,33.8857,33.9319,33.8317,33.9319,7000.0
2007-12-10 13:20:00,44.04,44.12,44.01,44.02,4900.0,33.9396,34.0013,33.9165,33.9242,4900.0
2007-12-10 13:30:00,44.01,44.01,43.92,43.97,5200.0,33.9165,33.9165,33.8471,33.8857,5200.0
2007-12-10 13:40:00,43.98,44.1,43.95,44.05,20100.0,33.8934,33.9859,33.8703,33.9473,20100.0
2007-12-10 13:50:00,44.1,44.11,43.85,43.86,12500.0,33.9859,33.9936,33.7932,33.8009,12500.0
2007-12-10 14:00:00,43.87,43.95,43.86,43.95,7300.0,33.8086,33.8703,33.8009,33.8703,7300.0
2007-12-10 14:10:00,43.95,43.95,43.76,43.86,11700.0,33.8703,33.8703,33.7238,33.8009,11700.0
2007-12-10 14:20:00,43.87,43.97,43.8,43.9,9500.0,33.8086,33.8857,33.7547,33.8317,9500.0
2007-12-10 14:30:00,43.91,44.0,43.91,43.96,4900.0,33.8394,33.9088,33.8394,33.878,4900.0
2007-12-10 14:40:00,43.96,44.01,43.93,43.95,9700.0,33.878,33.9165,33.8549,33.8703,9700.0
2007-12-10 14:50:00,43.92,43.99,43.82,43.99,14700.0,33.8471,33.9011,33.7701,33.9011,14700.0
2007-12-10 15:00:00,43.98,44.04,43.93,43.98,13400.0,33.8934,33.9396,33.8549,33.8934,13400.0
2007-12-10 15:10:00,43.96,44.02,43.94,43.95,7600.0,33.878,33.9242,33.8626,33.8703,7600.0
2007-12-10 15:20:00,43.96,44.08,43.93,43.96,15300.0,33.878,33.9705,33.8549,33.878,15300.0
2007-12-10 15:30:00,43.97,44.18,43.94,44.17,20800.0,33.8857,34.0475,33.8626,34.0398,20800.0
2007-12-10 15:40:00,44.15,44.24,44.06,44.19,14900.0,34.0244,34.0938,33.955,34.0552,14900.0
2007-12-10 15:50:00,44.21,44.26,44.12,44.21,32300.0,34.0706,34.1092,34.0013,34.0706,32300.0
2007-12-11 09:30:00,44.4,44.41,44.15,44.24,6800.0,34.2171,34.2248,34.0244,34.0938,6800.0
2007-12-11 09:40:00,44.27,44.37,44.23,44.23,14800.0,34.1169,34.1939,34.0861,34.0861,14800.0
2007-12-11 09:50:00,44.16,44.2,43.83,43.86,7700.0,34.0321,34.0629,33.7778,33.8009,7700.0
2007-12-11 10:00:00,43.8,43.93,43.76,43.91,18200.0,33.7547,33.8549,33.7238,33.8394,18200.0
2007-12-11 10:10:00,43.9,43.93,43.87,43.87,6100.0,33.8317,33.8549,33.8086,33.8086,6100.0
2007-12-11 10:20:00,43.87,43.93,43.71,43.71,18900.0,33.8086,33.8549,33.6853,33.6853,18900.0
2007-12-11 10:30:00,43.74,43.94,43.74,43.8,25500.0,33.7084,33.8626,33.7084,33.7547,25500.0
2007-12-11 10:40:00,43.75,43.9,43.7,43.75,11500.0,33.7161,33.8317,33.6776,33.7161,11500.0
2007-12-11 10:50:00,43.75,43.81,43.65,43.73,9800.0,33.7161,33.7624,33.6391,33.7007,9800.0
2007-12-11 11:00:00,43.72,43.84,43.7,43.76,14000.0,33.693,33.7855,33.6776,33.7238,14000.0
2007-12-11 11:10:00,43.75,43.79,43.68,43.72,6300.0,33.7161,33.747,33.6622,33.693,6300.0
2007-12-11 11:20:00,43.7,43.71,43.59,43.61,4200.0,33.6776,33.6853,33.5928,33.6082,4200.0
2007-12-11 11:30:00,43.61,43.82,43.61,43.72,3600.0,33.6082,33.7701,33.6082,33.693,3600.0
2007-12-11 11:40:00,43.68,43.72,43.66,43.66,3600.0,33.6622,33.693,33.6468,33.6468,3600.0
2007-12-11 11:50:00,43.63,43.65,43.6,43.61,7100.0,33.6237,33.6391,33.6005,33.6082,7100.0
2007-12-11 12:00:00,43.6,43.79,43.56,43.77,9700.0,33.6005,33.747,33.5697,33.7315,9700.0
2007-12-11 12:10:00,43.81,43.81,43.65,43.72,11100.0,33.7624,33.7624,33.6391,33.693,11100.0
2007-12-11 12:20:00,43.75,43.91,43.72,43.91,9300.0,33.7161,33.8394,33.693,33.8394,9300.0
2007-12-11 12:30:00,43.89,43.91,43.79,43.84,5600.0,33.824,33.8394,33.747,33.7855,5600.0
2007-12-11 12:40:00,43.84,43.91,43.82,43.84,2600.0,33.7855,33.8394,33.7701,33.7855,2600.0
2007-12-11 12:50:00,43.84,43.95,43.82,43.95,3500.0,33.7855,33.8703,33.7701,33.8703,3500.0
2007-12-11 13:00:00,43.96,43.97,43.9,43.92,3700.0,33.878,33.8857,33.8317,33.8471,3700.0
2007-12-11 13:10:00,43.92,43.97,43.86,43.88,3600.0,33.8471,33.8857,33.8009,33.8163,3600.0
2007-12-11 13:20:00,43.9,43.92,43.84,43.84,9300.0,33.8317,33.8471,33.7855,33.7855,9300.0
2007-12-11 13:30:00,43.84,43.89,43.78,43.86,18000.0,33.7855,33.824,33.7393,33.8009,18000.0
2007-12-11 13:40:00,43.86,44.01,43.83,44.01,7300.0,33.8009,33.9165,33.7778,33.9165,7300.0
2007-12-11 13:50:00,44.01,44.02,43.86,43.99,5100.0,33.9165,33.9242,33.8009,33.9011,5100.0
2007-12-11 14:00:00,43.99,44.0,43.79,43.84,7600.0,33.9011,33.9088,33.747,33.7855,7600.0
2007-12-11 14:10:00,43.89,43.97,43.42,43.44,21700.0,33.824,33.8857,33.4618,33.4772,21700.0
2007-12-11 14:20:00,43.47,43.48,43.16,43.27,20800.0,33.5004,33.5081,33.2614,33.3462,20800.0
2007-12-11 14:30:00,43.27,43.48,43.25,43.31,30700.0,33.3462,33.5081,33.3308,33.377,30700.0
2007-12-11 14:40:00,43.27,43.31,42.99,43.02,14400.0,33.3462,33.377,33.1304,33.1536,14400.0
2007-12-11 14:50:00,43.02,43.31,42.94,43.12,32100.0,33.1536,33.377,33.0919,33.2306,32100.0
2007-12-11 15:00:00,43.12,43.14,43.03,43.05,11600.0,33.2306,33.246,33.1613,33.1767,11600.0
2007-12-11 15:10:00,43.04,43.16,42.96,42.99,24000.0,33.169,33.2614,33.1073,33.1304,24000.0
2007-12-11 15:20:00,43.0,43.09,42.94,43.02,30900.0,33.1381,33.2075,33.0919,33.1536,30900.0
2007-12-11 15:30:00,43.08,43.17,42.97,42.99,13200.0,33.1998,33.2692,33.115,33.1304,13200.0
2007-12-11 15:40:00,43.0,43.08,42.96,43.0,34900.0,33.1381,33.1998,33.1073,33.1381,34900.0
2007-12-11 15:50:00,43.0,43.07,42.95,43.0,91700.0,33.1381,33.1921,33.0996,33.1381,91700.0
2007-12-12 09:30:00,43.69,44.32,43.69,43.72,13600.0,33.7523,34.239,33.7523,33.7755,13600.0
2007-12-12 09:40:00,43.82,43.82,43.36,43.36,28200.0,33.8527,33.8527,33.4974,33.4974,28200.0
2007-12-12 09:50:00,43.36,43.53,43.34,43.46,9600.0,33.4974,33.6287,33.4819,33.5746,9600.0
2007-12-12 10:00:00,43.44,43.5,43.38,43.48,6700.0,33.5592,33.6055,33.5128,33.5901,6700.0
2007-12-12 10:10:00,43.47,43.5,43.36,43.47,14700.0,33.5823,33.6055,33.4974,33.5823,14700.0
2007-12-12 10:20:00,43.42,43.54,43.41,43.46,14200.0,33.5437,33.6364,33.536,33.5746,14200.0
2007-12-12 10:30:00,43.45,43.48,43.24,43.25,7000.0,33.5669,33.5901,33.4047,33.4124,7000.0
2007-12-12 10:40:00,43.28,43.37,43.02,43.02,13700.0,33.4356,33.5051,33.2347,33.2347,13700.0
2007-12-12 10:50:00,43.04,43.13,42.92,42.97,7000.0,33.2502,33.3197,33.1574,33.1961,7000.0
2007-12-12 11:00:00,42.93,43.1,42.93,43.09,4900.0,33.1652,33.2965,33.1652,33.2888,4900.0
2007-12-12 11:10:00,43.09,43.13,42.82,42.91,18700.0,33.2888,33.3197,33.0802,33.1497,18700.0
2007-12-12 11:20:00,42.9,42.96,42.78,42.89,7300.0,33.142,33.1884,33.0493,33.1343,7300.0
2007-12-12 11:30:00,42.91,43.07,42.88,42.94,21100.0,33.1497,33.2733,33.1265,33.1729,21100.0
2007-12-12 11:40:00,42.97,43.06,42.96,43.06,8900.0,33.1961,33.2656,33.1884,33.2656,8900.0
2007-12-12 11:50:00,43.06,43.06,42.93,43.05,11200.0,33.2656,33.2656,33.1652,33.2579,11200.0
2007-12-12 12:00:00,43.06,43.09,42.93,43.0,14400.0,33.2656,33.2888,33.1652,33.2193,14400.0
2007-12-12 12:10:00,43.0,43.06,42.99,43.04,4800.0,33.2193,33.2656,33.2115,33.2502,4800.0
2007-12-12 12:20:00,43.03,43.04,42.97,43.0,10500.0,33.2424,33.2502,33.1961,33.2193,10500.0
2007-12-12 12:30:00,42.96,43.0,42.94,42.98,23000.0,33.1884,33.2193,33.1729,33.2038,23000.0
2007-12-12 12:40:00,42.97,43.0,42.72,42.91,19100.0,33.1961,33.2193,33.0029,33.1497,19100.0
2007-12-12 12:50:00,42.89,42.97,42.85,42.9,12200.0,33.1343,33.1961,33.1034,33.142,12200.0
2007-12-12 13:00:00,42.85,42.87,42.69,42.82,6700.0,33.1034,33.1188,32.9798,33.0802,6700.0
2007-12-12 13:10:00,42.85,42.91,42.85,42.87,11600.0,33.1034,33.1497,33.1034,33.1188,11600.0
2007-12-12 13:20:00,42.89,42.91,42.74,42.77,4400.0,33.1343,33.1497,33.0184,33.0416,4400.0
2007-12-12 13:30:00,42.77,42.95,42.75,42.92,22400.0,33.0416,33.1806,33.0261,33.1574,22400.0
2007-12-12 13:40:00,42.9,42.93,42.78,42.88,12300.0,33.142,33.1652,33.0493,33.1265,12300.0
2007-12-12 13:50:00,42.89,42.91,42.81,42.9,7300.0,33.1343,33.1497,33.0725,33.142,7300.0
2007-12-12 14:00:00,42.9,42.97,42.83,42.92,21700.0,33.142,33.1961,33.0879,33.1574,21700.0
2007-12-12 14:10:00,42.91,43.08,42.84,43.05,24400.0,33.1497,33.2811,33.0956,33.2579,24400.0
2007-12-12 14:20:00,43.05,43.06,42.9,42.9,18800.0,33.2579,33.2656,33.142,33.142,18800.0
2007-12-12 14:30:00,42.9,42.95,42.79,42.95,9200.0,33.142,33.1806,33.057,33.1806,9200.0
2007-12-12 14:40:00,42.91,42.95,42.8,42.89,17400.0,33.1497,33.1806,33.0647,33.1343,17400.0
2007-12-12 14:50:00,42.9,42.93,42.77,42.78,36000.0,33.142,33.1652,33.0416,33.0493,36000.0
2007-12-12 15:00:00,42.77,42.77,42.47,42.58,26100.0,33.0416,33.0416,32.8098,32.8948,26100.0
2007-12-12 15:10:00,42.6,42.61,42.25,42.34,36000.0,32.9102,32.918,32.6398,32.7094,36000.0
2007-12-12 15:20:00,42.34,42.75,42.31,42.72,56800.0,32.7094,33.0261,32.6862,33.0029,56800.0
2007-12-12 15:30:00,42.69,42.73,42.53,42.67,48800.0,32.9798,33.0107,32.8562,32.9643,48800.0
2007-12-12 15:40:00,42.65,42.77,42.49,42.75,16500.0,32.9489,33.0416,32.8253,33.0261,16500.0
2007-12-12 15:50:00,42.76,42.97,42.72,42.97,24500.0,33.0338,33.1961,33.0029,33.1961,24500.0
2007-12-13 09:30:00,42.54,42.99,42.54,42.99,4300.0,32.8639,33.2115,32.8639,33.2115,4300.0
2007-12-13 09:40:00,43.01,43.12,42.79,42.85,9300.0,33.227,33.312,33.057,33.1034,9300.0
2007-12-13 09:50:00,42.79,42.99,42.73,42.8,15800.0,33.057,33.2115,33.0107,33.0647,15800.0
2007-12-13 10:00:00,42.73,42.8,42.47,42.63,10900.0,33.0107,33.0647,32.8098,32.9334,10900.0
2007-12-13 10:10:00,42.64,42.85,42.42,42.53,29900.0,32.9411,33.1034,32.7712,32.8562,29900.0
2007-12-13 10:20:00,42.54,43.01,42.35,42.59,40700.0,32.8639,33.227,32.7171,32.9025,40700.0
2007-12-13 10:30:00,42.59,42.67,42.37,42.48,38300.0,32.9025,32.9643,32.7326,32.8175,38300.0
2007-12-13 10:40:00,42.48,42.58,42.36,42.47,10900.0,32.8175,32.8948,32.7248,32.8098,10900.0
2007-12-13 10:50:00,42.5,42.53,42.37,42.47,13800.0,32.833,32.8562,32.7326,32.8098,13800.0
2007-12-13 11:00:00,42.44,42.69,42.4,42.59,9100.0,32.7866,32.9798,32.7557,32.9025,9100.0
2007-12-13 11:10:00,42.58,42.71,42.48,42.68,18600.0,32.8948,32.9952,32.8175,32.972,18600.0
2007-12-13 11:20:00,42.63,42.71,42.51,42.67,9200.0,32.9334,32.9952,32.8407,32.9643,9200.0
2007-12-13 11:30:00,42.67,42.74,42.56,42.68,17400.0,32.9643,33.0184,32.8793,32.972,17400.0
2007-12-13 11:40:00,42.68,42.73,42.64,42.69,6900.0,32.972,33.0107,32.9411,32.9798,6900.0
2007-12-13 11:50:00,42.65,42.79,42.63,42.69,6800.0,32.9489,33.057,32.9334,32.9798,6800.0
2007-12-13 12:00:00,42.69,42.69,42.47,42.65,8200.0,32.9798,32.9798,32.8098,32.9489,8200.0
2007-12-13 12:10:00,42.66,42.69,42.61,42.67,4000.0,32.9566,32.9798,32.918,32.9643,4000.0
2007-12-13 12:20:00,42.65,42.65,42.48,42.59,9200.0,32.9489,32.9489,32.8175,32.9025,9200.0
2007-12-13 12:30:00,42.58,42.65,42.5,42.64,8500.0,32.8948,32.9489,32.833,32.9411,8500.0
2007-12-13 12:40:00,42.54,42.59,42.44,42.47,5500.0,32.8639,32.9025,32.7866,32.8098,5500.0
2007-12-13 12:50:00,42.48,42.52,42.42,42.49,2700.0,32.8175,32.8484,32.7712,32.8253,2700.0
2007-12-13 13:00:00,42.48,42.6,42.47,42.6,3400.0,32.8175,32.9102,32.8098,32.9102,3400.0
2007-12-13 13:10:00,42.58,42.59,42.32,42.4,9100.0,32.8948,32.9025,32.6939,32.7557,9100.0
2007-12-13 13:20:00,42.41,42.57,42.37,42.56,6100.0,32.7635,32.8871,32.7326,32.8793,6100.0
2007-12-13 13:30:00,42.57,42.57,42.38,42.42,4600.0,32.8871,32.8871,32.7403,32.7712,4600.0
2007-12-13 13:40:00,42.42,42.42,42.17,42.3,29900.0,32.7712,32.7712,32.578,32.6785,29900.0
2007-12-13 13:50:00,42.3,42.46,42.27,42.38,7300.0,32.6785,32.8021,32.6553,32.7403,7300.0
2007-12-13 14:00:00,42.37,42.63,42.26,42.55,36900.0,32.7326,32.9334,32.6476,32.8716,36900.0
2007-12-13 14:10:00,42.58,42.73,42.54,42.7,6300.0,32.8948,33.0107,32.8639,32.9875,6300.0
2007-12-13 14:20:00,42.74,42.8,42.55,42.68,10700.0,33.0184,33.0647,32.8716,32.972,10700.0
2007-12-13 14:30:00,42.65,42.67,42.49,42.57,7500.0,32.9489,32.9643,32.8253,32.8871,7500.0
2007-12-13 14:40:00,42.58,42.63,42.45,42.51,16200.0,32.8948,32.9334,32.7944,32.8407,16200.0
2007-12-13 14:50:00,42.49,42.62,42.42,42.48,7700.0,32.8253,32.9257,32.7712,32.8175,7700.0
2007-12-13 15:00:00,42.47,42.61,42.43,42.48,7100.0,32.8098,32.918,32.7789,32.8175,7100.0
2007-12-13 15:10:00,42.44,42.54,42.4,42.49,26500.0,32.7866,32.8639,32.7557,32.8253,26500.0
2007-12-13 15:20:00,42.51,42.68,42.47,42.65,28300.0,32.8407,32.972,32.8098,32.9489,28300.0
2007-12-13 15:30:00,42.64,42.72,42.62,42.67,25100.0,32.9411,33.0029,32.9257,32.9643,25100.0
2007-12-13 15:40:00,42.66,42.84,42.66,42.83,20800.0,32.9566,33.0956,32.9566,33.0879,20800.0
2007-12-13 15:50:00,42.83,42.87,42.71,42.78,58800.0,33.0879,33.1188,32.9952,33.0493,58800.0
2007-12-14 09:30:00,41.84,42.32,41.68,42.21,25200.0,32.3231,32.6939,32.1995,32.6089,25200.0
2007-12-14 09:40:00,42.2,42.24,41.82,41.97,51900.0,32.6012,32.6321,32.3077,32.4235,51900.0
2007-12-14 09:50:00,41.94,42.14,41.9,41.91,30500.0,32.4004,32.5549,32.3695,32.3772,30500.0
2007-12-14 10:00:00,41.94,42.04,41.9,41.93,17400.0,32.4004,32.4776,32.3695,32.3926,17400.0
2007-12-14 10:10:00,41.97,42.09,41.93,42.04,15800.0,32.4235,32.5162,32.3926,32.4776,15800.0
2007-12-14 10:20:00,42.03,42.08,41.9,42.08,8500.0,32.4699,32.5085,32.3695,32.5085,8500.0
2007-12-14 10:30:00,42.14,42.33,42.12,42.28,11600.0,32.5549,32.7017,32.5394,32.663,11600.0
2007-12-14 10:40:00,42.25,42.45,42.25,42.45,12500.0,32.6398,32.7944,32.6398,32.7944,12500.0
2007-12-14 10:50:00,42.49,42.58,42.4,42.47,55200.0,32.8253,32.8948,32.7557,32.8098,55200.0
2007-12-14 11:00:00,42.49,42.55,42.43,42.44,39100.0,32.8253,32.8716,32.7789,32.7866,39100.0
2007-12-14 11:10:00,42.44,42.44,42.39,42.43,3400.0,32.7866,32.7866,32.748,32.7789,3400.0
2007-12-14 11:20:00,42.43,42.5,42.38,42.38,46700.0,32.7789,32.833,32.7403,32.7403,46700.0
2007-12-14 11:30:00,42.36,42.47,42.36,42.44,5700.0,32.7248,32.8098,32.7248,32.7866,5700.0
2007-12-14 11:40:00,42.44,42.48,42.35,42.48,14600.0,32.7866,32.8175,32.7171,32.8175,14600.0
2007-12-14 11:50:00,42.48,42.51,42.4,42.44,11900.0,32.8175,32.8407,32.7557,32.7866,11900.0
2007-12-14 12:00:00,42.46,42.5,42.41,42.46,6000.0,32.8021,32.833,32.7635,32.8021,6000.0
2007-12-14 12:10:00,42.48,42.49,42.44,42.45,2400.0,32.8175,32.8253,32.7866,32.7944,2400.0
2007-12-14 12:20:00,42.45,42.49,42.32,42.32,6000.0,32.7944,32.8253,32.6939,32.6939,6000.0
2007-12-14 12:30:00,42.33,42.43,42.3,42.39,8600.0,32.7017,32.7789,32.6785,32.748,8600.0
2007-12-14 12:40:00,42.37,42.51,42.36,42.49,6900.0,32.7326,32.8407,32.7248,32.8253,6900.0
2007-12-14 12:50:00,42.49,42.5,42.45,42.48,10200.0,32.8253,32.833,32.7944,32.8175,10200.0
2007-12-14 13:00:00,42.46,42.48,42.43,42.48,3200.0,32.8021,32.8175,32.7789,32.8175,3200.0
2007-12-14 13:10:00,42.47,42.5,42.4,42.43,4100.0,32.8098,32.833,32.7557,32.7789,4100.0
2007-12-14 13:20:00,42.39,42.5,42.35,42.49,10600.0,32.748,32.833,32.7171,32.8253,10600.0
2007-12-14 13:30:00,42.49,42.52,42.4,42.46,10200.0,32.8253,32.8484,32.7557,32.8021,10200.0
2007-12-14 13:40:00,42.47,42.47,42.35,42.4,9100.0,32.8098,32.8098,32.7171,32.7557,9100.0
2007-12-14 13:50:00,42.42,42.48,42.34,42.41,10900.0,32.7712,32.8175,32.7094,32.7635,10900.0
2007-12-14 14:00:00,42.37,42.4,42.15,42.24,9000.0,32.7326,32.7557,32.5626,32.6321,9000.0
2007-12-14 14:10:00,42.36,42.37,42.23,42.23,4400.0,32.7248,32.7326,32.6244,32.6244,4400.0
2007-12-14 14:20:00,42.2,42.23,42.07,42.15,9400.0,32.6012,32.6244,32.5008,32.5626,9400.0
2007-12-14 14:30:00,42.15,42.22,42.11,42.22,9300.0,32.5626,32.6167,32.5317,32.6167,9300.0
2007-12-14 14:40:00,42.18,42.22,42.08,42.08,7400.0,32.5858,32.6167,32.5085,32.5085,7400.0
2007-12-14 14:50:00,42.08,42.09,41.9,41.92,21200.0,32.5085,32.5162,32.3695,32.3849,21200.0
2007-12-14 15:00:00,41.93,42.08,41.9,42.02,9700.0,32.3926,32.5085,32.3695,32.4622,9700.0
2007-12-14 15:10:00,42.02,42.15,41.9,41.9,16800.0,32.4622,32.5626,32.3695,32.3695,16800.0
2007-12-14 15:20:00,41.9,42.07,41.85,41.97,11000.0,32.3695,32.5008,32.3308,32.4235,11000.0
2007-12-14 15:30:00,41.96,42.24,41.96,42.02,16800.0,32.4158,32.6321,32.4158,32.4622,16800.0
2007-12-14 15:40:00,42.0,42.12,41.98,42.02,12500.0,32.4467,32.5394,32.4313,32.4622,12500.0
2007-12-14 15:50:00,42.02,42.13,41.9,42.04,28300.0,32.4622,32.5471,32.3695,32.4776,28300.0
2007-12-17 09:30:00,41.83,41.83,41.45,41.64,8500.0,32.3154,32.3154,32.0218,32.1686,8500.0
2007-12-17 09:40:00,41.64,41.8,41.51,41.55,10400.0,32.1686,32.2922,32.0682,32.0991,10400.0
2007-12-17 09:50:00,41.65,41.88,41.48,41.65,13100.0,32.1763,32.354,32.045,32.1763,13100.0
2007-12-17 10:00:00,41.63,41.63,41.43,41.43,14200.0,32.1609,32.1609,32.0064,32.0064,14200.0
2007-12-17 10:10:00,41.47,41.71,41.39,41.49,34400.0,32.0373,32.2227,31.9755,32.0527,34400.0
2007-12-17 10:20:00,41.52,41.77,41.52,41.59,29100.0,32.0759,32.269,32.0759,32.13,29100.0
2007-12-17 10:30:00,41.59,41.67,41.46,41.67,27700.0,32.13,32.1918,32.0295,32.1918,27700.0
2007-12-17 10:40:00,41.69,41.7,41.52,41.6,20400.0,32.2072,32.2149,32.0759,32.1377,20400.0
2007-12-17 10:50:00,41.6,41.62,41.47,41.55,11900.0,32.1377,32.1531,32.0373,32.0991,11900.0
2007-12-17 11:00:00,41.58,41.65,41.5,41.65,17800.0,32.1222,32.1763,32.0604,32.1763,17800.0
2007-12-17 11:10:00,41.65,41.65,41.55,41.6,32500.0,32.1763,32.1763,32.0991,32.1377,32500.0
2007-12-17 11:20:00,41.62,41.62,41.43,41.43,28900.0,32.1531,32.1531,32.0064,32.0064,28900.0
2007-12-17 11:30:00,41.48,41.52,41.34,41.35,7500.0,32.045,32.0759,31.9368,31.9446,7500.0
2007-12-17 11:40:00,41.37,41.5,41.37,41.47,8800.0,31.96,32.0604,31.96,32.0373,8800.0
2007-12-17 11:50:00,41.48,41.52,41.47,41.52,16300.0,32.045,32.0759,32.0373,32.0759,16300.0
2007-12-17 12:00:00,41.52,41.52,41.49,41.52,12200.0,32.0759,32.0759,32.0527,32.0759,12200.0
2007-12-17 12:10:00,41.52,41.55,41.5,41.5,12800.0,32.0759,32.0991,32.0604,32.0604,12800.0
2007-12-17 12:20:00,41.51,41.53,41.48,41.5,2200.0,32.0682,32.0836,32.045,32.0604,2200.0
2007-12-17 12:30:00,41.47,41.52,41.47,41.5,7500.0,32.0373,32.0759,32.0373,32.0604,7500.0
2007-12-17 12:40:00,41.46,41.46,41.3,41.39,7400.0,32.0295,32.0295,31.9059,31.9755,7400.0
2007-12-17 12:50:00,41.42,41.5,41.4,41.49,5600.0,31.9986,32.0604,31.9832,32.0527,5600.0
2007-12-17 13:00:00,41.48,41.5,41.38,41.41,7300.0,32.045,32.0604,31.9677,31.9909,7300.0
2007-12-17 13:10:00,41.41,41.46,41.27,41.28,11500.0,31.9909,32.0295,31.8828,31.8905,11500.0
2007-12-17 13:20:00,41.3,41.45,41.21,41.21,20400.0,31.9059,32.0218,31.8364,31.8364,20400.0
2007-12-17 13:30:00,41.19,41.31,41.17,41.26,15800.0,31.821,31.9137,31.8055,31.875,15800.0
2007-12-17 13:40:00,41.23,41.29,41.14,41.14,13200.0,31.8519,31.8982,31.7823,31.7823,13200.0
2007-12-17 13:50:00,41.14,41.14,40.99,41.04,19000.0,31.7823,31.7823,31.6664,31.7051,19000.0
2007-12-17 14:00:00,41.01,41.09,40.99,41.07,26800.0,31.6819,31.7437,31.6664,31.7282,26800.0
2007-12-17 14:10:00,41.01,41.14,41.0,41.12,7300.0,31.6819,31.7823,31.6742,31.7669,7300.0
2007-12-17 14:20:00,41.13,41.29,41.13,41.25,6800.0,31.7746,31.8982,31.7746,31.8673,6800.0
2007-12-17 14:30:00,41.24,41.44,41.24,41.38,29300.0,31.8596,32.0141,31.8596,31.9677,29300.0
2007-12-17 14:40:00,41.4,41.48,41.32,41.33,38700.0,31.9832,32.045,31.9214,31.9291,38700.0
2007-12-17 14:50:00,41.33,41.33,41.11,41.16,13800.0,31.9291,31.9291,31.7592,31.7978,13800.0
2007-12-17 15:00:00,41.16,41.2,41.03,41.07,5900.0,31.7978,31.8287,31.6973,31.7282,5900.0
2007-12-17 15:10:00,41.23,41.23,40.92,40.93,17800.0,31.8519,31.8519,31.6124,31.6201,17800.0
2007-12-17 15:20:00,40.94,41.06,40.92,41.04,7800.0,31.6278,31.7205,31.6124,31.7051,7800.0
2007-12-17 15:30:00,41.03,41.22,41.03,41.17,11500.0,31.6973,31.8441,31.6973,31.8055,11500.0
2007-12-17 15:40:00,41.18,41.2,41.07,41.07,15500.0,31.8132,31.8287,31.7282,31.7282,15500.0
2007-12-17 15:50:00,41.07,41.07,40.9,40.97,29900.0,31.7282,31.7282,31.5969,31.651,29900.0
2007-12-18 09:30:00,41.28,41.46,41.09,41.17,5900.0,31.8905,32.0295,31.7437,31.8055,5900.0
2007-12-18 09:40:00,41.16,41.16,40.91,40.95,30100.0,31.7978,31.7978,31.6046,31.6355,30100.0
2007-12-18 09:50:00,40.93,41.11,40.92,41.08,27400.0,31.6201,31.7592,31.6124,31.736,27400.0
2007-12-18 10:00:00,41.05,41.18,41.0,41.1,42300.0,31.7128,31.8132,31.6742,31.7514,42300.0
2007-12-18 10:10:00,41.1,41.17,41.04,41.1,20800.0,31.7514,31.8055,31.7051,31.7514,20800.0
2007-12-18 10:20:00,41.12,41.14,41.05,41.1,21700.0,31.7669,31.7823,31.7128,31.7514,21700.0
2007-12-18 10:30:00,41.08,41.19,41.07,41.15,20600.0,31.736,31.821,31.7282,31.7901,20600.0
2007-12-18 10:40:00,41.12,41.12,41.03,41.11,14500.0,31.7669,31.7669,31.6973,31.7592,14500.0
2007-12-18 10:50:00,41.11,41.11,40.97,40.99,6300.0,31.7592,31.7592,31.651,31.6664,6300.0
2007-12-18 11:00:00,40.98,41.04,40.95,40.99,8400.0,31.6587,31.7051,31.6355,31.6664,8400.0
2007-12-18 11:10:00,40.99,41.07,40.93,40.99,10200.0,31.6664,31.7282,31.6201,31.6664,10200.0
2007-12-18 11:20:00,40.99,41.0,40.94,40.99,8000.0,31.6664,31.6742,31.6278,31.6664,8000.0
2007-12-18 11:30:00,40.95,41.08,40.95,41.08,10200.0,31.6355,31.736,31.6355,31.736,10200.0
2007-12-18 11:40:00,41.09,41.11,40.76,40.8,15900.0,31.7437,31.7592,31.4888,31.5197,15900.0
2007-12-18 11:50:00,40.83,40.83,40.66,40.66,8100.0,31.5428,31.5428,31.4115,31.4115,8100.0
2007-12-18 12:00:00,40.64,40.72,40.52,40.72,14500.0,31.3961,31.4579,31.3034,31.4579,14500.0
2007-12-18 12:10:00,40.72,40.72,40.45,40.65,30400.0,31.4579,31.4579,31.2493,31.4038,30400.0
2007-12-18 12:20:00,40.66,40.66,40.44,40.46,20200.0,31.4115,31.4115,31.2415,31.257,20200.0
2007-12-18 12:30:00,40.46,40.46,40.31,40.43,8400.0,31.257,31.257,31.1411,31.2338,8400.0
2007-12-18 12:40:00,40.44,40.65,40.43,40.63,12800.0,31.2415,31.4038,31.2338,31.3883,12800.0
2007-12-18 12:50:00,40.64,40.66,40.44,40.44,16500.0,31.3961,31.4115,31.2415,31.2415,16500.0
2007-12-18 13:00:00,40.46,40.46,40.2,40.24,32900.0,31.257,31.257,31.0561,31.087,32900.0
2007-12-18 13:10:00,40.25,40.44,40.24,40.44,12400.0,31.0948,31.2415,31.087,31.2415,12400.0
2007-12-18 13:20:00,40.45,40.72,40.42,40.67,14300.0,31.2493,31.4579,31.2261,31.4192,14300.0
2007-12-18 13:30:00,40.69,40.75,40.56,40.61,13900.0,31.4347,31.481,31.3343,31.3729,13900.0
2007-12-18 13:40:00,40.61,40.67,40.49,40.65,17400.0,31.3729,31.4192,31.2802,31.4038,17400.0
2007-12-18 13:50:00,40.65,40.65,40.54,40.56,13300.0,31.4038,31.4038,31.3188,31.3343,13300.0
2007-12-18 14:00:00,40.55,40.84,40.55,40.84,39200.0,31.3265,31.5506,31.3265,31.5506,39200.0
2007-12-18 14:10:00,40.84,41.1,40.83,41.1,14000.0,31.5506,31.7514,31.5428,31.7514,14000.0
2007-12-18 14:20:00,41.1,41.18,41.04,41.06,18300.0,31.7514,31.8132,31.7051,31.7205,18300.0
2007-12-18 14:30:00,41.08,41.29,41.06,41.2,18900.0,31.736,31.8982,31.7205,31.8287,18900.0
2007-12-18 14:40:00,41.2,41.25,41.06,41.13,12500.0,31.8287,31.8673,31.7205,31.7746,12500.0
2007-12-18 14:50:00,41.14,41.14,40.94,40.97,9100.0,31.7823,31.7823,31.6278,31.651,9100.0
2007-12-18 15:00:00,40.95,41.07,40.91,40.91,10400.0,31.6355,31.7282,31.6046,31.6046,10400.0
2007-12-18 15:10:00,40.94,40.96,40.86,40.89,13500.0,31.6278,31.6433,31.566,31.5892,13500.0
2007-12-18 15:20:00,40.91,40.91,40.79,40.79,24000.0,31.6046,31.6046,31.5119,31.5119,24000.0
2007-12-18 15:30:00,40.82,40.94,40.76,40.94,26900.0,31.5351,31.6278,31.4888,31.6278,26900.0
2007-12-18 15:40:00,40.94,40.99,40.76,40.77,19400.0,31.6278,31.6664,31.4888,31.4965,19400.0
2007-12-18 15:50:00,40.77,40.87,40.75,40.87,36400.0,31.4965,31.5737,31.481,31.5737,36400.0
2007-12-19 09:30:00,40.63,40.76,40.43,40.75,15300.0,31.3883,31.4888,31.2338,31.481,15300.0
2007-12-19 09:40:00,40.77,41.05,40.75,41.05,9700.0,31.4965,31.7128,31.481,31.7128,9700.0
2007-12-19 09:50:00,41.07,41.18,40.88,40.88,20800.0,31.7282,31.8132,31.5815,31.5815,20800.0
2007-12-19 10:00:00,40.88,40.94,40.78,40.9,6100.0,31.5815,31.6278,31.5042,31.5969,6100.0
2007-12-19 10:10:00,40.91,40.96,40.76,40.8,6200.0,31.6046,31.6433,31.4888,31.5197,6200.0
2007-12-19 10:20:00,40.8,40.9,40.8,40.87,2500.0,31.5197,31.5969,31.5197,31.5737,2500.0
2007-12-19 10:30:00,40.87,41.05,40.86,41.02,4800.0,31.5737,31.7128,31.566,31.6896,4800.0
2007-12-19 10:40:00,41.02,41.15,40.95,41.09,20700.0,31.6896,31.7901,31.6355,31.7437,20700.0
2007-12-19 10:50:00,41.13,41.13,40.99,41.06,3100.0,31.7746,31.7746,31.6664,31.7205,3100.0
2007-12-19 11:00:00,41.06,41.08,41.02,41.08,1600.0,31.7205,31.736,31.6896,31.736,1600.0
2007-12-19 11:10:00,41.03,41.11,40.98,41.01,7400.0,31.6973,31.7592,31.6587,31.6819,7400.0
2007-12-19 11:20:00,40.97,40.99,40.9,40.95,6100.0,31.651,31.6664,31.5969,31.6355,6100.0
2007-12-19 11:30:00,40.88,40.97,40.87,40.93,9000.0,31.5815,31.651,31.5737,31.6201,9000.0
2007-12-19 11:40:00,40.93,40.95,40.89,40.94,2700.0,31.6201,31.6355,31.5892,31.6278,2700.0
2007-12-19 11:50:00,40.91,40.95,40.85,40.89,5000.0,31.6046,31.6355,31.5583,31.5892,5000.0
2007-12-19 12:00:00,40.87,41.08,40.87,41.03,9800.0,31.5737,31.736,31.5737,31.6973,9800.0
2007-12-19 12:10:00,41.03,41.09,40.97,40.97,3600.0,31.6973,31.7437,31.651,31.651,3600.0
2007-12-19 12:20:00,40.97,41.11,40.94,40.97,11300.0,31.651,31.7592,31.6278,31.651,11300.0
2007-12-19 12:30:00,40.97,40.99,40.87,40.99,5700.0,31.651,31.6664,31.5737,31.6664,5700.0
2007-12-19 12:40:00,40.98,41.07,40.89,41.07,3500.0,31.6587,31.7282,31.5892,31.7282,3500.0
2007-12-19 12:50:00,41.08,41.13,40.99,40.99,7100.0,31.736,31.7746,31.6664,31.6664,7100.0
2007-12-19 13:00:00,40.96,40.99,40.83,40.9,11500.0,31.6433,31.6664,31.5428,31.5969,11500.0
2007-12-19 13:10:00,40.9,40.91,40.85,40.89,3500.0,31.5969,31.6046,31.5583,31.5892,3500.0
2007-12-19 13:20:00,40.88,40.88,40.82,40.85,6900.0,31.5815,31.5815,31.5351,31.5583,6900.0
2007-12-19 13:30:00,40.85,40.85,40.72,40.81,7700.0,31.5583,31.5583,31.4579,31.5274,7700.0
2007-12-19 13:40:00,40.79,40.79,40.58,40.67,14200.0,31.5119,31.5119,31.3497,31.4192,14200.0
2007-12-19 13:50:00,40.63,40.65,40.6,40.65,3000.0,31.3883,31.4038,31.3652,31.4038,3000.0
2007-12-19 14:00:00,40.65,40.7,40.64,40.68,19200.0,31.4038,31.4424,31.3961,31.427,19200.0
2007-12-19 14:10:00,40.66,40.74,40.65,40.7,21700.0,31.4115,31.4733,31.4038,31.4424,21700.0
2007-12-19 14:20:00,40.71,40.75,40.68,40.72,19700.0,31.4501,31.481,31.427,31.4579,19700.0
2007-12-19 14:30:00,40.73,40.89,40.7,40.89,25500.0,31.4656,31.5892,31.4424,31.5892,25500.0
2007-12-19 14:40:00,40.88,40.93,40.84,40.88,15400.0,31.5815,31.6201,31.5506,31.5815,15400.0
2007-12-19 14:50:00,40.88,40.89,40.84,40.87,5100.0,31.5815,31.5892,31.5506,31.5737,5100.0
2007-12-19 15:00:00,40.85,40.9,40.73,40.79,12700.0,31.5583,31.5969,31.4656,31.5119,12700.0
2007-12-19 15:10:00,40.75,40.9,40.75,40.9,7000.0,31.481,31.5969,31.481,31.5969,7000.0
2007-12-19 15:20:00,40.9,40.9,40.68,40.79,20400.0,31.5969,31.5969,31.427,31.5119,20400.0
2007-12-19 15:30:00,40.77,40.95,40.76,40.95,16400.0,31.4965,31.6355,31.4888,31.6355,16400.0
2007-12-19 15:40:00,40.96,40.96,40.84,40.84,9400.0,31.6433,31.6433,31.5506,31.5506,9400.0
2007-12-19 15:50:00,40.88,40.88,40.71,40.77,15900.0,31.5815,31.5815,31.4501,31.4965,15900.0
2007-12-20 09:30:00,40.98,41.23,40.9,41.07,8000.0,31.6587,31.8519,31.5969,31.7282,8000.0
2007-12-20 09:40:00,41.09,41.11,40.79,40.91,15200.0,31.7437,31.7592,31.5119,31.6046,15200.0
2007-12-20 09:50:00,40.92,40.99,40.58,40.66,15800.0,31.6124,31.6664,31.3497,31.4115,15800.0
2007-12-20 10:00:00,40.69,40.69,40.52,40.61,4700.0,31.4347,31.4347,31.3034,31.3729,4700.0
2007-12-20 10:10:00,40.61,40.61,40.39,40.49,3700.0,31.3729,31.3729,31.2029,31.2802,3700.0
2007-12-20 10:20:00,40.51,40.66,40.51,40.61,5300.0,31.2956,31.4115,31.2956,31.3729,5300.0
2007-12-20 10:30:00,40.63,40.86,40.61,40.82,15000.0,31.3883,31.566,31.3729,31.5351,15000.0
2007-12-20 10:40:00,40.87,40.98,40.85,40.95,5400.0,31.5737,31.6587,31.5583,31.6355,5400.0
2007-12-20 10:50:00,40.94,40.94,40.71,40.71,10900.0,31.6278,31.6278,31.4501,31.4501,10900.0
2007-12-20 11:00:00,40.72,40.8,40.68,40.78,8200.0,31.4579,31.5197,31.427,31.5042,8200.0
2007-12-20 11:10:00,40.78,40.85,40.75,40.75,9900.0,31.5042,31.5583,31.481,31.481,9900.0
2007-12-20 11:20:00,40.75,40.77,40.66,40.77,6200.0,31.481,31.4965,31.4115,31.4965,6200.0
2007-12-20 11:30:00,40.78,40.83,40.76,40.79,4600.0,31.5042,31.5428,31.4888,31.5119,4600.0
2007-12-20 11:40:00,40.78,40.79,40.72,40.72,5800.0,31.5042,31.5119,31.4579,31.4579,5800.0
2007-12-20 11:50:00,40.73,40.81,40.73,40.81,4800.0,31.4656,31.5274,31.4656,31.5274,4800.0
2007-12-20 12:00:00,40.77,40.78,40.7,40.74,6400.0,31.4965,31.5042,31.4424,31.4733,6400.0
2007-12-20 12:10:00,40.76,40.82,40.73,40.75,3900.0,31.4888,31.5351,31.4656,31.481,3900.0
2007-12-20 12:20:00,40.73,40.84,40.68,40.82,6300.0,31.4656,31.5506,31.427,31.5351,6300.0
2007-12-20 12:30:00,40.82,40.82,40.66,40.74,7000.0,31.5351,31.5351,31.4115,31.4733,7000.0
2007-12-20 12:40:00,40.74,40.74,40.63,40.66,2500.0,31.4733,31.4733,31.3883,31.4115,2500.0
2007-12-20 12:50:00,40.64,40.66,40.63,40.63,2400.0,31.3961,31.4115,31.3883,31.3883,2400.0
2007-12-20 13:00:00,40.66,40.71,40.66,40.71,2700.0,31.4115,31.4501,31.4115,31.4501,2700.0
2007-12-20 13:10:00,40.72,40.73,40.66,40.68,7200.0,31.4579,31.4656,31.4115,31.427,7200.0
2007-12-20 13:20:00,40.69,40.76,40.69,40.72,14200.0,31.4347,31.4888,31.4347,31.4579,14200.0
2007-12-20 13:30:00,40.73,40.74,40.72,40.74,2800.0,31.4656,31.4733,31.4579,31.4733,2800.0
2007-12-20 13:40:00,40.72,40.72,40.62,40.67,6800.0,31.4579,31.4579,31.3806,31.4192,6800.0
2007-12-20 13:50:00,40.67,40.85,40.67,40.83,14800.0,31.4192,31.5583,31.4192,31.5428,14800.0
2007-12-20 14:00:00,40.83,40.9,40.75,40.78,17400.0,31.5428,31.5969,31.481,31.5042,17400.0
2007-12-20 14:10:00,40.78,40.88,40.77,40.83,16100.0,31.5042,31.5815,31.4965,31.5428,16100.0
2007-12-20 14:20:00,40.83,40.83,40.78,40.83,13600.0,31.5428,31.5428,31.5042,31.5428,13600.0
2007-12-20 14:30:00,40.83,40.9,40.79,40.87,21400.0,31.5428,31.5969,31.5119,31.5737,21400.0
2007-12-20 14:40:00,40.85,40.9,40.81,40.89,11800.0,31.5583,31.5969,31.5274,31.5892,11800.0
2007-12-20 14:50:00,40.89,40.91,40.78,40.9,23500.0,31.5892,31.6046,31.5042,31.5969,23500.0
2007-12-20 15:00:00,40.88,40.9,40.82,40.9,18300.0,31.5815,31.5969,31.5351,31.5969,18300.0
2007-12-20 15:10:00,40.89,40.93,40.84,40.91,17500.0,31.5892,31.6201,31.5506,31.6046,17500.0
2007-12-20 15:20:00,40.92,40.95,40.76,40.76,11100.0,31.6124,31.6355,31.4888,31.4888,11100.0
2007-12-20 15:30:00,40.76,40.92,40.71,40.92,10700.0,31.4888,31.6124,31.4501,31.6124,10700.0
2007-12-20 15:40:00,40.93,40.93,40.81,40.92,19100.0,31.6201,31.6201,31.5274,31.6124,19100.0
2007-12-20 15:50:00,40.9,40.95,40.81,40.89,66300.0,31.5969,31.6355,31.5274,31.5892,66300.0
2007-12-21 09:30:00,41.68,42.25,41.67,42.2,183500.0,32.1995,32.6398,32.1918,32.6012,183500.0
2007-12-21 09:40:00,42.24,42.68,42.23,42.59,21400.0,32.6321,32.972,32.6244,32.9025,21400.0
2007-12-21 09:50:00,42.58,42.64,42.05,42.14,19600.0,32.8948,32.9411,32.4853,32.5549,19600.0
2007-12-21 10:00:00,42.14,42.23,42.09,42.14,18100.0,32.5549,32.6244,32.5162,32.5549,18100.0
2007-12-21 10:10:00,42.15,42.27,42.03,42.11,53000.0,32.5626,32.6553,32.4699,32.5317,53000.0
2007-12-21 10:20:00,42.12,42.18,42.09,42.13,7800.0,32.5394,32.5858,32.5162,32.5471,7800.0
2007-12-21 10:30:00,42.16,42.2,42.09,42.19,10600.0,32.5703,32.6012,32.5162,32.5935,10600.0
2007-12-21 10:40:00,42.18,42.22,42.13,42.14,21200.0,32.5858,32.6167,32.5471,32.5549,21200.0
2007-12-21 10:50:00,42.14,42.21,42.1,42.17,12000.0,32.5549,32.6089,32.524,32.578,12000.0
2007-12-21 11:00:00,42.19,42.19,42.13,42.15,8200.0,32.5935,32.5935,32.5471,32.5626,8200.0
2007-12-21 11:10:00,42.16,42.17,42.06,42.13,11400.0,32.5703,32.578,32.4931,32.5471,11400.0
2007-12-21 11:20:00,42.14,42.16,42.1,42.15,9200.0,32.5549,32.5703,32.524,32.5626,9200.0
2007-12-21 11:30:00,42.16,42.2,42.12,42.12,7600.0,32.5703,32.6012,32.5394,32.5394,7600.0
2007-12-21 11:40:00,42.14,42.21,42.12,42.14,7800.0,32.5549,32.6089,32.5394,32.5549,7800.0
2007-12-21 11:50:00,42.15,42.18,42.12,42.13,6800.0,32.5626,32.5858,32.5394,32.5471,6800.0
2007-12-21 12:00:00,42.15,42.17,42.12,42.15,7500.0,32.5626,32.578,32.5394,32.5626,7500.0
2007-12-21 12:10:00,42.16,42.19,42.13,42.15,6400.0,32.5703,32.5935,32.5471,32.5626,6400.0
2007-12-21 12:20:00,42.14,42.17,42.12,42.17,2400.0,32.5549,32.578,32.5394,32.578,2400.0
2007-12-21 12:30:00,42.15,42.17,42.14,42.14,3900.0,32.5626,32.578,32.5549,32.5549,3900.0
2007-12-21 12:40:00,42.16,42.18,42.08,42.09,3700.0,32.5703,32.5858,32.5085,32.5162,3700.0
2007-12-21 12:50:00,42.09,42.09,42.0,42.04,5200.0,32.5162,32.5162,32.4467,32.4776,5200.0
2007-12-21 13:00:00,42.04,42.09,42.01,42.09,4900.0,32.4776,32.5162,32.4544,32.5162,4900.0
2007-12-21 13:10:00,42.09,42.11,42.08,42.08,2300.0,32.5162,32.5317,32.5085,32.5085,2300.0
2007-12-21 13:20:00,42.08,42.12,42.05,42.06,4300.0,32.5085,32.5394,32.4853,32.4931,4300.0
2007-12-21 13:30:00,42.06,42.09,42.05,42.06,3400.0,32.4931,32.5162,32.4853,32.4931,3400.0
2007-12-21 13:40:00,42.06,42.1,42.02,42.09,6500.0,32.4931,32.524,32.4622,32.5162,6500.0
2007-12-21 13:50:00,42.07,42.14,41.99,41.99,21300.0,32.5008,32.5549,32.439,32.439,21300.0
2007-12-21 14:00:00,42.0,42.04,41.98,42.0,9600.0,32.4467,32.4776,32.4313,32.4467,9600.0
2007-12-21 14:10:00,42.0,42.02,41.96,41.99,10100.0,32.4467,32.4622,32.4158,32.439,10100.0
2007-12-21 14:20:00,41.99,42.01,41.97,41.98,7200.0,32.439,32.4544,32.4235,32.4313,7200.0
2007-12-21 14:30:00,41.98,42.02,41.98,42.0,15100.0,32.4313,32.4622,32.4313,32.4467,15100.0
2007-12-21 14:40:00,42.01,42.13,41.98,42.11,7700.0,32.4544,32.5471,32.4313,32.5317,7700.0
2007-12-21 14:50:00,42.12,42.15,42.11,42.14,7300.0,32.5394,32.5626,32.5317,32.5549,7300.0
2007-12-21 15:00:00,42.14,42.28,42.12,42.27,18700.0,32.5549,32.663,32.5394,32.6553,18700.0
2007-12-21 15:10:00,42.27,42.3,42.24,42.3,7200.0,32.6553,32.6785,32.6321,32.6785,7200.0
2007-12-21 15:20:00,42.29,42.34,42.25,42.25,12500.0,32.6707,32.7094,32.6398,32.6398,12500.0
2007-12-21 15:30:00,42.24,42.25,42.15,42.18,11600.0,32.6321,32.6398,32.5626,32.5858,11600.0
2007-12-21 15:40:00,42.15,42.2,42.13,42.17,11400.0,32.5626,32.6012,32.5471,32.578,11400.0
2007-12-21 15:50:00,42.17,42.27,42.13,42.26,30700.0,32.578,32.6553,32.5471,32.6476,30700.0
2007-12-24 09:30:00,42.28,42.55,42.17,42.46,10600.0,32.663,32.8716,32.578,32.8021,10600.0
2007-12-24 09:40:00,42.49,42.61,42.46,42.56,9100.0,32.8253,32.918,32.8021,32.8793,9100.0
2007-12-24 09:50:00,42.51,42.51,42.22,42.22,10000.0,32.8407,32.8407,32.6167,32.6167,10000.0
2007-12-24 10:00:00,42.24,42.3,42.23,42.25,3000.0,32.6321,32.6785,32.6244,32.6398,3000.0
2007-12-24 10:10:00,42.25,42.27,42.14,42.14,5100.0,32.6398,32.6553,32.5549,32.5549,5100.0
2007-12-24 10:20:00,42.13,42.13,41.96,42.02,5900.0,32.5471,32.5471,32.4158,32.4622,5900.0
2007-12-24 10:30:00,42.04,42.04,41.99,41.99,5900.0,32.4776,32.4776,32.439,32.439,5900.0
2007-12-24 10:40:00,41.99,41.99,41.91,41.91,4900.0,32.439,32.439,32.3772,32.3772,4900.0
2007-12-24 10:50:00,41.97,42.03,41.91,42.02,3100.0,32.4235,32.4699,32.3772,32.4622,3100.0
2007-12-24 11:00:00,42.03,42.06,42.01,42.02,3900.0,32.4699,32.4931,32.4544,32.4622,3900.0
2007-12-24 11:10:00,42.03,42.21,42.01,42.14,8700.0,32.4699,32.6089,32.4544,32.5549,8700.0
2007-12-24 11:20:00,42.17,42.26,42.17,42.24,2000.0,32.578,32.6476,32.578,32.6321,2000.0
2007-12-24 11:30:00,42.26,42.3,42.21,42.3,3700.0,32.6476,32.6785,32.6089,32.6785,3700.0
2007-12-24 11:40:00,42.29,42.35,42.29,42.35,1700.0,32.6707,32.7171,32.6707,32.7171,1700.0
2007-12-24 11:50:00,42.35,42.4,42.35,42.39,3600.0,32.7171,32.7557,32.7171,32.748,3600.0
2007-12-24 12:00:00,42.39,42.5,42.38,42.5,4000.0,32.748,32.833,32.7403,32.833,4000.0
2007-12-24 12:10:00,42.51,42.57,42.5,42.53,6000.0,32.8407,32.8871,32.833,32.8562,6000.0
2007-12-24 12:20:00,42.53,42.58,42.53,42.54,3700.0,32.8562,32.8948,32.8562,32.8639,3700.0
2007-12-24 12:30:00,42.55,42.65,42.55,42.62,8800.0,32.8716,32.9489,32.8716,32.9257,8800.0
2007-12-24 12:40:00,42.65,42.97,42.62,42.97,16200.0,32.9489,33.1961,32.9257,33.1961,16200.0
2007-12-24 12:50:00,42.97,43.06,42.93,42.97,46800.0,33.1961,33.2656,33.1652,33.1961,46800.0
2007-12-24 13:00:00,42.98,42.98,42.95,42.97,1800.0,33.2038,33.2038,33.1806,33.1961,1800.0
2007-12-24 13:10:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 13:20:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 13:30:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 13:40:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 13:50:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:00:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:10:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:20:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:30:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:40:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:50:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:00:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:10:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:20:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:30:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:40:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:50:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-26 09:30:00,43.26,43.26,42.51,42.55,5700.0,33.4201,33.4201,32.8407,32.8716,5700.0
2007-12-26 09:40:00,42.63,42.68,42.56,42.68,6200.0,32.9334,32.972,32.8793,32.972,6200.0
2007-12-26 09:50:00,42.62,42.7,42.59,42.68,3100.0,32.9257,32.9875,32.9025,32.972,3100.0
2007-12-26 10:00:00,42.65,42.65,42.35,42.49,11800.0,32.9489,32.9489,32.7171,32.8253,11800.0
2007-12-26 10:10:00,42.49,42.62,42.44,42.58,9900.0,32.8253,32.9257,32.7866,32.8948,9900.0
2007-12-26 10:20:00,42.53,42.59,42.53,42.55,4500.0,32.8562,32.9025,32.8562,32.8716,4500.0
2007-12-26 10:30:00,42.54,42.54,42.33,42.43,7000.0,32.8639,32.8639,32.7017,32.7789,7000.0
2007-12-26 10:40:00,42.44,42.49,42.27,42.3,16100.0,32.7866,32.8253,32.6553,32.6785,16100.0
2007-12-26 10:50:00,42.28,42.32,42.27,42.3,7800.0,32.663,32.6939,32.6553,32.6785,7800.0
2007-12-26 11:00:00,42.28,42.28,42.2,42.24,5300.0,32.663,32.663,32.6012,32.6321,5300.0
2007-12-26 11:10:00,42.24,42.24,42.16,42.19,3700.0,32.6321,32.6321,32.5703,32.5935,3700.0
2007-12-26 11:20:00,42.2,42.23,42.2,42.21,2900.0,32.6012,32.6244,32.6012,32.6089,2900.0
2007-12-26 11:30:00,42.17,42.19,42.11,42.11,900.0,32.578,32.5935,32.5317,32.5317,900.0
2007-12-26 11:40:00,42.11,42.11,42.02,42.1,5500.0,32.5317,32.5317,32.4622,32.524,5500.0
2007-12-26 11:50:00,42.11,42.2,42.11,42.19,5300.0,32.5317,32.6012,32.5317,32.5935,5300.0
2007-12-26 12:00:00,42.2,42.24,42.2,42.23,2700.0,32.6012,32.6321,32.6012,32.6244,2700.0
2007-12-26 12:10:00,42.22,42.24,42.2,42.21,1800.0,32.6167,32.6321,32.6012,32.6089,1800.0
2007-12-26 12:20:00,42.21,42.24,42.2,42.22,1700.0,32.6089,32.6321,32.6012,32.6167,1700.0
2007-12-26 12:30:00,42.21,42.26,42.2,42.22,2300.0,32.6089,32.6476,32.6012,32.6167,2300.0
2007-12-26 12:40:00,42.25,42.28,42.2,42.2,6600.0,32.6398,32.663,32.6012,32.6012,6600.0
2007-12-26 12:50:00,42.24,42.38,42.24,42.28,5500.0,32.6321,32.7403,32.6321,32.663,5500.0
2007-12-26 13:00:00,42.36,42.4,42.32,42.4,4500.0,32.7248,32.7557,32.6939,32.7557,4500.0
2007-12-26 13:10:00,42.35,42.52,42.35,42.5,6400.0,32.7171,32.8484,32.7171,32.833,6400.0
2007-12-26 13:20:00,42.5,42.51,42.4,42.4,2700.0,32.833,32.8407,32.7557,32.7557,2700.0
2007-12-26 13:30:00,42.42,42.43,42.36,42.4,2900.0,32.7712,32.7789,32.7248,32.7557,2900.0
2007-12-26 13:40:00,42.38,42.5,42.38,42.5,2300.0,32.7403,32.833,32.7403,32.833,2300.0
2007-12-26 13:50:00,42.54,42.56,42.49,42.49,2200.0,32.8639,32.8793,32.8253,32.8253,2200.0
2007-12-26 14:00:00,42.49,42.49,42.31,42.34,5200.0,32.8253,32.8253,32.6862,32.7094,5200.0
2007-12-26 14:10:00,42.35,42.35,42.2,42.28,5800.0,32.7171,32.7171,32.6012,32.663,5800.0
2007-12-26 14:20:00,42.25,42.4,42.25,42.4,3900.0,32.6398,32.7557,32.6398,32.7557,3900.0
2007-12-26 14:30:00,42.41,42.45,42.39,42.42,4700.0,32.7635,32.7944,32.748,32.7712,4700.0
2007-12-26 14:40:00,42.43,42.52,42.42,42.52,8400.0,32.7789,32.8484,32.7712,32.8484,8400.0
2007-12-26 14:50:00,42.53,42.59,42.53,42.57,2800.0,32.8562,32.9025,32.8562,32.8871,2800.0
2007-12-26 15:00:00,42.57,42.57,42.46,42.48,6600.0,32.8871,32.8871,32.8021,32.8175,6600.0
2007-12-26 15:10:00,42.47,42.49,42.41,42.49,3600.0,32.8098,32.8253,32.7635,32.8253,3600.0
2007-12-26 15:20:00,42.51,42.6,42.47,42.47,12400.0,32.8407,32.9102,32.8098,32.8098,12400.0
2007-12-26 15:30:00,42.47,42.52,42.39,42.5,4300.0,32.8098,32.8484,32.748,32.833,4300.0
2007-12-26 15:40:00,42.5,42.55,42.43,42.54,5800.0,32.833,32.8716,32.7789,32.8639,5800.0
2007-12-26 15:50:00,42.55,42.56,42.43,42.48,20000.0,32.8716,32.8793,32.7789,32.8175,20000.0
2007-12-27 09:30:00,42.4,42.44,42.2,42.44,5600.0,32.7557,32.7866,32.6012,32.7866,5600.0
2007-12-27 09:40:00,42.36,42.43,42.01,42.17,7600.0,32.7248,32.7789,32.4544,32.578,7600.0
2007-12-27 09:50:00,42.24,42.47,42.17,42.2,10900.0,32.6321,32.8098,32.578,32.6012,10900.0
2007-12-27 10:00:00,42.18,42.48,42.18,42.3,10500.0,32.5858,32.8175,32.5858,32.6785,10500.0
2007-12-27 10:10:00,42.3,42.32,42.23,42.25,6000.0,32.6785,32.6939,32.6244,32.6398,6000.0
2007-12-27 10:20:00,42.2,42.26,42.15,42.15,7100.0,32.6012,32.6476,32.5626,32.5626,7100.0
2007-12-27 10:30:00,42.16,42.2,42.01,42.01,24600.0,32.5703,32.6012,32.4544,32.4544,24600.0
2007-12-27 10:40:00,41.99,42.0,41.88,41.89,4200.0,32.439,32.4467,32.354,32.3617,4200.0
2007-12-27 10:50:00,41.88,41.93,41.68,41.73,5800.0,32.354,32.3926,32.1995,32.2381,5800.0
2007-12-27 11:00:00,41.74,41.75,41.56,41.6,7000.0,32.2459,32.2536,32.1068,32.1377,7000.0
2007-12-27 11:10:00,41.56,41.57,41.29,41.47,29100.0,32.1068,32.1145,31.8982,32.0373,29100.0
2007-12-27 11:20:00,41.46,41.49,41.31,41.47,14900.0,32.0295,32.0527,31.9137,32.0373,14900.0
2007-12-27 11:30:00,41.47,41.59,41.47,41.56,8900.0,32.0373,32.13,32.0373,32.1068,8900.0
2007-12-27 11:40:00,41.55,41.61,41.48,41.58,8700.0,32.0991,32.1454,32.045,32.1222,8700.0
2007-12-27 11:50:00,41.58,41.76,41.56,41.76,10200.0,32.1222,32.2613,32.1068,32.2613,10200.0
2007-12-27 12:00:00,41.76,41.8,41.67,41.79,14300.0,32.2613,32.2922,32.1918,32.2845,14300.0
2007-12-27 12:10:00,41.76,41.77,41.54,41.58,9700.0,32.2613,32.269,32.0913,32.1222,9700.0
2007-12-27 12:20:00,41.58,41.59,41.49,41.57,9500.0,32.1222,32.13,32.0527,32.1145,9500.0
2007-12-27 12:30:00,41.57,41.65,41.46,41.46,8200.0,32.1145,32.1763,32.0295,32.0295,8200.0
2007-12-27 12:40:00,41.46,41.62,41.46,41.62,4400.0,32.0295,32.1531,32.0295,32.1531,4400.0
2007-12-27 12:50:00,41.62,41.63,41.58,41.62,2900.0,32.1531,32.1609,32.1222,32.1531,2900.0
2007-12-27 13:00:00,41.61,41.7,41.55,41.7,8000.0,32.1454,32.2149,32.0991,32.2149,8000.0
2007-12-27 13:10:00,41.71,41.81,41.58,41.6,17700.0,32.2227,32.2999,32.1222,32.1377,17700.0
2007-12-27 13:20:00,41.59,41.74,41.55,41.71,16000.0,32.13,32.2459,32.0991,32.2227,16000.0
2007-12-27 13:30:00,41.7,41.74,41.66,41.7,4100.0,32.2149,32.2459,32.184,32.2149,4100.0
2007-12-27 13:40:00,41.69,41.72,41.62,41.66,5800.0,32.2072,32.2304,32.1531,32.184,5800.0
2007-12-27 13:50:00,41.68,41.73,41.6,41.62,4700.0,32.1995,32.2381,32.1377,32.1531,4700.0
2007-12-27 14:00:00,41.61,41.84,41.61,41.78,6800.0,32.1454,32.3231,32.1454,32.2768,6800.0
2007-12-27 14:10:00,41.79,41.8,41.72,41.78,7700.0,32.2845,32.2922,32.2304,32.2768,7700.0
2007-12-27 14:20:00,41.79,41.88,41.79,41.81,7900.0,32.2845,32.354,32.2845,32.2999,7900.0
2007-12-27 14:30:00,41.8,41.89,41.72,41.88,11700.0,32.2922,32.3617,32.2304,32.354,11700.0
2007-12-27 14:40:00,41.83,41.9,41.72,41.88,8400.0,32.3154,32.3695,32.2304,32.354,8400.0
2007-12-27 14:50:00,41.93,42.0,41.82,41.83,6700.0,32.3926,32.4467,32.3077,32.3154,6700.0
2007-12-27 15:00:00,41.87,41.94,41.83,41.9,6100.0,32.3463,32.4004,32.3154,32.3695,6100.0
2007-12-27 15:10:00,41.91,41.93,41.79,41.82,5100.0,32.3772,32.3926,32.2845,32.3077,5100.0
2007-12-27 15:20:00,41.82,41.88,41.76,41.78,6100.0,32.3077,32.354,32.2613,32.2768,6100.0
2007-12-27 15:30:00,41.78,41.79,41.71,41.71,6900.0,32.2768,32.2845,32.2227,32.2227,6900.0
2007-12-27 15:40:00,41.69,41.71,41.47,41.54,15200.0,32.2072,32.2227,32.0373,32.0913,15200.0
2007-12-27 15:50:00,41.55,41.68,41.54,41.61,27900.0,32.0991,32.1995,32.0913,32.1454,27900.0
2007-12-28 09:30:00,42.07,42.56,42.06,42.54,18100.0,32.5008,32.8793,32.4931,32.8639,18100.0
2007-12-28 09:40:00,42.54,43.46,42.52,42.8,59100.0,32.8639,33.5746,32.8484,33.0647,59100.0
2007-12-28 09:50:00,42.75,43.07,42.68,42.7,14400.0,33.0261,33.2733,32.972,32.9875,14400.0
2007-12-28 10:00:00,42.67,42.67,42.15,42.24,14600.0,32.9643,32.9643,32.5626,32.6321,14600.0
2007-12-28 10:10:00,42.23,42.44,42.21,42.39,9600.0,32.6244,32.7866,32.6089,32.748,9600.0
2007-12-28 10:20:00,42.42,42.62,42.42,42.59,3300.0,32.7712,32.9257,32.7712,32.9025,3300.0
2007-12-28 10:30:00,42.59,42.73,42.59,42.71,4200.0,32.9025,33.0107,32.9025,32.9952,4200.0
2007-12-28 10:40:00,42.71,42.71,42.71,42.71,0.0,32.9952,32.9952,32.9952,32.9952,0.0
2007-12-28 10:50:00,42.54,42.55,42.53,42.53,1200.0,32.8639,32.8716,32.8562,32.8562,1200.0
2007-12-28 11:00:00,42.55,42.59,42.54,42.56,9400.0,32.8716,32.9025,32.8639,32.8793,9400.0
2007-12-28 11:10:00,42.55,42.59,42.49,42.59,7100.0,32.8716,32.9025,32.8253,32.9025,7100.0
2007-12-28 11:20:00,42.57,42.59,42.45,42.48,7700.0,32.8871,32.9025,32.7944,32.8175,7700.0
2007-12-28 11:30:00,42.47,42.55,42.43,42.46,10500.0,32.8098,32.8716,32.7789,32.8021,10500.0
2007-12-28 11:40:00,42.49,42.53,42.47,42.51,4600.0,32.8253,32.8562,32.8098,32.8407,4600.0
2007-12-28 11:50:00,42.51,42.64,42.49,42.5,8800.0,32.8407,32.9411,32.8253,32.833,8800.0
2007-12-28 12:00:00,42.49,42.55,42.46,42.5,8400.0,32.8253,32.8716,32.8021,32.833,8400.0
2007-12-28 12:10:00,42.5,42.52,42.35,42.35,9000.0,32.833,32.8484,32.7171,32.7171,9000.0
2007-12-28 12:20:00,42.38,42.39,42.28,42.28,5700.0,32.7403,32.748,32.663,32.663,5700.0
2007-12-28 12:30:00,42.26,42.37,42.26,42.33,11600.0,32.6476,32.7326,32.6476,32.7017,11600.0
2007-12-28 12:40:00,42.35,42.42,42.26,42.28,15300.0,32.7171,32.7712,32.6476,32.663,15300.0
2007-12-28 12:50:00,42.32,42.39,42.23,42.27,10900.0,32.6939,32.748,32.6244,32.6553,10900.0
2007-12-28 13:00:00,42.28,42.3,42.2,42.3,11800.0,32.663,32.6785,32.6012,32.6785,11800.0
2007-12-28 13:10:00,42.29,42.29,42.19,42.2,5200.0,32.6707,32.6707,32.5935,32.6012,5200.0
2007-12-28 13:20:00,42.2,42.26,42.18,42.19,4500.0,32.6012,32.6476,32.5858,32.5935,4500.0
2007-12-28 13:30:00,42.19,42.24,42.06,42.1,6500.0,32.5935,32.6321,32.4931,32.524,6500.0
2007-12-28 13:40:00,42.1,42.23,42.1,42.2,9400.0,32.524,32.6244,32.524,32.6012,9400.0
2007-12-28 13:50:00,42.21,42.21,42.01,42.14,6600.0,32.6089,32.6089,32.4544,32.5549,6600.0
2007-12-28 14:00:00,42.12,42.13,42.05,42.08,5900.0,32.5394,32.5471,32.4853,32.5085,5900.0
2007-12-28 14:10:00,42.08,42.13,42.05,42.13,8800.0,32.5085,32.5471,32.4853,32.5471,8800.0
2007-12-28 14:20:00,42.12,42.15,42.1,42.12,5100.0,32.5394,32.5626,32.524,32.5394,5100.0
2007-12-28 14:30:00,42.12,42.22,42.12,42.22,9400.0,32.5394,32.6167,32.5394,32.6167,9400.0
2007-12-28 14:40:00,42.22,42.27,42.21,42.26,6300.0,32.6167,32.6553,32.6089,32.6476,6300.0
2007-12-28 14:50:00,42.24,42.24,42.14,42.14,9800.0,32.6321,32.6321,32.5549,32.5549,9800.0
2007-12-28 15:00:00,42.14,42.16,41.92,41.92,27800.0,32.5549,32.5703,32.3849,32.3849,27800.0
2007-12-28 15:10:00,41.92,41.93,41.78,41.78,28100.0,32.3849,32.3926,32.2768,32.2768,28100.0
2007-12-28 15:20:00,41.78,41.87,41.63,41.87,42800.0,32.2768,32.3463,32.1609,32.3463,42800.0
2007-12-28 15:30:00,41.87,41.98,41.87,41.98,27000.0,32.3463,32.4313,32.3463,32.4313,27000.0
2007-12-28 15:40:00,41.99,42.08,41.94,42.06,24400.0,32.439,32.5085,32.4004,32.4931,24400.0
2007-12-28 15:50:00,42.08,42.14,42.01,42.04,40900.0,32.5085,32.5549,32.4544,32.4776,40900.0
2007-12-31 09:30:00,42.12,42.22,41.7,41.7,14400.0,32.5394,32.6167,32.2149,32.2149,14400.0
2007-12-31 09:40:00,41.63,41.65,41.5,41.54,18800.0,32.1609,32.1763,32.0604,32.0913,18800.0
2007-12-31 09:50:00,41.56,41.71,41.54,41.6,10000.0,32.1068,32.2227,32.0913,32.1377,10000.0
2007-12-31 10:00:00,41.6,41.9,41.6,41.83,26600.0,32.1377,32.3695,32.1377,32.3154,26600.0
2007-12-31 10:10:00,41.83,42.21,41.82,42.12,21800.0,32.3154,32.6089,32.3077,32.5394,21800.0
2007-12-31 10:20:00,42.11,42.11,41.89,41.89,4500.0,32.5317,32.5317,32.3617,32.3617,4500.0
2007-12-31 10:30:00,41.89,41.91,41.8,41.81,7900.0,32.3617,32.3772,32.2922,32.2999,7900.0
2007-12-31 10:40:00,41.79,41.84,41.7,41.7,5000.0,32.2845,32.3231,32.2149,32.2149,5000.0
2007-12-31 10:50:00,41.7,41.73,41.63,41.63,4400.0,32.2149,32.2381,32.1609,32.1609,4400.0
2007-12-31 11:00:00,41.63,41.63,41.51,41.51,5800.0,32.1609,32.1609,32.0682,32.0682,5800.0
2007-12-31 11:10:00,41.51,41.67,41.49,41.62,9700.0,32.0682,32.1918,32.0527,32.1531,9700.0
2007-12-31 11:20:00,41.6,41.61,41.5,41.54,6300.0,32.1377,32.1454,32.0604,32.0913,6300.0
2007-12-31 11:30:00,41.56,41.69,41.56,41.68,5600.0,32.1068,32.2072,32.1068,32.1995,5600.0
2007-12-31 11:40:00,41.67,41.68,41.62,41.64,5100.0,32.1918,32.1995,32.1531,32.1686,5100.0
2007-12-31 11:50:00,41.64,41.64,41.5,41.5,3500.0,32.1686,32.1686,32.0604,32.0604,3500.0
2007-12-31 12:00:00,41.48,41.54,41.31,41.53,9200.0,32.045,32.0913,31.9137,32.0836,9200.0
2007-12-31 12:10:00,41.49,41.51,41.3,41.32,10100.0,32.0527,32.0682,31.9059,31.9214,10100.0
2007-12-31 12:20:00,41.34,41.42,41.27,41.34,12700.0,31.9368,31.9986,31.8828,31.9368,12700.0
2007-12-31 12:30:00,41.35,41.36,41.25,41.31,8200.0,31.9446,31.9523,31.8673,31.9137,8200.0
2007-12-31 12:40:00,41.31,41.36,41.27,41.27,9300.0,31.9137,31.9523,31.8828,31.8828,9300.0
2007-12-31 12:50:00,41.27,41.37,41.25,41.25,3000.0,31.8828,31.96,31.8673,31.8673,3000.0
2007-12-31 13:00:00,41.25,41.32,41.24,41.24,6800.0,31.8673,31.9214,31.8596,31.8596,6800.0
2007-12-31 13:10:00,41.3,41.34,41.25,41.34,8600.0,31.9059,31.9368,31.8673,31.9368,8600.0
2007-12-31 13:20:00,41.34,41.45,41.28,41.42,7500.0,31.9368,32.0218,31.8905,31.9986,7500.0
2007-12-31 13:30:00,41.42,41.48,41.42,41.48,6800.0,31.9986,32.045,31.9986,32.045,6800.0
2007-12-31 13:40:00,41.49,41.67,41.49,41.67,13800.0,32.0527,32.1918,32.0527,32.1918,13800.0
2007-12-31 13:50:00,41.67,41.67,41.5,41.5,5600.0,32.1918,32.1918,32.0604,32.0604,5600.0
2007-12-31 14:00:00,41.47,41.47,41.41,41.45,5700.0,32.0373,32.0373,31.9909,32.0218,5700.0
2007-12-31 14:10:00,41.45,41.45,41.35,41.44,11500.0,32.0218,32.0218,31.9446,32.0141,11500.0
2007-12-31 14:20:00,41.45,41.45,41.31,41.31,9700.0,32.0218,32.0218,31.9137,31.9137,9700.0
2007-12-31 14:30:00,41.3,41.34,41.25,41.31,8100.0,31.9059,31.9368,31.8673,31.9137,8100.0
2007-12-31 14:40:00,41.31,41.31,41.25,41.28,5300.0,31.9137,31.9137,31.8673,31.8905,5300.0
2007-12-31 14:50:00,41.26,41.4,41.26,41.4,6900.0,31.875,31.9832,31.875,31.9832,6900.0
2007-12-31 15:00:00,41.38,41.43,41.33,41.43,20200.0,31.9677,32.0064,31.9291,32.0064,20200.0
2007-12-31 15:10:00,41.43,41.51,41.41,41.47,7700.0,32.0064,32.0682,31.9909,32.0373,7700.0
2007-12-31 15:20:00,41.49,41.56,41.44,41.53,9500.0,32.0527,32.1068,32.0141,32.0836,9500.0
2007-12-31 15:30:00,41.54,41.57,41.4,41.4,16100.0,32.0913,32.1145,31.9832,31.9832,16100.0
2007-12-31 15:40:00,41.43,41.43,41.23,41.38,18100.0,32.0064,32.0064,31.8519,31.9677,18100.0
2007-12-31 15:50:00,41.39,41.4,41.23,41.26,34400.0,31.9755,31.9832,31.8519,31.875,34400.0
2008-01-02 09:30:00,41.14,41.14,40.85,41.09,12900.0,31.7823,31.7823,31.5583,31.7437,12900.0
2008-01-02 09:40:00,41.09,41.09,40.58,40.65,16000.0,31.7437,31.7437,31.3497,31.4038,16000.0
2008-01-02 09:50:00,40.6,41.0,40.6,41.0,8400.0,31.3652,31.6742,31.3652,31.6742,8400.0
2008-01-02 10:00:00,40.96,41.01,40.65,40.94,20500.0,31.6433,31.6819,31.4038,31.6278,20500.0
2008-01-02 10:10:00,40.94,40.98,40.68,40.72,15800.0,31.6278,31.6587,31.427,31.4579,15800.0
2008-01-02 10:20:00,40.65,41.07,40.65,40.9,19400.0,31.4038,31.7282,31.4038,31.5969,19400.0
2008-01-02 10:30:00,40.95,40.96,40.85,40.85,7500.0,31.6355,31.6433,31.5583,31.5583,7500.0
2008-01-02 10:40:00,40.83,40.91,40.8,40.83,5700.0,31.5428,31.6046,31.5197,31.5428,5700.0
2008-01-02 10:50:00,40.8,40.95,40.8,40.82,6900.0,31.5197,31.6355,31.5197,31.5351,6900.0
2008-01-02 11:00:00,40.84,40.94,40.82,40.91,5200.0,31.5506,31.6278,31.5351,31.6046,5200.0
2008-01-02 11:10:00,40.93,40.93,40.72,40.72,5700.0,31.6201,31.6201,31.4579,31.4579,5700.0
2008-01-02 11:20:00,40.72,40.76,40.58,40.72,12500.0,31.4579,31.4888,31.3497,31.4579,12500.0
2008-01-02 11:30:00,40.75,40.79,40.72,40.79,7200.0,31.481,31.5119,31.4579,31.5119,7200.0
2008-01-02 11:40:00,40.76,40.87,40.76,40.85,13500.0,31.4888,31.5737,31.4888,31.5583,13500.0
2008-01-02 11:50:00,40.87,41.01,40.81,40.93,10500.0,31.5737,31.6819,31.5274,31.6201,10500.0
2008-01-02 12:00:00,40.9,40.91,40.74,40.77,11800.0,31.5969,31.6046,31.4733,31.4965,11800.0
2008-01-02 12:10:00,40.76,40.89,40.75,40.78,9300.0,31.4888,31.5892,31.481,31.5042,9300.0
2008-01-02 12:20:00,40.75,40.81,40.75,40.78,6700.0,31.481,31.5274,31.481,31.5042,6700.0
2008-01-02 12:30:00,40.8,40.91,40.77,40.86,6400.0,31.5197,31.6046,31.4965,31.566,6400.0
2008-01-02 12:40:00,40.85,40.85,40.76,40.78,10800.0,31.5583,31.5583,31.4888,31.5042,10800.0
2008-01-02 12:50:00,40.77,40.82,40.75,40.77,6900.0,31.4965,31.5351,31.481,31.4965,6900.0
2008-01-02 13:00:00,40.75,40.83,40.75,40.78,7700.0,31.481,31.5428,31.481,31.5042,7700.0
2008-01-02 13:10:00,40.76,40.81,40.75,40.81,6600.0,31.4888,31.5274,31.481,31.5274,6600.0
2008-01-02 13:20:00,40.8,40.83,40.76,40.83,6900.0,31.5197,31.5428,31.4888,31.5428,6900.0
2008-01-02 13:30:00,40.86,40.86,40.75,40.8,7900.0,31.566,31.566,31.481,31.5197,7900.0
2008-01-02 13:40:00,40.78,40.91,40.76,40.91,11500.0,31.5042,31.6046,31.4888,31.6046,11500.0
2008-01-02 13:50:00,40.91,40.95,40.88,40.9,6000.0,31.6046,31.6355,31.5815,31.5969,6000.0
2008-01-02 14:00:00,40.91,41.02,40.81,41.02,15200.0,31.6046,31.6896,31.5274,31.6896,15200.0
2008-01-02 14:10:00,41.05,41.15,41.01,41.12,9700.0,31.7128,31.7901,31.6819,31.7669,9700.0
2008-01-02 14:20:00,41.11,41.11,40.84,40.95,17000.0,31.7592,31.7592,31.5506,31.6355,17000.0
2008-01-02 14:30:00,40.93,41.04,40.74,40.8,19300.0,31.6201,31.7051,31.4733,31.5197,19300.0
2008-01-02 14:40:00,40.8,40.86,40.74,40.86,7300.0,31.5197,31.566,31.4733,31.566,7300.0
2008-01-02 14:50:00,40.86,40.9,40.76,40.79,8200.0,31.566,31.5969,31.4888,31.5119,8200.0
2008-01-02 15:00:00,40.78,40.78,40.58,40.67,19000.0,31.5042,31.5042,31.3497,31.4192,19000.0
2008-01-02 15:10:00,40.66,40.78,40.59,40.64,10200.0,31.4115,31.5042,31.3574,31.3961,10200.0
2008-01-02 15:20:00,40.61,40.7,40.58,40.61,9600.0,31.3729,31.4424,31.3497,31.3729,9600.0
2008-01-02 15:30:00,40.6,40.79,40.59,40.76,10300.0,31.3652,31.5119,31.3574,31.4888,10300.0
2008-01-02 15:40:00,40.76,40.85,40.65,40.7,10700.0,31.4888,31.5583,31.4038,31.4424,10700.0
2008-01-02 15:50:00,40.69,40.75,40.65,40.75,23900.0,31.4347,31.481,31.4038,31.481,23900.0
2008-01-03 09:30:00,40.77,40.83,40.48,40.77,14200.0,31.4965,31.5428,31.2724,31.4965,14200.0
2008-01-03 09:40:00,40.78,40.78,40.42,40.42,20300.0,31.5042,31.5042,31.2261,31.2261,20300.0
2008-01-03 09:50:00,40.4,40.56,40.36,40.52,10500.0,31.2106,31.3343,31.1797,31.3034,10500.0
2008-01-03 10:00:00,40.52,40.82,40.51,40.65,16900.0,31.3034,31.5351,31.2956,31.4038,16900.0
2008-01-03 10:10:00,40.62,40.63,40.39,40.44,12200.0,31.3806,31.3883,31.2029,31.2415,12200.0
2008-01-03 10:20:00,40.42,40.44,40.27,40.3,12200.0,31.2261,31.2415,31.1102,31.1334,12200.0
2008-01-03 10:30:00,40.33,40.33,40.1,40.19,15400.0,31.1566,31.1566,30.9789,31.0484,15400.0
2008-01-03 10:40:00,40.18,40.18,40.07,40.1,54500.0,31.0407,31.0407,30.9557,30.9789,54500.0
2008-01-03 10:50:00,40.1,40.15,40.05,40.11,20000.0,30.9789,31.0175,30.9403,30.9866,20000.0
2008-01-03 11:00:00,40.11,40.12,40.07,40.12,13200.0,30.9866,30.9943,30.9557,30.9943,13200.0
2008-01-03 11:10:00,40.12,40.14,39.98,40.09,19800.0,30.9943,31.0098,30.8862,30.9712,19800.0
2008-01-03 11:20:00,40.1,40.1,40.03,40.06,14800.0,30.9789,30.9789,30.9248,30.948,14800.0
2008-01-03 11:30:00,40.06,40.1,40.03,40.09,12500.0,30.948,30.9789,30.9248,30.9712,12500.0
2008-01-03 11:40:00,40.09,40.1,40.05,40.1,24900.0,30.9712,30.9789,30.9403,30.9789,24900.0
2008-01-03 11:50:00,40.1,40.1,40.07,40.08,10000.0,30.9789,30.9789,30.9557,30.9634,10000.0
2008-01-03 12:00:00,40.08,40.13,40.07,40.11,8100.0,30.9634,31.0021,30.9557,30.9866,8100.0
2008-01-03 12:10:00,40.12,40.23,40.11,40.21,10800.0,30.9943,31.0793,30.9866,31.0639,10800.0
2008-01-03 12:20:00,40.22,40.28,40.22,40.27,3900.0,31.0716,31.1179,31.0716,31.1102,3900.0
2008-01-03 12:30:00,40.29,40.39,40.23,40.33,9600.0,31.1257,31.2029,31.0793,31.1566,9600.0
2008-01-03 12:40:00,40.33,40.33,40.23,40.25,5500.0,31.1566,31.1566,31.0793,31.0948,5500.0
2008-01-03 12:50:00,40.27,40.35,40.24,40.32,10400.0,31.1102,31.172,31.087,31.1488,10400.0
2008-01-03 13:00:00,40.36,40.36,40.19,40.27,12500.0,31.1797,31.1797,31.0484,31.1102,12500.0
2008-01-03 13:10:00,40.27,40.35,40.23,40.28,6300.0,31.1102,31.172,31.0793,31.1179,6300.0
2008-01-03 13:20:00,40.28,40.28,40.25,40.28,24300.0,31.1179,31.1179,31.0948,31.1179,24300.0
2008-01-03 13:30:00,40.27,40.42,40.26,40.42,18100.0,31.1102,31.2261,31.1025,31.2261,18100.0
2008-01-03 13:40:00,40.41,40.46,40.39,40.46,10800.0,31.2184,31.257,31.2029,31.257,10800.0
2008-01-03 13:50:00,40.46,40.52,40.38,40.4,17900.0,31.257,31.3034,31.1952,31.2106,17900.0
2008-01-03 14:00:00,40.4,40.49,40.37,40.42,15900.0,31.2106,31.2802,31.1875,31.2261,15900.0
2008-01-03 14:10:00,40.42,40.52,40.37,40.37,23600.0,31.2261,31.3034,31.1875,31.1875,23600.0
2008-01-03 14:20:00,40.37,40.41,40.36,40.36,6000.0,31.1875,31.2184,31.1797,31.1797,6000.0
2008-01-03 14:30:00,40.36,40.47,40.31,40.41,11100.0,31.1797,31.2647,31.1411,31.2184,11100.0
2008-01-03 14:40:00,40.41,40.42,40.32,40.35,8200.0,31.2184,31.2261,31.1488,31.172,8200.0
2008-01-03 14:50:00,40.33,40.44,40.33,40.37,11100.0,31.1566,31.2415,31.1566,31.1875,11100.0
2008-01-03 15:00:00,40.35,40.42,40.28,40.37,14300.0,31.172,31.2261,31.1179,31.1875,14300.0
2008-01-03 15:10:00,40.38,40.38,40.19,40.19,21900.0,31.1952,31.1952,31.0484,31.0484,21900.0
2008-01-03 15:20:00,40.2,40.3,40.06,40.1,48500.0,31.0561,31.1334,30.948,30.9789,48500.0
2008-01-03 15:30:00,40.1,40.27,40.03,40.24,50600.0,30.9789,31.1102,30.9248,31.087,50600.0
2008-01-03 15:40:00,40.25,40.36,40.24,40.3,23600.0,31.0948,31.1797,31.087,31.1334,23600.0
2008-01-03 15:50:00,40.3,40.35,40.26,40.35,57700.0,31.1334,31.172,31.1025,31.172,57700.0
2008-01-04 09:30:00,39.85,39.86,39.6,39.83,31300.0,30.7857,30.7935,30.5926,30.7703,31300.0
2008-01-04 09:40:00,39.81,40.06,39.81,39.9,24600.0,30.7548,30.948,30.7548,30.8244,24600.0
2008-01-04 09:50:00,39.9,40.02,39.8,39.99,16000.0,30.8244,30.9171,30.7471,30.8939,16000.0
2008-01-04 10:00:00,40.03,40.07,39.8,39.92,27700.0,30.9248,30.9557,30.7471,30.8398,27700.0
2008-01-04 10:10:00,39.93,39.97,39.8,39.8,20900.0,30.8476,30.8785,30.7471,30.7471,20900.0
2008-01-04 10:20:00,39.8,39.88,39.65,39.65,13100.0,30.7471,30.8089,30.6312,30.6312,13100.0
2008-01-04 10:30:00,39.63,39.89,39.63,39.84,14400.0,30.6158,30.8167,30.6158,30.778,14400.0
2008-01-04 10:40:00,39.85,39.99,39.79,39.92,15000.0,30.7857,30.8939,30.7394,30.8398,15000.0
2008-01-04 10:50:00,39.9,39.9,39.75,39.76,13200.0,30.8244,30.8244,30.7085,30.7162,13200.0
2008-01-04 11:00:00,39.78,39.92,39.77,39.85,14600.0,30.7317,30.8398,30.7239,30.7857,14600.0
2008-01-04 11:10:00,39.85,39.98,39.81,39.89,10200.0,30.7857,30.8862,30.7548,30.8167,10200.0
2008-01-04 11:20:00,39.88,40.05,39.83,40.05,14000.0,30.8089,30.9403,30.7703,30.9403,14000.0
2008-01-04 11:30:00,40.07,40.12,39.98,39.99,11800.0,30.9557,30.9943,30.8862,30.8939,11800.0
2008-01-04 11:40:00,40.0,40.06,39.94,40.04,7700.0,30.9016,30.948,30.8553,30.9325,7700.0
2008-01-04 11:50:00,40.03,40.12,40.02,40.11,11400.0,30.9248,30.9943,30.9171,30.9866,11400.0
2008-01-04 12:00:00,40.11,40.35,40.1,40.31,13400.0,30.9866,31.172,30.9789,31.1411,13400.0
2008-01-04 12:10:00,40.33,40.34,40.31,40.31,6200.0,31.1566,31.1643,31.1411,31.1411,6200.0
2008-01-04 12:20:00,40.3,40.31,40.09,40.12,5700.0,31.1334,31.1411,30.9712,30.9943,5700.0
2008-01-04 12:30:00,40.12,40.25,40.09,40.18,12800.0,30.9943,31.0948,30.9712,31.0407,12800.0
2008-01-04 12:40:00,40.2,40.29,40.17,40.26,8400.0,31.0561,31.1257,31.033,31.1025,8400.0
2008-01-04 12:50:00,40.25,40.25,40.14,40.2,5600.0,31.0948,31.0948,31.0098,31.0561,5600.0
2008-01-04 13:00:00,40.2,40.27,40.14,40.22,10600.0,31.0561,31.1102,31.0098,31.0716,10600.0
2008-01-04 13:10:00,40.22,40.31,40.19,40.24,9200.0,31.0716,31.1411,31.0484,31.087,9200.0
2008-01-04 13:20:00,40.21,40.22,40.1,40.2,9500.0,31.0639,31.0716,30.9789,31.0561,9500.0
2008-01-04 13:30:00,40.21,40.21,40.01,40.03,10500.0,31.0639,31.0639,30.9094,30.9248,10500.0
2008-01-04 13:40:00,40.01,40.09,39.98,40.05,9000.0,30.9094,30.9712,30.8862,30.9403,9000.0
2008-01-04 13:50:00,40.05,40.21,40.05,40.13,18300.0,30.9403,31.0639,30.9403,31.0021,18300.0
2008-01-04 14:00:00,40.11,40.11,40.01,40.04,13000.0,30.9866,30.9866,30.9094,30.9325,13000.0
2008-01-04 14:10:00,40.04,40.08,39.99,40.07,14400.0,30.9325,30.9634,30.8939,30.9557,14400.0
2008-01-04 14:20:00,40.08,40.08,39.95,40.01,9400.0,30.9634,30.9634,30.863,30.9094,9400.0
2008-01-04 14:30:00,39.99,40.01,39.76,39.76,24300.0,30.8939,30.9094,30.7162,30.7162,24300.0
2008-01-04 14:40:00,39.75,39.85,39.75,39.79,17700.0,30.7085,30.7857,30.7085,30.7394,17700.0
2008-01-04 14:50:00,39.81,39.93,39.69,39.91,26100.0,30.7548,30.8476,30.6621,30.8321,26100.0
2008-01-04 15:00:00,39.89,39.91,39.73,39.84,39800.0,30.8167,30.8321,30.693,30.778,39800.0
2008-01-04 15:10:00,39.86,39.94,39.8,39.83,51400.0,30.7935,30.8553,30.7471,30.7703,51400.0
2008-01-04 15:20:00,39.83,39.84,39.71,39.84,55600.0,30.7703,30.778,30.6776,30.778,55600.0
2008-01-04 15:30:00,39.84,39.87,39.65,39.75,52300.0,30.778,30.8012,30.6312,30.7085,52300.0
2008-01-04 15:40:00,39.76,39.78,39.63,39.64,42900.0,30.7162,30.7317,30.6158,30.6235,42900.0
2008-01-04 15:50:00,39.64,39.67,39.56,39.6,39500.0,30.6235,30.6467,30.5617,30.5926,39500.0
2008-01-07 09:30:00,39.62,40.44,39.62,40.36,70900.0,30.6081,31.2415,30.6081,31.1797,70900.0
2008-01-07 09:40:00,40.43,40.83,40.25,40.58,30000.0,31.2338,31.5428,31.0948,31.3497,30000.0
2008-01-07 09:50:00,40.62,40.62,40.33,40.35,19300.0,31.3806,31.3806,31.1566,31.172,19300.0
2008-01-07 10:00:00,40.39,40.41,40.13,40.13,15300.0,31.2029,31.2184,31.0021,31.0021,15300.0
2008-01-07 10:10:00,40.17,40.29,40.09,40.1,35700.0,31.033,31.1257,30.9712,30.9789,35700.0
2008-01-07 10:20:00,40.09,40.29,39.98,40.14,36900.0,30.9712,31.1257,30.8862,31.0098,36900.0
2008-01-07 10:30:00,40.15,40.2,39.94,40.1,28700.0,31.0175,31.0561,30.8553,30.9789,28700.0
2008-01-07 10:40:00,40.06,40.16,39.86,40.02,14500.0,30.948,31.0252,30.7935,30.9171,14500.0
2008-01-07 10:50:00,40.0,40.06,39.93,39.99,15100.0,30.9016,30.948,30.8476,30.8939,15100.0
2008-01-07 11:00:00,40.01,40.04,39.95,40.01,12900.0,30.9094,30.9325,30.863,30.9094,12900.0
2008-01-07 11:10:00,40.03,40.05,39.95,40.02,8500.0,30.9248,30.9403,30.863,30.9171,8500.0
2008-01-07 11:20:00,40.03,40.06,39.83,40.06,29000.0,30.9248,30.948,30.7703,30.948,29000.0
2008-01-07 11:30:00,40.05,40.23,40.02,40.17,14700.0,30.9403,31.0793,30.9171,31.033,14700.0
2008-01-07 11:40:00,40.14,40.19,40.0,40.02,15400.0,31.0098,31.0484,30.9016,30.9171,15400.0
2008-01-07 11:50:00,40.04,40.08,39.82,39.88,10500.0,30.9325,30.9634,30.7626,30.8089,10500.0
2008-01-07 12:00:00,39.9,39.9,39.76,39.84,19500.0,30.8244,30.8244,30.7162,30.778,19500.0
2008-01-07 12:10:00,39.83,39.96,39.79,39.85,11800.0,30.7703,30.8707,30.7394,30.7857,11800.0
2008-01-07 12:20:00,39.85,40.02,39.78,40.0,8600.0,30.7857,30.9171,30.7317,30.9016,8600.0
2008-01-07 12:30:00,39.97,40.04,39.86,40.01,8600.0,30.8785,30.9325,30.7935,30.9094,8600.0
2008-01-07 12:40:00,40.01,40.06,39.88,40.03,9000.0,30.9094,30.948,30.8089,30.9248,9000.0
2008-01-07 12:50:00,40.0,40.18,40.0,40.08,12900.0,30.9016,31.0407,30.9016,30.9634,12900.0
2008-01-07 13:00:00,40.04,40.07,39.91,40.03,13200.0,30.9325,30.9557,30.8321,30.9248,13200.0
2008-01-07 13:10:00,40.04,40.15,39.9,40.14,9400.0,30.9325,31.0175,30.8244,31.0098,9400.0
2008-01-07 13:20:00,40.15,40.17,40.03,40.13,10600.0,31.0175,31.033,30.9248,31.0021,10600.0
2008-01-07 13:30:00,40.12,40.14,39.96,40.03,17100.0,30.9943,31.0098,30.8707,30.9248,17100.0
2008-01-07 13:40:00,40.04,40.06,39.76,39.87,15300.0,30.9325,30.948,30.7162,30.8012,15300.0
2008-01-07 13:50:00,39.87,39.97,39.81,39.94,16500.0,30.8012,30.8785,30.7548,30.8553,16500.0
2008-01-07 14:00:00,39.99,40.02,39.63,39.7,24700.0,30.8939,30.9171,30.6158,30.6699,24700.0
2008-01-07 14:10:00,39.66,39.79,39.64,39.69,25900.0,30.639,30.7394,30.6235,30.6621,25900.0
2008-01-07 14:20:00,39.7,39.77,39.67,39.71,25600.0,30.6699,30.7239,30.6467,30.6776,25600.0
2008-01-07 14:30:00,39.71,39.9,39.68,39.9,17800.0,30.6776,30.8244,30.6544,30.8244,17800.0
2008-01-07 14:40:00,39.89,40.02,39.58,39.6,20000.0,30.8167,30.9171,30.5772,30.5926,20000.0
2008-01-07 14:50:00,39.6,39.68,39.4,39.57,17600.0,30.5926,30.6544,30.4381,30.5694,17600.0
2008-01-07 15:00:00,39.59,39.66,39.46,39.54,21900.0,30.5849,30.639,30.4845,30.5463,21900.0
2008-01-07 15:10:00,39.54,39.63,39.37,39.52,22000.0,30.5463,30.6158,30.4149,30.5308,22000.0
2008-01-07 15:20:00,39.51,39.54,39.34,39.34,20200.0,30.5231,30.5463,30.3918,30.3918,20200.0
2008-01-07 15:30:00,39.35,39.48,39.28,39.37,26900.0,30.3995,30.4999,30.3454,30.4149,26900.0
2008-01-07 15:40:00,39.35,39.67,39.29,39.61,29700.0,30.3995,30.6467,30.3531,30.6003,29700.0
2008-01-07 15:50:00,39.62,39.9,39.6,39.76,73600.0,30.6081,30.8244,30.5926,30.7162,73600.0
2008-01-08 09:30:00,39.97,40.03,39.64,39.66,10800.0,30.8785,30.9248,30.6235,30.639,10800.0
2008-01-08 09:40:00,39.66,40.02,39.66,39.84,10800.0,30.639,30.9171,30.639,30.778,10800.0
2008-01-08 09:50:00,39.84,39.84,39.56,39.79,37600.0,30.778,30.778,30.5617,30.7394,37600.0
2008-01-08 10:00:00,39.76,40.01,39.73,40.01,12700.0,30.7162,30.9094,30.693,30.9094,12700.0
2008-01-08 10:10:00,40.01,40.06,39.82,39.83,9200.0,30.9094,30.948,30.7626,30.7703,9200.0
2008-01-08 10:20:00,39.83,39.83,39.62,39.69,15000.0,30.7703,30.7703,30.6081,30.6621,15000.0
2008-01-08 10:30:00,39.66,39.66,39.39,39.45,10800.0,30.639,30.639,30.4304,30.4767,10800.0
2008-01-08 10:40:00,39.45,39.55,39.41,39.42,17500.0,30.4767,30.554,30.4458,30.4536,17500.0
2008-01-08 10:50:00,39.47,39.65,39.44,39.61,13500.0,30.4922,30.6312,30.469,30.6003,13500.0
2008-01-08 11:00:00,39.61,39.67,39.59,39.65,9400.0,30.6003,30.6467,30.5849,30.6312,9400.0
2008-01-08 11:10:00,39.62,39.64,39.41,39.48,28200.0,30.6081,30.6235,30.4458,30.4999,28200.0
2008-01-08 11:20:00,39.49,39.68,39.46,39.5,26800.0,30.5076,30.6544,30.4845,30.5154,26800.0
2008-01-08 11:30:00,39.49,39.51,39.33,39.41,17200.0,30.5076,30.5231,30.384,30.4458,17200.0
2008-01-08 11:40:00,39.41,39.51,39.35,39.35,23200.0,30.4458,30.5231,30.3995,30.3995,23200.0
2008-01-08 11:50:00,39.35,39.53,39.28,39.53,12700.0,30.3995,30.5385,30.3454,30.5385,12700.0
2008-01-08 12:00:00,39.49,39.49,39.33,39.47,14600.0,30.5076,30.5076,30.384,30.4922,14600.0
2008-01-08 12:10:00,39.5,39.5,39.32,39.33,27800.0,30.5154,30.5154,30.3763,30.384,27800.0
2008-01-08 12:20:00,39.32,39.47,39.32,39.38,25300.0,30.3763,30.4922,30.3763,30.4227,25300.0
2008-01-08 12:30:00,39.38,39.42,39.23,39.26,16100.0,30.4227,30.4536,30.3068,30.33,16100.0
2008-01-08 12:40:00,39.26,39.31,39.22,39.26,4700.0,30.33,30.3686,30.299,30.33,4700.0
2008-01-08 12:50:00,39.29,39.32,39.21,39.26,8700.0,30.3531,30.3763,30.2913,30.33,8700.0
2008-01-08 13:00:00,39.23,39.33,39.11,39.27,17300.0,30.3068,30.384,30.2141,30.3377,17300.0
2008-01-08 13:10:00,39.27,39.42,39.21,39.38,21400.0,30.3377,30.4536,30.2913,30.4227,21400.0
2008-01-08 13:20:00,39.39,39.57,39.35,39.55,11500.0,30.4304,30.5694,30.3995,30.554,11500.0
2008-01-08 13:30:00,39.58,39.61,39.44,39.5,18700.0,30.5772,30.6003,30.469,30.5154,18700.0
2008-01-08 13:40:00,39.52,39.6,39.47,39.5,6400.0,30.5308,30.5926,30.4922,30.5154,6400.0
2008-01-08 13:50:00,39.5,39.54,39.42,39.49,8900.0,30.5154,30.5463,30.4536,30.5076,8900.0
2008-01-08 14:00:00,39.49,39.52,39.39,39.49,9500.0,30.5076,30.5308,30.4304,30.5076,9500.0
2008-01-08 14:10:00,39.54,39.58,39.44,39.44,4300.0,30.5463,30.5772,30.469,30.469,4300.0
2008-01-08 14:20:00,39.45,39.53,39.39,39.51,9400.0,30.4767,30.5385,30.4304,30.5231,9400.0
2008-01-08 14:30:00,39.59,39.63,39.45,39.56,20500.0,30.5849,30.6158,30.4767,30.5617,20500.0
2008-01-08 14:40:00,39.55,39.62,39.28,39.35,30500.0,30.554,30.6081,30.3454,30.3995,30500.0
2008-01-08 14:50:00,39.39,39.39,39.16,39.19,21700.0,30.4304,30.4304,30.2527,30.2759,21700.0
2008-01-08 15:00:00,39.19,39.28,39.13,39.14,27300.0,30.2759,30.3454,30.2295,30.2372,27300.0
2008-01-08 15:10:00,39.14,39.16,38.95,39.02,61900.0,30.2372,30.2527,30.0905,30.1445,61900.0
2008-01-08 15:20:00,39.03,39.05,38.86,38.92,26600.0,30.1523,30.1677,30.0209,30.0673,26600.0
2008-01-08 15:30:00,38.92,39.04,38.88,38.99,29700.0,30.0673,30.16,30.0364,30.1214,29700.0
2008-01-08 15:40:00,39.0,39.05,38.68,38.69,27300.0,30.1291,30.1677,29.8819,29.8896,27300.0
2008-01-08 15:50:00,38.69,38.75,38.38,38.65,118200.0,29.8896,29.936,29.6501,29.8587,118200.0
2008-01-09 09:30:00,38.49,38.6,37.79,37.93,27400.0,29.7351,29.8201,29.1943,29.3025,27400.0
2008-01-09 09:40:00,37.98,38.14,37.88,37.9,28800.0,29.3411,29.4647,29.2638,29.2793,28800.0
2008-01-09 09:50:00,37.93,37.93,37.53,37.67,44400.0,29.3025,29.3025,28.9935,29.1016,44400.0
2008-01-09 10:00:00,37.75,37.95,37.65,37.81,26000.0,29.1634,29.3179,29.0862,29.2098,26000.0
2008-01-09 10:10:00,37.81,37.91,37.68,37.68,28600.0,29.2098,29.287,29.1093,29.1093,28600.0
2008-01-09 10:20:00,37.66,37.75,37.5,37.75,48800.0,29.0939,29.1634,28.9703,29.1634,48800.0
2008-01-09 10:30:00,37.68,37.69,37.44,37.52,17000.0,29.1093,29.1171,28.9239,28.9857,17000.0
2008-01-09 10:40:00,37.51,37.66,37.49,37.66,25400.0,28.978,29.0939,28.9626,29.0939,25400.0
2008-01-09 10:50:00,37.62,37.71,37.49,37.62,28100.0,29.063,29.1325,28.9626,29.063,28100.0
2008-01-09 11:00:00,37.6,37.6,37.39,37.42,24700.0,29.0475,29.0475,28.8853,28.9085,24700.0
2008-01-09 11:10:00,37.42,37.47,37.38,37.4,21100.0,28.9085,28.9471,28.8776,28.893,21100.0
2008-01-09 11:20:00,37.4,37.43,37.11,37.14,29600.0,28.893,28.9162,28.669,28.6922,29600.0
2008-01-09 11:30:00,37.13,37.13,37.02,37.06,24900.0,28.6844,28.6844,28.5995,28.6304,24900.0
2008-01-09 11:40:00,37.04,37.11,37.02,37.05,17600.0,28.6149,28.669,28.5995,28.6226,17600.0
2008-01-09 11:50:00,37.01,37.11,36.98,37.03,13500.0,28.5917,28.669,28.5686,28.6072,13500.0
2008-01-09 12:00:00,37.04,37.15,37.01,37.14,21000.0,28.6149,28.6999,28.5917,28.6922,21000.0
2008-01-09 12:10:00,37.13,37.26,37.02,37.26,19300.0,28.6844,28.7849,28.5995,28.7849,19300.0
2008-01-09 12:20:00,37.26,37.27,37.0,37.24,27800.0,28.7849,28.7926,28.584,28.7694,27800.0
2008-01-09 12:30:00,37.24,37.24,37.09,37.1,14100.0,28.7694,28.7694,28.6535,28.6613,14100.0
2008-01-09 12:40:00,37.09,37.15,37.04,37.13,9300.0,28.6535,28.6999,28.6149,28.6844,9300.0
2008-01-09 12:50:00,37.14,37.18,36.93,37.08,23600.0,28.6922,28.7231,28.5299,28.6458,23600.0
2008-01-09 13:00:00,37.07,37.15,36.95,37.05,23800.0,28.6381,28.6999,28.5454,28.6226,23800.0
2008-01-09 13:10:00,37.08,37.1,36.94,36.97,22600.0,28.6458,28.6613,28.5377,28.5608,22600.0
2008-01-09 13:20:00,37.0,37.06,36.8,36.86,18400.0,28.584,28.6304,28.4295,28.4759,18400.0
2008-01-09 13:30:00,36.84,36.89,36.73,36.89,72900.0,28.4604,28.499,28.3754,28.499,72900.0
2008-01-09 13:40:00,36.88,36.88,36.61,36.65,21700.0,28.4913,28.4913,28.2827,28.3136,21700.0
2008-01-09 13:50:00,36.65,36.65,36.52,36.52,24800.0,28.3136,28.3136,28.2132,28.2132,24800.0
2008-01-09 14:00:00,36.52,36.69,36.48,36.67,68000.0,28.2132,28.3445,28.1823,28.3291,68000.0
2008-01-09 14:10:00,36.66,36.69,36.41,36.61,43200.0,28.3213,28.3445,28.1282,28.2827,43200.0
2008-01-09 14:20:00,36.6,36.6,36.45,36.5,26000.0,28.275,28.275,28.1591,28.1977,26000.0
2008-01-09 14:30:00,36.52,36.7,36.45,36.51,50900.0,28.2132,28.3522,28.1591,28.2055,50900.0
2008-01-09 14:40:00,36.56,36.79,36.42,36.76,28600.0,28.2441,28.4218,28.1359,28.3986,28600.0
2008-01-09 14:50:00,36.76,36.92,36.73,36.79,28300.0,28.3986,28.5222,28.3754,28.4218,28300.0
2008-01-09 15:00:00,36.79,37.25,36.79,37.22,40500.0,28.4218,28.7771,28.4218,28.754,40500.0
2008-01-09 15:10:00,37.2,37.33,37.11,37.3,59300.0,28.7385,28.8389,28.669,28.8158,59300.0
2008-01-09 15:20:00,37.31,37.43,37.17,37.19,56400.0,28.8235,28.9162,28.7153,28.7308,56400.0
2008-01-09 15:30:00,37.22,37.22,36.98,37.13,73400.0,28.754,28.754,28.5686,28.6844,73400.0
2008-01-09 15:40:00,37.15,37.29,37.06,37.24,56500.0,28.6999,28.808,28.6304,28.7694,56500.0
2008-01-09 15:50:00,37.24,37.5,37.22,37.45,57000.0,28.7694,28.9703,28.754,28.9317,57000.0
2008-01-10 09:30:00,37.08,37.08,36.78,36.94,12000.0,28.6458,28.6458,28.414,28.5377,12000.0
2008-01-10 09:40:00,36.94,36.98,36.59,36.68,20700.0,28.5377,28.5686,28.2673,28.3368,20700.0
2008-01-10 09:50:00,36.71,37.0,36.62,36.98,13900.0,28.36,28.584,28.2904,28.5686,13900.0
2008-01-10 10:00:00,36.97,37.03,36.93,36.99,21000.0,28.5608,28.6072,28.5299,28.5763,21000.0
2008-01-10 10:10:00,36.99,37.09,36.86,37.09,22000.0,28.5763,28.6535,28.4759,28.6535,22000.0
2008-01-10 10:20:00,37.06,37.33,37.06,37.12,32300.0,28.6304,28.8389,28.6304,28.6767,32300.0
2008-01-10 10:30:00,37.12,37.23,37.1,37.15,52800.0,28.6767,28.7617,28.6613,28.6999,52800.0
2008-01-10 10:40:00,37.15,37.2,36.98,36.99,26400.0,28.6999,28.7385,28.5686,28.5763,26400.0
2008-01-10 10:50:00,36.99,37.06,36.99,37.02,19400.0,28.5763,28.6304,28.5763,28.5995,19400.0
2008-01-10 11:00:00,37.0,37.05,36.98,37.0,22700.0,28.584,28.6226,28.5686,28.584,22700.0
2008-01-10 11:10:00,36.99,37.0,36.92,36.94,19700.0,28.5763,28.584,28.5222,28.5377,19700.0
2008-01-10 11:20:00,36.94,37.0,36.86,36.94,16700.0,28.5377,28.584,28.4759,28.5377,16700.0
2008-01-10 11:30:00,36.96,37.0,36.91,36.98,7500.0,28.5531,28.584,28.5145,28.5686,7500.0
2008-01-10 11:40:00,36.94,37.19,36.87,37.19,31500.0,28.5377,28.7308,28.4836,28.7308,31500.0
2008-01-10 11:50:00,37.21,37.26,37.09,37.17,11800.0,28.7462,28.7849,28.6535,28.7153,11800.0
2008-01-10 12:00:00,37.2,37.3,37.13,37.3,6200.0,28.7385,28.8158,28.6844,28.8158,6200.0
2008-01-10 12:10:00,37.28,37.43,37.18,37.35,26400.0,28.8003,28.9162,28.7231,28.8544,26400.0
2008-01-10 12:20:00,37.4,37.61,37.31,37.38,20300.0,28.893,29.0553,28.8235,28.8776,20300.0
2008-01-10 12:30:00,37.38,37.52,37.26,37.38,14100.0,28.8776,28.9857,28.7849,28.8776,14100.0
2008-01-10 12:40:00,37.4,37.41,37.31,37.35,17100.0,28.893,28.9007,28.8235,28.8544,17100.0
2008-01-10 12:50:00,37.37,37.43,37.27,37.41,27300.0,28.8698,28.9162,28.7926,28.9007,27300.0
2008-01-10 13:00:00,37.41,37.41,37.25,37.37,34700.0,28.9007,28.9007,28.7771,28.8698,34700.0
2008-01-10 13:10:00,37.37,37.4,37.22,37.35,16500.0,28.8698,28.893,28.754,28.8544,16500.0
2008-01-10 13:20:00,37.38,37.4,37.26,37.29,16400.0,28.8776,28.893,28.7849,28.808,16400.0
2008-01-10 13:30:00,37.3,37.32,37.08,37.25,13000.0,28.8158,28.8312,28.6458,28.7771,13000.0
2008-01-10 13:40:00,37.2,37.33,37.18,37.3,9100.0,28.7385,28.8389,28.7231,28.8158,9100.0
2008-01-10 13:50:00,37.23,37.29,37.02,37.29,24000.0,28.7617,28.808,28.5995,28.808,24000.0
2008-01-10 14:00:00,37.3,37.31,37.14,37.19,13100.0,28.8158,28.8235,28.6922,28.7308,13100.0
2008-01-10 14:10:00,37.2,37.5,37.16,37.5,21700.0,28.7385,28.9703,28.7076,28.9703,21700.0
2008-01-10 14:20:00,37.48,37.5,37.4,37.43,16200.0,28.9548,28.9703,28.893,28.9162,16200.0
2008-01-10 14:30:00,37.45,37.74,37.4,37.7,15600.0,28.9317,29.1557,28.893,29.1248,15600.0
2008-01-10 14:40:00,37.76,37.94,37.71,37.86,29800.0,29.1711,29.3102,29.1325,29.2484,29800.0
2008-01-10 14:50:00,37.88,37.99,37.84,37.99,17400.0,29.2638,29.3488,29.2329,29.3488,17400.0
2008-01-10 15:00:00,37.98,38.45,37.94,38.4,55900.0,29.3411,29.7042,29.3102,29.6656,55900.0
2008-01-10 15:10:00,38.45,38.46,38.2,38.21,39200.0,29.7042,29.7119,29.5111,29.5188,39200.0
2008-01-10 15:20:00,38.22,38.49,38.22,38.48,44400.0,29.5265,29.7351,29.5265,29.7274,44400.0
2008-01-10 15:30:00,38.47,38.48,38.2,38.23,27600.0,29.7196,29.7274,29.5111,29.5342,27600.0
2008-01-10 15:40:00,38.23,38.39,38.04,38.05,38300.0,29.5342,29.6578,29.3875,29.3952,38300.0
2008-01-10 15:50:00,38.05,38.21,37.79,38.01,125700.0,29.3952,29.5188,29.1943,29.3643,125700.0
2008-01-11 09:30:00,37.79,37.84,37.65,37.77,9600.0,29.1943,29.2329,29.0862,29.1789,9600.0
2008-01-11 09:40:00,37.77,38.0,37.73,37.97,8100.0,29.1789,29.3565,29.148,29.3334,8100.0
2008-01-11 09:50:00,37.98,37.98,37.71,37.8,11600.0,29.3411,29.3411,29.1325,29.202,11600.0
2008-01-11 10:00:00,37.77,37.84,37.53,37.53,13600.0,29.1789,29.2329,28.9935,28.9935,13600.0
2008-01-11 10:10:00,37.53,37.86,37.53,37.6,17700.0,28.9935,29.2484,28.9935,29.0475,17700.0
2008-01-11 10:20:00,37.57,37.75,37.48,37.5,20200.0,29.0244,29.1634,28.9548,28.9703,20200.0
2008-01-11 10:30:00,37.55,37.64,37.49,37.57,7800.0,29.0089,29.0784,28.9626,29.0244,7800.0
2008-01-11 10:40:00,37.56,37.65,37.47,37.63,14800.0,29.0166,29.0862,28.9471,29.0707,14800.0
2008-01-11 10:50:00,37.65,37.67,37.49,37.51,12800.0,29.0862,29.1016,28.9626,28.978,12800.0
2008-01-11 11:00:00,37.52,37.56,37.38,37.49,8100.0,28.9857,29.0166,28.8776,28.9626,8100.0
2008-01-11 11:10:00,37.5,37.51,37.39,37.4,7500.0,28.9703,28.978,28.8853,28.893,7500.0
2008-01-11 11:20:00,37.39,37.52,37.3,37.38,9800.0,28.8853,28.9857,28.8158,28.8776,9800.0
2008-01-11 11:30:00,37.4,37.59,37.35,37.35,16500.0,28.893,29.0398,28.8544,28.8544,16500.0
2008-01-11 11:40:00,37.38,37.57,37.34,37.54,14400.0,28.8776,29.0244,28.8467,29.0012,14400.0
2008-01-11 11:50:00,37.55,37.6,37.33,37.33,8800.0,29.0089,29.0475,28.8389,28.8389,8800.0
2008-01-11 12:00:00,37.33,37.42,37.3,37.32,17000.0,28.8389,28.9085,28.8158,28.8312,17000.0
2008-01-11 12:10:00,37.32,37.45,37.3,37.32,6600.0,28.8312,28.9317,28.8158,28.8312,6600.0
2008-01-11 12:20:00,37.32,37.4,37.19,37.37,9200.0,28.8312,28.893,28.7308,28.8698,9200.0
2008-01-11 12:30:00,37.37,37.45,37.31,37.42,12200.0,28.8698,28.9317,28.8235,28.9085,12200.0
2008-01-11 12:40:00,37.45,37.55,37.35,37.38,22200.0,28.9317,29.0089,28.8544,28.8776,22200.0
2008-01-11 12:50:00,37.44,37.52,37.35,37.52,9200.0,28.9239,28.9857,28.8544,28.9857,9200.0
2008-01-11 13:00:00,37.53,37.53,37.37,37.44,12700.0,28.9935,28.9935,28.8698,28.9239,12700.0
2008-01-11 13:10:00,37.41,37.44,37.35,37.37,20200.0,28.9007,28.9239,28.8544,28.8698,20200.0
2008-01-11 13:20:00,37.38,37.47,37.35,37.44,17700.0,28.8776,28.9471,28.8544,28.9239,17700.0
2008-01-11 13:30:00,37.41,37.46,37.35,37.43,16600.0,28.9007,28.9394,28.8544,28.9162,16600.0
2008-01-11 13:40:00,37.4,37.5,37.35,37.39,12700.0,28.893,28.9703,28.8544,28.8853,12700.0
2008-01-11 13:50:00,37.4,37.47,37.35,37.35,12100.0,28.893,28.9471,28.8544,28.8544,12100.0
2008-01-11 14:00:00,37.35,37.39,37.32,37.38,11800.0,28.8544,28.8853,28.8312,28.8776,11800.0
2008-01-11 14:10:00,37.38,37.48,37.37,37.4,13200.0,28.8776,28.9548,28.8698,28.893,13200.0
2008-01-11 14:20:00,37.39,37.46,37.38,37.38,11400.0,28.8853,28.9394,28.8776,28.8776,11400.0
2008-01-11 14:30:00,37.39,37.43,37.34,37.35,14000.0,28.8853,28.9162,28.8467,28.8544,14000.0
2008-01-11 14:40:00,37.34,37.42,37.31,37.34,17000.0,28.8467,28.9085,28.8235,28.8467,17000.0
2008-01-11 14:50:00,37.31,37.37,37.25,37.3,17700.0,28.8235,28.8698,28.7771,28.8158,17700.0
2008-01-11 15:00:00,37.29,37.38,37.19,37.29,24500.0,28.808,28.8776,28.7308,28.808,24500.0
2008-01-11 15:10:00,37.26,37.26,37.0,37.12,37300.0,28.7849,28.7849,28.584,28.6767,37300.0
2008-01-11 15:20:00,37.12,37.21,37.03,37.18,22700.0,28.6767,28.7462,28.6072,28.7231,22700.0
2008-01-11 15:30:00,37.18,37.33,37.14,37.33,16600.0,28.7231,28.8389,28.6922,28.8389,16600.0
2008-01-11 15:40:00,37.36,37.36,37.25,37.28,21300.0,28.8621,28.8621,28.7771,28.8003,21300.0
2008-01-11 15:50:00,37.28,37.41,37.28,37.35,37300.0,28.8003,28.9007,28.8003,28.8544,37300.0
2008-01-14 09:30:00,37.65,37.98,37.64,37.78,14400.0,29.0862,29.3411,29.0784,29.1866,14400.0
2008-01-14 09:40:00,37.7,37.88,37.51,37.59,12200.0,29.1248,29.2638,28.978,29.0398,12200.0
2008-01-14 09:50:00,37.59,37.81,37.57,37.63,10700.0,29.0398,29.2098,29.0244,29.0707,10700.0
2008-01-14 10:00:00,37.59,37.76,37.5,37.7,40600.0,29.0398,29.1711,28.9703,29.1248,40600.0
2008-01-14 10:10:00,37.74,37.78,37.54,37.69,12700.0,29.1557,29.1866,29.0012,29.1171,12700.0
2008-01-14 10:20:00,37.68,37.74,37.59,37.73,12900.0,29.1093,29.1557,29.0398,29.148,12900.0
2008-01-14 10:30:00,37.72,37.82,37.65,37.67,14200.0,29.1402,29.2175,29.0862,29.1016,14200.0
2008-01-14 10:40:00,37.66,37.7,37.58,37.62,26300.0,29.0939,29.1248,29.0321,29.063,26300.0
2008-01-14 10:50:00,37.65,37.83,37.55,37.8,99500.0,29.0862,29.2252,29.0089,29.202,99500.0
2008-01-14 11:00:00,37.8,37.94,37.74,37.74,16500.0,29.202,29.3102,29.1557,29.1557,16500.0
2008-01-14 11:10:00,37.7,37.78,37.6,37.63,12900.0,29.1248,29.1866,29.0475,29.0707,12900.0
2008-01-14 11:20:00,37.66,37.71,37.59,37.68,7400.0,29.0939,29.1325,29.0398,29.1093,7400.0
2008-01-14 11:30:00,37.68,37.7,37.52,37.52,7800.0,29.1093,29.1248,28.9857,28.9857,7800.0
2008-01-14 11:40:00,37.54,37.55,37.5,37.54,6800.0,29.0012,29.0089,28.9703,29.0012,6800.0
2008-01-14 11:50:00,37.53,37.54,37.48,37.48,15500.0,28.9935,29.0012,28.9548,28.9548,15500.0
2008-01-14 12:00:00,37.48,37.54,37.4,37.49,43900.0,28.9548,29.0012,28.893,28.9626,43900.0
2008-01-14 12:10:00,37.5,37.52,37.46,37.52,25000.0,28.9703,28.9857,28.9394,28.9857,25000.0
2008-01-14 12:20:00,37.51,37.51,37.41,37.45,30400.0,28.978,28.978,28.9007,28.9317,30400.0
2008-01-14 12:30:00,37.45,37.53,37.39,37.52,7000.0,28.9317,28.9935,28.8853,28.9857,7000.0
2008-01-14 12:40:00,37.52,37.52,37.38,37.42,11500.0,28.9857,28.9857,28.8776,28.9085,11500.0
2008-01-14 12:50:00,37.42,37.42,37.34,37.36,17900.0,28.9085,28.9085,28.8467,28.8621,17900.0
2008-01-14 13:00:00,37.36,37.4,37.36,37.39,9300.0,28.8621,28.893,28.8621,28.8853,9300.0
2008-01-14 13:10:00,37.39,37.5,37.38,37.5,12200.0,28.8853,28.9703,28.8776,28.9703,12200.0
2008-01-14 13:20:00,37.52,37.66,37.4,37.4,10000.0,28.9857,29.0939,28.893,28.893,10000.0
2008-01-14 13:30:00,37.42,37.56,37.39,37.56,17900.0,28.9085,29.0166,28.8853,29.0166,17900.0
2008-01-14 13:40:00,37.53,37.54,37.43,37.46,19900.0,28.9935,29.0012,28.9162,28.9394,19900.0
2008-01-14 13:50:00,37.49,37.62,37.46,37.62,11300.0,28.9626,29.063,28.9394,29.063,11300.0
2008-01-14 14:00:00,37.64,37.7,37.57,37.6,14800.0,29.0784,29.1248,29.0244,29.0475,14800.0
2008-01-14 14:10:00,37.6,37.6,37.5,37.5,7100.0,29.0475,29.0475,28.9703,28.9703,7100.0
2008-01-14 14:20:00,37.5,37.6,37.5,37.6,11300.0,28.9703,29.0475,28.9703,29.0475,11300.0
2008-01-14 14:30:00,37.6,37.76,37.59,37.76,19600.0,29.0475,29.1711,29.0398,29.1711,19600.0
2008-01-14 14:40:00,37.76,37.83,37.62,37.72,16600.0,29.1711,29.2252,29.063,29.1402,16600.0
2008-01-14 14:50:00,37.74,37.75,37.59,37.72,32700.0,29.1557,29.1634,29.0398,29.1402,32700.0
2008-01-14 15:00:00,37.74,37.92,37.65,37.77,41600.0,29.1557,29.2947,29.0862,29.1789,41600.0
2008-01-14 15:10:00,37.8,37.82,37.62,37.68,15500.0,29.202,29.2175,29.063,29.1093,15500.0
2008-01-14 15:20:00,37.67,37.73,37.58,37.6,15800.0,29.1016,29.148,29.0321,29.0475,15800.0
2008-01-14 15:30:00,37.6,37.74,37.58,37.7,54800.0,29.0475,29.1557,29.0321,29.1248,54800.0
2008-01-14 15:40:00,37.7,37.8,37.63,37.79,35900.0,29.1248,29.202,29.0707,29.1943,35900.0
2008-01-14 15:50:00,37.79,37.8,37.71,37.79,26900.0,29.1943,29.202,29.1325,29.1943,26900.0
2008-01-15 09:30:00,37.24,37.42,37.08,37.26,9500.0,28.7694,28.9085,28.6458,28.7849,9500.0
2008-01-15 09:40:00,37.31,37.58,37.29,37.53,8500.0,28.8235,29.0321,28.808,28.9935,8500.0
2008-01-15 09:50:00,37.51,37.58,37.33,37.42,22800.0,28.978,29.0321,28.8389,28.9085,22800.0
2008-01-15 10:00:00,37.43,37.46,37.11,37.18,25600.0,28.9162,28.9394,28.669,28.7231,25600.0
2008-01-15 10:10:00,37.16,37.23,37.11,37.19,19900.0,28.7076,28.7617,28.669,28.7308,19900.0
2008-01-15 10:20:00,37.16,37.32,37.15,37.21,33200.0,28.7076,28.8312,28.6999,28.7462,33200.0
2008-01-15 10:30:00,37.22,37.32,37.19,37.22,17500.0,28.754,28.8312,28.7308,28.754,17500.0
2008-01-15 10:40:00,37.2,37.21,37.12,37.12,18300.0,28.7385,28.7462,28.6767,28.6767,18300.0
2008-01-15 10:50:00,37.12,37.2,37.0,37.02,30200.0,28.6767,28.7385,28.584,28.5995,30200.0
2008-01-15 11:00:00,37.03,37.1,37.02,37.02,8000.0,28.6072,28.6613,28.5995,28.5995,8000.0
2008-01-15 11:10:00,37.02,37.1,37.0,37.0,11400.0,28.5995,28.6613,28.584,28.584,11400.0
2008-01-15 11:20:00,37.0,37.0,36.85,36.9,15200.0,28.584,28.584,28.4681,28.5068,15200.0
2008-01-15 11:30:00,36.88,36.9,36.85,36.87,14100.0,28.4913,28.5068,28.4681,28.4836,14100.0
2008-01-15 11:40:00,36.86,36.88,36.76,36.77,15300.0,28.4759,28.4913,28.3986,28.4063,15300.0
2008-01-15 11:50:00,36.77,36.8,36.76,36.78,10600.0,28.4063,28.4295,28.3986,28.414,10600.0
2008-01-15 12:00:00,36.79,36.79,36.63,36.73,13200.0,28.4218,28.4218,28.2982,28.3754,13200.0
2008-01-15 12:10:00,36.73,36.87,36.7,36.84,15600.0,28.3754,28.4836,28.3522,28.4604,15600.0
2008-01-15 12:20:00,36.84,36.94,36.82,36.94,12400.0,28.4604,28.5377,28.445,28.5377,12400.0
2008-01-15 12:30:00,36.92,36.92,36.85,36.85,14800.0,28.5222,28.5222,28.4681,28.4681,14800.0
2008-01-15 12:40:00,36.86,36.89,36.77,36.86,10600.0,28.4759,28.499,28.4063,28.4759,10600.0
2008-01-15 12:50:00,36.87,36.89,36.75,36.8,11700.0,28.4836,28.499,28.3909,28.4295,11700.0
2008-01-15 13:00:00,36.77,37.12,36.73,37.1,12200.0,28.4063,28.6767,28.3754,28.6613,12200.0
2008-01-15 13:10:00,37.1,37.17,37.08,37.16,16900.0,28.6613,28.7153,28.6458,28.7076,16900.0
2008-01-15 13:20:00,37.14,37.14,37.08,37.11,14700.0,28.6922,28.6922,28.6458,28.669,14700.0
2008-01-15 13:30:00,37.11,37.16,37.04,37.13,18300.0,28.669,28.7076,28.6149,28.6844,18300.0
2008-01-15 13:40:00,37.1,37.16,37.06,37.16,21200.0,28.6613,28.7076,28.6304,28.7076,21200.0
2008-01-15 13:50:00,37.16,37.17,37.03,37.09,14800.0,28.7076,28.7153,28.6072,28.6535,14800.0
2008-01-15 14:00:00,37.07,37.12,37.02,37.07,20000.0,28.6381,28.6767,28.5995,28.6381,20000.0
2008-01-15 14:10:00,37.1,37.17,37.05,37.12,15700.0,28.6613,28.7153,28.6226,28.6767,15700.0
2008-01-15 14:20:00,37.11,37.15,37.1,37.13,14600.0,28.669,28.6999,28.6613,28.6844,14600.0
2008-01-15 14:30:00,37.13,37.15,36.98,37.02,12700.0,28.6844,28.6999,28.5686,28.5995,12700.0
2008-01-15 14:40:00,37.03,37.05,36.95,37.01,18000.0,28.6072,28.6226,28.5454,28.5917,18000.0
2008-01-15 14:50:00,37.02,37.07,36.99,37.0,30700.0,28.5995,28.6381,28.5763,28.584,30700.0
2008-01-15 15:00:00,37.0,37.01,36.81,36.89,31300.0,28.584,28.5917,28.4372,28.499,31300.0
2008-01-15 15:10:00,36.86,36.91,36.78,36.81,30600.0,28.4759,28.5145,28.414,28.4372,30600.0
2008-01-15 15:20:00,36.82,37.09,36.75,37.04,53700.0,28.445,28.6535,28.3909,28.6149,53700.0
2008-01-15 15:30:00,37.04,37.1,36.91,37.05,30300.0,28.6149,28.6613,28.5145,28.6226,30300.0
2008-01-15 15:40:00,37.03,37.06,36.98,37.04,36700.0,28.6072,28.6304,28.5686,28.6149,36700.0
2008-01-15 15:50:00,37.03,37.06,36.9,36.96,98200.0,28.6072,28.6304,28.5068,28.5531,98200.0
2008-01-16 09:30:00,36.68,36.78,36.03,36.25,32500.0,28.3368,28.414,27.8346,28.0046,32500.0
2008-01-16 09:40:00,36.3,36.62,36.3,36.57,29800.0,28.0432,28.2904,28.0432,28.2518,29800.0
2008-01-16 09:50:00,36.55,36.57,36.36,36.37,23800.0,28.2364,28.2518,28.0896,28.0973,23800.0
2008-01-16 10:00:00,36.37,36.49,36.37,36.39,21900.0,28.0973,28.19,28.0973,28.1128,21900.0
2008-01-16 10:10:00,36.4,36.46,36.27,36.35,29000.0,28.1205,28.1668,28.0201,28.0819,29000.0
2008-01-16 10:20:00,36.34,36.35,36.17,36.2,25600.0,28.0741,28.0819,27.9428,27.966,25600.0
2008-01-16 10:30:00,36.17,36.19,35.98,36.11,33100.0,27.9428,27.9582,27.796,27.8964,33100.0
2008-01-16 10:40:00,36.04,36.11,35.97,36.03,29500.0,27.8424,27.8964,27.7883,27.8346,29500.0
2008-01-16 10:50:00,36.06,36.06,35.95,35.99,186900.0,27.8578,27.8578,27.7728,27.8037,186900.0
2008-01-16 11:00:00,35.99,36.24,35.95,36.24,15500.0,27.8037,27.9969,27.7728,27.9969,15500.0
2008-01-16 11:10:00,36.24,36.45,36.22,36.4,28200.0,27.9969,28.1591,27.9814,28.1205,28200.0
2008-01-16 11:20:00,36.43,36.56,36.41,36.47,15100.0,28.1437,28.2441,28.1282,28.1746,15100.0
2008-01-16 11:30:00,36.46,36.5,36.34,36.43,24600.0,28.1668,28.1977,28.0741,28.1437,24600.0
2008-01-16 11:40:00,36.41,36.5,36.33,36.44,25800.0,28.1282,28.1977,28.0664,28.1514,25800.0
2008-01-16 11:50:00,36.45,36.8,36.43,36.71,35900.0,28.1591,28.4295,28.1437,28.36,35900.0
2008-01-16 12:00:00,36.74,36.82,36.71,36.75,15100.0,28.3831,28.445,28.36,28.3909,15100.0
2008-01-16 12:10:00,36.75,36.75,36.56,36.69,20700.0,28.3909,28.3909,28.2441,28.3445,20700.0
2008-01-16 12:20:00,36.69,36.77,36.56,36.6,20900.0,28.3445,28.4063,28.2441,28.275,20900.0
2008-01-16 12:30:00,36.59,36.73,36.58,36.68,15900.0,28.2673,28.3754,28.2595,28.3368,15900.0
2008-01-16 12:40:00,36.7,36.76,36.63,36.65,14200.0,28.3522,28.3986,28.2982,28.3136,14200.0
2008-01-16 12:50:00,36.62,36.62,36.42,36.45,12100.0,28.2904,28.2904,28.1359,28.1591,12100.0
2008-01-16 13:00:00,36.43,36.58,36.43,36.52,14900.0,28.1437,28.2595,28.1437,28.2132,14900.0
2008-01-16 13:10:00,36.52,36.53,36.4,36.41,20700.0,28.2132,28.2209,28.1205,28.1282,20700.0
2008-01-16 13:20:00,36.44,36.49,36.25,36.25,16500.0,28.1514,28.19,28.0046,28.0046,16500.0
2008-01-16 13:30:00,36.25,36.55,36.23,36.47,38400.0,28.0046,28.2364,27.9892,28.1746,38400.0
2008-01-16 13:40:00,36.46,36.48,36.24,36.26,18500.0,28.1668,28.1823,27.9969,28.0123,18500.0
2008-01-16 13:50:00,36.25,36.36,36.24,36.33,18900.0,28.0046,28.0896,27.9969,28.0664,18900.0
2008-01-16 14:00:00,36.34,36.44,36.22,36.44,19200.0,28.0741,28.1514,27.9814,28.1514,19200.0
2008-01-16 14:10:00,36.46,36.54,36.4,36.49,17300.0,28.1668,28.2286,28.1205,28.19,17300.0
2008-01-16 14:20:00,36.51,36.51,36.32,36.45,30400.0,28.2055,28.2055,28.0587,28.1591,30400.0
2008-01-16 14:30:00,36.5,36.66,36.44,36.62,34400.0,28.1977,28.3213,28.1514,28.2904,34400.0
2008-01-16 14:40:00,36.61,36.62,36.51,36.59,22400.0,28.2827,28.2904,28.2055,28.2673,22400.0
2008-01-16 14:50:00,36.59,36.62,36.37,36.37,27900.0,28.2673,28.2904,28.0973,28.0973,27900.0
2008-01-16 15:00:00,36.41,36.55,36.34,36.52,32600.0,28.1282,28.2364,28.0741,28.2132,32600.0
2008-01-16 15:10:00,36.53,36.65,36.47,36.55,24100.0,28.2209,28.3136,28.1746,28.2364,24100.0
2008-01-16 15:20:00,36.58,36.62,36.38,36.49,24100.0,28.2595,28.2904,28.105,28.19,24100.0
2008-01-16 15:30:00,36.53,36.58,36.34,36.34,29700.0,28.2209,28.2595,28.0741,28.0741,29700.0
2008-01-16 15:40:00,36.32,36.37,36.13,36.13,59700.0,28.0587,28.0973,27.9119,27.9119,59700.0
2008-01-16 15:50:00,36.13,36.19,35.94,35.99,73500.0,27.9119,27.9582,27.7651,27.8037,73500.0
2008-01-17 09:30:00,36.03,36.15,35.8,35.87,26300.0,27.8346,27.9273,27.657,27.711,26300.0
2008-01-17 09:40:00,35.86,36.04,35.86,36.04,32100.0,27.7033,27.8424,27.7033,27.8424,32100.0
2008-01-17 09:50:00,36.05,36.14,35.95,35.96,25100.0,27.8501,27.9196,27.7728,27.7806,25100.0
2008-01-17 10:00:00,35.96,36.01,35.7,35.93,26500.0,27.7806,27.8192,27.5797,27.7574,26500.0
2008-01-17 10:10:00,35.9,35.91,35.43,35.43,75600.0,27.7342,27.7419,27.3711,27.3711,75600.0
2008-01-17 10:20:00,35.41,35.44,35.19,35.21,61100.0,27.3557,27.3788,27.1857,27.2012,61100.0
2008-01-17 10:30:00,35.2,35.22,34.7,34.79,78800.0,27.1934,27.2089,26.8072,26.8767,78800.0
2008-01-17 10:40:00,34.78,35.14,34.75,35.11,48000.0,26.869,27.1471,26.8458,27.1239,48000.0
2008-01-17 10:50:00,35.11,35.24,35.01,35.14,58900.0,27.1239,27.2243,27.0467,27.1471,58900.0
2008-01-17 11:00:00,35.15,35.18,35.03,35.04,35100.0,27.1548,27.178,27.0621,27.0698,35100.0
2008-01-17 11:10:00,35.04,35.11,34.98,35.0,19600.0,27.0698,27.1239,27.0235,27.0389,19600.0
2008-01-17 11:20:00,34.96,35.0,34.82,34.91,14600.0,27.008,27.0389,26.8999,26.9694,14600.0
2008-01-17 11:30:00,34.88,35.0,34.85,34.91,29500.0,26.9462,27.0389,26.923,26.9694,29500.0
2008-01-17 11:40:00,34.91,34.91,34.7,34.7,15000.0,26.9694,26.9694,26.8072,26.8072,15000.0
2008-01-17 11:50:00,34.71,34.73,34.6,34.62,21700.0,26.8149,26.8303,26.7299,26.7454,21700.0
2008-01-17 12:00:00,34.63,34.64,34.5,34.55,22800.0,26.7531,26.7608,26.6527,26.6913,22800.0
2008-01-17 12:10:00,34.55,34.82,34.5,34.82,27800.0,26.6913,26.8999,26.6527,26.8999,27800.0
2008-01-17 12:20:00,34.89,34.94,34.6,34.72,19400.0,26.9539,26.9926,26.7299,26.8226,19400.0
2008-01-17 12:30:00,34.73,34.95,34.73,34.93,29400.0,26.8303,27.0003,26.8303,26.9848,29400.0
2008-01-17 12:40:00,34.92,34.94,34.81,34.9,20100.0,26.9771,26.9926,26.8921,26.9617,20100.0
2008-01-17 12:50:00,34.88,35.01,34.74,34.74,21000.0,26.9462,27.0467,26.8381,26.8381,21000.0
2008-01-17 13:00:00,34.75,34.75,34.5,34.53,51200.0,26.8458,26.8458,26.6527,26.6758,51200.0
2008-01-17 13:10:00,34.54,34.71,34.43,34.54,45800.0,26.6836,26.8149,26.5986,26.6836,45800.0
2008-01-17 13:20:00,34.54,34.62,34.44,34.57,20200.0,26.6836,26.7454,26.6063,26.7067,20200.0
2008-01-17 13:30:00,34.58,34.62,34.48,34.6,27000.0,26.7145,26.7454,26.6372,26.7299,27000.0
2008-01-17 13:40:00,34.61,34.63,34.3,34.36,42200.0,26.7376,26.7531,26.4981,26.5445,42200.0
2008-01-17 13:50:00,34.38,34.5,34.3,34.45,40900.0,26.56,26.6527,26.4981,26.614,40900.0
2008-01-17 14:00:00,34.41,34.43,34.2,34.25,26500.0,26.5831,26.5986,26.4209,26.4595,26500.0
2008-01-17 14:10:00,34.27,34.28,34.0,34.18,40300.0,26.475,26.4827,26.2664,26.4054,40300.0
2008-01-17 14:20:00,34.16,34.17,33.91,33.91,36400.0,26.39,26.3977,26.1969,26.1969,36400.0
2008-01-17 14:30:00,33.95,34.0,33.74,33.76,22200.0,26.2278,26.2664,26.0655,26.081,22200.0
2008-01-17 14:40:00,33.77,34.08,33.7,34.08,18100.0,26.0887,26.3282,26.0346,26.3282,18100.0
2008-01-17 14:50:00,34.08,34.22,33.92,34.05,131500.0,26.3282,26.4363,26.2046,26.305,131500.0
2008-01-17 15:00:00,34.07,34.11,33.8,33.93,39400.0,26.3205,26.3514,26.1119,26.2123,39400.0
2008-01-17 15:10:00,33.93,33.99,33.81,33.99,29700.0,26.2123,26.2587,26.1196,26.2587,29700.0
2008-01-17 15:20:00,33.96,34.04,33.86,33.86,24300.0,26.2355,26.2973,26.1582,26.1582,24300.0
2008-01-17 15:30:00,33.86,34.04,33.8,34.01,39000.0,26.1582,26.2973,26.1119,26.2741,39000.0
2008-01-17 15:40:00,34.02,34.15,34.0,34.12,103400.0,26.2818,26.3823,26.2664,26.3591,103400.0
2008-01-17 15:50:00,34.1,34.55,34.08,34.5,291900.0,26.3436,26.6913,26.3282,26.6527,291900.0
2008-01-18 09:30:00,34.68,34.68,34.01,34.31,29500.0,26.7917,26.7917,26.2741,26.5059,29500.0
2008-01-18 09:40:00,34.3,34.62,34.29,34.43,19300.0,26.4981,26.7454,26.4904,26.5986,19300.0
2008-01-18 09:50:00,34.42,34.49,34.08,34.1,9500.0,26.5909,26.6449,26.3282,26.3436,9500.0
2008-01-18 10:00:00,34.1,34.56,34.02,34.46,46000.0,26.3436,26.699,26.2818,26.6218,46000.0
2008-01-18 10:10:00,34.52,34.81,34.43,34.47,28600.0,26.6681,26.8921,26.5986,26.6295,28600.0
2008-01-18 10:20:00,34.48,34.71,34.45,34.71,10700.0,26.6372,26.8149,26.614,26.8149,10700.0
2008-01-18 10:30:00,34.73,34.83,34.4,34.47,15100.0,26.8303,26.9076,26.5754,26.6295,15100.0
2008-01-18 10:40:00,34.41,34.55,34.34,34.37,13600.0,26.5831,26.6913,26.529,26.5522,13600.0
2008-01-18 10:50:00,34.38,34.61,34.3,34.35,21000.0,26.56,26.7376,26.4981,26.5368,21000.0
2008-01-18 11:00:00,34.35,34.38,34.08,34.12,27900.0,26.5368,26.56,26.3282,26.3591,27900.0
2008-01-18 11:10:00,34.11,34.25,33.8,33.8,23400.0,26.3514,26.4595,26.1119,26.1119,23400.0
2008-01-18 11:20:00,33.8,33.97,33.62,33.88,38300.0,26.1119,26.2432,25.9728,26.1737,38300.0
2008-01-18 11:30:00,33.88,33.96,33.7,33.79,29400.0,26.1737,26.2355,26.0346,26.1042,29400.0
2008-01-18 11:40:00,33.79,33.79,33.59,33.67,15100.0,26.1042,26.1042,25.9496,26.0114,15100.0
2008-01-18 11:50:00,33.66,33.97,33.64,33.87,56500.0,26.0037,26.2432,25.9883,26.166,56500.0
2008-01-18 12:00:00,33.98,34.08,33.86,33.97,36900.0,26.2509,26.3282,26.1582,26.2432,36900.0
2008-01-18 12:10:00,33.97,34.09,33.95,34.09,22200.0,26.2432,26.3359,26.2278,26.3359,22200.0
2008-01-18 12:20:00,34.09,34.45,34.02,34.45,38300.0,26.3359,26.614,26.2818,26.614,38300.0
2008-01-18 12:30:00,34.45,34.52,34.01,34.21,56000.0,26.614,26.6681,26.2741,26.4286,56000.0
2008-01-18 12:40:00,34.21,34.27,33.95,34.24,27100.0,26.4286,26.475,26.2278,26.4518,27100.0
2008-01-18 12:50:00,34.24,34.27,34.06,34.13,15000.0,26.4518,26.475,26.3127,26.3668,15000.0
2008-01-18 13:00:00,34.16,34.3,34.14,34.17,18000.0,26.39,26.4981,26.3745,26.3977,18000.0
2008-01-18 13:10:00,34.18,34.18,34.0,34.0,20200.0,26.4054,26.4054,26.2664,26.2664,20200.0
2008-01-18 13:20:00,34.01,34.15,34.0,34.05,21300.0,26.2741,26.3823,26.2664,26.305,21300.0
2008-01-18 13:30:00,34.06,34.17,34.01,34.07,21800.0,26.3127,26.3977,26.2741,26.3205,21800.0
2008-01-18 13:40:00,34.04,34.27,34.02,34.21,16100.0,26.2973,26.475,26.2818,26.4286,16100.0
2008-01-18 13:50:00,34.18,34.2,34.03,34.09,21000.0,26.4054,26.4209,26.2896,26.3359,21000.0
2008-01-18 14:00:00,34.08,34.28,34.06,34.2,41300.0,26.3282,26.4827,26.3127,26.4209,41300.0
2008-01-18 14:10:00,34.19,34.42,34.18,34.25,18600.0,26.4132,26.5909,26.4054,26.4595,18600.0
2008-01-18 14:20:00,34.26,34.27,34.16,34.23,22300.0,26.4672,26.475,26.39,26.4441,22300.0
2008-01-18 14:30:00,34.21,34.28,34.19,34.23,63000.0,26.4286,26.4827,26.4132,26.4441,63000.0
2008-01-18 14:40:00,34.24,34.29,34.09,34.11,48300.0,26.4518,26.4904,26.3359,26.3514,48300.0
2008-01-18 14:50:00,34.11,34.12,33.96,34.1,47400.0,26.3514,26.3591,26.2355,26.3436,47400.0
2008-01-18 15:00:00,34.12,34.2,33.95,34.2,53900.0,26.3591,26.4209,26.2278,26.4209,53900.0
2008-01-18 15:10:00,34.17,34.2,34.0,34.09,83900.0,26.3977,26.4209,26.2664,26.3359,83900.0
2008-01-18 15:20:00,34.1,34.18,33.97,34.0,33100.0,26.3436,26.4054,26.2432,26.2664,33100.0
2008-01-18 15:30:00,33.99,34.08,33.98,34.02,71800.0,26.2587,26.3282,26.2509,26.2818,71800.0
2008-01-18 15:40:00,34.01,34.29,33.99,34.29,48200.0,26.2741,26.4904,26.2587,26.4904,48200.0
2008-01-18 15:50:00,34.29,34.3,34.1,34.15,54900.0,26.4904,26.4981,26.3436,26.3823,54900.0
2008-01-22 09:30:00,32.75,32.75,31.99,32.35,11700.0,25.3007,25.3007,24.7136,24.9917,11700.0
2008-01-22 09:40:00,32.36,33.97,32.31,33.46,20000.0,24.9994,26.2432,24.9608,25.8492,20000.0
2008-01-22 09:50:00,33.4,33.53,33.11,33.19,13400.0,25.8029,25.9033,25.5788,25.6406,13400.0
2008-01-22 10:00:00,33.29,33.59,33.1,33.51,29000.0,25.7179,25.9496,25.5711,25.8878,29000.0
2008-01-22 10:10:00,33.5,33.67,33.26,33.63,41600.0,25.8801,26.0114,25.6947,25.9805,41600.0
2008-01-22 10:20:00,33.62,34.01,33.55,33.65,28800.0,25.9728,26.2741,25.9187,25.996,28800.0
2008-01-22 10:30:00,33.61,33.83,33.42,33.58,17700.0,25.9651,26.1351,25.8183,25.9419,17700.0
2008-01-22 10:40:00,33.58,33.88,33.57,33.74,14400.0,25.9419,26.1737,25.9342,26.0655,14400.0
2008-01-22 10:50:00,33.73,33.97,33.68,33.82,15000.0,26.0578,26.2432,26.0192,26.1273,15000.0
2008-01-22 11:00:00,33.83,34.19,33.83,34.19,16500.0,26.1351,26.4132,26.1351,26.4132,16500.0
2008-01-22 11:10:00,34.25,34.43,34.11,34.19,26600.0,26.4595,26.5986,26.3514,26.4132,26600.0
2008-01-22 11:20:00,34.14,34.24,33.89,33.89,23100.0,26.3745,26.4518,26.1814,26.1814,23100.0
2008-01-22 11:30:00,33.89,34.12,33.57,33.85,37200.0,26.1814,26.3591,25.9342,26.1505,37200.0
2008-01-22 11:40:00,33.85,34.15,33.85,34.01,35000.0,26.1505,26.3823,26.1505,26.2741,35000.0
2008-01-22 11:50:00,34.01,34.24,33.97,34.1,26600.0,26.2741,26.4518,26.2432,26.3436,26600.0
2008-01-22 12:00:00,34.07,34.43,33.92,34.32,34600.0,26.3205,26.5986,26.2046,26.5136,34600.0
2008-01-22 12:10:00,34.36,34.6,34.23,34.34,48300.0,26.5445,26.7299,26.4441,26.529,48300.0
2008-01-22 12:20:00,34.32,34.48,34.19,34.21,20900.0,26.5136,26.6372,26.4132,26.4286,20900.0
2008-01-22 12:30:00,34.2,34.37,34.16,34.22,21100.0,26.4209,26.5522,26.39,26.4363,21100.0
2008-01-22 12:40:00,34.22,34.4,34.11,34.13,14900.0,26.4363,26.5754,26.3514,26.3668,14900.0
2008-01-22 12:50:00,34.15,34.4,34.15,34.4,15000.0,26.3823,26.5754,26.3823,26.5754,15000.0
2008-01-22 13:00:00,34.44,34.7,34.32,34.58,28300.0,26.6063,26.8072,26.5136,26.7145,28300.0
2008-01-22 13:10:00,34.63,34.69,34.32,34.4,22200.0,26.7531,26.7994,26.5136,26.5754,22200.0
2008-01-22 13:20:00,34.43,34.58,34.19,34.31,17600.0,26.5986,26.7145,26.4132,26.5059,17600.0
2008-01-22 13:30:00,34.32,34.43,34.11,34.21,21000.0,26.5136,26.5986,26.3514,26.4286,21000.0
2008-01-22 13:40:00,34.22,34.37,34.07,34.3,27400.0,26.4363,26.5522,26.3205,26.4981,27400.0
2008-01-22 13:50:00,34.34,34.34,34.09,34.29,26400.0,26.529,26.529,26.3359,26.4904,26400.0
2008-01-22 14:00:00,34.28,34.39,34.05,34.08,18600.0,26.4827,26.5677,26.305,26.3282,18600.0
2008-01-22 14:10:00,34.08,34.27,34.04,34.24,22300.0,26.3282,26.475,26.2973,26.4518,22300.0
2008-01-22 14:20:00,34.25,34.36,34.18,34.2,23200.0,26.4595,26.5445,26.4054,26.4209,23200.0
2008-01-22 14:30:00,34.14,34.22,33.95,34.1,22300.0,26.3745,26.4363,26.2278,26.3436,22300.0
2008-01-22 14:40:00,34.1,34.35,34.07,34.16,32900.0,26.3436,26.5368,26.3205,26.39,32900.0
2008-01-22 14:50:00,34.17,34.27,34.01,34.09,19400.0,26.3977,26.475,26.2741,26.3359,19400.0
2008-01-22 15:00:00,34.09,34.4,34.08,34.27,29100.0,26.3359,26.5754,26.3282,26.475,29100.0
2008-01-22 15:10:00,34.27,34.49,34.04,34.28,54500.0,26.475,26.6449,26.2973,26.4827,54500.0
2008-01-22 15:20:00,34.28,34.3,34.12,34.22,22900.0,26.4827,26.4981,26.3591,26.4363,22900.0
2008-01-22 15:30:00,34.19,34.57,34.19,34.5,31300.0,26.4132,26.7067,26.4132,26.6527,31300.0
2008-01-22 15:40:00,34.48,34.52,34.39,34.47,27700.0,26.6372,26.6681,26.5677,26.6295,27700.0
2008-01-22 15:50:00,34.45,34.52,34.16,34.26,39600.0,26.614,26.6681,26.39,26.4672,39600.0
2008-01-23 09:30:00,33.45,33.8,33.26,33.49,23800.0,25.8415,26.1119,25.6947,25.8724,23800.0
2008-01-23 09:40:00,33.42,33.7,33.32,33.53,15100.0,25.8183,26.0346,25.7411,25.9033,15100.0
2008-01-23 09:50:00,33.51,33.56,33.29,33.46,22300.0,25.8878,25.9265,25.7179,25.8492,22300.0
2008-01-23 10:00:00,33.56,33.68,33.39,33.42,18000.0,25.9265,26.0192,25.7951,25.8183,18000.0
2008-01-23 10:10:00,33.44,33.9,33.41,33.87,21500.0,25.8338,26.1891,25.8106,26.166,21500.0
2008-01-23 10:20:00,33.9,33.98,33.62,33.73,15700.0,26.1891,26.2509,25.9728,26.0578,15700.0
2008-01-23 10:30:00,33.72,33.87,33.51,33.69,14200.0,26.0501,26.166,25.8878,26.0269,14200.0
2008-01-23 10:40:00,33.77,33.79,33.45,33.6,11500.0,26.0887,26.1042,25.8415,25.9574,11500.0
2008-01-23 10:50:00,33.65,33.67,33.47,33.58,17900.0,25.996,26.0114,25.8569,25.9419,17900.0
2008-01-23 11:00:00,33.54,33.65,33.36,33.37,22900.0,25.911,25.996,25.772,25.7797,22900.0
2008-01-23 11:10:00,33.39,33.45,33.26,33.34,14100.0,25.7951,25.8415,25.6947,25.7565,14100.0
2008-01-23 11:20:00,33.34,33.44,33.26,33.27,15600.0,25.7565,25.8338,25.6947,25.7024,15600.0
2008-01-23 11:30:00,33.26,33.26,32.94,33.04,13800.0,25.6947,25.6947,25.4475,25.5247,13800.0
2008-01-23 11:40:00,33.08,33.12,32.9,32.93,13800.0,25.5556,25.5865,25.4166,25.4398,13800.0
2008-01-23 11:50:00,32.94,33.06,32.82,32.89,11600.0,25.4475,25.5402,25.3548,25.4089,11600.0
2008-01-23 12:00:00,32.86,32.98,32.82,32.9,22600.0,25.3857,25.4784,25.3548,25.4166,22600.0
2008-01-23 12:10:00,32.9,33.11,32.8,33.11,14700.0,25.4166,25.5788,25.3393,25.5788,14700.0
2008-01-23 12:20:00,33.1,33.14,32.91,32.91,13000.0,25.5711,25.602,25.4243,25.4243,13000.0
2008-01-23 12:30:00,32.89,32.95,32.56,32.56,13400.0,25.4089,25.4552,25.1539,25.1539,13400.0
2008-01-23 12:40:00,32.52,32.71,32.38,32.5,20200.0,25.123,25.2698,25.0149,25.1076,20200.0
2008-01-23 12:50:00,32.5,32.66,32.49,32.66,13300.0,25.1076,25.2312,25.0998,25.2312,13300.0
2008-01-23 13:00:00,32.67,32.84,32.53,32.61,41700.0,25.2389,25.3702,25.1308,25.1926,41700.0
2008-01-23 13:10:00,32.62,32.74,32.52,32.7,19200.0,25.2003,25.293,25.123,25.2621,19200.0
2008-01-23 13:20:00,32.71,32.92,32.71,32.78,40400.0,25.2698,25.432,25.2698,25.3239,40400.0
2008-01-23 13:30:00,32.77,32.94,32.6,32.88,37200.0,25.3162,25.4475,25.1848,25.4011,37200.0
2008-01-23 13:40:00,32.88,33.05,32.8,33.02,39000.0,25.4011,25.5325,25.3393,25.5093,39000.0
2008-01-23 13:50:00,33.05,33.09,32.9,32.97,30400.0,25.5325,25.5634,25.4166,25.4707,30400.0
2008-01-23 14:00:00,32.96,33.15,32.89,33.12,37000.0,25.4629,25.6097,25.4089,25.5865,37000.0
2008-01-23 14:10:00,33.15,33.31,33.07,33.22,48100.0,25.6097,25.7333,25.5479,25.6638,48100.0
2008-01-23 14:20:00,33.21,33.63,33.14,33.63,36300.0,25.6561,25.9805,25.602,25.9805,36300.0
2008-01-23 14:30:00,33.63,33.64,33.39,33.53,29000.0,25.9805,25.9883,25.7951,25.9033,29000.0
2008-01-23 14:40:00,33.54,33.57,33.16,33.16,42100.0,25.911,25.9342,25.6175,25.6175,42100.0
2008-01-23 14:50:00,33.2,33.3,33.06,33.25,32200.0,25.6484,25.7256,25.5402,25.687,32200.0
2008-01-23 15:00:00,33.28,33.57,33.27,33.48,70300.0,25.7102,25.9342,25.7024,25.8647,70300.0
2008-01-23 15:10:00,33.48,33.55,33.4,33.44,81600.0,25.8647,25.9187,25.8029,25.8338,81600.0
2008-01-23 15:20:00,33.41,33.55,33.39,33.47,77700.0,25.8106,25.9187,25.7951,25.8569,77700.0
2008-01-23 15:30:00,33.49,33.95,33.49,33.9,56700.0,25.8724,26.2278,25.8724,26.1891,56700.0
2008-01-23 15:40:00,33.85,34.06,33.71,34.05,45200.0,26.1505,26.3127,26.0423,26.305,45200.0
2008-01-23 15:50:00,34.03,34.05,33.78,33.87,51400.0,26.2896,26.305,26.0964,26.166,51400.0
2008-01-24 09:30:00,33.97,34.26,33.92,34.2,34400.0,26.2432,26.4672,26.2046,26.4209,34400.0
2008-01-24 09:40:00,34.21,34.53,34.21,34.33,23200.0,26.4286,26.6758,26.4286,26.5213,23200.0
2008-01-24 09:50:00,34.38,34.41,34.02,34.14,73900.0,26.56,26.5831,26.2818,26.3745,73900.0
2008-01-24 10:00:00,34.13,34.26,34.0,34.0,71000.0,26.3668,26.4672,26.2664,26.2664,71000.0
2008-01-24 10:10:00,34.0,34.08,33.87,33.87,164500.0,26.2664,26.3282,26.166,26.166,164500.0
2008-01-24 10:20:00,33.82,34.02,33.51,33.95,36100.0,26.1273,26.2818,25.8878,26.2278,36100.0
2008-01-24 10:30:00,33.99,34.06,33.88,33.94,52500.0,26.2587,26.3127,26.1737,26.22,52500.0
2008-01-24 10:40:00,33.96,33.96,33.71,33.85,24600.0,26.2355,26.2355,26.0423,26.1505,24600.0
2008-01-24 10:50:00,33.88,33.88,33.72,33.77,15800.0,26.1737,26.1737,26.0501,26.0887,15800.0
2008-01-24 11:00:00,33.8,33.99,33.71,33.99,10400.0,26.1119,26.2587,26.0423,26.2587,10400.0
2008-01-24 11:10:00,33.99,34.04,33.85,33.92,114100.0,26.2587,26.2973,26.1505,26.2046,114100.0
2008-01-24 11:20:00,33.91,34.09,33.9,34.02,45800.0,26.1969,26.3359,26.1891,26.2818,45800.0
2008-01-24 11:30:00,34.05,34.19,34.02,34.14,240200.0,26.305,26.4132,26.2818,26.3745,240200.0
2008-01-24 11:40:00,34.09,34.31,34.08,34.25,80400.0,26.3359,26.5059,26.3282,26.4595,80400.0
2008-01-24 11:50:00,34.25,34.25,34.06,34.11,81900.0,26.4595,26.4595,26.3127,26.3514,81900.0
2008-01-24 12:00:00,34.08,34.22,34.07,34.19,200100.0,26.3282,26.4363,26.3205,26.4132,200100.0
2008-01-24 12:10:00,34.19,34.19,34.04,34.13,13700.0,26.4132,26.4132,26.2973,26.3668,13700.0
2008-01-24 12:20:00,34.12,34.17,34.02,34.05,12200.0,26.3591,26.3977,26.2818,26.305,12200.0
2008-01-24 12:30:00,34.02,34.1,33.98,33.98,27800.0,26.2818,26.3436,26.2509,26.2509,27800.0
2008-01-24 12:40:00,33.98,34.12,33.98,34.12,105800.0,26.2509,26.3591,26.2509,26.3591,105800.0
2008-01-24 12:50:00,34.12,34.15,34.02,34.12,67200.0,26.3591,26.3823,26.2818,26.3591,67200.0
2008-01-24 13:00:00,34.13,34.15,33.91,33.91,43000.0,26.3668,26.3823,26.1969,26.1969,43000.0
2008-01-24 13:10:00,33.95,34.17,33.95,34.05,80600.0,26.2278,26.3977,26.2278,26.305,80600.0
2008-01-24 13:20:00,34.04,34.14,33.94,34.0,31200.0,26.2973,26.3745,26.22,26.2664,31200.0
2008-01-24 13:30:00,34.0,34.08,33.96,34.06,18200.0,26.2664,26.3282,26.2355,26.3127,18200.0
2008-01-24 13:40:00,34.03,34.11,33.97,34.06,69800.0,26.2896,26.3514,26.2432,26.3127,69800.0
2008-01-24 13:50:00,34.05,34.09,33.95,34.05,73900.0,26.305,26.3359,26.2278,26.305,73900.0
2008-01-24 14:00:00,34.05,34.14,33.98,34.03,86100.0,26.305,26.3745,26.2509,26.2896,86100.0
2008-01-24 14:10:00,34.03,34.1,34.0,34.04,126900.0,26.2896,26.3436,26.2664,26.2973,126900.0
2008-01-24 14:20:00,34.05,34.08,34.01,34.07,95900.0,26.305,26.3282,26.2741,26.3205,95900.0
2008-01-24 14:30:00,34.06,34.2,34.03,34.15,171000.0,26.3127,26.4209,26.2896,26.3823,171000.0
2008-01-24 14:40:00,34.15,34.19,34.0,34.01,66500.0,26.3823,26.4132,26.2664,26.2741,66500.0
2008-01-24 14:50:00,34.01,34.03,33.79,33.85,34000.0,26.2741,26.2896,26.1042,26.1505,34000.0
2008-01-24 15:00:00,33.86,34.09,33.82,34.01,38900.0,26.1582,26.3359,26.1273,26.2741,38900.0
2008-01-24 15:10:00,34.0,34.04,33.93,34.02,40600.0,26.2664,26.2973,26.2123,26.2818,40600.0
2008-01-24 15:20:00,34.0,34.09,33.92,34.08,75100.0,26.2664,26.3359,26.2046,26.3282,75100.0
2008-01-24 15:30:00,34.08,34.15,34.0,34.06,84700.0,26.3282,26.3823,26.2664,26.3127,84700.0
2008-01-24 15:40:00,34.05,34.16,33.93,34.06,127100.0,26.305,26.39,26.2123,26.3127,127100.0
2008-01-24 15:50:00,34.05,34.15,33.98,34.1,86900.0,26.305,26.3823,26.2509,26.3436,86900.0
2008-01-25 09:30:00,34.65,35.5,34.65,35.46,106300.0,26.7685,27.4252,26.7685,27.3943,106300.0
2008-01-25 09:40:00,35.46,35.89,35.36,35.62,93700.0,27.3943,27.7265,27.317,27.5179,93700.0
2008-01-25 09:50:00,35.57,35.6,35.24,35.27,88200.0,27.4793,27.5025,27.2243,27.2475,88200.0
2008-01-25 10:00:00,35.28,35.53,35.25,35.5,30200.0,27.2552,27.4484,27.2321,27.4252,30200.0
2008-01-25 10:10:00,35.53,35.78,35.51,35.77,48500.0,27.4484,27.6415,27.4329,27.6338,48500.0
2008-01-25 10:20:00,35.77,35.99,35.74,35.92,46700.0,27.6338,27.8037,27.6106,27.7497,46700.0
2008-01-25 10:30:00,35.92,36.37,35.91,36.37,93800.0,27.7497,28.0973,27.7419,28.0973,93800.0
2008-01-25 10:40:00,36.33,37.13,36.23,37.13,139000.0,28.0664,28.6844,27.9892,28.6844,139000.0
2008-01-25 10:50:00,37.13,37.34,36.76,36.99,182400.0,28.6844,28.8467,28.3986,28.5763,182400.0
2008-01-25 11:00:00,36.99,37.06,36.66,36.75,115200.0,28.5763,28.6304,28.3213,28.3909,115200.0
2008-01-25 11:10:00,36.73,36.77,36.53,36.71,68200.0,28.3754,28.4063,28.2209,28.36,68200.0
2008-01-25 11:20:00,36.71,36.92,36.66,36.88,42000.0,28.36,28.5222,28.3213,28.4913,42000.0
2008-01-25 11:30:00,36.83,37.14,36.83,37.0,93800.0,28.4527,28.6922,28.4527,28.584,93800.0
2008-01-25 11:40:00,37.0,37.44,36.94,37.06,68400.0,28.584,28.9239,28.5377,28.6304,68400.0
2008-01-25 11:50:00,37.06,37.44,37.01,37.42,33500.0,28.6304,28.9239,28.5917,28.9085,33500.0
2008-01-25 12:00:00,37.46,37.78,37.26,37.26,51100.0,28.9394,29.1866,28.7849,28.7849,51100.0
2008-01-25 12:10:00,37.25,37.33,37.05,37.18,27900.0,28.7771,28.8389,28.6226,28.7231,27900.0
2008-01-25 12:20:00,37.18,37.39,37.05,37.26,19300.0,28.7231,28.8853,28.6226,28.7849,19300.0
2008-01-25 12:30:00,37.24,37.24,37.03,37.03,18000.0,28.7694,28.7694,28.6072,28.6072,18000.0
2008-01-25 12:40:00,37.03,37.14,37.0,37.0,26000.0,28.6072,28.6922,28.584,28.584,26000.0
2008-01-25 12:50:00,37.0,37.0,36.66,36.86,31400.0,28.584,28.584,28.3213,28.4759,31400.0
2008-01-25 13:00:00,36.91,36.99,36.76,36.91,12800.0,28.5145,28.5763,28.3986,28.5145,12800.0
2008-01-25 13:10:00,36.85,37.17,36.85,37.17,15500.0,28.4681,28.7153,28.4681,28.7153,15500.0
2008-01-25 13:20:00,37.17,37.18,36.85,36.87,14500.0,28.7153,28.7231,28.4681,28.4836,14500.0
2008-01-25 13:30:00,36.91,36.93,36.65,36.74,21500.0,28.5145,28.5299,28.3136,28.3831,21500.0
2008-01-25 13:40:00,36.77,37.08,36.72,36.74,20100.0,28.4063,28.6458,28.3677,28.3831,20100.0
2008-01-25 13:50:00,36.76,36.94,36.65,36.85,10200.0,28.3986,28.5377,28.3136,28.4681,10200.0
2008-01-25 14:00:00,36.83,36.9,36.74,36.78,8800.0,28.4527,28.5068,28.3831,28.414,8800.0
2008-01-25 14:10:00,36.79,36.93,36.78,36.8,19200.0,28.4218,28.5299,28.414,28.4295,19200.0
2008-01-25 14:20:00,36.79,36.93,36.65,36.78,18400.0,28.4218,28.5299,28.3136,28.414,18400.0
2008-01-25 14:30:00,36.78,36.89,36.78,36.83,9600.0,28.414,28.499,28.414,28.4527,9600.0
2008-01-25 14:40:00,36.83,36.92,36.8,36.9,43100.0,28.4527,28.5222,28.4295,28.5068,43100.0
2008-01-25 14:50:00,36.87,37.04,36.84,37.0,37500.0,28.4836,28.6149,28.4604,28.584,37500.0
2008-01-25 15:00:00,36.98,37.02,36.94,37.0,44100.0,28.5686,28.5995,28.5377,28.584,44100.0
2008-01-25 15:10:00,36.97,37.43,36.96,37.37,84900.0,28.5608,28.9162,28.5531,28.8698,84900.0
2008-01-25 15:20:00,37.34,37.44,37.2,37.28,47000.0,28.8467,28.9239,28.7385,28.8003,47000.0
2008-01-25 15:30:00,37.27,37.31,37.18,37.29,57000.0,28.7926,28.8235,28.7231,28.808,57000.0
2008-01-25 15:40:00,37.28,37.36,37.23,37.25,74700.0,28.8003,28.8621,28.7617,28.7771,74700.0
2008-01-25 15:50:00,37.25,37.3,37.12,37.26,139500.0,28.7771,28.8158,28.6767,28.7849,139500.0
2008-01-28 09:30:00,37.0,37.57,36.82,37.53,38000.0,28.584,29.0244,28.445,28.9935,38000.0
2008-01-28 09:40:00,37.5,38.34,37.31,37.95,82100.0,28.9703,29.6192,28.8235,29.3179,82100.0
2008-01-28 09:50:00,37.94,38.33,37.81,38.17,92500.0,29.3102,29.6115,29.2098,29.4879,92500.0
2008-01-28 10:00:00,38.15,38.48,37.91,38.47,118100.0,29.4724,29.7274,29.287,29.7196,118100.0
2008-01-28 10:10:00,38.47,38.5,37.81,37.87,156500.0,29.7196,29.7428,29.2098,29.2561,156500.0
2008-01-28 10:20:00,37.87,38.42,37.85,38.36,172600.0,29.2561,29.681,29.2407,29.6347,172600.0
2008-01-28 10:30:00,38.36,38.46,38.1,38.16,40900.0,29.6347,29.7119,29.4338,29.4802,40900.0
2008-01-28 10:40:00,38.12,38.24,37.99,38.14,42900.0,29.4493,29.542,29.3488,29.4647,42900.0
2008-01-28 10:50:00,38.1,38.19,38.0,38.03,43000.0,29.4338,29.5033,29.3565,29.3797,43000.0
2008-01-28 11:00:00,38.02,38.19,37.98,38.1,36600.0,29.372,29.5033,29.3411,29.4338,36600.0
2008-01-28 11:10:00,38.1,38.25,38.0,38.01,20600.0,29.4338,29.5497,29.3565,29.3643,20600.0
2008-01-28 11:20:00,38.02,38.36,38.0,38.18,73800.0,29.372,29.6347,29.3565,29.4956,73800.0
2008-01-28 11:30:00,38.15,38.28,38.04,38.07,25000.0,29.4724,29.5729,29.3875,29.4106,25000.0
2008-01-28 11:40:00,38.08,38.15,38.03,38.13,59000.0,29.4184,29.4724,29.3797,29.457,59000.0
2008-01-28 11:50:00,38.15,38.26,38.05,38.26,19600.0,29.4724,29.5574,29.3952,29.5574,19600.0
2008-01-28 12:00:00,38.26,38.29,38.05,38.05,25000.0,29.5574,29.5806,29.3952,29.3952,25000.0
2008-01-28 12:10:00,38.06,38.28,38.05,38.25,41600.0,29.4029,29.5729,29.3952,29.5497,41600.0
2008-01-28 12:20:00,38.25,38.4,38.15,38.22,25600.0,29.5497,29.6656,29.4724,29.5265,25600.0
2008-01-28 12:30:00,38.19,38.25,38.05,38.2,26900.0,29.5033,29.5497,29.3952,29.5111,26900.0
2008-01-28 12:40:00,38.19,38.35,38.15,38.26,37700.0,29.5033,29.6269,29.4724,29.5574,37700.0
2008-01-28 12:50:00,38.12,38.23,38.09,38.11,58400.0,29.4493,29.5342,29.4261,29.4415,58400.0
2008-01-28 13:00:00,38.1,38.35,38.07,38.14,18600.0,29.4338,29.6269,29.4106,29.4647,18600.0
2008-01-28 13:10:00,38.14,38.3,38.13,38.25,14700.0,29.4647,29.5883,29.457,29.5497,14700.0
2008-01-28 13:20:00,38.27,38.55,38.25,38.52,27200.0,29.5651,29.7814,29.5497,29.7583,27200.0
2008-01-28 13:30:00,38.52,38.61,38.49,38.53,37200.0,29.7583,29.8278,29.7351,29.766,37200.0
2008-01-28 13:40:00,38.54,38.57,38.43,38.5,41500.0,29.7737,29.7969,29.6887,29.7428,41500.0
2008-01-28 13:50:00,38.51,38.86,38.5,38.66,34800.0,29.7505,30.0209,29.7428,29.8664,34800.0
2008-01-28 14:00:00,38.66,38.8,38.6,38.78,56300.0,29.8664,29.9746,29.8201,29.9591,56300.0
2008-01-28 14:10:00,38.78,39.04,38.78,38.87,66100.0,29.9591,30.16,29.9591,30.0287,66100.0
2008-01-28 14:20:00,38.88,39.28,38.78,39.12,39300.0,30.0364,30.3454,29.9591,30.2218,39300.0
2008-01-28 14:30:00,39.13,39.16,38.8,39.07,93300.0,30.2295,30.2527,29.9746,30.1832,93300.0
2008-01-28 14:40:00,39.12,39.13,38.73,38.76,49500.0,30.2218,30.2295,29.9205,29.9437,49500.0
2008-01-28 14:50:00,38.76,38.81,38.53,38.55,74200.0,29.9437,29.9823,29.766,29.7814,74200.0
2008-01-28 15:00:00,38.55,38.93,38.52,38.89,51200.0,29.7814,30.075,29.7583,30.0441,51200.0
2008-01-28 15:10:00,38.89,38.93,38.33,38.54,78200.0,30.0441,30.075,29.6115,29.7737,78200.0
2008-01-28 15:20:00,38.55,38.73,38.49,38.72,56900.0,29.7814,29.9205,29.7351,29.9128,56900.0
2008-01-28 15:30:00,38.72,38.89,38.4,38.88,80800.0,29.9128,30.0441,29.6656,30.0364,80800.0
2008-01-28 15:40:00,38.9,39.19,38.69,38.94,102900.0,30.0518,30.2759,29.8896,30.0827,102900.0
2008-01-28 15:50:00,38.92,39.0,38.84,39.0,85000.0,30.0673,30.1291,30.0055,30.1291,85000.0
2008-01-29 09:30:00,36.55,36.99,35.96,36.31,213700.0,28.2364,28.5763,27.7806,28.051,213700.0
2008-01-29 09:40:00,36.36,36.5,35.11,35.34,256500.0,28.0896,28.1977,27.1239,27.3016,256500.0
2008-01-29 09:50:00,35.37,35.7,34.25,34.3,372500.0,27.3248,27.5797,26.4595,26.4981,372500.0
2008-01-29 10:00:00,34.3,35.03,34.28,35.03,270600.0,26.4981,27.0621,26.4827,27.0621,270600.0
2008-01-29 10:10:00,35.0,35.29,34.68,35.0,266700.0,27.0389,27.263,26.7917,27.0389,266700.0
2008-01-29 10:20:00,35.01,35.64,34.98,35.48,170700.0,27.0467,27.5334,27.0235,27.4097,170700.0
2008-01-29 10:30:00,35.45,35.47,35.0,35.17,114000.0,27.3866,27.402,27.0389,27.1703,114000.0
2008-01-29 10:40:00,35.13,35.31,34.79,34.88,90100.0,27.1394,27.2784,26.8767,26.9462,90100.0
2008-01-29 10:50:00,34.85,34.85,34.38,34.5,82000.0,26.923,26.923,26.56,26.6527,82000.0
2008-01-29 11:00:00,34.53,34.94,34.5,34.69,82400.0,26.6758,26.9926,26.6527,26.7994,82400.0
2008-01-29 11:10:00,34.68,34.74,34.5,34.72,160200.0,26.7917,26.8381,26.6527,26.8226,160200.0
2008-01-29 11:20:00,34.67,34.71,34.55,34.59,65800.0,26.784,26.8149,26.6913,26.7222,65800.0
2008-01-29 11:30:00,34.59,34.75,34.58,34.65,70300.0,26.7222,26.8458,26.7145,26.7685,70300.0
2008-01-29 11:40:00,34.67,34.67,34.57,34.61,98700.0,26.784,26.784,26.7067,26.7376,98700.0
2008-01-29 11:50:00,34.61,34.61,34.17,34.18,80800.0,26.7376,26.7376,26.3977,26.4054,80800.0
2008-01-29 12:00:00,34.21,34.54,33.96,34.35,116900.0,26.4286,26.6836,26.2355,26.5368,116900.0
2008-01-29 12:10:00,34.35,34.41,34.0,34.04,62600.0,26.5368,26.5831,26.2664,26.2973,62600.0
2008-01-29 12:20:00,34.01,34.13,33.86,33.97,60100.0,26.2741,26.3668,26.1582,26.2432,60100.0
2008-01-29 12:30:00,33.99,34.21,33.87,33.87,39400.0,26.2587,26.4286,26.166,26.166,39400.0
2008-01-29 12:40:00,33.87,34.2,33.73,34.18,73400.0,26.166,26.4209,26.0578,26.4054,73400.0
2008-01-29 12:50:00,34.16,34.28,34.02,34.12,44700.0,26.39,26.4827,26.2818,26.3591,44700.0
2008-01-29 13:00:00,34.12,34.73,34.12,34.5,110900.0,26.3591,26.8303,26.3591,26.6527,110900.0
2008-01-29 13:10:00,34.5,34.65,34.46,34.57,59900.0,26.6527,26.7685,26.6218,26.7067,59900.0
2008-01-29 13:20:00,34.56,34.8,34.53,34.7,75200.0,26.699,26.8844,26.6758,26.8072,75200.0
2008-01-29 13:30:00,34.7,34.87,34.7,34.78,83500.0,26.8072,26.9385,26.8072,26.869,83500.0
2008-01-29 13:40:00,34.78,34.81,34.75,34.77,62100.0,26.869,26.8921,26.8458,26.8612,62100.0
2008-01-29 13:50:00,34.79,34.9,34.77,34.84,88500.0,26.8767,26.9617,26.8612,26.9153,88500.0
2008-01-29 14:00:00,34.84,34.91,34.75,34.78,57300.0,26.9153,26.9694,26.8458,26.869,57300.0
2008-01-29 14:10:00,34.79,35.02,34.78,35.0,64400.0,26.8767,27.0544,26.869,27.0389,64400.0
2008-01-29 14:20:00,35.0,35.17,35.0,35.11,90300.0,27.0389,27.1703,27.0389,27.1239,90300.0
2008-01-29 14:30:00,35.12,35.38,34.6,35.15,82600.0,27.1316,27.3325,26.7299,27.1548,82600.0
2008-01-29 14:40:00,35.15,35.32,34.96,34.97,114900.0,27.1548,27.2861,27.008,27.0158,114900.0
2008-01-29 14:50:00,35.01,35.18,34.95,35.16,199300.0,27.0467,27.178,27.0003,27.1625,199300.0
2008-01-29 15:00:00,35.16,35.35,35.15,35.35,64900.0,27.1625,27.3093,27.1548,27.3093,64900.0
2008-01-29 15:10:00,35.36,35.38,35.26,35.27,82000.0,27.317,27.3325,27.2398,27.2475,82000.0
2008-01-29 15:20:00,35.28,35.35,35.23,35.23,132700.0,27.2552,27.3093,27.2166,27.2166,132700.0
2008-01-29 15:30:00,35.22,35.26,35.12,35.15,154800.0,27.2089,27.2398,27.1316,27.1548,154800.0
2008-01-29 15:40:00,35.16,35.18,35.09,35.18,166700.0,27.1625,27.178,27.1085,27.178,166700.0
2008-01-29 15:50:00,35.18,35.36,35.18,35.34,288300.0,27.178,27.317,27.178,27.3016,288300.0
2008-01-30 09:30:00,36.77,36.87,36.36,36.63,150700.0,28.4063,28.4836,28.0896,28.2982,150700.0
2008-01-30 09:40:00,36.65,36.75,36.07,36.29,73100.0,28.3136,28.3909,27.8655,28.0355,73100.0
2008-01-30 09:50:00,36.3,36.51,36.25,36.45,105600.0,28.0432,28.2055,28.0046,28.1591,105600.0
2008-01-30 10:00:00,36.45,36.59,36.24,36.51,57400.0,28.1591,28.2673,27.9969,28.2055,57400.0
2008-01-30 10:10:00,36.51,36.6,36.4,36.59,30100.0,28.2055,28.275,28.1205,28.2673,30100.0
2008-01-30 10:20:00,36.59,36.65,36.38,36.61,42800.0,28.2673,28.3136,28.105,28.2827,42800.0
2008-01-30 10:30:00,36.6,36.71,36.6,36.71,60000.0,28.275,28.36,28.275,28.36,60000.0
2008-01-30 10:40:00,36.7,36.84,36.7,36.71,28200.0,28.3522,28.4604,28.3522,28.36,28200.0
2008-01-30 10:50:00,36.72,36.77,36.68,36.71,20300.0,28.3677,28.4063,28.3368,28.36,20300.0
2008-01-30 11:00:00,36.68,36.77,36.68,36.71,28500.0,28.3368,28.4063,28.3368,28.36,28500.0
2008-01-30 11:10:00,36.73,36.79,36.71,36.76,26700.0,28.3754,28.4218,28.36,28.3986,26700.0
2008-01-30 11:20:00,36.76,36.93,36.73,36.93,33100.0,28.3986,28.5299,28.3754,28.5299,33100.0
2008-01-30 11:30:00,36.91,36.94,36.75,36.86,32700.0,28.5145,28.5377,28.3909,28.4759,32700.0
2008-01-30 11:40:00,36.85,36.87,36.61,36.7,39100.0,28.4681,28.4836,28.2827,28.3522,39100.0
2008-01-30 11:50:00,36.7,36.75,36.5,36.57,44400.0,28.3522,28.3909,28.1977,28.2518,44400.0
2008-01-30 12:00:00,36.55,36.6,36.38,36.48,67100.0,28.2364,28.275,28.105,28.1823,67100.0
2008-01-30 12:10:00,36.46,36.48,36.35,36.36,19600.0,28.1668,28.1823,28.0819,28.0896,19600.0
2008-01-30 12:20:00,36.37,36.43,36.37,36.4,42200.0,28.0973,28.1437,28.0973,28.1205,42200.0
2008-01-30 12:30:00,36.4,36.42,36.35,36.36,50300.0,28.1205,28.1359,28.0819,28.0896,50300.0
2008-01-30 12:40:00,36.35,36.38,36.3,36.35,35300.0,28.0819,28.105,28.0432,28.0819,35300.0
2008-01-30 12:50:00,36.32,36.37,36.28,36.33,40800.0,28.0587,28.0973,28.0278,28.0664,40800.0
2008-01-30 13:00:00,36.32,36.35,36.27,36.34,41400.0,28.0587,28.0819,28.0201,28.0741,41400.0
2008-01-30 13:10:00,36.33,36.37,36.28,36.28,32600.0,28.0664,28.0973,28.0278,28.0278,32600.0
2008-01-30 13:20:00,36.31,36.31,36.2,36.25,35900.0,28.051,28.051,27.966,28.0046,35900.0
2008-01-30 13:30:00,36.23,36.25,36.2,36.23,25600.0,27.9892,28.0046,27.966,27.9892,25600.0
2008-01-30 13:40:00,36.22,36.22,36.06,36.19,33200.0,27.9814,27.9814,27.8578,27.9582,33200.0
2008-01-30 13:50:00,36.2,36.33,36.19,36.32,23000.0,27.966,28.0664,27.9582,28.0587,23000.0
2008-01-30 14:00:00,36.34,36.34,36.23,36.24,86200.0,28.0741,28.0741,27.9892,27.9969,86200.0
2008-01-30 14:10:00,36.25,36.71,36.05,36.19,99000.0,28.0046,28.36,27.8501,27.9582,99000.0
2008-01-30 14:20:00,36.15,36.41,36.09,36.31,72500.0,27.9273,28.1282,27.881,28.051,72500.0
2008-01-30 14:30:00,36.34,36.34,35.7,35.85,84500.0,28.0741,28.0741,27.5797,27.6956,84500.0
2008-01-30 14:40:00,35.87,36.16,35.87,36.1,25600.0,27.711,27.9351,27.711,27.8887,25600.0
2008-01-30 14:50:00,36.12,36.61,36.11,36.61,39300.0,27.9042,28.2827,27.8964,28.2827,39300.0
2008-01-30 15:00:00,36.63,36.82,36.56,36.61,46300.0,28.2982,28.445,28.2441,28.2827,46300.0
2008-01-30 15:10:00,36.61,36.63,36.31,36.48,71600.0,28.2827,28.2982,28.051,28.1823,71600.0
2008-01-30 15:20:00,36.45,36.49,36.25,36.28,55500.0,28.1591,28.19,28.0046,28.0278,55500.0
2008-01-30 15:30:00,36.29,36.33,35.82,35.9,68300.0,28.0355,28.0664,27.6724,27.7342,68300.0
2008-01-30 15:40:00,35.9,35.92,35.68,35.87,80700.0,27.7342,27.7497,27.5643,27.711,80700.0
2008-01-30 15:50:00,35.85,36.05,35.54,35.62,164800.0,27.6956,27.8501,27.4561,27.5179,164800.0
2008-01-31 09:30:00,35.14,35.52,34.8,35.52,13900.0,27.1471,27.4406,26.8844,27.4406,13900.0
2008-01-31 09:40:00,35.55,35.55,35.4,35.54,37100.0,27.4638,27.4638,27.3479,27.4561,37100.0
2008-01-31 09:50:00,35.53,35.96,35.5,35.96,59200.0,27.4484,27.7806,27.4252,27.7806,59200.0
2008-01-31 10:00:00,35.95,36.13,35.9,36.13,42000.0,27.7728,27.9119,27.7342,27.9119,42000.0
2008-01-31 10:10:00,36.16,36.28,36.08,36.19,50500.0,27.9351,28.0278,27.8733,27.9582,50500.0
2008-01-31 10:20:00,36.19,36.38,36.18,36.33,31100.0,27.9582,28.105,27.9505,28.0664,31100.0
2008-01-31 10:30:00,36.3,36.4,36.04,36.07,22000.0,28.0432,28.1205,27.8424,27.8655,22000.0
2008-01-31 10:40:00,36.08,36.12,35.96,36.05,45900.0,27.8733,27.9042,27.7806,27.8501,45900.0
2008-01-31 10:50:00,36.06,36.28,35.96,36.26,20500.0,27.8578,28.0278,27.7806,28.0123,20500.0
2008-01-31 11:00:00,36.27,36.39,36.25,36.28,16400.0,28.0201,28.1128,28.0046,28.0278,16400.0
2008-01-31 11:10:00,36.27,36.27,36.04,36.11,21000.0,28.0201,28.0201,27.8424,27.8964,21000.0
2008-01-31 11:20:00,36.1,36.37,36.1,36.28,32000.0,27.8887,28.0973,27.8887,28.0278,32000.0
2008-01-31 11:30:00,36.29,36.31,36.13,36.2,22500.0,28.0355,28.051,27.9119,27.966,22500.0
2008-01-31 11:40:00,36.22,36.46,36.2,36.46,23900.0,27.9814,28.1668,27.966,28.1668,23900.0
2008-01-31 11:50:00,36.46,36.76,36.46,36.57,29600.0,28.1668,28.3986,28.1668,28.2518,29600.0
2008-01-31 12:00:00,36.55,36.55,36.4,36.43,28800.0,28.2364,28.2364,28.1205,28.1437,28800.0
2008-01-31 12:10:00,36.41,36.43,36.25,36.25,21400.0,28.1282,28.1437,28.0046,28.0046,21400.0
2008-01-31 12:20:00,36.25,36.33,36.25,36.33,22500.0,28.0046,28.0664,28.0046,28.0664,22500.0
2008-01-31 12:30:00,36.38,36.43,36.21,36.31,15700.0,28.105,28.1437,27.9737,28.051,15700.0
2008-01-31 12:40:00,36.34,36.37,36.28,36.33,18800.0,28.0741,28.0973,28.0278,28.0664,18800.0
2008-01-31 12:50:00,36.33,36.33,36.1,36.25,26700.0,28.0664,28.0664,27.8887,28.0046,26700.0
2008-01-31 13:00:00,36.25,36.38,36.25,36.34,18200.0,28.0046,28.105,28.0046,28.0741,18200.0
2008-01-31 13:10:00,36.34,36.41,36.29,36.39,16500.0,28.0741,28.1282,28.0355,28.1128,16500.0
2008-01-31 13:20:00,36.36,36.42,36.26,36.42,17700.0,28.0896,28.1359,28.0123,28.1359,17700.0
2008-01-31 13:30:00,36.42,36.47,36.39,36.45,11900.0,28.1359,28.1746,28.1128,28.1591,11900.0
2008-01-31 13:40:00,36.45,36.49,36.35,36.48,15800.0,28.1591,28.19,28.0819,28.1823,15800.0
2008-01-31 13:50:00,36.49,36.49,36.25,36.28,22900.0,28.19,28.19,28.0046,28.0278,22900.0
2008-01-31 14:00:00,36.28,36.32,36.21,36.26,27900.0,28.0278,28.0587,27.9737,28.0123,27900.0
2008-01-31 14:10:00,36.26,36.38,36.23,36.37,24700.0,28.0123,28.105,27.9892,28.0973,24700.0
2008-01-31 14:20:00,36.34,36.42,36.3,36.41,16300.0,28.0741,28.1359,28.0432,28.1282,16300.0
2008-01-31 14:30:00,36.41,36.56,36.38,36.44,23800.0,28.1282,28.2441,28.105,28.1514,23800.0
2008-01-31 14:40:00,36.44,36.67,36.39,36.6,22400.0,28.1514,28.3291,28.1128,28.275,22400.0
2008-01-31 14:50:00,36.59,36.81,36.55,36.8,20800.0,28.2673,28.4372,28.2364,28.4295,20800.0
2008-01-31 15:00:00,36.79,36.82,36.63,36.75,24300.0,28.4218,28.445,28.2982,28.3909,24300.0
2008-01-31 15:10:00,36.78,36.89,36.73,36.73,32600.0,28.414,28.499,28.3754,28.3754,32600.0
2008-01-31 15:20:00,36.74,36.77,36.67,36.7,40300.0,28.3831,28.4063,28.3291,28.3522,40300.0
2008-01-31 15:30:00,36.7,36.72,36.55,36.62,37400.0,28.3522,28.3677,28.2364,28.2904,37400.0
2008-01-31 15:40:00,36.62,36.7,36.5,36.54,83400.0,28.2904,28.3522,28.1977,28.2286,83400.0
2008-01-31 15:50:00,36.56,36.56,36.25,36.34,120700.0,28.2441,28.2441,28.0046,28.0741,120700.0
2008-02-01 09:30:00,36.18,36.45,36.0,36.4,13900.0,27.9505,28.1591,27.8115,28.1205,13900.0
2008-02-01 09:40:00,36.4,36.81,36.39,36.68,17200.0,28.1205,28.4372,28.1128,28.3368,17200.0
2008-02-01 09:50:00,36.72,36.94,36.72,36.84,36600.0,28.3677,28.5377,28.3677,28.4604,36600.0
2008-02-01 10:00:00,36.87,37.39,36.87,37.07,36800.0,28.4836,28.8853,28.4836,28.6381,36800.0
2008-02-01 10:10:00,37.1,37.49,37.1,37.44,131400.0,28.6613,28.9626,28.6613,28.9239,131400.0
2008-02-01 10:20:00,37.47,37.49,37.25,37.35,48000.0,28.9471,28.9626,28.7771,28.8544,48000.0
2008-02-01 10:30:00,37.36,37.37,37.08,37.11,82400.0,28.8621,28.8698,28.6458,28.669,82400.0
2008-02-01 10:40:00,37.14,37.16,36.93,37.12,59900.0,28.6922,28.7076,28.5299,28.6767,59900.0
2008-02-01 10:50:00,37.09,37.35,37.09,37.2,53700.0,28.6535,28.8544,28.6535,28.7385,53700.0
2008-02-01 11:00:00,37.2,37.39,37.09,37.1,32700.0,28.7385,28.8853,28.6535,28.6613,32700.0
2008-02-01 11:10:00,37.1,37.25,37.09,37.09,21000.0,28.6613,28.7771,28.6535,28.6535,21000.0
2008-02-01 11:20:00,37.1,37.15,36.92,37.04,39900.0,28.6613,28.6999,28.5222,28.6149,39900.0
2008-02-01 11:30:00,37.04,37.13,37.01,37.04,24600.0,28.6149,28.6844,28.5917,28.6149,24600.0
2008-02-01 11:40:00,37.04,37.06,36.93,37.04,22900.0,28.6149,28.6304,28.5299,28.6149,22900.0
2008-02-01 11:50:00,37.04,37.07,36.99,37.05,26600.0,28.6149,28.6381,28.5763,28.6226,26600.0
2008-02-01 12:00:00,37.06,37.09,36.9,36.9,17700.0,28.6304,28.6535,28.5068,28.5068,17700.0
2008-02-01 12:10:00,36.93,36.93,36.77,36.79,16400.0,28.5299,28.5299,28.4063,28.4218,16400.0
2008-02-01 12:20:00,36.78,36.89,36.73,36.84,16500.0,28.414,28.499,28.3754,28.4604,16500.0
2008-02-01 12:30:00,36.84,36.87,36.66,36.69,11800.0,28.4604,28.4836,28.3213,28.3445,11800.0
2008-02-01 12:40:00,36.7,36.73,36.67,36.68,10400.0,28.3522,28.3754,28.3291,28.3368,10400.0
2008-02-01 12:50:00,36.68,36.77,36.68,36.75,9900.0,28.3368,28.4063,28.3368,28.3909,9900.0
2008-02-01 13:00:00,36.75,36.92,36.7,36.87,14500.0,28.3909,28.5222,28.3522,28.4836,14500.0
2008-02-01 13:10:00,36.87,36.99,36.82,36.94,9600.0,28.4836,28.5763,28.445,28.5377,9600.0
2008-02-01 13:20:00,36.93,37.06,36.92,37.03,18300.0,28.5299,28.6304,28.5222,28.6072,18300.0
2008-02-01 13:30:00,37.03,37.06,36.94,37.06,13600.0,28.6072,28.6304,28.5377,28.6304,13600.0
2008-02-01 13:40:00,37.06,37.07,36.97,36.99,16600.0,28.6304,28.6381,28.5608,28.5763,16600.0
2008-02-01 13:50:00,36.99,37.06,36.86,36.88,14600.0,28.5763,28.6304,28.4759,28.4913,14600.0
2008-02-01 14:00:00,36.87,36.98,36.84,36.98,20300.0,28.4836,28.5686,28.4604,28.5686,20300.0
2008-02-01 14:10:00,36.98,37.09,36.97,37.06,18000.0,28.5686,28.6535,28.5608,28.6304,18000.0
2008-02-01 14:20:00,37.08,37.15,37.06,37.15,17600.0,28.6458,28.6999,28.6304,28.6999,17600.0
2008-02-01 14:30:00,37.15,37.22,37.13,37.22,20300.0,28.6999,28.754,28.6844,28.754,20300.0
2008-02-01 14:40:00,37.23,37.25,37.19,37.2,13200.0,28.7617,28.7771,28.7308,28.7385,13200.0
2008-02-01 14:50:00,37.19,37.36,37.19,37.36,10900.0,28.7308,28.8621,28.7308,28.8621,10900.0
2008-02-01 15:00:00,37.34,37.36,37.26,37.31,16200.0,28.8467,28.8621,28.7849,28.8235,16200.0
2008-02-01 15:10:00,37.32,37.34,37.24,37.26,14300.0,28.8312,28.8467,28.7694,28.7849,14300.0
2008-02-01 15:20:00,37.26,37.35,37.16,37.32,16600.0,28.7849,28.8544,28.7076,28.8312,16600.0
2008-02-01 15:30:00,37.33,37.4,37.32,37.39,17900.0,28.8389,28.893,28.8312,28.8853,17900.0
2008-02-01 15:40:00,37.4,37.49,37.38,37.39,21700.0,28.893,28.9626,28.8776,28.8853,21700.0
2008-02-01 15:50:00,37.39,37.47,37.28,37.39,37500.0,28.8853,28.9471,28.8003,28.8853,37500.0
2008-02-04 09:30:00,37.37,37.84,37.09,37.09,11300.0,28.8698,29.2329,28.6535,28.6535,11300.0
2008-02-04 09:40:00,37.15,37.4,37.15,37.33,32700.0,28.6999,28.893,28.6999,28.8389,32700.0
2008-02-04 09:50:00,37.32,37.42,37.14,37.21,27600.0,28.8312,28.9085,28.6922,28.7462,27600.0
2008-02-04 10:00:00,37.18,37.27,36.85,37.16,42000.0,28.7231,28.7926,28.4681,28.7076,42000.0
2008-02-04 10:10:00,37.16,37.6,37.16,37.44,98800.0,28.7076,29.0475,28.7076,28.9239,98800.0
2008-02-04 10:20:00,37.45,37.9,37.29,37.61,121200.0,28.9317,29.2793,28.808,29.0553,121200.0
2008-02-04 10:30:00,37.6,37.76,37.38,37.4,43100.0,29.0475,29.1711,28.8776,28.893,43100.0
2008-02-04 10:40:00,37.43,37.91,37.41,37.91,132800.0,28.9162,29.287,28.9007,29.287,132800.0
2008-02-04 10:50:00,37.89,37.93,37.69,37.9,33400.0,29.2716,29.3025,29.1171,29.2793,33400.0
2008-02-04 11:00:00,37.93,38.37,37.91,38.2,53200.0,29.3025,29.6424,29.287,29.5111,53200.0
2008-02-04 11:10:00,38.2,38.45,38.15,38.44,35400.0,29.5111,29.7042,29.4724,29.6965,35400.0
2008-02-04 11:20:00,38.41,38.55,38.4,38.55,109500.0,29.6733,29.7814,29.6656,29.7814,109500.0
2008-02-04 11:30:00,38.54,38.75,38.48,38.7,108900.0,29.7737,29.936,29.7274,29.8973,108900.0
2008-02-04 11:40:00,38.71,38.87,38.7,38.84,69500.0,29.9051,30.0287,29.8973,30.0055,69500.0
2008-02-04 11:50:00,38.84,38.87,38.76,38.8,52500.0,30.0055,30.0287,29.9437,29.9746,52500.0
2008-02-04 12:00:00,38.8,38.86,38.72,38.82,54400.0,29.9746,30.0209,29.9128,29.99,54400.0
2008-02-04 12:10:00,38.82,38.85,38.8,38.83,22900.0,29.99,30.0132,29.9746,29.9978,22900.0
2008-02-04 12:20:00,38.82,38.86,38.79,38.81,24200.0,29.99,30.0209,29.9669,29.9823,24200.0
2008-02-04 12:30:00,38.81,38.87,38.78,38.81,23600.0,29.9823,30.0287,29.9591,29.9823,23600.0
2008-02-04 12:40:00,38.82,38.89,38.77,38.88,26900.0,29.99,30.0441,29.9514,30.0364,26900.0
2008-02-04 12:50:00,38.87,39.0,38.77,38.87,40200.0,30.0287,30.1291,29.9514,30.0287,40200.0
2008-02-04 13:00:00,38.83,38.86,38.73,38.8,33800.0,29.9978,30.0209,29.9205,29.9746,33800.0
2008-02-04 13:10:00,38.8,38.81,38.6,38.6,29600.0,29.9746,29.9823,29.8201,29.8201,29600.0
2008-02-04 13:20:00,38.62,38.63,38.45,38.55,69200.0,29.8355,29.8432,29.7042,29.7814,69200.0
2008-02-04 13:30:00,38.55,38.62,38.48,38.49,26400.0,29.7814,29.8355,29.7274,29.7351,26400.0
2008-02-04 13:40:00,38.49,38.55,38.49,38.53,21600.0,29.7351,29.7814,29.7351,29.766,21600.0
2008-02-04 13:50:00,38.52,38.55,38.45,38.53,23400.0,29.7583,29.7814,29.7042,29.766,23400.0
2008-02-04 14:00:00,38.53,38.55,38.46,38.5,38000.0,29.766,29.7814,29.7119,29.7428,38000.0
2008-02-04 14:10:00,38.5,38.54,38.43,38.51,33700.0,29.7428,29.7737,29.6887,29.7505,33700.0
2008-02-04 14:20:00,38.5,38.54,38.47,38.51,20000.0,29.7428,29.7737,29.7196,29.7505,20000.0
2008-02-04 14:30:00,38.5,38.5,38.3,38.3,42900.0,29.7428,29.7428,29.5883,29.5883,42900.0
2008-02-04 14:40:00,38.29,38.39,38.21,38.32,119900.0,29.5806,29.6578,29.5188,29.6038,119900.0
2008-02-04 14:50:00,38.34,38.35,38.12,38.35,40200.0,29.6192,29.6269,29.4493,29.6269,40200.0
2008-02-04 15:00:00,38.32,38.34,38.19,38.2,44900.0,29.6038,29.6192,29.5033,29.5111,44900.0
2008-02-04 15:10:00,38.2,38.36,38.16,38.36,48300.0,29.5111,29.6347,29.4802,29.6347,48300.0
2008-02-04 15:20:00,38.37,38.37,38.3,38.32,49300.0,29.6424,29.6424,29.5883,29.6038,49300.0
2008-02-04 15:30:00,38.32,38.36,38.14,38.14,66600.0,29.6038,29.6347,29.4647,29.4647,66600.0
2008-02-04 15:40:00,38.15,38.29,38.1,38.19,42500.0,29.4724,29.5806,29.4338,29.5033,42500.0
2008-02-04 15:50:00,38.2,38.33,38.17,38.32,52700.0,29.5111,29.6115,29.4879,29.6038,52700.0
2008-02-05 09:30:00,38.74,38.74,37.5,37.55,40900.0,29.9282,29.9282,28.9703,29.0089,40900.0
2008-02-05 09:40:00,37.55,37.64,37.21,37.36,24000.0,29.0089,29.0784,28.7462,28.8621,24000.0
2008-02-05 09:50:00,37.37,37.68,37.37,37.42,43800.0,28.8698,29.1093,28.8698,28.9085,43800.0
2008-02-05 10:00:00,37.41,37.55,37.28,37.47,20200.0,28.9007,29.0089,28.8003,28.9471,20200.0
2008-02-05 10:10:00,37.48,37.53,37.37,37.48,27000.0,28.9548,28.9935,28.8698,28.9548,27000.0
2008-02-05 10:20:00,37.49,37.54,37.25,37.52,24300.0,28.9626,29.0012,28.7771,28.9857,24300.0
2008-02-05 10:30:00,37.52,37.72,37.51,37.59,41200.0,28.9857,29.1402,28.978,29.0398,41200.0
2008-02-05 10:40:00,37.56,37.63,37.37,37.37,43900.0,29.0166,29.0707,28.8698,28.8698,43900.0
2008-02-05 10:50:00,37.34,37.41,37.13,37.27,22400.0,28.8467,28.9007,28.6844,28.7926,22400.0
2008-02-05 11:00:00,37.29,37.32,37.13,37.21,15700.0,28.808,28.8312,28.6844,28.7462,15700.0
2008-02-05 11:10:00,37.21,37.34,37.16,37.32,16100.0,28.7462,28.8467,28.7076,28.8312,16100.0
2008-02-05 11:20:00,37.29,37.33,37.18,37.21,16200.0,28.808,28.8389,28.7231,28.7462,16200.0
2008-02-05 11:30:00,37.23,37.43,37.2,37.37,18900.0,28.7617,28.9162,28.7385,28.8698,18900.0
2008-02-05 11:40:00,37.34,37.54,37.28,37.54,60100.0,28.8467,29.0012,28.8003,29.0012,60100.0
2008-02-05 11:50:00,37.54,37.59,37.49,37.52,17500.0,29.0012,29.0398,28.9626,28.9857,17500.0
2008-02-05 12:00:00,37.55,37.59,37.47,37.57,20300.0,29.0089,29.0398,28.9471,29.0244,20300.0
2008-02-05 12:10:00,37.62,37.62,37.36,37.52,17300.0,29.063,29.063,28.8621,28.9857,17300.0
2008-02-05 12:20:00,37.57,37.65,37.47,37.61,34400.0,29.0244,29.0862,28.9471,29.0553,34400.0
2008-02-05 12:30:00,37.6,37.68,37.49,37.55,25700.0,29.0475,29.1093,28.9626,29.0089,25700.0
2008-02-05 12:40:00,37.53,37.69,37.5,37.6,14900.0,28.9935,29.1171,28.9703,29.0475,14900.0
2008-02-05 12:50:00,37.63,37.71,37.5,37.5,11800.0,29.0707,29.1325,28.9703,28.9703,11800.0
2008-02-05 13:00:00,37.5,37.67,37.5,37.56,14900.0,28.9703,29.1016,28.9703,29.0166,14900.0
2008-02-05 13:10:00,37.55,37.64,37.55,37.58,45500.0,29.0089,29.0784,29.0089,29.0321,45500.0
2008-02-05 13:20:00,37.58,37.69,37.55,37.63,31400.0,29.0321,29.1171,29.0089,29.0707,31400.0
2008-02-05 13:30:00,37.63,37.64,37.34,37.5,21500.0,29.0707,29.0784,28.8467,28.9703,21500.0
2008-02-05 13:40:00,37.49,37.59,37.37,37.5,36900.0,28.9626,29.0398,28.8698,28.9703,36900.0
2008-02-05 13:50:00,37.52,37.55,37.46,37.53,22700.0,28.9857,29.0089,28.9394,28.9935,22700.0
2008-02-05 14:00:00,37.55,37.55,37.25,37.31,53000.0,29.0089,29.0089,28.7771,28.8235,53000.0
2008-02-05 14:10:00,37.31,37.33,37.24,37.27,78800.0,28.8235,28.8389,28.7694,28.7926,78800.0
2008-02-05 14:20:00,37.28,37.33,37.19,37.22,42400.0,28.8003,28.8389,28.7308,28.754,42400.0
2008-02-05 14:30:00,37.21,37.34,37.09,37.29,51800.0,28.7462,28.8467,28.6535,28.808,51800.0
2008-02-05 14:40:00,37.31,37.33,37.13,37.13,18200.0,28.8235,28.8389,28.6844,28.6844,18200.0
2008-02-05 14:50:00,37.13,37.13,36.97,36.98,23000.0,28.6844,28.6844,28.5608,28.5686,23000.0
2008-02-05 15:00:00,36.97,37.1,36.86,37.05,48100.0,28.5608,28.6613,28.4759,28.6226,48100.0
2008-02-05 15:10:00,37.02,37.09,36.99,37.05,37100.0,28.5995,28.6535,28.5763,28.6226,37100.0
2008-02-05 15:20:00,37.05,37.06,36.98,37.04,38800.0,28.6226,28.6304,28.5686,28.6149,38800.0
2008-02-05 15:30:00,37.03,37.23,36.98,37.2,74600.0,28.6072,28.7617,28.5686,28.7385,74600.0
2008-02-05 15:40:00,37.2,37.25,37.05,37.13,78600.0,28.7385,28.7771,28.6226,28.6844,78600.0
2008-02-05 15:50:00,37.13,37.18,37.01,37.13,82200.0,28.6844,28.7231,28.5917,28.6844,82200.0
2008-02-06 09:30:00,38.2,38.2,37.4,37.42,45600.0,29.5111,29.5111,28.893,28.9085,45600.0
2008-02-06 09:40:00,37.42,37.49,37.29,37.38,19100.0,28.9085,28.9626,28.808,28.8776,19100.0
2008-02-06 09:50:00,37.35,37.35,37.0,37.26,25800.0,28.8544,28.8544,28.584,28.7849,25800.0
2008-02-06 10:00:00,37.24,37.64,37.24,37.57,35000.0,28.7694,29.0784,28.7694,29.0244,35000.0
2008-02-06 10:10:00,37.59,37.61,37.55,37.61,16200.0,29.0398,29.0553,29.0089,29.0553,16200.0
2008-02-06 10:20:00,37.59,37.66,37.47,37.65,25800.0,29.0398,29.0939,28.9471,29.0862,25800.0
2008-02-06 10:30:00,37.68,37.7,37.53,37.64,21200.0,29.1093,29.1248,28.9935,29.0784,21200.0
2008-02-06 10:40:00,37.63,37.85,37.63,37.74,20700.0,29.0707,29.2407,29.0707,29.1557,20700.0
2008-02-06 10:50:00,37.74,37.84,37.69,37.83,18500.0,29.1557,29.2329,29.1171,29.2252,18500.0
2008-02-06 11:00:00,37.85,37.95,37.69,37.76,21800.0,29.2407,29.3179,29.1171,29.1711,21800.0
2008-02-06 11:10:00,37.74,38.0,37.71,37.81,23100.0,29.1557,29.3565,29.1325,29.2098,23100.0
2008-02-06 11:20:00,37.85,38.04,37.85,38.0,19000.0,29.2407,29.3875,29.2407,29.3565,19000.0
2008-02-06 11:30:00,37.96,38.01,37.95,38.01,22200.0,29.3256,29.3643,29.3179,29.3643,22200.0
2008-02-06 11:40:00,38.01,38.06,37.94,37.95,24000.0,29.3643,29.4029,29.3102,29.3179,24000.0
2008-02-06 11:50:00,37.95,38.03,37.8,37.85,32600.0,29.3179,29.3797,29.202,29.2407,32600.0
2008-02-06 12:00:00,37.89,38.0,37.72,37.99,54500.0,29.2716,29.3565,29.1402,29.3488,54500.0
2008-02-06 12:10:00,37.99,38.04,37.99,38.02,24300.0,29.3488,29.3875,29.3488,29.372,24300.0
2008-02-06 12:20:00,38.03,38.04,37.97,37.97,18500.0,29.3797,29.3875,29.3334,29.3334,18500.0
2008-02-06 12:30:00,38.0,38.13,37.98,38.06,38400.0,29.3565,29.457,29.3411,29.4029,38400.0
2008-02-06 12:40:00,38.05,38.07,37.93,37.93,21600.0,29.3952,29.4106,29.3025,29.3025,21600.0
2008-02-06 12:50:00,37.95,38.06,37.9,37.93,40900.0,29.3179,29.4029,29.2793,29.3025,40900.0
2008-02-06 13:00:00,37.96,38.01,37.91,37.97,13600.0,29.3256,29.3643,29.287,29.3334,13600.0
2008-02-06 13:10:00,38.0,38.0,37.88,37.97,15100.0,29.3565,29.3565,29.2638,29.3334,15100.0
2008-02-06 13:20:00,37.97,38.06,37.97,38.0,15100.0,29.3334,29.4029,29.3334,29.3565,15100.0
2008-02-06 13:30:00,38.01,38.01,37.98,37.98,36600.0,29.3643,29.3643,29.3411,29.3411,36600.0
2008-02-06 13:40:00,37.98,38.0,37.91,37.91,31900.0,29.3411,29.3565,29.287,29.287,31900.0
2008-02-06 13:50:00,37.91,37.92,37.77,37.79,15200.0,29.287,29.2947,29.1789,29.1943,15200.0
2008-02-06 14:00:00,37.77,37.78,37.72,37.73,18200.0,29.1789,29.1866,29.1402,29.148,18200.0
2008-02-06 14:10:00,37.75,37.76,37.54,37.56,22800.0,29.1634,29.1711,29.0012,29.0166,22800.0
2008-02-06 14:20:00,37.59,37.64,37.44,37.64,26100.0,29.0398,29.0784,28.9239,29.0784,26100.0
2008-02-06 14:30:00,37.62,37.69,37.53,37.69,22000.0,29.063,29.1171,28.9935,29.1171,22000.0
2008-02-06 14:40:00,37.69,37.76,37.65,37.67,42200.0,29.1171,29.1711,29.0862,29.1016,42200.0
2008-02-06 14:50:00,37.67,37.82,37.6,37.8,39900.0,29.1016,29.2175,29.0475,29.202,39900.0
2008-02-06 15:00:00,37.79,37.87,37.76,37.83,34900.0,29.1943,29.2561,29.1711,29.2252,34900.0
2008-02-06 15:10:00,37.81,37.86,37.61,37.65,33600.0,29.2098,29.2484,29.0553,29.0862,33600.0
2008-02-06 15:20:00,37.66,37.76,37.59,37.75,20900.0,29.0939,29.1711,29.0398,29.1634,20900.0
2008-02-06 15:30:00,37.75,37.8,37.51,37.57,29700.0,29.1634,29.202,28.978,29.0244,29700.0
2008-02-06 15:40:00,37.57,37.64,37.5,37.6,36300.0,29.0244,29.0784,28.9703,29.0475,36300.0
2008-02-06 15:50:00,37.6,37.6,37.38,37.52,48400.0,29.0475,29.0475,28.8776,28.9857,48400.0
2008-02-07 09:30:00,37.55,37.76,37.42,37.56,29900.0,29.0089,29.1711,28.9085,29.0166,29900.0
2008-02-07 09:40:00,37.55,37.55,37.07,37.2,30100.0,29.0089,29.0089,28.6381,28.7385,30100.0
2008-02-07 09:50:00,37.21,37.3,36.88,37.07,30300.0,28.7462,28.8158,28.4913,28.6381,30300.0
2008-02-07 10:00:00,37.04,37.24,36.9,37.24,80700.0,28.6149,28.7694,28.5068,28.7694,80700.0
2008-02-07 10:10:00,37.24,37.45,37.15,37.34,59000.0,28.7694,28.9317,28.6999,28.8467,59000.0
2008-02-07 10:20:00,37.35,37.46,37.15,37.16,32900.0,28.8544,28.9394,28.6999,28.7076,32900.0
2008-02-07 10:30:00,37.15,37.17,36.87,36.87,39700.0,28.6999,28.7153,28.4836,28.4836,39700.0
2008-02-07 10:40:00,36.87,36.95,36.76,36.93,33100.0,28.4836,28.5454,28.3986,28.5299,33100.0
2008-02-07 10:50:00,36.93,37.03,36.89,36.95,27900.0,28.5299,28.6072,28.499,28.5454,27900.0
2008-02-07 11:00:00,36.99,37.03,36.8,36.83,28100.0,28.5763,28.6072,28.4295,28.4527,28100.0
2008-02-07 11:10:00,36.8,36.85,36.77,36.82,24400.0,28.4295,28.4681,28.4063,28.445,24400.0
2008-02-07 11:20:00,36.79,36.84,36.76,36.78,20100.0,28.4218,28.4604,28.3986,28.414,20100.0
2008-02-07 11:30:00,36.78,36.87,36.71,36.73,26600.0,28.414,28.4836,28.36,28.3754,26600.0
2008-02-07 11:40:00,36.78,36.86,36.77,36.79,20100.0,28.414,28.4759,28.4063,28.4218,20100.0
2008-02-07 11:50:00,36.79,36.87,36.77,36.79,25100.0,28.4218,28.4836,28.4063,28.4218,25100.0
2008-02-07 12:00:00,36.8,36.85,36.77,36.8,18400.0,28.4295,28.4681,28.4063,28.4295,18400.0
2008-02-07 12:10:00,36.8,36.95,36.79,36.88,21800.0,28.4295,28.5454,28.4218,28.4913,21800.0
2008-02-07 12:20:00,36.88,37.04,36.86,37.0,25500.0,28.4913,28.6149,28.4759,28.584,25500.0
2008-02-07 12:30:00,37.03,37.17,37.01,37.14,19700.0,28.6072,28.7153,28.5917,28.6922,19700.0
2008-02-07 12:40:00,37.14,37.27,37.06,37.22,36600.0,28.6922,28.7926,28.6304,28.754,36600.0
2008-02-07 12:50:00,37.21,37.25,37.12,37.25,25800.0,28.7462,28.7771,28.6767,28.7771,25800.0
2008-02-07 13:00:00,37.25,37.33,37.24,37.28,24100.0,28.7771,28.8389,28.7694,28.8003,24100.0
2008-02-07 13:10:00,37.28,37.28,37.23,37.25,22900.0,28.8003,28.8003,28.7617,28.7771,22900.0
2008-02-07 13:20:00,37.26,37.39,37.24,37.36,24800.0,28.7849,28.8853,28.7694,28.8621,24800.0
2008-02-07 13:30:00,37.36,37.44,37.35,37.42,16100.0,28.8621,28.9239,28.8544,28.9085,16100.0
2008-02-07 13:40:00,37.45,37.59,37.45,37.56,20400.0,28.9317,29.0398,28.9317,29.0166,20400.0
2008-02-07 13:50:00,37.57,37.8,37.56,37.73,17900.0,29.0244,29.202,29.0166,29.148,17900.0
2008-02-07 14:00:00,37.74,37.92,37.69,37.83,26100.0,29.1557,29.2947,29.1171,29.2252,26100.0
2008-02-07 14:10:00,37.84,37.85,37.66,37.69,38600.0,29.2329,29.2407,29.0939,29.1171,38600.0
2008-02-07 14:20:00,37.66,37.79,37.55,37.73,26000.0,29.0939,29.1943,29.0089,29.148,26000.0
2008-02-07 14:30:00,37.74,37.74,37.48,37.5,29000.0,29.1557,29.1557,28.9548,28.9703,29000.0
2008-02-07 14:40:00,37.52,37.75,37.46,37.67,27700.0,28.9857,29.1634,28.9394,29.1016,27700.0
2008-02-07 14:50:00,37.64,37.82,37.61,37.68,32400.0,29.0784,29.2175,29.0553,29.1093,32400.0
2008-02-07 15:00:00,37.68,37.69,37.46,37.49,58700.0,29.1093,29.1171,28.9394,28.9626,58700.0
2008-02-07 15:10:00,37.48,37.84,37.48,37.84,49000.0,28.9548,29.2329,28.9548,29.2329,49000.0
2008-02-07 15:20:00,37.81,38.02,37.68,37.88,48900.0,29.2098,29.372,29.1093,29.2638,48900.0
2008-02-07 15:30:00,37.88,38.11,37.83,37.89,56500.0,29.2638,29.4415,29.2252,29.2716,56500.0
2008-02-07 15:40:00,37.9,37.91,37.69,37.77,33100.0,29.2793,29.287,29.1171,29.1789,33100.0
2008-02-07 15:50:00,37.74,38.07,37.71,38.03,62600.0,29.1557,29.4106,29.1325,29.3797,62600.0
2008-02-08 09:30:00,37.97,38.1,37.78,37.97,20900.0,29.3334,29.4338,29.1866,29.3334,20900.0
2008-02-08 09:40:00,37.86,37.98,37.59,37.78,25400.0,29.2484,29.3411,29.0398,29.1866,25400.0
2008-02-08 09:50:00,37.78,38.0,37.7,37.98,31000.0,29.1866,29.3565,29.1248,29.3411,31000.0
2008-02-08 10:00:00,37.98,38.01,37.75,37.87,37900.0,29.3411,29.3643,29.1634,29.2561,37900.0
2008-02-08 10:10:00,37.86,37.89,37.75,37.78,40200.0,29.2484,29.2716,29.1634,29.1866,40200.0
2008-02-08 10:20:00,37.75,37.81,37.64,37.66,59300.0,29.1634,29.2098,29.0784,29.0939,59300.0
2008-02-08 10:30:00,37.66,37.73,37.62,37.64,33100.0,29.0939,29.148,29.063,29.0784,33100.0
2008-02-08 10:40:00,37.64,37.87,37.63,37.8,25600.0,29.0784,29.2561,29.0707,29.202,25600.0
2008-02-08 10:50:00,37.8,38.0,37.79,37.97,34600.0,29.202,29.3565,29.1943,29.3334,34600.0
2008-02-08 11:00:00,38.0,38.02,37.95,37.99,56100.0,29.3565,29.372,29.3179,29.3488,56100.0
2008-02-08 11:10:00,37.99,38.04,37.93,38.0,65000.0,29.3488,29.3875,29.3025,29.3565,65000.0
2008-02-08 11:20:00,37.97,37.99,37.89,37.92,12800.0,29.3334,29.3488,29.2716,29.2947,12800.0
2008-02-08 11:30:00,37.92,37.96,37.88,37.88,11600.0,29.2947,29.3256,29.2638,29.2638,11600.0
2008-02-08 11:40:00,37.88,37.9,37.8,37.8,14600.0,29.2638,29.2793,29.202,29.202,14600.0
2008-02-08 11:50:00,37.81,37.81,37.66,37.7,24000.0,29.2098,29.2098,29.0939,29.1248,24000.0
2008-02-08 12:00:00,37.71,37.87,37.66,37.83,17200.0,29.1325,29.2561,29.0939,29.2252,17200.0
2008-02-08 12:10:00,37.85,37.87,37.7,37.79,17900.0,29.2407,29.2561,29.1248,29.1943,17900.0
2008-02-08 12:20:00,37.79,37.87,37.64,37.87,22600.0,29.1943,29.2561,29.0784,29.2561,22600.0
2008-02-08 12:30:00,37.86,37.9,37.8,37.8,10400.0,29.2484,29.2793,29.202,29.202,10400.0
2008-02-08 12:40:00,37.82,37.89,37.78,37.87,13800.0,29.2175,29.2716,29.1866,29.2561,13800.0
2008-02-08 12:50:00,37.88,38.03,37.86,38.0,23600.0,29.2638,29.3797,29.2484,29.3565,23600.0
2008-02-08 13:00:00,38.0,38.05,37.91,38.02,29500.0,29.3565,29.3952,29.287,29.372,29500.0
2008-02-08 13:10:00,38.03,38.05,37.94,37.96,33300.0,29.3797,29.3952,29.3102,29.3256,33300.0
2008-02-08 13:20:00,37.94,38.02,37.85,37.98,16200.0,29.3102,29.372,29.2407,29.3411,16200.0
2008-02-08 13:30:00,37.99,38.1,37.98,38.01,47400.0,29.3488,29.4338,29.3411,29.3643,47400.0
2008-02-08 13:40:00,38.01,38.08,37.8,37.94,91300.0,29.3643,29.4184,29.202,29.3102,91300.0
2008-02-08 13:50:00,37.94,38.01,37.92,37.93,19700.0,29.3102,29.3643,29.2947,29.3025,19700.0
2008-02-08 14:00:00,37.94,38.0,37.83,37.85,33200.0,29.3102,29.3565,29.2252,29.2407,33200.0
2008-02-08 14:10:00,37.85,37.96,37.79,37.96,30400.0,29.2407,29.3256,29.1943,29.3256,30400.0
2008-02-08 14:20:00,37.97,38.07,37.97,37.98,22300.0,29.3334,29.4106,29.3334,29.3411,22300.0
2008-02-08 14:30:00,37.94,38.05,37.93,38.0,29300.0,29.3102,29.3952,29.3025,29.3565,29300.0
2008-02-08 14:40:00,38.0,38.01,37.96,37.96,22700.0,29.3565,29.3643,29.3256,29.3256,22700.0
2008-02-08 14:50:00,37.98,38.01,37.87,37.89,73600.0,29.3411,29.3643,29.2561,29.2716,73600.0
2008-02-08 15:00:00,37.9,38.01,37.89,37.95,20400.0,29.2793,29.3643,29.2716,29.3179,20400.0
2008-02-08 15:10:00,37.98,38.07,37.94,38.05,31100.0,29.3411,29.4106,29.3102,29.3952,31100.0
2008-02-08 15:20:00,38.05,38.06,37.96,38.01,32500.0,29.3952,29.4029,29.3256,29.3643,32500.0
2008-02-08 15:30:00,38.02,38.11,37.97,38.0,39000.0,29.372,29.4415,29.3334,29.3565,39000.0
2008-02-08 15:40:00,37.98,38.16,37.97,38.05,41100.0,29.3411,29.4802,29.3334,29.3952,41100.0
2008-02-08 15:50:00,38.07,38.07,37.96,38.02,81000.0,29.4106,29.4106,29.3256,29.372,81000.0
2008-02-11 09:30:00,37.95,38.11,37.75,37.77,45000.0,29.3179,29.4415,29.1634,29.1789,45000.0
2008-02-11 09:40:00,37.78,38.0,37.57,37.84,20000.0,29.1866,29.3565,29.0244,29.2329,20000.0
2008-02-11 09:50:00,37.72,37.91,37.55,37.84,26700.0,29.1402,29.287,29.0089,29.2329,26700.0
2008-02-11 10:00:00,37.88,37.91,37.55,37.55,21300.0,29.2638,29.287,29.0089,29.0089,21300.0
2008-02-11 10:10:00,37.55,37.69,37.44,37.45,16700.0,29.0089,29.1171,28.9239,28.9317,16700.0
2008-02-11 10:20:00,37.45,37.57,37.29,37.43,20500.0,28.9317,29.0244,28.808,28.9162,20500.0
2008-02-11 10:30:00,37.44,37.6,37.36,37.5,20800.0,28.9239,29.0475,28.8621,28.9703,20800.0
2008-02-11 10:40:00,37.5,37.67,37.46,37.48,16200.0,28.9703,29.1016,28.9394,28.9548,16200.0
2008-02-11 10:50:00,37.49,37.62,37.41,37.56,12200.0,28.9626,29.063,28.9007,29.0166,12200.0
2008-02-11 11:00:00,37.63,37.7,37.6,37.67,14100.0,29.0707,29.1248,29.0475,29.1016,14100.0
2008-02-11 11:10:00,37.68,37.72,37.59,37.63,14300.0,29.1093,29.1402,29.0398,29.0707,14300.0
2008-02-11 11:20:00,37.62,37.67,37.61,37.64,14700.0,29.063,29.1016,29.0553,29.0784,14700.0
2008-02-11 11:30:00,37.61,37.7,37.6,37.66,18000.0,29.0553,29.1248,29.0475,29.0939,18000.0
2008-02-11 11:40:00,37.68,37.72,37.5,37.62,56800.0,29.1093,29.1402,28.9703,29.063,56800.0
2008-02-11 11:50:00,37.63,37.71,37.62,37.7,14200.0,29.0707,29.1325,29.063,29.1248,14200.0
2008-02-11 12:00:00,37.69,37.9,37.69,37.84,20400.0,29.1171,29.2793,29.1171,29.2329,20400.0
2008-02-11 12:10:00,37.86,37.93,37.71,37.77,18100.0,29.2484,29.3025,29.1325,29.1789,18100.0
2008-02-11 12:20:00,37.77,37.82,37.74,37.74,12500.0,29.1789,29.2175,29.1557,29.1557,12500.0
2008-02-11 12:30:00,37.74,37.94,37.72,37.92,17200.0,29.1557,29.3102,29.1402,29.2947,17200.0
2008-02-11 12:40:00,37.92,38.07,37.91,38.07,12100.0,29.2947,29.4106,29.287,29.4106,12100.0
2008-02-11 12:50:00,38.07,38.13,38.05,38.09,14300.0,29.4106,29.457,29.3952,29.4261,14300.0
2008-02-11 13:00:00,38.09,38.18,38.08,38.1,9800.0,29.4261,29.4956,29.4184,29.4338,9800.0
2008-02-11 13:10:00,38.1,38.2,38.08,38.09,11200.0,29.4338,29.5111,29.4184,29.4261,11200.0
2008-02-11 13:20:00,38.09,38.18,38.09,38.18,7800.0,29.4261,29.4956,29.4261,29.4956,7800.0
2008-02-11 13:30:00,38.18,38.26,38.12,38.19,13500.0,29.4956,29.5574,29.4493,29.5033,13500.0
2008-02-11 13:40:00,38.2,38.2,38.1,38.12,13600.0,29.5111,29.5111,29.4338,29.4493,13600.0
2008-02-11 13:50:00,38.13,38.17,38.11,38.13,10300.0,29.457,29.4879,29.4415,29.457,10300.0
2008-02-11 14:00:00,38.12,38.13,38.06,38.08,15700.0,29.4493,29.457,29.4029,29.4184,15700.0
2008-02-11 14:10:00,38.08,38.21,38.07,38.07,16800.0,29.4184,29.5188,29.4106,29.4106,16800.0
2008-02-11 14:20:00,38.08,38.15,38.07,38.12,9400.0,29.4184,29.4724,29.4106,29.4493,9400.0
2008-02-11 14:30:00,38.12,38.15,37.97,38.05,22500.0,29.4493,29.4724,29.3334,29.3952,22500.0
2008-02-11 14:40:00,38.03,38.2,38.01,38.19,15400.0,29.3797,29.5111,29.3643,29.5033,15400.0
2008-02-11 14:50:00,38.19,38.22,38.11,38.18,22600.0,29.5033,29.5265,29.4415,29.4956,22600.0
2008-02-11 15:00:00,38.16,38.2,38.03,38.13,28700.0,29.4802,29.5111,29.3797,29.457,28700.0
2008-02-11 15:10:00,38.16,38.21,38.02,38.05,49300.0,29.4802,29.5188,29.372,29.3952,49300.0
2008-02-11 15:20:00,38.06,38.19,38.04,38.17,37500.0,29.4029,29.5033,29.3875,29.4879,37500.0
2008-02-11 15:30:00,38.18,38.24,38.09,38.13,31000.0,29.4956,29.542,29.4261,29.457,31000.0
2008-02-11 15:40:00,38.11,38.15,38.07,38.14,29800.0,29.4415,29.4724,29.4106,29.4647,29800.0
2008-02-11 15:50:00,38.14,38.4,38.1,38.13,44300.0,29.4647,29.6656,29.4338,29.457,44300.0
2008-02-12 09:30:00,38.44,39.0,38.44,38.73,43200.0,29.6965,30.1291,29.6965,29.9205,43200.0
2008-02-12 09:40:00,38.66,38.95,38.56,38.7,27500.0,29.8664,30.0905,29.7892,29.8973,27500.0
2008-02-12 09:50:00,38.63,38.66,38.56,38.63,15200.0,29.8432,29.8664,29.7892,29.8432,15200.0
2008-02-12 10:00:00,38.6,38.73,38.6,38.72,13500.0,29.8201,29.9205,29.8201,29.9128,13500.0
2008-02-12 10:10:00,38.72,38.99,38.7,38.94,46600.0,29.9128,30.1214,29.8973,30.0827,46600.0
2008-02-12 10:20:00,38.94,39.05,38.82,38.96,73800.0,30.0827,30.1677,29.99,30.0982,73800.0
2008-02-12 10:30:00,38.96,40.07,38.95,39.61,339100.0,30.0982,30.9557,30.0905,30.6003,339100.0
2008-02-12 10:40:00,39.58,39.9,39.57,39.67,58900.0,30.5772,30.8244,30.5694,30.6467,58900.0
2008-02-12 10:50:00,39.68,39.71,39.54,39.65,44000.0,30.6544,30.6776,30.5463,30.6312,44000.0
2008-02-12 11:00:00,39.65,39.71,39.47,39.69,124700.0,30.6312,30.6776,30.4922,30.6621,124700.0
2008-02-12 11:10:00,39.68,39.74,39.64,39.68,54700.0,30.6544,30.7008,30.6235,30.6544,54700.0
2008-02-12 11:20:00,39.67,39.9,39.63,39.9,70700.0,30.6467,30.8244,30.6158,30.8244,70700.0
2008-02-12 11:30:00,39.89,40.22,39.86,40.18,75500.0,30.8167,31.0716,30.7935,31.0407,75500.0
2008-02-12 11:40:00,40.16,40.51,40.16,40.43,45800.0,31.0252,31.2956,31.0252,31.2338,45800.0
2008-02-12 11:50:00,40.42,40.42,40.08,40.22,44400.0,31.2261,31.2261,30.9634,31.0716,44400.0
2008-02-12 12:00:00,40.23,40.41,40.23,40.31,36100.0,31.0793,31.2184,31.0793,31.1411,36100.0
2008-02-12 12:10:00,40.32,40.35,40.24,40.24,23600.0,31.1488,31.172,31.087,31.087,23600.0
2008-02-12 12:20:00,40.24,40.24,39.94,40.05,32600.0,31.087,31.087,30.8553,30.9403,32600.0
2008-02-12 12:30:00,40.04,40.09,39.98,40.01,22300.0,30.9325,30.9712,30.8862,30.9094,22300.0
2008-02-12 12:40:00,40.0,40.04,39.85,39.86,35500.0,30.9016,30.9325,30.7857,30.7935,35500.0
2008-02-12 12:50:00,39.86,40.06,39.86,40.04,14300.0,30.7935,30.948,30.7935,30.9325,14300.0
2008-02-12 13:00:00,40.06,40.16,40.03,40.04,9800.0,30.948,31.0252,30.9248,30.9325,9800.0
2008-02-12 13:10:00,40.07,40.19,39.96,40.13,16100.0,30.9557,31.0484,30.8707,31.0021,16100.0
2008-02-12 13:20:00,40.1,40.2,40.1,40.16,9100.0,30.9789,31.0561,30.9789,31.0252,9100.0
2008-02-12 13:30:00,40.16,40.17,40.0,40.0,17800.0,31.0252,31.033,30.9016,30.9016,17800.0
2008-02-12 13:40:00,40.03,40.05,39.99,40.02,14500.0,30.9248,30.9403,30.8939,30.9171,14500.0
2008-02-12 13:50:00,40.02,40.13,40.0,40.09,14000.0,30.9171,31.0021,30.9016,30.9712,14000.0
2008-02-12 14:00:00,40.09,40.13,39.97,40.0,20500.0,30.9712,31.0021,30.8785,30.9016,20500.0
2008-02-12 14:10:00,39.99,40.01,39.75,39.75,31700.0,30.8939,30.9094,30.7085,30.7085,31700.0
2008-02-12 14:20:00,39.75,39.83,39.63,39.72,39300.0,30.7085,30.7703,30.6158,30.6853,39300.0
2008-02-12 14:30:00,39.73,39.92,39.73,39.81,61300.0,30.693,30.8398,30.693,30.7548,61300.0
2008-02-12 14:40:00,39.83,40.0,39.72,39.98,46400.0,30.7703,30.9016,30.6853,30.8862,46400.0
2008-02-12 14:50:00,39.97,40.0,39.94,39.95,36200.0,30.8785,30.9016,30.8553,30.863,36200.0
2008-02-12 15:00:00,39.95,39.96,39.76,39.89,41400.0,30.863,30.8707,30.7162,30.8167,41400.0
2008-02-12 15:10:00,39.89,39.95,39.87,39.92,24600.0,30.8167,30.863,30.8012,30.8398,24600.0
2008-02-12 15:20:00,39.92,39.94,39.6,39.73,43700.0,30.8398,30.8553,30.5926,30.693,43700.0
2008-02-12 15:30:00,39.72,39.75,39.5,39.51,30500.0,30.6853,30.7085,30.5154,30.5231,30500.0
2008-02-12 15:40:00,39.49,39.74,39.49,39.72,30100.0,30.5076,30.7008,30.5076,30.6853,30100.0
2008-02-12 15:50:00,39.69,39.73,39.6,39.68,39200.0,30.6621,30.693,30.5926,30.6544,39200.0
2008-02-13 09:30:00,40.14,40.15,39.7,40.14,27100.0,31.0098,31.0175,30.6699,31.0098,27100.0
2008-02-13 09:40:00,40.1,40.1,39.66,39.88,24700.0,30.9789,30.9789,30.639,30.8089,24700.0
2008-02-13 09:50:00,39.85,39.94,39.68,39.77,21600.0,30.7857,30.8553,30.6544,30.7239,21600.0
2008-02-13 10:00:00,39.78,39.97,39.64,39.92,32100.0,30.7317,30.8785,30.6235,30.8398,32100.0
2008-02-13 10:10:00,39.93,39.97,39.87,39.94,20300.0,30.8476,30.8785,30.8012,30.8553,20300.0
2008-02-13 10:20:00,39.94,39.96,39.82,39.89,26800.0,30.8553,30.8707,30.7626,30.8167,26800.0
2008-02-13 10:30:00,39.95,39.95,39.76,39.78,25200.0,30.863,30.863,30.7162,30.7317,25200.0
2008-02-13 10:40:00,39.77,39.93,39.75,39.85,13600.0,30.7239,30.8476,30.7085,30.7857,13600.0
2008-02-13 10:50:00,39.86,39.95,39.83,39.93,10400.0,30.7935,30.863,30.7703,30.8476,10400.0
2008-02-13 11:00:00,39.94,39.98,39.9,39.97,13500.0,30.8553,30.8862,30.8244,30.8785,13500.0
2008-02-13 11:10:00,39.97,40.01,39.9,39.9,14800.0,30.8785,30.9094,30.8244,30.8244,14800.0
2008-02-13 11:20:00,39.94,40.0,39.91,39.96,9400.0,30.8553,30.9016,30.8321,30.8707,9400.0
2008-02-13 11:30:00,39.97,39.97,39.91,39.97,11000.0,30.8785,30.8785,30.8321,30.8785,11000.0
2008-02-13 11:40:00,39.97,39.98,39.85,39.93,6400.0,30.8785,30.8862,30.7857,30.8476,6400.0
2008-02-13 11:50:00,39.91,39.96,39.81,39.95,25000.0,30.8321,30.8707,30.7548,30.863,25000.0
2008-02-13 12:00:00,39.91,40.01,39.85,39.99,14500.0,30.8321,30.9094,30.7857,30.8939,14500.0
2008-02-13 12:10:00,39.99,40.03,39.96,40.0,15500.0,30.8939,30.9248,30.8707,30.9016,15500.0
2008-02-13 12:20:00,40.01,40.03,39.95,39.98,41200.0,30.9094,30.9248,30.863,30.8862,41200.0
2008-02-13 12:30:00,40.01,40.03,39.98,39.98,15900.0,30.9094,30.9248,30.8862,30.8862,15900.0
2008-02-13 12:40:00,39.99,40.02,39.97,40.02,37600.0,30.8939,30.9171,30.8785,30.9171,37600.0
2008-02-13 12:50:00,40.02,40.02,39.99,39.99,80200.0,30.9171,30.9171,30.8939,30.8939,80200.0
2008-02-13 13:00:00,40.0,40.02,39.88,40.0,30900.0,30.9016,30.9171,30.8089,30.9016,30900.0
2008-02-13 13:10:00,40.01,40.01,39.97,40.0,8900.0,30.9094,30.9094,30.8785,30.9016,8900.0
2008-02-13 13:20:00,40.0,40.02,39.97,39.97,22300.0,30.9016,30.9171,30.8785,30.8785,22300.0
2008-02-13 13:30:00,39.96,40.01,39.93,39.97,38100.0,30.8707,30.9094,30.8476,30.8785,38100.0
2008-02-13 13:40:00,39.97,40.0,39.84,39.86,59300.0,30.8785,30.9016,30.778,30.7935,59300.0
2008-02-13 13:50:00,39.88,39.95,39.78,39.88,22400.0,30.8089,30.863,30.7317,30.8089,22400.0
2008-02-13 14:00:00,39.88,39.93,39.81,39.85,20600.0,30.8089,30.8476,30.7548,30.7857,20600.0
2008-02-13 14:10:00,39.86,39.9,39.83,39.87,20700.0,30.7935,30.8244,30.7703,30.8012,20700.0
2008-02-13 14:20:00,39.87,39.87,39.7,39.8,13000.0,30.8012,30.8012,30.6699,30.7471,13000.0
2008-02-13 14:30:00,39.8,39.86,39.73,39.81,13700.0,30.7471,30.7935,30.693,30.7548,13700.0
2008-02-13 14:40:00,39.78,39.88,39.77,39.77,16000.0,30.7317,30.8089,30.7239,30.7239,16000.0
2008-02-13 14:50:00,39.77,39.82,39.77,39.8,12900.0,30.7239,30.7626,30.7239,30.7471,12900.0
2008-02-13 15:00:00,39.79,39.83,39.68,39.7,21100.0,30.7394,30.7703,30.6544,30.6699,21100.0
2008-02-13 15:10:00,39.71,39.78,39.68,39.71,27600.0,30.6776,30.7317,30.6544,30.6776,27600.0
2008-02-13 15:20:00,39.72,39.81,39.67,39.71,25000.0,30.6853,30.7548,30.6467,30.6776,25000.0
2008-02-13 15:30:00,39.71,39.93,39.68,39.84,63000.0,30.6776,30.8476,30.6544,30.778,63000.0
2008-02-13 15:40:00,39.85,39.91,39.73,39.85,41100.0,30.7857,30.8321,30.693,30.7857,41100.0
2008-02-13 15:50:00,39.85,39.91,39.77,39.86,28100.0,30.7857,30.8321,30.7239,30.7935,28100.0
2008-02-14 09:30:00,39.75,39.92,39.43,39.75,20600.0,30.7085,30.8398,30.4613,30.7085,20600.0
2008-02-14 09:40:00,39.75,40.07,39.75,40.01,36700.0,30.7085,30.9557,30.7085,30.9094,36700.0
2008-02-14 09:50:00,40.01,40.16,40.01,40.1,32600.0,30.9094,31.0252,30.9094,30.9789,32600.0
2008-02-14 10:00:00,40.12,40.26,39.87,39.89,32300.0,30.9943,31.1025,30.8012,30.8167,32300.0
2008-02-14 10:10:00,39.87,40.04,39.86,40.0,12500.0,30.8012,30.9325,30.7935,30.9016,12500.0
2008-02-14 10:20:00,40.0,40.09,39.98,39.98,30800.0,30.9016,30.9712,30.8862,30.8862,30800.0
2008-02-14 10:30:00,40.0,40.07,39.83,39.88,17700.0,30.9016,30.9557,30.7703,30.8089,17700.0
2008-02-14 10:40:00,39.9,39.9,39.83,39.9,20800.0,30.8244,30.8244,30.7703,30.8244,20800.0
2008-02-14 10:50:00,39.9,39.9,39.71,39.74,54800.0,30.8244,30.8244,30.6776,30.7008,54800.0
2008-02-14 11:00:00,39.72,39.75,39.59,39.64,27600.0,30.6853,30.7085,30.5849,30.6235,27600.0
2008-02-14 11:10:00,39.64,39.64,39.35,39.42,25000.0,30.6235,30.6235,30.3995,30.4536,25000.0
2008-02-14 11:20:00,39.42,39.48,39.4,39.45,7100.0,30.4536,30.4999,30.4381,30.4767,7100.0
2008-02-14 11:30:00,39.42,39.48,39.35,39.41,14600.0,30.4536,30.4999,30.3995,30.4458,14600.0
2008-02-14 11:40:00,39.41,39.42,39.18,39.19,13200.0,30.4458,30.4536,30.2681,30.2759,13200.0
2008-02-14 11:50:00,39.21,39.29,39.21,39.28,9900.0,30.2913,30.3531,30.2913,30.3454,9900.0
2008-02-14 12:00:00,39.25,39.41,39.19,39.41,23600.0,30.3222,30.4458,30.2759,30.4458,23600.0
2008-02-14 12:10:00,39.39,39.5,39.39,39.46,16400.0,30.4304,30.5154,30.4304,30.4845,16400.0
2008-02-14 12:20:00,39.46,39.65,39.45,39.64,15700.0,30.4845,30.6312,30.4767,30.6235,15700.0
2008-02-14 12:30:00,39.63,39.63,39.51,39.51,8600.0,30.6158,30.6158,30.5231,30.5231,8600.0
2008-02-14 12:40:00,39.52,39.54,39.49,39.49,5500.0,30.5308,30.5463,30.5076,30.5076,5500.0
2008-02-14 12:50:00,39.5,39.62,39.46,39.46,8700.0,30.5154,30.6081,30.4845,30.4845,8700.0
2008-02-14 13:00:00,39.46,39.46,39.3,39.34,11400.0,30.4845,30.4845,30.3609,30.3918,11400.0
2008-02-14 13:10:00,39.34,39.36,39.15,39.23,18200.0,30.3918,30.4072,30.245,30.3068,18200.0
2008-02-14 13:20:00,39.24,39.26,39.16,39.26,11400.0,30.3145,30.33,30.2527,30.33,11400.0
2008-02-14 13:30:00,39.24,39.34,39.23,39.28,9800.0,30.3145,30.3918,30.3068,30.3454,9800.0
2008-02-14 13:40:00,39.26,39.29,39.23,39.29,3500.0,30.33,30.3531,30.3068,30.3531,3500.0
2008-02-14 13:50:00,39.29,39.38,39.22,39.38,15600.0,30.3531,30.4227,30.299,30.4227,15600.0
2008-02-14 14:00:00,39.36,39.42,39.36,39.42,5000.0,30.4072,30.4536,30.4072,30.4536,5000.0
2008-02-14 14:10:00,39.4,39.46,39.33,39.46,9600.0,30.4381,30.4845,30.384,30.4845,9600.0
2008-02-14 14:20:00,39.46,39.5,39.36,39.4,6900.0,30.4845,30.5154,30.4072,30.4381,6900.0
2008-02-14 14:30:00,39.4,39.4,39.32,39.39,7400.0,30.4381,30.4381,30.3763,30.4304,7400.0
2008-02-14 14:40:00,39.37,39.38,39.15,39.16,11200.0,30.4149,30.4227,30.245,30.2527,11200.0
2008-02-14 14:50:00,39.18,39.31,39.15,39.31,11600.0,30.2681,30.3686,30.245,30.3686,11600.0
2008-02-14 15:00:00,39.32,39.33,39.16,39.21,13200.0,30.3763,30.384,30.2527,30.2913,13200.0
2008-02-14 15:10:00,39.18,39.57,39.18,39.57,10600.0,30.2681,30.5694,30.2681,30.5694,10600.0
2008-02-14 15:20:00,39.55,39.56,39.43,39.47,13700.0,30.554,30.5617,30.4613,30.4922,13700.0
2008-02-14 15:30:00,39.46,39.49,39.38,39.44,14700.0,30.4845,30.5076,30.4227,30.469,14700.0
2008-02-14 15:40:00,39.45,39.45,39.24,39.32,21900.0,30.4767,30.4767,30.3145,30.3763,21900.0
2008-02-14 15:50:00,39.32,39.38,39.27,39.32,28700.0,30.3763,30.4227,30.3377,30.3763,28700.0
2008-02-15 09:30:00,39.08,39.31,38.92,38.93,18900.0,30.1909,30.3686,30.0673,30.075,18900.0
2008-02-15 09:40:00,38.92,39.03,38.68,39.03,18300.0,30.0673,30.1523,29.8819,30.1523,18300.0
2008-02-15 09:50:00,39.02,39.02,38.68,38.81,22200.0,30.1445,30.1445,29.8819,29.9823,22200.0
2008-02-15 10:00:00,38.81,38.86,38.65,38.72,22900.0,29.9823,30.0209,29.8587,29.9128,22900.0
2008-02-15 10:10:00,38.75,39.06,38.75,39.05,22200.0,29.936,30.1754,29.936,30.1677,22200.0
2008-02-15 10:20:00,39.05,39.07,38.92,39.03,21800.0,30.1677,30.1832,30.0673,30.1523,21800.0
2008-02-15 10:30:00,39.08,39.17,39.05,39.05,15600.0,30.1909,30.2604,30.1677,30.1677,15600.0
2008-02-15 10:40:00,39.05,39.05,38.95,38.98,11600.0,30.1677,30.1677,30.0905,30.1136,11600.0
2008-02-15 10:50:00,38.98,38.99,38.83,38.88,9400.0,30.1136,30.1214,29.9978,30.0364,9400.0
2008-02-15 11:00:00,38.87,38.9,38.77,38.82,18700.0,30.0287,30.0518,29.9514,29.99,18700.0
2008-02-15 11:10:00,38.8,38.99,38.8,38.85,11200.0,29.9746,30.1214,29.9746,30.0132,11200.0
2008-02-15 11:20:00,38.85,38.87,38.77,38.83,12400.0,30.0132,30.0287,29.9514,29.9978,12400.0
2008-02-15 11:30:00,38.82,38.86,38.76,38.76,7000.0,29.99,30.0209,29.9437,29.9437,7000.0
2008-02-15 11:40:00,38.76,38.92,38.71,38.92,7700.0,29.9437,30.0673,29.9051,30.0673,7700.0
2008-02-15 11:50:00,38.89,38.91,38.72,38.72,13700.0,30.0441,30.0596,29.9128,29.9128,13700.0
2008-02-15 12:00:00,38.72,39.0,38.69,38.96,64800.0,29.9128,30.1291,29.8896,30.0982,64800.0
2008-02-15 12:10:00,38.95,38.97,38.84,38.85,12300.0,30.0905,30.1059,30.0055,30.0132,12300.0
2008-02-15 12:20:00,38.86,38.95,38.78,38.78,11300.0,30.0209,30.0905,29.9591,29.9591,11300.0
2008-02-15 12:30:00,38.78,38.81,38.71,38.77,13100.0,29.9591,29.9823,29.9051,29.9514,13100.0
2008-02-15 12:40:00,38.78,38.92,38.74,38.92,9600.0,29.9591,30.0673,29.9282,30.0673,9600.0
2008-02-15 12:50:00,38.94,38.96,38.87,38.94,9800.0,30.0827,30.0982,30.0287,30.0827,9800.0
2008-02-15 13:00:00,38.94,38.95,38.86,38.88,5100.0,30.0827,30.0905,30.0209,30.0364,5100.0
2008-02-15 13:10:00,38.89,39.05,38.88,38.97,7500.0,30.0441,30.1677,30.0364,30.1059,7500.0
2008-02-15 13:20:00,38.98,39.01,38.88,38.88,10900.0,30.1136,30.1368,30.0364,30.0364,10900.0
2008-02-15 13:30:00,38.88,38.92,38.87,38.92,6200.0,30.0364,30.0673,30.0287,30.0673,6200.0
2008-02-15 13:40:00,38.9,39.03,38.9,38.99,10300.0,30.0518,30.1523,30.0518,30.1214,10300.0
2008-02-15 13:50:00,39.03,39.08,38.95,39.05,11300.0,30.1523,30.1909,30.0905,30.1677,11300.0
2008-02-15 14:00:00,39.07,39.15,39.06,39.12,10600.0,30.1832,30.245,30.1754,30.2218,10600.0
2008-02-15 14:10:00,39.13,39.15,39.02,39.04,15700.0,30.2295,30.245,30.1445,30.16,15700.0
2008-02-15 14:20:00,39.05,39.14,39.05,39.14,8200.0,30.1677,30.2372,30.1677,30.2372,8200.0
2008-02-15 14:30:00,39.12,39.16,39.09,39.14,10700.0,30.2218,30.2527,30.1986,30.2372,10700.0
2008-02-15 14:40:00,39.14,39.15,39.08,39.08,8600.0,30.2372,30.245,30.1909,30.1909,8600.0
2008-02-15 14:50:00,39.1,39.18,39.1,39.18,16500.0,30.2063,30.2681,30.2063,30.2681,16500.0
2008-02-15 15:00:00,39.18,39.34,39.16,39.3,23700.0,30.2681,30.3918,30.2527,30.3609,23700.0
2008-02-15 15:10:00,39.32,39.49,39.27,39.49,21900.0,30.3763,30.5076,30.3377,30.5076,21900.0
2008-02-15 15:20:00,39.49,39.5,39.4,39.42,18500.0,30.5076,30.5154,30.4381,30.4536,18500.0
2008-02-15 15:30:00,39.42,39.54,39.41,39.53,23300.0,30.4536,30.5463,30.4458,30.5385,23300.0
2008-02-15 15:40:00,39.52,39.63,39.47,39.63,17900.0,30.5308,30.6158,30.4922,30.6158,17900.0
2008-02-15 15:50:00,39.63,39.67,39.55,39.6,43100.0,30.6158,30.6467,30.554,30.5926,43100.0
2008-02-19 09:30:00,40.2,40.2,39.72,40.11,8200.0,31.0561,31.0561,30.6853,30.9866,8200.0
2008-02-19 09:40:00,40.01,40.25,39.87,40.2,15700.0,30.9094,31.0948,30.8012,31.0561,15700.0
2008-02-19 09:50:00,40.2,40.32,40.08,40.3,43500.0,31.0561,31.1488,30.9634,31.1334,43500.0
2008-02-19 10:00:00,40.28,40.33,40.08,40.24,52000.0,31.1179,31.1566,30.9634,31.087,52000.0
2008-02-19 10:10:00,40.22,40.36,40.2,40.31,8000.0,31.0716,31.1797,31.0561,31.1411,8000.0
2008-02-19 10:20:00,40.35,40.45,40.33,40.36,10200.0,31.172,31.2493,31.1566,31.1797,10200.0
2008-02-19 10:30:00,40.32,40.45,40.23,40.35,10300.0,31.1488,31.2493,31.0793,31.172,10300.0
2008-02-19 10:40:00,40.38,40.48,40.33,40.41,20800.0,31.1952,31.2724,31.1566,31.2184,20800.0
2008-02-19 10:50:00,40.42,40.51,40.4,40.5,36200.0,31.2261,31.2956,31.2106,31.2879,36200.0
2008-02-19 11:00:00,40.52,40.57,40.42,40.47,38900.0,31.3034,31.342,31.2261,31.2647,38900.0
2008-02-19 11:10:00,40.45,40.46,40.43,40.43,8400.0,31.2493,31.257,31.2338,31.2338,8400.0
2008-02-19 11:20:00,40.44,40.48,40.31,40.37,15300.0,31.2415,31.2724,31.1411,31.1875,15300.0
2008-02-19 11:30:00,40.33,40.51,40.29,40.49,4800.0,31.1566,31.2956,31.1257,31.2802,4800.0
2008-02-19 11:40:00,40.47,40.48,40.35,40.35,1300.0,31.2647,31.2724,31.172,31.172,1300.0
2008-02-19 11:50:00,40.34,40.43,40.28,40.36,14300.0,31.1643,31.2338,31.1179,31.1797,14300.0
2008-02-19 12:00:00,40.35,40.4,40.3,40.34,9600.0,31.172,31.2106,31.1334,31.1643,9600.0
2008-02-19 12:10:00,40.36,40.48,40.34,40.45,6800.0,31.1797,31.2724,31.1643,31.2493,6800.0
2008-02-19 12:20:00,40.46,40.53,40.4,40.43,8900.0,31.257,31.3111,31.2106,31.2338,8900.0
2008-02-19 12:30:00,40.4,40.4,40.31,40.31,3900.0,31.2106,31.2106,31.1411,31.1411,3900.0
2008-02-19 12:40:00,40.32,40.34,40.22,40.22,5300.0,31.1488,31.1643,31.0716,31.0716,5300.0
2008-02-19 12:50:00,40.27,40.31,40.22,40.28,3800.0,31.1102,31.1411,31.0716,31.1179,3800.0
2008-02-19 13:00:00,40.29,40.38,40.25,40.32,15300.0,31.1257,31.1952,31.0948,31.1488,15300.0
2008-02-19 13:10:00,40.34,40.41,40.3,40.33,21200.0,31.1643,31.2184,31.1334,31.1566,21200.0
2008-02-19 13:20:00,40.35,40.43,40.33,40.4,28800.0,31.172,31.2338,31.1566,31.2106,28800.0
2008-02-19 13:30:00,40.37,40.45,40.31,40.4,36500.0,31.1875,31.2493,31.1411,31.2106,36500.0
2008-02-19 13:40:00,40.4,40.4,40.34,40.38,5900.0,31.2106,31.2106,31.1643,31.1952,5900.0
2008-02-19 13:50:00,40.38,40.45,40.3,40.38,18500.0,31.1952,31.2493,31.1334,31.1952,18500.0
2008-02-19 14:00:00,40.42,40.44,40.34,40.38,19700.0,31.2261,31.2415,31.1643,31.1952,19700.0
2008-02-19 14:10:00,40.38,40.42,40.32,40.42,6600.0,31.1952,31.2261,31.1488,31.2261,6600.0
2008-02-19 14:20:00,40.42,40.42,40.36,40.39,10900.0,31.2261,31.2261,31.1797,31.2029,10900.0
2008-02-19 14:30:00,40.35,40.37,40.22,40.27,8900.0,31.172,31.1875,31.0716,31.1102,8900.0
2008-02-19 14:40:00,40.22,40.26,40.04,40.06,10700.0,31.0716,31.1025,30.9325,30.948,10700.0
2008-02-19 14:50:00,40.07,40.07,39.94,39.94,13000.0,30.9557,30.9557,30.8553,30.8553,13000.0
2008-02-19 15:00:00,39.92,39.92,39.84,39.89,17000.0,30.8398,30.8398,30.778,30.8167,17000.0
2008-02-19 15:10:00,39.9,39.92,39.84,39.88,9900.0,30.8244,30.8398,30.778,30.8089,9900.0
2008-02-19 15:20:00,39.89,39.92,39.76,39.8,18500.0,30.8167,30.8398,30.7162,30.7471,18500.0
2008-02-19 15:30:00,39.82,39.95,39.77,39.91,16600.0,30.7626,30.863,30.7239,30.8321,16600.0
2008-02-19 15:40:00,39.93,40.02,39.91,39.91,23700.0,30.8476,30.9171,30.8321,30.8321,23700.0
2008-02-19 15:50:00,39.88,39.95,39.81,39.87,21200.0,30.8089,30.863,30.7548,30.8012,21200.0
2008-02-20 09:30:00,39.66,39.82,39.02,39.74,38500.0,30.639,30.7626,30.1445,30.7008,38500.0
2008-02-20 09:40:00,39.76,39.78,39.22,39.24,26300.0,30.7162,30.7317,30.299,30.3145,26300.0
2008-02-20 09:50:00,39.22,39.31,39.14,39.16,36900.0,30.299,30.3686,30.2372,30.2527,36900.0
2008-02-20 10:00:00,39.17,39.23,39.08,39.14,23300.0,30.2604,30.3068,30.1909,30.2372,23300.0
2008-02-20 10:10:00,39.13,39.45,39.13,39.42,12500.0,30.2295,30.4767,30.2295,30.4536,12500.0
2008-02-20 10:20:00,39.45,39.51,39.39,39.43,27000.0,30.4767,30.5231,30.4304,30.4613,27000.0
2008-02-20 10:30:00,39.42,39.58,39.4,39.58,22000.0,30.4536,30.5772,30.4381,30.5772,22000.0
2008-02-20 10:40:00,39.55,39.6,39.51,39.54,25200.0,30.554,30.5926,30.5231,30.5463,25200.0
2008-02-20 10:50:00,39.55,39.65,39.43,39.46,22500.0,30.554,30.6312,30.4613,30.4845,22500.0
2008-02-20 11:00:00,39.45,39.53,39.41,39.49,47300.0,30.4767,30.5385,30.4458,30.5076,47300.0
2008-02-20 11:10:00,39.48,39.49,39.33,39.41,43100.0,30.4999,30.5076,30.384,30.4458,43100.0
2008-02-20 11:20:00,39.43,39.52,39.42,39.47,29800.0,30.4613,30.5308,30.4536,30.4922,29800.0
2008-02-20 11:30:00,39.47,39.5,39.45,39.45,11800.0,30.4922,30.5154,30.4767,30.4767,11800.0
2008-02-20 11:40:00,39.49,39.5,39.49,39.5,13100.0,30.5076,30.5154,30.5076,30.5154,13100.0
2008-02-20 11:50:00,39.49,39.54,39.39,39.45,20500.0,30.5076,30.5463,30.4304,30.4767,20500.0
2008-02-20 12:00:00,39.45,39.65,39.45,39.62,31900.0,30.4767,30.6312,30.4767,30.6081,31900.0
2008-02-20 12:10:00,39.63,39.92,39.62,39.77,20300.0,30.6158,30.8398,30.6081,30.7239,20300.0
2008-02-20 12:20:00,39.8,39.89,39.8,39.85,20800.0,30.7471,30.8167,30.7471,30.7857,20800.0
2008-02-20 12:30:00,39.86,39.95,39.86,39.94,9800.0,30.7935,30.863,30.7935,30.8553,9800.0
2008-02-20 12:40:00,39.93,39.97,39.92,39.93,10200.0,30.8476,30.8785,30.8398,30.8476,10200.0
2008-02-20 12:50:00,39.93,39.99,39.79,39.83,23400.0,30.8476,30.8939,30.7394,30.7703,23400.0
2008-02-20 13:00:00,39.85,40.03,39.85,39.98,21500.0,30.7857,30.9248,30.7857,30.8862,21500.0
2008-02-20 13:10:00,40.0,40.01,39.93,39.93,11000.0,30.9016,30.9094,30.8476,30.8476,11000.0
2008-02-20 13:20:00,39.9,39.91,39.74,39.75,14900.0,30.8244,30.8321,30.7008,30.7085,14900.0
2008-02-20 13:30:00,39.76,39.79,39.64,39.75,13200.0,30.7162,30.7394,30.6235,30.7085,13200.0
2008-02-20 13:40:00,39.77,39.85,39.77,39.83,6400.0,30.7239,30.7857,30.7239,30.7703,6400.0
2008-02-20 13:50:00,39.84,39.85,39.74,39.74,11100.0,30.778,30.7857,30.7008,30.7008,11100.0
2008-02-20 14:00:00,39.77,39.85,39.63,39.79,24000.0,30.7239,30.7857,30.6158,30.7394,24000.0
2008-02-20 14:10:00,39.77,39.91,39.75,39.81,24400.0,30.7239,30.8321,30.7085,30.7548,24400.0
2008-02-20 14:20:00,39.82,39.85,39.72,39.78,18100.0,30.7626,30.7857,30.6853,30.7317,18100.0
2008-02-20 14:30:00,39.76,39.8,39.67,39.74,22300.0,30.7162,30.7471,30.6467,30.7008,22300.0
2008-02-20 14:40:00,39.75,39.94,39.68,39.92,18200.0,30.7085,30.8553,30.6544,30.8398,18200.0
2008-02-20 14:50:00,39.93,40.12,39.9,40.04,9900.0,30.8476,30.9943,30.8244,30.9325,9900.0
2008-02-20 15:00:00,39.99,40.19,39.98,40.19,15500.0,30.8939,31.0484,30.8862,31.0484,15500.0
2008-02-20 15:10:00,40.15,40.24,40.08,40.12,18500.0,31.0175,31.087,30.9634,30.9943,18500.0
2008-02-20 15:20:00,40.11,40.16,40.04,40.05,14200.0,30.9866,31.0252,30.9325,30.9403,14200.0
2008-02-20 15:30:00,40.06,40.11,39.96,40.09,14600.0,30.948,30.9866,30.8707,30.9712,14600.0
2008-02-20 15:40:00,40.09,40.14,39.96,40.06,15700.0,30.9712,31.0098,30.8707,30.948,15700.0
2008-02-20 15:50:00,40.1,40.15,40.08,40.15,17800.0,30.9789,31.0175,30.9634,31.0175,17800.0
2008-02-21 09:30:00,40.4,40.4,39.96,40.31,12400.0,31.2106,31.2106,30.8707,31.1411,12400.0
2008-02-21 09:40:00,40.37,40.44,40.22,40.32,8300.0,31.1875,31.2415,31.0716,31.1488,8300.0
2008-02-21 09:50:00,40.35,40.35,40.13,40.32,7100.0,31.172,31.172,31.0021,31.1488,7100.0
2008-02-21 10:00:00,40.26,40.26,39.92,39.96,10500.0,31.1025,31.1025,30.8398,30.8707,10500.0
2008-02-21 10:10:00,40.02,40.22,39.95,40.22,6700.0,30.9171,31.0716,30.863,31.0716,6700.0
2008-02-21 10:20:00,40.23,40.23,40.02,40.06,10300.0,31.0793,31.0793,30.9171,30.948,10300.0
2008-02-21 10:30:00,40.06,40.22,40.03,40.05,11800.0,30.948,31.0716,30.9248,30.9403,11800.0
2008-02-21 10:40:00,40.01,40.03,39.9,39.95,9700.0,30.9094,30.9248,30.8244,30.863,9700.0
2008-02-21 10:50:00,39.96,40.04,39.7,39.73,13700.0,30.8707,30.9325,30.6699,30.693,13700.0
2008-02-21 11:00:00,39.68,39.89,39.68,39.89,8000.0,30.6544,30.8167,30.6544,30.8167,8000.0
2008-02-21 11:10:00,39.89,39.91,39.84,39.89,2900.0,30.8167,30.8321,30.778,30.8167,2900.0
2008-02-21 11:20:00,39.88,39.94,39.78,39.93,6700.0,30.8089,30.8553,30.7317,30.8476,6700.0
2008-02-21 11:30:00,39.95,40.05,39.92,39.93,3600.0,30.863,30.9403,30.8398,30.8476,3600.0
2008-02-21 11:40:00,39.99,40.09,39.87,40.06,7200.0,30.8939,30.9712,30.8012,30.948,7200.0
2008-02-21 11:50:00,40.03,40.11,39.94,40.06,4800.0,30.9248,30.9866,30.8553,30.948,4800.0
2008-02-21 12:00:00,39.99,40.08,39.92,39.92,7300.0,30.8939,30.9634,30.8398,30.8398,7300.0
2008-02-21 12:10:00,39.96,39.97,39.85,39.87,5400.0,30.8707,30.8785,30.7857,30.8012,5400.0
2008-02-21 12:20:00,39.84,39.87,39.79,39.81,4700.0,30.778,30.8012,30.7394,30.7548,4700.0
2008-02-21 12:30:00,39.81,39.82,39.67,39.7,19100.0,30.7548,30.7626,30.6467,30.6699,19100.0
2008-02-21 12:40:00,39.71,39.73,39.66,39.68,5700.0,30.6776,30.693,30.639,30.6544,5700.0
2008-02-21 12:50:00,39.69,39.77,39.58,39.76,9500.0,30.6621,30.7239,30.5772,30.7162,9500.0
2008-02-21 13:00:00,39.74,39.8,39.68,39.75,5300.0,30.7008,30.7471,30.6544,30.7085,5300.0
2008-02-21 13:10:00,39.76,39.76,39.58,39.63,13700.0,30.7162,30.7162,30.5772,30.6158,13700.0
2008-02-21 13:20:00,39.63,39.76,39.59,39.75,10200.0,30.6158,30.7162,30.5849,30.7085,10200.0
2008-02-21 13:30:00,39.71,39.75,39.57,39.59,9400.0,30.6776,30.7085,30.5694,30.5849,9400.0
2008-02-21 13:40:00,39.57,39.63,39.46,39.47,6900.0,30.5694,30.6158,30.4845,30.4922,6900.0
2008-02-21 13:50:00,39.47,39.59,39.46,39.54,7500.0,30.4922,30.5849,30.4845,30.5463,7500.0
2008-02-21 14:00:00,39.54,39.56,39.44,39.45,14400.0,30.5463,30.5617,30.469,30.4767,14400.0
2008-02-21 14:10:00,39.45,39.54,39.41,39.5,10200.0,30.4767,30.5463,30.4458,30.5154,10200.0
2008-02-21 14:20:00,39.5,39.69,39.5,39.61,16900.0,30.5154,30.6621,30.5154,30.6003,16900.0
2008-02-21 14:30:00,39.58,39.62,39.46,39.51,21800.0,30.5772,30.6081,30.4845,30.5231,21800.0
2008-02-21 14:40:00,39.5,39.51,39.35,39.4,25500.0,30.5154,30.5231,30.3995,30.4381,25500.0
2008-02-21 14:50:00,39.43,39.46,39.36,39.46,10600.0,30.4613,30.4845,30.4072,30.4845,10600.0
2008-02-21 15:00:00,39.4,39.42,39.17,39.23,24700.0,30.4381,30.4536,30.2604,30.3068,24700.0
2008-02-21 15:10:00,39.23,39.33,39.11,39.32,18500.0,30.3068,30.384,30.2141,30.3763,18500.0
2008-02-21 15:20:00,39.31,39.37,39.19,39.21,20500.0,30.3686,30.4149,30.2759,30.2913,20500.0
2008-02-21 15:30:00,39.19,39.35,39.14,39.16,18500.0,30.2759,30.3995,30.2372,30.2527,18500.0
2008-02-21 15:40:00,39.14,39.32,39.13,39.29,25200.0,30.2372,30.3763,30.2295,30.3531,25200.0
2008-02-21 15:50:00,39.26,39.32,39.23,39.29,28900.0,30.33,30.3763,30.3068,30.3531,28900.0
2008-02-22 09:30:00,39.29,39.35,39.07,39.35,9000.0,30.3531,30.3995,30.1832,30.3995,9000.0
2008-02-22 09:40:00,39.33,39.44,39.22,39.33,9200.0,30.384,30.469,30.299,30.384,9200.0
2008-02-22 09:50:00,39.3,39.31,38.95,39.06,32600.0,30.3609,30.3686,30.0905,30.1754,32600.0
2008-02-22 10:00:00,39.1,39.1,38.5,38.59,33200.0,30.2063,30.2063,29.7428,29.8123,33200.0
2008-02-22 10:10:00,38.63,38.72,38.58,38.66,15700.0,29.8432,29.9128,29.8046,29.8664,15700.0
2008-02-22 10:20:00,38.66,38.69,38.53,38.59,19900.0,29.8664,29.8896,29.766,29.8123,19900.0
2008-02-22 10:30:00,38.63,38.68,38.46,38.46,12600.0,29.8432,29.8819,29.7119,29.7119,12600.0
2008-02-22 10:40:00,38.5,38.54,38.35,38.5,32000.0,29.7428,29.7737,29.6269,29.7428,32000.0
2008-02-22 10:50:00,38.5,38.6,38.48,38.5,9200.0,29.7428,29.8201,29.7274,29.7428,9200.0
2008-02-22 11:00:00,38.48,38.55,38.39,38.45,10400.0,29.7274,29.7814,29.6578,29.7042,10400.0
2008-02-22 11:10:00,38.44,38.47,38.33,38.39,28400.0,29.6965,29.7196,29.6115,29.6578,28400.0
2008-02-22 11:20:00,38.42,38.5,38.3,38.46,43600.0,29.681,29.7428,29.5883,29.7119,43600.0
2008-02-22 11:30:00,38.49,38.55,38.43,38.48,24000.0,29.7351,29.7814,29.6887,29.7274,24000.0
2008-02-22 11:40:00,38.49,38.56,38.42,38.54,27800.0,29.7351,29.7892,29.681,29.7737,27800.0
2008-02-22 11:50:00,38.54,38.55,38.46,38.47,29600.0,29.7737,29.7814,29.7119,29.7196,29600.0
2008-02-22 12:00:00,38.49,38.5,38.27,38.28,28900.0,29.7351,29.7428,29.5651,29.5729,28900.0
2008-02-22 12:10:00,38.28,38.29,38.14,38.25,19700.0,29.5729,29.5806,29.4647,29.5497,19700.0
2008-02-22 12:20:00,38.23,38.3,38.19,38.22,20100.0,29.5342,29.5883,29.5033,29.5265,20100.0
2008-02-22 12:30:00,38.24,38.29,37.86,38.0,95300.0,29.542,29.5806,29.2484,29.3565,95300.0
2008-02-22 12:40:00,38.0,38.06,37.79,37.91,151400.0,29.3565,29.4029,29.1943,29.287,151400.0
2008-02-22 12:50:00,37.94,38.04,37.92,37.98,71900.0,29.3102,29.3875,29.2947,29.3411,71900.0
2008-02-22 13:00:00,37.99,38.13,37.98,38.12,30500.0,29.3488,29.457,29.3411,29.4493,30500.0
2008-02-22 13:10:00,38.13,38.25,38.12,38.13,22800.0,29.457,29.5497,29.4493,29.457,22800.0
2008-02-22 13:20:00,38.15,38.24,38.13,38.13,14000.0,29.4724,29.542,29.457,29.457,14000.0
2008-02-22 13:30:00,38.13,38.18,38.0,38.06,16000.0,29.457,29.4956,29.3565,29.4029,16000.0
2008-02-22 13:40:00,38.05,38.14,37.99,38.09,15600.0,29.3952,29.4647,29.3488,29.4261,15600.0
2008-02-22 13:50:00,38.1,38.11,38.01,38.06,21500.0,29.4338,29.4415,29.3643,29.4029,21500.0
2008-02-22 14:00:00,38.08,38.15,38.04,38.13,21800.0,29.4184,29.4724,29.3875,29.457,21800.0
2008-02-22 14:10:00,38.13,38.21,38.06,38.2,34100.0,29.457,29.5188,29.4029,29.5111,34100.0
2008-02-22 14:20:00,38.21,38.21,37.99,38.07,31700.0,29.5188,29.5188,29.3488,29.4106,31700.0
2008-02-22 14:30:00,38.09,38.1,37.99,37.99,16600.0,29.4261,29.4338,29.3488,29.3488,16600.0
2008-02-22 14:40:00,37.99,38.09,37.99,38.07,33000.0,29.3488,29.4261,29.3488,29.4106,33000.0
2008-02-22 14:50:00,38.03,38.1,37.99,38.05,20200.0,29.3797,29.4338,29.3488,29.3952,20200.0
2008-02-22 15:00:00,38.02,38.14,38.01,38.04,26500.0,29.372,29.4647,29.3643,29.3875,26500.0
2008-02-22 15:10:00,38.03,38.06,37.98,37.99,46400.0,29.3797,29.4029,29.3411,29.3488,46400.0
2008-02-22 15:20:00,37.99,38.18,37.99,38.18,27800.0,29.3488,29.4956,29.3488,29.4956,27800.0
2008-02-22 15:30:00,38.18,38.45,38.14,38.26,137300.0,29.4956,29.7042,29.4647,29.5574,137300.0
2008-02-22 15:40:00,38.26,38.39,38.16,38.29,73800.0,29.5574,29.6578,29.4802,29.5806,73800.0
2008-02-22 15:50:00,38.31,38.36,38.17,38.2,237500.0,29.596,29.6347,29.4879,29.5111,237500.0
2008-02-25 09:30:00,38.3,38.45,38.18,38.27,20600.0,29.5883,29.7042,29.4956,29.5651,20600.0
2008-02-25 09:40:00,38.27,38.7,38.1,38.61,30600.0,29.5651,29.8973,29.4338,29.8278,30600.0
2008-02-25 09:50:00,38.61,38.63,38.32,38.47,23400.0,29.8278,29.8432,29.6038,29.7196,23400.0
2008-02-25 10:00:00,38.45,38.66,38.42,38.6,21400.0,29.7042,29.8664,29.681,29.8201,21400.0
2008-02-25 10:10:00,38.6,38.96,38.6,38.83,30900.0,29.8201,30.0982,29.8201,29.9978,30900.0
2008-02-25 10:20:00,38.85,39.06,38.83,39.05,17100.0,30.0132,30.1754,29.9978,30.1677,17100.0
2008-02-25 10:30:00,39.04,39.12,39.01,39.08,11300.0,30.16,30.2218,30.1368,30.1909,11300.0
2008-02-25 10:40:00,39.07,39.16,38.96,39.07,28700.0,30.1832,30.2527,30.0982,30.1832,28700.0
2008-02-25 10:50:00,39.1,39.26,39.09,39.24,12100.0,30.2063,30.33,30.1986,30.3145,12100.0
2008-02-25 11:00:00,39.25,39.26,39.02,39.07,24200.0,30.3222,30.33,30.1445,30.1832,24200.0
2008-02-25 11:10:00,39.07,39.19,39.04,39.12,11800.0,30.1832,30.2759,30.16,30.2218,11800.0
2008-02-25 11:20:00,39.12,39.13,38.85,39.05,19000.0,30.2218,30.2295,30.0132,30.1677,19000.0
2008-02-25 11:30:00,39.05,39.05,38.89,38.89,27400.0,30.1677,30.1677,30.0441,30.0441,27400.0
2008-02-25 11:40:00,38.93,38.95,38.73,38.94,35800.0,30.075,30.0905,29.9205,30.0827,35800.0
2008-02-25 11:50:00,38.92,39.0,38.83,38.97,13900.0,30.0673,30.1291,29.9978,30.1059,13900.0
2008-02-25 12:00:00,38.96,39.12,38.94,39.09,14900.0,30.0982,30.2218,30.0827,30.1986,14900.0
2008-02-25 12:10:00,39.09,39.16,39.0,39.03,12300.0,30.1986,30.2527,30.1291,30.1523,12300.0
2008-02-25 12:20:00,39.04,39.17,39.04,39.16,9900.0,30.16,30.2604,30.16,30.2527,9900.0
2008-02-25 12:30:00,39.15,39.2,39.1,39.18,8400.0,30.245,30.2836,30.2063,30.2681,8400.0
2008-02-25 12:40:00,39.24,39.3,39.14,39.25,10100.0,30.3145,30.3609,30.2372,30.3222,10100.0
2008-02-25 12:50:00,39.26,39.33,39.25,39.28,9800.0,30.33,30.384,30.3222,30.3454,9800.0
2008-02-25 13:00:00,39.27,39.44,39.24,39.4,8600.0,30.3377,30.469,30.3145,30.4381,8600.0
2008-02-25 13:10:00,39.34,39.43,39.32,39.36,7600.0,30.3918,30.4613,30.3763,30.4072,7600.0
2008-02-25 13:20:00,39.4,39.46,39.32,39.38,8900.0,30.4381,30.4845,30.3763,30.4227,8900.0
2008-02-25 13:30:00,39.36,39.42,39.17,39.24,11300.0,30.4072,30.4536,30.2604,30.3145,11300.0
2008-02-25 13:40:00,39.25,39.39,39.24,39.34,8400.0,30.3222,30.4304,30.3145,30.3918,8400.0
2008-02-25 13:50:00,39.31,39.53,39.25,39.48,13200.0,30.3686,30.5385,30.3222,30.4999,13200.0
2008-02-25 14:00:00,39.5,39.51,39.38,39.44,11700.0,30.5154,30.5231,30.4227,30.469,11700.0
2008-02-25 14:10:00,39.46,39.65,39.46,39.57,11700.0,30.4845,30.6312,30.4845,30.5694,11700.0
2008-02-25 14:20:00,39.57,39.96,39.57,39.94,25600.0,30.5694,30.8707,30.5694,30.8553,25600.0
2008-02-25 14:30:00,39.91,40.04,39.83,39.87,22200.0,30.8321,30.9325,30.7703,30.8012,22200.0
2008-02-25 14:40:00,39.87,39.97,39.44,39.76,21600.0,30.8012,30.8785,30.469,30.7162,21600.0
2008-02-25 14:50:00,39.76,39.87,39.65,39.74,17600.0,30.7162,30.8012,30.6312,30.7008,17600.0
2008-02-25 15:00:00,39.79,39.94,39.74,39.83,13000.0,30.7394,30.8553,30.7008,30.7703,13000.0
2008-02-25 15:10:00,39.79,40.05,39.78,39.96,23500.0,30.7394,30.9403,30.7317,30.8707,23500.0
2008-02-25 15:20:00,39.96,40.16,39.95,40.15,19400.0,30.8707,31.0252,30.863,31.0175,19400.0
2008-02-25 15:30:00,40.15,40.34,40.09,40.27,26900.0,31.0175,31.1643,30.9712,31.1102,26900.0
2008-02-25 15:40:00,40.31,40.35,40.06,40.15,45500.0,31.1411,31.172,30.948,31.0175,45500.0
2008-02-25 15:50:00,40.17,40.2,40.06,40.16,31000.0,31.033,31.0561,30.948,31.0252,31000.0
2008-02-26 09:30:00,40.12,40.16,39.74,39.78,11800.0,30.9943,31.0252,30.7008,30.7317,11800.0
2008-02-26 09:40:00,39.83,40.05,39.82,39.86,13500.0,30.7703,30.9403,30.7626,30.7935,13500.0
2008-02-26 09:50:00,39.85,40.08,39.85,40.05,10700.0,30.7857,30.9634,30.7857,30.9403,10700.0
2008-02-26 10:00:00,40.03,40.03,39.56,39.98,32700.0,30.9248,30.9248,30.5617,30.8862,32700.0
2008-02-26 10:10:00,39.97,40.01,39.74,39.74,19700.0,30.8785,30.9094,30.7008,30.7008,19700.0
2008-02-26 10:20:00,39.72,39.72,39.59,39.63,14000.0,30.6853,30.6853,30.5849,30.6158,14000.0
2008-02-26 10:30:00,39.62,39.67,39.5,39.52,15700.0,30.6081,30.6467,30.5154,30.5308,15700.0
2008-02-26 10:40:00,39.51,39.68,39.46,39.68,13500.0,30.5231,30.6544,30.4845,30.6544,13500.0
2008-02-26 10:50:00,39.69,39.9,39.58,39.67,17900.0,30.6621,30.8244,30.5772,30.6467,17900.0
2008-02-26 11:00:00,39.67,39.8,39.63,39.76,12600.0,30.6467,30.7471,30.6158,30.7162,12600.0
2008-02-26 11:10:00,39.75,39.81,39.67,39.81,11400.0,30.7085,30.7548,30.6467,30.7548,11400.0
2008-02-26 11:20:00,39.8,39.94,39.8,39.94,9900.0,30.7471,30.8553,30.7471,30.8553,9900.0
2008-02-26 11:30:00,39.92,40.08,39.92,40.08,8300.0,30.8398,30.9634,30.8398,30.9634,8300.0
2008-02-26 11:40:00,40.07,40.07,39.94,40.04,9900.0,30.9557,30.9557,30.8553,30.9325,9900.0
2008-02-26 11:50:00,40.04,40.12,39.93,40.12,23600.0,30.9325,30.9943,30.8476,30.9943,23600.0
2008-02-26 12:00:00,40.12,40.27,40.12,40.19,36300.0,30.9943,31.1102,30.9943,31.0484,36300.0
2008-02-26 12:10:00,40.19,40.31,40.12,40.23,46400.0,31.0484,31.1411,30.9943,31.0793,46400.0
2008-02-26 12:20:00,40.2,40.4,40.2,40.29,13400.0,31.0561,31.2106,31.0561,31.1257,13400.0
2008-02-26 12:30:00,40.28,40.31,40.19,40.31,12100.0,31.1179,31.1411,31.0484,31.1411,12100.0
2008-02-26 12:40:00,40.3,40.35,40.29,40.34,24100.0,31.1334,31.172,31.1257,31.1643,24100.0
2008-02-26 12:50:00,40.34,40.38,40.3,40.32,22600.0,31.1643,31.1952,31.1334,31.1488,22600.0
2008-02-26 13:00:00,40.33,40.4,40.3,40.3,6800.0,31.1566,31.2106,31.1334,31.1334,6800.0
2008-02-26 13:10:00,40.3,40.36,40.27,40.27,15300.0,31.1334,31.1797,31.1102,31.1102,15300.0
2008-02-26 13:20:00,40.29,40.35,40.27,40.31,17500.0,31.1257,31.172,31.1102,31.1411,17500.0
2008-02-26 13:30:00,40.31,40.35,40.29,40.32,33800.0,31.1411,31.172,31.1257,31.1488,33800.0
2008-02-26 13:40:00,40.31,40.34,40.15,40.19,17700.0,31.1411,31.1643,31.0175,31.0484,17700.0
2008-02-26 13:50:00,40.21,40.23,40.1,40.1,14600.0,31.0639,31.0793,30.9789,30.9789,14600.0
2008-02-26 14:00:00,40.11,40.14,40.09,40.11,20600.0,30.9866,31.0098,30.9712,30.9866,20600.0
2008-02-26 14:10:00,40.13,40.27,40.11,40.17,24000.0,31.0021,31.1102,30.9866,31.033,24000.0
2008-02-26 14:20:00,40.17,40.3,40.11,40.29,16900.0,31.033,31.1334,30.9866,31.1257,16900.0
2008-02-26 14:30:00,40.29,40.39,40.27,40.37,16600.0,31.1257,31.2029,31.1102,31.1875,16600.0
2008-02-26 14:40:00,40.37,40.42,40.34,40.39,22800.0,31.1875,31.2261,31.1643,31.2029,22800.0
2008-02-26 14:50:00,40.4,40.43,40.32,40.33,15900.0,31.2106,31.2338,31.1488,31.1566,15900.0
2008-02-26 15:00:00,40.34,40.36,40.26,40.3,29400.0,31.1643,31.1797,31.1025,31.1334,29400.0
2008-02-26 15:10:00,40.31,40.31,40.1,40.16,39500.0,31.1411,31.1411,30.9789,31.0252,39500.0
2008-02-26 15:20:00,40.15,40.16,40.0,40.15,29200.0,31.0175,31.0252,30.9016,31.0175,29200.0
2008-02-26 15:30:00,40.14,40.21,40.02,40.07,26800.0,31.0098,31.0639,30.9171,30.9557,26800.0
2008-02-26 15:40:00,40.08,40.17,40.04,40.07,19600.0,30.9634,31.033,30.9325,30.9557,19600.0
2008-02-26 15:50:00,40.08,40.26,40.03,40.18,28000.0,30.9634,31.1025,30.9248,31.0407,28000.0
2008-02-27 09:30:00,39.77,39.78,39.56,39.65,18800.0,30.7239,30.7317,30.5617,30.6312,18800.0
2008-02-27 09:40:00,39.69,40.07,39.65,40.06,26500.0,30.6621,30.9557,30.6312,30.948,26500.0
2008-02-27 09:50:00,40.07,40.07,40.0,40.04,5000.0,30.9557,30.9557,30.9016,30.9325,5000.0
2008-02-27 10:00:00,40.0,40.46,39.97,40.46,56100.0,30.9016,31.257,30.8785,31.257,56100.0
2008-02-27 10:10:00,40.45,40.6,40.43,40.51,20200.0,31.2493,31.3652,31.2338,31.2956,20200.0
2008-02-27 10:20:00,40.51,40.52,40.29,40.31,15200.0,31.2956,31.3034,31.1257,31.1411,15200.0
2008-02-27 10:30:00,40.31,40.43,40.28,40.34,6500.0,31.1411,31.2338,31.1179,31.1643,6500.0
2008-02-27 10:40:00,40.32,40.6,40.32,40.51,9100.0,31.1488,31.3652,31.1488,31.2956,9100.0
2008-02-27 10:50:00,40.53,40.54,40.32,40.34,8700.0,31.3111,31.3188,31.1488,31.1643,8700.0
2008-02-27 11:00:00,40.35,40.45,40.31,40.31,13000.0,31.172,31.2493,31.1411,31.1411,13000.0
2008-02-27 11:10:00,40.3,40.3,40.08,40.28,20600.0,31.1334,31.1334,30.9634,31.1179,20600.0
2008-02-27 11:20:00,40.25,40.27,40.05,40.06,7900.0,31.0948,31.1102,30.9403,30.948,7900.0
2008-02-27 11:30:00,40.07,40.24,40.07,40.17,13100.0,30.9557,31.087,30.9557,31.033,13100.0
2008-02-27 11:40:00,40.16,40.17,40.04,40.13,9100.0,31.0252,31.033,30.9325,31.0021,9100.0
2008-02-27 11:50:00,40.14,40.17,40.12,40.17,5800.0,31.0098,31.033,30.9943,31.033,5800.0
2008-02-27 12:00:00,40.18,40.21,40.12,40.12,10400.0,31.0407,31.0639,30.9943,30.9943,10400.0
2008-02-27 12:10:00,40.12,40.23,40.12,40.16,7900.0,30.9943,31.0793,30.9943,31.0252,7900.0
2008-02-27 12:20:00,40.12,40.16,40.06,40.08,8200.0,30.9943,31.0252,30.948,30.9634,8200.0
2008-02-27 12:30:00,40.09,40.13,40.04,40.13,7600.0,30.9712,31.0021,30.9325,31.0021,7600.0
2008-02-27 12:40:00,40.13,40.15,40.04,40.14,7800.0,31.0021,31.0175,30.9325,31.0098,7800.0
2008-02-27 12:50:00,40.14,40.19,40.1,40.1,5900.0,31.0098,31.0484,30.9789,30.9789,5900.0
2008-02-27 13:00:00,40.1,40.15,40.01,40.02,6100.0,30.9789,31.0175,30.9094,30.9171,6100.0
2008-02-27 13:10:00,40.04,40.07,40.0,40.03,7500.0,30.9325,30.9557,30.9016,30.9248,7500.0
2008-02-27 13:20:00,40.01,40.07,39.97,40.07,12700.0,30.9094,30.9557,30.8785,30.9557,12700.0
2008-02-27 13:30:00,40.07,40.09,39.89,39.9,18600.0,30.9557,30.9712,30.8167,30.8244,18600.0
2008-02-27 13:40:00,39.91,39.96,39.86,39.94,11300.0,30.8321,30.8707,30.7935,30.8553,11300.0
2008-02-27 13:50:00,39.92,40.04,39.91,40.04,8300.0,30.8398,30.9325,30.8321,30.9325,8300.0
2008-02-27 14:00:00,40.02,40.04,39.72,39.78,24000.0,30.9171,30.9325,30.6853,30.7317,24000.0
2008-02-27 14:10:00,39.76,39.86,39.69,39.69,10500.0,30.7162,30.7935,30.6621,30.6621,10500.0
2008-02-27 14:20:00,39.72,39.72,39.6,39.68,7500.0,30.6853,30.6853,30.5926,30.6544,7500.0
2008-02-27 14:30:00,39.69,39.76,39.66,39.67,8000.0,30.6621,30.7162,30.639,30.6467,8000.0
2008-02-27 14:40:00,39.66,39.77,39.66,39.76,9200.0,30.639,30.7239,30.639,30.7162,9200.0
2008-02-27 14:50:00,39.75,39.8,39.68,39.8,13100.0,30.7085,30.7471,30.6544,30.7471,13100.0
2008-02-27 15:00:00,39.79,39.96,39.75,39.86,19800.0,30.7394,30.8707,30.7085,30.7935,19800.0
2008-02-27 15:10:00,39.85,39.94,39.83,39.94,7700.0,30.7857,30.8553,30.7703,30.8553,7700.0
2008-02-27 15:20:00,39.95,40.11,39.93,40.04,12200.0,30.863,30.9866,30.8476,30.9325,12200.0
2008-02-27 15:30:00,40.05,40.07,39.84,39.89,15400.0,30.9403,30.9557,30.778,30.8167,15400.0
2008-02-27 15:40:00,39.87,39.88,39.71,39.82,28400.0,30.8012,30.8089,30.6776,30.7626,28400.0
2008-02-27 15:50:00,39.81,39.81,39.7,39.81,27600.0,30.7548,30.7548,30.6699,30.7548,27600.0
2008-02-28 09:30:00,39.68,40.15,39.49,39.97,23900.0,30.6544,31.0175,30.5076,30.8785,23900.0
2008-02-28 09:40:00,39.95,40.07,39.6,39.65,16000.0,30.863,30.9557,30.5926,30.6312,16000.0
2008-02-28 09:50:00,39.65,39.66,39.34,39.52,19000.0,30.6312,30.639,30.3918,30.5308,19000.0
2008-02-28 10:00:00,39.52,39.59,39.39,39.43,17100.0,30.5308,30.5849,30.4304,30.4613,17100.0
2008-02-28 10:10:00,39.42,39.53,39.41,39.5,9600.0,30.4536,30.5385,30.4458,30.5154,9600.0
2008-02-28 10:20:00,39.53,39.56,39.41,39.56,10400.0,30.5385,30.5617,30.4458,30.5617,10400.0
2008-02-28 10:30:00,39.55,39.61,39.46,39.57,5700.0,30.554,30.6003,30.4845,30.5694,5700.0
2008-02-28 10:40:00,39.61,39.72,39.5,39.51,7700.0,30.6003,30.6853,30.5154,30.5231,7700.0
2008-02-28 10:50:00,39.44,39.57,39.44,39.48,7800.0,30.469,30.5694,30.469,30.4999,7800.0
2008-02-28 11:00:00,39.49,39.49,39.17,39.25,13400.0,30.5076,30.5076,30.2604,30.3222,13400.0
2008-02-28 11:10:00,39.24,39.24,39.13,39.17,11100.0,30.3145,30.3145,30.2295,30.2604,11100.0
2008-02-28 11:20:00,39.18,39.18,39.0,39.02,14900.0,30.2681,30.2681,30.1291,30.1445,14900.0
2008-02-28 11:30:00,39.02,39.04,38.9,38.9,11200.0,30.1445,30.16,30.0518,30.0518,11200.0
2008-02-28 11:40:00,38.9,38.94,38.78,38.8,15900.0,30.0518,30.0827,29.9591,29.9746,15900.0
2008-02-28 11:50:00,38.81,39.0,38.81,38.97,8700.0,29.9823,30.1291,29.9823,30.1059,8700.0
2008-02-28 12:00:00,38.95,38.97,38.85,38.85,5000.0,30.0905,30.1059,30.0132,30.0132,5000.0
2008-02-28 12:10:00,38.85,38.91,38.84,38.91,5200.0,30.0132,30.0596,30.0055,30.0596,5200.0
2008-02-28 12:20:00,38.9,38.97,38.9,38.97,5800.0,30.0518,30.1059,30.0518,30.1059,5800.0
2008-02-28 12:30:00,38.94,39.01,38.94,38.97,4400.0,30.0827,30.1368,30.0827,30.1059,4400.0
2008-02-28 12:40:00,38.98,39.04,38.97,39.04,4000.0,30.1136,30.16,30.1059,30.16,4000.0
2008-02-28 12:50:00,39.02,39.04,38.89,38.92,4500.0,30.1445,30.16,30.0441,30.0673,4500.0
2008-02-28 13:00:00,38.92,39.08,38.86,39.08,14000.0,30.0673,30.1909,30.0209,30.1909,14000.0
2008-02-28 13:10:00,39.1,39.14,39.06,39.08,6300.0,30.2063,30.2372,30.1754,30.1909,6300.0
2008-02-28 13:20:00,39.06,39.1,39.0,39.0,6200.0,30.1754,30.2063,30.1291,30.1291,6200.0
2008-02-28 13:30:00,38.99,39.09,38.95,38.95,6700.0,30.1214,30.1986,30.0905,30.0905,6700.0
2008-02-28 13:40:00,38.97,39.05,38.94,39.04,3700.0,30.1059,30.1677,30.0827,30.16,3700.0
2008-02-28 13:50:00,39.05,39.16,39.0,39.1,14400.0,30.1677,30.2527,30.1291,30.2063,14400.0
2008-02-28 14:00:00,39.11,39.11,38.98,39.1,6900.0,30.2141,30.2141,30.1136,30.2063,6900.0
2008-02-28 14:10:00,39.1,39.25,39.06,39.23,6800.0,30.2063,30.3222,30.1754,30.3068,6800.0
2008-02-28 14:20:00,39.26,39.34,39.2,39.2,12800.0,30.33,30.3918,30.2836,30.2836,12800.0
2008-02-28 14:30:00,39.19,39.3,39.19,39.3,17400.0,30.2759,30.3609,30.2759,30.3609,17400.0
2008-02-28 14:40:00,39.29,39.46,39.28,39.37,13600.0,30.3531,30.4845,30.3454,30.4149,13600.0
2008-02-28 14:50:00,39.41,39.43,39.32,39.39,7500.0,30.4458,30.4613,30.3763,30.4304,7500.0
2008-02-28 15:00:00,39.38,39.39,39.2,39.25,26500.0,30.4227,30.4304,30.2836,30.3222,26500.0
2008-02-28 15:10:00,39.25,39.28,39.17,39.22,17900.0,30.3222,30.3454,30.2604,30.299,17900.0
2008-02-28 15:20:00,39.23,39.23,39.11,39.18,17500.0,30.3068,30.3068,30.2141,30.2681,17500.0
2008-02-28 15:30:00,39.16,39.29,39.14,39.24,15800.0,30.2527,30.3531,30.2372,30.3145,15800.0
2008-02-28 15:40:00,39.24,39.29,39.18,39.22,11700.0,30.3145,30.3531,30.2681,30.299,11700.0
2008-02-28 15:50:00,39.2,39.32,39.2,39.27,20800.0,30.2836,30.3763,30.2836,30.3377,20800.0
2008-02-29 09:30:00,38.96,39.18,38.92,39.06,53300.0,30.0982,30.2681,30.0673,30.1754,53300.0
2008-02-29 09:40:00,39.07,39.14,38.88,38.95,35400.0,30.1832,30.2372,30.0364,30.0905,35400.0
2008-02-29 09:50:00,38.94,39.09,38.85,39.07,39900.0,30.0827,30.1986,30.0132,30.1832,39900.0
2008-02-29 10:00:00,39.05,39.12,38.89,38.92,14600.0,30.1677,30.2218,30.0441,30.0673,14600.0
2008-02-29 10:10:00,38.91,38.91,38.76,38.78,11500.0,30.0596,30.0596,29.9437,29.9591,11500.0
2008-02-29 10:20:00,38.76,38.78,38.66,38.71,17800.0,29.9437,29.9591,29.8664,29.9051,17800.0
2008-02-29 10:30:00,38.69,38.69,38.53,38.59,14200.0,29.8896,29.8896,29.766,29.8123,14200.0
2008-02-29 10:40:00,38.59,38.63,38.5,38.57,16600.0,29.8123,29.8432,29.7428,29.7969,16600.0
2008-02-29 10:50:00,38.62,38.62,38.49,38.49,11900.0,29.8355,29.8355,29.7351,29.7351,11900.0
2008-02-29 11:00:00,38.48,38.48,38.31,38.39,10100.0,29.7274,29.7274,29.596,29.6578,10100.0
2008-02-29 11:10:00,38.36,38.4,38.3,38.32,8200.0,29.6347,29.6656,29.5883,29.6038,8200.0
2008-02-29 11:20:00,38.32,38.45,38.3,38.42,6000.0,29.6038,29.7042,29.5883,29.681,6000.0
2008-02-29 11:30:00,38.41,38.57,38.39,38.57,21100.0,29.6733,29.7969,29.6578,29.7969,21100.0
2008-02-29 11:40:00,38.57,38.59,38.45,38.48,14600.0,29.7969,29.8123,29.7042,29.7274,14600.0
2008-02-29 11:50:00,38.46,38.52,38.41,38.52,7400.0,29.7119,29.7583,29.6733,29.7583,7400.0
2008-02-29 12:00:00,38.52,38.52,38.42,38.49,8100.0,29.7583,29.7583,29.681,29.7351,8100.0
2008-02-29 12:10:00,38.5,38.5,38.45,38.5,8900.0,29.7428,29.7428,29.7042,29.7428,8900.0
2008-02-29 12:20:00,38.49,38.62,38.48,38.6,11900.0,29.7351,29.8355,29.7274,29.8201,11900.0
2008-02-29 12:30:00,38.6,38.61,38.4,38.4,5600.0,29.8201,29.8278,29.6656,29.6656,5600.0
2008-02-29 12:40:00,38.4,38.5,38.4,38.47,7100.0,29.6656,29.7428,29.6656,29.7196,7100.0
2008-02-29 12:50:00,38.45,38.5,38.41,38.46,8100.0,29.7042,29.7428,29.6733,29.7119,8100.0
2008-02-29 13:00:00,38.46,38.5,38.41,38.46,9900.0,29.7119,29.7428,29.6733,29.7119,9900.0
2008-02-29 13:10:00,38.46,38.5,38.41,38.44,11600.0,29.7119,29.7428,29.6733,29.6965,11600.0
2008-02-29 13:20:00,38.45,38.48,38.4,38.41,9700.0,29.7042,29.7274,29.6656,29.6733,9700.0
2008-02-29 13:30:00,38.41,38.44,38.23,38.31,14800.0,29.6733,29.6965,29.5342,29.596,14800.0
2008-02-29 13:40:00,38.32,38.35,38.23,38.23,11500.0,29.6038,29.6269,29.5342,29.5342,11500.0
2008-02-29 13:50:00,38.24,38.27,38.07,38.09,23700.0,29.542,29.5651,29.4106,29.4261,23700.0
2008-02-29 14:00:00,38.07,38.18,38.0,38.14,17800.0,29.4106,29.4956,29.3565,29.4647,17800.0
2008-02-29 14:10:00,38.15,38.23,38.13,38.17,10900.0,29.4724,29.5342,29.457,29.4879,10900.0
2008-02-29 14:20:00,38.18,38.21,38.07,38.12,22500.0,29.4956,29.5188,29.4106,29.4493,22500.0
2008-02-29 14:30:00,38.12,38.12,37.97,37.99,32700.0,29.4493,29.4493,29.3334,29.3488,32700.0
2008-02-29 14:40:00,37.99,38.07,37.98,38.05,30400.0,29.3488,29.4106,29.3411,29.3952,30400.0
2008-02-29 14:50:00,38.02,38.06,38.0,38.04,11900.0,29.372,29.4029,29.3565,29.3875,11900.0
2008-02-29 15:00:00,38.05,38.05,37.93,37.94,27900.0,29.3952,29.3952,29.3025,29.3102,27900.0
2008-02-29 15:10:00,37.95,38.04,37.89,37.99,29200.0,29.3179,29.3875,29.2716,29.3488,29200.0
2008-02-29 15:20:00,38.0,38.15,37.95,38.14,17900.0,29.3565,29.4724,29.3179,29.4647,17900.0
2008-02-29 15:30:00,38.15,38.18,37.9,37.93,32700.0,29.4724,29.4956,29.2793,29.3025,32700.0
2008-02-29 15:40:00,37.93,37.94,37.75,37.82,34600.0,29.3025,29.3102,29.1634,29.2175,34600.0
2008-02-29 15:50:00,37.82,38.09,37.78,37.99,50200.0,29.2175,29.4261,29.1866,29.3488,50200.0
2008-03-03 09:30:00,37.63,37.79,37.28,37.32,26900.0,29.0707,29.1943,28.8003,28.8312,26900.0
2008-03-03 09:40:00,37.31,37.47,37.27,37.4,26000.0,28.8235,28.9471,28.7926,28.893,26000.0
2008-03-03 09:50:00,37.4,37.49,37.35,37.49,22500.0,28.893,28.9626,28.8544,28.9626,22500.0
2008-03-03 10:00:00,37.45,37.61,37.45,37.55,19000.0,28.9317,29.0553,28.9317,29.0089,19000.0
2008-03-03 10:10:00,37.58,37.76,37.58,37.76,20600.0,29.0321,29.1711,29.0321,29.1711,20600.0
2008-03-03 10:20:00,37.78,37.84,37.62,37.67,20600.0,29.1866,29.2329,29.063,29.1016,20600.0
2008-03-03 10:30:00,37.67,37.68,37.58,37.63,20200.0,29.1016,29.1093,29.0321,29.0707,20200.0
2008-03-03 10:40:00,37.62,37.62,37.42,37.44,10900.0,29.063,29.063,28.9085,28.9239,10900.0
2008-03-03 10:50:00,37.44,37.48,37.4,37.42,10300.0,28.9239,28.9548,28.893,28.9085,10300.0
2008-03-03 11:00:00,37.39,37.44,37.25,37.41,21000.0,28.8853,28.9239,28.7771,28.9007,21000.0
2008-03-03 11:10:00,37.41,37.41,37.3,37.34,18700.0,28.9007,28.9007,28.8158,28.8467,18700.0
2008-03-03 11:20:00,37.34,37.54,37.33,37.51,13300.0,28.8467,29.0012,28.8389,28.978,13300.0
2008-03-03 11:30:00,37.52,37.57,37.47,37.5,16000.0,28.9857,29.0244,28.9471,28.9703,16000.0
2008-03-03 11:40:00,37.48,37.49,37.4,37.44,12300.0,28.9548,28.9626,28.893,28.9239,12300.0
2008-03-03 11:50:00,37.43,37.66,37.43,37.63,10500.0,28.9162,29.0939,28.9162,29.0707,10500.0
2008-03-03 12:00:00,37.63,37.64,37.55,37.55,9800.0,29.0707,29.0784,29.0089,29.0089,9800.0
2008-03-03 12:10:00,37.55,37.65,37.51,37.58,23500.0,29.0089,29.0862,28.978,29.0321,23500.0
2008-03-03 12:20:00,37.6,37.63,37.56,37.56,10000.0,29.0475,29.0707,29.0166,29.0166,10000.0
2008-03-03 12:30:00,37.56,37.62,37.54,37.6,10100.0,29.0166,29.063,29.0012,29.0475,10100.0
2008-03-03 12:40:00,37.6,37.61,37.47,37.49,7700.0,29.0475,29.0553,28.9471,28.9626,7700.0
2008-03-03 12:50:00,37.5,37.52,37.41,37.45,10200.0,28.9703,28.9857,28.9007,28.9317,10200.0
2008-03-03 13:00:00,37.45,37.48,37.43,37.46,13400.0,28.9317,28.9548,28.9162,28.9394,13400.0
2008-03-03 13:10:00,37.46,37.5,37.4,37.43,9400.0,28.9394,28.9703,28.893,28.9162,9400.0
2008-03-03 13:20:00,37.44,37.48,37.43,37.46,10500.0,28.9239,28.9548,28.9162,28.9394,10500.0
2008-03-03 13:30:00,37.45,37.48,37.41,37.45,6100.0,28.9317,28.9548,28.9007,28.9317,6100.0
2008-03-03 13:40:00,37.45,37.55,37.39,37.54,10000.0,28.9317,29.0089,28.8853,29.0012,10000.0
2008-03-03 13:50:00,37.53,37.54,37.36,37.39,7700.0,28.9935,29.0012,28.8621,28.8853,7700.0
2008-03-03 14:00:00,37.37,37.37,37.26,37.3,13900.0,28.8698,28.8698,28.7849,28.8158,13900.0
2008-03-03 14:10:00,37.29,37.34,37.15,37.16,32800.0,28.808,28.8467,28.6999,28.7076,32800.0
2008-03-03 14:20:00,37.16,37.24,37.16,37.23,12900.0,28.7076,28.7694,28.7076,28.7617,12900.0
2008-03-03 14:30:00,37.24,37.27,36.97,36.98,21500.0,28.7694,28.7926,28.5608,28.5686,21500.0
2008-03-03 14:40:00,37.0,37.09,36.92,37.03,31100.0,28.584,28.6535,28.5222,28.6072,31100.0
2008-03-03 14:50:00,37.01,37.07,36.89,36.9,17400.0,28.5917,28.6381,28.499,28.5068,17400.0
2008-03-03 15:00:00,36.89,37.08,36.88,37.02,35600.0,28.499,28.6458,28.4913,28.5995,35600.0
2008-03-03 15:10:00,37.01,37.08,36.88,37.06,36200.0,28.5917,28.6458,28.4913,28.6304,36200.0
2008-03-03 15:20:00,37.09,37.16,37.01,37.15,34000.0,28.6535,28.7076,28.5917,28.6999,34000.0
2008-03-03 15:30:00,37.13,37.29,37.12,37.28,45900.0,28.6844,28.808,28.6767,28.8003,45900.0
2008-03-03 15:40:00,37.26,37.31,37.2,37.24,29200.0,28.7849,28.8235,28.7385,28.7694,29200.0
2008-03-03 15:50:00,37.24,37.59,37.24,37.5,58400.0,28.7694,29.0398,28.7694,28.9703,58400.0
2008-03-04 09:30:00,36.9,37.32,36.9,37.05,35100.0,28.5068,28.8312,28.5068,28.6226,35100.0
2008-03-04 09:40:00,37.08,37.18,37.0,37.11,16200.0,28.6458,28.7231,28.584,28.669,16200.0
2008-03-04 09:50:00,37.11,37.41,37.05,37.25,15500.0,28.669,28.9007,28.6226,28.7771,15500.0
2008-03-04 10:00:00,37.25,37.28,37.15,37.21,10800.0,28.7771,28.8003,28.6999,28.7462,10800.0
2008-03-04 10:10:00,37.2,37.38,37.2,37.34,12300.0,28.7385,28.8776,28.7385,28.8467,12300.0
2008-03-04 10:20:00,37.35,37.45,37.22,37.31,11100.0,28.8544,28.9317,28.754,28.8235,11100.0
2008-03-04 10:30:00,37.3,37.38,37.2,37.33,17400.0,28.8158,28.8776,28.7385,28.8389,17400.0
2008-03-04 10:40:00,37.32,37.32,37.11,37.11,8200.0,28.8312,28.8312,28.669,28.669,8200.0
2008-03-04 10:50:00,37.11,37.15,37.01,37.01,7000.0,28.669,28.6999,28.5917,28.5917,7000.0
2008-03-04 11:00:00,37.03,37.03,36.8,36.84,9500.0,28.6072,28.6072,28.4295,28.4604,9500.0
2008-03-04 11:10:00,36.82,36.96,36.81,36.96,6800.0,28.445,28.5531,28.4372,28.5531,6800.0
2008-03-04 11:20:00,36.95,37.01,36.92,37.01,9300.0,28.5454,28.5917,28.5222,28.5917,9300.0
2008-03-04 11:30:00,37.01,37.03,36.92,36.98,7800.0,28.5917,28.6072,28.5222,28.5686,7800.0
2008-03-04 11:40:00,36.98,36.98,36.73,36.78,9300.0,28.5686,28.5686,28.3754,28.414,9300.0
2008-03-04 11:50:00,36.78,36.78,36.6,36.63,7200.0,28.414,28.414,28.275,28.2982,7200.0
2008-03-04 12:00:00,36.63,36.78,36.61,36.76,10500.0,28.2982,28.414,28.2827,28.3986,10500.0
2008-03-04 12:10:00,36.73,36.79,36.72,36.77,8100.0,28.3754,28.4218,28.3677,28.4063,8100.0
2008-03-04 12:20:00,36.77,36.82,36.71,36.82,7300.0,28.4063,28.445,28.36,28.445,7300.0
2008-03-04 12:30:00,36.82,36.93,36.82,36.86,6300.0,28.445,28.5299,28.445,28.4759,6300.0
2008-03-04 12:40:00,36.84,36.85,36.7,36.73,7600.0,28.4604,28.4681,28.3522,28.3754,7600.0
2008-03-04 12:50:00,36.73,36.73,36.52,36.55,8600.0,28.3754,28.3754,28.2132,28.2364,8600.0
2008-03-04 13:00:00,36.52,36.55,36.4,36.5,14500.0,28.2132,28.2364,28.1205,28.1977,14500.0
2008-03-04 13:10:00,36.5,36.69,36.49,36.67,8600.0,28.1977,28.3445,28.19,28.3291,8600.0
2008-03-04 13:20:00,36.67,36.76,36.61,36.7,11000.0,28.3291,28.3986,28.2827,28.3522,11000.0
2008-03-04 13:30:00,36.7,36.7,36.43,36.46,11200.0,28.3522,28.3522,28.1437,28.1668,11200.0
2008-03-04 13:40:00,36.48,36.53,36.46,36.51,8000.0,28.1823,28.2209,28.1668,28.2055,8000.0
2008-03-04 13:50:00,36.53,36.56,36.42,36.42,12600.0,28.2209,28.2441,28.1359,28.1359,12600.0
2008-03-04 14:00:00,36.41,36.42,36.21,36.21,19200.0,28.1282,28.1359,27.9737,27.9737,19200.0
2008-03-04 14:10:00,36.22,36.41,36.21,36.4,14200.0,27.9814,28.1282,27.9737,28.1205,14200.0
2008-03-04 14:20:00,36.4,36.6,36.36,36.51,14000.0,28.1205,28.275,28.0896,28.2055,14000.0
2008-03-04 14:30:00,36.51,36.56,36.45,36.55,10000.0,28.2055,28.2441,28.1591,28.2364,10000.0
2008-03-04 14:40:00,36.53,36.85,36.53,36.85,13500.0,28.2209,28.4681,28.2209,28.4681,13500.0
2008-03-04 14:50:00,36.82,36.82,36.55,36.61,17600.0,28.445,28.445,28.2364,28.2827,17600.0
2008-03-04 15:00:00,36.63,37.07,36.63,37.04,24400.0,28.2982,28.6381,28.2982,28.6149,24400.0
2008-03-04 15:10:00,37.02,37.09,36.93,37.08,31500.0,28.5995,28.6535,28.5299,28.6458,31500.0
2008-03-04 15:20:00,37.08,37.11,36.88,36.96,57800.0,28.6458,28.669,28.4913,28.5531,57800.0
2008-03-04 15:30:00,36.99,37.21,36.97,37.21,40600.0,28.5763,28.7462,28.5608,28.7462,40600.0
2008-03-04 15:40:00,37.23,37.31,37.09,37.11,44200.0,28.7617,28.8235,28.6535,28.669,44200.0
2008-03-04 15:50:00,37.11,37.14,37.0,37.03,56900.0,28.669,28.6922,28.584,28.6072,56900.0
2008-03-05 09:30:00,37.06,37.47,37.06,37.29,12200.0,28.6304,28.9471,28.6304,28.808,12200.0
2008-03-05 09:40:00,37.25,37.29,37.17,37.28,9400.0,28.7771,28.808,28.7153,28.8003,9400.0
2008-03-05 09:50:00,37.33,37.33,37.06,37.09,5500.0,28.8389,28.8389,28.6304,28.6535,5500.0
2008-03-05 10:00:00,37.09,37.49,37.09,37.4,13300.0,28.6535,28.9626,28.6535,28.893,13300.0
2008-03-05 10:10:00,37.45,37.48,37.35,37.4,5800.0,28.9317,28.9548,28.8544,28.893,5800.0
2008-03-05 10:20:00,37.41,37.41,37.31,37.33,4200.0,28.9007,28.9007,28.8235,28.8389,4200.0
2008-03-05 10:30:00,37.31,37.49,37.3,37.47,10200.0,28.8235,28.9626,28.8158,28.9471,10200.0
2008-03-05 10:40:00,37.47,37.55,37.41,37.52,15900.0,28.9471,29.0089,28.9007,28.9857,15900.0
2008-03-05 10:50:00,37.49,37.6,37.49,37.49,4300.0,28.9626,29.0475,28.9626,28.9626,4300.0
2008-03-05 11:00:00,37.47,37.49,37.4,37.44,7200.0,28.9471,28.9626,28.893,28.9239,7200.0
2008-03-05 11:10:00,37.42,37.54,37.41,37.49,6800.0,28.9085,29.0012,28.9007,28.9626,6800.0
2008-03-05 11:20:00,37.5,37.5,37.37,37.42,7000.0,28.9703,28.9703,28.8698,28.9085,7000.0
2008-03-05 11:30:00,37.43,37.5,37.39,37.48,9200.0,28.9162,28.9703,28.8853,28.9548,9200.0
2008-03-05 11:40:00,37.49,37.49,37.28,37.33,11800.0,28.9626,28.9626,28.8003,28.8389,11800.0
2008-03-05 11:50:00,37.34,37.37,37.3,37.37,7000.0,28.8467,28.8698,28.8158,28.8698,7000.0
2008-03-05 12:00:00,37.34,37.51,37.26,37.28,34400.0,28.8467,28.978,28.7849,28.8003,34400.0
2008-03-05 12:10:00,37.33,37.37,37.2,37.28,15700.0,28.8389,28.8698,28.7385,28.8003,15700.0
2008-03-05 12:20:00,37.28,37.36,37.06,37.17,15400.0,28.8003,28.8621,28.6304,28.7153,15400.0
2008-03-05 12:30:00,37.17,37.31,37.13,37.19,12700.0,28.7153,28.8235,28.6844,28.7308,12700.0
2008-03-05 12:40:00,37.19,37.26,37.16,37.19,9700.0,28.7308,28.7849,28.7076,28.7308,9700.0
2008-03-05 12:50:00,37.2,37.21,37.11,37.21,10200.0,28.7385,28.7462,28.669,28.7462,10200.0
2008-03-05 13:00:00,37.19,37.32,37.18,37.27,10100.0,28.7308,28.8312,28.7231,28.7926,10100.0
2008-03-05 13:10:00,37.29,37.29,37.04,37.05,9200.0,28.808,28.808,28.6149,28.6226,9200.0
2008-03-05 13:20:00,37.06,37.06,36.95,37.02,11200.0,28.6304,28.6304,28.5454,28.5995,11200.0
2008-03-05 13:30:00,37.01,37.01,36.79,36.87,13600.0,28.5917,28.5917,28.4218,28.4836,13600.0
2008-03-05 13:40:00,36.89,37.01,36.87,37.01,9900.0,28.499,28.5917,28.4836,28.5917,9900.0
2008-03-05 13:50:00,36.97,37.02,36.95,36.96,5600.0,28.5608,28.5995,28.5454,28.5531,5600.0
2008-03-05 14:00:00,36.95,37.04,36.9,37.02,8100.0,28.5454,28.6149,28.5068,28.5995,8100.0
2008-03-05 14:10:00,37.02,37.16,36.98,37.09,5300.0,28.5995,28.7076,28.5686,28.6535,5300.0
2008-03-05 14:20:00,37.08,37.08,36.99,37.04,5900.0,28.6458,28.6458,28.5763,28.6149,5900.0
2008-03-05 14:30:00,37.04,37.1,36.98,37.05,10300.0,28.6149,28.6613,28.5686,28.6226,10300.0
2008-03-05 14:40:00,37.07,37.26,37.04,37.25,11900.0,28.6381,28.7849,28.6149,28.7771,11900.0
2008-03-05 14:50:00,37.26,37.28,37.06,37.1,16600.0,28.7849,28.8003,28.6304,28.6613,16600.0
2008-03-05 15:00:00,37.09,37.18,37.05,37.13,15100.0,28.6535,28.7231,28.6226,28.6844,15100.0
2008-03-05 15:10:00,37.15,37.16,36.94,37.0,13400.0,28.6999,28.7076,28.5377,28.584,13400.0
2008-03-05 15:20:00,36.99,37.13,36.98,37.12,12300.0,28.5763,28.6844,28.5686,28.6767,12300.0
2008-03-05 15:30:00,37.12,37.27,37.07,37.08,17200.0,28.6767,28.7926,28.6381,28.6458,17200.0
2008-03-05 15:40:00,37.09,37.14,37.06,37.13,11300.0,28.6535,28.6922,28.6304,28.6844,11300.0
2008-03-05 15:50:00,37.09,37.3,37.09,37.24,25400.0,28.6535,28.8158,28.6535,28.7694,25400.0
2008-03-06 09:30:00,37.08,37.36,37.04,37.35,15400.0,28.6458,28.8621,28.6149,28.8544,15400.0
2008-03-06 09:40:00,37.46,37.56,37.3,37.31,11900.0,28.9394,29.0166,28.8158,28.8235,11900.0
2008-03-06 09:50:00,37.33,37.49,37.3,37.3,17600.0,28.8389,28.9626,28.8158,28.8158,17600.0
2008-03-06 10:00:00,37.31,37.39,37.13,37.13,17500.0,28.8235,28.8853,28.6844,28.6844,17500.0
2008-03-06 10:10:00,37.15,37.36,37.15,37.35,10500.0,28.6999,28.8621,28.6999,28.8544,10500.0
2008-03-06 10:20:00,37.35,37.35,37.11,37.13,17800.0,28.8544,28.8544,28.669,28.6844,17800.0
2008-03-06 10:30:00,37.17,37.41,37.14,37.37,9300.0,28.7153,28.9007,28.6922,28.8698,9300.0
2008-03-06 10:40:00,37.39,37.4,37.19,37.39,12000.0,28.8853,28.893,28.7308,28.8853,12000.0
2008-03-06 10:50:00,37.41,37.46,37.3,37.32,16400.0,28.9007,28.9394,28.8158,28.8312,16400.0
2008-03-06 11:00:00,37.36,37.37,37.16,37.21,11700.0,28.8621,28.8698,28.7076,28.7462,11700.0
2008-03-06 11:10:00,37.24,37.27,37.2,37.21,6200.0,28.7694,28.7926,28.7385,28.7462,6200.0
2008-03-06 11:20:00,37.24,37.28,37.12,37.13,14400.0,28.7694,28.8003,28.6767,28.6844,14400.0
2008-03-06 11:30:00,37.14,37.17,37.0,37.09,10600.0,28.6922,28.7153,28.584,28.6535,10600.0
2008-03-06 11:40:00,37.08,37.18,37.08,37.13,11600.0,28.6458,28.7231,28.6458,28.6844,11600.0
2008-03-06 11:50:00,37.09,37.13,37.01,37.09,4600.0,28.6535,28.6844,28.5917,28.6535,4600.0
2008-03-06 12:00:00,37.07,37.07,36.96,36.97,7500.0,28.6381,28.6381,28.5531,28.5608,7500.0
2008-03-06 12:10:00,36.92,36.96,36.87,36.94,10000.0,28.5222,28.5531,28.4836,28.5377,10000.0
2008-03-06 12:20:00,36.93,37.01,36.91,36.98,6500.0,28.5299,28.5917,28.5145,28.5686,6500.0
2008-03-06 12:30:00,36.97,36.97,36.89,36.93,6800.0,28.5608,28.5608,28.499,28.5299,6800.0
2008-03-06 12:40:00,36.95,37.05,36.95,36.98,4800.0,28.5454,28.6226,28.5454,28.5686,4800.0
2008-03-06 12:50:00,36.95,36.96,36.84,36.84,7200.0,28.5454,28.5531,28.4604,28.4604,7200.0
2008-03-06 13:00:00,36.83,36.95,36.83,36.9,10000.0,28.4527,28.5454,28.4527,28.5068,10000.0
2008-03-06 13:10:00,36.89,36.93,36.8,36.8,7400.0,28.499,28.5299,28.4295,28.4295,7400.0
2008-03-06 13:20:00,36.8,36.87,36.73,36.82,22300.0,28.4295,28.4836,28.3754,28.445,22300.0
2008-03-06 13:30:00,36.8,36.86,36.74,36.85,9100.0,28.4295,28.4759,28.3831,28.4681,9100.0
2008-03-06 13:40:00,36.81,36.87,36.79,36.87,10700.0,28.4372,28.4836,28.4218,28.4836,10700.0
2008-03-06 13:50:00,36.86,36.87,36.78,36.81,5700.0,28.4759,28.4836,28.414,28.4372,5700.0
2008-03-06 14:00:00,36.78,37.04,36.78,36.99,23800.0,28.414,28.6149,28.414,28.5763,23800.0
2008-03-06 14:10:00,36.99,37.03,36.95,37.0,14200.0,28.5763,28.6072,28.5454,28.584,14200.0
2008-03-06 14:20:00,36.99,36.99,36.77,36.77,18500.0,28.5763,28.5763,28.4063,28.4063,18500.0
2008-03-06 14:30:00,36.77,36.88,36.74,36.75,15500.0,28.4063,28.4913,28.3831,28.3909,15500.0
2008-03-06 14:40:00,36.76,36.9,36.69,36.89,13200.0,28.3986,28.5068,28.3445,28.499,13200.0
2008-03-06 14:50:00,36.9,36.91,36.75,36.79,8600.0,28.5068,28.5145,28.3909,28.4218,8600.0
2008-03-06 15:00:00,36.78,36.81,36.62,36.62,13800.0,28.414,28.4372,28.2904,28.2904,13800.0
2008-03-06 15:10:00,36.64,36.67,36.5,36.67,15600.0,28.3059,28.3291,28.1977,28.3291,15600.0
2008-03-06 15:20:00,36.68,36.71,36.56,36.67,15400.0,28.3368,28.36,28.2441,28.3291,15400.0
2008-03-06 15:30:00,36.69,36.76,36.61,36.65,21900.0,28.3445,28.3986,28.2827,28.3136,21900.0
2008-03-06 15:40:00,36.64,36.72,36.61,36.69,17500.0,28.3059,28.3677,28.2827,28.3445,17500.0
2008-03-06 15:50:00,36.7,36.7,36.52,36.56,19600.0,28.3522,28.3522,28.2132,28.2441,19600.0
2008-03-07 09:30:00,36.43,36.61,36.17,36.6,10100.0,28.1437,28.2827,27.9428,28.275,10100.0
2008-03-07 09:40:00,36.56,36.71,36.46,36.61,14600.0,28.2441,28.36,28.1668,28.2827,14600.0
2008-03-07 09:50:00,36.68,36.7,36.39,36.65,20300.0,28.3368,28.3522,28.1128,28.3136,20300.0
2008-03-07 10:00:00,36.65,36.7,36.47,36.47,11700.0,28.3136,28.3522,28.1746,28.1746,11700.0
2008-03-07 10:10:00,36.48,36.55,36.4,36.44,13700.0,28.1823,28.2364,28.1205,28.1514,13700.0
2008-03-07 10:20:00,36.43,36.54,36.41,36.52,13600.0,28.1437,28.2286,28.1282,28.2132,13600.0
2008-03-07 10:30:00,36.52,36.69,36.5,36.68,20500.0,28.2132,28.3445,28.1977,28.3368,20500.0
2008-03-07 10:40:00,36.71,36.77,36.64,36.66,8400.0,28.36,28.4063,28.3059,28.3213,8400.0
2008-03-07 10:50:00,36.69,36.69,36.48,36.5,8200.0,28.3445,28.3445,28.1823,28.1977,8200.0
2008-03-07 11:00:00,36.51,36.58,36.45,36.47,7100.0,28.2055,28.2595,28.1591,28.1746,7100.0
2008-03-07 11:10:00,36.46,36.48,36.42,36.43,8400.0,28.1668,28.1823,28.1359,28.1437,8400.0
2008-03-07 11:20:00,36.41,36.5,36.38,36.41,12200.0,28.1282,28.1977,28.105,28.1282,12200.0
2008-03-07 11:30:00,36.44,36.54,36.43,36.51,7800.0,28.1514,28.2286,28.1437,28.2055,7800.0
2008-03-07 11:40:00,36.53,36.53,36.29,36.3,13500.0,28.2209,28.2209,28.0355,28.0432,13500.0
2008-03-07 11:50:00,36.31,36.31,36.15,36.22,9000.0,28.051,28.051,27.9273,27.9814,9000.0
2008-03-07 12:00:00,36.19,36.19,36.02,36.08,13600.0,27.9582,27.9582,27.8269,27.8733,13600.0
2008-03-07 12:10:00,36.1,36.14,36.0,36.03,13000.0,27.8887,27.9196,27.8115,27.8346,13000.0
2008-03-07 12:20:00,36.02,36.07,35.99,35.99,5400.0,27.8269,27.8655,27.8037,27.8037,5400.0
2008-03-07 12:30:00,35.99,36.01,35.92,35.92,6400.0,27.8037,27.8192,27.7497,27.7497,6400.0
2008-03-07 12:40:00,35.93,36.07,35.92,36.07,17000.0,27.7574,27.8655,27.7497,27.8655,17000.0
2008-03-07 12:50:00,36.08,36.14,35.98,36.0,10000.0,27.8733,27.9196,27.796,27.8115,10000.0
2008-03-07 13:00:00,35.99,36.05,35.95,35.95,9100.0,27.8037,27.8501,27.7728,27.7728,9100.0
2008-03-07 13:10:00,35.98,35.98,35.82,35.83,8900.0,27.796,27.796,27.6724,27.6801,8900.0
2008-03-07 13:20:00,35.82,35.93,35.82,35.92,6900.0,27.6724,27.7574,27.6724,27.7497,6900.0
2008-03-07 13:30:00,35.9,35.9,35.74,35.77,8400.0,27.7342,27.7342,27.6106,27.6338,8400.0
2008-03-07 13:40:00,35.79,35.8,35.71,35.72,8300.0,27.6492,27.657,27.5874,27.5952,8300.0
2008-03-07 13:50:00,35.72,35.72,35.56,35.61,11000.0,27.5952,27.5952,27.4715,27.5102,11000.0
2008-03-07 14:00:00,35.62,35.65,35.52,35.57,15500.0,27.5179,27.5411,27.4406,27.4793,15500.0
2008-03-07 14:10:00,35.6,35.61,35.48,35.49,12500.0,27.5025,27.5102,27.4097,27.4175,12500.0
2008-03-07 14:20:00,35.49,35.51,35.35,35.5,16000.0,27.4175,27.4329,27.3093,27.4252,16000.0
2008-03-07 14:30:00,35.5,35.54,35.36,35.38,10800.0,27.4252,27.4561,27.317,27.3325,10800.0
2008-03-07 14:40:00,35.38,35.54,35.38,35.53,10400.0,27.3325,27.4561,27.3325,27.4484,10400.0
2008-03-07 14:50:00,35.53,35.57,35.41,35.57,15700.0,27.4484,27.4793,27.3557,27.4793,15700.0
2008-03-07 15:00:00,35.57,35.63,35.49,35.6,21500.0,27.4793,27.5256,27.4175,27.5025,21500.0
2008-03-07 15:10:00,35.59,35.83,35.56,35.81,54400.0,27.4947,27.6801,27.4715,27.6647,54400.0
2008-03-07 15:20:00,35.81,36.0,35.75,35.77,45500.0,27.6647,27.8115,27.6183,27.6338,45500.0
2008-03-07 15:30:00,35.79,35.82,35.64,35.78,38200.0,27.6492,27.6724,27.5334,27.6415,38200.0
2008-03-07 15:40:00,35.78,35.86,35.67,35.67,35400.0,27.6415,27.7033,27.5565,27.5565,35400.0
2008-03-07 15:50:00,35.68,35.69,35.55,35.56,39600.0,27.5643,27.572,27.4638,27.4715,39600.0
2008-03-10 09:30:00,35.56,35.76,35.53,35.57,17800.0,27.4715,27.6261,27.4484,27.4793,17800.0
2008-03-10 09:40:00,35.5,35.58,35.2,35.52,19500.0,27.4252,27.487,27.1934,27.4406,19500.0
2008-03-10 09:50:00,35.51,35.61,35.34,35.58,17100.0,27.4329,27.5102,27.3016,27.487,17100.0
2008-03-10 10:00:00,35.48,35.8,35.48,35.7,32000.0,27.4097,27.657,27.4097,27.5797,32000.0
2008-03-10 10:10:00,35.68,35.71,35.45,35.45,24100.0,27.5643,27.5874,27.3866,27.3866,24100.0
2008-03-10 10:20:00,35.44,35.57,35.38,35.57,7500.0,27.3788,27.4793,27.3325,27.4793,7500.0
2008-03-10 10:30:00,35.59,35.69,35.58,35.68,22100.0,27.4947,27.572,27.487,27.5643,22100.0
2008-03-10 10:40:00,35.65,35.88,35.65,35.86,11500.0,27.5411,27.7188,27.5411,27.7033,11500.0
2008-03-10 10:50:00,35.8,35.96,35.74,35.76,12700.0,27.657,27.7806,27.6106,27.6261,12700.0
2008-03-10 11:00:00,35.76,35.86,35.68,35.69,9200.0,27.6261,27.7033,27.5643,27.572,9200.0
2008-03-10 11:10:00,35.66,35.7,35.6,35.6,6600.0,27.5488,27.5797,27.5025,27.5025,6600.0
2008-03-10 11:20:00,35.58,35.7,35.48,35.62,15200.0,27.487,27.5797,27.4097,27.5179,15200.0
2008-03-10 11:30:00,35.61,35.61,35.48,35.51,8300.0,27.5102,27.5102,27.4097,27.4329,8300.0
2008-03-10 11:40:00,35.54,35.54,35.27,35.39,6900.0,27.4561,27.4561,27.2475,27.3402,6900.0
2008-03-10 11:50:00,35.41,35.47,35.39,35.47,3000.0,27.3557,27.402,27.3402,27.402,3000.0
2008-03-10 12:00:00,35.45,35.46,35.32,35.41,5600.0,27.3866,27.3943,27.2861,27.3557,5600.0
2008-03-10 12:10:00,35.42,35.57,35.41,35.54,10500.0,27.3634,27.4793,27.3557,27.4561,10500.0
2008-03-10 12:20:00,35.53,35.63,35.48,35.53,5300.0,27.4484,27.5256,27.4097,27.4484,5300.0
2008-03-10 12:30:00,35.52,35.74,35.5,35.7,7500.0,27.4406,27.6106,27.4252,27.5797,7500.0
2008-03-10 12:40:00,35.67,35.67,35.53,35.53,4000.0,27.5565,27.5565,27.4484,27.4484,4000.0
2008-03-10 12:50:00,35.52,35.71,35.52,35.69,5500.0,27.4406,27.5874,27.4406,27.572,5500.0
2008-03-10 13:00:00,35.69,35.77,35.67,35.68,7700.0,27.572,27.6338,27.5565,27.5643,7700.0
2008-03-10 13:10:00,35.65,35.67,35.57,35.62,5300.0,27.5411,27.5565,27.4793,27.5179,5300.0
2008-03-10 13:20:00,35.62,35.62,35.42,35.43,6300.0,27.5179,27.5179,27.3634,27.3711,6300.0
2008-03-10 13:30:00,35.43,35.5,35.36,35.4,8700.0,27.3711,27.4252,27.317,27.3479,8700.0
2008-03-10 13:40:00,35.41,35.42,35.36,35.4,4900.0,27.3557,27.3634,27.317,27.3479,4900.0
2008-03-10 13:50:00,35.42,35.52,35.4,35.41,20100.0,27.3634,27.4406,27.3479,27.3557,20100.0
2008-03-10 14:00:00,35.4,35.45,35.32,35.34,23700.0,27.3479,27.3866,27.2861,27.3016,23700.0
2008-03-10 14:10:00,35.33,35.48,35.29,35.41,28800.0,27.2939,27.4097,27.263,27.3557,28800.0
2008-03-10 14:20:00,35.41,35.42,35.25,35.4,79600.0,27.3557,27.3634,27.2321,27.3479,79600.0
2008-03-10 14:30:00,35.39,35.59,35.36,35.53,32900.0,27.3402,27.4947,27.317,27.4484,32900.0
2008-03-10 14:40:00,35.54,35.55,35.45,35.49,25300.0,27.4561,27.4638,27.3866,27.4175,25300.0
2008-03-10 14:50:00,35.47,35.52,35.41,35.45,19900.0,27.402,27.4406,27.3557,27.3866,19900.0
2008-03-10 15:00:00,35.44,35.5,35.36,35.48,42300.0,27.3788,27.4252,27.317,27.4097,42300.0
2008-03-10 15:10:00,35.49,35.49,35.3,35.36,55900.0,27.4175,27.4175,27.2707,27.317,55900.0
2008-03-10 15:20:00,35.37,35.42,35.28,35.4,35900.0,27.3248,27.3634,27.2552,27.3479,35900.0
2008-03-10 15:30:00,35.41,35.58,35.39,35.42,37900.0,27.3557,27.487,27.3402,27.3634,37900.0
2008-03-10 15:40:00,35.41,35.41,35.24,35.3,40000.0,27.3557,27.3557,27.2243,27.2707,40000.0
2008-03-10 15:50:00,35.29,35.37,35.14,35.28,78600.0,27.263,27.3248,27.1471,27.2552,78600.0
2008-03-11 09:30:00,36.03,36.88,36.01,36.38,15200.0,27.8346,28.4913,27.8192,28.105,15200.0
2008-03-11 09:40:00,36.37,36.55,36.26,36.47,15700.0,28.0973,28.2364,28.0123,28.1746,15700.0
2008-03-11 09:50:00,36.47,36.55,36.33,36.35,23600.0,28.1746,28.2364,28.0664,28.0819,23600.0
2008-03-11 10:00:00,36.38,36.67,36.34,36.65,29200.0,28.105,28.3291,28.0741,28.3136,29200.0
2008-03-11 10:10:00,36.63,36.76,36.54,36.74,18900.0,28.2982,28.3986,28.2286,28.3831,18900.0
2008-03-11 10:20:00,36.75,36.96,36.72,36.86,22000.0,28.3909,28.5531,28.3677,28.4759,22000.0
2008-03-11 10:30:00,36.87,36.96,36.86,36.94,15300.0,28.4836,28.5531,28.4759,28.5377,15300.0
2008-03-11 10:40:00,36.96,37.02,36.82,36.88,14900.0,28.5531,28.5995,28.445,28.4913,14900.0
2008-03-11 10:50:00,36.87,36.91,36.82,36.9,9100.0,28.4836,28.5145,28.445,28.5068,9100.0
2008-03-11 11:00:00,36.92,37.02,36.85,36.95,14500.0,28.5222,28.5995,28.4681,28.5454,14500.0
2008-03-11 11:10:00,36.92,36.94,36.78,36.78,8300.0,28.5222,28.5377,28.414,28.414,8300.0
2008-03-11 11:20:00,36.78,36.81,36.74,36.77,9300.0,28.414,28.4372,28.3831,28.4063,9300.0
2008-03-11 11:30:00,36.77,36.84,36.67,36.69,7800.0,28.4063,28.4604,28.3291,28.3445,7800.0
2008-03-11 11:40:00,36.69,36.72,36.55,36.55,13000.0,28.3445,28.3677,28.2364,28.2364,13000.0
2008-03-11 11:50:00,36.55,36.56,36.32,36.36,18800.0,28.2364,28.2441,28.0587,28.0896,18800.0
2008-03-11 12:00:00,36.37,36.64,36.36,36.63,20100.0,28.0973,28.3059,28.0896,28.2982,20100.0
2008-03-11 12:10:00,36.62,36.73,36.62,36.7,16600.0,28.2904,28.3754,28.2904,28.3522,16600.0
2008-03-11 12:20:00,36.65,36.67,36.54,36.6,12700.0,28.3136,28.3291,28.2286,28.275,12700.0
2008-03-11 12:30:00,36.63,36.64,36.49,36.51,13900.0,28.2982,28.3059,28.19,28.2055,13900.0
2008-03-11 12:40:00,36.5,36.58,36.47,36.5,35800.0,28.1977,28.2595,28.1746,28.1977,35800.0
2008-03-11 12:50:00,36.5,36.52,36.15,36.37,28700.0,28.1977,28.2132,27.9273,28.0973,28700.0
2008-03-11 13:00:00,36.42,36.44,36.21,36.31,62300.0,28.1359,28.1514,27.9737,28.051,62300.0
2008-03-11 13:10:00,36.3,36.43,36.27,36.42,19200.0,28.0432,28.1437,28.0201,28.1359,19200.0
2008-03-11 13:20:00,36.43,36.55,36.34,36.54,20300.0,28.1437,28.2364,28.0741,28.2286,20300.0
2008-03-11 13:30:00,36.54,36.59,36.42,36.45,10400.0,28.2286,28.2673,28.1359,28.1591,10400.0
2008-03-11 13:40:00,36.45,36.48,36.33,36.33,19800.0,28.1591,28.1823,28.0664,28.0664,19800.0
2008-03-11 13:50:00,36.33,36.44,36.3,36.3,123400.0,28.0664,28.1514,28.0432,28.0432,123400.0
2008-03-11 14:00:00,36.3,36.43,36.3,36.38,41900.0,28.0432,28.1437,28.0432,28.105,41900.0
2008-03-11 14:10:00,36.38,36.42,36.31,36.38,33800.0,28.105,28.1359,28.051,28.105,33800.0
2008-03-11 14:20:00,36.39,36.4,36.33,36.38,17800.0,28.1128,28.1205,28.0664,28.105,17800.0
2008-03-11 14:30:00,36.38,36.59,36.35,36.59,53500.0,28.105,28.2673,28.0819,28.2673,53500.0
2008-03-11 14:40:00,36.58,36.73,36.55,36.72,17800.0,28.2595,28.3754,28.2364,28.3677,17800.0
2008-03-11 14:50:00,36.73,36.91,36.73,36.84,34000.0,28.3754,28.5145,28.3754,28.4604,34000.0
2008-03-11 15:00:00,36.84,36.87,36.74,36.79,47800.0,28.4604,28.4836,28.3831,28.4218,47800.0
2008-03-11 15:10:00,36.8,36.92,36.8,36.9,50500.0,28.4295,28.5222,28.4295,28.5068,50500.0
2008-03-11 15:20:00,36.9,37.05,36.86,37.03,32000.0,28.5068,28.6226,28.4759,28.6072,32000.0
2008-03-11 15:30:00,37.02,37.02,36.94,37.0,50300.0,28.5995,28.5995,28.5377,28.584,50300.0
2008-03-11 15:40:00,37.0,37.0,36.8,36.83,79400.0,28.584,28.584,28.4295,28.4527,79400.0
2008-03-11 15:50:00,36.83,37.03,36.81,37.03,91500.0,28.4527,28.6072,28.4372,28.6072,91500.0
2008-03-12 09:30:00,37.07,37.27,37.03,37.17,7700.0,28.7307,28.8857,28.6997,28.8082,7700.0
2008-03-12 09:40:00,37.09,37.17,36.88,36.93,9400.0,28.7462,28.8082,28.5835,28.6222,9400.0
2008-03-12 09:50:00,36.94,37.02,36.87,37.0,7100.0,28.63,28.692,28.5757,28.6765,7100.0
2008-03-12 10:00:00,36.96,37.01,36.77,36.77,7700.0,28.6455,28.6842,28.4982,28.4982,7700.0
2008-03-12 10:10:00,36.8,37.02,36.77,36.78,20800.0,28.5215,28.692,28.4982,28.506,20800.0
2008-03-12 10:20:00,36.81,36.9,36.81,36.83,6700.0,28.5292,28.599,28.5292,28.5447,6700.0
2008-03-12 10:30:00,36.83,36.89,36.79,36.89,7700.0,28.5447,28.5912,28.5137,28.5912,7700.0
2008-03-12 10:40:00,36.89,37.1,36.89,37.1,8600.0,28.5912,28.754,28.5912,28.754,8600.0
2008-03-12 10:50:00,37.1,37.27,37.1,37.26,9400.0,28.754,28.8857,28.754,28.878,9400.0
2008-03-12 11:00:00,37.27,37.68,37.27,37.68,28000.0,28.8857,29.2035,28.8857,29.2035,28000.0
2008-03-12 11:10:00,37.68,37.83,37.67,37.79,27400.0,29.2035,29.3197,29.1957,29.2887,27400.0
2008-03-12 11:20:00,37.81,37.83,37.6,37.6,9700.0,29.3042,29.3197,29.1415,29.1415,9700.0
2008-03-12 11:30:00,37.61,37.62,37.56,37.58,12400.0,29.1492,29.157,29.1105,29.126,12400.0
2008-03-12 11:40:00,37.62,37.64,37.55,37.55,9200.0,29.157,29.1725,29.1027,29.1027,9200.0
2008-03-12 11:50:00,37.54,37.56,37.5,37.52,7200.0,29.095,29.1105,29.064,29.0795,7200.0
2008-03-12 12:00:00,37.5,37.53,37.48,37.49,6200.0,29.064,29.0872,29.0485,29.0562,6200.0
2008-03-12 12:10:00,37.5,37.57,37.5,37.5,11000.0,29.064,29.1182,29.064,29.064,11000.0
2008-03-12 12:20:00,37.5,37.55,37.5,37.53,9100.0,29.064,29.1027,29.064,29.0872,9100.0
2008-03-12 12:30:00,37.52,37.57,37.51,37.54,6400.0,29.0795,29.1182,29.0717,29.095,6400.0
2008-03-12 12:40:00,37.55,37.59,37.4,37.42,10600.0,29.1027,29.1337,28.9865,29.002,10600.0
2008-03-12 12:50:00,37.42,37.44,37.4,37.44,6300.0,29.002,29.0175,28.9865,29.0175,6300.0
2008-03-12 13:00:00,37.43,37.47,37.43,37.44,4400.0,29.0097,29.0407,29.0097,29.0175,4400.0
2008-03-12 13:10:00,37.45,37.45,37.4,37.41,7200.0,29.0252,29.0252,28.9865,28.9942,7200.0
2008-03-12 13:20:00,37.4,37.49,37.37,37.49,9600.0,28.9865,29.0562,28.9632,29.0562,9600.0
2008-03-12 13:30:00,37.5,37.5,37.35,37.37,6700.0,29.064,29.064,28.9477,28.9632,6700.0
2008-03-12 13:40:00,37.37,37.37,37.19,37.31,9600.0,28.9632,28.9632,28.8237,28.9167,9600.0
2008-03-12 13:50:00,37.31,37.42,37.31,37.41,7200.0,28.9167,29.002,28.9167,28.9942,7200.0
2008-03-12 14:00:00,37.41,37.54,37.39,37.44,11700.0,28.9942,29.095,28.9787,29.0175,11700.0
2008-03-12 14:10:00,37.41,37.44,37.36,37.44,5500.0,28.9942,29.0175,28.9555,29.0175,5500.0
2008-03-12 14:20:00,37.45,37.5,37.4,37.47,8500.0,29.0252,29.064,28.9865,29.0407,8500.0
2008-03-12 14:30:00,37.47,37.6,37.42,37.49,7300.0,29.0407,29.1415,29.002,29.0562,7300.0
2008-03-12 14:40:00,37.5,37.6,37.46,37.5,10800.0,29.064,29.1415,29.033,29.064,10800.0
2008-03-12 14:50:00,37.53,37.53,37.41,37.42,5800.0,29.0872,29.0872,28.9942,29.002,5800.0
2008-03-12 15:00:00,37.4,37.46,37.35,37.38,14900.0,28.9865,29.033,28.9477,28.971,14900.0
2008-03-12 15:10:00,37.37,37.43,37.29,37.42,12500.0,28.9632,29.0097,28.9012,29.002,12500.0
2008-03-12 15:20:00,37.42,37.49,37.36,37.37,9600.0,29.002,29.0562,28.9555,28.9632,9600.0
2008-03-12 15:30:00,37.36,37.39,37.25,37.25,23800.0,28.9555,28.9787,28.8702,28.8702,23800.0
2008-03-12 15:40:00,37.25,37.31,37.15,37.25,25900.0,28.8702,28.9167,28.7927,28.8702,25900.0
2008-03-12 15:50:00,37.25,37.3,37.07,37.1,38000.0,28.8702,28.909,28.7307,28.754,38000.0
2008-03-13 09:30:00,36.57,36.82,36.57,36.77,10400.0,28.3432,28.537,28.3432,28.4982,10400.0
2008-03-13 09:40:00,36.72,36.72,36.39,36.49,17300.0,28.4595,28.4595,28.2037,28.2812,17300.0
2008-03-13 09:50:00,36.49,36.53,36.16,36.18,25700.0,28.2812,28.3122,28.0254,28.0409,25700.0
2008-03-13 10:00:00,36.17,36.28,36.16,36.16,16300.0,28.0332,28.1184,28.0254,28.0254,16300.0
2008-03-13 10:10:00,36.16,36.36,36.11,36.12,20900.0,28.0254,28.1804,27.9867,27.9944,20900.0
2008-03-13 10:20:00,36.09,36.22,35.94,36.01,19800.0,27.9712,28.0719,27.8549,27.9092,19800.0
2008-03-13 10:30:00,36.01,36.02,35.8,35.83,17100.0,27.9092,27.9169,27.7464,27.7697,17100.0
2008-03-13 10:40:00,35.85,35.95,35.74,35.77,11800.0,27.7852,27.8627,27.6999,27.7232,11800.0
2008-03-13 10:50:00,35.76,35.92,35.68,35.89,15400.0,27.7154,27.8394,27.6534,27.8162,15400.0
2008-03-13 11:00:00,35.94,36.33,35.92,36.26,10200.0,27.8549,28.1572,27.8394,28.1029,10200.0
2008-03-13 11:10:00,36.28,36.52,36.28,36.41,8700.0,28.1184,28.3044,28.1184,28.2192,8700.0
2008-03-13 11:20:00,36.44,36.77,36.44,36.56,13300.0,28.2424,28.4982,28.2424,28.3354,13300.0
2008-03-13 11:30:00,36.55,36.72,36.51,36.7,4800.0,28.3277,28.4595,28.2967,28.444,4800.0
2008-03-13 11:40:00,36.7,36.71,36.48,36.49,5000.0,28.444,28.4517,28.2734,28.2812,5000.0
2008-03-13 11:50:00,36.5,36.68,36.5,36.68,4900.0,28.2889,28.4285,28.2889,28.4285,4900.0
2008-03-13 12:00:00,36.69,36.89,36.67,36.71,14600.0,28.4362,28.5912,28.4207,28.4517,14600.0
2008-03-13 12:10:00,36.75,36.85,36.75,36.85,5400.0,28.4827,28.5602,28.4827,28.5602,5400.0
2008-03-13 12:20:00,36.81,36.82,36.67,36.68,13800.0,28.5292,28.537,28.4207,28.4285,13800.0
2008-03-13 12:30:00,36.67,36.75,36.65,36.72,4800.0,28.4207,28.4827,28.4052,28.4595,4800.0
2008-03-13 12:40:00,36.74,36.77,36.51,36.64,11800.0,28.475,28.4982,28.2967,28.3974,11800.0
2008-03-13 12:50:00,36.63,36.69,36.63,36.66,3000.0,28.3897,28.4362,28.3897,28.4129,3000.0
2008-03-13 13:00:00,36.66,36.87,36.65,36.82,7000.0,28.4129,28.5757,28.4052,28.537,7000.0
2008-03-13 13:10:00,36.82,36.89,36.75,36.87,5500.0,28.537,28.5912,28.4827,28.5757,5500.0
2008-03-13 13:20:00,36.93,37.13,36.85,37.07,10900.0,28.6222,28.7772,28.5602,28.7307,10900.0
2008-03-13 13:30:00,37.09,37.25,37.07,37.12,15000.0,28.7462,28.8702,28.7307,28.7695,15000.0
2008-03-13 13:40:00,37.11,37.13,36.91,36.91,20800.0,28.7617,28.7772,28.6067,28.6067,20800.0
2008-03-13 13:50:00,36.94,37.19,36.94,37.02,11900.0,28.63,28.8237,28.63,28.692,11900.0
2008-03-13 14:00:00,37.02,37.11,36.94,36.99,17900.0,28.692,28.7617,28.63,28.6687,17900.0
2008-03-13 14:10:00,37.0,37.07,36.87,36.91,25000.0,28.6765,28.7307,28.5757,28.6067,25000.0
2008-03-13 14:20:00,36.92,37.08,36.9,37.03,7100.0,28.6145,28.7385,28.599,28.6997,7100.0
2008-03-13 14:30:00,37.01,37.02,36.86,37.02,13600.0,28.6842,28.692,28.568,28.692,13600.0
2008-03-13 14:40:00,36.98,37.01,36.88,36.98,6100.0,28.661,28.6842,28.5835,28.661,6100.0
2008-03-13 14:50:00,36.97,37.09,36.95,37.05,6900.0,28.6532,28.7462,28.6377,28.7152,6900.0
2008-03-13 15:00:00,37.09,37.15,36.97,37.11,17900.0,28.7462,28.7927,28.6532,28.7617,17900.0
2008-03-13 15:10:00,37.1,37.14,37.03,37.07,8400.0,28.754,28.785,28.6997,28.7307,8400.0
2008-03-13 15:20:00,37.07,37.21,37.01,37.11,12700.0,28.7307,28.8392,28.6842,28.7617,12700.0
2008-03-13 15:30:00,37.13,37.15,36.96,37.09,64700.0,28.7772,28.7927,28.6455,28.7462,64700.0
2008-03-13 15:40:00,37.1,37.11,36.95,36.98,71300.0,28.754,28.7617,28.6377,28.661,71300.0
2008-03-13 15:50:00,36.99,37.0,36.93,37.0,20800.0,28.6687,28.6765,28.6222,28.6765,20800.0
2008-03-14 09:30:00,37.21,37.21,36.84,36.94,12100.0,28.8392,28.8392,28.5525,28.63,12100.0
2008-03-14 09:40:00,36.92,36.96,36.06,36.06,12500.0,28.6145,28.6455,27.9479,27.9479,12500.0
2008-03-14 09:50:00,36.01,36.3,35.66,35.72,59500.0,27.9092,28.1339,27.6379,27.6844,59500.0
2008-03-14 10:00:00,35.71,36.34,35.29,36.25,33500.0,27.6767,28.1649,27.3511,28.0952,33500.0
2008-03-14 10:10:00,36.25,36.28,35.6,35.99,25400.0,28.0952,28.1184,27.5914,27.8937,25400.0
2008-03-14 10:20:00,35.95,36.09,35.75,35.99,21100.0,27.8627,27.9712,27.7077,27.8937,21100.0
2008-03-14 10:30:00,35.93,36.12,35.72,35.74,20400.0,27.8472,27.9944,27.6844,27.6999,20400.0
2008-03-14 10:40:00,35.73,35.83,35.53,35.73,14700.0,27.6922,27.7697,27.5372,27.6922,14700.0
2008-03-14 10:50:00,35.7,35.87,35.65,35.8,12000.0,27.6689,27.8007,27.6302,27.7464,12000.0
2008-03-14 11:00:00,35.78,35.98,35.73,35.94,9500.0,27.7309,27.8859,27.6922,27.8549,9500.0
2008-03-14 11:10:00,35.96,36.03,35.71,35.86,27100.0,27.8704,27.9247,27.6767,27.7929,27100.0
2008-03-14 11:20:00,35.86,35.86,35.72,35.75,13900.0,27.7929,27.7929,27.6844,27.7077,13900.0
2008-03-14 11:30:00,35.75,35.8,35.68,35.72,18800.0,27.7077,27.7464,27.6534,27.6844,18800.0
2008-03-14 11:40:00,35.72,35.94,35.63,35.84,15300.0,27.6844,27.8549,27.6147,27.7774,15300.0
2008-03-14 11:50:00,35.8,35.86,35.6,35.68,18900.0,27.7464,27.7929,27.5914,27.6534,18900.0
2008-03-14 12:00:00,35.7,35.79,35.65,35.65,10700.0,27.6689,27.7387,27.6302,27.6302,10700.0
2008-03-14 12:10:00,35.62,35.79,35.62,35.72,11300.0,27.6069,27.7387,27.6069,27.6844,11300.0
2008-03-14 12:20:00,35.71,35.71,35.59,35.71,7100.0,27.6767,27.6767,27.5837,27.6767,7100.0
2008-03-14 12:30:00,35.67,35.69,35.52,35.53,8600.0,27.6457,27.6612,27.5294,27.5372,8600.0
2008-03-14 12:40:00,35.52,35.56,35.35,35.5,9400.0,27.5294,27.5604,27.3976,27.5139,9400.0
2008-03-14 12:50:00,35.53,35.71,35.44,35.52,10200.0,27.5372,27.6767,27.4674,27.5294,10200.0
2008-03-14 13:00:00,35.48,35.51,35.31,35.36,8900.0,27.4984,27.5217,27.3666,27.4054,8900.0
2008-03-14 13:10:00,35.39,35.39,35.28,35.28,12800.0,27.4286,27.4286,27.3434,27.3434,12800.0
2008-03-14 13:20:00,35.29,35.36,35.27,35.31,15100.0,27.3511,27.4054,27.3356,27.3666,15100.0
2008-03-14 13:30:00,35.29,35.42,35.27,35.35,17600.0,27.3511,27.4519,27.3356,27.3976,17600.0
2008-03-14 13:40:00,35.35,35.5,35.3,35.49,10000.0,27.3976,27.5139,27.3589,27.5062,10000.0
2008-03-14 13:50:00,35.51,35.52,35.28,35.3,13800.0,27.5217,27.5294,27.3434,27.3589,13800.0
2008-03-14 14:00:00,35.3,35.34,35.2,35.3,15900.0,27.3589,27.3899,27.2814,27.3589,15900.0
2008-03-14 14:10:00,35.3,35.3,35.2,35.2,16600.0,27.3589,27.3589,27.2814,27.2814,16600.0
2008-03-14 14:20:00,35.22,35.26,35.0,35.02,16200.0,27.2969,27.3279,27.1264,27.1419,16200.0
2008-03-14 14:30:00,34.98,35.21,34.96,35.01,35200.0,27.1109,27.2891,27.0954,27.1341,35200.0
2008-03-14 14:40:00,35.03,35.33,35.01,35.05,19900.0,27.1496,27.3821,27.1341,27.1651,19900.0
2008-03-14 14:50:00,35.08,35.25,35.08,35.25,17400.0,27.1884,27.3201,27.1884,27.3201,17400.0
2008-03-14 15:00:00,35.23,35.4,35.22,35.39,25900.0,27.3046,27.4364,27.2969,27.4286,25900.0
2008-03-14 15:10:00,35.39,35.76,35.28,35.72,28500.0,27.4286,27.7154,27.3434,27.6844,28500.0
2008-03-14 15:20:00,35.68,35.79,35.54,35.66,48900.0,27.6534,27.7387,27.5449,27.6379,48900.0
2008-03-14 15:30:00,35.66,35.79,35.47,35.51,53000.0,27.6379,27.7387,27.4907,27.5217,53000.0
2008-03-14 15:40:00,35.51,35.52,35.13,35.25,55200.0,27.5217,27.5294,27.2271,27.3201,55200.0
2008-03-14 15:50:00,35.24,35.44,35.08,35.38,87300.0,27.3124,27.4674,27.1884,27.4209,87300.0
2008-03-17 09:30:00,34.52,34.73,34.09,34.41,37400.0,26.7544,26.9171,26.4211,26.6691,37400.0
2008-03-17 09:40:00,34.44,34.82,34.43,34.61,42100.0,26.6924,26.9869,26.6846,26.8241,42100.0
2008-03-17 09:50:00,34.67,34.81,34.6,34.77,17500.0,26.8706,26.9791,26.8164,26.9481,17500.0
2008-03-17 10:00:00,34.77,34.92,34.69,34.87,18500.0,26.9481,27.0644,26.8861,27.0256,18500.0
2008-03-17 10:10:00,34.92,35.1,34.91,35.02,11700.0,27.0644,27.2039,27.0566,27.1419,11700.0
2008-03-17 10:20:00,35.0,35.27,34.93,35.07,11000.0,27.1264,27.3356,27.0721,27.1806,11000.0
2008-03-17 10:30:00,35.08,35.21,34.92,35.21,22400.0,27.1884,27.2891,27.0644,27.2891,22400.0
2008-03-17 10:40:00,35.22,35.35,35.14,35.28,11700.0,27.2969,27.3976,27.2349,27.3434,11700.0
2008-03-17 10:50:00,35.23,35.38,34.89,34.97,47100.0,27.3046,27.4209,27.0411,27.1031,47100.0
2008-03-17 11:00:00,35.0,35.16,34.9,35.1,24200.0,27.1264,27.2504,27.0489,27.2039,24200.0
2008-03-17 11:10:00,35.06,35.16,34.76,34.87,14800.0,27.1729,27.2504,26.9404,27.0256,14800.0
2008-03-17 11:20:00,34.86,34.95,34.82,34.83,29900.0,27.0179,27.0876,26.9869,26.9946,29900.0
2008-03-17 11:30:00,34.82,34.99,34.76,34.82,17900.0,26.9869,27.1186,26.9404,26.9869,17900.0
2008-03-17 11:40:00,34.8,34.97,34.76,34.92,49700.0,26.9714,27.1031,26.9404,27.0644,49700.0
2008-03-17 11:50:00,34.92,34.96,34.75,34.75,81600.0,27.0644,27.0954,26.9326,26.9326,81600.0
2008-03-17 12:00:00,34.75,34.94,34.67,34.84,79300.0,26.9326,27.0799,26.8706,27.0024,79300.0
2008-03-17 12:10:00,34.85,34.88,34.73,34.84,32100.0,27.0101,27.0334,26.9171,27.0024,32100.0
2008-03-17 12:20:00,34.81,34.85,34.75,34.84,37300.0,26.9791,27.0101,26.9326,27.0024,37300.0
2008-03-17 12:30:00,34.83,35.01,34.72,34.74,39900.0,26.9946,27.1341,26.9094,26.9249,39900.0
2008-03-17 12:40:00,34.74,34.86,34.74,34.77,14000.0,26.9249,27.0179,26.9249,26.9481,14000.0
2008-03-17 12:50:00,34.81,34.87,34.72,34.72,9000.0,26.9791,27.0256,26.9094,26.9094,9000.0
2008-03-17 13:00:00,34.74,34.82,34.68,34.75,20700.0,26.9249,26.9869,26.8784,26.9326,20700.0
2008-03-17 13:10:00,34.72,34.82,34.69,34.77,23700.0,26.9094,26.9869,26.8861,26.9481,23700.0
2008-03-17 13:20:00,34.77,34.77,34.61,34.69,34100.0,26.9481,26.9481,26.8241,26.8861,34100.0
2008-03-17 13:30:00,34.68,34.82,34.63,34.69,37300.0,26.8784,26.9869,26.8396,26.8861,37300.0
2008-03-17 13:40:00,34.69,35.0,34.65,34.88,15800.0,26.8861,27.1264,26.8551,27.0334,15800.0
2008-03-17 13:50:00,34.91,35.02,34.87,35.01,21000.0,27.0566,27.1419,27.0256,27.1341,21000.0
2008-03-17 14:00:00,35.01,35.16,34.89,35.15,21600.0,27.1341,27.2504,27.0411,27.2426,21600.0
2008-03-17 14:10:00,35.16,35.16,34.91,34.93,25000.0,27.2504,27.2504,27.0566,27.0721,25000.0
2008-03-17 14:20:00,34.93,34.98,34.79,34.83,18200.0,27.0721,27.1109,26.9636,26.9946,18200.0
2008-03-17 14:30:00,34.85,34.99,34.78,34.97,18400.0,27.0101,27.1186,26.9559,27.1031,18400.0
2008-03-17 14:40:00,34.99,35.12,34.94,34.94,18700.0,27.1186,27.2194,27.0799,27.0799,18700.0
2008-03-17 14:50:00,34.95,35.11,34.89,34.98,26700.0,27.0876,27.2116,27.0411,27.1109,26700.0
2008-03-17 15:00:00,34.98,35.34,34.98,35.22,35300.0,27.1109,27.3899,27.1109,27.2969,35300.0
2008-03-17 15:10:00,35.21,35.21,35.0,35.06,30400.0,27.2891,27.2891,27.1264,27.1729,30400.0
2008-03-17 15:20:00,35.07,35.34,35.05,35.14,30000.0,27.1806,27.3899,27.1651,27.2349,30000.0
2008-03-17 15:30:00,35.09,35.45,35.09,35.37,29800.0,27.1961,27.4752,27.1961,27.4131,29800.0
2008-03-17 15:40:00,35.38,35.41,35.03,35.2,33600.0,27.4209,27.4442,27.1496,27.2814,33600.0
2008-03-17 15:50:00,35.21,35.21,34.86,34.87,48300.0,27.2891,27.2891,27.0179,27.0256,48300.0
2008-03-18 09:30:00,35.35,35.82,35.14,35.74,20300.0,27.3976,27.7619,27.2349,27.6999,20300.0
2008-03-18 09:40:00,35.7,35.78,35.46,35.72,18400.0,27.6689,27.7309,27.4829,27.6844,18400.0
2008-03-18 09:50:00,35.7,35.78,35.57,35.57,9700.0,27.6689,27.7309,27.5682,27.5682,9700.0
2008-03-18 10:00:00,35.7,35.74,35.61,35.66,13100.0,27.6689,27.6999,27.5992,27.6379,13100.0
2008-03-18 10:10:00,35.65,35.67,35.51,35.58,9100.0,27.6302,27.6457,27.5217,27.5759,9100.0
2008-03-18 10:20:00,35.59,35.68,35.55,35.59,8700.0,27.5837,27.6534,27.5527,27.5837,8700.0
2008-03-18 10:30:00,35.53,35.78,35.53,35.76,13200.0,27.5372,27.7309,27.5372,27.7154,13200.0
2008-03-18 10:40:00,35.77,35.78,35.67,35.71,5000.0,27.7232,27.7309,27.6457,27.6767,5000.0
2008-03-18 10:50:00,35.71,35.86,35.66,35.82,5000.0,27.6767,27.7929,27.6379,27.7619,5000.0
2008-03-18 11:00:00,35.79,35.97,35.79,35.9,4600.0,27.7387,27.8782,27.7387,27.8239,4600.0
2008-03-18 11:10:00,35.95,35.96,35.88,35.94,5100.0,27.8627,27.8704,27.8084,27.8549,5100.0
2008-03-18 11:20:00,35.93,35.97,35.89,35.9,3800.0,27.8472,27.8782,27.8162,27.8239,3800.0
2008-03-18 11:30:00,35.9,36.0,35.9,35.97,3700.0,27.8239,27.9014,27.8239,27.8782,3700.0
2008-03-18 11:40:00,35.97,36.06,35.97,36.03,4000.0,27.8782,27.9479,27.8782,27.9247,4000.0
2008-03-18 11:50:00,35.99,36.0,35.84,35.86,4800.0,27.8937,27.9014,27.7774,27.7929,4800.0
2008-03-18 12:00:00,35.85,35.87,35.75,35.79,4000.0,27.7852,27.8007,27.7077,27.7387,4000.0
2008-03-18 12:10:00,35.8,35.84,35.75,35.77,5000.0,27.7464,27.7774,27.7077,27.7232,5000.0
2008-03-18 12:20:00,35.79,35.81,35.71,35.77,2500.0,27.7387,27.7542,27.6767,27.7232,2500.0
2008-03-18 12:30:00,35.79,35.84,35.75,35.79,3700.0,27.7387,27.7774,27.7077,27.7387,3700.0
2008-03-18 12:40:00,35.82,35.85,35.79,35.81,2800.0,27.7619,27.7852,27.7387,27.7542,2800.0
2008-03-18 12:50:00,35.79,35.89,35.78,35.87,4600.0,27.7387,27.8162,27.7309,27.8007,4600.0
2008-03-18 13:00:00,35.87,35.9,35.82,35.86,3200.0,27.8007,27.8239,27.7619,27.7929,3200.0
2008-03-18 13:10:00,35.83,35.99,35.82,35.99,4600.0,27.7697,27.8937,27.7619,27.8937,4600.0
2008-03-18 13:20:00,35.98,36.01,35.91,35.93,3000.0,27.8859,27.9092,27.8317,27.8472,3000.0
2008-03-18 13:30:00,35.97,36.07,35.97,35.99,17900.0,27.8782,27.9557,27.8782,27.8937,17900.0
2008-03-18 13:40:00,36.0,36.08,35.98,36.06,7500.0,27.9014,27.9634,27.8859,27.9479,7500.0
2008-03-18 13:50:00,36.07,36.07,36.01,36.03,1700.0,27.9557,27.9557,27.9092,27.9247,1700.0
2008-03-18 14:00:00,36.0,36.08,35.83,35.88,14400.0,27.9014,27.9634,27.7697,27.8084,14400.0
2008-03-18 14:10:00,35.83,35.86,35.23,35.63,25200.0,27.7697,27.7929,27.3046,27.6147,25200.0
2008-03-18 14:20:00,35.62,35.85,35.26,35.36,39200.0,27.6069,27.7852,27.3279,27.4054,39200.0
2008-03-18 14:30:00,35.34,35.49,35.11,35.47,33700.0,27.3899,27.5062,27.2116,27.4907,33700.0
2008-03-18 14:40:00,35.41,35.7,35.32,35.62,19100.0,27.4442,27.6689,27.3744,27.6069,19100.0
2008-03-18 14:50:00,35.64,36.0,35.62,35.95,17400.0,27.6224,27.9014,27.6069,27.8627,17400.0
2008-03-18 15:00:00,35.98,36.02,35.92,36.01,25100.0,27.8859,27.9169,27.8394,27.9092,25100.0
2008-03-18 15:10:00,36.05,36.05,35.9,35.95,14900.0,27.9402,27.9402,27.8239,27.8627,14900.0
2008-03-18 15:20:00,35.95,36.16,35.95,36.14,24600.0,27.8627,28.0254,27.8627,28.0099,24600.0
2008-03-18 15:30:00,36.14,36.27,36.13,36.24,25100.0,28.0099,28.1107,28.0022,28.0874,25100.0
2008-03-18 15:40:00,36.22,36.36,36.22,36.33,25900.0,28.0719,28.1804,28.0719,28.1572,25900.0
2008-03-18 15:50:00,36.33,36.43,36.33,36.36,60900.0,28.1572,28.2347,28.1572,28.1804,60900.0
2008-03-19 09:30:00,36.62,37.06,36.62,36.85,19800.0,28.3819,28.723,28.3819,28.5602,19800.0
2008-03-19 09:40:00,36.82,36.96,36.57,36.68,18300.0,28.537,28.6455,28.3432,28.4285,18300.0
2008-03-19 09:50:00,36.69,36.69,36.11,36.27,31000.0,28.4362,28.4362,27.9867,28.1107,31000.0
2008-03-19 10:00:00,36.25,36.35,36.18,36.24,23800.0,28.0952,28.1727,28.0409,28.0874,23800.0
2008-03-19 10:10:00,36.2,36.3,35.93,35.95,19300.0,28.0564,28.1339,27.8472,27.8627,19300.0
2008-03-19 10:20:00,35.94,36.0,35.87,35.98,15400.0,27.8549,27.9014,27.8007,27.8859,15400.0
2008-03-19 10:30:00,35.97,35.98,35.78,35.82,16400.0,27.8782,27.8859,27.7309,27.7619,16400.0
2008-03-19 10:40:00,35.82,35.85,35.7,35.75,27400.0,27.7619,27.7852,27.6689,27.7077,27400.0
2008-03-19 10:50:00,35.75,35.8,35.75,35.77,22400.0,27.7077,27.7464,27.7077,27.7232,22400.0
2008-03-19 11:00:00,35.78,35.87,35.75,35.8,26700.0,27.7309,27.8007,27.7077,27.7464,26700.0
2008-03-19 11:10:00,35.79,35.82,35.76,35.76,23300.0,27.7387,27.7619,27.7154,27.7154,23300.0
2008-03-19 11:20:00,35.75,35.75,35.68,35.72,17200.0,27.7077,27.7077,27.6534,27.6844,17200.0
2008-03-19 11:30:00,35.71,35.74,35.62,35.62,23600.0,27.6767,27.6999,27.6069,27.6069,23600.0
2008-03-19 11:40:00,35.63,35.66,35.44,35.49,14900.0,27.6147,27.6379,27.4674,27.5062,14900.0
2008-03-19 11:50:00,35.5,35.5,35.38,35.4,23000.0,27.5139,27.5139,27.4209,27.4364,23000.0
2008-03-19 12:00:00,35.42,35.48,35.42,35.45,33400.0,27.4519,27.4984,27.4519,27.4752,33400.0
2008-03-19 12:10:00,35.45,35.45,35.31,35.32,53900.0,27.4752,27.4752,27.3666,27.3744,53900.0
2008-03-19 12:20:00,35.31,35.36,35.12,35.19,48500.0,27.3666,27.4054,27.2194,27.2736,48500.0
2008-03-19 12:30:00,35.2,35.32,35.07,35.12,17100.0,27.2814,27.3744,27.1806,27.2194,17100.0
2008-03-19 12:40:00,35.12,35.28,35.06,35.23,35900.0,27.2194,27.3434,27.1729,27.3046,35900.0
2008-03-19 12:50:00,35.23,35.39,35.22,35.3,10400.0,27.3046,27.4286,27.2969,27.3589,10400.0
2008-03-19 13:00:00,35.3,35.53,35.3,35.45,11100.0,27.3589,27.5372,27.3589,27.4752,11100.0
2008-03-19 13:10:00,35.45,35.45,35.3,35.43,12500.0,27.4752,27.4752,27.3589,27.4597,12500.0
2008-03-19 13:20:00,35.41,35.47,35.33,35.39,17600.0,27.4442,27.4907,27.3821,27.4286,17600.0
2008-03-19 13:30:00,35.38,35.43,35.2,35.2,22800.0,27.4209,27.4597,27.2814,27.2814,22800.0
2008-03-19 13:40:00,35.2,35.26,35.17,35.21,7400.0,27.2814,27.3279,27.2581,27.2891,7400.0
2008-03-19 13:50:00,35.19,35.21,35.04,35.12,28200.0,27.2736,27.2891,27.1574,27.2194,28200.0
2008-03-19 14:00:00,35.12,35.18,35.08,35.15,19200.0,27.2194,27.2659,27.1884,27.2426,19200.0
2008-03-19 14:10:00,35.16,35.2,35.04,35.07,12600.0,27.2504,27.2814,27.1574,27.1806,12600.0
2008-03-19 14:20:00,35.08,35.19,35.04,35.1,22700.0,27.1884,27.2736,27.1574,27.2039,22700.0
2008-03-19 14:30:00,35.08,35.14,34.96,35.0,21200.0,27.1884,27.2349,27.0954,27.1264,21200.0
2008-03-19 14:40:00,34.99,35.04,34.96,34.99,20700.0,27.1186,27.1574,27.0954,27.1186,20700.0
2008-03-19 14:50:00,34.99,35.11,34.95,35.09,44100.0,27.1186,27.2116,27.0876,27.1961,44100.0
2008-03-19 15:00:00,35.09,35.16,35.02,35.12,33700.0,27.1961,27.2504,27.1419,27.2194,33700.0
2008-03-19 15:10:00,35.14,35.18,35.0,35.06,26200.0,27.2349,27.2659,27.1264,27.1729,26200.0
2008-03-19 15:20:00,35.06,35.06,34.91,34.98,29400.0,27.1729,27.1729,27.0566,27.1109,29400.0
2008-03-19 15:30:00,34.98,35.04,34.84,34.84,38900.0,27.1109,27.1574,27.0024,27.0024,38900.0
2008-03-19 15:40:00,34.83,34.97,34.8,34.81,69300.0,26.9946,27.1031,26.9714,26.9791,69300.0
2008-03-19 15:50:00,34.82,34.82,34.66,34.73,112300.0,26.9869,26.9869,26.8629,26.9171,112300.0
2008-03-20 09:30:00,34.6,34.87,34.51,34.78,81200.0,26.8164,27.0256,26.7466,26.9559,81200.0
2008-03-20 09:40:00,34.78,34.79,34.49,34.49,12000.0,26.9559,26.9636,26.7311,26.7311,12000.0
2008-03-20 09:50:00,34.51,34.67,34.28,34.59,19900.0,26.7466,26.8706,26.5684,26.8086,19900.0
2008-03-20 10:00:00,34.6,34.69,34.5,34.64,58200.0,26.8164,26.8861,26.7389,26.8474,58200.0
2008-03-20 10:10:00,34.68,34.73,34.6,34.63,21600.0,26.8784,26.9171,26.8164,26.8396,21600.0
2008-03-20 10:20:00,34.63,34.76,34.63,34.76,28300.0,26.8396,26.9404,26.8396,26.9404,28300.0
2008-03-20 10:30:00,34.74,34.77,34.61,34.7,48200.0,26.9249,26.9481,26.8241,26.8939,48200.0
2008-03-20 10:40:00,34.69,34.78,34.56,34.73,17600.0,26.8861,26.9559,26.7854,26.9171,17600.0
2008-03-20 10:50:00,34.76,34.89,34.73,34.8,37300.0,26.9404,27.0411,26.9171,26.9714,37300.0
2008-03-20 11:00:00,34.8,34.8,34.68,34.79,15200.0,26.9714,26.9714,26.8784,26.9636,15200.0
2008-03-20 11:10:00,34.79,34.8,34.69,34.72,28400.0,26.9636,26.9714,26.8861,26.9094,28400.0
2008-03-20 11:20:00,34.72,34.9,34.71,34.88,17900.0,26.9094,27.0489,26.9016,27.0334,17900.0
2008-03-20 11:30:00,34.9,34.92,34.72,34.72,14400.0,27.0489,27.0644,26.9094,26.9094,14400.0
2008-03-20 11:40:00,34.71,34.71,34.44,34.44,18600.0,26.9016,26.9016,26.6924,26.6924,18600.0
2008-03-20 11:50:00,34.44,34.45,34.33,34.33,16100.0,26.6924,26.7001,26.6071,26.6071,16100.0
2008-03-20 12:00:00,34.33,34.42,34.32,34.37,16500.0,26.6071,26.6769,26.5994,26.6381,16500.0
2008-03-20 12:10:00,34.36,34.41,34.28,34.39,9100.0,26.6304,26.6691,26.5684,26.6536,9100.0
2008-03-20 12:20:00,34.4,34.4,34.26,34.28,6200.0,26.6614,26.6614,26.5529,26.5684,6200.0
2008-03-20 12:30:00,34.3,34.35,34.16,34.19,9700.0,26.5839,26.6226,26.4754,26.4986,9700.0
2008-03-20 12:40:00,34.19,34.26,34.17,34.23,16400.0,26.4986,26.5529,26.4831,26.5296,16400.0
2008-03-20 12:50:00,34.25,34.29,34.14,34.16,9900.0,26.5451,26.5761,26.4598,26.4754,9900.0
2008-03-20 13:00:00,34.18,34.25,34.17,34.24,14000.0,26.4909,26.5451,26.4831,26.5374,14000.0
2008-03-20 13:10:00,34.23,34.24,34.18,34.21,22500.0,26.5296,26.5374,26.4909,26.5141,22500.0
2008-03-20 13:20:00,34.21,34.22,34.12,34.17,27600.0,26.5141,26.5219,26.4443,26.4831,27600.0
2008-03-20 13:30:00,34.17,34.35,34.16,34.3,32000.0,26.4831,26.6226,26.4754,26.5839,32000.0
2008-03-20 13:40:00,34.3,34.35,34.2,34.31,25200.0,26.5839,26.6226,26.5064,26.5916,25200.0
2008-03-20 13:50:00,34.32,34.39,34.27,34.37,22000.0,26.5994,26.6536,26.5606,26.6381,22000.0
2008-03-20 14:00:00,34.39,34.48,34.33,34.4,12700.0,26.6536,26.7234,26.6071,26.6614,12700.0
2008-03-20 14:10:00,34.39,34.5,34.35,34.4,16900.0,26.6536,26.7389,26.6226,26.6614,16900.0
2008-03-20 14:20:00,34.39,34.42,34.38,34.41,6300.0,26.6536,26.6769,26.6459,26.6691,6300.0
2008-03-20 14:30:00,34.39,34.67,34.39,34.66,14200.0,26.6536,26.8706,26.6536,26.8629,14200.0
2008-03-20 14:40:00,34.65,34.65,34.49,34.57,20700.0,26.8551,26.8551,26.7311,26.7931,20700.0
2008-03-20 14:50:00,34.59,34.72,34.56,34.68,15700.0,26.8086,26.9094,26.7854,26.8784,15700.0
2008-03-20 15:00:00,34.68,34.73,34.66,34.68,16900.0,26.8784,26.9171,26.8629,26.8784,16900.0
2008-03-20 15:10:00,34.67,34.75,34.64,34.7,32400.0,26.8706,26.9326,26.8474,26.8939,32400.0
2008-03-20 15:20:00,34.7,34.77,34.56,34.57,29500.0,26.8939,26.9481,26.7854,26.7931,29500.0
2008-03-20 15:30:00,34.57,34.6,34.38,34.47,28900.0,26.7931,26.8164,26.6459,26.7156,28900.0
2008-03-20 15:40:00,34.48,34.48,34.19,34.28,67100.0,26.7234,26.7234,26.4986,26.5684,67100.0
2008-03-20 15:50:00,34.32,34.64,34.24,34.34,95000.0,26.5994,26.8474,26.5374,26.6149,95000.0
2008-03-24 09:30:00,34.26,34.59,34.1,34.47,22500.0,26.5529,26.8086,26.4288,26.7156,22500.0
2008-03-24 09:40:00,34.53,34.84,34.44,34.81,18500.0,26.7621,27.0024,26.6924,26.9791,18500.0
2008-03-24 09:50:00,34.83,35.0,34.79,34.94,12000.0,26.9946,27.1264,26.9636,27.0799,12000.0
2008-03-24 10:00:00,35.0,35.09,34.98,35.03,7900.0,27.1264,27.1961,27.1109,27.1496,7900.0
2008-03-24 10:10:00,35.02,35.09,34.87,35.0,19200.0,27.1419,27.1961,27.0256,27.1264,19200.0
2008-03-24 10:20:00,35.0,35.12,35.0,35.05,30700.0,27.1264,27.2194,27.1264,27.1651,30700.0
2008-03-24 10:30:00,35.03,35.23,35.0,35.21,33600.0,27.1496,27.3046,27.1264,27.2891,33600.0
2008-03-24 10:40:00,35.2,35.24,35.07,35.09,37800.0,27.2814,27.3124,27.1806,27.1961,37800.0
2008-03-24 10:50:00,35.06,35.09,34.96,35.0,16200.0,27.1729,27.1961,27.0954,27.1264,16200.0
2008-03-24 11:00:00,35.0,35.06,35.0,35.0,9200.0,27.1264,27.1729,27.1264,27.1264,9200.0
2008-03-24 11:10:00,35.0,35.05,34.97,35.0,28300.0,27.1264,27.1651,27.1031,27.1264,28300.0
2008-03-24 11:20:00,35.0,35.1,34.99,35.1,14300.0,27.1264,27.2039,27.1186,27.2039,14300.0
2008-03-24 11:30:00,35.12,35.26,35.09,35.22,12700.0,27.2194,27.3279,27.1961,27.2969,12700.0
2008-03-24 11:40:00,35.25,35.43,35.25,35.39,27700.0,27.3201,27.4597,27.3201,27.4286,27700.0
2008-03-24 11:50:00,35.38,35.39,35.25,35.26,16100.0,27.4209,27.4286,27.3201,27.3279,16100.0
2008-03-24 12:00:00,35.23,35.34,35.23,35.34,18600.0,27.3046,27.3899,27.3046,27.3899,18600.0
2008-03-24 12:10:00,35.33,35.44,35.32,35.4,41300.0,27.3821,27.4674,27.3744,27.4364,41300.0
2008-03-24 12:20:00,35.4,35.41,35.35,35.36,15500.0,27.4364,27.4442,27.3976,27.4054,15500.0
2008-03-24 12:30:00,35.36,35.41,35.33,35.39,14200.0,27.4054,27.4442,27.3821,27.4286,14200.0
2008-03-24 12:40:00,35.41,35.48,35.41,35.45,15800.0,27.4442,27.4984,27.4442,27.4752,15800.0
2008-03-24 12:50:00,35.45,35.54,35.42,35.47,17800.0,27.4752,27.5449,27.4519,27.4907,17800.0
2008-03-24 13:00:00,35.46,35.51,35.4,35.51,11000.0,27.4829,27.5217,27.4364,27.5217,11000.0
2008-03-24 13:10:00,35.51,35.56,35.44,35.56,162600.0,27.5217,27.5604,27.4674,27.5604,162600.0
2008-03-24 13:20:00,35.52,35.56,35.51,35.56,8100.0,27.5294,27.5604,27.5217,27.5604,8100.0
2008-03-24 13:30:00,35.54,35.57,35.45,35.5,16800.0,27.5449,27.5682,27.4752,27.5139,16800.0
2008-03-24 13:40:00,35.5,35.6,35.5,35.6,9600.0,27.5139,27.5914,27.5139,27.5914,9600.0
2008-03-24 13:50:00,35.6,35.64,35.43,35.56,13100.0,27.5914,27.6224,27.4597,27.5604,13100.0
2008-03-24 14:00:00,35.56,35.58,35.44,35.46,17100.0,27.5604,27.5759,27.4674,27.4829,17100.0
2008-03-24 14:10:00,35.46,35.54,35.42,35.5,12700.0,27.4829,27.5449,27.4519,27.5139,12700.0
2008-03-24 14:20:00,35.53,35.55,35.5,35.55,9400.0,27.5372,27.5527,27.5139,27.5527,9400.0
2008-03-24 14:30:00,35.55,35.58,35.49,35.53,10300.0,27.5527,27.5759,27.5062,27.5372,10300.0
2008-03-24 14:40:00,35.52,35.64,35.47,35.47,71000.0,27.5294,27.6224,27.4907,27.4907,71000.0
2008-03-24 14:50:00,35.47,35.53,35.39,35.42,21600.0,27.4907,27.5372,27.4286,27.4519,21600.0
2008-03-24 15:00:00,35.42,35.57,35.42,35.48,41800.0,27.4519,27.5682,27.4519,27.4984,41800.0
2008-03-24 15:10:00,35.48,35.64,35.48,35.55,23100.0,27.4984,27.6224,27.4984,27.5527,23100.0
2008-03-24 15:20:00,35.57,35.58,35.33,35.33,26100.0,27.5682,27.5759,27.3821,27.3821,26100.0
2008-03-24 15:30:00,35.32,35.5,35.26,35.27,50300.0,27.3744,27.5139,27.3279,27.3356,50300.0
2008-03-24 15:40:00,35.28,35.28,35.0,35.01,107800.0,27.3434,27.3434,27.1264,27.1341,107800.0
2008-03-24 15:50:00,35.03,35.04,34.94,35.01,142200.0,27.1496,27.1574,27.0799,27.1341,142200.0
2008-03-25 09:30:00,34.92,35.05,34.76,34.91,17000.0,27.0644,27.1651,26.9404,27.0566,17000.0
2008-03-25 09:40:00,34.92,35.13,34.85,34.86,35100.0,27.0644,27.2271,27.0101,27.0179,35100.0
2008-03-25 09:50:00,34.87,34.94,34.78,34.83,36700.0,27.0256,27.0799,26.9559,26.9946,36700.0
2008-03-25 10:00:00,34.81,34.81,34.58,34.69,27100.0,26.9791,26.9791,26.8009,26.8861,27100.0
2008-03-25 10:10:00,34.67,34.7,34.41,34.58,57700.0,26.8706,26.8939,26.6691,26.8009,57700.0
2008-03-25 10:20:00,34.61,34.75,34.6,34.7,29000.0,26.8241,26.9326,26.8164,26.8939,29000.0
2008-03-25 10:30:00,34.7,34.7,34.66,34.67,28200.0,26.8939,26.8939,26.8629,26.8706,28200.0
2008-03-25 10:40:00,34.68,34.89,34.65,34.89,49600.0,26.8784,27.0411,26.8551,27.0411,49600.0
2008-03-25 10:50:00,34.87,34.91,34.8,34.8,42400.0,27.0256,27.0566,26.9714,26.9714,42400.0
2008-03-25 11:00:00,34.83,34.83,34.76,34.8,32300.0,26.9946,26.9946,26.9404,26.9714,32300.0
2008-03-25 11:10:00,34.79,35.05,34.78,34.93,19400.0,26.9636,27.1651,26.9559,27.0721,19400.0
2008-03-25 11:20:00,34.92,34.92,34.87,34.89,25100.0,27.0644,27.0644,27.0256,27.0411,25100.0
2008-03-25 11:30:00,34.89,35.05,34.89,34.98,18600.0,27.0411,27.1651,27.0411,27.1109,18600.0
2008-03-25 11:40:00,34.98,35.04,34.95,34.98,9000.0,27.1109,27.1574,27.0876,27.1109,9000.0
2008-03-25 11:50:00,34.98,35.02,34.88,34.88,13400.0,27.1109,27.1419,27.0334,27.0334,13400.0
2008-03-25 12:00:00,34.88,34.9,34.88,34.9,19400.0,27.0334,27.0489,27.0334,27.0489,19400.0
2008-03-25 12:10:00,34.9,34.97,34.88,34.97,9000.0,27.0489,27.1031,27.0334,27.1031,9000.0
2008-03-25 12:20:00,34.97,35.08,34.97,35.05,4300.0,27.1031,27.1884,27.1031,27.1651,4300.0
2008-03-25 12:30:00,35.05,35.13,35.02,35.13,8900.0,27.1651,27.2271,27.1419,27.2271,8900.0
2008-03-25 12:40:00,35.13,35.24,35.12,35.23,10200.0,27.2271,27.3124,27.2194,27.3046,10200.0
2008-03-25 12:50:00,35.23,35.26,35.16,35.2,41200.0,27.3046,27.3279,27.2504,27.2814,41200.0
2008-03-25 13:00:00,35.19,35.37,35.16,35.36,150200.0,27.2736,27.4131,27.2504,27.4054,150200.0
2008-03-25 13:10:00,35.36,35.4,35.3,35.37,117400.0,27.4054,27.4364,27.3589,27.4131,117400.0
2008-03-25 13:20:00,35.36,35.43,35.32,35.43,45900.0,27.4054,27.4597,27.3744,27.4597,45900.0
2008-03-25 13:30:00,35.45,35.5,35.35,35.39,102700.0,27.4752,27.5139,27.3976,27.4286,102700.0
2008-03-25 13:40:00,35.39,35.48,35.37,35.43,87600.0,27.4286,27.4984,27.4131,27.4597,87600.0
2008-03-25 13:50:00,35.44,35.59,35.43,35.53,43600.0,27.4674,27.5837,27.4597,27.5372,43600.0
2008-03-25 14:00:00,35.55,35.65,35.48,35.65,8300.0,27.5527,27.6302,27.4984,27.6302,8300.0
2008-03-25 14:10:00,35.63,35.67,35.59,35.61,30900.0,27.6147,27.6457,27.5837,27.5992,30900.0
2008-03-25 14:20:00,35.63,35.7,35.62,35.65,28700.0,27.6147,27.6689,27.6069,27.6302,28700.0
2008-03-25 14:30:00,35.67,35.69,35.59,35.65,55400.0,27.6457,27.6612,27.5837,27.6302,55400.0
2008-03-25 14:40:00,35.65,35.66,35.52,35.58,40800.0,27.6302,27.6379,27.5294,27.5759,40800.0
2008-03-25 14:50:00,35.59,35.73,35.58,35.7,54400.0,27.5837,27.6922,27.5759,27.6689,54400.0
2008-03-25 15:00:00,35.69,35.84,35.69,35.77,67900.0,27.6612,27.7774,27.6612,27.7232,67900.0
2008-03-25 15:10:00,35.76,35.85,35.71,35.81,93500.0,27.7154,27.7852,27.6767,27.7542,93500.0
2008-03-25 15:20:00,35.79,35.87,35.75,35.82,30000.0,27.7387,27.8007,27.7077,27.7619,30000.0
2008-03-25 15:30:00,35.82,35.88,35.8,35.85,41800.0,27.7619,27.8084,27.7464,27.7852,41800.0
2008-03-25 15:40:00,35.84,35.88,35.77,35.8,55100.0,27.7774,27.8084,27.7232,27.7464,55100.0
2008-03-25 15:50:00,35.8,35.81,35.67,35.78,67500.0,27.7464,27.7542,27.6457,27.7309,67500.0
2008-03-26 09:30:00,35.39,35.54,35.31,35.37,14500.0,27.4286,27.5449,27.3666,27.4131,14500.0
2008-03-26 09:40:00,35.36,35.54,35.25,35.29,19500.0,27.4054,27.5449,27.3201,27.3511,19500.0
2008-03-26 09:50:00,35.29,35.46,35.2,35.46,44900.0,27.3511,27.4829,27.2814,27.4829,44900.0
2008-03-26 10:00:00,35.47,35.47,35.21,35.41,15300.0,27.4907,27.4907,27.2891,27.4442,15300.0
2008-03-26 10:10:00,35.39,35.43,35.27,35.41,54700.0,27.4286,27.4597,27.3356,27.4442,54700.0
2008-03-26 10:20:00,35.4,35.61,35.4,35.53,26900.0,27.4364,27.5992,27.4364,27.5372,26900.0
2008-03-26 10:30:00,35.44,35.66,35.44,35.52,47700.0,27.4674,27.6379,27.4674,27.5294,47700.0
2008-03-26 10:40:00,35.45,35.53,35.37,35.39,19000.0,27.4752,27.5372,27.4131,27.4286,19000.0
2008-03-26 10:50:00,35.4,35.49,35.38,35.44,47200.0,27.4364,27.5062,27.4209,27.4674,47200.0
2008-03-26 11:00:00,35.44,35.47,35.4,35.41,7200.0,27.4674,27.4907,27.4364,27.4442,7200.0
2008-03-26 11:10:00,35.44,35.49,35.4,35.4,6600.0,27.4674,27.5062,27.4364,27.4364,6600.0
2008-03-26 11:20:00,35.36,35.6,35.35,35.58,23700.0,27.4054,27.5914,27.3976,27.5759,23700.0
2008-03-26 11:30:00,35.62,35.71,35.58,35.66,17200.0,27.6069,27.6767,27.5759,27.6379,17200.0
2008-03-26 11:40:00,35.65,35.72,35.6,35.72,7400.0,27.6302,27.6844,27.5914,27.6844,7400.0
2008-03-26 11:50:00,35.69,35.76,35.67,35.71,7900.0,27.6612,27.7154,27.6457,27.6767,7900.0
2008-03-26 12:00:00,35.7,35.86,35.7,35.85,29600.0,27.6689,27.7929,27.6689,27.7852,29600.0
2008-03-26 12:10:00,35.85,35.85,35.74,35.74,5700.0,27.7852,27.7852,27.6999,27.6999,5700.0
2008-03-26 12:20:00,35.75,35.86,35.73,35.85,7000.0,27.7077,27.7929,27.6922,27.7852,7000.0
2008-03-26 12:30:00,35.86,35.86,35.79,35.81,6500.0,27.7929,27.7929,27.7387,27.7542,6500.0
2008-03-26 12:40:00,35.79,35.81,35.74,35.78,6400.0,27.7387,27.7542,27.6999,27.7309,6400.0
2008-03-26 12:50:00,35.77,35.77,35.64,35.72,8700.0,27.7232,27.7232,27.6224,27.6844,8700.0
2008-03-26 13:00:00,35.68,35.72,35.59,35.59,6500.0,27.6534,27.6844,27.5837,27.5837,6500.0
2008-03-26 13:10:00,35.61,35.64,35.58,35.6,7000.0,27.5992,27.6224,27.5759,27.5914,7000.0
2008-03-26 13:20:00,35.59,35.59,35.54,35.59,6300.0,27.5837,27.5837,27.5449,27.5837,6300.0
2008-03-26 13:30:00,35.57,35.58,35.48,35.55,6300.0,27.5682,27.5759,27.4984,27.5527,6300.0
2008-03-26 13:40:00,35.56,35.57,35.5,35.54,6000.0,27.5604,27.5682,27.5139,27.5449,6000.0
2008-03-26 13:50:00,35.52,35.58,35.52,35.58,4500.0,27.5294,27.5759,27.5294,27.5759,4500.0
2008-03-26 14:00:00,35.57,35.68,35.55,35.68,17100.0,27.5682,27.6534,27.5527,27.6534,17100.0
2008-03-26 14:10:00,35.67,35.75,35.66,35.7,12100.0,27.6457,27.7077,27.6379,27.6689,12100.0
2008-03-26 14:20:00,35.71,35.76,35.67,35.76,9000.0,27.6767,27.7154,27.6457,27.7154,9000.0
2008-03-26 14:30:00,35.75,35.84,35.7,35.76,7700.0,27.7077,27.7774,27.6689,27.7154,7700.0
2008-03-26 14:40:00,35.76,35.76,35.71,35.73,9100.0,27.7154,27.7154,27.6767,27.6922,9100.0
2008-03-26 14:50:00,35.75,35.88,35.75,35.88,12600.0,27.7077,27.8084,27.7077,27.8084,12600.0
2008-03-26 15:00:00,35.97,35.98,35.85,35.91,10300.0,27.8782,27.8859,27.7852,27.8317,10300.0
2008-03-26 15:10:00,35.91,35.91,35.74,35.88,20400.0,27.8317,27.8317,27.6999,27.8084,20400.0
2008-03-26 15:20:00,35.87,35.92,35.77,35.78,16400.0,27.8007,27.8394,27.7232,27.7309,16400.0
2008-03-26 15:30:00,35.79,35.82,35.74,35.78,18000.0,27.7387,27.7619,27.6999,27.7309,18000.0
2008-03-26 15:40:00,35.76,35.82,35.75,35.81,12000.0,27.7154,27.7619,27.7077,27.7542,12000.0
2008-03-26 15:50:00,35.81,35.89,35.78,35.78,28200.0,27.7542,27.8162,27.7309,27.7309,28200.0
2008-03-27 09:30:00,35.88,36.07,35.78,35.86,7300.0,27.8084,27.9557,27.7309,27.7929,7300.0
2008-03-27 09:40:00,35.83,35.87,35.62,35.69,25300.0,27.7697,27.8007,27.6069,27.6612,25300.0
2008-03-27 09:50:00,35.69,35.79,35.58,35.7,17300.0,27.6612,27.7387,27.5759,27.6689,17300.0
2008-03-27 10:00:00,35.71,35.74,35.57,35.57,20600.0,27.6767,27.6999,27.5682,27.5682,20600.0
2008-03-27 10:10:00,35.55,35.67,35.54,35.57,7500.0,27.5527,27.6457,27.5449,27.5682,7500.0
2008-03-27 10:20:00,35.55,35.6,35.47,35.48,28500.0,27.5527,27.5914,27.4907,27.4984,28500.0
2008-03-27 10:30:00,35.48,35.75,35.45,35.73,50000.0,27.4984,27.7077,27.4752,27.6922,50000.0
2008-03-27 10:40:00,35.69,35.72,35.58,35.61,17200.0,27.6612,27.6844,27.5759,27.5992,17200.0
2008-03-27 10:50:00,35.62,35.78,35.62,35.75,10800.0,27.6069,27.7309,27.6069,27.7077,10800.0
2008-03-27 11:00:00,35.75,35.89,35.74,35.79,11700.0,27.7077,27.8162,27.6999,27.7387,11700.0
2008-03-27 11:10:00,35.8,35.81,35.72,35.79,8100.0,27.7464,27.7542,27.6844,27.7387,8100.0
2008-03-27 11:20:00,35.8,35.81,35.74,35.8,6700.0,27.7464,27.7542,27.6999,27.7464,6700.0
2008-03-27 11:30:00,35.79,35.94,35.79,35.93,11500.0,27.7387,27.8549,27.7387,27.8472,11500.0
2008-03-27 11:40:00,35.94,36.11,35.92,36.11,13700.0,27.8549,27.9867,27.8394,27.9867,13700.0
2008-03-27 11:50:00,36.09,36.12,36.0,36.04,6000.0,27.9712,27.9944,27.9014,27.9324,6000.0
2008-03-27 12:00:00,36.05,36.07,35.99,36.0,7500.0,27.9402,27.9557,27.8937,27.9014,7500.0
2008-03-27 12:10:00,36.02,36.2,36.02,36.15,7900.0,27.9169,28.0564,27.9169,28.0177,7900.0
2008-03-27 12:20:00,36.15,36.3,36.15,36.3,9900.0,28.0177,28.1339,28.0177,28.1339,9900.0
2008-03-27 12:30:00,36.33,36.37,36.31,36.35,9800.0,28.1572,28.1882,28.1417,28.1727,9800.0
2008-03-27 12:40:00,36.34,36.51,36.34,36.44,19400.0,28.1649,28.2967,28.1649,28.2424,19400.0
2008-03-27 12:50:00,36.44,36.44,36.33,36.36,17200.0,28.2424,28.2424,28.1572,28.1804,17200.0
2008-03-27 13:00:00,36.36,36.55,36.33,36.53,49500.0,28.1804,28.3277,28.1572,28.3122,49500.0
2008-03-27 13:10:00,36.52,36.58,36.48,36.49,10800.0,28.3044,28.3509,28.2734,28.2812,10800.0
2008-03-27 13:20:00,36.47,36.47,36.39,36.39,8700.0,28.2657,28.2657,28.2037,28.2037,8700.0
2008-03-27 13:30:00,36.39,36.43,36.35,36.42,31700.0,28.2037,28.2347,28.1727,28.2269,31700.0
2008-03-27 13:40:00,36.42,36.43,36.29,36.4,15500.0,28.2269,28.2347,28.1262,28.2114,15500.0
2008-03-27 13:50:00,36.4,36.45,36.38,36.38,9100.0,28.2114,28.2502,28.1959,28.1959,9100.0
2008-03-27 14:00:00,36.38,36.39,36.18,36.23,11000.0,28.1959,28.2037,28.0409,28.0797,11000.0
2008-03-27 14:10:00,36.24,36.28,36.2,36.23,14600.0,28.0874,28.1184,28.0564,28.0797,14600.0
2008-03-27 14:20:00,36.22,36.27,36.17,36.19,11200.0,28.0719,28.1107,28.0332,28.0487,11200.0
2008-03-27 14:30:00,36.18,36.38,36.17,36.36,21000.0,28.0409,28.1959,28.0332,28.1804,21000.0
2008-03-27 14:40:00,36.35,36.37,36.29,36.36,9900.0,28.1727,28.1882,28.1262,28.1804,9900.0
2008-03-27 14:50:00,36.38,36.43,36.29,36.35,15800.0,28.1959,28.2347,28.1262,28.1727,15800.0
2008-03-27 15:00:00,36.33,36.33,36.21,36.22,15200.0,28.1572,28.1572,28.0642,28.0719,15200.0
2008-03-27 15:10:00,36.21,36.3,36.17,36.22,13300.0,28.0642,28.1339,28.0332,28.0719,13300.0
2008-03-27 15:20:00,36.21,36.22,36.11,36.11,20500.0,28.0642,28.0719,27.9867,27.9867,20500.0
2008-03-27 15:30:00,36.12,36.18,36.03,36.03,26300.0,27.9944,28.0409,27.9247,27.9247,26300.0
2008-03-27 15:40:00,36.03,36.11,35.98,36.01,25500.0,27.9247,27.9867,27.8859,27.9092,25500.0
2008-03-27 15:50:00,36.0,36.06,35.98,36.0,48000.0,27.9014,27.9479,27.8859,27.9014,48000.0
2008-03-28 09:30:00,35.97,36.08,35.72,35.79,14100.0,27.8782,27.9634,27.6844,27.7387,14100.0
2008-03-28 09:40:00,35.78,35.99,35.78,35.9,18100.0,27.7309,27.8937,27.7309,27.8239,18100.0
2008-03-28 09:50:00,35.92,36.09,35.89,36.09,17200.0,27.8394,27.9712,27.8162,27.9712,17200.0
2008-03-28 10:00:00,36.06,36.28,36.01,36.24,23200.0,27.9479,28.1184,27.9092,28.0874,23200.0
2008-03-28 10:10:00,36.23,36.24,35.98,35.98,18100.0,28.0797,28.0874,27.8859,27.8859,18100.0
2008-03-28 10:20:00,35.96,36.12,35.96,36.12,33300.0,27.8704,27.9944,27.8704,27.9944,33300.0
2008-03-28 10:30:00,36.09,36.14,35.98,35.98,11900.0,27.9712,28.0099,27.8859,27.8859,11900.0
2008-03-28 10:40:00,35.98,35.99,35.88,35.98,10000.0,27.8859,27.8937,27.8084,27.8859,10000.0
2008-03-28 10:50:00,35.95,36.0,35.89,35.97,7200.0,27.8627,27.9014,27.8162,27.8782,7200.0
2008-03-28 11:00:00,35.97,36.0,35.9,35.93,7200.0,27.8782,27.9014,27.8239,27.8472,7200.0
2008-03-28 11:10:00,35.92,35.99,35.9,35.98,12600.0,27.8394,27.8937,27.8239,27.8859,12600.0
2008-03-28 11:20:00,35.99,36.02,35.97,35.97,11300.0,27.8937,27.9169,27.8782,27.8782,11300.0
2008-03-28 11:30:00,36.0,36.02,35.98,36.0,6600.0,27.9014,27.9169,27.8859,27.9014,6600.0
2008-03-28 11:40:00,36.0,36.0,35.9,35.9,6600.0,27.9014,27.9014,27.8239,27.8239,6600.0
2008-03-28 11:50:00,35.9,35.94,35.86,35.9,5200.0,27.8239,27.8549,27.7929,27.8239,5200.0
2008-03-28 12:00:00,35.91,35.91,35.71,35.71,5300.0,27.8317,27.8317,27.6767,27.6767,5300.0
2008-03-28 12:10:00,35.72,35.72,35.63,35.64,6300.0,27.6844,27.6844,27.6147,27.6224,6300.0
2008-03-28 12:20:00,35.63,35.68,35.63,35.68,5000.0,27.6147,27.6534,27.6147,27.6534,5000.0
2008-03-28 12:30:00,35.69,35.72,35.64,35.68,4600.0,27.6612,27.6844,27.6224,27.6534,4600.0
2008-03-28 12:40:00,35.64,35.69,35.54,35.56,6100.0,27.6224,27.6612,27.5449,27.5604,6100.0
2008-03-28 12:50:00,35.53,35.62,35.53,35.57,3600.0,27.5372,27.6069,27.5372,27.5682,3600.0
2008-03-28 13:00:00,35.57,35.62,35.54,35.58,6400.0,27.5682,27.6069,27.5449,27.5759,6400.0
2008-03-28 13:10:00,35.55,35.59,35.53,35.59,4200.0,27.5527,27.5837,27.5372,27.5837,4200.0
2008-03-28 13:20:00,35.6,35.6,35.51,35.57,3500.0,27.5914,27.5914,27.5217,27.5682,3500.0
2008-03-28 13:30:00,35.55,35.56,35.42,35.49,4200.0,27.5527,27.5604,27.4519,27.5062,4200.0
2008-03-28 13:40:00,35.48,35.48,35.34,35.37,5900.0,27.4984,27.4984,27.3899,27.4131,5900.0
2008-03-28 13:50:00,35.37,35.38,35.33,35.35,3400.0,27.4131,27.4209,27.3821,27.3976,3400.0
2008-03-28 14:00:00,35.35,35.45,35.32,35.37,10000.0,27.3976,27.4752,27.3744,27.4131,10000.0
2008-03-28 14:10:00,35.38,35.48,35.36,35.48,5400.0,27.4209,27.4984,27.4054,27.4984,5400.0
2008-03-28 14:20:00,35.46,35.47,35.37,35.4,5500.0,27.4829,27.4907,27.4131,27.4364,5500.0
2008-03-28 14:30:00,35.38,35.45,35.34,35.37,8300.0,27.4209,27.4752,27.3899,27.4131,8300.0
2008-03-28 14:40:00,35.39,35.4,35.31,35.39,7000.0,27.4286,27.4364,27.3666,27.4286,7000.0
2008-03-28 14:50:00,35.4,35.46,35.35,35.43,9700.0,27.4364,27.4829,27.3976,27.4597,9700.0
2008-03-28 15:00:00,35.42,35.46,35.37,35.42,19800.0,27.4519,27.4829,27.4131,27.4519,19800.0
2008-03-28 15:10:00,35.44,35.44,35.27,35.29,12500.0,27.4674,27.4674,27.3356,27.3511,12500.0
2008-03-28 15:20:00,35.28,35.35,35.28,35.34,10800.0,27.3434,27.3976,27.3434,27.3899,10800.0
2008-03-28 15:30:00,35.34,35.44,35.28,35.28,14800.0,27.3899,27.4674,27.3434,27.3434,14800.0
2008-03-28 15:40:00,35.28,35.3,35.21,35.3,13000.0,27.3434,27.3589,27.2891,27.3589,13000.0
2008-03-28 15:50:00,35.32,35.33,35.26,35.33,25500.0,27.3744,27.3821,27.3279,27.3821,25500.0
2008-03-31 09:30:00,35.53,35.71,35.49,35.67,11500.0,27.5372,27.6767,27.5062,27.6457,11500.0
2008-03-31 09:40:00,35.64,36.06,35.64,36.06,22200.0,27.6224,27.9479,27.6224,27.9479,22200.0
2008-03-31 09:50:00,36.04,36.21,36.0,36.18,24700.0,27.9324,28.0642,27.9014,28.0409,24700.0
2008-03-31 10:00:00,36.18,36.18,36.0,36.05,16400.0,28.0409,28.0409,27.9014,27.9402,16400.0
2008-03-31 10:10:00,36.05,36.05,36.0,36.04,22700.0,27.9402,27.9402,27.9014,27.9324,22700.0
2008-03-31 10:20:00,36.04,36.1,35.9,35.9,39700.0,27.9324,27.9789,27.8239,27.8239,39700.0
2008-03-31 10:30:00,35.9,35.96,35.9,35.91,26700.0,27.8239,27.8704,27.8239,27.8317,26700.0
2008-03-31 10:40:00,35.91,35.95,35.87,35.91,25900.0,27.8317,27.8627,27.8007,27.8317,25900.0
2008-03-31 10:50:00,35.9,35.94,35.86,35.93,20800.0,27.8239,27.8549,27.7929,27.8472,20800.0
2008-03-31 11:00:00,35.92,36.06,35.92,36.03,21000.0,27.8394,27.9479,27.8394,27.9247,21000.0
2008-03-31 11:10:00,36.05,36.08,35.95,36.07,28400.0,27.9402,27.9634,27.8627,27.9557,28400.0
2008-03-31 11:20:00,36.08,36.25,36.08,36.25,15200.0,27.9634,28.0952,27.9634,28.0952,15200.0
2008-03-31 11:30:00,36.22,36.28,36.22,36.26,24500.0,28.0719,28.1184,28.0719,28.1029,24500.0
2008-03-31 11:40:00,36.26,36.44,36.25,36.43,12000.0,28.1029,28.2424,28.0952,28.2347,12000.0
2008-03-31 11:50:00,36.43,36.45,36.37,36.45,15900.0,28.2347,28.2502,28.1882,28.2502,15900.0
2008-03-31 12:00:00,36.45,36.46,36.32,36.33,26400.0,28.2502,28.2579,28.1494,28.1572,26400.0
2008-03-31 12:10:00,36.33,36.33,36.23,36.27,19100.0,28.1572,28.1572,28.0797,28.1107,19100.0
2008-03-31 12:20:00,36.25,36.3,36.25,36.26,31400.0,28.0952,28.1339,28.0952,28.1029,31400.0
2008-03-31 12:30:00,36.26,36.34,36.25,36.33,17300.0,28.1029,28.1649,28.0952,28.1572,17300.0
2008-03-31 12:40:00,36.31,36.35,36.26,36.35,15900.0,28.1417,28.1727,28.1029,28.1727,15900.0
2008-03-31 12:50:00,36.35,36.38,36.32,36.38,7900.0,28.1727,28.1959,28.1494,28.1959,7900.0
2008-03-31 13:00:00,36.38,36.43,36.36,36.43,13100.0,28.1959,28.2347,28.1804,28.2347,13100.0
2008-03-31 13:10:00,36.4,36.52,36.4,36.51,33900.0,28.2114,28.3044,28.2114,28.2967,33900.0
2008-03-31 13:20:00,36.5,36.52,36.46,36.52,12800.0,28.2889,28.3044,28.2579,28.3044,12800.0
2008-03-31 13:30:00,36.5,36.59,36.49,36.55,22400.0,28.2889,28.3587,28.2812,28.3277,22400.0
2008-03-31 13:40:00,36.55,36.56,36.51,36.55,14300.0,28.3277,28.3354,28.2967,28.3277,14300.0
2008-03-31 13:50:00,36.55,36.56,36.47,36.47,9800.0,28.3277,28.3354,28.2657,28.2657,9800.0
2008-03-31 14:00:00,36.48,36.48,36.32,36.33,15800.0,28.2734,28.2734,28.1494,28.1572,15800.0
2008-03-31 14:10:00,36.35,36.41,36.35,36.41,23300.0,28.1727,28.2192,28.1727,28.2192,23300.0
2008-03-31 14:20:00,36.41,36.51,36.38,36.51,23200.0,28.2192,28.2967,28.1959,28.2967,23200.0
2008-03-31 14:30:00,36.51,36.59,36.5,36.55,22100.0,28.2967,28.3587,28.2889,28.3277,22100.0
2008-03-31 14:40:00,36.56,36.56,36.45,36.52,20200.0,28.3354,28.3354,28.2502,28.3044,20200.0
2008-03-31 14:50:00,36.52,36.52,36.39,36.41,32900.0,28.3044,28.3044,28.2037,28.2192,32900.0
2008-03-31 15:00:00,36.42,36.5,36.41,36.45,43900.0,28.2269,28.2889,28.2192,28.2502,43900.0
2008-03-31 15:10:00,36.47,36.58,36.43,36.58,29500.0,28.2657,28.3509,28.2347,28.3509,29500.0
2008-03-31 15:20:00,36.58,36.68,36.51,36.51,27800.0,28.3509,28.4285,28.2967,28.2967,27800.0
2008-03-31 15:30:00,36.52,36.55,36.45,36.5,54700.0,28.3044,28.3277,28.2502,28.2889,54700.0
2008-03-31 15:40:00,36.51,36.68,36.5,36.68,74600.0,28.2967,28.4285,28.2889,28.4285,74600.0
2008-03-31 15:50:00,36.68,36.7,36.53,36.61,58900.0,28.4285,28.444,28.3122,28.3742,58900.0
2008-04-01 09:30:00,37.14,37.14,36.56,36.68,18400.0,28.785,28.785,28.3354,28.4285,18400.0
2008-04-01 09:40:00,36.66,36.66,36.35,36.41,13800.0,28.4129,28.4129,28.1727,28.2192,13800.0
2008-04-01 09:50:00,36.39,36.67,36.39,36.62,9600.0,28.2037,28.4207,28.2037,28.3819,9600.0
2008-04-01 10:00:00,36.66,36.78,36.5,36.5,20600.0,28.4129,28.506,28.2889,28.2889,20600.0
2008-04-01 10:10:00,36.46,36.52,36.42,36.49,20200.0,28.2579,28.3044,28.2269,28.2812,20200.0
2008-04-01 10:20:00,36.49,36.64,36.39,36.54,77500.0,28.2812,28.3974,28.2037,28.3199,77500.0
2008-04-01 10:30:00,36.54,36.64,36.47,36.63,11200.0,28.3199,28.3974,28.2657,28.3897,11200.0
2008-04-01 10:40:00,36.62,36.67,36.52,36.56,58300.0,28.3819,28.4207,28.3044,28.3354,58300.0
2008-04-01 10:50:00,36.57,36.65,36.53,36.58,34700.0,28.3432,28.4052,28.3122,28.3509,34700.0
2008-04-01 11:00:00,36.59,36.63,36.5,36.54,21800.0,28.3587,28.3897,28.2889,28.3199,21800.0
2008-04-01 11:10:00,36.54,36.6,36.52,36.55,47600.0,28.3199,28.3664,28.3044,28.3277,47600.0
2008-04-01 11:20:00,36.55,36.58,36.47,36.53,24900.0,28.3277,28.3509,28.2657,28.3122,24900.0
2008-04-01 11:30:00,36.53,36.57,36.49,36.5,12300.0,28.3122,28.3432,28.2812,28.2889,12300.0
2008-04-01 11:40:00,36.5,36.52,36.48,36.5,21300.0,28.2889,28.3044,28.2734,28.2889,21300.0
2008-04-01 11:50:00,36.49,36.56,36.47,36.56,22800.0,28.2812,28.3354,28.2657,28.3354,22800.0
2008-04-01 12:00:00,36.57,36.79,36.56,36.78,38700.0,28.3432,28.5137,28.3354,28.506,38700.0
2008-04-01 12:10:00,36.75,36.76,36.59,36.69,26100.0,28.4827,28.4905,28.3587,28.4362,26100.0
2008-04-01 12:20:00,36.67,36.67,36.56,36.62,30500.0,28.4207,28.4207,28.3354,28.3819,30500.0
2008-04-01 12:30:00,36.61,36.64,36.58,36.59,19700.0,28.3742,28.3974,28.3509,28.3587,19700.0
2008-04-01 12:40:00,36.58,36.68,36.57,36.6,12200.0,28.3509,28.4285,28.3432,28.3664,12200.0
2008-04-01 12:50:00,36.62,36.63,36.57,36.58,20000.0,28.3819,28.3897,28.3432,28.3509,20000.0
2008-04-01 13:00:00,36.6,36.65,36.58,36.63,13900.0,28.3664,28.4052,28.3509,28.3897,13900.0
2008-04-01 13:10:00,36.63,36.69,36.6,36.67,12100.0,28.3897,28.4362,28.3664,28.4207,12100.0
2008-04-01 13:20:00,36.69,36.79,36.65,36.74,14200.0,28.4362,28.5137,28.4052,28.475,14200.0
2008-04-01 13:30:00,36.74,36.76,36.7,36.7,16300.0,28.475,28.4905,28.444,28.444,16300.0
2008-04-01 13:40:00,36.7,36.78,36.7,36.75,21200.0,28.444,28.506,28.444,28.4827,21200.0
2008-04-01 13:50:00,36.76,36.81,36.63,36.71,32000.0,28.4905,28.5292,28.3897,28.4517,32000.0
2008-04-01 14:00:00,36.72,36.75,36.66,36.75,18400.0,28.4595,28.4827,28.4129,28.4827,18400.0
2008-04-01 14:10:00,36.74,36.75,36.7,36.72,9500.0,28.475,28.4827,28.444,28.4595,9500.0
2008-04-01 14:20:00,36.72,36.82,36.68,36.69,24500.0,28.4595,28.537,28.4285,28.4362,24500.0
2008-04-01 14:30:00,36.69,36.9,36.68,36.89,20400.0,28.4362,28.599,28.4285,28.5912,20400.0
2008-04-01 14:40:00,36.89,36.9,36.86,36.89,15900.0,28.5912,28.599,28.568,28.5912,15900.0
2008-04-01 14:50:00,36.9,37.03,36.9,36.91,32800.0,28.599,28.6997,28.599,28.6067,32800.0
2008-04-01 15:00:00,36.91,37.01,36.87,37.0,22300.0,28.6067,28.6842,28.5757,28.6765,22300.0
2008-04-01 15:10:00,37.0,37.0,36.88,36.88,22100.0,28.6765,28.6765,28.5835,28.5835,22100.0
2008-04-01 15:20:00,36.89,36.99,36.88,36.95,22000.0,28.5912,28.6687,28.5835,28.6377,22000.0
2008-04-01 15:30:00,36.95,37.0,36.83,36.91,52300.0,28.6377,28.6765,28.5447,28.6067,52300.0
2008-04-01 15:40:00,36.92,37.0,36.92,36.96,28700.0,28.6145,28.6765,28.6145,28.6455,28700.0
2008-04-01 15:50:00,36.96,37.01,36.95,37.0,90200.0,28.6455,28.6842,28.6377,28.6765,90200.0
2008-04-02 09:30:00,36.82,37.07,36.78,37.01,24000.0,28.537,28.7307,28.506,28.6842,24000.0
2008-04-02 09:40:00,37.0,37.19,36.97,37.08,6800.0,28.6765,28.8237,28.6532,28.7385,6800.0
2008-04-02 09:50:00,37.08,37.09,36.82,37.04,8000.0,28.7385,28.7462,28.537,28.7075,8000.0
2008-04-02 10:00:00,36.98,37.25,36.96,37.23,9700.0,28.661,28.8702,28.6455,28.8547,9700.0
2008-04-02 10:10:00,37.21,37.24,37.09,37.1,9600.0,28.8392,28.8625,28.7462,28.754,9600.0
2008-04-02 10:20:00,37.1,37.22,37.1,37.22,11300.0,28.754,28.847,28.754,28.847,11300.0
2008-04-02 10:30:00,37.22,37.44,37.21,37.23,20100.0,28.847,29.0175,28.8392,28.8547,20100.0
2008-04-02 10:40:00,37.23,37.31,37.22,37.29,8500.0,28.8547,28.9167,28.847,28.9012,8500.0
2008-04-02 10:50:00,37.25,37.39,37.25,37.38,12200.0,28.8702,28.9787,28.8702,28.971,12200.0
2008-04-02 11:00:00,37.38,37.47,37.37,37.47,12400.0,28.971,29.0407,28.9632,29.0407,12400.0
2008-04-02 11:10:00,37.48,37.6,37.47,37.55,7800.0,29.0485,29.1415,29.0407,29.1027,7800.0
2008-04-02 11:20:00,37.53,37.55,37.44,37.54,9500.0,29.0872,29.1027,29.0175,29.095,9500.0
2008-04-02 11:30:00,37.54,37.65,37.52,37.64,8000.0,29.095,29.1802,29.0795,29.1725,8000.0
2008-04-02 11:40:00,37.62,37.69,37.61,37.65,9600.0,29.157,29.2112,29.1492,29.1802,9600.0
2008-04-02 11:50:00,37.62,37.63,37.57,37.6,4900.0,29.157,29.1647,29.1182,29.1415,4900.0
2008-04-02 12:00:00,37.6,37.61,37.56,37.57,9000.0,29.1415,29.1492,29.1105,29.1182,9000.0
2008-04-02 12:10:00,37.56,37.58,37.49,37.57,5400.0,29.1105,29.126,29.0562,29.1182,5400.0
2008-04-02 12:20:00,37.55,37.56,37.49,37.52,8500.0,29.1027,29.1105,29.0562,29.0795,8500.0
2008-04-02 12:30:00,37.5,37.59,37.49,37.51,15100.0,29.064,29.1337,29.0562,29.0717,15100.0
2008-04-02 12:40:00,37.52,37.52,37.49,37.49,5500.0,29.0795,29.0795,29.0562,29.0562,5500.0
2008-04-02 12:50:00,37.49,37.5,37.4,37.47,16100.0,29.0562,29.064,28.9865,29.0407,16100.0
2008-04-02 13:00:00,37.47,37.48,37.32,37.39,29500.0,29.0407,29.0485,28.9245,28.9787,29500.0
2008-04-02 13:10:00,37.33,37.33,37.19,37.26,19900.0,28.9322,28.9322,28.8237,28.878,19900.0
2008-04-02 13:20:00,37.26,37.28,37.19,37.24,9800.0,28.878,28.8935,28.8237,28.8625,9800.0
2008-04-02 13:30:00,37.24,37.3,37.16,37.24,18300.0,28.8625,28.909,28.8005,28.8625,18300.0
2008-04-02 13:40:00,37.23,37.34,37.22,37.25,9900.0,28.8547,28.94,28.847,28.8702,9900.0
2008-04-02 13:50:00,37.26,37.27,37.22,37.22,28000.0,28.878,28.8857,28.847,28.847,28000.0
2008-04-02 14:00:00,37.22,37.24,37.17,37.2,27600.0,28.847,28.8625,28.8082,28.8315,27600.0
2008-04-02 14:10:00,37.2,37.27,37.19,37.26,20900.0,28.8315,28.8857,28.8237,28.878,20900.0
2008-04-02 14:20:00,37.25,37.26,37.04,37.05,19700.0,28.8702,28.878,28.7075,28.7152,19700.0
2008-04-02 14:30:00,37.05,37.08,36.85,36.95,115800.0,28.7152,28.7385,28.5602,28.6377,115800.0
2008-04-02 14:40:00,36.96,36.99,36.87,36.87,28500.0,28.6455,28.6687,28.5757,28.5757,28500.0
2008-04-02 14:50:00,36.86,36.87,36.8,36.85,22800.0,28.568,28.5757,28.5215,28.5602,22800.0
2008-04-02 15:00:00,36.86,36.86,36.65,36.66,38500.0,28.568,28.568,28.4052,28.4129,38500.0
2008-04-02 15:10:00,36.66,36.82,36.66,36.8,57900.0,28.4129,28.537,28.4129,28.5215,57900.0
2008-04-02 15:20:00,36.82,36.86,36.77,36.84,41600.0,28.537,28.568,28.4982,28.5525,41600.0
2008-04-02 15:30:00,36.85,36.92,36.83,36.92,42700.0,28.5602,28.6145,28.5447,28.6145,42700.0
2008-04-02 15:40:00,36.91,36.94,36.88,36.91,40100.0,28.6067,28.63,28.5835,28.6067,40100.0
2008-04-02 15:50:00,36.92,37.02,36.88,36.98,42100.0,28.6145,28.692,28.5835,28.661,42100.0
2008-04-03 09:30:00,36.68,36.93,36.67,36.82,11000.0,28.4285,28.6222,28.4207,28.537,11000.0
2008-04-03 09:40:00,36.88,36.95,36.8,36.94,7500.0,28.5835,28.6377,28.5215,28.63,7500.0
2008-04-03 09:50:00,36.97,37.12,36.96,37.12,8100.0,28.6532,28.7695,28.6455,28.7695,8100.0
2008-04-03 10:00:00,37.1,37.23,37.01,37.17,25700.0,28.754,28.8547,28.6842,28.8082,25700.0
2008-04-03 10:10:00,37.12,37.16,36.94,36.95,16100.0,28.7695,28.8005,28.63,28.6377,16100.0
2008-04-03 10:20:00,36.96,36.96,36.76,36.92,17900.0,28.6455,28.6455,28.4905,28.6145,17900.0
2008-04-03 10:30:00,36.92,36.93,36.76,36.82,19400.0,28.6145,28.6222,28.4905,28.537,19400.0
2008-04-03 10:40:00,36.81,36.87,36.71,36.79,23400.0,28.5292,28.5757,28.4517,28.5137,23400.0
2008-04-03 10:50:00,36.78,36.81,36.68,36.71,13600.0,28.506,28.5292,28.4285,28.4517,13600.0
2008-04-03 11:00:00,36.71,36.9,36.7,36.87,18200.0,28.4517,28.599,28.444,28.5757,18200.0
2008-04-03 11:10:00,36.87,36.9,36.82,36.83,12000.0,28.5757,28.599,28.537,28.5447,12000.0
2008-04-03 11:20:00,36.84,36.84,36.72,36.83,7400.0,28.5525,28.5525,28.4595,28.5447,7400.0
2008-04-03 11:30:00,36.8,36.88,36.71,36.74,19500.0,28.5215,28.5835,28.4517,28.475,19500.0
2008-04-03 11:40:00,36.72,36.84,36.72,36.82,12200.0,28.4595,28.5525,28.4595,28.537,12200.0
2008-04-03 11:50:00,36.8,36.85,36.74,36.76,13600.0,28.5215,28.5602,28.475,28.4905,13600.0
2008-04-03 12:00:00,36.76,36.81,36.73,36.76,9300.0,28.4905,28.5292,28.4672,28.4905,9300.0
2008-04-03 12:10:00,36.73,36.73,36.59,36.68,13300.0,28.4672,28.4672,28.3587,28.4285,13300.0
2008-04-03 12:20:00,36.69,36.74,36.65,36.74,6800.0,28.4362,28.475,28.4052,28.475,6800.0
2008-04-03 12:30:00,36.74,36.88,36.74,36.88,11300.0,28.475,28.5835,28.475,28.5835,11300.0
2008-04-03 12:40:00,36.88,36.98,36.85,36.98,15800.0,28.5835,28.661,28.5602,28.661,15800.0
2008-04-03 12:50:00,36.97,36.99,36.87,36.89,15200.0,28.6532,28.6687,28.5757,28.5912,15200.0
2008-04-03 13:00:00,36.9,36.91,36.87,36.88,16800.0,28.599,28.6067,28.5757,28.5835,16800.0
2008-04-03 13:10:00,36.87,36.92,36.82,36.86,29300.0,28.5757,28.6145,28.537,28.568,29300.0
2008-04-03 13:20:00,36.86,36.88,36.78,36.79,27300.0,28.568,28.5835,28.506,28.5137,27300.0
2008-04-03 13:30:00,36.8,36.8,36.67,36.71,13500.0,28.5215,28.5215,28.4207,28.4517,13500.0
2008-04-03 13:40:00,36.71,36.75,36.69,36.75,17200.0,28.4517,28.4827,28.4362,28.4827,17200.0
2008-04-03 13:50:00,36.76,36.81,36.7,36.7,14700.0,28.4905,28.5292,28.444,28.444,14700.0
2008-04-03 14:00:00,36.7,36.78,36.66,36.7,20500.0,28.444,28.506,28.4129,28.444,20500.0
2008-04-03 14:10:00,36.71,36.74,36.51,36.53,29800.0,28.4517,28.475,28.2967,28.3122,29800.0
2008-04-03 14:20:00,36.51,36.53,36.42,36.46,28700.0,28.2967,28.3122,28.2269,28.2579,28700.0
2008-04-03 14:30:00,36.47,36.48,36.36,36.38,33300.0,28.2657,28.2734,28.1804,28.1959,33300.0
2008-04-03 14:40:00,36.39,36.45,36.36,36.39,25900.0,28.2037,28.2502,28.1804,28.2037,25900.0
2008-04-03 14:50:00,36.39,36.51,36.39,36.45,22900.0,28.2037,28.2967,28.2037,28.2502,22900.0
2008-04-03 15:00:00,36.46,36.46,36.39,36.4,29100.0,28.2579,28.2579,28.2037,28.2114,29100.0
2008-04-03 15:10:00,36.4,36.5,36.37,36.38,39300.0,28.2114,28.2889,28.1882,28.1959,39300.0
2008-04-03 15:20:00,36.39,36.44,36.33,36.34,34400.0,28.2037,28.2424,28.1572,28.1649,34400.0
2008-04-03 15:30:00,36.33,36.34,36.19,36.27,66900.0,28.1572,28.1649,28.0487,28.1107,66900.0
2008-04-03 15:40:00,36.28,36.34,36.23,36.26,53500.0,28.1184,28.1649,28.0797,28.1029,53500.0
2008-04-03 15:50:00,36.28,36.35,36.23,36.29,82300.0,28.1184,28.1727,28.0797,28.1262,82300.0
2008-04-04 09:30:00,36.24,36.24,35.94,36.01,31700.0,28.0874,28.0874,27.8549,27.9092,31700.0
2008-04-04 09:40:00,36.01,36.1,35.8,35.84,29100.0,27.9092,27.9789,27.7464,27.7774,29100.0
2008-04-04 09:50:00,35.84,36.04,35.82,35.95,33600.0,27.7774,27.9324,27.7619,27.8627,33600.0
2008-04-04 10:00:00,35.98,36.06,35.83,35.91,37400.0,27.8859,27.9479,27.7697,27.8317,37400.0
2008-04-04 10:10:00,35.91,36.04,35.86,35.9,38000.0,27.8317,27.9324,27.7929,27.8239,38000.0
2008-04-04 10:20:00,35.89,35.97,35.8,35.95,23200.0,27.8162,27.8782,27.7464,27.8627,23200.0
2008-04-04 10:30:00,35.97,36.01,35.71,35.77,28700.0,27.8782,27.9092,27.6767,27.7232,28700.0
2008-04-04 10:40:00,35.8,35.95,35.79,35.9,28000.0,27.7464,27.8627,27.7387,27.8239,28000.0
2008-04-04 10:50:00,35.9,35.94,35.85,35.91,20500.0,27.8239,27.8549,27.7852,27.8317,20500.0
2008-04-04 11:00:00,35.93,35.99,35.86,35.99,25100.0,27.8472,27.8937,27.7929,27.8937,25100.0
2008-04-04 11:10:00,35.98,35.99,35.81,35.85,31300.0,27.8859,27.8937,27.7542,27.7852,31300.0
2008-04-04 11:20:00,35.85,35.86,35.72,35.86,29800.0,27.7852,27.7929,27.6844,27.7929,29800.0
2008-04-04 11:30:00,35.87,35.89,35.8,35.82,38400.0,27.8007,27.8162,27.7464,27.7619,38400.0
2008-04-04 11:40:00,35.82,35.86,35.75,35.86,15600.0,27.7619,27.7929,27.7077,27.7929,15600.0
2008-04-04 11:50:00,35.86,35.9,35.82,35.9,10800.0,27.7929,27.8239,27.7619,27.8239,10800.0
2008-04-04 12:00:00,35.9,36.05,35.9,36.04,16400.0,27.8239,27.9402,27.8239,27.9324,16400.0
2008-04-04 12:10:00,36.06,36.31,36.06,36.3,28100.0,27.9479,28.1417,27.9479,28.1339,28100.0
2008-04-04 12:20:00,36.29,36.34,36.2,36.33,28300.0,28.1262,28.1649,28.0564,28.1572,28300.0
2008-04-04 12:30:00,36.33,36.38,36.23,36.35,12000.0,28.1572,28.1959,28.0797,28.1727,12000.0
2008-04-04 12:40:00,36.35,36.37,36.32,36.33,9400.0,28.1727,28.1882,28.1494,28.1572,9400.0
2008-04-04 12:50:00,36.33,36.51,36.33,36.46,13200.0,28.1572,28.2967,28.1572,28.2579,13200.0
2008-04-04 13:00:00,36.46,36.53,36.38,36.49,15400.0,28.2579,28.3122,28.1959,28.2812,15400.0
2008-04-04 13:10:00,36.48,36.58,36.48,36.49,7600.0,28.2734,28.3509,28.2734,28.2812,7600.0
2008-04-04 13:20:00,36.5,36.6,36.48,36.59,12100.0,28.2889,28.3664,28.2734,28.3587,12100.0
2008-04-04 13:30:00,36.58,36.6,36.5,36.54,8300.0,28.3509,28.3664,28.2889,28.3199,8300.0
2008-04-04 13:40:00,36.54,36.58,36.39,36.44,15500.0,28.3199,28.3509,28.2037,28.2424,15500.0
2008-04-04 13:50:00,36.44,36.44,36.15,36.21,31600.0,28.2424,28.2424,28.0177,28.0642,31600.0
2008-04-04 14:00:00,36.21,36.27,36.08,36.12,26800.0,28.0642,28.1107,27.9634,27.9944,26800.0
2008-04-04 14:10:00,36.15,36.17,36.09,36.11,16100.0,28.0177,28.0332,27.9712,27.9867,16100.0
2008-04-04 14:20:00,36.11,36.21,36.03,36.04,18800.0,27.9867,28.0642,27.9247,27.9324,18800.0
2008-04-04 14:30:00,36.04,36.05,35.97,36.02,58200.0,27.9324,27.9402,27.8782,27.9169,58200.0
2008-04-04 14:40:00,36.02,36.05,35.98,36.0,52300.0,27.9169,27.9402,27.8859,27.9014,52300.0
2008-04-04 14:50:00,36.0,36.03,35.8,35.8,45300.0,27.9014,27.9247,27.7464,27.7464,45300.0
2008-04-04 15:00:00,35.8,35.84,35.64,35.72,80400.0,27.7464,27.7774,27.6224,27.6844,80400.0
2008-04-04 15:10:00,35.74,35.74,35.62,35.65,55500.0,27.6999,27.6999,27.6069,27.6302,55500.0
2008-04-04 15:20:00,35.66,35.68,35.54,35.61,63500.0,27.6379,27.6534,27.5449,27.5992,63500.0
2008-04-04 15:30:00,35.61,35.75,35.61,35.68,57000.0,27.5992,27.7077,27.5992,27.6534,57000.0
2008-04-04 15:40:00,35.68,35.72,35.6,35.64,79000.0,27.6534,27.6844,27.5914,27.6224,79000.0
2008-04-04 15:50:00,35.63,35.81,35.62,35.75,78100.0,27.6147,27.7542,27.6069,27.7077,78100.0
2008-04-07 09:30:00,36.07,36.5,35.89,36.22,220200.0,27.9557,28.2889,27.8162,28.0719,220200.0
2008-04-07 09:40:00,36.21,36.34,36.13,36.3,117700.0,28.0642,28.1649,28.0022,28.1339,117700.0
2008-04-07 09:50:00,36.3,36.3,36.17,36.28,60100.0,28.1339,28.1339,28.0332,28.1184,60100.0
2008-04-07 10:00:00,36.29,36.3,36.07,36.08,64000.0,28.1262,28.1339,27.9557,27.9634,64000.0
2008-04-07 10:10:00,36.07,36.13,35.97,36.1,42000.0,27.9557,28.0022,27.8782,27.9789,42000.0
2008-04-07 10:20:00,36.09,36.12,36.06,36.07,35700.0,27.9712,27.9944,27.9479,27.9557,35700.0
2008-04-07 10:30:00,36.08,36.15,36.0,36.07,41700.0,27.9634,28.0177,27.9014,27.9557,41700.0
2008-04-07 10:40:00,36.06,36.13,36.0,36.1,21200.0,27.9479,28.0022,27.9014,27.9789,21200.0
2008-04-07 10:50:00,36.09,36.18,36.05,36.18,79500.0,27.9712,28.0409,27.9402,28.0409,79500.0
2008-04-07 11:00:00,36.18,36.19,36.09,36.1,26100.0,28.0409,28.0487,27.9712,27.9789,26100.0
2008-04-07 11:10:00,36.1,36.17,36.04,36.17,52300.0,27.9789,28.0332,27.9324,28.0332,52300.0
2008-04-07 11:20:00,36.17,36.23,36.11,36.11,31100.0,28.0332,28.0797,27.9867,27.9867,31100.0
2008-04-07 11:30:00,36.16,36.28,36.16,36.16,24100.0,28.0254,28.1184,28.0254,28.0254,24100.0
2008-04-07 11:40:00,36.2,36.41,36.19,36.35,18500.0,28.0564,28.2192,28.0487,28.1727,18500.0
2008-04-07 11:50:00,36.35,36.46,36.3,36.38,34500.0,28.1727,28.2579,28.1339,28.1959,34500.0
2008-04-07 12:00:00,36.37,36.48,36.37,36.47,20800.0,28.1882,28.2734,28.1882,28.2657,20800.0
2008-04-07 12:10:00,36.47,36.56,36.4,36.48,28900.0,28.2657,28.3354,28.2114,28.2734,28900.0
2008-04-07 12:20:00,36.49,36.54,36.42,36.54,14200.0,28.2812,28.3199,28.2269,28.3199,14200.0
2008-04-07 12:30:00,36.53,36.65,36.52,36.63,22900.0,28.3122,28.4052,28.3044,28.3897,22900.0
2008-04-07 12:40:00,36.63,36.69,36.55,36.56,16800.0,28.3897,28.4362,28.3277,28.3354,16800.0
2008-04-07 12:50:00,36.56,36.57,36.46,36.51,14800.0,28.3354,28.3432,28.2579,28.2967,14800.0
2008-04-07 13:00:00,36.51,36.53,36.32,36.33,22700.0,28.2967,28.3122,28.1494,28.1572,22700.0
2008-04-07 13:10:00,36.32,36.33,36.1,36.16,22900.0,28.1494,28.1572,27.9789,28.0254,22900.0
2008-04-07 13:20:00,36.15,36.21,36.15,36.21,9000.0,28.0177,28.0642,28.0177,28.0642,9000.0
2008-04-07 13:30:00,36.2,36.26,36.16,36.16,13700.0,28.0564,28.1029,28.0254,28.0254,13700.0
2008-04-07 13:40:00,36.16,36.16,36.06,36.08,13000.0,28.0254,28.0254,27.9479,27.9634,13000.0
2008-04-07 13:50:00,36.09,36.09,36.01,36.07,18700.0,27.9712,27.9712,27.9092,27.9557,18700.0
2008-04-07 14:00:00,36.09,36.09,35.94,35.95,12700.0,27.9712,27.9712,27.8549,27.8627,12700.0
2008-04-07 14:10:00,35.95,35.95,35.77,35.78,30800.0,27.8627,27.8627,27.7232,27.7309,30800.0
2008-04-07 14:20:00,35.79,35.82,35.59,35.59,61500.0,27.7387,27.7619,27.5837,27.5837,61500.0
2008-04-07 14:30:00,35.59,35.67,35.56,35.66,23100.0,27.5837,27.6457,27.5604,27.6379,23100.0
2008-04-07 14:40:00,35.65,35.69,35.63,35.65,13200.0,27.6302,27.6612,27.6147,27.6302,13200.0
2008-04-07 14:50:00,35.65,35.81,35.64,35.78,12000.0,27.6302,27.7542,27.6224,27.7309,12000.0
2008-04-07 15:00:00,35.78,35.78,35.44,35.51,33600.0,27.7309,27.7309,27.4674,27.5217,33600.0
2008-04-07 15:10:00,35.52,35.77,35.5,35.77,27400.0,27.5294,27.7232,27.5139,27.7232,27400.0
2008-04-07 15:20:00,35.76,35.8,35.76,35.78,34400.0,27.7154,27.7464,27.7154,27.7309,34400.0
2008-04-07 15:30:00,35.78,35.82,35.6,35.72,34600.0,27.7309,27.7619,27.5914,27.6844,34600.0
2008-04-07 15:40:00,35.73,35.79,35.68,35.71,36800.0,27.6922,27.7387,27.6534,27.6767,36800.0
2008-04-07 15:50:00,35.71,35.74,35.65,35.73,44300.0,27.6767,27.6999,27.6302,27.6922,44300.0
2008-04-08 09:30:00,35.52,35.79,35.5,35.54,18000.0,27.5294,27.7387,27.5139,27.5449,18000.0
2008-04-08 09:40:00,35.57,35.66,35.44,35.59,8800.0,27.5682,27.6379,27.4674,27.5837,8800.0
2008-04-08 09:50:00,35.62,35.81,35.62,35.76,11800.0,27.6069,27.7542,27.6069,27.7154,11800.0
2008-04-08 10:00:00,35.73,35.8,35.62,35.68,9000.0,27.6922,27.7464,27.6069,27.6534,9000.0
2008-04-08 10:10:00,35.69,35.83,35.69,35.78,12800.0,27.6612,27.7697,27.6612,27.7309,12800.0
2008-04-08 10:20:00,35.77,35.9,35.77,35.79,14400.0,27.7232,27.8239,27.7232,27.7387,14400.0
2008-04-08 10:30:00,35.78,35.85,35.7,35.85,11500.0,27.7309,27.7852,27.6689,27.7852,11500.0
2008-04-08 10:40:00,35.87,35.93,35.85,35.92,8600.0,27.8007,27.8472,27.7852,27.8394,8600.0
2008-04-08 10:50:00,35.95,35.99,35.91,35.94,20900.0,27.8627,27.8937,27.8317,27.8549,20900.0
2008-04-08 11:00:00,35.98,36.04,35.94,36.01,22800.0,27.8859,27.9324,27.8549,27.9092,22800.0
2008-04-08 11:10:00,36.05,36.09,35.94,36.07,8800.0,27.9402,27.9712,27.8549,27.9557,8800.0
2008-04-08 11:20:00,36.06,36.13,36.04,36.13,9700.0,27.9479,28.0022,27.9324,28.0022,9700.0
2008-04-08 11:30:00,36.13,36.22,36.09,36.09,19900.0,28.0022,28.0719,27.9712,27.9712,19900.0
2008-04-08 11:40:00,36.09,36.16,36.04,36.1,9000.0,27.9712,28.0254,27.9324,27.9789,9000.0
2008-04-08 11:50:00,36.1,36.24,36.1,36.21,19300.0,27.9789,28.0874,27.9789,28.0642,19300.0
2008-04-08 12:00:00,36.21,36.27,36.17,36.27,10500.0,28.0642,28.1107,28.0332,28.1107,10500.0
2008-04-08 12:10:00,36.26,36.27,36.07,36.17,11900.0,28.1029,28.1107,27.9557,28.0332,11900.0
2008-04-08 12:20:00,36.16,36.24,36.11,36.12,5200.0,28.0254,28.0874,27.9867,27.9944,5200.0
2008-04-08 12:30:00,36.12,36.18,36.12,36.18,3800.0,27.9944,28.0409,27.9944,28.0409,3800.0
2008-04-08 12:40:00,36.18,36.29,36.18,36.27,9100.0,28.0409,28.1262,28.0409,28.1107,9100.0
2008-04-08 12:50:00,36.27,36.27,36.23,36.26,8400.0,28.1107,28.1107,28.0797,28.1029,8400.0
2008-04-08 13:00:00,36.25,36.27,36.2,36.23,9900.0,28.0952,28.1107,28.0564,28.0797,9900.0
2008-04-08 13:10:00,36.22,36.28,36.22,36.27,6700.0,28.0719,28.1184,28.0719,28.1107,6700.0
2008-04-08 13:20:00,36.26,36.32,36.24,36.24,11700.0,28.1029,28.1494,28.0874,28.0874,11700.0
2008-04-08 13:30:00,36.23,36.25,36.17,36.24,7400.0,28.0797,28.0952,28.0332,28.0874,7400.0
2008-04-08 13:40:00,36.23,36.27,36.21,36.26,8700.0,28.0797,28.1107,28.0642,28.1029,8700.0
2008-04-08 13:50:00,36.28,36.34,36.28,36.32,10900.0,28.1184,28.1649,28.1184,28.1494,10900.0
2008-04-08 14:00:00,36.32,36.32,36.13,36.13,17600.0,28.1494,28.1494,28.0022,28.0022,17600.0
2008-04-08 14:10:00,36.13,36.17,36.09,36.12,10400.0,28.0022,28.0332,27.9712,27.9944,10400.0
2008-04-08 14:20:00,36.12,36.2,36.09,36.18,12200.0,27.9944,28.0564,27.9712,28.0409,12200.0
2008-04-08 14:30:00,36.18,36.25,36.14,36.23,16000.0,28.0409,28.0952,28.0099,28.0797,16000.0
2008-04-08 14:40:00,36.24,36.26,36.15,36.22,14700.0,28.0874,28.1029,28.0177,28.0719,14700.0
2008-04-08 14:50:00,36.24,36.35,36.24,36.35,10400.0,28.0874,28.1727,28.0874,28.1727,10400.0
2008-04-08 15:00:00,36.35,36.35,36.06,36.06,18200.0,28.1727,28.1727,27.9479,27.9479,18200.0
2008-04-08 15:10:00,36.06,36.17,36.06,36.17,11200.0,27.9479,28.0332,27.9479,28.0332,11200.0
2008-04-08 15:20:00,36.18,36.18,36.01,36.14,19000.0,28.0409,28.0409,27.9092,28.0099,19000.0
2008-04-08 15:30:00,36.14,36.23,36.14,36.2,14800.0,28.0099,28.0797,28.0099,28.0564,14800.0
2008-04-08 15:40:00,36.18,36.25,36.16,36.18,11000.0,28.0409,28.0952,28.0254,28.0409,11000.0
2008-04-08 15:50:00,36.18,36.24,36.17,36.24,29400.0,28.0409,28.0874,28.0332,28.0874,29400.0
2008-04-09 09:30:00,36.23,36.41,36.13,36.13,7400.0,28.0797,28.2192,28.0022,28.0022,7400.0
2008-04-09 09:40:00,36.17,36.17,36.0,36.09,7900.0,28.0332,28.0332,27.9014,27.9712,7900.0
2008-04-09 09:50:00,36.16,36.16,36.0,36.03,4700.0,28.0254,28.0254,27.9014,27.9247,4700.0
2008-04-09 10:00:00,36.11,36.21,36.0,36.06,11700.0,27.9867,28.0642,27.9014,27.9479,11700.0
2008-04-09 10:10:00,36.04,36.09,36.0,36.05,7300.0,27.9324,27.9712,27.9014,27.9402,7300.0
2008-04-09 10:20:00,36.05,36.06,35.98,35.98,7200.0,27.9402,27.9479,27.8859,27.8859,7200.0
2008-04-09 10:30:00,35.99,36.0,35.83,35.85,8600.0,27.8937,27.9014,27.7697,27.7852,8600.0
2008-04-09 10:40:00,35.85,36.05,35.85,36.04,6400.0,27.7852,27.9402,27.7852,27.9324,6400.0
2008-04-09 10:50:00,36.03,36.03,35.9,35.96,4800.0,27.9247,27.9247,27.8239,27.8704,4800.0
2008-04-09 11:00:00,36.0,36.1,36.0,36.09,8600.0,27.9014,27.9789,27.9014,27.9712,8600.0
2008-04-09 11:10:00,36.08,36.08,35.98,35.98,5900.0,27.9634,27.9634,27.8859,27.8859,5900.0
2008-04-09 11:20:00,35.97,35.97,35.82,35.85,8800.0,27.8782,27.8782,27.7619,27.7852,8800.0
2008-04-09 11:30:00,35.88,35.88,35.72,35.74,7000.0,27.8084,27.8084,27.6844,27.6999,7000.0
2008-04-09 11:40:00,35.74,35.76,35.68,35.68,4700.0,27.6999,27.7154,27.6534,27.6534,4700.0
2008-04-09 11:50:00,35.66,35.69,35.6,35.63,6500.0,27.6379,27.6612,27.5914,27.6147,6500.0
2008-04-09 12:00:00,35.64,35.7,35.6,35.65,7300.0,27.6224,27.6689,27.5914,27.6302,7300.0
2008-04-09 12:10:00,35.63,35.66,35.59,35.65,3300.0,27.6147,27.6379,27.5837,27.6302,3300.0
2008-04-09 12:20:00,35.63,35.63,35.57,35.6,4900.0,27.6147,27.6147,27.5682,27.5914,4900.0
2008-04-09 12:30:00,35.64,35.69,35.62,35.64,3700.0,27.6224,27.6612,27.6069,27.6224,3700.0
2008-04-09 12:40:00,35.64,35.64,35.59,35.59,2800.0,27.6224,27.6224,27.5837,27.5837,2800.0
2008-04-09 12:50:00,35.59,35.68,35.55,35.59,8300.0,27.5837,27.6534,27.5527,27.5837,8300.0
2008-04-09 13:00:00,35.6,35.67,35.51,35.66,7200.0,27.5914,27.6457,27.5217,27.6379,7200.0
2008-04-09 13:10:00,35.67,35.68,35.57,35.61,6300.0,27.6457,27.6534,27.5682,27.5992,6300.0
2008-04-09 13:20:00,35.6,35.61,35.57,35.57,2200.0,27.5914,27.5992,27.5682,27.5682,2200.0
2008-04-09 13:30:00,35.56,35.63,35.56,35.62,3300.0,27.5604,27.6147,27.5604,27.6069,3300.0
2008-04-09 13:40:00,35.62,35.66,35.61,35.64,5800.0,27.6069,27.6379,27.5992,27.6224,5800.0
2008-04-09 13:50:00,35.63,35.68,35.61,35.68,3800.0,27.6147,27.6534,27.5992,27.6534,3800.0
2008-04-09 14:00:00,35.67,35.73,35.66,35.7,3200.0,27.6457,27.6922,27.6379,27.6689,3200.0
2008-04-09 14:10:00,35.7,35.71,35.51,35.52,11500.0,27.6689,27.6767,27.5217,27.5294,11500.0
2008-04-09 14:20:00,35.53,35.58,35.5,35.55,6600.0,27.5372,27.5759,27.5139,27.5527,6600.0
2008-04-09 14:30:00,35.54,35.59,35.51,35.58,9100.0,27.5449,27.5837,27.5217,27.5759,9100.0
2008-04-09 14:40:00,35.6,35.61,35.51,35.53,5400.0,27.5914,27.5992,27.5217,27.5372,5400.0
2008-04-09 14:50:00,35.51,35.54,35.47,35.52,7900.0,27.5217,27.5449,27.4907,27.5294,7900.0
2008-04-09 15:00:00,35.53,35.54,35.45,35.53,12800.0,27.5372,27.5449,27.4752,27.5372,12800.0
2008-04-09 15:10:00,35.51,35.53,35.41,35.53,11500.0,27.5217,27.5372,27.4442,27.5372,11500.0
2008-04-09 15:20:00,35.52,35.58,35.48,35.56,10900.0,27.5294,27.5759,27.4984,27.5604,10900.0
2008-04-09 15:30:00,35.56,35.67,35.5,35.67,24700.0,27.5604,27.6457,27.5139,27.6457,24700.0
2008-04-09 15:40:00,35.67,35.67,35.48,35.48,12700.0,27.6457,27.6457,27.4984,27.4984,12700.0
2008-04-09 15:50:00,35.48,35.56,35.47,35.55,19900.0,27.4984,27.5604,27.4907,27.5527,19900.0
2008-04-10 09:30:00,35.52,35.63,35.48,35.49,6300.0,27.5294,27.6147,27.4984,27.5062,6300.0
2008-04-10 09:40:00,35.51,35.61,35.19,35.29,31700.0,27.5217,27.5992,27.2736,27.3511,31700.0
2008-04-10 09:50:00,35.31,35.35,35.16,35.19,19100.0,27.3666,27.3976,27.2504,27.2736,19100.0
2008-04-10 10:00:00,35.19,35.26,35.03,35.14,17800.0,27.2736,27.3279,27.1496,27.2349,17800.0
2008-04-10 10:10:00,35.14,35.3,35.14,35.27,27800.0,27.2349,27.3589,27.2349,27.3356,27800.0
2008-04-10 10:20:00,35.27,35.43,35.27,35.35,30700.0,27.3356,27.4597,27.3356,27.3976,30700.0
2008-04-10 10:30:00,35.35,35.42,35.33,35.35,8300.0,27.3976,27.4519,27.3821,27.3976,8300.0
2008-04-10 10:40:00,35.39,35.54,35.39,35.51,10200.0,27.4286,27.5449,27.4286,27.5217,10200.0
2008-04-10 10:50:00,35.53,35.53,35.38,35.46,14800.0,27.5372,27.5372,27.4209,27.4829,14800.0
2008-04-10 11:00:00,35.48,35.48,35.42,35.46,14700.0,27.4984,27.4984,27.4519,27.4829,14700.0
2008-04-10 11:10:00,35.47,35.57,35.45,35.51,13800.0,27.4907,27.5682,27.4752,27.5217,13800.0
2008-04-10 11:20:00,35.55,35.61,35.46,35.52,9900.0,27.5527,27.5992,27.4829,27.5294,9900.0
2008-04-10 11:30:00,35.51,35.6,35.47,35.6,13400.0,27.5217,27.5914,27.4907,27.5914,13400.0
2008-04-10 11:40:00,35.55,35.7,35.55,35.68,4400.0,27.5527,27.6689,27.5527,27.6534,4400.0
2008-04-10 11:50:00,35.66,35.66,35.56,35.63,10600.0,27.6379,27.6379,27.5604,27.6147,10600.0
2008-04-10 12:00:00,35.61,35.61,35.46,35.5,11000.0,27.5992,27.5992,27.4829,27.5139,11000.0
2008-04-10 12:10:00,35.51,35.6,35.51,35.6,2300.0,27.5217,27.5914,27.5217,27.5914,2300.0
2008-04-10 12:20:00,35.6,35.7,35.56,35.6,11600.0,27.5914,27.6689,27.5604,27.5914,11600.0
2008-04-10 12:30:00,35.6,35.7,35.59,35.61,13000.0,27.5914,27.6689,27.5837,27.5992,13000.0
2008-04-10 12:40:00,35.63,35.67,35.54,35.55,3400.0,27.6147,27.6457,27.5449,27.5527,3400.0
2008-04-10 12:50:00,35.52,35.52,35.48,35.48,4100.0,27.5294,27.5294,27.4984,27.4984,4100.0
2008-04-10 13:00:00,35.52,35.59,35.5,35.57,3300.0,27.5294,27.5837,27.5139,27.5682,3300.0
2008-04-10 13:10:00,35.58,35.62,35.55,35.56,3200.0,27.5759,27.6069,27.5527,27.5604,3200.0
2008-04-10 13:20:00,35.6,35.64,35.58,35.6,3400.0,27.5914,27.6224,27.5759,27.5914,3400.0
2008-04-10 13:30:00,35.6,35.7,35.57,35.69,5600.0,27.5914,27.6689,27.5682,27.6612,5600.0
2008-04-10 13:40:00,35.7,35.7,35.64,35.68,4800.0,27.6689,27.6689,27.6224,27.6534,4800.0
2008-04-10 13:50:00,35.68,35.71,35.57,35.57,10000.0,27.6534,27.6767,27.5682,27.5682,10000.0
2008-04-10 14:00:00,35.58,35.63,35.57,35.62,4300.0,27.5759,27.6147,27.5682,27.6069,4300.0
2008-04-10 14:10:00,35.63,35.64,35.51,35.56,9500.0,27.6147,27.6224,27.5217,27.5604,9500.0
2008-04-10 14:20:00,35.55,35.55,35.45,35.46,8000.0,27.5527,27.5527,27.4752,27.4829,8000.0
2008-04-10 14:30:00,35.46,35.52,35.37,35.49,6200.0,27.4829,27.5294,27.4131,27.5062,6200.0
2008-04-10 14:40:00,35.5,35.5,35.45,35.47,6900.0,27.5139,27.5139,27.4752,27.4907,6900.0
2008-04-10 14:50:00,35.47,35.5,35.45,35.48,15400.0,27.4907,27.5139,27.4752,27.4984,15400.0
2008-04-10 15:00:00,35.47,35.49,35.41,35.41,20000.0,27.4907,27.5062,27.4442,27.4442,20000.0
2008-04-10 15:10:00,35.41,35.41,35.31,35.35,25800.0,27.4442,27.4442,27.3666,27.3976,25800.0
2008-04-10 15:20:00,35.36,35.38,35.27,35.33,23700.0,27.4054,27.4209,27.3356,27.3821,23700.0
2008-04-10 15:30:00,35.32,35.32,35.1,35.2,33900.0,27.3744,27.3744,27.2039,27.2814,33900.0
2008-04-10 15:40:00,35.21,35.25,35.06,35.08,45900.0,27.2891,27.3201,27.1729,27.1884,45900.0
2008-04-10 15:50:00,35.08,35.31,35.07,35.26,37900.0,27.1884,27.3666,27.1806,27.3279,37900.0
2008-04-11 09:30:00,34.82,34.98,34.82,34.89,4100.0,26.9869,27.1109,26.9869,27.0411,4100.0
2008-04-11 09:40:00,34.86,34.92,34.73,34.87,9200.0,27.0179,27.0644,26.9171,27.0256,9200.0
2008-04-11 09:50:00,34.9,34.99,34.88,34.94,5300.0,27.0489,27.1186,27.0334,27.0799,5300.0
2008-04-11 10:00:00,34.92,34.97,34.78,34.79,9100.0,27.0644,27.1031,26.9559,26.9636,9100.0
2008-04-11 10:10:00,34.8,35.08,34.78,35.05,97600.0,26.9714,27.1884,26.9559,27.1651,97600.0
2008-04-11 10:20:00,35.05,35.1,34.94,34.96,19100.0,27.1651,27.2039,27.0799,27.0954,19100.0
2008-04-11 10:30:00,34.96,35.13,34.94,34.95,25900.0,27.0954,27.2271,27.0799,27.0876,25900.0
2008-04-11 10:40:00,34.97,35.24,34.97,35.24,6500.0,27.1031,27.3124,27.1031,27.3124,6500.0
2008-04-11 10:50:00,35.25,35.29,35.19,35.23,8300.0,27.3201,27.3511,27.2736,27.3046,8300.0
2008-04-11 11:00:00,35.22,35.22,35.13,35.2,10800.0,27.2969,27.2969,27.2271,27.2814,10800.0
2008-04-11 11:10:00,35.2,35.2,35.14,35.19,11300.0,27.2814,27.2814,27.2349,27.2736,11300.0
2008-04-11 11:20:00,35.19,35.22,35.14,35.22,7100.0,27.2736,27.2969,27.2349,27.2969,7100.0
2008-04-11 11:30:00,35.21,35.28,35.18,35.28,7800.0,27.2891,27.3434,27.2659,27.3434,7800.0
2008-04-11 11:40:00,35.29,35.36,35.29,35.35,8200.0,27.3511,27.4054,27.3511,27.3976,8200.0
2008-04-11 11:50:00,35.36,35.41,35.3,35.39,19200.0,27.4054,27.4442,27.3589,27.4286,19200.0
2008-04-11 12:00:00,35.39,35.39,35.29,35.31,9400.0,27.4286,27.4286,27.3511,27.3666,9400.0
2008-04-11 12:10:00,35.3,35.36,35.3,35.34,9500.0,27.3589,27.4054,27.3589,27.3899,9500.0
2008-04-11 12:20:00,35.34,35.34,35.17,35.25,11400.0,27.3899,27.3899,27.2581,27.3201,11400.0
2008-04-11 12:30:00,35.23,35.28,35.22,35.27,9500.0,27.3046,27.3434,27.2969,27.3356,9500.0
2008-04-11 12:40:00,35.27,35.31,35.21,35.26,6200.0,27.3356,27.3666,27.2891,27.3279,6200.0
2008-04-11 12:50:00,35.29,35.37,35.27,35.36,2300.0,27.3511,27.4131,27.3356,27.4054,2300.0
2008-04-11 13:00:00,35.36,35.4,35.31,35.36,10500.0,27.4054,27.4364,27.3666,27.4054,10500.0
2008-04-11 13:10:00,35.34,35.41,35.33,35.38,5800.0,27.3899,27.4442,27.3821,27.4209,5800.0
2008-04-11 13:20:00,35.39,35.4,35.31,35.32,10200.0,27.4286,27.4364,27.3666,27.3744,10200.0
2008-04-11 13:30:00,35.32,35.34,35.22,35.27,10200.0,27.3744,27.3899,27.2969,27.3356,10200.0
2008-04-11 13:40:00,35.27,35.29,35.21,35.29,8500.0,27.3356,27.3511,27.2891,27.3511,8500.0
2008-04-11 13:50:00,35.28,35.31,35.21,35.28,15800.0,27.3434,27.3666,27.2891,27.3434,15800.0
2008-04-11 14:00:00,35.26,35.32,35.22,35.24,19400.0,27.3279,27.3744,27.2969,27.3124,19400.0
2008-04-11 14:10:00,35.23,35.25,35.05,35.08,11300.0,27.3046,27.3201,27.1651,27.1884,11300.0
2008-04-11 14:20:00,35.07,35.09,35.07,35.08,10400.0,27.1806,27.1961,27.1806,27.1884,10400.0
2008-04-11 14:30:00,35.08,35.08,35.03,35.03,6900.0,27.1884,27.1884,27.1496,27.1496,6900.0
2008-04-11 14:40:00,35.04,35.06,34.95,34.97,10600.0,27.1574,27.1729,27.0876,27.1031,10600.0
2008-04-11 14:50:00,34.97,35.02,34.96,34.96,11400.0,27.1031,27.1419,27.0954,27.0954,11400.0
2008-04-11 15:00:00,34.96,34.99,34.85,34.89,18000.0,27.0954,27.1186,27.0101,27.0411,18000.0
2008-04-11 15:10:00,34.89,34.95,34.84,34.93,15900.0,27.0411,27.0876,27.0024,27.0721,15900.0
2008-04-11 15:20:00,34.93,34.99,34.89,34.97,10200.0,27.0721,27.1186,27.0411,27.1031,10200.0
2008-04-11 15:30:00,34.96,34.96,34.85,34.85,12800.0,27.0954,27.0954,27.0101,27.0101,12800.0
2008-04-11 15:40:00,34.84,34.92,34.84,34.9,29200.0,27.0024,27.0644,27.0024,27.0489,29200.0
2008-04-11 15:50:00,34.9,35.0,34.9,35.0,27900.0,27.0489,27.1264,27.0489,27.1264,27900.0
2008-04-14 09:30:00,35.09,35.33,34.9,35.3,16000.0,27.1961,27.3821,27.0489,27.3589,16000.0
2008-04-14 09:40:00,35.3,35.3,34.99,35.1,10300.0,27.3589,27.3589,27.1186,27.2039,10300.0
2008-04-14 09:50:00,35.13,35.18,35.04,35.15,8500.0,27.2271,27.2659,27.1574,27.2426,8500.0
2008-04-14 10:00:00,35.14,35.32,35.14,35.21,13900.0,27.2349,27.3744,27.2349,27.2891,13900.0
2008-04-14 10:10:00,35.23,35.36,35.13,35.3,19700.0,27.3046,27.4054,27.2271,27.3589,19700.0
2008-04-14 10:20:00,35.31,35.46,35.28,35.44,33200.0,27.3666,27.4829,27.3434,27.4674,33200.0
2008-04-14 10:30:00,35.42,35.53,35.4,35.47,12300.0,27.4519,27.5372,27.4364,27.4907,12300.0
2008-04-14 10:40:00,35.46,35.5,35.37,35.38,5000.0,27.4829,27.5139,27.4131,27.4209,5000.0
2008-04-14 10:50:00,35.38,35.5,35.37,35.5,10200.0,27.4209,27.5139,27.4131,27.5139,10200.0
2008-04-14 11:00:00,35.5,35.54,35.39,35.41,5900.0,27.5139,27.5449,27.4286,27.4442,5900.0
2008-04-14 11:10:00,35.4,35.45,35.33,35.37,7700.0,27.4364,27.4752,27.3821,27.4131,7700.0
2008-04-14 11:20:00,35.35,35.37,35.29,35.32,5200.0,27.3976,27.4131,27.3511,27.3744,5200.0
2008-04-14 11:30:00,35.32,35.32,35.25,35.28,5100.0,27.3744,27.3744,27.3201,27.3434,5100.0
2008-04-14 11:40:00,35.27,35.31,35.23,35.24,3400.0,27.3356,27.3666,27.3046,27.3124,3400.0
2008-04-14 11:50:00,35.23,35.26,35.2,35.25,4300.0,27.3046,27.3279,27.2814,27.3201,4300.0
2008-04-14 12:00:00,35.22,35.27,35.21,35.27,7700.0,27.2969,27.3356,27.2891,27.3356,7700.0
2008-04-14 12:10:00,35.27,35.31,35.2,35.22,4000.0,27.3356,27.3666,27.2814,27.2969,4000.0
2008-04-14 12:20:00,35.24,35.47,35.24,35.47,6500.0,27.3124,27.4907,27.3124,27.4907,6500.0
2008-04-14 12:30:00,35.49,35.49,35.41,35.43,2600.0,27.5062,27.5062,27.4442,27.4597,2600.0
2008-04-14 12:40:00,35.47,35.49,35.42,35.49,2500.0,27.4907,27.5062,27.4519,27.5062,2500.0
2008-04-14 12:50:00,35.51,35.56,35.48,35.51,2500.0,27.5217,27.5604,27.4984,27.5217,2500.0
2008-04-14 13:00:00,35.52,35.53,35.4,35.43,5500.0,27.5294,27.5372,27.4364,27.4597,5500.0
2008-04-14 13:10:00,35.43,35.48,35.3,35.31,11800.0,27.4597,27.4984,27.3589,27.3666,11800.0
2008-04-14 13:20:00,35.32,35.36,35.29,35.34,11500.0,27.3744,27.4054,27.3511,27.3899,11500.0
2008-04-14 13:30:00,35.35,35.41,35.32,35.34,5000.0,27.3976,27.4442,27.3744,27.3899,5000.0
2008-04-14 13:40:00,35.34,35.35,35.24,35.24,19900.0,27.3899,27.3976,27.3124,27.3124,19900.0
2008-04-14 13:50:00,35.23,35.26,35.23,35.24,4900.0,27.3046,27.3279,27.3046,27.3124,4900.0
2008-04-14 14:00:00,35.25,35.26,35.19,35.2,9100.0,27.3201,27.3279,27.2736,27.2814,9100.0
2008-04-14 14:10:00,35.2,35.27,35.18,35.23,32300.0,27.2814,27.3356,27.2659,27.3046,32300.0
2008-04-14 14:20:00,35.21,35.25,35.14,35.21,25600.0,27.2891,27.3201,27.2349,27.2891,25600.0
2008-04-14 14:30:00,35.17,35.22,35.14,35.2,27800.0,27.2581,27.2969,27.2349,27.2814,27800.0
2008-04-14 14:40:00,35.2,35.24,35.1,35.1,11500.0,27.2814,27.3124,27.2039,27.2039,11500.0
2008-04-14 14:50:00,35.1,35.12,34.98,34.99,12800.0,27.2039,27.2194,27.1109,27.1186,12800.0
2008-04-14 15:00:00,34.99,35.15,34.99,35.09,23600.0,27.1186,27.2426,27.1186,27.1961,23600.0
2008-04-14 15:10:00,35.1,35.13,34.96,34.98,26100.0,27.2039,27.2271,27.0954,27.1109,26100.0
2008-04-14 15:20:00,34.98,35.03,34.92,34.98,37300.0,27.1109,27.1496,27.0644,27.1109,37300.0
2008-04-14 15:30:00,34.99,35.08,34.93,35.01,18100.0,27.1186,27.1884,27.0721,27.1341,18100.0
2008-04-14 15:40:00,35.03,35.14,35.03,35.12,13500.0,27.1496,27.2349,27.1496,27.2194,13500.0
2008-04-14 15:50:00,35.11,35.18,35.06,35.16,22500.0,27.2116,27.2659,27.1729,27.2504,22500.0
2008-04-15 09:30:00,35.28,35.64,35.28,35.64,9600.0,27.3434,27.6224,27.3434,27.6224,9600.0
2008-04-15 09:40:00,35.67,35.88,35.29,35.59,38100.0,27.6457,27.8084,27.3511,27.5837,38100.0
2008-04-15 09:50:00,35.65,35.66,35.37,35.45,25500.0,27.6302,27.6379,27.4131,27.4752,25500.0
2008-04-15 10:00:00,35.44,35.55,35.35,35.45,16600.0,27.4674,27.5527,27.3976,27.4752,16600.0
2008-04-15 10:10:00,35.44,35.44,35.29,35.34,31000.0,27.4674,27.4674,27.3511,27.3899,31000.0
2008-04-15 10:20:00,35.35,35.46,35.26,35.29,13200.0,27.3976,27.4829,27.3279,27.3511,13200.0
2008-04-15 10:30:00,35.3,35.48,35.29,35.48,11800.0,27.3589,27.4984,27.3511,27.4984,11800.0
2008-04-15 10:40:00,35.47,35.47,35.39,35.45,12500.0,27.4907,27.4907,27.4286,27.4752,12500.0
2008-04-15 10:50:00,35.45,35.45,35.36,35.42,7000.0,27.4752,27.4752,27.4054,27.4519,7000.0
2008-04-15 11:00:00,35.43,35.45,35.26,35.26,11500.0,27.4597,27.4752,27.3279,27.3279,11500.0
2008-04-15 11:10:00,35.28,35.33,35.25,35.25,11500.0,27.3434,27.3821,27.3201,27.3201,11500.0
2008-04-15 11:20:00,35.26,35.32,35.2,35.2,13100.0,27.3279,27.3744,27.2814,27.2814,13100.0
2008-04-15 11:30:00,35.2,35.27,35.2,35.26,14400.0,27.2814,27.3356,27.2814,27.3279,14400.0
2008-04-15 11:40:00,35.29,35.33,35.22,35.29,10400.0,27.3511,27.3821,27.2969,27.3511,10400.0
2008-04-15 11:50:00,35.3,35.31,35.27,35.28,5700.0,27.3589,27.3666,27.3356,27.3434,5700.0
2008-04-15 12:00:00,35.27,35.28,35.22,35.25,22100.0,27.3356,27.3434,27.2969,27.3201,22100.0
2008-04-15 12:10:00,35.25,35.4,35.24,35.39,21900.0,27.3201,27.4364,27.3124,27.4286,21900.0
2008-04-15 12:20:00,35.39,35.41,35.35,35.41,10300.0,27.4286,27.4442,27.3976,27.4442,10300.0
2008-04-15 12:30:00,35.41,35.43,35.38,35.38,6100.0,27.4442,27.4597,27.4209,27.4209,6100.0
2008-04-15 12:40:00,35.38,35.39,35.33,35.34,7700.0,27.4209,27.4286,27.3821,27.3899,7700.0
2008-04-15 12:50:00,35.33,35.39,35.33,35.35,9200.0,27.3821,27.4286,27.3821,27.3976,9200.0
2008-04-15 13:00:00,35.36,35.38,35.33,35.36,23400.0,27.4054,27.4209,27.3821,27.4054,23400.0
2008-04-15 13:10:00,35.37,35.43,35.34,35.43,13100.0,27.4131,27.4597,27.3899,27.4597,13100.0
2008-04-15 13:20:00,35.44,35.54,35.44,35.48,11800.0,27.4674,27.5449,27.4674,27.4984,11800.0
2008-04-15 13:30:00,35.49,35.49,35.36,35.36,13500.0,27.5062,27.5062,27.4054,27.4054,13500.0
2008-04-15 13:40:00,35.36,35.54,35.36,35.51,15300.0,27.4054,27.5449,27.4054,27.5217,15300.0
2008-04-15 13:50:00,35.52,35.57,35.49,35.52,9300.0,27.5294,27.5682,27.5062,27.5294,9300.0
2008-04-15 14:00:00,35.53,35.53,35.39,35.45,12500.0,27.5372,27.5372,27.4286,27.4752,12500.0
2008-04-15 14:10:00,35.45,35.47,35.4,35.4,9000.0,27.4752,27.4907,27.4364,27.4364,9000.0
2008-04-15 14:20:00,35.42,35.46,35.42,35.44,7900.0,27.4519,27.4829,27.4519,27.4674,7900.0
2008-04-15 14:30:00,35.45,35.52,35.45,35.51,24800.0,27.4752,27.5294,27.4752,27.5217,24800.0
2008-04-15 14:40:00,35.51,35.55,35.45,35.45,21700.0,27.5217,27.5527,27.4752,27.4752,21700.0
2008-04-15 14:50:00,35.45,35.45,35.38,35.44,14300.0,27.4752,27.4752,27.4209,27.4674,14300.0
2008-04-15 15:00:00,35.45,35.45,35.39,35.41,30800.0,27.4752,27.4752,27.4286,27.4442,30800.0
2008-04-15 15:10:00,35.4,35.5,35.39,35.47,26000.0,27.4364,27.5139,27.4286,27.4907,26000.0
2008-04-15 15:20:00,35.47,35.62,35.45,35.6,28400.0,27.4907,27.6069,27.4752,27.5914,28400.0
2008-04-15 15:30:00,35.59,35.66,35.51,35.55,37300.0,27.5837,27.6379,27.5217,27.5527,37300.0
2008-04-15 15:40:00,35.54,35.57,35.47,35.47,46200.0,27.5449,27.5682,27.4907,27.4907,46200.0
2008-04-15 15:50:00,35.47,35.63,35.44,35.63,70000.0,27.4907,27.6147,27.4674,27.6147,70000.0
2008-04-16 09:30:00,35.88,36.2,35.88,36.2,6700.0,27.8084,28.0564,27.8084,28.0564,6700.0
2008-04-16 09:40:00,36.17,36.73,36.1,36.64,24500.0,28.0332,28.4672,27.9789,28.3974,24500.0
2008-04-16 09:50:00,36.67,36.76,36.49,36.51,33000.0,28.4207,28.4905,28.2812,28.2967,33000.0
2008-04-16 10:00:00,36.51,36.67,36.4,36.59,25000.0,28.2967,28.4207,28.2114,28.3587,25000.0
2008-04-16 10:10:00,36.58,36.66,36.52,36.59,15700.0,28.3509,28.4129,28.3044,28.3587,15700.0
2008-04-16 10:20:00,36.6,36.76,36.56,36.66,21700.0,28.3664,28.4905,28.3354,28.4129,21700.0
2008-04-16 10:30:00,36.64,36.86,36.62,36.78,35400.0,28.3974,28.568,28.3819,28.506,35400.0
2008-04-16 10:40:00,36.74,36.74,36.58,36.61,31700.0,28.475,28.475,28.3509,28.3742,31700.0
2008-04-16 10:50:00,36.64,36.77,36.62,36.76,9300.0,28.3974,28.4982,28.3819,28.4905,9300.0
2008-04-16 11:00:00,36.76,36.76,36.62,36.63,16300.0,28.4905,28.4905,28.3819,28.3897,16300.0
2008-04-16 11:10:00,36.63,36.67,36.61,36.64,10100.0,28.3897,28.4207,28.3742,28.3974,10100.0
2008-04-16 11:20:00,36.62,36.65,36.6,36.63,10300.0,28.3819,28.4052,28.3664,28.3897,10300.0
2008-04-16 11:30:00,36.63,36.7,36.51,36.52,13300.0,28.3897,28.444,28.2967,28.3044,13300.0
2008-04-16 11:40:00,36.52,36.56,36.5,36.53,11100.0,28.3044,28.3354,28.2889,28.3122,11100.0
2008-04-16 11:50:00,36.51,36.59,36.51,36.55,7000.0,28.2967,28.3587,28.2967,28.3277,7000.0
2008-04-16 12:00:00,36.58,36.6,36.55,36.56,5700.0,28.3509,28.3664,28.3277,28.3354,5700.0
2008-04-16 12:10:00,36.56,36.66,36.55,36.66,16400.0,28.3354,28.4129,28.3277,28.4129,16400.0
2008-04-16 12:20:00,36.66,36.73,36.6,36.73,7700.0,28.4129,28.4672,28.3664,28.4672,7700.0
2008-04-16 12:30:00,36.73,36.77,35.9,36.65,11500.0,28.4672,28.4982,27.8239,28.4052,11500.0
2008-04-16 12:40:00,36.66,36.68,36.64,36.68,7300.0,28.4129,28.4285,28.3974,28.4285,7300.0
2008-04-16 12:50:00,36.69,36.73,36.64,36.65,11500.0,28.4362,28.4672,28.3974,28.4052,11500.0
2008-04-16 13:00:00,36.65,36.68,36.56,36.59,8800.0,28.4052,28.4285,28.3354,28.3587,8800.0
2008-04-16 13:10:00,36.59,36.61,36.54,36.56,5500.0,28.3587,28.3742,28.3199,28.3354,5500.0
2008-04-16 13:20:00,36.56,36.6,36.54,36.59,6000.0,28.3354,28.3664,28.3199,28.3587,6000.0
2008-04-16 13:30:00,36.56,36.58,36.5,36.56,5300.0,28.3354,28.3509,28.2889,28.3354,5300.0
2008-04-16 13:40:00,36.57,36.58,36.54,36.57,3200.0,28.3432,28.3509,28.3199,28.3432,3200.0
2008-04-16 13:50:00,36.58,36.6,36.51,36.57,10800.0,28.3509,28.3664,28.2967,28.3432,10800.0
2008-04-16 14:00:00,36.57,36.6,36.48,36.6,16300.0,28.3432,28.3664,28.2734,28.3664,16300.0
2008-04-16 14:10:00,36.6,36.6,36.54,36.59,18100.0,28.3664,28.3664,28.3199,28.3587,18100.0
2008-04-16 14:20:00,36.57,36.69,36.55,36.69,11500.0,28.3432,28.4362,28.3277,28.4362,11500.0
2008-04-16 14:30:00,36.7,36.72,36.67,36.69,21100.0,28.444,28.4595,28.4207,28.4362,21100.0
2008-04-16 14:40:00,36.71,36.72,36.69,36.71,8700.0,28.4517,28.4595,28.4362,28.4517,8700.0
2008-04-16 14:50:00,36.7,36.92,36.7,36.88,23300.0,28.444,28.6145,28.444,28.5835,23300.0
2008-04-16 15:00:00,36.87,36.92,36.87,36.92,24500.0,28.5757,28.6145,28.5757,28.6145,24500.0
2008-04-16 15:10:00,36.9,36.97,36.9,36.96,22600.0,28.599,28.6532,28.599,28.6455,22600.0
2008-04-16 15:20:00,36.96,37.07,36.94,37.03,39800.0,28.6455,28.7307,28.63,28.6997,39800.0
2008-04-16 15:30:00,37.04,37.04,36.9,36.92,32200.0,28.7075,28.7075,28.599,28.6145,32200.0
2008-04-16 15:40:00,36.92,36.97,36.86,36.97,22800.0,28.6145,28.6532,28.568,28.6532,22800.0
2008-04-16 15:50:00,36.96,37.04,36.92,36.97,37700.0,28.6455,28.7075,28.6145,28.6532,37700.0
2008-04-17 09:30:00,36.81,36.9,36.48,36.52,28300.0,28.5292,28.599,28.2734,28.3044,28300.0
2008-04-17 09:40:00,36.48,36.76,36.47,36.75,37200.0,28.2734,28.4905,28.2657,28.4827,37200.0
2008-04-17 09:50:00,36.77,36.77,36.55,36.67,13600.0,28.4982,28.4982,28.3277,28.4207,13600.0
2008-04-17 10:00:00,36.65,36.71,36.5,36.66,25700.0,28.4052,28.4517,28.2889,28.4129,25700.0
2008-04-17 10:10:00,36.66,37.0,36.66,36.98,30400.0,28.4129,28.6765,28.4129,28.661,30400.0
2008-04-17 10:20:00,36.98,37.16,36.92,37.16,19300.0,28.661,28.8005,28.6145,28.8005,19300.0
2008-04-17 10:30:00,37.14,37.15,36.99,37.1,9400.0,28.785,28.7927,28.6687,28.754,9400.0
2008-04-17 10:40:00,37.09,37.09,36.96,37.02,9000.0,28.7462,28.7462,28.6455,28.692,9000.0
2008-04-17 10:50:00,37.03,37.04,36.88,37.02,35400.0,28.6997,28.7075,28.5835,28.692,35400.0
2008-04-17 11:00:00,37.01,37.05,36.82,36.82,36900.0,28.6842,28.7152,28.537,28.537,36900.0
2008-04-17 11:10:00,36.79,36.87,36.73,36.84,12400.0,28.5137,28.5757,28.4672,28.5525,12400.0
2008-04-17 11:20:00,36.82,36.84,36.72,36.78,22900.0,28.537,28.5525,28.4595,28.506,22900.0
2008-04-17 11:30:00,36.76,36.76,36.67,36.74,9500.0,28.4905,28.4905,28.4207,28.475,9500.0
2008-04-17 11:40:00,36.72,36.74,36.69,36.71,14500.0,28.4595,28.475,28.4362,28.4517,14500.0
2008-04-17 11:50:00,36.71,36.77,36.7,36.74,9600.0,28.4517,28.4982,28.444,28.475,9600.0
2008-04-17 12:00:00,36.76,36.79,36.74,36.79,10500.0,28.4905,28.5137,28.475,28.5137,10500.0
2008-04-17 12:10:00,36.79,36.87,36.75,36.79,14900.0,28.5137,28.5757,28.4827,28.5137,14900.0
2008-04-17 12:20:00,36.77,36.82,36.77,36.8,17300.0,28.4982,28.537,28.4982,28.5215,17300.0
2008-04-17 12:30:00,36.8,36.82,36.75,36.78,15500.0,28.5215,28.537,28.4827,28.506,15500.0
2008-04-17 12:40:00,36.78,36.84,36.75,36.77,6500.0,28.506,28.5525,28.4827,28.4982,6500.0
2008-04-17 12:50:00,36.76,36.84,36.76,36.81,7000.0,28.4905,28.5525,28.4905,28.5292,7000.0
2008-04-17 13:00:00,36.82,36.86,36.75,36.85,13700.0,28.537,28.568,28.4827,28.5602,13700.0
2008-04-17 13:10:00,36.85,36.86,36.79,36.85,19300.0,28.5602,28.568,28.5137,28.5602,19300.0
2008-04-17 13:20:00,36.85,36.93,36.81,36.9,20000.0,28.5602,28.6222,28.5292,28.599,20000.0
2008-04-17 13:30:00,36.9,36.91,36.8,36.9,21000.0,28.599,28.6067,28.5215,28.599,21000.0
2008-04-17 13:40:00,36.89,36.91,36.84,36.9,8100.0,28.5912,28.6067,28.5525,28.599,8100.0
2008-04-17 13:50:00,36.92,36.97,36.85,36.85,7900.0,28.6145,28.6532,28.5602,28.5602,7900.0
2008-04-17 14:00:00,36.83,36.86,36.82,36.85,13800.0,28.5447,28.568,28.537,28.5602,13800.0
2008-04-17 14:10:00,36.85,36.92,36.8,36.92,22900.0,28.5602,28.6145,28.5215,28.6145,22900.0
2008-04-17 14:20:00,36.92,36.99,36.91,36.95,23100.0,28.6145,28.6687,28.6067,28.6377,23100.0
2008-04-17 14:30:00,36.98,37.04,36.95,37.04,19000.0,28.661,28.7075,28.6377,28.7075,19000.0
2008-04-17 14:40:00,37.05,37.08,36.96,37.04,16400.0,28.7152,28.7385,28.6455,28.7075,16400.0
2008-04-17 14:50:00,37.04,37.04,36.92,36.93,8700.0,28.7075,28.7075,28.6145,28.6222,8700.0
2008-04-17 15:00:00,36.92,37.06,36.89,37.06,23900.0,28.6145,28.723,28.5912,28.723,23900.0
2008-04-17 15:10:00,37.06,37.1,37.02,37.1,13400.0,28.723,28.754,28.692,28.754,13400.0
2008-04-17 15:20:00,37.1,37.1,36.99,37.02,23700.0,28.754,28.754,28.6687,28.692,23700.0
2008-04-17 15:30:00,37.01,37.03,36.95,36.95,43500.0,28.6842,28.6997,28.6377,28.6377,43500.0
2008-04-17 15:40:00,36.94,36.98,36.91,36.97,47000.0,28.63,28.661,28.6067,28.6532,47000.0
2008-04-17 15:50:00,36.96,36.98,36.85,36.9,64700.0,28.6455,28.661,28.5602,28.599,64700.0
2008-04-18 09:30:00,37.37,37.5,37.36,37.49,14200.0,28.9632,29.064,28.9555,29.0562,14200.0
2008-04-18 09:40:00,37.47,37.66,37.42,37.64,26800.0,29.0407,29.188,29.002,29.1725,26800.0
2008-04-18 09:50:00,37.62,37.66,37.52,37.62,19600.0,29.157,29.188,29.0795,29.157,19600.0
2008-04-18 10:00:00,37.55,37.65,37.54,37.56,13700.0,29.1027,29.1802,29.095,29.1105,13700.0
2008-04-18 10:10:00,37.55,37.55,37.44,37.45,26800.0,29.1027,29.1027,29.0175,29.0252,26800.0
2008-04-18 10:20:00,37.48,37.56,37.45,37.46,18300.0,29.0485,29.1105,29.0252,29.033,18300.0
2008-04-18 10:30:00,37.45,37.67,37.45,37.65,13600.0,29.0252,29.1957,29.0252,29.1802,13600.0
2008-04-18 10:40:00,37.65,37.65,37.53,37.55,10900.0,29.1802,29.1802,29.0872,29.1027,10900.0
2008-04-18 10:50:00,37.56,37.66,37.55,37.66,8200.0,29.1105,29.188,29.1027,29.188,8200.0
2008-04-18 11:00:00,37.64,37.68,37.59,37.6,9300.0,29.1725,29.2035,29.1337,29.1415,9300.0
2008-04-18 11:10:00,37.61,37.65,37.58,37.62,6000.0,29.1492,29.1802,29.126,29.157,6000.0
2008-04-18 11:20:00,37.63,37.74,37.6,37.74,6300.0,29.1647,29.25,29.1415,29.25,6300.0
2008-04-18 11:30:00,37.75,37.84,37.72,37.8,28300.0,29.2577,29.3275,29.2345,29.2965,28300.0
2008-04-18 11:40:00,37.82,37.9,37.8,37.9,13000.0,29.312,29.374,29.2965,29.374,13000.0
2008-04-18 11:50:00,37.92,38.0,37.87,37.99,10300.0,29.3895,29.4515,29.3507,29.4438,10300.0
2008-04-18 12:00:00,37.98,38.03,37.96,38.01,27700.0,29.436,29.4748,29.4205,29.4593,27700.0
2008-04-18 12:10:00,38.0,38.05,37.95,38.05,11000.0,29.4515,29.4903,29.4128,29.4903,11000.0
2008-04-18 12:20:00,38.03,38.05,37.99,38.0,3500.0,29.4748,29.4903,29.4438,29.4515,3500.0
2008-04-18 12:30:00,38.0,38.03,37.95,37.96,8900.0,29.4515,29.4748,29.4128,29.4205,8900.0
2008-04-18 12:40:00,37.97,37.98,37.86,37.86,10600.0,29.4283,29.436,29.343,29.343,10600.0
2008-04-18 12:50:00,37.86,37.88,37.85,37.86,11400.0,29.343,29.3585,29.3352,29.343,11400.0
2008-04-18 13:00:00,37.83,37.93,37.83,37.93,10800.0,29.3197,29.3972,29.3197,29.3972,10800.0
2008-04-18 13:10:00,37.95,37.97,37.91,37.92,6700.0,29.4128,29.4283,29.3817,29.3895,6700.0
2008-04-18 13:20:00,37.93,37.95,37.92,37.94,5000.0,29.3972,29.4128,29.3895,29.405,5000.0
2008-04-18 13:30:00,37.93,37.94,37.81,37.83,14900.0,29.3972,29.405,29.3042,29.3197,14900.0
2008-04-18 13:40:00,37.83,37.9,37.8,37.87,12200.0,29.3197,29.374,29.2965,29.3507,12200.0
2008-04-18 13:50:00,37.87,37.93,37.84,37.89,8400.0,29.3507,29.3972,29.3275,29.3662,8400.0
2008-04-18 14:00:00,37.9,37.9,37.67,37.67,8200.0,29.374,29.374,29.1957,29.1957,8200.0
2008-04-18 14:10:00,37.67,37.67,37.63,37.67,13400.0,29.1957,29.1957,29.1647,29.1957,13400.0
2008-04-18 14:20:00,37.67,37.77,37.67,37.69,11600.0,29.1957,29.2732,29.1957,29.2112,11600.0
2008-04-18 14:30:00,37.69,37.76,37.66,37.75,10300.0,29.2112,29.2655,29.188,29.2577,10300.0
2008-04-18 14:40:00,37.75,37.88,37.75,37.75,9700.0,29.2577,29.3585,29.2577,29.2577,9700.0
2008-04-18 14:50:00,37.78,37.78,37.66,37.7,9500.0,29.281,29.281,29.188,29.219,9500.0
2008-04-18 15:00:00,37.71,37.77,37.66,37.77,41400.0,29.2267,29.2732,29.188,29.2732,41400.0
2008-04-18 15:10:00,37.79,37.82,37.73,37.75,21000.0,29.2887,29.312,29.2422,29.2577,21000.0
2008-04-18 15:20:00,37.74,37.76,37.72,37.75,15800.0,29.25,29.2655,29.2345,29.2577,15800.0
2008-04-18 15:30:00,37.75,37.82,37.74,37.78,25400.0,29.2577,29.312,29.25,29.281,25400.0
2008-04-18 15:40:00,37.78,37.78,37.65,37.7,55600.0,29.281,29.281,29.1802,29.219,55600.0
2008-04-18 15:50:00,37.7,37.82,37.69,37.82,35500.0,29.219,29.312,29.2112,29.312,35500.0
2008-04-21 09:30:00,38.75,39.4,38.75,38.98,122900.0,30.0328,30.5366,30.0328,30.211,122900.0
2008-04-21 09:40:00,38.98,39.06,38.94,39.02,67600.0,30.211,30.273,30.18,30.242,67600.0
2008-04-21 09:50:00,39.03,39.44,39.01,39.18,66900.0,30.2498,30.5676,30.2343,30.366,66900.0
2008-04-21 10:00:00,39.18,39.29,39.12,39.25,39700.0,30.366,30.4513,30.3195,30.4203,39700.0
2008-04-21 10:10:00,39.27,39.33,39.04,39.06,50800.0,30.4358,30.4823,30.2575,30.273,50800.0
2008-04-21 10:20:00,39.06,39.08,38.84,38.9,65300.0,30.273,30.2885,30.1025,30.149,65300.0
2008-04-21 10:30:00,38.89,39.0,38.89,38.96,22500.0,30.1413,30.2265,30.1413,30.1955,22500.0
2008-04-21 10:40:00,38.97,39.1,38.88,38.96,27700.0,30.2033,30.304,30.1335,30.1955,27700.0
2008-04-21 10:50:00,38.97,38.98,38.75,38.78,28600.0,30.2033,30.211,30.0328,30.056,28600.0
2008-04-21 11:00:00,38.78,38.78,38.58,38.72,35300.0,30.056,30.056,29.901,30.0095,35300.0
2008-04-21 11:10:00,38.71,38.71,38.48,38.57,35000.0,30.0018,30.0018,29.8235,29.8933,35000.0
2008-04-21 11:20:00,38.58,38.63,38.44,38.5,89500.0,29.901,29.9398,29.7925,29.839,89500.0
2008-04-21 11:30:00,38.5,38.82,38.5,38.82,91900.0,29.839,30.087,29.839,30.087,91900.0
2008-04-21 11:40:00,38.82,38.97,38.81,38.9,15500.0,30.087,30.2033,30.0793,30.149,15500.0
2008-04-21 11:50:00,38.92,39.03,38.89,38.98,15500.0,30.1645,30.2498,30.1413,30.211,15500.0
2008-04-21 12:00:00,38.97,39.0,38.87,38.98,27300.0,30.2033,30.2265,30.1258,30.211,27300.0
2008-04-21 12:10:00,38.97,38.98,38.95,38.98,6900.0,30.2033,30.211,30.1878,30.211,6900.0
2008-04-21 12:20:00,38.98,39.0,38.96,38.96,8100.0,30.211,30.2265,30.1955,30.1955,8100.0
2008-04-21 12:30:00,38.98,39.01,38.93,39.0,15000.0,30.211,30.2343,30.1723,30.2265,15000.0
2008-04-21 12:40:00,38.99,39.1,38.99,39.07,22400.0,30.2188,30.304,30.2188,30.2808,22400.0
2008-04-21 12:50:00,39.07,39.08,39.03,39.06,16400.0,30.2808,30.2885,30.2498,30.273,16400.0
2008-04-21 13:00:00,39.06,39.2,39.06,39.18,20600.0,30.273,30.3815,30.273,30.366,20600.0
2008-04-21 13:10:00,39.2,39.2,39.11,39.14,25500.0,30.3815,30.3815,30.3118,30.335,25500.0
2008-04-21 13:20:00,39.12,39.13,38.91,38.94,39000.0,30.3195,30.3273,30.1568,30.18,39000.0
2008-04-21 13:30:00,38.92,38.98,38.9,38.98,14000.0,30.1645,30.211,30.149,30.211,14000.0
2008-04-21 13:40:00,38.97,38.98,38.8,38.84,23600.0,30.2033,30.211,30.0715,30.1025,23600.0
2008-04-21 13:50:00,38.85,38.9,38.85,38.9,6200.0,30.1103,30.149,30.1103,30.149,6200.0
2008-04-21 14:00:00,38.88,38.89,38.8,38.81,15300.0,30.1335,30.1413,30.0715,30.0793,15300.0
2008-04-21 14:10:00,38.8,38.92,38.78,38.92,10100.0,30.0715,30.1645,30.056,30.1645,10100.0
2008-04-21 14:20:00,38.93,38.96,38.83,38.93,18600.0,30.1723,30.1955,30.0948,30.1723,18600.0
2008-04-21 14:30:00,38.93,39.02,38.9,38.9,19000.0,30.1723,30.242,30.149,30.149,19000.0
2008-04-21 14:40:00,38.9,38.99,38.82,38.95,13100.0,30.149,30.2188,30.087,30.1878,13100.0
2008-04-21 14:50:00,38.93,38.93,38.81,38.83,13500.0,30.1723,30.1723,30.0793,30.0948,13500.0
2008-04-21 15:00:00,38.83,39.0,38.83,38.98,29300.0,30.0948,30.2265,30.0948,30.211,29300.0
2008-04-21 15:10:00,38.98,39.0,38.94,38.99,31100.0,30.211,30.2265,30.18,30.2188,31100.0
2008-04-21 15:20:00,39.0,39.03,38.95,38.97,42000.0,30.2265,30.2498,30.1878,30.2033,42000.0
2008-04-21 15:30:00,38.97,39.05,38.95,39.05,48300.0,30.2033,30.2653,30.1878,30.2653,48300.0
2008-04-21 15:40:00,39.06,39.06,38.96,39.02,24100.0,30.273,30.273,30.1955,30.242,24100.0
2008-04-21 15:50:00,39.03,39.05,38.87,38.95,80300.0,30.2498,30.2653,30.1258,30.1878,80300.0
2008-04-22 09:30:00,39.19,39.19,37.3,38.18,92300.0,30.3738,30.3738,28.909,29.591,92300.0
2008-04-22 09:40:00,38.33,38.33,37.57,37.99,42200.0,29.7073,29.7073,29.1182,29.4438,42200.0
2008-04-22 09:50:00,37.95,38.09,37.81,38.06,28000.0,29.4128,29.5213,29.3042,29.498,28000.0
2008-04-22 10:00:00,38.08,38.33,37.73,37.81,38000.0,29.5135,29.7073,29.2422,29.3042,38000.0
2008-04-22 10:10:00,37.81,37.99,37.78,37.94,24900.0,29.3042,29.4438,29.281,29.405,24900.0
2008-04-22 10:20:00,37.92,37.92,37.76,37.8,14300.0,29.3895,29.3895,29.2655,29.2965,14300.0
2008-04-22 10:30:00,37.82,37.97,37.77,37.95,16400.0,29.312,29.4283,29.2732,29.4128,16400.0
2008-04-22 10:40:00,37.97,38.14,37.94,38.11,9600.0,29.4283,29.56,29.405,29.5368,9600.0
2008-04-22 10:50:00,38.1,38.11,37.94,38.05,9900.0,29.529,29.5368,29.405,29.4903,9900.0
2008-04-22 11:00:00,38.05,38.15,38.02,38.1,37800.0,29.4903,29.5678,29.467,29.529,37800.0
2008-04-22 11:10:00,38.1,38.16,38.1,38.12,27500.0,29.529,29.5755,29.529,29.5445,27500.0
2008-04-22 11:20:00,38.12,38.17,38.1,38.17,16800.0,29.5445,29.5833,29.529,29.5833,16800.0
2008-04-22 11:30:00,38.14,38.32,38.14,38.27,202800.0,29.56,29.6995,29.56,29.6608,202800.0
2008-04-22 11:40:00,38.28,38.3,38.1,38.1,22700.0,29.6685,29.684,29.529,29.529,22700.0
2008-04-22 11:50:00,38.12,38.13,38.02,38.1,27200.0,29.5445,29.5523,29.467,29.529,27200.0
2008-04-22 12:00:00,38.07,38.1,38.02,38.07,30300.0,29.5058,29.529,29.467,29.5058,30300.0
2008-04-22 12:10:00,38.06,38.1,38.03,38.08,38600.0,29.498,29.529,29.4748,29.5135,38600.0
2008-04-22 12:20:00,38.08,38.1,38.02,38.03,21700.0,29.5135,29.529,29.467,29.4748,21700.0
2008-04-22 12:30:00,38.02,38.16,38.0,38.09,58800.0,29.467,29.5755,29.4515,29.5213,58800.0
2008-04-22 12:40:00,38.07,38.09,38.0,38.04,41700.0,29.5058,29.5213,29.4515,29.4825,41700.0
2008-04-22 12:50:00,38.04,38.08,38.02,38.04,38400.0,29.4825,29.5135,29.467,29.4825,38400.0
2008-04-22 13:00:00,38.04,38.07,38.02,38.03,54200.0,29.4825,29.5058,29.467,29.4748,54200.0
2008-04-22 13:10:00,38.05,38.05,37.92,37.98,22600.0,29.4903,29.4903,29.3895,29.436,22600.0
2008-04-22 13:20:00,37.98,38.01,37.95,38.0,21000.0,29.436,29.4593,29.4128,29.4515,21000.0
2008-04-22 13:30:00,37.98,37.98,37.79,37.81,106100.0,29.436,29.436,29.2887,29.3042,106100.0
2008-04-22 13:40:00,37.84,37.86,37.74,37.77,30200.0,29.3275,29.343,29.25,29.2732,30200.0
2008-04-22 13:50:00,37.77,37.81,37.75,37.8,23000.0,29.2732,29.3042,29.2577,29.2965,23000.0
2008-04-22 14:00:00,37.8,37.82,37.71,37.73,26300.0,29.2965,29.312,29.2267,29.2422,26300.0
2008-04-22 14:10:00,37.7,37.75,37.58,37.65,33600.0,29.219,29.2577,29.126,29.1802,33600.0
2008-04-22 14:20:00,37.64,37.81,37.63,37.7,22800.0,29.1725,29.3042,29.1647,29.219,22800.0
2008-04-22 14:30:00,37.7,37.7,37.58,37.58,25500.0,29.219,29.219,29.126,29.126,25500.0
2008-04-22 14:40:00,37.62,37.62,37.41,37.42,29300.0,29.157,29.157,28.9942,29.002,29300.0
2008-04-22 14:50:00,37.42,37.43,37.34,37.36,30100.0,29.002,29.0097,28.94,28.9555,30100.0
2008-04-22 15:00:00,37.36,37.69,37.31,37.51,50100.0,28.9555,29.2112,28.9167,29.0717,50100.0
2008-04-22 15:10:00,37.51,37.67,37.49,37.56,39400.0,29.0717,29.1957,29.0562,29.1105,39400.0
2008-04-22 15:20:00,37.57,37.69,37.48,37.66,63300.0,29.1182,29.2112,29.0485,29.188,63300.0
2008-04-22 15:30:00,37.68,37.78,37.63,37.66,50100.0,29.2035,29.281,29.1647,29.188,50100.0
2008-04-22 15:40:00,37.66,37.67,37.46,37.47,36900.0,29.188,29.1957,29.033,29.0407,36900.0
2008-04-22 15:50:00,37.47,37.73,37.46,37.69,94600.0,29.0407,29.2422,29.033,29.2112,94600.0
2008-04-23 09:30:00,37.81,37.89,37.67,37.89,19000.0,29.3042,29.3662,29.1957,29.3662,19000.0
2008-04-23 09:40:00,37.87,38.0,37.79,37.82,62200.0,29.3507,29.4515,29.2887,29.312,62200.0
2008-04-23 09:50:00,37.79,37.92,37.66,37.87,24100.0,29.2887,29.3895,29.188,29.3507,24100.0
2008-04-23 10:00:00,37.9,38.1,37.87,38.03,36000.0,29.374,29.529,29.3507,29.4748,36000.0
2008-04-23 10:10:00,38.06,38.31,38.0,38.27,28500.0,29.498,29.6918,29.4515,29.6608,28500.0
2008-04-23 10:20:00,38.27,38.55,38.25,38.5,29400.0,29.6608,29.8778,29.6453,29.839,29400.0
2008-04-23 10:30:00,38.49,38.78,38.42,38.78,56900.0,29.8313,30.056,29.777,30.056,56900.0
2008-04-23 10:40:00,38.76,38.81,38.72,38.77,27000.0,30.0405,30.0793,30.0095,30.0483,27000.0
2008-04-23 10:50:00,38.77,38.87,38.74,38.76,24100.0,30.0483,30.1258,30.025,30.0405,24100.0
2008-04-23 11:00:00,38.76,38.77,38.72,38.72,15600.0,30.0405,30.0483,30.0095,30.0095,15600.0
2008-04-23 11:10:00,38.73,38.76,38.72,38.72,15600.0,30.0173,30.0405,30.0095,30.0095,15600.0
2008-04-23 11:20:00,38.74,38.77,38.71,38.71,13100.0,30.025,30.0483,30.0018,30.0018,13100.0
2008-04-23 11:30:00,38.71,38.71,38.47,38.53,33100.0,30.0018,30.0018,29.8158,29.8623,33100.0
2008-04-23 11:40:00,38.55,38.56,38.51,38.52,11000.0,29.8778,29.8855,29.8468,29.8545,11000.0
2008-04-23 11:50:00,38.53,38.53,38.42,38.42,9800.0,29.8623,29.8623,29.777,29.777,9800.0
2008-04-23 12:00:00,38.43,38.55,38.41,38.44,24900.0,29.7848,29.8778,29.7693,29.7925,24900.0
2008-04-23 12:10:00,38.44,38.45,38.29,38.29,13800.0,29.7925,29.8003,29.6763,29.6763,13800.0
2008-04-23 12:20:00,38.29,38.33,38.18,38.31,17000.0,29.6763,29.7073,29.591,29.6918,17000.0
2008-04-23 12:30:00,38.3,38.32,38.1,38.28,22800.0,29.684,29.6995,29.529,29.6685,22800.0
2008-04-23 12:40:00,38.29,38.35,38.22,38.33,16100.0,29.6763,29.7228,29.622,29.7073,16100.0
2008-04-23 12:50:00,38.35,38.45,38.32,38.34,17900.0,29.7228,29.8003,29.6995,29.715,17900.0
2008-04-23 13:00:00,38.33,38.38,38.3,38.32,17400.0,29.7073,29.746,29.684,29.6995,17400.0
2008-04-23 13:10:00,38.35,38.41,38.33,38.39,13200.0,29.7228,29.7693,29.7073,29.7538,13200.0
2008-04-23 13:20:00,38.38,38.43,38.37,38.43,17200.0,29.746,29.7848,29.7383,29.7848,17200.0
2008-04-23 13:30:00,38.43,38.46,38.4,38.45,17500.0,29.7848,29.808,29.7615,29.8003,17500.0
2008-04-23 13:40:00,38.43,38.51,38.42,38.51,17000.0,29.7848,29.8468,29.777,29.8468,17000.0
2008-04-23 13:50:00,38.51,38.53,38.47,38.52,227300.0,29.8468,29.8623,29.8158,29.8545,227300.0
2008-04-23 14:00:00,38.53,38.54,38.41,38.41,17700.0,29.8623,29.87,29.7693,29.7693,17700.0
2008-04-23 14:10:00,38.4,38.54,38.4,38.51,13400.0,29.7615,29.87,29.7615,29.8468,13400.0
2008-04-23 14:20:00,38.52,38.53,38.39,38.47,20200.0,29.8545,29.8623,29.7538,29.8158,20200.0
2008-04-23 14:30:00,38.47,38.5,38.45,38.45,17400.0,29.8158,29.839,29.8003,29.8003,17400.0
2008-04-23 14:40:00,38.45,38.49,38.29,38.35,29300.0,29.8003,29.8313,29.6763,29.7228,29300.0
2008-04-23 14:50:00,38.37,38.37,38.23,38.29,32700.0,29.7383,29.7383,29.6298,29.6763,32700.0
2008-04-23 15:00:00,38.27,38.41,38.26,38.38,22900.0,29.6608,29.7693,29.653,29.746,22900.0
2008-04-23 15:10:00,38.38,38.42,38.38,38.39,20100.0,29.746,29.777,29.746,29.7538,20100.0
2008-04-23 15:20:00,38.4,38.42,38.22,38.29,21600.0,29.7615,29.777,29.622,29.6763,21600.0
2008-04-23 15:30:00,38.28,38.37,38.26,38.37,25100.0,29.6685,29.7383,29.653,29.7383,25100.0
2008-04-23 15:40:00,38.38,38.38,38.28,38.3,44300.0,29.746,29.746,29.6685,29.684,44300.0
2008-04-23 15:50:00,38.3,38.38,38.29,38.38,69400.0,29.684,29.746,29.6763,29.746,69400.0
2008-04-24 09:30:00,38.3,38.3,37.93,37.93,21300.0,29.684,29.684,29.3972,29.3972,21300.0
2008-04-24 09:40:00,37.93,37.93,37.38,37.52,33800.0,29.3972,29.3972,28.971,29.0795,33800.0
2008-04-24 09:50:00,37.52,37.56,37.47,37.56,14400.0,29.0795,29.1105,29.0407,29.1105,14400.0
2008-04-24 10:00:00,37.54,37.56,37.39,37.39,40700.0,29.095,29.1105,28.9787,28.9787,40700.0
2008-04-24 10:10:00,37.41,37.41,37.29,37.33,13200.0,28.9942,28.9942,28.9012,28.9322,13200.0
2008-04-24 10:20:00,37.33,37.33,37.11,37.33,17300.0,28.9322,28.9322,28.7617,28.9322,17300.0
2008-04-24 10:30:00,37.33,37.55,37.29,37.53,22300.0,28.9322,29.1027,28.9012,29.0872,22300.0
2008-04-24 10:40:00,37.54,37.65,37.51,37.64,18900.0,29.095,29.1802,29.0717,29.1725,18900.0
2008-04-24 10:50:00,37.63,37.7,37.61,37.69,13700.0,29.1647,29.219,29.1492,29.2112,13700.0
2008-04-24 11:00:00,37.69,37.7,37.64,37.65,17500.0,29.2112,29.219,29.1725,29.1802,17500.0
2008-04-24 11:10:00,37.65,37.65,37.52,37.65,14600.0,29.1802,29.1802,29.0795,29.1802,14600.0
2008-04-24 11:20:00,37.66,37.84,37.61,37.84,11400.0,29.188,29.3275,29.1492,29.3275,11400.0
2008-04-24 11:30:00,37.85,38.24,37.85,38.13,26300.0,29.3352,29.6375,29.3352,29.5523,26300.0
2008-04-24 11:40:00,38.13,38.37,38.09,38.37,29000.0,29.5523,29.7383,29.5213,29.7383,29000.0
2008-04-24 11:50:00,38.37,38.49,38.13,38.16,19700.0,29.7383,29.8313,29.5523,29.5755,19700.0
2008-04-24 12:00:00,38.18,38.52,38.18,38.47,37900.0,29.591,29.8545,29.591,29.8158,37900.0
2008-04-24 12:10:00,38.46,38.48,38.35,38.4,24600.0,29.808,29.8235,29.7228,29.7615,24600.0
2008-04-24 12:20:00,38.42,38.43,38.27,38.27,10900.0,29.777,29.7848,29.6608,29.6608,10900.0
2008-04-24 12:30:00,38.26,38.27,38.2,38.21,12400.0,29.653,29.6608,29.6065,29.6143,12400.0
2008-04-24 12:40:00,38.22,38.43,38.22,38.33,14400.0,29.622,29.7848,29.622,29.7073,14400.0
2008-04-24 12:50:00,38.34,38.34,38.2,38.3,12300.0,29.715,29.715,29.6065,29.684,12300.0
2008-04-24 13:00:00,38.3,38.33,38.24,38.24,15300.0,29.684,29.7073,29.6375,29.6375,15300.0
2008-04-24 13:10:00,38.24,38.26,38.17,38.2,9900.0,29.6375,29.653,29.5833,29.6065,9900.0
2008-04-24 13:20:00,38.21,38.22,38.1,38.18,8500.0,29.6143,29.622,29.529,29.591,8500.0
2008-04-24 13:30:00,38.18,38.24,38.12,38.19,14500.0,29.591,29.6375,29.5445,29.5988,14500.0
2008-04-24 13:40:00,38.18,38.25,38.18,38.25,37100.0,29.591,29.6453,29.591,29.6453,37100.0
2008-04-24 13:50:00,38.23,38.25,38.19,38.21,17500.0,29.6298,29.6453,29.5988,29.6143,17500.0
2008-04-24 14:00:00,38.22,38.3,38.22,38.28,32700.0,29.622,29.684,29.622,29.6685,32700.0
2008-04-24 14:10:00,38.29,38.44,38.26,38.44,38000.0,29.6763,29.7925,29.653,29.7925,38000.0
2008-04-24 14:20:00,38.44,38.48,38.39,38.48,21600.0,29.7925,29.8235,29.7538,29.8235,21600.0
2008-04-24 14:30:00,38.48,38.49,38.36,38.36,81600.0,29.8235,29.8313,29.7305,29.7305,81600.0
2008-04-24 14:40:00,38.36,38.47,38.34,38.36,15000.0,29.7305,29.8158,29.715,29.7305,15000.0
2008-04-24 14:50:00,38.34,38.36,38.25,38.36,27400.0,29.715,29.7305,29.6453,29.7305,27400.0
2008-04-24 15:00:00,38.36,38.52,38.35,38.51,25100.0,29.7305,29.8545,29.7228,29.8468,25100.0
2008-04-24 15:10:00,38.5,38.51,38.27,38.32,38700.0,29.839,29.8468,29.6608,29.6995,38700.0
2008-04-24 15:20:00,38.32,38.4,38.3,38.4,29500.0,29.6995,29.7615,29.684,29.7615,29500.0
2008-04-24 15:30:00,38.39,38.41,38.28,38.31,32700.0,29.7538,29.7693,29.6685,29.6918,32700.0
2008-04-24 15:40:00,38.32,38.32,38.06,38.14,40100.0,29.6995,29.6995,29.498,29.56,40100.0
2008-04-24 15:50:00,38.13,38.26,38.12,38.23,43500.0,29.5523,29.653,29.5445,29.6298,43500.0
2008-04-25 09:30:00,38.17,38.42,38.17,38.32,14800.0,29.5833,29.777,29.5833,29.6995,14800.0
2008-04-25 09:40:00,38.33,38.58,38.08,38.14,23900.0,29.7073,29.901,29.5135,29.56,23900.0
2008-04-25 09:50:00,38.14,38.14,37.92,38.01,14000.0,29.56,29.56,29.3895,29.4593,14000.0
2008-04-25 10:00:00,38.04,38.09,37.85,38.0,22800.0,29.4825,29.5213,29.3352,29.4515,22800.0
2008-04-25 10:10:00,38.02,38.07,37.9,38.07,13700.0,29.467,29.5058,29.374,29.5058,13700.0
2008-04-25 10:20:00,38.11,38.17,38.07,38.16,11300.0,29.5368,29.5833,29.5058,29.5755,11300.0
2008-04-25 10:30:00,38.17,38.28,38.09,38.1,12900.0,29.5833,29.6685,29.5213,29.529,12900.0
2008-04-25 10:40:00,38.09,38.22,38.09,38.15,8300.0,29.5213,29.622,29.5213,29.5678,8300.0
2008-04-25 10:50:00,38.17,38.33,38.17,38.27,12400.0,29.5833,29.7073,29.5833,29.6608,12400.0
2008-04-25 11:00:00,38.28,38.33,38.21,38.3,18300.0,29.6685,29.7073,29.6143,29.684,18300.0
2008-04-25 11:10:00,38.3,38.33,37.9,37.93,13200.0,29.684,29.7073,29.374,29.3972,13200.0
2008-04-25 11:20:00,37.93,37.95,37.87,37.95,9700.0,29.3972,29.4128,29.3507,29.4128,9700.0
2008-04-25 11:30:00,37.95,38.05,37.92,37.92,9700.0,29.4128,29.4903,29.3895,29.3895,9700.0
2008-04-25 11:40:00,37.94,38.03,37.94,37.98,9800.0,29.405,29.4748,29.405,29.436,9800.0
2008-04-25 11:50:00,38.0,38.11,37.97,38.08,12900.0,29.4515,29.5368,29.4283,29.5135,12900.0
2008-04-25 12:00:00,38.06,38.14,38.01,38.14,8800.0,29.498,29.56,29.4593,29.56,8800.0
2008-04-25 12:10:00,38.13,38.23,38.11,38.12,9000.0,29.5523,29.6298,29.5368,29.5445,9000.0
2008-04-25 12:20:00,38.1,38.12,38.08,38.11,5700.0,29.529,29.5445,29.5135,29.5368,5700.0
2008-04-25 12:30:00,38.09,38.11,38.05,38.05,4400.0,29.5213,29.5368,29.4903,29.4903,4400.0
2008-04-25 12:40:00,38.07,38.22,38.06,38.17,26900.0,29.5058,29.622,29.498,29.5833,26900.0
2008-04-25 12:50:00,38.17,38.17,38.1,38.11,5900.0,29.5833,29.5833,29.529,29.5368,5900.0
2008-04-25 13:00:00,38.13,38.19,38.13,38.18,5300.0,29.5523,29.5988,29.5523,29.591,5300.0
2008-04-25 13:10:00,38.19,38.22,38.1,38.1,10100.0,29.5988,29.622,29.529,29.529,10100.0
2008-04-25 13:20:00,38.1,38.2,38.1,38.17,6700.0,29.529,29.6065,29.529,29.5833,6700.0
2008-04-25 13:30:00,38.19,38.22,38.1,38.19,13500.0,29.5988,29.622,29.529,29.5988,13500.0
2008-04-25 13:40:00,38.2,38.2,38.06,38.11,9600.0,29.6065,29.6065,29.498,29.5368,9600.0
2008-04-25 13:50:00,38.11,38.27,38.1,38.27,10200.0,29.5368,29.6608,29.529,29.6608,10200.0
2008-04-25 14:00:00,38.28,38.28,38.15,38.19,23500.0,29.6685,29.6685,29.5678,29.5988,23500.0
2008-04-25 14:10:00,38.17,38.19,38.09,38.11,15400.0,29.5833,29.5988,29.5213,29.5368,15400.0
2008-04-25 14:20:00,38.13,38.22,38.07,38.18,53700.0,29.5523,29.622,29.5058,29.591,53700.0
2008-04-25 14:30:00,38.18,38.19,38.07,38.11,11400.0,29.591,29.5988,29.5058,29.5368,11400.0
2008-04-25 14:40:00,38.1,38.2,38.03,38.04,29600.0,29.529,29.6065,29.4748,29.4825,29600.0
2008-04-25 14:50:00,38.04,38.14,38.04,38.13,18500.0,29.4825,29.56,29.4825,29.5523,18500.0
2008-04-25 15:00:00,38.12,38.32,38.11,38.31,31700.0,29.5445,29.6995,29.5368,29.6918,31700.0
2008-04-25 15:10:00,38.34,38.37,38.21,38.32,35900.0,29.715,29.7383,29.6143,29.6995,35900.0
2008-04-25 15:20:00,38.34,38.34,38.2,38.21,37800.0,29.715,29.715,29.6065,29.6143,37800.0
2008-04-25 15:30:00,38.21,38.33,38.21,38.33,19100.0,29.6143,29.7073,29.6143,29.7073,19100.0
2008-04-25 15:40:00,38.33,38.33,38.23,38.24,19900.0,29.7073,29.7073,29.6298,29.6375,19900.0
2008-04-25 15:50:00,38.24,38.33,38.18,38.33,32400.0,29.6375,29.7073,29.591,29.7073,32400.0
2008-04-28 09:30:00,38.19,38.26,37.91,37.94,13900.0,29.5988,29.653,29.3817,29.405,13900.0
2008-04-28 09:40:00,37.87,37.96,37.77,37.96,11100.0,29.3507,29.4205,29.2732,29.4205,11100.0
2008-04-28 09:50:00,38.02,38.12,38.02,38.11,11600.0,29.467,29.5445,29.467,29.5368,11600.0
2008-04-28 10:00:00,38.1,38.1,37.7,37.78,15100.0,29.529,29.529,29.219,29.281,15100.0
2008-04-28 10:10:00,37.81,37.95,37.81,37.88,19400.0,29.3042,29.4128,29.3042,29.3585,19400.0
2008-04-28 10:20:00,37.88,37.93,37.74,37.89,8200.0,29.3585,29.3972,29.25,29.3662,8200.0
2008-04-28 10:30:00,37.89,38.05,37.89,38.01,7700.0,29.3662,29.4903,29.3662,29.4593,7700.0
2008-04-28 10:40:00,38.01,38.03,37.93,37.93,7600.0,29.4593,29.4748,29.3972,29.3972,7600.0
2008-04-28 10:50:00,37.93,38.0,37.93,38.0,5600.0,29.3972,29.4515,29.3972,29.4515,5600.0
2008-04-28 11:00:00,38.06,38.09,38.04,38.06,3000.0,29.498,29.5213,29.4825,29.498,3000.0
2008-04-28 11:10:00,38.08,38.1,37.96,37.96,7800.0,29.5135,29.529,29.4205,29.4205,7800.0
2008-04-28 11:20:00,37.96,38.01,37.95,38.01,6800.0,29.4205,29.4593,29.4128,29.4593,6800.0
2008-04-28 11:30:00,38.02,38.15,38.0,38.13,12500.0,29.467,29.5678,29.4515,29.5523,12500.0
2008-04-28 11:40:00,38.13,38.19,38.11,38.17,16200.0,29.5523,29.5988,29.5368,29.5833,16200.0
2008-04-28 11:50:00,38.19,38.24,38.16,38.16,7300.0,29.5988,29.6375,29.5755,29.5755,7300.0
2008-04-28 12:00:00,38.15,38.16,38.11,38.14,4100.0,29.5678,29.5755,29.5368,29.56,4100.0
2008-04-28 12:10:00,38.13,38.16,38.09,38.09,7100.0,29.5523,29.5755,29.5213,29.5213,7100.0
2008-04-28 12:20:00,38.07,38.08,38.02,38.04,4300.0,29.5058,29.5135,29.467,29.4825,4300.0
2008-04-28 12:30:00,38.05,38.08,38.01,38.02,2500.0,29.4903,29.5135,29.4593,29.467,2500.0
2008-04-28 12:40:00,38.02,38.06,38.0,38.06,5300.0,29.467,29.498,29.4515,29.498,5300.0
2008-04-28 12:50:00,38.05,38.08,38.03,38.08,9300.0,29.4903,29.5135,29.4748,29.5135,9300.0
2008-04-28 13:00:00,38.06,38.08,38.04,38.06,8200.0,29.498,29.5135,29.4825,29.498,8200.0
2008-04-28 13:10:00,38.08,38.09,38.02,38.02,8900.0,29.5135,29.5213,29.467,29.467,8900.0
2008-04-28 13:20:00,38.01,38.07,37.99,38.07,7200.0,29.4593,29.5058,29.4438,29.5058,7200.0
2008-04-28 13:30:00,38.07,38.19,38.05,38.1,13100.0,29.5058,29.5988,29.4903,29.529,13100.0
2008-04-28 13:40:00,38.09,38.17,38.06,38.1,12600.0,29.5213,29.5833,29.498,29.529,12600.0
2008-04-28 13:50:00,38.1,38.15,38.09,38.1,8200.0,29.529,29.5678,29.5213,29.529,8200.0
2008-04-28 14:00:00,38.13,38.13,38.08,38.11,7100.0,29.5523,29.5523,29.5135,29.5368,7100.0
2008-04-28 14:10:00,38.11,38.11,38.06,38.08,11200.0,29.5368,29.5368,29.498,29.5135,11200.0
2008-04-28 14:20:00,38.08,38.13,38.06,38.08,9900.0,29.5135,29.5523,29.498,29.5135,9900.0
2008-04-28 14:30:00,38.08,38.09,38.03,38.09,6100.0,29.5135,29.5213,29.4748,29.5213,6100.0
2008-04-28 14:40:00,38.08,38.13,38.06,38.07,8400.0,29.5135,29.5523,29.498,29.5058,8400.0
2008-04-28 14:50:00,38.07,38.14,38.03,38.14,8300.0,29.5058,29.56,29.4748,29.56,8300.0
2008-04-28 15:00:00,38.14,38.29,38.13,38.23,13200.0,29.56,29.6763,29.5523,29.6298,13200.0
2008-04-28 15:10:00,38.22,38.28,38.2,38.25,9400.0,29.622,29.6685,29.6065,29.6453,9400.0
2008-04-28 15:20:00,38.24,38.26,38.08,38.09,12600.0,29.6375,29.653,29.5135,29.5213,12600.0
2008-04-28 15:30:00,38.1,38.11,38.01,38.05,13100.0,29.529,29.5368,29.4593,29.4903,13100.0
2008-04-28 15:40:00,38.05,38.16,38.05,38.14,49800.0,29.4903,29.5755,29.4903,29.56,49800.0
2008-04-28 15:50:00,38.13,38.2,38.06,38.12,62100.0,29.5523,29.6065,29.498,29.5445,62100.0
2008-04-29 09:30:00,37.98,38.09,37.92,38.06,9400.0,29.436,29.5213,29.3895,29.498,9400.0
2008-04-29 09:40:00,38.06,38.06,37.58,37.66,12300.0,29.498,29.498,29.126,29.188,12300.0
2008-04-29 09:50:00,37.65,37.76,37.58,37.74,9300.0,29.1802,29.2655,29.126,29.25,9300.0
2008-04-29 10:00:00,37.75,37.86,37.57,37.58,21200.0,29.2577,29.343,29.1182,29.126,21200.0
2008-04-29 10:10:00,37.58,37.58,37.37,37.43,7100.0,29.126,29.126,28.9632,29.0097,7100.0
2008-04-29 10:20:00,37.45,37.45,37.21,37.37,11000.0,29.0252,29.0252,28.8392,28.9632,11000.0
2008-04-29 10:30:00,37.38,37.38,37.28,37.33,6300.0,28.971,28.971,28.8935,28.9322,6300.0
2008-04-29 10:40:00,37.33,37.33,37.19,37.19,4000.0,28.9322,28.9322,28.8237,28.8237,4000.0
2008-04-29 10:50:00,37.16,37.19,37.08,37.16,7000.0,28.8005,28.8237,28.7385,28.8005,7000.0
2008-04-29 11:00:00,37.17,37.24,37.16,37.24,9400.0,28.8082,28.8625,28.8005,28.8625,9400.0
2008-04-29 11:10:00,37.24,37.27,37.21,37.26,5300.0,28.8625,28.8857,28.8392,28.878,5300.0
2008-04-29 11:20:00,37.31,37.38,37.31,37.35,4600.0,28.9167,28.971,28.9167,28.9477,4600.0
2008-04-29 11:30:00,37.33,37.41,37.27,37.34,13200.0,28.9322,28.9942,28.8857,28.94,13200.0
2008-04-29 11:40:00,37.34,37.53,37.33,37.44,24200.0,28.94,29.0872,28.9322,29.0175,24200.0
2008-04-29 11:50:00,37.47,37.55,37.43,37.53,8700.0,29.0407,29.1027,29.0097,29.0872,8700.0
2008-04-29 12:00:00,37.54,37.55,37.36,37.36,4800.0,29.095,29.1027,28.9555,28.9555,4800.0
2008-04-29 12:10:00,37.36,37.37,37.25,37.29,14500.0,28.9555,28.9632,28.8702,28.9012,14500.0
2008-04-29 12:20:00,37.28,37.37,37.27,37.36,12300.0,28.8935,28.9632,28.8857,28.9555,12300.0
2008-04-29 12:30:00,37.35,37.37,37.23,37.3,6800.0,28.9477,28.9632,28.8547,28.909,6800.0
2008-04-29 12:40:00,37.31,37.37,37.31,37.35,5000.0,28.9167,28.9632,28.9167,28.9477,5000.0
2008-04-29 12:50:00,37.37,37.37,37.3,37.3,9700.0,28.9632,28.9632,28.909,28.909,9700.0
2008-04-29 13:00:00,37.3,37.34,37.3,37.34,5800.0,28.909,28.94,28.909,28.94,5800.0
2008-04-29 13:10:00,37.32,37.41,37.32,37.36,4200.0,28.9245,28.9942,28.9245,28.9555,4200.0
2008-04-29 13:20:00,37.36,37.39,37.2,37.2,3000.0,28.9555,28.9787,28.8315,28.8315,3000.0
2008-04-29 13:30:00,37.22,37.42,37.22,37.41,5600.0,28.847,29.002,28.847,28.9942,5600.0
2008-04-29 13:40:00,37.4,37.4,37.25,37.27,3300.0,28.9865,28.9865,28.8702,28.8857,3300.0
2008-04-29 13:50:00,37.25,37.29,37.24,37.28,3800.0,28.8702,28.9012,28.8625,28.8935,3800.0
2008-04-29 14:00:00,37.28,37.37,37.22,37.36,10000.0,28.8935,28.9632,28.847,28.9555,10000.0
2008-04-29 14:10:00,37.36,37.42,37.24,37.35,12300.0,28.9555,29.002,28.8625,28.9477,12300.0
2008-04-29 14:20:00,37.36,37.42,37.25,37.25,4600.0,28.9555,29.002,28.8702,28.8702,4600.0
2008-04-29 14:30:00,37.25,37.25,37.07,37.11,10700.0,28.8702,28.8702,28.7307,28.7617,10700.0
2008-04-29 14:40:00,37.1,37.35,37.09,37.32,13200.0,28.754,28.9477,28.7462,28.9245,13200.0
2008-04-29 14:50:00,37.32,37.36,37.32,37.34,8100.0,28.9245,28.9555,28.9245,28.94,8100.0
2008-04-29 15:00:00,37.35,37.47,37.34,37.44,19400.0,28.9477,29.0407,28.94,29.0175,19400.0
2008-04-29 15:10:00,37.45,37.45,37.37,37.4,10300.0,29.0252,29.0252,28.9632,28.9865,10300.0
2008-04-29 15:20:00,37.4,37.4,37.28,37.35,17000.0,28.9865,28.9865,28.8935,28.9477,17000.0
2008-04-29 15:30:00,37.35,37.41,37.33,37.36,17000.0,28.9477,28.9942,28.9322,28.9555,17000.0
2008-04-29 15:40:00,37.36,37.36,37.22,37.28,19600.0,28.9555,28.9555,28.847,28.8935,19600.0
2008-04-29 15:50:00,37.27,37.46,37.26,37.46,47900.0,28.8857,29.033,28.878,29.033,47900.0
2008-04-30 09:30:00,37.41,37.76,37.41,37.61,15600.0,28.9942,29.2655,28.9942,29.1492,15600.0
2008-04-30 09:40:00,37.66,38.06,37.66,38.0,21500.0,29.188,29.498,29.188,29.4515,21500.0
2008-04-30 09:50:00,38.0,38.01,37.68,37.77,19400.0,29.4515,29.4593,29.2035,29.2732,19400.0
2008-04-30 10:00:00,37.74,37.74,37.61,37.73,10200.0,29.25,29.25,29.1492,29.2422,10200.0
2008-04-30 10:10:00,37.72,37.81,37.66,37.7,6000.0,29.2345,29.3042,29.188,29.219,6000.0
2008-04-30 10:20:00,37.73,37.99,37.73,37.89,10900.0,29.2422,29.4438,29.2422,29.3662,10900.0
2008-04-30 10:30:00,37.9,37.99,37.8,37.84,12600.0,29.374,29.4438,29.2965,29.3275,12600.0
2008-04-30 10:40:00,37.83,37.88,37.74,37.8,6400.0,29.3197,29.3585,29.25,29.2965,6400.0
2008-04-30 10:50:00,37.77,37.89,37.77,37.81,9700.0,29.2732,29.3662,29.2732,29.3042,9700.0
2008-04-30 11:00:00,37.82,38.02,37.82,37.94,10900.0,29.312,29.467,29.312,29.405,10900.0
2008-04-30 11:10:00,37.92,37.92,37.87,37.87,7400.0,29.3895,29.3895,29.3507,29.3507,7400.0
2008-04-30 11:20:00,37.88,37.9,37.83,37.84,3700.0,29.3585,29.374,29.3197,29.3275,3700.0
2008-04-30 11:30:00,37.83,37.85,37.69,37.71,7500.0,29.3197,29.3352,29.2112,29.2267,7500.0
2008-04-30 11:40:00,37.69,37.7,37.58,37.6,5100.0,29.2112,29.219,29.126,29.1415,5100.0
2008-04-30 11:50:00,37.6,37.63,37.58,37.61,4600.0,29.1415,29.1647,29.126,29.1492,4600.0
2008-04-30 12:00:00,37.64,37.64,37.53,37.57,4500.0,29.1725,29.1725,29.0872,29.1182,4500.0
2008-04-30 12:10:00,37.55,37.55,37.48,37.48,7200.0,29.1027,29.1027,29.0485,29.0485,7200.0
2008-04-30 12:20:00,37.49,37.54,37.44,37.47,5400.0,29.0562,29.095,29.0175,29.0407,5400.0
2008-04-30 12:30:00,37.44,37.5,37.44,37.46,2000.0,29.0175,29.064,29.0175,29.033,2000.0
2008-04-30 12:40:00,37.47,37.47,37.38,37.38,3200.0,29.0407,29.0407,28.971,28.971,3200.0
2008-04-30 12:50:00,37.39,37.46,37.38,37.44,3500.0,28.9787,29.033,28.971,29.0175,3500.0
2008-04-30 13:00:00,37.44,37.49,37.43,37.49,4100.0,29.0175,29.0562,29.0097,29.0562,4100.0
2008-04-30 13:10:00,37.51,37.53,37.46,37.46,2400.0,29.0717,29.0872,29.033,29.033,2400.0
2008-04-30 13:20:00,37.45,37.54,37.41,37.44,5300.0,29.0252,29.095,28.9942,29.0175,5300.0
2008-04-30 13:30:00,37.43,37.43,37.39,37.4,4800.0,29.0097,29.0097,28.9787,28.9865,4800.0
2008-04-30 13:40:00,37.4,37.47,37.35,37.39,5800.0,28.9865,29.0407,28.9477,28.9787,5800.0
2008-04-30 13:50:00,37.39,37.45,37.35,37.45,4400.0,28.9787,29.0252,28.9477,29.0252,4400.0
2008-04-30 14:00:00,37.46,37.65,37.42,37.62,7600.0,29.033,29.1802,29.002,29.157,7600.0
2008-04-30 14:10:00,37.63,37.95,37.38,37.81,16100.0,29.1647,29.4128,28.971,29.3042,16100.0
2008-04-30 14:20:00,37.84,38.01,37.49,38.01,41400.0,29.3275,29.4593,29.0562,29.4593,41400.0
2008-04-30 14:30:00,37.99,38.01,37.69,37.75,30100.0,29.4438,29.4593,29.2112,29.2577,30100.0
2008-04-30 14:40:00,37.75,37.88,37.74,37.79,13500.0,29.2577,29.3585,29.25,29.2887,13500.0
2008-04-30 14:50:00,37.78,37.78,37.5,37.5,15800.0,29.281,29.281,29.064,29.064,15800.0
2008-04-30 15:00:00,37.5,37.58,37.5,37.51,20600.0,29.064,29.126,29.064,29.0717,20600.0
2008-04-30 15:10:00,37.54,37.58,37.35,37.51,37200.0,29.095,29.126,28.9477,29.0717,37200.0
2008-04-30 15:20:00,37.51,37.58,37.35,37.35,12900.0,29.0717,29.126,28.9477,28.9477,12900.0
2008-04-30 15:30:00,37.37,37.57,37.35,37.5,20500.0,28.9632,29.1182,28.9477,29.064,20500.0
2008-04-30 15:40:00,37.49,37.52,37.3,37.5,50700.0,29.0562,29.0795,28.909,29.064,50700.0
2008-04-30 15:50:00,37.5,37.52,37.44,37.44,36700.0,29.064,29.0795,29.0175,29.0175,36700.0
2008-05-01 09:30:00,37.4,37.42,37.2,37.31,10100.0,28.9865,29.002,28.8315,28.9167,10100.0
2008-05-01 09:40:00,37.31,37.31,37.1,37.12,9700.0,28.9167,28.9167,28.754,28.7695,9700.0
2008-05-01 09:50:00,37.12,37.19,37.0,37.04,41800.0,28.7695,28.8237,28.6765,28.7075,41800.0
2008-05-01 10:00:00,37.08,37.17,37.01,37.1,12700.0,28.7385,28.8082,28.6842,28.754,12700.0
2008-05-01 10:10:00,37.09,37.16,36.92,36.92,22500.0,28.7462,28.8005,28.6145,28.6145,22500.0
2008-05-01 10:20:00,36.92,37.07,36.81,37.04,12100.0,28.6145,28.7307,28.5292,28.7075,12100.0
2008-05-01 10:30:00,37.05,37.05,36.68,36.68,10900.0,28.7152,28.7152,28.4285,28.4285,10900.0
2008-05-01 10:40:00,36.68,36.68,36.61,36.67,12200.0,28.4285,28.4285,28.3742,28.4207,12200.0
2008-05-01 10:50:00,36.67,37.0,36.67,36.97,13800.0,28.4207,28.6765,28.4207,28.6532,13800.0
2008-05-01 11:00:00,36.95,37.0,36.93,37.0,16200.0,28.6377,28.6765,28.6222,28.6765,16200.0
2008-05-01 11:10:00,37.0,37.08,37.0,37.04,7500.0,28.6765,28.7385,28.6765,28.7075,7500.0
2008-05-01 11:20:00,37.03,37.05,37.0,37.02,7900.0,28.6997,28.7152,28.6765,28.692,7900.0
2008-05-01 11:30:00,37.01,37.04,36.94,36.98,11600.0,28.6842,28.7075,28.63,28.661,11600.0
2008-05-01 11:40:00,36.98,37.0,36.87,36.92,12300.0,28.661,28.6765,28.5757,28.6145,12300.0
2008-05-01 11:50:00,36.94,37.01,36.88,37.0,8900.0,28.63,28.6842,28.5835,28.6765,8900.0
2008-05-01 12:00:00,37.0,37.13,37.0,37.11,9700.0,28.6765,28.7772,28.6765,28.7617,9700.0
2008-05-01 12:10:00,37.12,37.22,37.09,37.19,9900.0,28.7695,28.847,28.7462,28.8237,9900.0
2008-05-01 12:20:00,37.17,37.23,37.14,37.21,10800.0,28.8082,28.8547,28.785,28.8392,10800.0
2008-05-01 12:30:00,37.22,37.47,37.21,37.47,11100.0,28.847,29.0407,28.8392,29.0407,11100.0
2008-05-01 12:40:00,37.48,37.49,37.38,37.46,15200.0,29.0485,29.0562,28.971,29.033,15200.0
2008-05-01 12:50:00,37.46,37.75,37.46,37.72,23800.0,29.033,29.2577,29.033,29.2345,23800.0
2008-05-01 13:00:00,37.73,37.73,37.49,37.5,15300.0,29.2422,29.2422,29.0562,29.064,15300.0
2008-05-01 13:10:00,37.51,37.67,37.51,37.59,17700.0,29.0717,29.1957,29.0717,29.1337,17700.0
2008-05-01 13:20:00,37.59,37.6,37.48,37.52,8100.0,29.1337,29.1415,29.0485,29.0795,8100.0
2008-05-01 13:30:00,37.51,37.6,37.49,37.6,7500.0,29.0717,29.1415,29.0562,29.1415,7500.0
2008-05-01 13:40:00,37.6,37.63,37.53,37.53,7800.0,29.1415,29.1647,29.0872,29.0872,7800.0
2008-05-01 13:50:00,37.55,37.63,37.54,37.57,7000.0,29.1027,29.1647,29.095,29.1182,7000.0
2008-05-01 14:00:00,37.54,37.58,37.54,37.54,13100.0,29.095,29.126,29.095,29.095,13100.0
2008-05-01 14:10:00,37.56,37.57,37.49,37.51,12200.0,29.1105,29.1182,29.0562,29.0717,12200.0
2008-05-01 14:20:00,37.53,37.67,37.53,37.67,14800.0,29.0872,29.1957,29.0872,29.1957,14800.0
2008-05-01 14:30:00,37.66,37.9,37.62,37.87,25200.0,29.188,29.374,29.157,29.3507,25200.0
2008-05-01 14:40:00,37.86,37.97,37.8,37.8,12400.0,29.343,29.4283,29.2965,29.2965,12400.0
2008-05-01 14:50:00,37.83,37.88,37.74,37.74,10400.0,29.3197,29.3585,29.25,29.25,10400.0
2008-05-01 15:00:00,37.75,37.84,37.71,37.73,10400.0,29.2577,29.3275,29.2267,29.2422,10400.0
2008-05-01 15:10:00,37.73,37.89,37.71,37.84,17400.0,29.2422,29.3662,29.2267,29.3275,17400.0
2008-05-01 15:20:00,37.85,37.85,37.7,37.74,18900.0,29.3352,29.3352,29.219,29.25,18900.0
2008-05-01 15:30:00,37.76,37.79,37.59,37.66,18600.0,29.2655,29.2887,29.1337,29.188,18600.0
2008-05-01 15:40:00,37.68,37.76,37.63,37.76,9500.0,29.2035,29.2655,29.1647,29.2655,9500.0
2008-05-01 15:50:00,37.77,37.78,37.69,37.71,19900.0,29.2732,29.281,29.2112,29.2267,19900.0
2008-05-02 09:30:00,37.91,37.93,37.52,37.62,11700.0,29.3817,29.3972,29.0795,29.157,11700.0
2008-05-02 09:40:00,37.62,37.81,37.53,37.67,11100.0,29.157,29.3042,29.0872,29.1957,11100.0
2008-05-02 09:50:00,37.72,37.97,37.71,37.95,24800.0,29.2345,29.4283,29.2267,29.4128,24800.0
2008-05-02 10:00:00,37.98,38.18,37.94,37.96,18000.0,29.436,29.591,29.405,29.4205,18000.0
2008-05-02 10:10:00,37.98,38.2,37.91,37.99,15700.0,29.436,29.6065,29.3817,29.4438,15700.0
2008-05-02 10:20:00,38.0,38.01,37.81,37.91,15300.0,29.4515,29.4593,29.3042,29.3817,15300.0
2008-05-02 10:30:00,37.91,37.95,37.83,37.83,10100.0,29.3817,29.4128,29.3197,29.3197,10100.0
2008-05-02 10:40:00,37.82,37.82,37.76,37.76,6300.0,29.312,29.312,29.2655,29.2655,6300.0
2008-05-02 10:50:00,37.75,37.79,37.6,37.63,10700.0,29.2577,29.2887,29.1415,29.1647,10700.0
2008-05-02 11:00:00,37.67,37.89,37.67,37.85,5300.0,29.1957,29.3662,29.1957,29.3352,5300.0
2008-05-02 11:10:00,37.83,37.85,37.66,37.69,11500.0,29.3197,29.3352,29.188,29.2112,11500.0
2008-05-02 11:20:00,37.69,37.79,37.69,37.74,5800.0,29.2112,29.2887,29.2112,29.25,5800.0
2008-05-02 11:30:00,37.74,37.86,37.74,37.76,9200.0,29.25,29.343,29.25,29.2655,9200.0
2008-05-02 11:40:00,37.77,37.9,37.75,37.78,7100.0,29.2732,29.374,29.2577,29.281,7100.0
2008-05-02 11:50:00,37.81,37.84,37.74,37.76,12200.0,29.3042,29.3275,29.25,29.2655,12200.0
2008-05-02 12:00:00,37.76,37.76,37.63,37.66,9300.0,29.2655,29.2655,29.1647,29.188,9300.0
2008-05-02 12:10:00,37.66,37.7,37.6,37.61,3700.0,29.188,29.219,29.1415,29.1492,3700.0
2008-05-02 12:20:00,37.61,37.7,37.58,37.7,4300.0,29.1492,29.219,29.126,29.219,4300.0
2008-05-02 12:30:00,37.66,37.73,37.54,37.55,3900.0,29.188,29.2422,29.095,29.1027,3900.0
2008-05-02 12:40:00,37.57,37.63,37.48,37.6,19400.0,29.1182,29.1647,29.0485,29.1415,19400.0
2008-05-02 12:50:00,37.58,37.63,37.51,37.55,17300.0,29.126,29.1647,29.0717,29.1027,17300.0
2008-05-02 13:00:00,37.55,37.63,37.46,37.53,12300.0,29.1027,29.1647,29.033,29.0872,12300.0
2008-05-02 13:10:00,37.54,37.56,37.48,37.55,6300.0,29.095,29.1105,29.0485,29.1027,6300.0
2008-05-02 13:20:00,37.54,37.74,37.54,37.73,8900.0,29.095,29.25,29.095,29.2422,8900.0
2008-05-02 13:30:00,37.73,37.73,37.61,37.63,8400.0,29.2422,29.2422,29.1492,29.1647,8400.0
2008-05-02 13:40:00,37.61,37.82,37.61,37.8,7700.0,29.1492,29.312,29.1492,29.2965,7700.0
2008-05-02 13:50:00,37.78,37.81,37.73,37.73,6100.0,29.281,29.3042,29.2422,29.2422,6100.0
2008-05-02 14:00:00,37.69,37.8,37.6,37.69,17000.0,29.2112,29.2965,29.1415,29.2112,17000.0
2008-05-02 14:10:00,37.67,37.81,37.67,37.68,9000.0,29.1957,29.3042,29.1957,29.2035,9000.0
2008-05-02 14:20:00,37.68,37.75,37.67,37.69,1700.0,29.2035,29.2577,29.1957,29.2112,1700.0
2008-05-02 14:30:00,37.67,37.81,37.64,37.73,4900.0,29.1957,29.3042,29.1725,29.2422,4900.0
2008-05-02 14:40:00,37.71,37.71,37.6,37.68,8400.0,29.2267,29.2267,29.1415,29.2035,8400.0
2008-05-02 14:50:00,37.71,37.73,37.64,37.66,10000.0,29.2267,29.2422,29.1725,29.188,10000.0
2008-05-02 15:00:00,37.69,37.72,37.67,37.72,7300.0,29.2112,29.2345,29.1957,29.2345,7300.0
2008-05-02 15:10:00,37.73,37.85,37.72,37.77,10800.0,29.2422,29.3352,29.2345,29.2732,10800.0
2008-05-02 15:20:00,37.76,37.77,37.67,37.69,9800.0,29.2655,29.2732,29.1957,29.2112,9800.0
2008-05-02 15:30:00,37.72,37.74,37.63,37.69,12400.0,29.2345,29.25,29.1647,29.2112,12400.0
2008-05-02 15:40:00,37.7,37.7,37.62,37.64,8900.0,29.219,29.219,29.157,29.1725,8900.0
2008-05-02 15:50:00,37.64,37.76,37.63,37.72,22100.0,29.1725,29.2655,29.1647,29.2345,22100.0
2008-05-05 09:30:00,37.51,37.83,37.51,37.75,25900.0,29.0717,29.3197,29.0717,29.2577,25900.0
2008-05-05 09:40:00,37.75,37.9,37.7,37.82,20800.0,29.2577,29.374,29.219,29.312,20800.0
2008-05-05 09:50:00,37.83,37.95,37.79,37.9,18500.0,29.3197,29.4128,29.2887,29.374,18500.0
2008-05-05 10:00:00,37.9,38.15,37.8,38.15,20500.0,29.374,29.5678,29.2965,29.5678,20500.0
2008-05-05 10:10:00,38.15,38.15,37.96,38.14,20500.0,29.5678,29.5678,29.4205,29.56,20500.0
2008-05-05 10:20:00,38.15,38.25,38.09,38.09,19600.0,29.5678,29.6453,29.5213,29.5213,19600.0
2008-05-05 10:30:00,38.11,38.28,38.08,38.23,10900.0,29.5368,29.6685,29.5135,29.6298,10900.0
2008-05-05 10:40:00,38.26,38.27,38.16,38.2,22300.0,29.653,29.6608,29.5755,29.6065,22300.0
2008-05-05 10:50:00,38.2,38.24,38.16,38.21,21400.0,29.6065,29.6375,29.5755,29.6143,21400.0
2008-05-05 11:00:00,38.19,38.21,38.13,38.15,26700.0,29.5988,29.6143,29.5523,29.5678,26700.0
2008-05-05 11:10:00,38.13,38.18,38.09,38.18,11700.0,29.5523,29.591,29.5213,29.591,11700.0
2008-05-05 11:20:00,38.19,38.2,38.14,38.2,9500.0,29.5988,29.6065,29.56,29.6065,9500.0
2008-05-05 11:30:00,38.18,38.26,38.16,38.18,21600.0,29.591,29.653,29.5755,29.591,21600.0
2008-05-05 11:40:00,38.17,38.2,38.16,38.18,7900.0,29.5833,29.6065,29.5755,29.591,7900.0
2008-05-05 11:50:00,38.15,38.24,38.15,38.21,8600.0,29.5678,29.6375,29.5678,29.6143,8600.0
2008-05-05 12:00:00,38.21,38.26,38.17,38.19,13700.0,29.6143,29.653,29.5833,29.5988,13700.0
2008-05-05 12:10:00,38.2,38.23,38.16,38.16,6400.0,29.6065,29.6298,29.5755,29.5755,6400.0
2008-05-05 12:20:00,38.18,38.21,38.16,38.21,9200.0,29.591,29.6143,29.5755,29.6143,9200.0
2008-05-05 12:30:00,38.2,38.2,38.12,38.12,7900.0,29.6065,29.6065,29.5445,29.5445,7900.0
2008-05-05 12:40:00,38.08,38.11,38.02,38.03,7200.0,29.5135,29.5368,29.467,29.4748,7200.0
2008-05-05 12:50:00,38.05,38.08,38.02,38.08,7400.0,29.4903,29.5135,29.467,29.5135,7400.0
2008-05-05 13:00:00,38.1,38.15,38.1,38.14,7400.0,29.529,29.5678,29.529,29.56,7400.0
2008-05-05 13:10:00,38.15,38.16,38.05,38.05,7400.0,29.5678,29.5755,29.4903,29.4903,7400.0
2008-05-05 13:20:00,38.04,38.12,38.04,38.12,8000.0,29.4825,29.5445,29.4825,29.5445,8000.0
2008-05-05 13:30:00,38.12,38.13,38.06,38.07,6600.0,29.5445,29.5523,29.498,29.5058,6600.0
2008-05-05 13:40:00,38.07,38.12,38.01,38.01,6600.0,29.5058,29.5445,29.4593,29.4593,6600.0
2008-05-05 13:50:00,38.01,38.07,37.98,38.02,7700.0,29.4593,29.5058,29.436,29.467,7700.0
2008-05-05 14:00:00,38.01,38.1,38.0,38.09,3900.0,29.4593,29.529,29.4515,29.5213,3900.0
2008-05-05 14:10:00,38.09,38.16,38.09,38.12,12000.0,29.5213,29.5755,29.5213,29.5445,12000.0
2008-05-05 14:20:00,38.16,38.2,38.16,38.19,24000.0,29.5755,29.6065,29.5755,29.5988,24000.0
2008-05-05 14:30:00,38.2,38.21,38.16,38.21,11200.0,29.6065,29.6143,29.5755,29.6143,11200.0
2008-05-05 14:40:00,38.2,38.29,38.15,38.29,21100.0,29.6065,29.6763,29.5678,29.6763,21100.0
2008-05-05 14:50:00,38.3,38.32,38.22,38.25,11500.0,29.684,29.6995,29.622,29.6453,11500.0
2008-05-05 15:00:00,38.24,38.26,38.18,38.19,23800.0,29.6375,29.653,29.591,29.5988,23800.0
2008-05-05 15:10:00,38.19,38.2,38.17,38.18,12500.0,29.5988,29.6065,29.5833,29.591,12500.0
2008-05-05 15:20:00,38.18,38.2,38.17,38.18,25300.0,29.591,29.6065,29.5833,29.591,25300.0
2008-05-05 15:30:00,38.18,38.2,38.15,38.18,18600.0,29.591,29.6065,29.5678,29.591,18600.0
2008-05-05 15:40:00,38.18,38.2,38.16,38.19,19000.0,29.591,29.6065,29.5755,29.5988,19000.0
2008-05-05 15:50:00,38.2,38.32,38.19,38.27,42300.0,29.6065,29.6995,29.5988,29.6608,42300.0
2008-05-06 09:30:00,38.31,38.49,38.02,38.32,14900.0,29.6918,29.8313,29.467,29.6995,14900.0
2008-05-06 09:40:00,38.23,38.41,38.11,38.15,17100.0,29.6298,29.7693,29.5368,29.5678,17100.0
2008-05-06 09:50:00,38.13,38.24,38.08,38.24,12600.0,29.5523,29.6375,29.5135,29.6375,12600.0
2008-05-06 10:00:00,38.22,38.27,38.07,38.16,8000.0,29.622,29.6608,29.5058,29.5755,8000.0
2008-05-06 10:10:00,38.21,38.29,38.11,38.17,15000.0,29.6143,29.6763,29.5368,29.5833,15000.0
2008-05-06 10:20:00,38.21,38.28,38.21,38.24,5300.0,29.6143,29.6685,29.6143,29.6375,5300.0
2008-05-06 10:30:00,38.21,38.39,38.15,38.24,11800.0,29.6143,29.7538,29.5678,29.6375,11800.0
2008-05-06 10:40:00,38.24,38.27,38.14,38.23,8600.0,29.6375,29.6608,29.56,29.6298,8600.0
2008-05-06 10:50:00,38.24,38.32,38.22,38.32,4400.0,29.6375,29.6995,29.622,29.6995,4400.0
2008-05-06 11:00:00,38.35,38.48,38.35,38.43,10300.0,29.7228,29.8235,29.7228,29.7848,10300.0
2008-05-06 11:10:00,38.43,38.51,38.43,38.43,13900.0,29.7848,29.8468,29.7848,29.7848,13900.0
2008-05-06 11:20:00,38.46,38.51,38.44,38.49,2900.0,29.808,29.8468,29.7925,29.8313,2900.0
2008-05-06 11:30:00,38.45,38.47,38.39,38.43,6400.0,29.8003,29.8158,29.7538,29.7848,6400.0
2008-05-06 11:40:00,38.4,38.5,38.39,38.47,4600.0,29.7615,29.839,29.7538,29.8158,4600.0
2008-05-06 11:50:00,38.47,38.5,38.46,38.49,1100.0,29.8158,29.839,29.808,29.8313,1100.0
2008-05-06 12:00:00,38.5,38.59,38.48,38.49,8800.0,29.839,29.9088,29.8235,29.8313,8800.0
2008-05-06 12:10:00,38.52,38.54,38.43,38.43,3500.0,29.8545,29.87,29.7848,29.7848,3500.0
2008-05-06 12:20:00,38.45,38.52,38.44,38.44,3100.0,29.8003,29.8545,29.7925,29.7925,3100.0
2008-05-06 12:30:00,38.4,38.44,38.38,38.4,3000.0,29.7615,29.7925,29.746,29.7615,3000.0
2008-05-06 12:40:00,38.42,38.44,38.36,38.4,3100.0,29.777,29.7925,29.7305,29.7615,3100.0
2008-05-06 12:50:00,38.4,38.49,38.4,38.49,9800.0,29.7615,29.8313,29.7615,29.8313,9800.0
2008-05-06 13:00:00,38.49,38.49,38.38,38.42,7000.0,29.8313,29.8313,29.746,29.777,7000.0
2008-05-06 13:10:00,38.43,38.43,38.35,38.39,12000.0,29.7848,29.7848,29.7228,29.7538,12000.0
2008-05-06 13:20:00,38.35,38.38,38.23,38.23,33600.0,29.7228,29.746,29.6298,29.6298,33600.0
2008-05-06 13:30:00,38.23,38.25,38.18,38.23,4700.0,29.6298,29.6453,29.591,29.6298,4700.0
2008-05-06 13:40:00,38.22,38.25,38.13,38.18,5600.0,29.622,29.6453,29.5523,29.591,5600.0
2008-05-06 13:50:00,38.19,38.22,38.1,38.14,6700.0,29.5988,29.622,29.529,29.56,6700.0
2008-05-06 14:00:00,38.15,38.16,38.04,38.06,7300.0,29.5678,29.5755,29.4825,29.498,7300.0
2008-05-06 14:10:00,38.06,38.15,38.05,38.11,5000.0,29.498,29.5678,29.4903,29.5368,5000.0
2008-05-06 14:20:00,38.06,38.18,38.04,38.17,5800.0,29.498,29.591,29.4825,29.5833,5800.0
2008-05-06 14:30:00,38.16,38.22,38.08,38.11,7500.0,29.5755,29.622,29.5135,29.5368,7500.0
2008-05-06 14:40:00,38.12,38.23,38.09,38.22,4000.0,29.5445,29.6298,29.5213,29.622,4000.0
2008-05-06 14:50:00,38.22,38.25,38.15,38.18,19000.0,29.622,29.6453,29.5678,29.591,19000.0
2008-05-06 15:00:00,38.19,38.3,38.17,38.29,19500.0,29.5988,29.684,29.5833,29.6763,19500.0
2008-05-06 15:10:00,38.29,38.32,38.22,38.22,16700.0,29.6763,29.6995,29.622,29.622,16700.0
2008-05-06 15:20:00,38.22,38.31,38.21,38.24,13100.0,29.622,29.6918,29.6143,29.6375,13100.0
2008-05-06 15:30:00,38.22,38.25,38.2,38.23,26200.0,29.622,29.6453,29.6065,29.6298,26200.0
2008-05-06 15:40:00,38.23,38.25,38.19,38.2,20400.0,29.6298,29.6453,29.5988,29.6065,20400.0
2008-05-06 15:50:00,38.21,38.27,38.2,38.2,25200.0,29.6143,29.6608,29.6065,29.6065,25200.0
2008-05-07 09:30:00,37.66,38.11,37.65,38.11,26400.0,29.188,29.5368,29.1802,29.5368,26400.0
2008-05-07 09:40:00,38.12,38.42,38.12,38.33,20600.0,29.5445,29.777,29.5445,29.7073,20600.0
2008-05-07 09:50:00,38.34,38.38,38.17,38.37,16200.0,29.715,29.746,29.5833,29.7383,16200.0
2008-05-07 10:00:00,38.31,38.41,38.29,38.35,12300.0,29.6918,29.7693,29.6763,29.7228,12300.0
2008-05-07 10:10:00,38.34,38.63,38.3,38.62,13900.0,29.715,29.9398,29.684,29.932,13900.0
2008-05-07 10:20:00,38.56,38.63,38.55,38.63,10600.0,29.8855,29.9398,29.8778,29.9398,10600.0
2008-05-07 10:30:00,38.62,38.67,38.45,38.65,29600.0,29.932,29.9708,29.8003,29.9553,29600.0
2008-05-07 10:40:00,38.66,38.71,38.62,38.67,14600.0,29.963,30.0018,29.932,29.9708,14600.0
2008-05-07 10:50:00,38.67,38.81,38.67,38.8,10400.0,29.9708,30.0793,29.9708,30.0715,10400.0
2008-05-07 11:00:00,38.81,38.81,38.73,38.78,10100.0,30.0793,30.0793,30.0173,30.056,10100.0
2008-05-07 11:10:00,38.78,38.88,38.75,38.79,22000.0,30.056,30.1335,30.0328,30.0638,22000.0
2008-05-07 11:20:00,38.79,38.83,38.72,38.74,8100.0,30.0638,30.0948,30.0095,30.025,8100.0
2008-05-07 11:30:00,38.75,38.75,38.66,38.69,9400.0,30.0328,30.0328,29.963,29.9863,9400.0
2008-05-07 11:40:00,38.67,38.76,38.67,38.72,11000.0,29.9708,30.0405,29.9708,30.0095,11000.0
2008-05-07 11:50:00,38.75,38.8,38.72,38.76,7800.0,30.0328,30.0715,30.0095,30.0405,7800.0
2008-05-07 12:00:00,38.76,38.8,38.68,38.74,43200.0,30.0405,30.0715,29.9785,30.025,43200.0
2008-05-07 12:10:00,38.75,38.79,38.73,38.74,13300.0,30.0328,30.0638,30.0173,30.025,13300.0
2008-05-07 12:20:00,38.73,38.79,38.72,38.75,14700.0,30.0173,30.0638,30.0095,30.0328,14700.0
2008-05-07 12:30:00,38.75,38.8,38.72,38.8,8700.0,30.0328,30.0715,30.0095,30.0715,8700.0
2008-05-07 12:40:00,38.8,38.81,38.78,38.79,22900.0,30.0715,30.0793,30.056,30.0638,22900.0
2008-05-07 12:50:00,38.79,39.02,38.77,38.99,47500.0,30.0638,30.242,30.0483,30.2188,47500.0
2008-05-07 13:00:00,38.99,38.99,38.81,38.82,13700.0,30.2188,30.2188,30.0793,30.087,13700.0
2008-05-07 13:10:00,38.8,38.91,38.76,38.91,12400.0,30.0715,30.1568,30.0405,30.1568,12400.0
2008-05-07 13:20:00,38.91,38.99,38.88,38.98,10800.0,30.1568,30.2188,30.1335,30.211,10800.0
2008-05-07 13:30:00,38.99,39.04,38.98,39.04,12300.0,30.2188,30.2575,30.211,30.2575,12300.0
2008-05-07 13:40:00,39.04,39.14,38.97,39.11,26300.0,30.2575,30.335,30.2033,30.3118,26300.0
2008-05-07 13:50:00,39.11,39.14,39.04,39.05,34200.0,30.3118,30.335,30.2575,30.2653,34200.0
2008-05-07 14:00:00,39.07,39.1,38.96,39.06,28600.0,30.2808,30.304,30.1955,30.273,28600.0
2008-05-07 14:10:00,39.06,39.08,38.99,39.0,33700.0,30.273,30.2885,30.2188,30.2265,33700.0
2008-05-07 14:20:00,39.0,39.03,38.78,38.78,33500.0,30.2265,30.2498,30.056,30.056,33500.0
2008-05-07 14:30:00,38.8,38.83,38.68,38.83,22100.0,30.0715,30.0948,29.9785,30.0948,22100.0
2008-05-07 14:40:00,38.83,38.94,38.81,38.94,32700.0,30.0948,30.18,30.0793,30.18,32700.0
2008-05-07 14:50:00,38.95,38.98,38.9,38.93,17600.0,30.1878,30.211,30.149,30.1723,17600.0
2008-05-07 15:00:00,38.89,38.96,38.83,38.83,38600.0,30.1413,30.1955,30.0948,30.0948,38600.0
2008-05-07 15:10:00,38.87,38.88,38.72,38.73,34300.0,30.1258,30.1335,30.0095,30.0173,34300.0
2008-05-07 15:20:00,38.74,38.74,38.6,38.67,80100.0,30.025,30.025,29.9165,29.9708,80100.0
2008-05-07 15:30:00,38.69,38.69,38.32,38.42,70100.0,29.9863,29.9863,29.6995,29.777,70100.0
2008-05-07 15:40:00,38.43,38.52,38.37,38.49,49500.0,29.7848,29.8545,29.7383,29.8313,49500.0
2008-05-07 15:50:00,38.49,38.55,38.39,38.54,105400.0,29.8313,29.8778,29.7538,29.87,105400.0
2008-05-08 09:30:00,38.74,38.74,38.37,38.53,8800.0,30.025,30.025,29.7383,29.8623,8800.0
2008-05-08 09:40:00,38.54,38.68,38.35,38.68,21400.0,29.87,29.9785,29.7228,29.9785,21400.0
2008-05-08 09:50:00,38.69,38.83,38.65,38.68,21400.0,29.9863,30.0948,29.9553,29.9785,21400.0
2008-05-08 10:00:00,38.68,38.73,38.6,38.66,14300.0,29.9785,30.0173,29.9165,29.963,14300.0
2008-05-08 10:10:00,38.66,38.74,38.6,38.6,11900.0,29.963,30.025,29.9165,29.9165,11900.0
2008-05-08 10:20:00,38.6,38.81,38.58,38.76,5900.0,29.9165,30.0793,29.901,30.0405,5900.0
2008-05-08 10:30:00,38.73,38.73,38.58,38.62,9200.0,30.0173,30.0173,29.901,29.932,9200.0
2008-05-08 10:40:00,38.63,38.92,38.63,38.89,18600.0,29.9398,30.1645,29.9398,30.1413,18600.0
2008-05-08 10:50:00,38.89,38.99,38.85,38.96,10800.0,30.1413,30.2188,30.1103,30.1955,10800.0
2008-05-08 11:00:00,38.94,39.03,38.85,39.03,9200.0,30.18,30.2498,30.1103,30.2498,9200.0
2008-05-08 11:10:00,39.04,39.05,38.9,39.0,17700.0,30.2575,30.2653,30.149,30.2265,17700.0
2008-05-08 11:20:00,39.0,39.03,38.95,38.96,13600.0,30.2265,30.2498,30.1878,30.1955,13600.0
2008-05-08 11:30:00,38.95,39.01,38.9,38.92,7300.0,30.1878,30.2343,30.149,30.1645,7300.0
2008-05-08 11:40:00,38.91,38.93,38.84,38.89,4400.0,30.1568,30.1723,30.1025,30.1413,4400.0
2008-05-08 11:50:00,38.89,38.97,38.89,38.91,4100.0,30.1413,30.2033,30.1413,30.1568,4100.0
2008-05-08 12:00:00,38.9,38.95,38.87,38.94,4300.0,30.149,30.1878,30.1258,30.18,4300.0
2008-05-08 12:10:00,38.96,39.02,38.94,39.02,13300.0,30.1955,30.242,30.18,30.242,13300.0
2008-05-08 12:20:00,39.02,39.05,39.0,39.02,6100.0,30.242,30.2653,30.2265,30.242,6100.0
2008-05-08 12:30:00,39.03,39.05,39.0,39.0,5100.0,30.2498,30.2653,30.2265,30.2265,5100.0
2008-05-08 12:40:00,39.0,39.08,39.0,39.05,7000.0,30.2265,30.2885,30.2265,30.2653,7000.0
2008-05-08 12:50:00,39.08,39.1,39.01,39.02,6200.0,30.2885,30.304,30.2343,30.242,6200.0
2008-05-08 13:00:00,39.03,39.03,39.0,39.0,7900.0,30.2498,30.2498,30.2265,30.2265,7900.0
2008-05-08 13:10:00,39.0,39.03,39.0,39.0,10800.0,30.2265,30.2498,30.2265,30.2265,10800.0
2008-05-08 13:20:00,39.01,39.12,39.01,39.1,20200.0,30.2343,30.3195,30.2343,30.304,20200.0
2008-05-08 13:30:00,39.09,39.12,39.05,39.12,34300.0,30.2963,30.3195,30.2653,30.3195,34300.0
2008-05-08 13:40:00,39.09,39.24,39.09,39.2,31900.0,30.2963,30.4126,30.2963,30.3815,31900.0
2008-05-08 13:50:00,39.22,39.3,39.21,39.26,39100.0,30.3971,30.4591,30.3893,30.4281,39100.0
2008-05-08 14:00:00,39.25,39.29,39.21,39.25,53000.0,30.4203,30.4513,30.3893,30.4203,53000.0
2008-05-08 14:10:00,39.26,39.28,39.18,39.21,22900.0,30.4281,30.4436,30.366,30.3893,22900.0
2008-05-08 14:20:00,39.19,39.26,39.14,39.19,33000.0,30.3738,30.4281,30.335,30.3738,33000.0
2008-05-08 14:30:00,39.19,39.35,39.19,39.31,34100.0,30.3738,30.4978,30.3738,30.4668,34100.0
2008-05-08 14:40:00,39.31,39.39,39.28,39.35,28400.0,30.4668,30.5288,30.4436,30.4978,28400.0
2008-05-08 14:50:00,39.33,39.33,39.29,39.3,26100.0,30.4823,30.4823,30.4513,30.4591,26100.0
2008-05-08 15:00:00,39.29,39.41,39.29,39.32,30300.0,30.4513,30.5443,30.4513,30.4746,30300.0
2008-05-08 15:10:00,39.31,39.4,39.28,39.4,25600.0,30.4668,30.5366,30.4436,30.5366,25600.0
2008-05-08 15:20:00,39.38,39.44,39.34,39.4,28700.0,30.5211,30.5676,30.4901,30.5366,28700.0
2008-05-08 15:30:00,39.4,39.47,39.4,39.42,17500.0,30.5366,30.5908,30.5366,30.5521,17500.0
2008-05-08 15:40:00,39.42,39.52,39.4,39.51,42300.0,30.5521,30.6296,30.5366,30.6218,42300.0
2008-05-08 15:50:00,39.52,39.63,39.49,39.63,56800.0,30.6296,30.7148,30.6063,30.7148,56800.0
2008-05-09 09:30:00,39.3,39.3,38.97,39.04,158700.0,30.4591,30.4591,30.2033,30.2575,158700.0
2008-05-09 09:40:00,39.03,39.03,38.54,38.61,219800.0,30.2498,30.2498,29.87,29.9243,219800.0
2008-05-09 09:50:00,38.61,38.84,38.56,38.84,35500.0,29.9243,30.1025,29.8855,30.1025,35500.0
2008-05-09 10:00:00,38.85,39.2,38.85,39.11,29600.0,30.1103,30.3815,30.1103,30.3118,29600.0
2008-05-09 10:10:00,39.09,39.11,38.84,38.97,403600.0,30.2963,30.3118,30.1025,30.2033,403600.0
2008-05-09 10:20:00,38.99,39.18,38.98,39.12,34200.0,30.2188,30.366,30.211,30.3195,34200.0
2008-05-09 10:30:00,39.14,39.2,39.07,39.2,14400.0,30.335,30.3815,30.2808,30.3815,14400.0
2008-05-09 10:40:00,39.24,39.4,39.23,39.28,22500.0,30.4126,30.5366,30.4048,30.4436,22500.0
2008-05-09 10:50:00,39.27,39.35,39.21,39.32,22400.0,30.4358,30.4978,30.3893,30.4746,22400.0
2008-05-09 11:00:00,39.32,39.33,39.26,39.26,14800.0,30.4746,30.4823,30.4281,30.4281,14800.0
2008-05-09 11:10:00,39.25,39.27,39.15,39.19,22500.0,30.4203,30.4358,30.3428,30.3738,22500.0
2008-05-09 11:20:00,39.18,39.19,39.11,39.18,8800.0,30.366,30.3738,30.3118,30.366,8800.0
2008-05-09 11:30:00,39.19,39.29,39.19,39.26,22700.0,30.3738,30.4513,30.3738,30.4281,22700.0
2008-05-09 11:40:00,39.26,39.31,39.22,39.22,22500.0,30.4281,30.4668,30.3971,30.3971,22500.0
2008-05-09 11:50:00,39.21,39.3,39.2,39.28,25300.0,30.3893,30.4591,30.3815,30.4436,25300.0
2008-05-09 12:00:00,39.25,39.26,39.08,39.15,16200.0,30.4203,30.4281,30.2885,30.3428,16200.0
2008-05-09 12:10:00,39.15,39.17,39.13,39.17,12100.0,30.3428,30.3583,30.3273,30.3583,12100.0
2008-05-09 12:20:00,39.15,39.15,39.02,39.1,8800.0,30.3428,30.3428,30.242,30.304,8800.0
2008-05-09 12:30:00,39.1,39.15,39.0,39.15,11100.0,30.304,30.3428,30.2265,30.3428,11100.0
2008-05-09 12:40:00,39.15,39.29,39.11,39.21,17700.0,30.3428,30.4513,30.3118,30.3893,17700.0
2008-05-09 12:50:00,39.23,39.23,39.13,39.23,9300.0,30.4048,30.4048,30.3273,30.4048,9300.0
2008-05-09 13:00:00,39.24,39.28,39.15,39.15,8700.0,30.4126,30.4436,30.3428,30.3428,8700.0
2008-05-09 13:10:00,39.13,39.21,39.13,39.17,8900.0,30.3273,30.3893,30.3273,30.3583,8900.0
2008-05-09 13:20:00,39.19,39.39,39.18,39.37,10500.0,30.3738,30.5288,30.366,30.5133,10500.0
2008-05-09 13:30:00,39.3,39.3,39.13,39.2,9900.0,30.4591,30.4591,30.3273,30.3815,9900.0
2008-05-09 13:40:00,39.22,39.31,39.18,39.29,12100.0,30.3971,30.4668,30.366,30.4513,12100.0
2008-05-09 13:50:00,39.28,39.37,39.24,39.36,10800.0,30.4436,30.5133,30.4126,30.5056,10800.0
2008-05-09 14:00:00,39.34,39.37,39.27,39.35,61700.0,30.4901,30.5133,30.4358,30.4978,61700.0
2008-05-09 14:10:00,39.36,39.45,39.35,39.41,35600.0,30.5056,30.5753,30.4978,30.5443,35600.0
2008-05-09 14:20:00,39.42,39.48,39.38,39.42,29900.0,30.5521,30.5986,30.5211,30.5521,29900.0
2008-05-09 14:30:00,39.41,39.47,39.39,39.46,9600.0,30.5443,30.5908,30.5288,30.5831,9600.0
2008-05-09 14:40:00,39.47,39.58,39.46,39.57,21100.0,30.5908,30.6761,30.5831,30.6683,21100.0
2008-05-09 14:50:00,39.56,39.65,39.5,39.65,19000.0,30.6606,30.7303,30.6141,30.7303,19000.0
2008-05-09 15:00:00,39.64,39.64,39.47,39.48,22100.0,30.7226,30.7226,30.5908,30.5986,22100.0
2008-05-09 15:10:00,39.48,39.51,39.38,39.5,27800.0,30.5986,30.6218,30.5211,30.6141,27800.0
2008-05-09 15:20:00,39.5,39.69,39.48,39.69,33600.0,30.6141,30.7613,30.5986,30.7613,33600.0
2008-05-09 15:30:00,39.7,39.79,39.7,39.77,37200.0,30.7691,30.8388,30.7691,30.8233,37200.0
2008-05-09 15:40:00,39.77,39.92,39.75,39.86,69000.0,30.8233,30.9396,30.8078,30.8931,69000.0
2008-05-09 15:50:00,39.85,40.0,39.76,39.82,85100.0,30.8853,31.0016,30.8156,30.8621,85100.0
2008-05-12 09:30:00,41.75,41.75,40.85,40.91,76800.0,32.3579,32.3579,31.6604,31.7069,76800.0
2008-05-12 09:40:00,40.9,40.94,40.66,40.71,59800.0,31.6991,31.7301,31.5131,31.5519,59800.0
2008-05-12 09:50:00,40.66,40.68,40.54,40.57,29800.0,31.5131,31.5286,31.4201,31.4434,29800.0
2008-05-12 10:00:00,40.6,40.61,40.31,40.49,62400.0,31.4666,31.4744,31.2418,31.3814,62400.0
2008-05-12 10:10:00,40.49,40.62,40.31,40.61,42100.0,31.3814,31.4821,31.2418,31.4744,42100.0
2008-05-12 10:20:00,40.6,40.86,40.6,40.75,39100.0,31.4666,31.6681,31.4666,31.5829,39100.0
2008-05-12 10:30:00,40.75,40.94,40.7,40.93,37200.0,31.5829,31.7301,31.5441,31.7224,37200.0
2008-05-12 10:40:00,40.92,41.15,40.89,41.05,54600.0,31.7146,31.8929,31.6914,31.8154,54600.0
2008-05-12 10:50:00,41.04,41.04,40.85,40.93,26300.0,31.8076,31.8076,31.6604,31.7224,26300.0
2008-05-12 11:00:00,40.93,41.22,40.9,41.13,34500.0,31.7224,31.9471,31.6991,31.8774,34500.0
2008-05-12 11:10:00,41.14,41.15,41.06,41.06,21300.0,31.8851,31.8929,31.8231,31.8231,21300.0
2008-05-12 11:20:00,41.06,41.26,41.05,41.22,39900.0,31.8231,31.9781,31.8154,31.9471,39900.0
2008-05-12 11:30:00,41.22,41.35,41.19,41.3,35300.0,31.9471,32.0479,31.9239,32.0091,35300.0
2008-05-12 11:40:00,41.31,41.45,41.29,41.44,29400.0,32.0169,32.1254,32.0014,32.1176,29400.0
2008-05-12 11:50:00,41.43,41.54,41.43,41.51,25700.0,32.1099,32.1951,32.1099,32.1719,25700.0
2008-05-12 12:00:00,41.5,41.51,41.3,41.31,48600.0,32.1641,32.1719,32.0091,32.0169,48600.0
2008-05-12 12:10:00,41.3,41.41,41.29,41.37,18900.0,32.0091,32.0944,32.0014,32.0634,18900.0
2008-05-12 12:20:00,41.37,41.43,41.35,41.41,24200.0,32.0634,32.1099,32.0479,32.0944,24200.0
2008-05-12 12:30:00,41.39,41.41,41.38,41.41,25800.0,32.0789,32.0944,32.0711,32.0944,25800.0
2008-05-12 12:40:00,41.4,41.41,41.39,41.39,21300.0,32.0866,32.0944,32.0789,32.0789,21300.0
2008-05-12 12:50:00,41.4,41.41,41.36,41.37,20100.0,32.0866,32.0944,32.0556,32.0634,20100.0
2008-05-12 13:00:00,41.36,41.37,41.29,41.3,17800.0,32.0556,32.0634,32.0014,32.0091,17800.0
2008-05-12 13:10:00,41.29,41.29,41.19,41.23,16100.0,32.0014,32.0014,31.9239,31.9549,16100.0
2008-05-12 13:20:00,41.22,41.24,41.16,41.17,12800.0,31.9471,31.9626,31.9006,31.9084,12800.0
2008-05-12 13:30:00,41.16,41.16,41.1,41.14,15000.0,31.9006,31.9006,31.8541,31.8851,15000.0
2008-05-12 13:40:00,41.13,41.19,41.12,41.19,14900.0,31.8774,31.9239,31.8696,31.9239,14900.0
2008-05-12 13:50:00,41.19,41.28,41.14,41.19,15400.0,31.9239,31.9936,31.8851,31.9239,15400.0
2008-05-12 14:00:00,41.22,41.23,41.17,41.17,10400.0,31.9471,31.9549,31.9084,31.9084,10400.0
2008-05-12 14:10:00,41.18,41.26,41.17,41.21,15800.0,31.9161,31.9781,31.9084,31.9394,15800.0
2008-05-12 14:20:00,41.21,41.38,41.21,41.34,26600.0,31.9394,32.0711,31.9394,32.0401,26600.0
2008-05-12 14:30:00,41.37,41.4,41.35,41.37,19800.0,32.0634,32.0866,32.0479,32.0634,19800.0
2008-05-12 14:40:00,41.37,41.4,41.36,41.4,12200.0,32.0634,32.0866,32.0556,32.0866,12200.0
2008-05-12 14:50:00,41.4,41.44,41.38,41.39,21000.0,32.0866,32.1176,32.0711,32.0789,21000.0
2008-05-12 15:00:00,41.39,41.4,41.3,41.36,33800.0,32.0789,32.0866,32.0091,32.0556,33800.0
2008-05-12 15:10:00,41.35,41.47,41.35,41.46,30400.0,32.0479,32.1409,32.0479,32.1331,30400.0
2008-05-12 15:20:00,41.47,41.5,41.42,41.43,33200.0,32.1409,32.1641,32.1021,32.1099,33200.0
2008-05-12 15:30:00,41.44,41.52,41.41,41.5,55900.0,32.1176,32.1796,32.0944,32.1641,55900.0
2008-05-12 15:40:00,41.51,41.59,41.49,41.56,48600.0,32.1719,32.2339,32.1564,32.2106,48600.0
2008-05-12 15:50:00,41.57,41.6,41.5,41.55,47200.0,32.2184,32.2416,32.1641,32.2029,47200.0
2008-05-13 09:30:00,41.87,42.17,41.82,41.9,113800.0,32.4509,32.6834,32.4122,32.4742,113800.0
2008-05-13 09:40:00,41.94,42.09,41.92,41.99,87800.0,32.5052,32.6214,32.4897,32.5439,87800.0
2008-05-13 09:50:00,41.99,42.2,41.95,42.05,46900.0,32.5439,32.7067,32.5129,32.5904,46900.0
2008-05-13 10:00:00,42.03,42.07,41.99,42.06,41100.0,32.5749,32.6059,32.5439,32.5982,41100.0
2008-05-13 10:10:00,42.06,42.15,42.04,42.12,37100.0,32.5982,32.6679,32.5827,32.6447,37100.0
2008-05-13 10:20:00,42.1,42.15,42.08,42.11,19900.0,32.6292,32.6679,32.6137,32.6369,19900.0
2008-05-13 10:30:00,42.12,42.17,42.05,42.16,23600.0,32.6447,32.6834,32.5904,32.6757,23600.0
2008-05-13 10:40:00,42.17,42.19,42.09,42.09,20700.0,32.6834,32.6989,32.6214,32.6214,20700.0
2008-05-13 10:50:00,42.08,42.15,42.03,42.09,28800.0,32.6137,32.6679,32.5749,32.6214,28800.0
2008-05-13 11:00:00,42.07,42.1,42.03,42.05,14300.0,32.6059,32.6292,32.5749,32.5904,14300.0
2008-05-13 11:10:00,42.03,42.33,42.01,42.25,32900.0,32.5749,32.8074,32.5594,32.7454,32900.0
2008-05-13 11:20:00,42.26,42.27,42.21,42.21,12900.0,32.7532,32.7609,32.7144,32.7144,12900.0
2008-05-13 11:30:00,42.2,42.25,42.1,42.12,12400.0,32.7067,32.7454,32.6292,32.6447,12400.0
2008-05-13 11:40:00,42.12,42.18,42.08,42.14,16700.0,32.6447,32.6912,32.6137,32.6602,16700.0
2008-05-13 11:50:00,42.16,42.19,42.14,42.16,13900.0,32.6757,32.6989,32.6602,32.6757,13900.0
2008-05-13 12:00:00,42.17,42.2,42.06,42.07,23700.0,32.6834,32.7067,32.5982,32.6059,23700.0
2008-05-13 12:10:00,42.07,42.14,42.03,42.05,21600.0,32.6059,32.6602,32.5749,32.5904,21600.0
2008-05-13 12:20:00,42.06,42.12,42.05,42.12,16700.0,32.5982,32.6447,32.5904,32.6447,16700.0
2008-05-13 12:30:00,42.11,42.15,42.09,42.13,34400.0,32.6369,32.6679,32.6214,32.6524,34400.0
2008-05-13 12:40:00,42.13,42.15,42.1,42.13,26500.0,32.6524,32.6679,32.6292,32.6524,26500.0
2008-05-13 12:50:00,42.14,42.14,42.11,42.13,21400.0,32.6602,32.6602,32.6369,32.6524,21400.0
2008-05-13 13:00:00,42.13,42.15,42.11,42.14,21800.0,32.6524,32.6679,32.6369,32.6602,21800.0
2008-05-13 13:10:00,42.15,42.15,42.07,42.09,14500.0,32.6679,32.6679,32.6059,32.6214,14500.0
2008-05-13 13:20:00,42.1,42.15,42.1,42.14,33800.0,32.6292,32.6679,32.6292,32.6602,33800.0
2008-05-13 13:30:00,42.15,42.15,42.12,42.15,41400.0,32.6679,32.6679,32.6447,32.6679,41400.0
2008-05-13 13:40:00,42.15,42.2,42.14,42.19,16800.0,32.6679,32.7067,32.6602,32.6989,16800.0
2008-05-13 13:50:00,42.18,42.31,42.18,42.31,46300.0,32.6912,32.7919,32.6912,32.7919,46300.0
2008-05-13 14:00:00,42.32,42.42,42.31,42.38,23100.0,32.7997,32.8772,32.7919,32.8462,23100.0
2008-05-13 14:10:00,42.38,42.47,42.34,42.47,16600.0,32.8462,32.9159,32.8152,32.9159,16600.0
2008-05-13 14:20:00,42.47,42.52,42.42,42.43,24600.0,32.9159,32.9547,32.8772,32.8849,24600.0
2008-05-13 14:30:00,42.46,42.48,42.39,42.45,13400.0,32.9082,32.9237,32.8539,32.9004,13400.0
2008-05-13 14:40:00,42.42,42.46,42.38,42.38,13900.0,32.8772,32.9082,32.8462,32.8462,13900.0
2008-05-13 14:50:00,42.38,42.5,42.36,42.49,15800.0,32.8462,32.9392,32.8307,32.9314,15800.0
2008-05-13 15:00:00,42.49,42.57,42.47,42.55,31000.0,32.9314,32.9934,32.9159,32.9779,31000.0
2008-05-13 15:10:00,42.54,42.56,42.49,42.5,26000.0,32.9702,32.9857,32.9314,32.9392,26000.0
2008-05-13 15:20:00,42.5,42.53,42.47,42.52,27200.0,32.9392,32.9624,32.9159,32.9547,27200.0
2008-05-13 15:30:00,42.52,42.55,42.47,42.53,31700.0,32.9547,32.9779,32.9159,32.9624,31700.0
2008-05-13 15:40:00,42.53,42.59,42.53,42.57,44700.0,32.9624,33.0089,32.9624,32.9934,44700.0
2008-05-13 15:50:00,42.57,42.62,42.56,42.59,69600.0,32.9934,33.0322,32.9857,33.0089,69600.0
2008-05-14 09:30:00,42.54,43.42,42.49,43.32,93900.0,32.9702,33.6522,32.9314,33.5747,93900.0
2008-05-14 09:40:00,43.33,43.41,43.19,43.41,74500.0,33.5825,33.6445,33.474,33.6445,74500.0
2008-05-14 09:50:00,43.4,43.44,43.19,43.36,48000.0,33.6367,33.6677,33.474,33.6057,48000.0
2008-05-14 10:00:00,43.37,43.44,43.25,43.28,24900.0,33.6135,33.6677,33.5205,33.5437,24900.0
2008-05-14 10:10:00,43.27,43.4,43.21,43.39,34200.0,33.536,33.6367,33.4895,33.629,34200.0
2008-05-14 10:20:00,43.4,43.48,43.34,43.46,25900.0,33.6367,33.6987,33.5902,33.6832,25900.0
2008-05-14 10:30:00,43.46,43.46,43.42,43.46,43600.0,33.6832,33.6832,33.6522,33.6832,43600.0
2008-05-14 10:40:00,43.46,43.5,43.46,43.48,37800.0,33.6832,33.7142,33.6832,33.6987,37800.0
2008-05-14 10:50:00,43.49,43.74,43.48,43.7,43600.0,33.7065,33.9002,33.6987,33.8692,43600.0
2008-05-14 11:00:00,43.7,43.81,43.68,43.73,32600.0,33.8692,33.9545,33.8537,33.8925,32600.0
2008-05-14 11:10:00,43.73,43.86,43.7,43.83,24100.0,33.8925,33.9932,33.8692,33.97,24100.0
2008-05-14 11:20:00,43.83,43.85,43.7,43.78,49600.0,33.97,33.9855,33.8692,33.9312,49600.0
2008-05-14 11:30:00,43.78,43.78,43.73,43.74,16000.0,33.9312,33.9312,33.8925,33.9002,16000.0
2008-05-14 11:40:00,43.74,43.76,43.71,43.73,19800.0,33.9002,33.9157,33.877,33.8925,19800.0
2008-05-14 11:50:00,43.73,43.75,43.63,43.66,14000.0,33.8925,33.908,33.815,33.8382,14000.0
2008-05-14 12:00:00,43.66,43.66,43.62,43.66,26100.0,33.8382,33.8382,33.8072,33.8382,26100.0
2008-05-14 12:10:00,43.66,43.68,43.61,43.63,66900.0,33.8382,33.8537,33.7995,33.815,66900.0
2008-05-14 12:20:00,43.63,43.66,43.62,43.65,39500.0,33.815,33.8382,33.8072,33.8305,39500.0
2008-05-14 12:30:00,43.66,43.67,43.64,43.65,18500.0,33.8382,33.846,33.8227,33.8305,18500.0
2008-05-14 12:40:00,43.64,43.66,43.64,43.66,27700.0,33.8227,33.8382,33.8227,33.8382,27700.0
2008-05-14 12:50:00,43.65,43.67,43.64,43.65,13300.0,33.8305,33.846,33.8227,33.8305,13300.0
2008-05-14 13:00:00,43.65,43.8,43.64,43.8,80400.0,33.8305,33.9467,33.8227,33.9467,80400.0
2008-05-14 13:10:00,43.8,43.91,43.73,43.9,127500.0,33.9467,34.032,33.8925,34.0242,127500.0
2008-05-14 13:20:00,43.91,43.94,43.88,43.91,24600.0,34.032,34.0552,34.0087,34.032,24600.0
2008-05-14 13:30:00,43.91,43.95,43.88,43.93,16200.0,34.032,34.063,34.0087,34.0475,16200.0
2008-05-14 13:40:00,43.93,44.0,43.91,43.93,11900.0,34.0475,34.1017,34.032,34.0475,11900.0
2008-05-14 13:50:00,43.93,43.98,43.89,43.96,10900.0,34.0475,34.0862,34.0165,34.0707,10900.0
2008-05-14 14:00:00,43.97,43.98,43.93,43.97,12200.0,34.0785,34.0862,34.0475,34.0785,12200.0
2008-05-14 14:10:00,43.98,44.25,43.98,44.22,65200.0,34.0862,34.2955,34.0862,34.2722,65200.0
2008-05-14 14:20:00,44.22,44.35,44.16,44.19,25200.0,34.2722,34.373,34.2257,34.249,25200.0
2008-05-14 14:30:00,44.19,44.26,44.17,44.19,32100.0,34.249,34.3032,34.2335,34.249,32100.0
2008-05-14 14:40:00,44.2,44.2,43.98,44.0,101900.0,34.2567,34.2567,34.0862,34.1017,101900.0
2008-05-14 14:50:00,44.0,44.01,43.93,43.99,84600.0,34.1017,34.1095,34.0475,34.094,84600.0
2008-05-14 15:00:00,43.98,44.03,43.95,44.0,106200.0,34.0862,34.125,34.063,34.1017,106200.0
2008-05-14 15:10:00,44.0,44.01,43.95,43.98,53400.0,34.1017,34.1095,34.063,34.0862,53400.0
2008-05-14 15:20:00,43.98,44.01,43.76,43.78,37800.0,34.0862,34.1095,33.9157,33.9312,37800.0
2008-05-14 15:30:00,43.78,43.79,43.66,43.68,42900.0,33.9312,33.939,33.8382,33.8537,42900.0
2008-05-14 15:40:00,43.69,43.81,43.54,43.77,128800.0,33.8615,33.9545,33.7452,33.9235,128800.0
2008-05-14 15:50:00,43.77,43.95,43.74,43.86,180300.0,33.9235,34.063,33.9002,33.9932,180300.0
2008-05-15 09:30:00,44.03,44.03,43.71,43.85,26900.0,34.125,34.125,33.877,33.9855,26900.0
2008-05-15 09:40:00,43.84,43.9,43.73,43.84,29600.0,33.9777,34.0242,33.8925,33.9777,29600.0
2008-05-15 09:50:00,43.81,43.83,43.71,43.73,13200.0,33.9545,33.97,33.877,33.8925,13200.0
2008-05-15 10:00:00,43.73,43.75,43.44,43.53,27300.0,33.8925,33.908,33.6677,33.7375,27300.0
2008-05-15 10:10:00,43.51,43.79,43.51,43.72,22400.0,33.722,33.939,33.722,33.8847,22400.0
2008-05-15 10:20:00,43.72,43.83,43.63,43.71,42500.0,33.8847,33.97,33.815,33.877,42500.0
2008-05-15 10:30:00,43.71,43.85,43.71,43.84,16300.0,33.877,33.9855,33.877,33.9777,16300.0
2008-05-15 10:40:00,43.84,43.93,43.83,43.9,34400.0,33.9777,34.0475,33.97,34.0242,34400.0
2008-05-15 10:50:00,43.9,44.06,43.9,44.06,17100.0,34.0242,34.1482,34.0242,34.1482,17100.0
2008-05-15 11:00:00,44.04,44.18,44.03,44.16,14800.0,34.1327,34.2412,34.125,34.2257,14800.0
2008-05-15 11:10:00,44.15,44.2,44.0,44.09,17700.0,34.218,34.2567,34.1017,34.1715,17700.0
2008-05-15 11:20:00,44.09,44.09,43.96,44.0,12200.0,34.1715,34.1715,34.0707,34.1017,12200.0
2008-05-15 11:30:00,43.97,44.0,43.95,43.96,5900.0,34.0785,34.1017,34.063,34.0707,5900.0
2008-05-15 11:40:00,43.96,43.97,43.82,43.84,11400.0,34.0707,34.0785,33.9622,33.9777,11400.0
2008-05-15 11:50:00,43.84,43.97,43.78,43.97,8700.0,33.9777,34.0785,33.9312,34.0785,8700.0
2008-05-15 12:00:00,43.96,44.02,43.79,43.79,12700.0,34.0707,34.1172,33.939,33.939,12700.0
2008-05-15 12:10:00,43.79,43.82,43.77,43.8,6000.0,33.939,33.9622,33.9235,33.9467,6000.0
2008-05-15 12:20:00,43.77,43.82,43.77,43.82,4000.0,33.9235,33.9622,33.9235,33.9622,4000.0
2008-05-15 12:30:00,43.81,43.88,43.75,43.8,13700.0,33.9545,34.0087,33.908,33.9467,13700.0
2008-05-15 12:40:00,43.8,43.85,43.77,43.8,15800.0,33.9467,33.9855,33.9235,33.9467,15800.0
2008-05-15 12:50:00,43.81,43.87,43.81,43.85,6200.0,33.9545,34.001,33.9545,33.9855,6200.0
2008-05-15 13:00:00,43.83,44.05,43.82,43.93,32900.0,33.97,34.1405,33.9622,34.0475,32900.0
2008-05-15 13:10:00,43.92,43.98,43.9,43.92,9000.0,34.0397,34.0862,34.0242,34.0397,9000.0
2008-05-15 13:20:00,43.92,43.99,43.92,43.95,8300.0,34.0397,34.094,34.0397,34.063,8300.0
2008-05-15 13:30:00,43.97,44.09,43.95,44.04,7000.0,34.0785,34.1715,34.063,34.1327,7000.0
2008-05-15 13:40:00,44.06,44.1,44.03,44.03,9600.0,34.1482,34.1792,34.125,34.125,9600.0
2008-05-15 13:50:00,44.01,44.19,43.97,44.17,22000.0,34.1095,34.249,34.0785,34.2335,22000.0
2008-05-15 14:00:00,44.19,44.23,44.14,44.18,8100.0,34.249,34.28,34.2102,34.2412,8100.0
2008-05-15 14:10:00,44.18,44.23,44.13,44.16,10000.0,34.2412,34.28,34.2025,34.2257,10000.0
2008-05-15 14:20:00,44.17,44.17,44.04,44.05,7700.0,34.2335,34.2335,34.1327,34.1405,7700.0
2008-05-15 14:30:00,44.08,44.19,44.05,44.17,10900.0,34.1637,34.249,34.1405,34.2335,10900.0
2008-05-15 14:40:00,44.15,44.21,44.09,44.11,11600.0,34.218,34.2645,34.1715,34.187,11600.0
2008-05-15 14:50:00,44.12,44.21,44.03,44.03,13600.0,34.1947,34.2645,34.125,34.125,13600.0
2008-05-15 15:00:00,44.03,44.15,44.03,44.12,21000.0,34.125,34.218,34.125,34.1947,21000.0
2008-05-15 15:10:00,44.13,44.15,44.06,44.06,16300.0,34.2025,34.218,34.1482,34.1482,16300.0
2008-05-15 15:20:00,44.06,44.06,43.95,44.0,17400.0,34.1482,34.1482,34.063,34.1017,17400.0
2008-05-15 15:30:00,43.98,44.14,43.96,44.14,20600.0,34.0862,34.2102,34.0707,34.2102,20600.0
2008-05-15 15:40:00,44.14,44.22,44.13,44.18,19600.0,34.2102,34.2722,34.2025,34.2412,19600.0
2008-05-15 15:50:00,44.18,44.34,44.17,44.28,67000.0,34.2412,34.3653,34.2335,34.3188,67000.0
2008-05-16 09:30:00,43.85,43.94,43.0,43.06,80100.0,33.9855,34.0552,33.3267,33.3732,80100.0
2008-05-16 09:40:00,43.09,43.09,42.75,42.92,156200.0,33.3965,33.3965,33.1329,33.2647,156200.0
2008-05-16 09:50:00,42.92,43.06,42.85,43.01,91700.0,33.2647,33.3732,33.2104,33.3345,91700.0
2008-05-16 10:00:00,43.02,43.2,42.95,43.01,119100.0,33.3422,33.4817,33.2879,33.3345,119100.0
2008-05-16 10:10:00,43.0,43.09,42.9,42.96,84900.0,33.3267,33.3965,33.2492,33.2957,84900.0
2008-05-16 10:20:00,42.98,42.99,42.9,42.95,40000.0,33.3112,33.3189,33.2492,33.2879,40000.0
2008-05-16 10:30:00,42.95,42.95,42.86,42.87,36500.0,33.2879,33.2879,33.2182,33.2259,36500.0
2008-05-16 10:40:00,42.86,42.87,42.8,42.81,68900.0,33.2182,33.2259,33.1717,33.1794,68900.0
2008-05-16 10:50:00,42.8,42.93,42.8,42.84,75300.0,33.1717,33.2724,33.1717,33.2027,75300.0
2008-05-16 11:00:00,42.84,42.97,42.81,42.94,118200.0,33.2027,33.3034,33.1794,33.2802,118200.0
2008-05-16 11:10:00,42.95,43.0,42.94,42.97,40700.0,33.2879,33.3267,33.2802,33.3034,40700.0
2008-05-16 11:20:00,42.96,42.97,42.85,42.86,76900.0,33.2957,33.3034,33.2104,33.2182,76900.0
2008-05-16 11:30:00,42.85,42.98,42.8,42.92,56900.0,33.2104,33.3112,33.1717,33.2647,56900.0
2008-05-16 11:40:00,42.94,42.95,42.87,42.91,15800.0,33.2802,33.2879,33.2259,33.2569,15800.0
2008-05-16 11:50:00,42.92,42.96,42.89,42.89,17700.0,33.2647,33.2957,33.2414,33.2414,17700.0
2008-05-16 12:00:00,42.89,42.93,42.83,42.9,28100.0,33.2414,33.2724,33.1949,33.2492,28100.0
2008-05-16 12:10:00,42.89,43.0,42.89,42.97,25300.0,33.2414,33.3267,33.2414,33.3034,25300.0
2008-05-16 12:20:00,42.97,43.0,42.95,42.99,14300.0,33.3034,33.3267,33.2879,33.3189,14300.0
2008-05-16 12:30:00,43.0,43.03,42.96,43.02,19700.0,33.3267,33.35,33.2957,33.3422,19700.0
2008-05-16 12:40:00,43.01,43.07,43.01,43.04,10600.0,33.3345,33.381,33.3345,33.3577,10600.0
2008-05-16 12:50:00,43.03,43.07,42.98,42.99,13000.0,33.35,33.381,33.3112,33.3189,13000.0
2008-05-16 13:00:00,42.97,43.01,42.96,43.01,10900.0,33.3034,33.3345,33.2957,33.3345,10900.0
2008-05-16 13:10:00,43.0,43.01,42.95,42.98,12100.0,33.3267,33.3345,33.2879,33.3112,12100.0
2008-05-16 13:20:00,42.98,43.07,42.95,42.98,9000.0,33.3112,33.381,33.2879,33.3112,9000.0
2008-05-16 13:30:00,42.98,43.0,42.9,42.9,8000.0,33.3112,33.3267,33.2492,33.2492,8000.0
2008-05-16 13:40:00,42.9,42.93,42.87,42.89,6700.0,33.2492,33.2724,33.2259,33.2414,6700.0
2008-05-16 13:50:00,42.89,43.03,42.88,42.94,19300.0,33.2414,33.35,33.2337,33.2802,19300.0
2008-05-16 14:00:00,42.96,42.99,42.92,42.99,8600.0,33.2957,33.3189,33.2647,33.3189,8600.0
2008-05-16 14:10:00,42.99,43.05,42.97,43.03,15500.0,33.3189,33.3655,33.3034,33.35,15500.0
2008-05-16 14:20:00,43.05,43.1,43.0,43.06,15200.0,33.3655,33.4042,33.3267,33.3732,15200.0
2008-05-16 14:30:00,43.07,43.11,43.04,43.06,11300.0,33.381,33.412,33.3577,33.3732,11300.0
2008-05-16 14:40:00,43.08,43.21,43.07,43.15,12400.0,33.3887,33.4895,33.381,33.443,12400.0
2008-05-16 14:50:00,43.14,43.29,43.14,43.22,16600.0,33.4352,33.5515,33.4352,33.4972,16600.0
2008-05-16 15:00:00,43.21,43.22,43.12,43.13,40600.0,33.4895,33.4972,33.4197,33.4275,40600.0
2008-05-16 15:10:00,43.12,43.18,43.07,43.16,36500.0,33.4197,33.4662,33.381,33.4507,36500.0
2008-05-16 15:20:00,43.16,43.24,43.15,43.22,41400.0,33.4507,33.5127,33.443,33.4972,41400.0
2008-05-16 15:30:00,43.2,43.36,43.2,43.32,34000.0,33.4817,33.6057,33.4817,33.5747,34000.0
2008-05-16 15:40:00,43.33,43.42,43.32,43.42,23100.0,33.5825,33.6522,33.5747,33.6522,23100.0
2008-05-16 15:50:00,43.42,43.54,43.4,43.49,93800.0,33.6522,33.7452,33.6367,33.7065,93800.0
2008-05-19 09:30:00,43.59,43.59,43.05,43.05,13100.0,33.784,33.784,33.3655,33.3655,13100.0
2008-05-19 09:40:00,43.09,43.14,42.85,42.94,23300.0,33.3965,33.4352,33.2104,33.2802,23300.0
2008-05-19 09:50:00,42.94,43.04,42.8,42.95,23200.0,33.2802,33.3577,33.1717,33.2879,23200.0
2008-05-19 10:00:00,42.92,43.04,42.8,42.84,69000.0,33.2647,33.3577,33.1717,33.2027,69000.0
2008-05-19 10:10:00,42.87,42.94,42.81,42.9,25100.0,33.2259,33.2802,33.1794,33.2492,25100.0
2008-05-19 10:20:00,42.89,42.95,42.89,42.94,21900.0,33.2414,33.2879,33.2414,33.2802,21900.0
2008-05-19 10:30:00,42.93,43.01,42.9,42.95,34200.0,33.2724,33.3345,33.2492,33.2879,34200.0
2008-05-19 10:40:00,42.94,42.95,42.86,42.86,19500.0,33.2802,33.2879,33.2182,33.2182,19500.0
2008-05-19 10:50:00,42.89,42.93,42.88,42.92,24900.0,33.2414,33.2724,33.2337,33.2647,24900.0
2008-05-19 11:00:00,42.93,42.94,42.8,42.84,27300.0,33.2724,33.2802,33.1717,33.2027,27300.0
2008-05-19 11:10:00,42.82,42.85,42.8,42.81,22500.0,33.1872,33.2104,33.1717,33.1794,22500.0
2008-05-19 11:20:00,42.82,42.94,42.8,42.93,54300.0,33.1872,33.2802,33.1717,33.2724,54300.0
2008-05-19 11:30:00,42.93,43.07,42.93,43.07,22500.0,33.2724,33.381,33.2724,33.381,22500.0
2008-05-19 11:40:00,43.07,43.15,43.0,43.04,26100.0,33.381,33.443,33.3267,33.3577,26100.0
2008-05-19 11:50:00,43.05,43.12,42.98,43.12,29100.0,33.3655,33.4197,33.3112,33.4197,29100.0
2008-05-19 12:00:00,43.13,43.18,43.08,43.09,17100.0,33.4275,33.4662,33.3887,33.3965,17100.0
2008-05-19 12:10:00,43.07,43.1,43.05,43.08,13100.0,33.381,33.4042,33.3655,33.3887,13100.0
2008-05-19 12:20:00,43.07,43.08,42.97,43.0,10800.0,33.381,33.3887,33.3034,33.3267,10800.0
2008-05-19 12:30:00,43.02,43.1,43.01,43.09,11700.0,33.3422,33.4042,33.3345,33.3965,11700.0
2008-05-19 12:40:00,43.1,43.17,43.09,43.09,18500.0,33.4042,33.4585,33.3965,33.3965,18500.0
2008-05-19 12:50:00,43.09,43.23,43.09,43.15,21900.0,33.3965,33.505,33.3965,33.443,21900.0
2008-05-19 13:00:00,43.16,43.31,43.16,43.26,28100.0,33.4507,33.567,33.4507,33.5282,28100.0
2008-05-19 13:10:00,43.26,43.4,43.26,43.35,37100.0,33.5282,33.6367,33.5282,33.598,37100.0
2008-05-19 13:20:00,43.35,43.43,43.33,43.42,12600.0,33.598,33.66,33.5825,33.6522,12600.0
2008-05-19 13:30:00,43.43,43.43,43.22,43.24,21600.0,33.66,33.66,33.4972,33.5127,21600.0
2008-05-19 13:40:00,43.24,43.28,43.18,43.28,7700.0,33.5127,33.5437,33.4662,33.5437,7700.0
2008-05-19 13:50:00,43.29,43.3,43.12,43.14,16800.0,33.5515,33.5592,33.4197,33.4352,16800.0
2008-05-19 14:00:00,43.13,43.13,42.99,42.99,10900.0,33.4275,33.4275,33.3189,33.3189,10900.0
2008-05-19 14:10:00,43.0,43.0,42.79,42.84,30900.0,33.3267,33.3267,33.1639,33.2027,30900.0
2008-05-19 14:20:00,42.84,42.96,42.79,42.93,31100.0,33.2027,33.2957,33.1639,33.2724,31100.0
2008-05-19 14:30:00,42.94,43.04,42.94,43.02,35500.0,33.2802,33.3577,33.2802,33.3422,35500.0
2008-05-19 14:40:00,43.01,43.06,43.01,43.02,7900.0,33.3345,33.3732,33.3345,33.3422,7900.0
2008-05-19 14:50:00,43.02,43.05,42.96,43.0,20700.0,33.3422,33.3655,33.2957,33.3267,20700.0
2008-05-19 15:00:00,43.0,43.09,42.99,43.03,21200.0,33.3267,33.3965,33.3189,33.35,21200.0
2008-05-19 15:10:00,43.05,43.14,43.01,43.05,21400.0,33.3655,33.4352,33.3345,33.3655,21400.0
2008-05-19 15:20:00,43.04,43.11,43.02,43.06,31600.0,33.3577,33.412,33.3422,33.3732,31600.0
2008-05-19 15:30:00,43.05,43.1,42.69,42.73,53800.0,33.3655,33.4042,33.0864,33.1174,53800.0
2008-05-19 15:40:00,42.73,42.92,42.71,42.92,31500.0,33.1174,33.2647,33.1019,33.2647,31500.0
2008-05-19 15:50:00,42.94,43.0,42.9,42.94,36300.0,33.2802,33.3267,33.2492,33.2802,36300.0
2008-05-20 09:30:00,42.86,43.0,42.66,42.72,14800.0,33.2182,33.3267,33.0632,33.1097,14800.0
2008-05-20 09:40:00,42.77,42.78,42.64,42.64,22500.0,33.1484,33.1562,33.0477,33.0477,22500.0
2008-05-20 09:50:00,42.68,42.68,42.39,42.39,13300.0,33.0787,33.0787,32.8539,32.8539,13300.0
2008-05-20 10:00:00,42.39,42.54,42.23,42.37,20800.0,32.8539,32.9702,32.7299,32.8384,20800.0
2008-05-20 10:10:00,42.36,42.52,42.24,42.5,16300.0,32.8307,32.9547,32.7377,32.9392,16300.0
2008-05-20 10:20:00,42.51,42.66,42.49,42.58,21500.0,32.9469,33.0632,32.9314,33.0012,21500.0
2008-05-20 10:30:00,42.54,42.54,42.36,42.39,19200.0,32.9702,32.9702,32.8307,32.8539,19200.0
2008-05-20 10:40:00,42.4,42.51,42.3,42.51,23200.0,32.8617,32.9469,32.7842,32.9469,23200.0
2008-05-20 10:50:00,42.51,42.64,42.5,42.61,13000.0,32.9469,33.0477,32.9392,33.0244,13000.0
2008-05-20 11:00:00,42.61,42.64,42.4,42.4,17800.0,33.0244,33.0477,32.8617,32.8617,17800.0
2008-05-20 11:10:00,42.42,42.54,42.42,42.49,4900.0,32.8772,32.9702,32.8772,32.9314,4900.0
2008-05-20 11:20:00,42.45,42.55,42.45,42.53,9900.0,32.9004,32.9779,32.9004,32.9624,9900.0
2008-05-20 11:30:00,42.53,42.55,42.45,42.55,10400.0,32.9624,32.9779,32.9004,32.9779,10400.0
2008-05-20 11:40:00,42.54,42.55,42.5,42.54,7900.0,32.9702,32.9779,32.9392,32.9702,7900.0
2008-05-20 11:50:00,42.54,42.56,42.39,42.44,12800.0,32.9702,32.9857,32.8539,32.8927,12800.0
2008-05-20 12:00:00,42.44,42.47,42.28,42.32,22400.0,32.8927,32.9159,32.7687,32.7997,22400.0
2008-05-20 12:10:00,42.31,42.52,42.31,42.5,7600.0,32.7919,32.9547,32.7919,32.9392,7600.0
2008-05-20 12:20:00,42.53,42.59,42.5,42.51,21700.0,32.9624,33.0089,32.9392,32.9469,21700.0
2008-05-20 12:30:00,42.51,42.57,42.47,42.54,15900.0,32.9469,32.9934,32.9159,32.9702,15900.0
2008-05-20 12:40:00,42.55,42.55,42.41,42.41,6200.0,32.9779,32.9779,32.8694,32.8694,6200.0
2008-05-20 12:50:00,42.44,42.44,42.3,42.36,17500.0,32.8927,32.8927,32.7842,32.8307,17500.0
2008-05-20 13:00:00,42.36,42.39,42.31,42.38,19100.0,32.8307,32.8539,32.7919,32.8462,19100.0
2008-05-20 13:10:00,42.37,42.43,42.35,42.4,10700.0,32.8384,32.8849,32.8229,32.8617,10700.0
2008-05-20 13:20:00,42.44,42.48,42.33,42.47,15600.0,32.8927,32.9237,32.8074,32.9159,15600.0
2008-05-20 13:30:00,42.48,42.48,42.38,42.43,14900.0,32.9237,32.9237,32.8462,32.8849,14900.0
2008-05-20 13:40:00,42.42,42.51,42.37,42.5,9700.0,32.8772,32.9469,32.8384,32.9392,9700.0
2008-05-20 13:50:00,42.5,42.5,42.38,42.41,12500.0,32.9392,32.9392,32.8462,32.8694,12500.0
2008-05-20 14:00:00,42.42,42.54,42.4,42.42,8900.0,32.8772,32.9702,32.8617,32.8772,8900.0
2008-05-20 14:10:00,42.45,42.48,42.31,42.34,8200.0,32.9004,32.9237,32.7919,32.8152,8200.0
2008-05-20 14:20:00,42.32,42.37,42.31,42.32,6100.0,32.7997,32.8384,32.7919,32.7997,6100.0
2008-05-20 14:30:00,42.34,42.5,42.34,42.5,6100.0,32.8152,32.9392,32.8152,32.9392,6100.0
2008-05-20 14:40:00,42.51,42.53,42.45,42.48,10600.0,32.9469,32.9624,32.9004,32.9237,10600.0
2008-05-20 14:50:00,42.5,42.55,42.42,42.43,21300.0,32.9392,32.9779,32.8772,32.8849,21300.0
2008-05-20 15:00:00,42.45,42.57,42.45,42.46,31200.0,32.9004,32.9934,32.9004,32.9082,31200.0
2008-05-20 15:10:00,42.46,42.61,42.46,42.56,23700.0,32.9082,33.0244,32.9082,32.9857,23700.0
2008-05-20 15:20:00,42.57,42.63,42.55,42.58,25900.0,32.9934,33.0399,32.9779,33.0012,25900.0
2008-05-20 15:30:00,42.6,42.6,42.45,42.48,23800.0,33.0167,33.0167,32.9004,32.9237,23800.0
2008-05-20 15:40:00,42.47,42.69,42.46,42.65,18400.0,32.9159,33.0864,32.9082,33.0554,18400.0
2008-05-20 15:50:00,42.65,42.89,42.65,42.72,76700.0,33.0554,33.2414,33.0554,33.1097,76700.0
2008-05-21 09:30:00,43.32,43.33,42.88,43.26,103300.0,33.5747,33.5825,33.2337,33.5282,103300.0
2008-05-21 09:40:00,43.26,43.45,43.24,43.43,36700.0,33.5282,33.6755,33.5127,33.66,36700.0
2008-05-21 09:50:00,43.42,43.59,43.32,43.56,33300.0,33.6522,33.784,33.5747,33.7607,33300.0
2008-05-21 10:00:00,43.55,43.75,43.44,43.44,24000.0,33.753,33.908,33.6677,33.6677,24000.0
2008-05-21 10:10:00,43.45,43.7,43.43,43.68,16900.0,33.6755,33.8692,33.66,33.8537,16900.0
2008-05-21 10:20:00,43.71,43.76,43.55,43.55,20000.0,33.877,33.9157,33.753,33.753,20000.0
2008-05-21 10:30:00,43.54,43.55,43.4,43.5,15200.0,33.7452,33.753,33.6367,33.7142,15200.0
2008-05-21 10:40:00,43.47,43.62,43.46,43.49,20900.0,33.691,33.8072,33.6832,33.7065,20900.0
2008-05-21 10:50:00,43.49,43.5,43.34,43.41,24700.0,33.7065,33.7142,33.5902,33.6445,24700.0
2008-05-21 11:00:00,43.41,43.61,43.4,43.48,21300.0,33.6445,33.7995,33.6367,33.6987,21300.0
2008-05-21 11:10:00,43.48,43.62,43.47,43.54,21500.0,33.6987,33.8072,33.691,33.7452,21500.0
2008-05-21 11:20:00,43.56,43.71,43.56,43.68,12800.0,33.7607,33.877,33.7607,33.8537,12800.0
2008-05-21 11:30:00,43.68,43.75,43.65,43.68,18400.0,33.8537,33.908,33.8305,33.8537,18400.0
2008-05-21 11:40:00,43.68,43.83,43.68,43.76,21900.0,33.8537,33.97,33.8537,33.9157,21900.0
2008-05-21 11:50:00,43.78,43.96,43.7,43.75,22000.0,33.9312,34.0707,33.8692,33.908,22000.0
2008-05-21 12:00:00,43.75,43.87,43.75,43.84,10400.0,33.908,34.001,33.908,33.9777,10400.0
2008-05-21 12:10:00,43.81,43.86,43.7,43.73,6600.0,33.9545,33.9932,33.8692,33.8925,6600.0
2008-05-21 12:20:00,43.74,43.87,43.72,43.83,7000.0,33.9002,34.001,33.8847,33.97,7000.0
2008-05-21 12:30:00,43.82,43.87,43.79,43.84,6900.0,33.9622,34.001,33.939,33.9777,6900.0
2008-05-21 12:40:00,43.83,43.96,43.82,43.94,7800.0,33.97,34.0707,33.9622,34.0552,7800.0
2008-05-21 12:50:00,43.95,44.0,43.93,43.97,5700.0,34.063,34.1017,34.0475,34.0785,5700.0
2008-05-21 13:00:00,44.0,44.04,43.95,43.97,18100.0,34.1017,34.1327,34.063,34.0785,18100.0
2008-05-21 13:10:00,43.99,44.0,43.96,43.99,7400.0,34.094,34.1017,34.0707,34.094,7400.0
2008-05-21 13:20:00,43.99,44.01,43.89,43.89,8700.0,34.094,34.1095,34.0165,34.0165,8700.0
2008-05-21 13:30:00,43.88,43.98,43.88,43.89,12700.0,34.0087,34.0862,34.0087,34.0165,12700.0
2008-05-21 13:40:00,43.9,43.98,43.89,43.96,7200.0,34.0242,34.0862,34.0165,34.0707,7200.0
2008-05-21 13:50:00,43.96,43.98,43.89,43.9,15400.0,34.0707,34.0862,34.0165,34.0242,15400.0
2008-05-21 14:00:00,43.89,43.9,43.55,43.57,24800.0,34.0165,34.0242,33.753,33.7685,24800.0
2008-05-21 14:10:00,43.57,43.64,43.42,43.42,17200.0,33.7685,33.8227,33.6522,33.6522,17200.0
2008-05-21 14:20:00,43.42,43.51,43.27,43.3,36400.0,33.6522,33.722,33.536,33.5592,36400.0
2008-05-21 14:30:00,43.29,43.32,43.02,43.07,26800.0,33.5515,33.5747,33.3422,33.381,26800.0
2008-05-21 14:40:00,43.06,43.06,42.76,42.76,47800.0,33.3732,33.3732,33.1407,33.1407,47800.0
2008-05-21 14:50:00,42.77,42.84,42.69,42.83,30300.0,33.1484,33.2027,33.0864,33.1949,30300.0
2008-05-21 15:00:00,42.84,42.86,42.61,42.68,51700.0,33.2027,33.2182,33.0244,33.0787,51700.0
2008-05-21 15:10:00,42.66,42.87,42.66,42.87,56700.0,33.0632,33.2259,33.0632,33.2259,56700.0
2008-05-21 15:20:00,42.85,42.99,42.81,42.82,45500.0,33.2104,33.3189,33.1794,33.1872,45500.0
2008-05-21 15:30:00,42.83,42.93,42.82,42.82,54300.0,33.1949,33.2724,33.1872,33.1872,54300.0
2008-05-21 15:40:00,42.81,42.99,42.73,42.97,35200.0,33.1794,33.3189,33.1174,33.3034,35200.0
2008-05-21 15:50:00,42.99,42.99,42.69,42.72,82500.0,33.3189,33.3189,33.0864,33.1097,82500.0
2008-05-22 09:30:00,42.73,43.47,42.73,43.36,14200.0,33.1174,33.691,33.1174,33.6057,14200.0
2008-05-22 09:40:00,43.38,43.66,43.38,43.48,12900.0,33.6212,33.8382,33.6212,33.6987,12900.0
2008-05-22 09:50:00,43.46,43.58,43.39,43.52,16600.0,33.6832,33.7762,33.629,33.7297,16600.0
2008-05-22 10:00:00,43.54,43.78,43.53,43.61,18000.0,33.7452,33.9312,33.7375,33.7995,18000.0
2008-05-22 10:10:00,43.65,43.82,43.63,43.82,10000.0,33.8305,33.9622,33.815,33.9622,10000.0
2008-05-22 10:20:00,43.81,43.87,43.65,43.76,13000.0,33.9545,34.001,33.8305,33.9157,13000.0
2008-05-22 10:30:00,43.77,43.9,43.77,43.82,9100.0,33.9235,34.0242,33.9235,33.9622,9100.0
2008-05-22 10:40:00,43.78,43.89,43.77,43.8,14700.0,33.9312,34.0165,33.9235,33.9467,14700.0
2008-05-22 10:50:00,43.79,43.94,43.77,43.83,8100.0,33.939,34.0552,33.9235,33.97,8100.0
2008-05-22 11:00:00,43.82,43.92,43.8,43.91,7800.0,33.9622,34.0397,33.9467,34.032,7800.0
2008-05-22 11:10:00,43.89,43.94,43.83,43.86,8000.0,34.0165,34.0552,33.97,33.9932,8000.0
2008-05-22 11:20:00,43.88,43.93,43.72,43.72,16500.0,34.0087,34.0475,33.8847,33.8847,16500.0
2008-05-22 11:30:00,43.71,43.83,43.71,43.81,8100.0,33.877,33.97,33.877,33.9545,8100.0
2008-05-22 11:40:00,43.8,43.8,43.55,43.58,9400.0,33.9467,33.9467,33.753,33.7762,9400.0
2008-05-22 11:50:00,43.55,43.55,43.28,43.32,14500.0,33.753,33.753,33.5437,33.5747,14500.0
2008-05-22 12:00:00,43.33,43.51,43.32,43.44,9800.0,33.5825,33.722,33.5747,33.6677,9800.0
2008-05-22 12:10:00,43.46,43.53,43.37,43.53,15900.0,33.6832,33.7375,33.6135,33.7375,15900.0
2008-05-22 12:20:00,43.54,43.61,43.54,43.59,7600.0,33.7452,33.7995,33.7452,33.784,7600.0
2008-05-22 12:30:00,43.62,43.63,43.59,43.62,4900.0,33.8072,33.815,33.784,33.8072,4900.0
2008-05-22 12:40:00,43.62,43.66,43.6,43.64,9300.0,33.8072,33.8382,33.7917,33.8227,9300.0
2008-05-22 12:50:00,43.64,43.71,43.6,43.62,12600.0,33.8227,33.877,33.7917,33.8072,12600.0
2008-05-22 13:00:00,43.68,43.71,43.61,43.65,7000.0,33.8537,33.877,33.7995,33.8305,7000.0
2008-05-22 13:10:00,43.66,43.81,43.65,43.78,8500.0,33.8382,33.9545,33.8305,33.9312,8500.0
2008-05-22 13:20:00,43.78,43.78,43.66,43.73,7300.0,33.9312,33.9312,33.8382,33.8925,7300.0
2008-05-22 13:30:00,43.73,43.8,43.73,43.78,14500.0,33.8925,33.9467,33.8925,33.9312,14500.0
2008-05-22 13:40:00,43.78,43.9,43.69,43.89,11100.0,33.9312,34.0242,33.8615,34.0165,11100.0
2008-05-22 13:50:00,43.86,43.94,43.78,43.78,19000.0,33.9932,34.0552,33.9312,33.9312,19000.0
2008-05-22 14:00:00,43.81,43.9,43.54,43.63,26200.0,33.9545,34.0242,33.7452,33.815,26200.0
2008-05-22 14:10:00,43.65,43.68,43.54,43.55,10400.0,33.8305,33.8537,33.7452,33.753,10400.0
2008-05-22 14:20:00,43.59,43.68,43.57,43.6,9100.0,33.784,33.8537,33.7685,33.7917,9100.0
2008-05-22 14:30:00,43.62,43.77,43.6,43.72,19700.0,33.8072,33.9235,33.7917,33.8847,19700.0
2008-05-22 14:40:00,43.76,43.76,43.66,43.66,15700.0,33.9157,33.9157,33.8382,33.8382,15700.0
2008-05-22 14:50:00,43.66,43.72,43.57,43.59,17200.0,33.8382,33.8847,33.7685,33.784,17200.0
2008-05-22 15:00:00,43.59,43.66,43.46,43.5,27800.0,33.784,33.8382,33.6832,33.7142,27800.0
2008-05-22 15:10:00,43.49,43.55,43.49,43.54,18400.0,33.7065,33.753,33.7065,33.7452,18400.0
2008-05-22 15:20:00,43.55,43.55,43.42,43.46,23100.0,33.753,33.753,33.6522,33.6832,23100.0
2008-05-22 15:30:00,43.45,43.56,43.43,43.56,19000.0,33.6755,33.7607,33.66,33.7607,19000.0
2008-05-22 15:40:00,43.56,43.6,43.48,43.55,19700.0,33.7607,33.7917,33.6987,33.753,19700.0
2008-05-22 15:50:00,43.56,43.69,43.55,43.64,42900.0,33.7607,33.8615,33.753,33.8227,42900.0
2008-05-23 09:30:00,43.63,43.63,43.47,43.54,5200.0,33.815,33.815,33.691,33.7452,5200.0
2008-05-23 09:40:00,43.49,43.5,42.88,42.88,11600.0,33.7065,33.7142,33.2337,33.2337,11600.0
2008-05-23 09:50:00,42.86,43.01,42.85,42.92,8000.0,33.2182,33.3345,33.2104,33.2647,8000.0
2008-05-23 10:00:00,42.95,42.95,42.82,42.9,19500.0,33.2879,33.2879,33.1872,33.2492,19500.0
2008-05-23 10:10:00,42.89,42.9,42.75,42.87,9000.0,33.2414,33.2492,33.1329,33.2259,9000.0
2008-05-23 10:20:00,42.88,42.9,42.73,42.73,15400.0,33.2337,33.2492,33.1174,33.1174,15400.0
2008-05-23 10:30:00,42.73,42.76,42.47,42.58,23600.0,33.1174,33.1407,32.9159,33.0012,23600.0
2008-05-23 10:40:00,42.58,42.59,42.52,42.56,10200.0,33.0012,33.0089,32.9547,32.9857,10200.0
2008-05-23 10:50:00,42.55,42.65,42.54,42.55,10100.0,32.9779,33.0554,32.9702,32.9779,10100.0
2008-05-23 11:00:00,42.53,42.64,42.53,42.53,8700.0,32.9624,33.0477,32.9624,32.9624,8700.0
2008-05-23 11:10:00,42.53,42.53,42.42,42.44,9800.0,32.9624,32.9624,32.8772,32.8927,9800.0
2008-05-23 11:20:00,42.47,42.6,42.47,42.49,7600.0,32.9159,33.0167,32.9159,32.9314,7600.0
2008-05-23 11:30:00,42.52,42.66,42.5,42.65,14600.0,32.9547,33.0632,32.9392,33.0554,14600.0
2008-05-23 11:40:00,42.65,42.76,42.64,42.74,26600.0,33.0554,33.1407,33.0477,33.1252,26600.0
2008-05-23 11:50:00,42.77,42.77,42.68,42.74,6200.0,33.1484,33.1484,33.0787,33.1252,6200.0
2008-05-23 12:00:00,42.77,42.95,42.75,42.8,11800.0,33.1484,33.2879,33.1329,33.1717,11800.0
2008-05-23 12:10:00,42.81,42.82,42.76,42.78,6100.0,33.1794,33.1872,33.1407,33.1562,6100.0
2008-05-23 12:20:00,42.79,42.9,42.77,42.9,3300.0,33.1639,33.2492,33.1484,33.2492,3300.0
2008-05-23 12:30:00,42.9,42.94,42.88,42.89,5700.0,33.2492,33.2802,33.2337,33.2414,5700.0
2008-05-23 12:40:00,42.9,42.92,42.85,42.92,8400.0,33.2492,33.2647,33.2104,33.2647,8400.0
2008-05-23 12:50:00,42.93,42.94,42.84,42.85,3700.0,33.2724,33.2802,33.2027,33.2104,3700.0
2008-05-23 13:00:00,42.83,42.89,42.83,42.87,2500.0,33.1949,33.2414,33.1949,33.2259,2500.0
2008-05-23 13:10:00,42.9,42.9,42.85,42.87,3800.0,33.2492,33.2492,33.2104,33.2259,3800.0
2008-05-23 13:20:00,42.9,42.91,42.82,42.84,3400.0,33.2492,33.2569,33.1872,33.2027,3400.0
2008-05-23 13:30:00,42.84,43.05,42.84,42.86,41500.0,33.2027,33.3655,33.2027,33.2182,41500.0
2008-05-23 13:40:00,42.85,42.86,42.78,42.84,5500.0,33.2104,33.2182,33.1562,33.2027,5500.0
2008-05-23 13:50:00,42.84,42.84,42.77,42.78,5300.0,33.2027,33.2027,33.1484,33.1562,5300.0
2008-05-23 14:00:00,42.79,42.85,42.75,42.85,2900.0,33.1639,33.2104,33.1329,33.2104,2900.0
2008-05-23 14:10:00,42.84,42.85,42.79,42.79,3600.0,33.2027,33.2104,33.1639,33.1639,3600.0
2008-05-23 14:20:00,42.83,42.95,42.83,42.95,5100.0,33.1949,33.2879,33.1949,33.2879,5100.0
2008-05-23 14:30:00,42.99,43.0,42.92,42.93,5700.0,33.3189,33.3267,33.2647,33.2724,5700.0
2008-05-23 14:40:00,42.91,43.0,42.91,43.0,5000.0,33.2569,33.3267,33.2569,33.3267,5000.0
2008-05-23 14:50:00,43.0,43.0,42.95,42.99,10000.0,33.3267,33.3267,33.2879,33.3189,10000.0
2008-05-23 15:00:00,42.98,42.99,42.95,42.99,6900.0,33.3112,33.3189,33.2879,33.3189,6900.0
2008-05-23 15:10:00,43.0,43.0,42.88,42.91,11700.0,33.3267,33.3267,33.2337,33.2569,11700.0
2008-05-23 15:20:00,42.91,42.99,42.88,42.92,16000.0,33.2569,33.3189,33.2337,33.2647,16000.0
2008-05-23 15:30:00,42.92,43.06,42.92,42.97,25800.0,33.2647,33.3732,33.2647,33.3034,25800.0
2008-05-23 15:40:00,42.97,43.0,42.93,43.0,11500.0,33.3034,33.3267,33.2724,33.3267,11500.0
2008-05-23 15:50:00,42.98,42.99,42.88,42.93,26900.0,33.3112,33.3189,33.2337,33.2724,26900.0
2008-05-27 09:30:00,42.89,43.05,42.89,42.93,17800.0,33.2414,33.3655,33.2414,33.2724,17800.0
2008-05-27 09:40:00,42.98,42.98,42.65,42.69,14300.0,33.3112,33.3112,33.0554,33.0864,14300.0
2008-05-27 09:50:00,42.69,42.74,42.54,42.55,8600.0,33.0864,33.1252,32.9702,32.9779,8600.0
2008-05-27 10:00:00,42.55,42.79,42.44,42.75,10600.0,32.9779,33.1639,32.8927,33.1329,10600.0
2008-05-27 10:10:00,42.72,42.77,42.6,42.6,13900.0,33.1097,33.1484,33.0167,33.0167,13900.0
2008-05-27 10:20:00,42.62,42.64,42.58,42.62,11100.0,33.0322,33.0477,33.0012,33.0322,11100.0
2008-05-27 10:30:00,42.65,42.65,42.46,42.53,20900.0,33.0554,33.0554,32.9082,32.9624,20900.0
2008-05-27 10:40:00,42.54,42.58,42.49,42.49,8400.0,32.9702,33.0012,32.9314,32.9314,8400.0
2008-05-27 10:50:00,42.47,42.61,42.45,42.55,14600.0,32.9159,33.0244,32.9004,32.9779,14600.0
2008-05-27 11:00:00,42.54,42.58,42.41,42.42,10000.0,32.9702,33.0012,32.8694,32.8772,10000.0
2008-05-27 11:10:00,42.4,42.44,42.4,42.43,8200.0,32.8617,32.8927,32.8617,32.8849,8200.0
2008-05-27 11:20:00,42.43,42.44,42.39,42.4,6700.0,32.8849,32.8927,32.8539,32.8617,6700.0
2008-05-27 11:30:00,42.43,42.46,42.29,42.29,5100.0,32.8849,32.9082,32.7764,32.7764,5100.0
2008-05-27 11:40:00,42.28,42.38,42.28,42.35,2200.0,32.7687,32.8462,32.7687,32.8229,2200.0
2008-05-27 11:50:00,42.37,42.38,42.33,42.33,5200.0,32.8384,32.8462,32.8074,32.8074,5200.0
2008-05-27 12:00:00,42.34,42.39,42.29,42.39,4000.0,32.8152,32.8539,32.7764,32.8539,4000.0
2008-05-27 12:10:00,42.34,42.38,42.32,42.38,2900.0,32.8152,32.8462,32.7997,32.8462,2900.0
2008-05-27 12:20:00,42.36,42.41,42.35,42.39,2400.0,32.8307,32.8694,32.8229,32.8539,2400.0
2008-05-27 12:30:00,42.38,42.49,42.38,42.47,6500.0,32.8462,32.9314,32.8462,32.9159,6500.0
2008-05-27 12:40:00,42.47,42.5,42.44,42.46,3800.0,32.9159,32.9392,32.8927,32.9082,3800.0
2008-05-27 12:50:00,42.48,42.52,42.43,42.52,2200.0,32.9237,32.9547,32.8849,32.9547,2200.0
2008-05-27 13:00:00,42.5,42.52,42.47,42.52,1600.0,32.9392,32.9547,32.9159,32.9547,1600.0
2008-05-27 13:10:00,42.53,42.54,42.49,42.54,2600.0,32.9624,32.9702,32.9314,32.9702,2600.0
2008-05-27 13:20:00,42.54,42.64,42.52,42.64,7200.0,32.9702,33.0477,32.9547,33.0477,7200.0
2008-05-27 13:30:00,42.63,42.67,42.59,42.67,3300.0,33.0399,33.0709,33.0089,33.0709,3300.0
2008-05-27 13:40:00,42.68,42.71,42.66,42.66,3200.0,33.0787,33.1019,33.0632,33.0632,3200.0
2008-05-27 13:50:00,42.69,42.74,42.65,42.74,2800.0,33.0864,33.1252,33.0554,33.1252,2800.0
2008-05-27 14:00:00,42.7,42.75,42.7,42.72,4600.0,33.0942,33.1329,33.0942,33.1097,4600.0
2008-05-27 14:10:00,42.73,42.8,42.71,42.72,6200.0,33.1174,33.1717,33.1019,33.1097,6200.0
2008-05-27 14:20:00,42.71,42.77,42.69,42.7,8000.0,33.1019,33.1484,33.0864,33.0942,8000.0
2008-05-27 14:30:00,42.69,42.78,42.64,42.76,7400.0,33.0864,33.1562,33.0477,33.1407,7400.0
2008-05-27 14:40:00,42.77,42.89,42.76,42.89,7500.0,33.1484,33.2414,33.1407,33.2414,7500.0
2008-05-27 14:50:00,42.89,42.94,42.84,42.87,5700.0,33.2414,33.2802,33.2027,33.2259,5700.0
2008-05-27 15:00:00,42.88,42.9,42.81,42.86,11100.0,33.2337,33.2492,33.1794,33.2182,11100.0
2008-05-27 15:10:00,42.87,42.88,42.79,42.82,11200.0,33.2259,33.2337,33.1639,33.1872,11200.0
2008-05-27 15:20:00,42.82,42.98,42.79,42.87,12100.0,33.1872,33.3112,33.1639,33.2259,12100.0
2008-05-27 15:30:00,42.91,42.99,42.88,42.99,15500.0,33.2569,33.3189,33.2337,33.3189,15500.0
2008-05-27 15:40:00,42.99,43.02,42.96,43.0,18400.0,33.3189,33.3422,33.2957,33.3267,18400.0
2008-05-27 15:50:00,43.01,43.05,42.99,43.03,34600.0,33.3345,33.3655,33.3189,33.35,34600.0
2008-05-28 09:30:00,43.21,43.26,42.93,43.07,6600.0,33.4895,33.5282,33.2724,33.381,6600.0
2008-05-28 09:40:00,43.03,43.17,42.82,43.0,14200.0,33.35,33.4585,33.1872,33.3267,14200.0
2008-05-28 09:50:00,42.99,43.08,42.94,43.01,17600.0,33.3189,33.3887,33.2802,33.3345,17600.0
2008-05-28 10:00:00,43.02,43.06,42.97,43.02,10700.0,33.3422,33.3732,33.3034,33.3422,10700.0
2008-05-28 10:10:00,43.01,43.06,42.98,43.04,15100.0,33.3345,33.3732,33.3112,33.3577,15100.0
2008-05-28 10:20:00,43.04,43.06,42.96,42.97,4400.0,33.3577,33.3732,33.2957,33.3034,4400.0
2008-05-28 10:30:00,42.98,43.02,42.93,43.01,8100.0,33.3112,33.3422,33.2724,33.3345,8100.0
2008-05-28 10:40:00,43.01,43.12,43.0,43.0,7100.0,33.3345,33.4197,33.3267,33.3267,7100.0
2008-05-28 10:50:00,43.01,43.16,42.99,43.11,7900.0,33.3345,33.4507,33.3189,33.412,7900.0
2008-05-28 11:00:00,43.12,43.12,42.99,43.03,10100.0,33.4197,33.4197,33.3189,33.35,10100.0
2008-05-28 11:10:00,43.04,43.06,42.96,42.96,5200.0,33.3577,33.3732,33.2957,33.2957,5200.0
2008-05-28 11:20:00,42.99,42.99,42.95,42.98,5600.0,33.3189,33.3189,33.2879,33.3112,5600.0
2008-05-28 11:30:00,42.99,43.07,42.96,43.01,8000.0,33.3189,33.381,33.2957,33.3345,8000.0
2008-05-28 11:40:00,43.0,43.06,42.97,43.05,5400.0,33.3267,33.3732,33.3034,33.3655,5400.0
2008-05-28 11:50:00,43.06,43.31,43.06,43.2,9300.0,33.3732,33.567,33.3732,33.4817,9300.0
2008-05-28 12:00:00,43.24,43.29,43.2,43.22,4900.0,33.5127,33.5515,33.4817,33.4972,4900.0
2008-05-28 12:10:00,43.23,43.23,43.16,43.22,6600.0,33.505,33.505,33.4507,33.4972,6600.0
2008-05-28 12:20:00,43.25,43.4,43.24,43.39,3300.0,33.5205,33.6367,33.5127,33.629,3300.0
2008-05-28 12:30:00,43.38,43.44,43.33,43.41,7300.0,33.6212,33.6677,33.5825,33.6445,7300.0
2008-05-28 12:40:00,43.42,43.5,43.37,43.47,5000.0,33.6522,33.7142,33.6135,33.691,5000.0
2008-05-28 12:50:00,43.48,43.52,43.43,43.52,3300.0,33.6987,33.7297,33.66,33.7297,3300.0
2008-05-28 13:00:00,43.53,43.6,43.49,43.56,9800.0,33.7375,33.7917,33.7065,33.7607,9800.0
2008-05-28 13:10:00,43.55,43.63,43.55,43.61,5600.0,33.753,33.815,33.753,33.7995,5600.0
2008-05-28 13:20:00,43.6,43.61,43.49,43.56,3900.0,33.7917,33.7995,33.7065,33.7607,3900.0
2008-05-28 13:30:00,43.59,43.59,43.46,43.5,4600.0,33.784,33.784,33.6832,33.7142,4600.0
2008-05-28 13:40:00,43.49,43.5,43.44,43.48,7700.0,33.7065,33.7142,33.6677,33.6987,7700.0
2008-05-28 13:50:00,43.47,43.56,43.45,43.5,8400.0,33.691,33.7607,33.6755,33.7142,8400.0
2008-05-28 14:00:00,43.51,43.57,43.43,43.55,7200.0,33.722,33.7685,33.66,33.753,7200.0
2008-05-28 14:10:00,43.57,43.57,43.48,43.5,4300.0,33.7685,33.7685,33.6987,33.7142,4300.0
2008-05-28 14:20:00,43.5,43.52,43.48,43.5,8400.0,33.7142,33.7297,33.6987,33.7142,8400.0
2008-05-28 14:30:00,43.5,43.61,43.48,43.61,8000.0,33.7142,33.7995,33.6987,33.7995,8000.0
2008-05-28 14:40:00,43.61,43.64,43.52,43.57,8700.0,33.7995,33.8227,33.7297,33.7685,8700.0
2008-05-28 14:50:00,43.54,43.54,43.45,43.45,6100.0,33.7452,33.7452,33.6755,33.6755,6100.0
2008-05-28 15:00:00,43.46,43.64,43.46,43.62,24800.0,33.6832,33.8227,33.6832,33.8072,24800.0
2008-05-28 15:10:00,43.63,43.64,43.55,43.62,10500.0,33.815,33.8227,33.753,33.8072,10500.0
2008-05-28 15:20:00,43.62,43.71,43.55,43.65,12600.0,33.8072,33.877,33.753,33.8305,12600.0
2008-05-28 15:30:00,43.66,43.76,43.66,43.68,18300.0,33.8382,33.9157,33.8382,33.8537,18300.0
2008-05-28 15:40:00,43.67,43.8,43.63,43.77,18500.0,33.846,33.9467,33.815,33.9235,18500.0
2008-05-28 15:50:00,43.76,43.86,43.75,43.82,24900.0,33.9157,33.9932,33.908,33.9622,24900.0
2008-05-29 09:30:00,43.81,44.06,43.81,43.93,26600.0,33.9545,34.1482,33.9545,34.0475,26600.0
2008-05-29 09:40:00,44.0,44.22,43.96,44.17,29500.0,34.1017,34.2722,34.0707,34.2335,29500.0
2008-05-29 09:50:00,44.2,44.2,44.0,44.02,14200.0,34.2567,34.2567,34.1017,34.1172,14200.0
2008-05-29 10:00:00,44.02,44.07,43.96,43.97,12800.0,34.1172,34.156,34.0707,34.0785,12800.0
2008-05-29 10:10:00,44.01,44.16,43.98,44.12,10400.0,34.1095,34.2257,34.0862,34.1947,10400.0
2008-05-29 10:20:00,44.16,44.27,44.11,44.21,8200.0,34.2257,34.311,34.187,34.2645,8200.0
2008-05-29 10:30:00,44.23,44.5,44.19,44.44,23400.0,34.28,34.4893,34.249,34.4428,23400.0
2008-05-29 10:40:00,44.47,44.6,44.41,44.53,13200.0,34.466,34.5668,34.4195,34.5125,13200.0
2008-05-29 10:50:00,44.57,44.68,44.53,44.64,17100.0,34.5435,34.6288,34.5125,34.5978,17100.0
2008-05-29 11:00:00,44.64,44.69,44.62,44.69,11400.0,34.5978,34.6365,34.5823,34.6365,11400.0
2008-05-29 11:10:00,44.68,44.75,43.8,44.69,14300.0,34.6288,34.683,33.9467,34.6365,14300.0
2008-05-29 11:20:00,44.68,44.71,44.65,44.65,17600.0,34.6288,34.652,34.6055,34.6055,17600.0
2008-05-29 11:30:00,44.66,44.74,44.63,44.67,16000.0,34.6133,34.6753,34.59,34.621,16000.0
2008-05-29 11:40:00,44.69,44.73,44.65,44.69,7800.0,34.6365,34.6675,34.6055,34.6365,7800.0
2008-05-29 11:50:00,44.69,44.69,44.45,44.56,25200.0,34.6365,34.6365,34.4505,34.5358,25200.0
2008-05-29 12:00:00,44.58,44.85,44.58,44.72,25700.0,34.5513,34.7605,34.5513,34.6598,25700.0
2008-05-29 12:10:00,44.73,44.76,44.61,44.63,7000.0,34.6675,34.6908,34.5745,34.59,7000.0
2008-05-29 12:20:00,44.63,44.68,44.58,44.6,7000.0,34.59,34.6288,34.5513,34.5668,7000.0
2008-05-29 12:30:00,44.62,44.8,44.62,44.8,11900.0,34.5823,34.7218,34.5823,34.7218,11900.0
2008-05-29 12:40:00,44.81,44.94,44.75,44.77,21800.0,34.7295,34.8303,34.683,34.6985,21800.0
2008-05-29 12:50:00,44.76,44.84,44.75,44.78,17200.0,34.6908,34.7528,34.683,34.7063,17200.0
2008-05-29 13:00:00,44.79,44.79,44.6,44.61,12900.0,34.714,34.714,34.5668,34.5745,12900.0
2008-05-29 13:10:00,44.57,44.59,44.49,44.59,26400.0,34.5435,34.559,34.4815,34.559,26400.0
2008-05-29 13:20:00,44.58,44.59,44.43,44.55,14300.0,34.5513,34.559,34.435,34.528,14300.0
2008-05-29 13:30:00,44.56,44.57,44.51,44.54,10200.0,34.5358,34.5435,34.497,34.5203,10200.0
2008-05-29 13:40:00,44.55,44.55,44.42,44.44,15300.0,34.528,34.528,34.4273,34.4428,15300.0
2008-05-29 13:50:00,44.42,44.45,44.36,44.36,10400.0,34.4273,34.4505,34.3808,34.3808,10400.0
2008-05-29 14:00:00,44.37,44.43,44.36,44.42,13100.0,34.3885,34.435,34.3808,34.4273,13100.0
2008-05-29 14:10:00,44.41,44.56,44.38,44.56,18400.0,34.4195,34.5358,34.3963,34.5358,18400.0
2008-05-29 14:20:00,44.56,44.59,44.5,44.59,24100.0,34.5358,34.559,34.4893,34.559,24100.0
2008-05-29 14:30:00,44.6,44.62,44.49,44.51,18200.0,34.5668,34.5823,34.4815,34.497,18200.0
2008-05-29 14:40:00,44.5,44.5,44.4,44.43,8700.0,34.4893,34.4893,34.4118,34.435,8700.0
2008-05-29 14:50:00,44.44,44.52,44.29,44.35,15300.0,34.4428,34.5048,34.3265,34.373,15300.0
2008-05-29 15:00:00,44.37,44.37,44.15,44.22,32700.0,34.3885,34.3885,34.218,34.2722,32700.0
2008-05-29 15:10:00,44.22,44.24,44.1,44.15,27300.0,34.2722,34.2877,34.1792,34.218,27300.0
2008-05-29 15:20:00,44.18,44.2,44.03,44.11,36400.0,34.2412,34.2567,34.125,34.187,36400.0
2008-05-29 15:30:00,44.11,44.25,44.1,44.24,25700.0,34.187,34.2955,34.1792,34.2877,25700.0
2008-05-29 15:40:00,44.23,44.33,44.12,44.33,23600.0,34.28,34.3575,34.1947,34.3575,23600.0
2008-05-29 15:50:00,44.33,44.41,44.28,44.4,57900.0,34.3575,34.4195,34.3188,34.4118,57900.0
2008-05-30 09:30:00,44.57,44.57,44.12,44.43,18700.0,34.5435,34.5435,34.1947,34.435,18700.0
2008-05-30 09:40:00,44.53,44.53,44.35,44.45,24900.0,34.5125,34.5125,34.373,34.4505,24900.0
2008-05-30 09:50:00,44.45,44.53,44.35,44.39,11900.0,34.4505,34.5125,34.373,34.404,11900.0
2008-05-30 10:00:00,44.35,44.38,44.21,44.21,11100.0,34.373,34.3963,34.2645,34.2645,11100.0
2008-05-30 10:10:00,44.21,44.23,44.13,44.15,13900.0,34.2645,34.28,34.2025,34.218,13900.0
2008-05-30 10:20:00,44.21,44.3,44.14,44.3,19700.0,34.2645,34.3343,34.2102,34.3343,19700.0
2008-05-30 10:30:00,44.3,44.46,44.3,44.45,7900.0,34.3343,34.4583,34.3343,34.4505,7900.0
2008-05-30 10:40:00,44.46,44.58,44.46,44.55,8800.0,34.4583,34.5513,34.4583,34.528,8800.0
2008-05-30 10:50:00,44.54,44.64,44.5,44.59,10400.0,34.5203,34.5978,34.4893,34.559,10400.0
2008-05-30 11:00:00,44.59,44.64,44.53,44.54,12900.0,34.559,34.5978,34.5125,34.5203,12900.0
2008-05-30 11:10:00,44.54,44.55,44.44,44.5,8000.0,34.5203,34.528,34.4428,34.4893,8000.0
2008-05-30 11:20:00,44.5,44.57,44.5,44.57,1500.0,34.4893,34.5435,34.4893,34.5435,1500.0
2008-05-30 11:30:00,44.54,44.64,44.47,44.53,11300.0,34.5203,34.5978,34.466,34.5125,11300.0
2008-05-30 11:40:00,44.52,44.54,44.49,44.52,4400.0,34.5048,34.5203,34.4815,34.5048,4400.0
2008-05-30 11:50:00,44.5,44.58,44.5,44.56,3700.0,34.4893,34.5513,34.4893,34.5358,3700.0
2008-05-30 12:00:00,44.57,44.57,44.53,44.53,1500.0,34.5435,34.5435,34.5125,34.5125,1500.0
2008-05-30 12:10:00,44.51,44.54,44.5,44.53,4900.0,34.497,34.5203,34.4893,34.5125,4900.0
2008-05-30 12:20:00,44.54,44.59,44.52,44.56,5000.0,34.5203,34.559,34.5048,34.5358,5000.0
2008-05-30 12:30:00,44.57,44.63,44.55,44.57,4100.0,34.5435,34.59,34.528,34.5435,4100.0
2008-05-30 12:40:00,44.57,44.6,44.56,44.56,3800.0,34.5435,34.5668,34.5358,34.5358,3800.0
2008-05-30 12:50:00,44.57,44.6,44.56,44.58,2800.0,34.5435,34.5668,34.5358,34.5513,2800.0
2008-05-30 13:00:00,44.57,44.57,44.53,44.54,7800.0,34.5435,34.5435,34.5125,34.5203,7800.0
2008-05-30 13:10:00,44.52,44.52,44.42,44.43,6300.0,34.5048,34.5048,34.4273,34.435,6300.0
2008-05-30 13:20:00,44.43,44.46,44.42,44.46,6000.0,34.435,34.4583,34.4273,34.4583,6000.0
2008-05-30 13:30:00,44.46,44.46,44.44,44.44,4600.0,34.4583,34.4583,34.4428,34.4428,4600.0
2008-05-30 13:40:00,44.45,44.47,44.43,44.45,3900.0,34.4505,34.466,34.435,34.4505,3900.0
2008-05-30 13:50:00,44.45,44.45,44.41,44.42,3700.0,34.4505,34.4505,34.4195,34.4273,3700.0
2008-05-30 14:00:00,44.42,44.42,44.37,44.42,5500.0,34.4273,34.4273,34.3885,34.4273,5500.0
2008-05-30 14:10:00,44.44,44.47,44.38,44.38,4000.0,34.4428,34.466,34.3963,34.3963,4000.0
2008-05-30 14:20:00,44.38,44.45,44.37,44.38,13900.0,34.3963,34.4505,34.3885,34.3963,13900.0
2008-05-30 14:30:00,44.4,44.48,44.37,44.41,8800.0,34.4118,34.4738,34.3885,34.4195,8800.0
2008-05-30 14:40:00,44.41,44.43,44.33,44.34,10700.0,34.4195,34.435,34.3575,34.3653,10700.0
2008-05-30 14:50:00,44.35,44.37,44.3,44.35,13600.0,34.373,34.3885,34.3343,34.373,13600.0
2008-05-30 15:00:00,44.35,44.39,44.3,44.39,12300.0,34.373,34.404,34.3343,34.404,12300.0
2008-05-30 15:10:00,44.38,44.38,44.24,44.26,22300.0,34.3963,34.3963,34.2877,34.3032,22300.0
2008-05-30 15:20:00,44.25,44.26,44.22,44.25,15500.0,34.2955,34.3032,34.2722,34.2955,15500.0
2008-05-30 15:30:00,44.25,44.32,44.24,44.3,26700.0,34.2955,34.3498,34.2877,34.3343,26700.0
2008-05-30 15:40:00,44.3,44.5,44.3,44.49,22700.0,34.3343,34.4893,34.3343,34.4815,22700.0
2008-05-30 15:50:00,44.47,44.58,44.45,44.45,45800.0,34.466,34.5513,34.4505,34.4505,45800.0
2008-06-02 09:30:00,44.2,44.47,44.2,44.28,12600.0,34.2567,34.466,34.2567,34.3188,12600.0
2008-06-02 09:40:00,44.25,44.32,44.14,44.18,6700.0,34.2955,34.3498,34.2102,34.2412,6700.0
2008-06-02 09:50:00,44.13,44.13,43.97,44.05,5200.0,34.2025,34.2025,34.0785,34.1405,5200.0
2008-06-02 10:00:00,44.06,44.16,43.94,43.95,10000.0,34.1482,34.2257,34.0552,34.063,10000.0
2008-06-02 10:10:00,43.93,44.0,43.84,43.97,5800.0,34.0475,34.1017,33.9777,34.0785,5800.0
2008-06-02 10:20:00,43.98,44.02,43.9,43.97,12400.0,34.0862,34.1172,34.0242,34.0785,12400.0
2008-06-02 10:30:00,43.98,44.02,43.92,43.92,17000.0,34.0862,34.1172,34.0397,34.0397,17000.0
2008-06-02 10:40:00,43.92,44.06,43.92,44.05,8800.0,34.0397,34.1482,34.0397,34.1405,8800.0
2008-06-02 10:50:00,44.05,44.1,43.92,43.96,12700.0,34.1405,34.1792,34.0397,34.0707,12700.0
2008-06-02 11:00:00,43.93,43.96,43.88,43.9,23400.0,34.0475,34.0707,34.0087,34.0242,23400.0
2008-06-02 11:10:00,43.9,43.93,43.85,43.86,15200.0,34.0242,34.0475,33.9855,33.9932,15200.0
2008-06-02 11:20:00,43.88,43.91,43.81,43.81,12400.0,34.0087,34.032,33.9545,33.9545,12400.0
2008-06-02 11:30:00,43.81,43.82,43.72,43.82,10800.0,33.9545,33.9622,33.8847,33.9622,10800.0
2008-06-02 11:40:00,43.83,43.87,43.76,43.83,16000.0,33.97,34.001,33.9157,33.97,16000.0
2008-06-02 11:50:00,43.83,43.88,43.82,43.86,8500.0,33.97,34.0087,33.9622,33.9932,8500.0
2008-06-02 12:00:00,43.85,43.85,43.78,43.78,6300.0,33.9855,33.9855,33.9312,33.9312,6300.0
2008-06-02 12:10:00,43.76,43.86,43.72,43.83,10700.0,33.9157,33.9932,33.8847,33.97,10700.0
2008-06-02 12:20:00,43.81,43.82,43.75,43.76,5700.0,33.9545,33.9622,33.908,33.9157,5700.0
2008-06-02 12:30:00,43.79,43.82,43.68,43.68,29000.0,33.939,33.9622,33.8537,33.8537,29000.0
2008-06-02 12:40:00,43.68,43.68,43.48,43.53,8100.0,33.8537,33.8537,33.6987,33.7375,8100.0
2008-06-02 12:50:00,43.5,43.57,43.49,43.5,5700.0,33.7142,33.7685,33.7065,33.7142,5700.0
2008-06-02 13:00:00,43.5,43.54,43.46,43.48,5900.0,33.7142,33.7452,33.6832,33.6987,5900.0
2008-06-02 13:10:00,43.45,43.52,43.45,43.48,6900.0,33.6755,33.7297,33.6755,33.6987,6900.0
2008-06-02 13:20:00,43.49,43.5,43.44,43.47,4000.0,33.7065,33.7142,33.6677,33.691,4000.0
2008-06-02 13:30:00,43.47,43.5,43.47,43.47,2200.0,33.691,33.7142,33.691,33.691,2200.0
2008-06-02 13:40:00,43.5,43.57,43.47,43.56,6500.0,33.7142,33.7685,33.691,33.7607,6500.0
2008-06-02 13:50:00,43.53,43.6,43.51,43.6,6000.0,33.7375,33.7917,33.722,33.7917,6000.0
2008-06-02 14:00:00,43.61,43.62,43.55,43.56,5500.0,33.7995,33.8072,33.753,33.7607,5500.0
2008-06-02 14:10:00,43.56,43.62,43.56,43.61,5100.0,33.7607,33.8072,33.7607,33.7995,5100.0
2008-06-02 14:20:00,43.6,43.71,43.6,43.65,10900.0,33.7917,33.877,33.7917,33.8305,10900.0
2008-06-02 14:30:00,43.66,43.71,43.61,43.67,13400.0,33.8382,33.877,33.7995,33.846,13400.0
2008-06-02 14:40:00,43.63,43.64,43.58,43.62,3700.0,33.815,33.8227,33.7762,33.8072,3700.0
2008-06-02 14:50:00,43.61,43.64,43.53,43.56,7500.0,33.7995,33.8227,33.7375,33.7607,7500.0
2008-06-02 15:00:00,43.57,43.63,43.5,43.5,18600.0,33.7685,33.815,33.7142,33.7142,18600.0
2008-06-02 15:10:00,43.5,43.57,43.47,43.47,9000.0,33.7142,33.7685,33.691,33.691,9000.0
2008-06-02 15:20:00,43.49,43.69,43.46,43.6,14400.0,33.7065,33.8615,33.6832,33.7917,14400.0
2008-06-02 15:30:00,43.61,43.63,43.55,43.56,16500.0,33.7995,33.815,33.753,33.7607,16500.0
2008-06-02 15:40:00,43.56,43.66,43.55,43.63,17600.0,33.7607,33.8382,33.753,33.815,17600.0
2008-06-02 15:50:00,43.63,43.68,43.56,43.6,57500.0,33.815,33.8537,33.7607,33.7917,57500.0
2008-06-03 09:30:00,43.5,43.5,43.37,43.4,11800.0,33.7142,33.7142,33.6135,33.6367,11800.0
2008-06-03 09:40:00,43.41,43.48,43.23,43.48,15500.0,33.6445,33.6987,33.505,33.6987,15500.0
2008-06-03 09:50:00,43.45,43.62,43.42,43.46,16600.0,33.6755,33.8072,33.6522,33.6832,16600.0
2008-06-03 10:00:00,43.48,43.6,43.48,43.57,19100.0,33.6987,33.7917,33.6987,33.7685,19100.0
2008-06-03 10:10:00,43.57,43.8,43.57,43.58,25600.0,33.7685,33.9467,33.7685,33.7762,25600.0
2008-06-03 10:20:00,43.6,43.72,43.58,43.61,18100.0,33.7917,33.8847,33.7762,33.7995,18100.0
2008-06-03 10:30:00,43.61,43.62,43.57,43.6,10100.0,33.7995,33.8072,33.7685,33.7917,10100.0
2008-06-03 10:40:00,43.6,43.64,43.39,43.46,65800.0,33.7917,33.8227,33.629,33.6832,65800.0
2008-06-03 10:50:00,43.46,43.53,43.27,43.53,45700.0,33.6832,33.7375,33.536,33.7375,45700.0
2008-06-03 11:00:00,43.5,43.61,43.41,43.6,28300.0,33.7142,33.7995,33.6445,33.7917,28300.0
2008-06-03 11:10:00,43.59,43.73,43.59,43.68,15300.0,33.784,33.8925,33.784,33.8537,15300.0
2008-06-03 11:20:00,43.69,43.71,43.6,43.65,6200.0,33.8615,33.877,33.7917,33.8305,6200.0
2008-06-03 11:30:00,43.66,43.71,43.66,43.71,5800.0,33.8382,33.877,33.8382,33.877,5800.0
2008-06-03 11:40:00,43.71,43.88,43.69,43.8,52900.0,33.877,34.0087,33.8615,33.9467,52900.0
2008-06-03 11:50:00,43.8,43.84,43.78,43.8,10400.0,33.9467,33.9777,33.9312,33.9467,10400.0
2008-06-03 12:00:00,43.84,43.93,43.81,43.91,3900.0,33.9777,34.0475,33.9545,34.032,3900.0
2008-06-03 12:10:00,43.89,44.0,43.89,43.99,3600.0,34.0165,34.1017,34.0165,34.094,3600.0
2008-06-03 12:20:00,43.97,43.98,43.93,43.94,6000.0,34.0785,34.0862,34.0475,34.0552,6000.0
2008-06-03 12:30:00,43.93,43.94,43.91,43.94,3700.0,34.0475,34.0552,34.032,34.0552,3700.0
2008-06-03 12:40:00,43.97,43.99,43.87,43.92,4800.0,34.0785,34.094,34.001,34.0397,4800.0
2008-06-03 12:50:00,43.89,43.91,43.85,43.91,3400.0,34.0165,34.032,33.9855,34.032,3400.0
2008-06-03 13:00:00,43.91,43.95,43.87,43.88,5600.0,34.032,34.063,34.001,34.0087,5600.0
2008-06-03 13:10:00,43.88,43.92,43.83,43.91,2300.0,34.0087,34.0397,33.97,34.032,2300.0
2008-06-03 13:20:00,43.91,43.91,43.71,43.72,6600.0,34.032,34.032,33.877,33.8847,6600.0
2008-06-03 13:30:00,43.71,43.71,43.46,43.6,11500.0,33.877,33.877,33.6832,33.7917,11500.0
2008-06-03 13:40:00,43.57,43.64,43.47,43.47,10000.0,33.7685,33.8227,33.691,33.691,10000.0
2008-06-03 13:50:00,43.47,43.48,43.22,43.4,29400.0,33.691,33.6987,33.4972,33.6367,29400.0
2008-06-03 14:00:00,43.39,43.48,43.3,43.3,16000.0,33.629,33.6987,33.5592,33.5592,16000.0
2008-06-03 14:10:00,43.3,43.31,43.23,43.24,9700.0,33.5592,33.567,33.505,33.5127,9700.0
2008-06-03 14:20:00,43.23,43.29,43.11,43.14,35400.0,33.505,33.5515,33.412,33.4352,35400.0
2008-06-03 14:30:00,43.14,43.28,43.14,43.24,14200.0,33.4352,33.5437,33.4352,33.5127,14200.0
2008-06-03 14:40:00,43.22,43.31,43.14,43.31,20700.0,33.4972,33.567,33.4352,33.567,20700.0
2008-06-03 14:50:00,43.31,43.43,43.28,43.37,23800.0,33.567,33.66,33.5437,33.6135,23800.0
2008-06-03 15:00:00,43.35,43.65,43.34,43.52,55400.0,33.598,33.8305,33.5902,33.7297,55400.0
2008-06-03 15:10:00,43.52,43.6,43.45,43.53,14100.0,33.7297,33.7917,33.6755,33.7375,14100.0
2008-06-03 15:20:00,43.53,43.62,43.48,43.57,17200.0,33.7375,33.8072,33.6987,33.7685,17200.0
2008-06-03 15:30:00,43.57,43.68,43.48,43.66,27500.0,33.7685,33.8537,33.6987,33.8382,27500.0
2008-06-03 15:40:00,43.66,43.7,43.57,43.58,14700.0,33.8382,33.8692,33.7685,33.7762,14700.0
2008-06-03 15:50:00,43.59,43.7,43.57,43.57,27000.0,33.784,33.8692,33.7685,33.7685,27000.0
2008-06-04 09:30:00,43.53,44.01,43.41,44.01,12500.0,33.7375,34.1095,33.6445,34.1095,12500.0
2008-06-04 09:40:00,44.0,44.23,44.0,44.17,20000.0,34.1017,34.28,34.1017,34.2335,20000.0
2008-06-04 09:50:00,44.18,44.25,44.06,44.17,14800.0,34.2412,34.2955,34.1482,34.2335,14800.0
2008-06-04 10:00:00,44.15,44.17,44.03,44.08,18900.0,34.218,34.2335,34.125,34.1637,18900.0
2008-06-04 10:10:00,44.03,44.08,43.94,44.01,11700.0,34.125,34.1637,34.0552,34.1095,11700.0
2008-06-04 10:20:00,44.01,44.07,43.96,44.05,5200.0,34.1095,34.156,34.0707,34.1405,5200.0
2008-06-04 10:30:00,44.08,44.16,44.06,44.14,21800.0,34.1637,34.2257,34.1482,34.2102,21800.0
2008-06-04 10:40:00,44.13,44.24,44.08,44.13,24100.0,34.2025,34.2877,34.1637,34.2025,24100.0
2008-06-04 10:50:00,44.09,44.36,44.05,44.34,23400.0,34.1715,34.3808,34.1405,34.3653,23400.0
2008-06-04 11:00:00,44.34,44.48,44.3,44.42,8000.0,34.3653,34.4738,34.3343,34.4273,8000.0
2008-06-04 11:10:00,44.42,44.58,44.42,44.51,15300.0,34.4273,34.5513,34.4273,34.497,15300.0
2008-06-04 11:20:00,44.53,44.55,44.5,44.51,13900.0,34.5125,34.528,34.4893,34.497,13900.0
2008-06-04 11:30:00,44.51,44.53,44.43,44.43,13000.0,34.497,34.5125,34.435,34.435,13000.0
2008-06-04 11:40:00,44.43,44.44,44.3,44.35,8200.0,34.435,34.4428,34.3343,34.373,8200.0
2008-06-04 11:50:00,44.36,44.45,44.35,44.43,6500.0,34.3808,34.4505,34.373,34.435,6500.0
2008-06-04 12:00:00,44.43,44.58,44.4,44.54,11300.0,34.435,34.5513,34.4118,34.5203,11300.0
2008-06-04 12:10:00,44.54,44.78,44.5,44.68,16600.0,34.5203,34.7063,34.4893,34.6288,16600.0
2008-06-04 12:20:00,44.68,44.76,44.59,44.76,18000.0,34.6288,34.6908,34.559,34.6908,18000.0
2008-06-04 12:30:00,44.78,44.83,44.6,44.67,18600.0,34.7063,34.745,34.5668,34.621,18600.0
2008-06-04 12:40:00,44.68,44.71,44.66,44.68,6700.0,34.6288,34.652,34.6133,34.6288,6700.0
2008-06-04 12:50:00,44.68,44.8,44.67,44.78,11200.0,34.6288,34.7218,34.621,34.7063,11200.0
2008-06-04 13:00:00,44.77,44.79,44.59,44.59,8900.0,34.6985,34.714,34.559,34.559,8900.0
2008-06-04 13:10:00,44.64,44.85,44.64,44.77,22800.0,34.5978,34.7605,34.5978,34.6985,22800.0
2008-06-04 13:20:00,44.71,44.77,44.66,44.7,12400.0,34.652,34.6985,34.6133,34.6443,12400.0
2008-06-04 13:30:00,44.72,44.81,44.65,44.76,8200.0,34.6598,34.7295,34.6055,34.6908,8200.0
2008-06-04 13:40:00,44.81,44.81,44.72,44.72,7100.0,34.7295,34.7295,34.6598,34.6598,7100.0
2008-06-04 13:50:00,44.74,44.79,44.72,44.76,7100.0,34.6753,34.714,34.6598,34.6908,7100.0
2008-06-04 14:00:00,44.77,44.77,44.74,44.75,22000.0,34.6985,34.6985,34.6753,34.683,22000.0
2008-06-04 14:10:00,44.75,44.76,44.46,44.46,13500.0,34.683,34.6908,34.4583,34.4583,13500.0
2008-06-04 14:20:00,44.46,44.52,44.45,44.49,6500.0,34.4583,34.5048,34.4505,34.4815,6500.0
2008-06-04 14:30:00,44.47,44.61,44.46,44.61,4900.0,34.466,34.5745,34.4583,34.5745,4900.0
2008-06-04 14:40:00,44.62,44.65,44.44,44.44,14100.0,34.5823,34.6055,34.4428,34.4428,14100.0
2008-06-04 14:50:00,44.44,44.49,44.32,44.36,26800.0,34.4428,34.4815,34.3498,34.3808,26800.0
2008-06-04 15:00:00,44.34,44.46,44.31,44.44,16900.0,34.3653,34.4583,34.342,34.4428,16900.0
2008-06-04 15:10:00,44.41,44.46,44.31,44.45,26200.0,34.4195,34.4583,34.342,34.4505,26200.0
2008-06-04 15:20:00,44.45,44.56,44.45,44.5,23000.0,34.4505,34.5358,34.4505,34.4893,23000.0
2008-06-04 15:30:00,44.5,44.55,44.48,44.52,25400.0,34.4893,34.528,34.4738,34.5048,25400.0
2008-06-04 15:40:00,44.51,44.75,44.46,44.69,65900.0,34.497,34.683,34.4583,34.6365,65900.0
2008-06-04 15:50:00,44.71,44.72,44.57,44.61,34000.0,34.652,34.6598,34.5435,34.5745,34000.0
2008-06-05 09:30:00,44.6,44.98,44.56,44.97,20800.0,34.5668,34.8613,34.5358,34.8535,20800.0
2008-06-05 09:40:00,44.94,45.0,44.86,44.98,8300.0,34.8303,34.8768,34.7683,34.8613,8300.0
2008-06-05 09:50:00,44.99,45.12,44.94,44.98,20000.0,34.869,34.9698,34.8303,34.8613,20000.0
2008-06-05 10:00:00,44.97,45.23,44.91,45.23,46500.0,34.8535,35.055,34.807,35.055,46500.0
2008-06-05 10:10:00,45.23,45.9,45.21,45.73,169800.0,35.055,35.5743,35.0395,35.4426,169800.0
2008-06-05 10:20:00,45.72,45.72,45.34,45.49,27600.0,35.4348,35.4348,35.1403,35.2565,27600.0
2008-06-05 10:30:00,45.5,45.66,45.4,45.4,26500.0,35.2643,35.3883,35.1868,35.1868,26500.0
2008-06-05 10:40:00,45.37,45.42,45.35,45.36,19200.0,35.1635,35.2023,35.148,35.1558,19200.0
2008-06-05 10:50:00,45.36,45.4,45.18,45.4,20400.0,35.1558,35.1868,35.0163,35.1868,20400.0
2008-06-05 11:00:00,45.42,45.49,45.32,45.39,16600.0,35.2023,35.2565,35.1248,35.179,16600.0
2008-06-05 11:10:00,45.36,45.4,45.27,45.32,9100.0,35.1558,35.1868,35.086,35.1248,9100.0
2008-06-05 11:20:00,45.31,45.43,45.29,45.39,10600.0,35.117,35.21,35.1015,35.179,10600.0
2008-06-05 11:30:00,45.35,45.41,45.32,45.41,31300.0,35.148,35.1945,35.1248,35.1945,31300.0
2008-06-05 11:40:00,45.37,45.39,45.27,45.36,10400.0,35.1635,35.179,35.086,35.1558,10400.0
2008-06-05 11:50:00,45.36,45.38,45.27,45.3,8100.0,35.1558,35.1713,35.086,35.1093,8100.0
2008-06-05 12:00:00,45.31,45.53,45.29,45.53,21700.0,35.117,35.2876,35.1015,35.2876,21700.0
2008-06-05 12:10:00,45.51,45.62,45.47,45.47,9000.0,35.272,35.3573,35.241,35.241,9000.0
2008-06-05 12:20:00,45.47,45.53,45.47,45.53,9200.0,35.241,35.2876,35.241,35.2876,9200.0
2008-06-05 12:30:00,45.53,45.54,45.44,45.46,6900.0,35.2876,35.2953,35.2178,35.2333,6900.0
2008-06-05 12:40:00,45.47,45.47,45.39,45.39,4600.0,35.241,35.241,35.179,35.179,4600.0
2008-06-05 12:50:00,45.42,45.42,45.36,45.4,6100.0,35.2023,35.2023,35.1558,35.1868,6100.0
2008-06-05 13:00:00,45.42,45.44,45.4,45.42,10300.0,35.2023,35.2178,35.1868,35.2023,10300.0
2008-06-05 13:10:00,45.43,45.46,45.39,45.44,12900.0,35.21,35.2333,35.179,35.2178,12900.0
2008-06-05 13:20:00,45.44,45.44,45.38,45.38,17600.0,35.2178,35.2178,35.1713,35.1713,17600.0
2008-06-05 13:30:00,45.37,45.4,45.35,45.38,8200.0,35.1635,35.1868,35.148,35.1713,8200.0
2008-06-05 13:40:00,45.38,45.4,45.33,45.34,12700.0,35.1713,35.1868,35.1325,35.1403,12700.0
2008-06-05 13:50:00,45.34,45.38,45.3,45.38,5700.0,35.1403,35.1713,35.1093,35.1713,5700.0
2008-06-05 14:00:00,45.36,45.4,45.23,45.25,6800.0,35.1558,35.1868,35.055,35.0705,6800.0
2008-06-05 14:10:00,45.25,45.37,45.24,45.37,5500.0,35.0705,35.1635,35.0628,35.1635,5500.0
2008-06-05 14:20:00,45.34,45.34,45.16,45.23,18800.0,35.1403,35.1403,35.0008,35.055,18800.0
2008-06-05 14:30:00,45.23,45.25,45.15,45.25,13900.0,35.055,35.0705,34.993,35.0705,13900.0
2008-06-05 14:40:00,45.25,45.26,45.19,45.23,11500.0,35.0705,35.0783,35.024,35.055,11500.0
2008-06-05 14:50:00,45.24,45.44,45.22,45.44,20300.0,35.0628,35.2178,35.0473,35.2178,20300.0
2008-06-05 15:00:00,45.4,45.51,45.38,45.51,17900.0,35.1868,35.272,35.1713,35.272,17900.0
2008-06-05 15:10:00,45.51,45.54,45.38,45.38,21800.0,35.272,35.2953,35.1713,35.1713,21800.0
2008-06-05 15:20:00,45.38,45.48,45.37,45.48,16800.0,35.1713,35.2488,35.1635,35.2488,16800.0
2008-06-05 15:30:00,45.48,45.68,45.4,45.56,51500.0,35.2488,35.4038,35.1868,35.3108,51500.0
2008-06-05 15:40:00,45.57,45.71,45.51,45.71,48000.0,35.3186,35.4271,35.272,35.4271,48000.0
2008-06-05 15:50:00,45.72,45.77,45.66,45.73,87100.0,35.4348,35.4736,35.3883,35.4426,87100.0
2008-06-06 09:30:00,45.36,45.81,44.51,44.91,60600.0,35.1558,35.5046,34.497,34.807,60600.0
2008-06-06 09:40:00,44.95,45.34,44.9,45.23,17800.0,34.838,35.1403,34.7993,35.055,17800.0
2008-06-06 09:50:00,45.21,45.29,45.12,45.19,22000.0,35.0395,35.1015,34.9698,35.024,22000.0
2008-06-06 10:00:00,45.16,45.16,44.74,44.74,60100.0,35.0008,35.0008,34.6753,34.6753,60100.0
2008-06-06 10:10:00,44.74,45.0,44.71,44.97,18500.0,34.6753,34.8768,34.652,34.8535,18500.0
2008-06-06 10:20:00,44.98,45.06,44.91,44.95,5700.0,34.8613,34.9233,34.807,34.838,5700.0
2008-06-06 10:30:00,44.93,45.08,44.91,45.02,13700.0,34.8225,34.9388,34.807,34.8923,13700.0
2008-06-06 10:40:00,45.01,45.15,45.01,45.15,8200.0,34.8845,34.993,34.8845,34.993,8200.0
2008-06-06 10:50:00,45.15,45.17,45.08,45.13,9900.0,34.993,35.0085,34.9388,34.9775,9900.0
2008-06-06 11:00:00,45.1,45.12,44.3,44.87,173400.0,34.9543,34.9698,34.3343,34.776,173400.0
2008-06-06 11:10:00,44.79,44.88,44.66,44.79,24800.0,34.714,34.7838,34.6133,34.714,24800.0
2008-06-06 11:20:00,44.79,44.9,44.77,44.79,8800.0,34.714,34.7993,34.6985,34.714,8800.0
2008-06-06 11:30:00,44.79,44.87,44.79,44.83,12100.0,34.714,34.776,34.714,34.745,12100.0
2008-06-06 11:40:00,44.83,45.02,44.83,44.99,18500.0,34.745,34.8923,34.745,34.869,18500.0
2008-06-06 11:50:00,45.0,45.0,44.94,44.95,21600.0,34.8768,34.8768,34.8303,34.838,21600.0
2008-06-06 12:00:00,44.95,44.98,44.78,44.86,16100.0,34.838,34.8613,34.7063,34.7683,16100.0
2008-06-06 12:10:00,44.85,45.01,44.84,44.99,26500.0,34.7605,34.8845,34.7528,34.869,26500.0
2008-06-06 12:20:00,44.98,45.0,44.89,44.89,5700.0,34.8613,34.8768,34.7915,34.7915,5700.0
2008-06-06 12:30:00,44.89,45.06,44.89,45.02,8400.0,34.7915,34.9233,34.7915,34.8923,8400.0
2008-06-06 12:40:00,45.02,45.04,45.0,45.01,12200.0,34.8923,34.9078,34.8768,34.8845,12200.0
2008-06-06 12:50:00,45.0,45.0,44.9,44.91,8600.0,34.8768,34.8768,34.7993,34.807,8600.0
2008-06-06 13:00:00,44.92,44.93,44.77,44.84,13400.0,34.8148,34.8225,34.6985,34.7528,13400.0
2008-06-06 13:10:00,44.79,44.92,44.79,44.9,9700.0,34.714,34.8148,34.714,34.7993,9700.0
2008-06-06 13:20:00,44.9,44.98,44.9,44.91,11000.0,34.7993,34.8613,34.7993,34.807,11000.0
2008-06-06 13:30:00,44.92,44.98,44.85,44.93,15200.0,34.8148,34.8613,34.7605,34.8225,15200.0
2008-06-06 13:40:00,44.93,45.01,44.92,44.98,12300.0,34.8225,34.8845,34.8148,34.8613,12300.0
2008-06-06 13:50:00,44.97,45.04,44.87,44.9,11800.0,34.8535,34.9078,34.776,34.7993,11800.0
2008-06-06 14:00:00,44.91,44.95,44.84,44.85,9800.0,34.807,34.838,34.7528,34.7605,9800.0
2008-06-06 14:10:00,44.85,44.92,44.7,44.74,11700.0,34.7605,34.8148,34.6443,34.6753,11700.0
2008-06-06 14:20:00,44.75,44.86,44.71,44.85,64700.0,34.683,34.7683,34.652,34.7605,64700.0
2008-06-06 14:30:00,44.88,44.92,44.73,44.73,19700.0,34.7838,34.8148,34.6675,34.6675,19700.0
2008-06-06 14:40:00,44.73,44.84,44.61,44.71,18500.0,34.6675,34.7528,34.5745,34.652,18500.0
2008-06-06 14:50:00,44.74,44.75,44.65,44.65,21500.0,34.6753,34.683,34.6055,34.6055,21500.0
2008-06-06 15:00:00,44.62,44.81,44.6,44.68,44100.0,34.5823,34.7295,34.5668,34.6288,44100.0
2008-06-06 15:10:00,44.68,44.82,44.67,44.75,33900.0,34.6288,34.7373,34.621,34.683,33900.0
2008-06-06 15:20:00,44.75,44.76,44.45,44.48,17600.0,34.683,34.6908,34.4505,34.4738,17600.0
2008-06-06 15:30:00,44.48,44.58,44.44,44.57,30100.0,34.4738,34.5513,34.4428,34.5435,30100.0
2008-06-06 15:40:00,44.56,44.59,44.31,44.33,23000.0,34.5358,34.559,34.342,34.3575,23000.0
2008-06-06 15:50:00,44.32,44.41,44.32,44.41,32100.0,34.3498,34.4195,34.3498,34.4195,32100.0
2008-06-09 09:30:00,44.76,44.92,44.64,44.86,14700.0,34.6908,34.8148,34.5978,34.7683,14700.0
2008-06-09 09:40:00,44.87,44.89,44.28,44.28,5200.0,34.776,34.7915,34.3188,34.3188,5200.0
2008-06-09 09:50:00,44.36,44.39,44.28,44.36,14200.0,34.3808,34.404,34.3188,34.3808,14200.0
2008-06-09 10:00:00,44.36,44.46,44.32,44.35,16900.0,34.3808,34.4583,34.3498,34.373,16900.0
2008-06-09 10:10:00,44.33,44.41,44.28,44.32,12400.0,34.3575,34.4195,34.3188,34.3498,12400.0
2008-06-09 10:20:00,44.38,44.39,44.28,44.34,7300.0,34.3963,34.404,34.3188,34.3653,7300.0
2008-06-09 10:30:00,44.34,44.44,44.3,44.38,15200.0,34.3653,34.4428,34.3343,34.3963,15200.0
2008-06-09 10:40:00,44.36,44.37,44.3,44.35,5600.0,34.3808,34.3885,34.3343,34.373,5600.0
2008-06-09 10:50:00,44.37,44.38,44.28,44.3,7300.0,34.3885,34.3963,34.3188,34.3343,7300.0
2008-06-09 11:00:00,44.3,44.35,44.25,44.25,6800.0,34.3343,34.373,34.2955,34.2955,6800.0
2008-06-09 11:10:00,44.27,44.31,44.17,44.17,8800.0,34.311,34.342,34.2335,34.2335,8800.0
2008-06-09 11:20:00,44.17,44.22,44.13,44.17,7900.0,34.2335,34.2722,34.2025,34.2335,7900.0
2008-06-09 11:30:00,44.17,44.23,44.13,44.22,11000.0,34.2335,34.28,34.2025,34.2722,11000.0
2008-06-09 11:40:00,44.22,44.22,44.11,44.13,10100.0,34.2722,34.2722,34.187,34.2025,10100.0
2008-06-09 11:50:00,44.14,44.14,43.99,43.99,14400.0,34.2102,34.2102,34.094,34.094,14400.0
2008-06-09 12:00:00,44.0,44.0,43.77,43.83,28100.0,34.1017,34.1017,33.9235,33.97,28100.0
2008-06-09 12:10:00,43.83,43.92,43.82,43.91,12900.0,33.97,34.0397,33.9622,34.032,12900.0
2008-06-09 12:20:00,43.92,43.99,43.91,43.96,12100.0,34.0397,34.094,34.032,34.0707,12100.0
2008-06-09 12:30:00,43.94,44.0,43.94,44.0,6700.0,34.0552,34.1017,34.0552,34.1017,6700.0
2008-06-09 12:40:00,44.0,44.04,43.94,44.04,14900.0,34.1017,34.1327,34.0552,34.1327,14900.0
2008-06-09 12:50:00,44.03,44.08,43.99,44.0,6600.0,34.125,34.1637,34.094,34.1017,6600.0
2008-06-09 13:00:00,44.0,44.0,43.69,43.69,11700.0,34.1017,34.1017,33.8615,33.8615,11700.0
2008-06-09 13:10:00,43.7,43.75,43.64,43.68,15100.0,33.8692,33.908,33.8227,33.8537,15100.0
2008-06-09 13:20:00,43.67,43.82,43.67,43.82,10400.0,33.846,33.9622,33.846,33.9622,10400.0
2008-06-09 13:30:00,43.82,43.82,43.76,43.82,8400.0,33.9622,33.9622,33.9157,33.9622,8400.0
2008-06-09 13:40:00,43.8,43.83,43.73,43.73,26100.0,33.9467,33.97,33.8925,33.8925,26100.0
2008-06-09 13:50:00,43.72,43.81,43.69,43.8,23200.0,33.8847,33.9545,33.8615,33.9467,23200.0
2008-06-09 14:00:00,43.79,43.82,43.68,43.68,14600.0,33.939,33.9622,33.8537,33.8537,14600.0
2008-06-09 14:10:00,43.68,43.7,43.57,43.58,20500.0,33.8537,33.8692,33.7685,33.7762,20500.0
2008-06-09 14:20:00,43.58,43.75,43.58,43.75,24000.0,33.7762,33.908,33.7762,33.908,24000.0
2008-06-09 14:30:00,43.74,43.89,43.73,43.86,14100.0,33.9002,34.0165,33.8925,33.9932,14100.0
2008-06-09 14:40:00,43.85,43.86,43.77,43.78,18400.0,33.9855,33.9932,33.9235,33.9312,18400.0
2008-06-09 14:50:00,43.8,43.8,43.57,43.61,16800.0,33.9467,33.9467,33.7685,33.7995,16800.0
2008-06-09 15:00:00,43.61,43.67,43.51,43.51,23400.0,33.7995,33.846,33.722,33.722,23400.0
2008-06-09 15:10:00,43.52,43.64,43.52,43.57,22000.0,33.7297,33.8227,33.7297,33.7685,22000.0
2008-06-09 15:20:00,43.6,43.71,43.54,43.59,14500.0,33.7917,33.877,33.7452,33.784,14500.0
2008-06-09 15:30:00,43.61,43.84,43.61,43.79,25900.0,33.7995,33.9777,33.7995,33.939,25900.0
2008-06-09 15:40:00,43.8,43.93,43.78,43.87,23400.0,33.9467,34.0475,33.9312,34.001,23400.0
2008-06-09 15:50:00,43.87,43.9,43.8,43.86,36000.0,34.001,34.0242,33.9467,33.9932,36000.0
2008-06-10 09:30:00,43.23,43.41,43.2,43.2,29400.0,33.505,33.6445,33.4817,33.4817,29400.0
2008-06-10 09:40:00,43.17,43.17,42.76,42.76,21200.0,33.4585,33.4585,33.1407,33.1407,21200.0
2008-06-10 09:50:00,42.74,42.84,42.7,42.84,17100.0,33.1252,33.2027,33.0942,33.2027,17100.0
2008-06-10 10:00:00,42.82,42.91,42.75,42.91,10700.0,33.1872,33.2569,33.1329,33.2569,10700.0
2008-06-10 10:10:00,42.89,43.05,42.89,43.0,18800.0,33.2414,33.3655,33.2414,33.3267,18800.0
2008-06-10 10:20:00,43.0,43.07,42.96,43.06,12200.0,33.3267,33.381,33.2957,33.3732,12200.0
2008-06-10 10:30:00,43.08,43.12,43.04,43.09,20200.0,33.3887,33.4197,33.3577,33.3965,20200.0
2008-06-10 10:40:00,43.09,43.09,43.02,43.04,15500.0,33.3965,33.3965,33.3422,33.3577,15500.0
2008-06-10 10:50:00,43.04,43.04,42.88,42.88,11900.0,33.3577,33.3577,33.2337,33.2337,11900.0
2008-06-10 11:00:00,42.91,43.02,42.79,42.87,21600.0,33.2569,33.3422,33.1639,33.2259,21600.0
2008-06-10 11:10:00,42.87,42.92,42.81,42.82,10900.0,33.2259,33.2647,33.1794,33.1872,10900.0
2008-06-10 11:20:00,42.82,42.82,42.75,42.75,8500.0,33.1872,33.1872,33.1329,33.1329,8500.0
2008-06-10 11:30:00,42.73,42.75,42.59,42.59,13700.0,33.1174,33.1329,33.0089,33.0089,13700.0
2008-06-10 11:40:00,42.61,42.78,42.59,42.7,12500.0,33.0244,33.1562,33.0089,33.0942,12500.0
2008-06-10 11:50:00,42.71,42.73,42.63,42.66,8100.0,33.1019,33.1174,33.0399,33.0632,8100.0
2008-06-10 12:00:00,42.66,42.67,42.59,42.62,12500.0,33.0632,33.0709,33.0089,33.0322,12500.0
2008-06-10 12:10:00,42.62,42.81,42.62,42.81,12500.0,33.0322,33.1794,33.0322,33.1794,12500.0
2008-06-10 12:20:00,42.82,43.0,42.79,42.92,11400.0,33.1872,33.3267,33.1639,33.2647,11400.0
2008-06-10 12:30:00,42.93,43.01,42.9,43.0,9200.0,33.2724,33.3345,33.2492,33.3267,9200.0
2008-06-10 12:40:00,43.02,43.05,43.0,43.05,6900.0,33.3422,33.3655,33.3267,33.3655,6900.0
2008-06-10 12:50:00,43.03,43.08,42.97,42.98,13000.0,33.35,33.3887,33.3034,33.3112,13000.0
2008-06-10 13:00:00,42.98,43.01,42.92,43.01,15600.0,33.3112,33.3345,33.2647,33.3345,15600.0
2008-06-10 13:10:00,43.01,43.17,43.01,43.07,18300.0,33.3345,33.4585,33.3345,33.381,18300.0
2008-06-10 13:20:00,43.09,43.14,43.07,43.11,9800.0,33.3965,33.4352,33.381,33.412,9800.0
2008-06-10 13:30:00,43.11,43.13,42.94,42.95,9200.0,33.412,33.4275,33.2802,33.2879,9200.0
2008-06-10 13:40:00,42.94,43.06,42.94,43.02,7200.0,33.2802,33.3732,33.2802,33.3422,7200.0
2008-06-10 13:50:00,43.02,43.07,42.97,42.98,7800.0,33.3422,33.381,33.3034,33.3112,7800.0
2008-06-10 14:00:00,42.99,43.0,42.85,42.89,11000.0,33.3189,33.3267,33.2104,33.2414,11000.0
2008-06-10 14:10:00,42.88,42.92,42.81,42.81,11500.0,33.2337,33.2647,33.1794,33.1794,11500.0
2008-06-10 14:20:00,42.81,42.92,42.8,42.82,15800.0,33.1794,33.2647,33.1717,33.1872,15800.0
2008-06-10 14:30:00,42.83,42.85,42.75,42.75,16700.0,33.1949,33.2104,33.1329,33.1329,16700.0
2008-06-10 14:40:00,42.78,42.83,42.75,42.82,17600.0,33.1562,33.1949,33.1329,33.1872,17600.0
2008-06-10 14:50:00,42.81,42.91,42.72,42.83,19500.0,33.1794,33.2569,33.1097,33.1949,19500.0
2008-06-10 15:00:00,42.84,42.97,42.83,42.97,21600.0,33.2027,33.3034,33.1949,33.3034,21600.0
2008-06-10 15:10:00,42.96,43.05,42.89,42.9,20000.0,33.2957,33.3655,33.2414,33.2492,20000.0
2008-06-10 15:20:00,42.89,43.04,42.89,43.02,13600.0,33.2414,33.3577,33.2414,33.3422,13600.0
2008-06-10 15:30:00,43.04,43.08,42.98,43.03,16900.0,33.3577,33.3887,33.3112,33.35,16900.0
2008-06-10 15:40:00,43.01,43.04,42.97,43.0,23900.0,33.3345,33.3577,33.3034,33.3267,23900.0
2008-06-10 15:50:00,42.98,43.04,42.97,42.97,31800.0,33.3112,33.3577,33.3034,33.3034,31800.0
2008-06-11 09:30:00,42.77,43.48,42.77,43.46,19900.0,33.2419,33.7937,33.2419,33.7781,19900.0
2008-06-11 09:40:00,43.44,43.51,43.11,43.19,15500.0,33.7626,33.817,33.5061,33.5683,15500.0
2008-06-11 09:50:00,43.19,43.27,42.96,42.97,10400.0,33.5683,33.6305,33.3895,33.3973,10400.0
2008-06-11 10:00:00,42.94,43.09,42.79,42.83,18700.0,33.374,33.4906,33.2574,33.2885,18700.0
2008-06-11 10:10:00,42.85,42.87,42.69,42.79,21100.0,33.304,33.3196,33.1797,33.2574,21100.0
2008-06-11 10:20:00,42.77,42.78,42.69,42.69,13800.0,33.2419,33.2496,33.1797,33.1797,13800.0
2008-06-11 10:30:00,42.69,42.9,42.69,42.85,20900.0,33.1797,33.3429,33.1797,33.304,20900.0
2008-06-11 10:40:00,42.84,43.0,42.81,42.98,16000.0,33.2963,33.4206,33.2729,33.4051,16000.0
2008-06-11 10:50:00,42.99,43.19,42.94,43.19,19600.0,33.4129,33.5683,33.374,33.5683,19600.0
2008-06-11 11:00:00,43.19,43.19,43.1,43.13,7800.0,33.5683,33.5683,33.4983,33.5217,7800.0
2008-06-11 11:10:00,43.14,43.23,43.14,43.18,4300.0,33.5294,33.5994,33.5294,33.5605,4300.0
2008-06-11 11:20:00,43.2,43.24,43.01,43.01,11400.0,33.5761,33.6072,33.4284,33.4284,11400.0
2008-06-11 11:30:00,42.99,43.1,42.99,43.08,12100.0,33.4129,33.4983,33.4129,33.4828,12100.0
2008-06-11 11:40:00,43.05,43.1,43.04,43.06,6200.0,33.4595,33.4983,33.4517,33.4673,6200.0
2008-06-11 11:50:00,43.08,43.15,43.04,43.06,13200.0,33.4828,33.5372,33.4517,33.4673,13200.0
2008-06-11 12:00:00,43.04,43.08,43.02,43.08,6800.0,33.4517,33.4828,33.4362,33.4828,6800.0
2008-06-11 12:10:00,43.05,43.1,43.04,43.06,6500.0,33.4595,33.4983,33.4517,33.4673,6500.0
2008-06-11 12:20:00,43.07,43.07,42.99,42.99,4100.0,33.475,33.475,33.4129,33.4129,4100.0
2008-06-11 12:30:00,42.98,43.08,42.95,43.04,6000.0,33.4051,33.4828,33.3818,33.4517,6000.0
2008-06-11 12:40:00,43.05,43.07,42.92,42.96,7500.0,33.4595,33.475,33.3584,33.3895,7500.0
2008-06-11 12:50:00,42.96,43.01,42.94,43.01,5800.0,33.3895,33.4284,33.374,33.4284,5800.0
2008-06-11 13:00:00,43.02,43.09,43.0,43.05,9000.0,33.4362,33.4906,33.4206,33.4595,9000.0
2008-06-11 13:10:00,43.05,43.05,43.0,43.0,5800.0,33.4595,33.4595,33.4206,33.4206,5800.0
2008-06-11 13:20:00,43.0,43.02,42.97,43.02,5500.0,33.4206,33.4362,33.3973,33.4362,5500.0
2008-06-11 13:30:00,43.0,43.05,42.97,42.98,5200.0,33.4206,33.4595,33.3973,33.4051,5200.0
2008-06-11 13:40:00,42.98,43.02,42.93,42.94,6900.0,33.4051,33.4362,33.3662,33.374,6900.0
2008-06-11 13:50:00,42.93,42.94,42.84,42.9,13000.0,33.3662,33.374,33.2963,33.3429,13000.0
2008-06-11 14:00:00,42.92,43.0,42.85,42.94,19700.0,33.3584,33.4206,33.304,33.374,19700.0
2008-06-11 14:10:00,42.96,43.01,42.89,43.0,8600.0,33.3895,33.4284,33.3351,33.4206,8600.0
2008-06-11 14:20:00,43.01,43.18,43.01,43.1,18400.0,33.4284,33.5605,33.4284,33.4983,18400.0
2008-06-11 14:30:00,43.09,43.1,42.9,42.9,10600.0,33.4906,33.4983,33.3429,33.3429,10600.0
2008-06-11 14:40:00,42.91,42.95,42.85,42.86,12700.0,33.3507,33.3818,33.304,33.3118,12700.0
2008-06-11 14:50:00,42.85,42.9,42.81,42.81,10800.0,33.304,33.3429,33.2729,33.2729,10800.0
2008-06-11 15:00:00,42.82,42.93,42.82,42.9,14500.0,33.2807,33.3662,33.2807,33.3429,14500.0
2008-06-11 15:10:00,42.91,42.92,42.76,42.79,13700.0,33.3507,33.3584,33.2341,33.2574,13700.0
2008-06-11 15:20:00,42.76,42.79,42.67,42.72,19300.0,33.2341,33.2574,33.1641,33.203,19300.0
2008-06-11 15:30:00,42.74,42.78,42.64,42.66,13300.0,33.2185,33.2496,33.1408,33.1564,13300.0
2008-06-11 15:40:00,42.67,42.77,42.64,42.68,20000.0,33.1641,33.2419,33.1408,33.1719,20000.0
2008-06-11 15:50:00,42.64,42.67,42.56,42.64,19900.0,33.1408,33.1641,33.0786,33.1408,19900.0
2008-06-12 09:30:00,42.94,43.34,42.9,43.33,14800.0,33.374,33.6849,33.3429,33.6771,14800.0
2008-06-12 09:40:00,43.3,43.4,43.16,43.37,24400.0,33.6538,33.7315,33.545,33.7082,24400.0
2008-06-12 09:50:00,43.37,43.63,43.37,43.56,49100.0,33.7082,33.9103,33.7082,33.8559,49100.0
2008-06-12 10:00:00,43.56,43.79,43.56,43.77,24300.0,33.8559,34.0346,33.8559,34.0191,24300.0
2008-06-12 10:10:00,43.75,43.82,43.68,43.81,23100.0,34.0035,34.0579,33.9491,34.0502,23100.0
2008-06-12 10:20:00,43.8,43.86,43.77,43.81,25900.0,34.0424,34.089,34.0191,34.0502,25900.0
2008-06-12 10:30:00,43.83,43.91,43.79,43.91,18800.0,34.0657,34.1279,34.0346,34.1279,18800.0
2008-06-12 10:40:00,43.91,43.91,43.81,43.82,15200.0,34.1279,34.1279,34.0502,34.0579,15200.0
2008-06-12 10:50:00,43.8,43.81,43.72,43.73,6400.0,34.0424,34.0502,33.9802,33.988,6400.0
2008-06-12 11:00:00,43.73,43.78,43.7,43.71,12000.0,33.988,34.0269,33.9647,33.9725,12000.0
2008-06-12 11:10:00,43.71,43.79,43.71,43.75,9900.0,33.9725,34.0346,33.9725,34.0035,9900.0
2008-06-12 11:20:00,43.72,43.78,43.7,43.7,9800.0,33.9802,34.0269,33.9647,33.9647,9800.0
2008-06-12 11:30:00,43.72,43.78,43.71,43.78,6700.0,33.9802,34.0269,33.9725,34.0269,6700.0
2008-06-12 11:40:00,43.8,43.87,43.77,43.81,17000.0,34.0424,34.0968,34.0191,34.0502,17000.0
2008-06-12 11:50:00,43.8,43.82,43.75,43.8,8900.0,34.0424,34.0579,34.0035,34.0424,8900.0
2008-06-12 12:00:00,43.8,43.82,43.77,43.79,5700.0,34.0424,34.0579,34.0191,34.0346,5700.0
2008-06-12 12:10:00,43.82,43.84,43.71,43.71,10400.0,34.0579,34.0735,33.9725,33.9725,10400.0
2008-06-12 12:20:00,43.69,43.73,43.65,43.65,6300.0,33.9569,33.988,33.9258,33.9258,6300.0
2008-06-12 12:30:00,43.65,43.65,43.49,43.5,13600.0,33.9258,33.9258,33.8015,33.8092,13600.0
2008-06-12 12:40:00,43.52,43.53,43.47,43.51,17400.0,33.8248,33.8326,33.7859,33.817,17400.0
2008-06-12 12:50:00,43.51,43.52,43.45,43.5,6700.0,33.817,33.8248,33.7704,33.8092,6700.0
2008-06-12 13:00:00,43.49,43.57,43.42,43.46,12200.0,33.8015,33.8636,33.7471,33.7781,12200.0
2008-06-12 13:10:00,43.46,43.53,43.45,43.49,7000.0,33.7781,33.8326,33.7704,33.8015,7000.0
2008-06-12 13:20:00,43.5,43.56,43.5,43.5,6400.0,33.8092,33.8559,33.8092,33.8092,6400.0
2008-06-12 13:30:00,43.5,43.55,43.47,43.55,11000.0,33.8092,33.8481,33.7859,33.8481,11000.0
2008-06-12 13:40:00,43.55,43.57,43.42,43.42,12100.0,33.8481,33.8636,33.7471,33.7471,12100.0
2008-06-12 13:50:00,43.4,43.4,43.31,43.35,9800.0,33.7315,33.7315,33.6616,33.6927,9800.0
2008-06-12 14:00:00,43.34,43.44,43.3,43.44,7300.0,33.6849,33.7626,33.6538,33.7626,7300.0
2008-06-12 14:10:00,43.46,43.5,43.4,43.48,4700.0,33.7781,33.8092,33.7315,33.7937,4700.0
2008-06-12 14:20:00,43.48,43.49,43.42,43.42,4200.0,33.7937,33.8015,33.7471,33.7471,4200.0
2008-06-12 14:30:00,43.41,43.46,43.36,43.37,5500.0,33.7393,33.7781,33.7004,33.7082,5500.0
2008-06-12 14:40:00,43.37,43.42,43.32,43.32,9100.0,33.7082,33.7471,33.6693,33.6693,9100.0
2008-06-12 14:50:00,43.32,43.32,43.15,43.18,17400.0,33.6693,33.6693,33.5372,33.5605,17400.0
2008-06-12 15:00:00,43.18,43.27,43.1,43.26,26500.0,33.5605,33.6305,33.4983,33.6227,26500.0
2008-06-12 15:10:00,43.25,43.35,43.22,43.28,26800.0,33.6149,33.6927,33.5916,33.6382,26800.0
2008-06-12 15:20:00,43.28,43.34,43.21,43.25,24400.0,33.6382,33.6849,33.5838,33.6149,24400.0
2008-06-12 15:30:00,43.21,43.36,43.21,43.29,32900.0,33.5838,33.7004,33.5838,33.646,32900.0
2008-06-12 15:40:00,43.3,43.5,43.23,43.42,33100.0,33.6538,33.8092,33.5994,33.7471,33100.0
2008-06-12 15:50:00,43.43,43.5,43.38,43.4,43300.0,33.7548,33.8092,33.716,33.7315,43300.0
2008-06-13 09:30:00,43.78,43.82,43.58,43.82,10700.0,34.0269,34.0579,33.8714,34.0579,10700.0
2008-06-13 09:40:00,43.86,43.93,43.78,43.86,20500.0,34.089,34.1434,34.0269,34.089,20500.0
2008-06-13 09:50:00,43.85,43.97,43.77,43.94,24500.0,34.0813,34.1745,34.0191,34.1512,24500.0
2008-06-13 10:00:00,43.93,44.28,43.85,44.13,29000.0,34.1434,34.4155,34.0813,34.2989,29000.0
2008-06-13 10:10:00,44.1,44.27,44.07,44.14,20700.0,34.2756,34.4077,34.2523,34.3067,20700.0
2008-06-13 10:20:00,44.17,44.24,44.07,44.21,14500.0,34.33,34.3844,34.2523,34.3611,14500.0
2008-06-13 10:30:00,44.22,44.25,44.17,44.24,9800.0,34.3688,34.3922,34.33,34.3844,9800.0
2008-06-13 10:40:00,44.21,44.28,44.2,44.28,14800.0,34.3611,34.4155,34.3533,34.4155,14800.0
2008-06-13 10:50:00,44.3,44.33,44.15,44.27,16500.0,34.431,34.4543,34.3144,34.4077,16500.0
2008-06-13 11:00:00,44.29,44.38,44.29,44.37,5400.0,34.4232,34.4932,34.4232,34.4854,5400.0
2008-06-13 11:10:00,44.35,44.38,44.34,44.38,3300.0,34.4699,34.4932,34.4621,34.4932,3300.0
2008-06-13 11:20:00,44.38,44.53,44.35,44.52,14200.0,34.4932,34.6098,34.4699,34.602,14200.0
2008-06-13 11:30:00,44.51,44.51,44.45,44.48,2200.0,34.5942,34.5942,34.5476,34.5709,2200.0
2008-06-13 11:40:00,44.47,44.5,44.43,44.43,7100.0,34.5631,34.5865,34.5321,34.5321,7100.0
2008-06-13 11:50:00,44.42,44.45,44.4,44.43,4200.0,34.5243,34.5476,34.5087,34.5321,4200.0
2008-06-13 12:00:00,44.4,44.44,44.4,44.44,3000.0,34.5087,34.5398,34.5087,34.5398,3000.0
2008-06-13 12:10:00,44.42,44.42,44.4,44.41,3200.0,34.5243,34.5243,34.5087,34.5165,3200.0
2008-06-13 12:20:00,44.41,44.41,44.38,44.39,4800.0,34.5165,34.5165,34.4932,34.501,4800.0
2008-06-13 12:30:00,44.4,44.43,44.3,44.3,8700.0,34.5087,34.5321,34.431,34.431,8700.0
2008-06-13 12:40:00,44.28,44.36,44.25,44.36,6500.0,34.4155,34.4776,34.3922,34.4776,6500.0
2008-06-13 12:50:00,44.35,44.36,44.32,44.35,4400.0,34.4699,34.4776,34.4466,34.4699,4400.0
2008-06-13 13:00:00,44.35,44.35,44.22,44.22,9700.0,34.4699,34.4699,34.3688,34.3688,9700.0
2008-06-13 13:10:00,44.24,44.36,44.24,44.36,7400.0,34.3844,34.4776,34.3844,34.4776,7400.0
2008-06-13 13:20:00,44.35,44.37,44.26,44.26,9700.0,34.4699,34.4854,34.3999,34.3999,9700.0
2008-06-13 13:30:00,44.27,44.28,44.09,44.09,4400.0,34.4077,34.4155,34.2678,34.2678,4400.0
2008-06-13 13:40:00,44.08,44.12,44.06,44.1,5500.0,34.26,34.2911,34.2445,34.2756,5500.0
2008-06-13 13:50:00,44.11,44.12,44.05,44.07,6700.0,34.2833,34.2911,34.2367,34.2523,6700.0
2008-06-13 14:00:00,44.07,44.07,43.98,43.99,8800.0,34.2523,34.2523,34.1823,34.1901,8800.0
2008-06-13 14:10:00,44.01,44.14,44.01,44.11,8900.0,34.2056,34.3067,34.2056,34.2833,8900.0
2008-06-13 14:20:00,44.11,44.11,44.01,44.03,4700.0,34.2833,34.2833,34.2056,34.2212,4700.0
2008-06-13 14:30:00,44.03,44.07,43.98,44.04,5600.0,34.2212,34.2523,34.1823,34.2289,5600.0
2008-06-13 14:40:00,44.04,44.17,44.02,44.16,6100.0,34.2289,34.33,34.2134,34.3222,6100.0
2008-06-13 14:50:00,44.14,44.18,44.05,44.18,5400.0,34.3067,34.3377,34.2367,34.3377,5400.0
2008-06-13 15:00:00,44.17,44.26,44.17,44.25,7000.0,34.33,34.3999,34.33,34.3922,7000.0
2008-06-13 15:10:00,44.26,44.26,44.19,44.2,8500.0,34.3999,34.3999,34.3455,34.3533,8500.0
2008-06-13 15:20:00,44.22,44.29,44.13,44.13,7900.0,34.3688,34.4232,34.2989,34.2989,7900.0
2008-06-13 15:30:00,44.13,44.22,44.12,44.22,13200.0,34.2989,34.3688,34.2911,34.3688,13200.0
2008-06-13 15:40:00,44.23,44.36,44.23,44.29,9700.0,34.3766,34.4776,34.3766,34.4232,9700.0
2008-06-13 15:50:00,44.32,44.46,44.3,44.44,14400.0,34.4466,34.5554,34.431,34.5398,14400.0
2008-06-16 09:30:00,44.35,44.5,44.33,44.45,9400.0,34.4699,34.5865,34.4543,34.5476,9400.0
2008-06-16 09:40:00,44.45,44.48,44.32,44.45,19800.0,34.5476,34.5709,34.4466,34.5476,19800.0
2008-06-16 09:50:00,44.46,44.51,44.44,44.44,9600.0,34.5554,34.5942,34.5398,34.5398,9600.0
2008-06-16 10:00:00,44.45,44.5,44.41,44.45,7300.0,34.5476,34.5865,34.5165,34.5476,7300.0
2008-06-16 10:10:00,44.45,44.5,44.41,44.49,8800.0,34.5476,34.5865,34.5165,34.5787,8800.0
2008-06-16 10:20:00,44.47,44.48,44.4,44.4,7900.0,34.5631,34.5709,34.5087,34.5087,7900.0
2008-06-16 10:30:00,44.41,44.41,44.29,44.35,21900.0,34.5165,34.5165,34.4232,34.4699,21900.0
2008-06-16 10:40:00,44.36,44.41,44.34,44.34,9300.0,34.4776,34.5165,34.4621,34.4621,9300.0
2008-06-16 10:50:00,44.34,44.42,44.34,44.4,8600.0,34.4621,34.5243,34.4621,34.5087,8600.0
2008-06-16 11:00:00,44.4,44.41,44.36,44.39,10200.0,34.5087,34.5165,34.4776,34.501,10200.0
2008-06-16 11:10:00,44.37,44.45,44.36,44.39,9500.0,34.4854,34.5476,34.4776,34.501,9500.0
2008-06-16 11:20:00,44.36,44.4,44.35,44.36,5800.0,34.4776,34.5087,34.4699,34.4776,5800.0
2008-06-16 11:30:00,44.37,44.48,44.35,44.46,7700.0,34.4854,34.5709,34.4699,34.5554,7700.0
2008-06-16 11:40:00,44.46,44.53,44.46,44.49,16000.0,34.5554,34.6098,34.5554,34.5787,16000.0
2008-06-16 11:50:00,44.49,44.57,44.48,44.57,6700.0,34.5787,34.6409,34.5709,34.6409,6700.0
2008-06-16 12:00:00,44.57,44.61,44.52,44.61,9900.0,34.6409,34.672,34.602,34.672,9900.0
2008-06-16 12:10:00,44.6,44.66,44.6,44.63,10800.0,34.6642,34.7108,34.6642,34.6875,10800.0
2008-06-16 12:20:00,44.65,44.67,44.64,44.67,5400.0,34.703,34.7186,34.6953,34.7186,5400.0
2008-06-16 12:30:00,44.68,44.69,44.63,44.67,11800.0,34.7264,34.7341,34.6875,34.7186,11800.0
2008-06-16 12:40:00,44.66,44.67,44.62,44.62,9000.0,34.7108,34.7186,34.6797,34.6797,9000.0
2008-06-16 12:50:00,44.61,44.7,44.61,44.67,9800.0,34.672,34.7419,34.672,34.7186,9800.0
2008-06-16 13:00:00,44.64,44.66,44.6,44.62,5600.0,34.6953,34.7108,34.6642,34.6797,5600.0
2008-06-16 13:10:00,44.6,44.67,44.55,44.67,8200.0,34.6642,34.7186,34.6253,34.7186,8200.0
2008-06-16 13:20:00,44.66,44.71,44.63,44.71,6800.0,34.7108,34.7497,34.6875,34.7497,6800.0
2008-06-16 13:30:00,44.75,44.84,44.75,44.79,10400.0,34.7808,34.8507,34.7808,34.8119,10400.0
2008-06-16 13:40:00,44.79,44.79,44.75,44.78,6000.0,34.8119,34.8119,34.7808,34.8041,6000.0
2008-06-16 13:50:00,44.81,44.81,44.76,44.8,8100.0,34.8274,34.8274,34.7885,34.8196,8100.0
2008-06-16 14:00:00,44.8,44.81,44.76,44.8,8200.0,34.8196,34.8274,34.7885,34.8196,8200.0
2008-06-16 14:10:00,44.8,44.8,44.75,44.76,20000.0,34.8196,34.8196,34.7808,34.7885,20000.0
2008-06-16 14:20:00,44.76,44.77,44.65,44.7,16400.0,34.7885,34.7963,34.703,34.7419,16400.0
2008-06-16 14:30:00,44.7,44.7,44.69,44.7,30600.0,34.7419,34.7419,34.7341,34.7419,30600.0
2008-06-16 14:40:00,44.7,44.71,44.67,44.67,20800.0,34.7419,34.7497,34.7186,34.7186,20800.0
2008-06-16 14:50:00,44.67,44.72,44.66,44.67,16100.0,34.7186,34.7574,34.7108,34.7186,16100.0
2008-06-16 15:00:00,44.66,44.67,44.51,44.58,35600.0,34.7108,34.7186,34.5942,34.6486,35600.0
2008-06-16 15:10:00,44.58,44.63,44.55,44.59,23000.0,34.6486,34.6875,34.6253,34.6564,23000.0
2008-06-16 15:20:00,44.59,44.6,44.48,44.53,21000.0,34.6564,34.6642,34.5709,34.6098,21000.0
2008-06-16 15:30:00,44.52,44.55,44.43,44.44,22700.0,34.602,34.6253,34.5321,34.5398,22700.0
2008-06-16 15:40:00,44.44,44.46,44.38,44.39,15500.0,34.5398,34.5554,34.4932,34.501,15500.0
2008-06-16 15:50:00,44.38,44.44,44.28,44.35,49400.0,34.4932,34.5398,34.4155,34.4699,49400.0
2008-06-17 09:30:00,44.61,44.69,43.98,43.98,8900.0,34.672,34.7341,34.1823,34.1823,8900.0
2008-06-17 09:40:00,44.02,44.21,43.97,44.02,18200.0,34.2134,34.3611,34.1745,34.2134,18200.0
2008-06-17 09:50:00,44.02,44.1,44.0,44.02,20600.0,34.2134,34.2756,34.1978,34.2134,20600.0
2008-06-17 10:00:00,44.03,44.04,43.98,43.99,24700.0,34.2212,34.2289,34.1823,34.1901,24700.0
2008-06-17 10:10:00,44.0,44.03,43.9,44.0,19400.0,34.1978,34.2212,34.1201,34.1978,19400.0
2008-06-17 10:20:00,43.98,43.99,43.76,43.85,26800.0,34.1823,34.1901,34.0113,34.0813,26800.0
2008-06-17 10:30:00,43.86,44.0,43.81,43.98,28500.0,34.089,34.1978,34.0502,34.1823,28500.0
2008-06-17 10:40:00,43.99,44.13,43.97,44.13,5000.0,34.1901,34.2989,34.1745,34.2989,5000.0
2008-06-17 10:50:00,44.16,44.39,44.16,44.36,6200.0,34.3222,34.501,34.3222,34.4776,6200.0
2008-06-17 11:00:00,44.35,44.45,44.31,44.45,7600.0,34.4699,34.5476,34.4388,34.5476,7600.0
2008-06-17 11:10:00,44.45,44.51,44.41,44.42,15800.0,34.5476,34.5942,34.5165,34.5243,15800.0
2008-06-17 11:20:00,44.41,44.46,44.34,44.36,12600.0,34.5165,34.5554,34.4621,34.4776,12600.0
2008-06-17 11:30:00,44.35,44.4,44.34,44.38,6100.0,34.4699,34.5087,34.4621,34.4932,6100.0
2008-06-17 11:40:00,44.38,44.4,44.28,44.39,13000.0,34.4932,34.5087,34.4155,34.501,13000.0
2008-06-17 11:50:00,44.4,44.47,44.4,44.43,4900.0,34.5087,34.5631,34.5087,34.5321,4900.0
2008-06-17 12:00:00,44.41,44.47,44.39,44.45,2900.0,34.5165,34.5631,34.501,34.5476,2900.0
2008-06-17 12:10:00,44.47,44.49,44.44,44.45,4600.0,34.5631,34.5787,34.5398,34.5476,4600.0
2008-06-17 12:20:00,44.47,44.47,44.44,44.44,3800.0,34.5631,34.5631,34.5398,34.5398,3800.0
2008-06-17 12:30:00,44.47,44.47,44.31,44.32,3600.0,34.5631,34.5631,34.4388,34.4466,3600.0
2008-06-17 12:40:00,44.32,44.38,44.31,44.38,4300.0,34.4466,34.4932,34.4388,34.4932,4300.0
2008-06-17 12:50:00,44.37,44.43,44.32,44.43,4600.0,34.4854,34.5321,34.4466,34.5321,4600.0
2008-06-17 13:00:00,44.43,44.47,44.35,44.45,7700.0,34.5321,34.5631,34.4699,34.5476,7700.0
2008-06-17 13:10:00,44.49,44.49,44.44,44.45,3700.0,34.5787,34.5787,34.5398,34.5476,3700.0
2008-06-17 13:20:00,44.46,44.48,44.44,44.46,8400.0,34.5554,34.5709,34.5398,34.5554,8400.0
2008-06-17 13:30:00,44.48,44.48,44.45,44.48,7500.0,34.5709,34.5709,34.5476,34.5709,7500.0
2008-06-17 13:40:00,44.48,44.48,44.44,44.45,6300.0,34.5709,34.5709,34.5398,34.5476,6300.0
2008-06-17 13:50:00,44.47,44.48,44.44,44.45,9900.0,34.5631,34.5709,34.5398,34.5476,9900.0
2008-06-17 14:00:00,44.47,44.47,44.44,44.45,8200.0,34.5631,34.5631,34.5398,34.5476,8200.0
2008-06-17 14:10:00,44.46,44.49,44.44,44.49,21900.0,34.5554,34.5787,34.5398,34.5787,21900.0
2008-06-17 14:20:00,44.47,44.55,44.45,44.46,8100.0,34.5631,34.6253,34.5476,34.5554,8100.0
2008-06-17 14:30:00,44.47,44.54,44.44,44.46,5500.0,34.5631,34.6175,34.5398,34.5554,5500.0
2008-06-17 14:40:00,44.45,44.58,44.45,44.58,8300.0,34.5476,34.6486,34.5476,34.6486,8300.0
2008-06-17 14:50:00,44.57,44.69,44.54,44.64,7500.0,34.6409,34.7341,34.6175,34.6953,7500.0
2008-06-17 15:00:00,44.63,44.64,44.56,44.62,14600.0,34.6875,34.6953,34.6331,34.6797,14600.0
2008-06-17 15:10:00,44.62,44.68,44.51,44.51,10200.0,34.6797,34.7264,34.5942,34.5942,10200.0
2008-06-17 15:20:00,44.52,44.55,44.42,44.51,7500.0,34.602,34.6253,34.5243,34.5942,7500.0
2008-06-17 15:30:00,44.52,44.53,44.4,44.41,7700.0,34.602,34.6098,34.5087,34.5165,7700.0
2008-06-17 15:40:00,44.42,44.46,44.39,44.43,9700.0,34.5243,34.5554,34.501,34.5321,9700.0
2008-06-17 15:50:00,44.43,44.49,44.41,44.46,19400.0,34.5321,34.5787,34.5165,34.5554,19400.0
2008-06-18 09:30:00,44.18,44.56,44.17,44.53,13800.0,34.3377,34.6331,34.33,34.6098,13800.0
2008-06-18 09:40:00,44.51,44.64,44.49,44.49,13200.0,34.5942,34.6953,34.5787,34.5787,13200.0
2008-06-18 09:50:00,44.49,44.49,44.35,44.43,6700.0,34.5787,34.5787,34.4699,34.5321,6700.0
2008-06-18 10:00:00,44.46,44.49,44.34,44.43,4400.0,34.5554,34.5787,34.4621,34.5321,4400.0
2008-06-18 10:10:00,44.4,44.49,44.34,44.38,9200.0,34.5087,34.5787,34.4621,34.4932,9200.0
2008-06-18 10:20:00,44.4,44.45,44.21,44.21,5600.0,34.5087,34.5476,34.3611,34.3611,5600.0
2008-06-18 10:30:00,44.19,44.19,44.03,44.07,9000.0,34.3455,34.3455,34.2212,34.2523,9000.0
2008-06-18 10:40:00,44.07,44.07,43.82,43.84,7500.0,34.2523,34.2523,34.0579,34.0735,7500.0
2008-06-18 10:50:00,43.82,43.9,43.79,43.85,5700.0,34.0579,34.1201,34.0346,34.0813,5700.0
2008-06-18 11:00:00,43.88,43.9,43.84,43.88,5700.0,34.1046,34.1201,34.0735,34.1046,5700.0
2008-06-18 11:10:00,43.9,43.9,43.79,43.79,5300.0,34.1201,34.1201,34.0346,34.0346,5300.0
2008-06-18 11:20:00,43.81,43.83,43.74,43.77,7300.0,34.0502,34.0657,33.9958,34.0191,7300.0
2008-06-18 11:30:00,43.78,43.9,43.76,43.86,6700.0,34.0269,34.1201,34.0113,34.089,6700.0
2008-06-18 11:40:00,43.86,43.94,43.86,43.94,3800.0,34.089,34.1512,34.089,34.1512,3800.0
2008-06-18 11:50:00,43.94,44.06,43.94,44.03,20000.0,34.1512,34.2445,34.1512,34.2212,20000.0
2008-06-18 12:00:00,43.98,44.03,43.95,43.98,7900.0,34.1823,34.2212,34.159,34.1823,7900.0
2008-06-18 12:10:00,43.96,43.99,43.92,43.96,7000.0,34.1668,34.1901,34.1357,34.1668,7000.0
2008-06-18 12:20:00,43.91,43.96,43.84,43.89,6500.0,34.1279,34.1668,34.0735,34.1124,6500.0
2008-06-18 12:30:00,43.88,44.05,43.87,44.0,9200.0,34.1046,34.2367,34.0968,34.1978,9200.0
2008-06-18 12:40:00,43.99,44.0,43.79,43.87,4500.0,34.1901,34.1978,34.0346,34.0968,4500.0
2008-06-18 12:50:00,43.83,43.9,43.83,43.86,5500.0,34.0657,34.1201,34.0657,34.089,5500.0
2008-06-18 13:00:00,43.86,43.88,43.76,43.78,6700.0,34.089,34.1046,34.0113,34.0269,6700.0
2008-06-18 13:10:00,43.75,43.77,43.58,43.61,16100.0,34.0035,34.0191,33.8714,33.8947,16100.0
2008-06-18 13:20:00,43.61,43.7,43.61,43.64,5600.0,33.8947,33.9647,33.8947,33.918,5600.0
2008-06-18 13:30:00,43.65,43.71,43.6,43.64,8700.0,33.9258,33.9725,33.887,33.918,8700.0
2008-06-18 13:40:00,43.62,43.68,43.59,43.67,8600.0,33.9025,33.9491,33.8792,33.9414,8600.0
2008-06-18 13:50:00,43.64,43.67,43.55,43.55,28400.0,33.918,33.9414,33.8481,33.8481,28400.0
2008-06-18 14:00:00,43.59,43.87,43.55,43.84,51400.0,33.8792,34.0968,33.8481,34.0735,51400.0
2008-06-18 14:10:00,43.84,43.85,43.72,43.77,11300.0,34.0735,34.0813,33.9802,34.0191,11300.0
2008-06-18 14:20:00,43.74,43.74,43.59,43.64,9200.0,33.9958,33.9958,33.8792,33.918,9200.0
2008-06-18 14:30:00,43.64,43.81,43.64,43.79,15900.0,33.918,34.0502,33.918,34.0346,15900.0
2008-06-18 14:40:00,43.79,43.91,43.79,43.87,14500.0,34.0346,34.1279,34.0346,34.0968,14500.0
2008-06-18 14:50:00,43.87,43.98,43.84,43.97,16200.0,34.0968,34.1823,34.0735,34.1745,16200.0
2008-06-18 15:00:00,43.96,44.05,43.92,44.01,43800.0,34.1668,34.2367,34.1357,34.2056,43800.0
2008-06-18 15:10:00,44.02,44.24,44.02,44.24,24600.0,34.2134,34.3844,34.2134,34.3844,24600.0
2008-06-18 15:20:00,44.23,44.27,44.15,44.27,24700.0,34.3766,34.4077,34.3144,34.4077,24700.0
2008-06-18 15:30:00,44.25,44.31,44.15,44.22,32900.0,34.3922,34.4388,34.3144,34.3688,32900.0
2008-06-18 15:40:00,44.18,44.23,44.04,44.1,26900.0,34.3377,34.3766,34.2289,34.2756,26900.0
2008-06-18 15:50:00,44.09,44.23,44.05,44.16,34900.0,34.2678,34.3766,34.2367,34.3222,34900.0
2008-06-19 09:30:00,44.0,44.12,43.9,44.03,3200.0,34.1978,34.2911,34.1201,34.2212,3200.0
2008-06-19 09:40:00,44.02,44.09,43.86,43.88,4400.0,34.2134,34.2678,34.089,34.1046,4400.0
2008-06-19 09:50:00,43.86,43.95,43.81,43.82,3300.0,34.089,34.159,34.0502,34.0579,3300.0
2008-06-19 10:00:00,43.89,43.94,43.76,43.91,5700.0,34.1124,34.1512,34.0113,34.1279,5700.0
2008-06-19 10:10:00,43.88,43.97,43.86,43.89,4400.0,34.1046,34.1745,34.089,34.1124,4400.0
2008-06-19 10:20:00,43.86,44.05,43.86,44.01,1800.0,34.089,34.2367,34.089,34.2056,1800.0
2008-06-19 10:30:00,44.04,44.12,44.02,44.1,6100.0,34.2289,34.2911,34.2134,34.2756,6100.0
2008-06-19 10:40:00,44.1,44.12,44.09,44.12,2300.0,34.2756,34.2911,34.2678,34.2911,2300.0
2008-06-19 10:50:00,44.13,44.3,44.13,44.28,4000.0,34.2989,34.431,34.2989,34.4155,4000.0
2008-06-19 11:00:00,44.28,44.43,44.28,44.29,4100.0,34.4155,34.5321,34.4155,34.4232,4100.0
2008-06-19 11:10:00,44.29,44.29,44.11,44.16,5500.0,34.4232,34.4232,34.2833,34.3222,5500.0
2008-06-19 11:20:00,44.16,44.21,44.12,44.16,4000.0,34.3222,34.3611,34.2911,34.3222,4000.0
2008-06-19 11:30:00,44.17,44.24,44.17,44.17,6200.0,34.33,34.3844,34.33,34.33,6200.0
2008-06-19 11:40:00,44.16,44.18,44.08,44.13,3700.0,34.3222,34.3377,34.26,34.2989,3700.0
2008-06-19 11:50:00,44.16,44.17,44.12,44.15,5000.0,34.3222,34.33,34.2911,34.3144,5000.0
2008-06-19 12:00:00,44.15,44.25,44.15,44.25,1800.0,34.3144,34.3922,34.3144,34.3922,1800.0
2008-06-19 12:10:00,44.26,44.41,44.26,44.39,7900.0,34.3999,34.5165,34.3999,34.501,7900.0
2008-06-19 12:20:00,44.41,44.48,44.41,44.45,6100.0,34.5165,34.5709,34.5165,34.5476,6100.0
2008-06-19 12:30:00,44.4,44.53,44.4,44.5,2700.0,34.5087,34.6098,34.5087,34.5865,2700.0
2008-06-19 12:40:00,44.53,44.53,44.48,44.5,1900.0,34.6098,34.6098,34.5709,34.5865,1900.0
2008-06-19 12:50:00,44.48,44.59,44.47,44.53,3200.0,34.5709,34.6564,34.5631,34.6098,3200.0
2008-06-19 13:00:00,44.52,44.59,44.51,44.59,5100.0,34.602,34.6564,34.5942,34.6564,5100.0
2008-06-19 13:10:00,44.59,44.61,44.57,44.6,3000.0,34.6564,34.672,34.6409,34.6642,3000.0
2008-06-19 13:20:00,44.57,44.59,44.51,44.59,1800.0,34.6409,34.6564,34.5942,34.6564,1800.0
2008-06-19 13:30:00,44.58,44.58,44.52,44.56,3000.0,34.6486,34.6486,34.602,34.6331,3000.0
2008-06-19 13:40:00,44.55,44.58,44.46,44.47,3700.0,34.6253,34.6486,34.5554,34.5631,3700.0
2008-06-19 13:50:00,44.48,44.56,44.44,44.51,6500.0,34.5709,34.6331,34.5398,34.5942,6500.0
2008-06-19 14:00:00,44.51,44.51,44.39,44.43,3400.0,34.5942,34.5942,34.501,34.5321,3400.0
2008-06-19 14:10:00,44.41,44.56,44.4,44.51,4300.0,34.5165,34.6331,34.5087,34.5942,4300.0
2008-06-19 14:20:00,44.51,44.56,44.46,44.54,3500.0,34.5942,34.6331,34.5554,34.6175,3500.0
2008-06-19 14:30:00,44.57,44.67,44.54,44.62,6800.0,34.6409,34.7186,34.6175,34.6797,6800.0
2008-06-19 14:40:00,44.61,44.68,44.53,44.53,6300.0,34.672,34.7264,34.6098,34.6098,6300.0
2008-06-19 14:50:00,44.53,44.61,44.49,44.61,5500.0,34.6098,34.672,34.5787,34.672,5500.0
2008-06-19 15:00:00,44.58,44.71,44.58,44.6,11300.0,34.6486,34.7497,34.6486,34.6642,11300.0
2008-06-19 15:10:00,44.55,44.66,44.53,44.66,6400.0,34.6253,34.7108,34.6098,34.7108,6400.0
2008-06-19 15:20:00,44.65,44.66,44.49,44.53,7200.0,34.703,34.7108,34.5787,34.6098,7200.0
2008-06-19 15:30:00,44.52,44.54,44.39,44.43,7900.0,34.602,34.6175,34.501,34.5321,7900.0
2008-06-19 15:40:00,44.41,44.49,44.39,44.39,7100.0,34.5165,34.5787,34.501,34.501,7100.0
2008-06-19 15:50:00,44.39,44.44,44.34,44.37,12900.0,34.501,34.5398,34.4621,34.4854,12900.0
2008-06-20 09:30:00,44.08,44.32,44.08,44.32,115400.0,34.26,34.4466,34.26,34.4466,115400.0
2008-06-20 09:40:00,44.32,44.34,43.66,43.68,18100.0,34.4466,34.4621,33.9336,33.9491,18100.0
2008-06-20 09:50:00,43.64,43.64,43.31,43.38,20600.0,33.918,33.918,33.6616,33.716,20600.0
2008-06-20 10:00:00,43.38,43.38,43.15,43.15,11400.0,33.716,33.716,33.5372,33.5372,11400.0
2008-06-20 10:10:00,43.16,43.3,43.16,43.3,5100.0,33.545,33.6538,33.545,33.6538,5100.0
2008-06-20 10:20:00,43.27,43.46,43.27,43.43,9900.0,33.6305,33.7781,33.6305,33.7548,9900.0
2008-06-20 10:30:00,43.47,43.52,43.45,43.5,10800.0,33.7859,33.8248,33.7704,33.8092,10800.0
2008-06-20 10:40:00,43.52,43.56,43.47,43.53,4900.0,33.8248,33.8559,33.7859,33.8326,4900.0
2008-06-20 10:50:00,43.53,43.73,43.51,43.72,7400.0,33.8326,33.988,33.817,33.9802,7400.0
2008-06-20 11:00:00,43.72,43.9,43.71,43.9,15100.0,33.9802,34.1201,33.9725,34.1201,15100.0
2008-06-20 11:10:00,43.91,43.91,43.84,43.88,9300.0,34.1279,34.1279,34.0735,34.1046,9300.0
2008-06-20 11:20:00,43.88,43.98,43.87,43.88,9500.0,34.1046,34.1823,34.0968,34.1046,9500.0
2008-06-20 11:30:00,43.88,43.89,43.82,43.89,8400.0,34.1046,34.1124,34.0579,34.1124,8400.0
2008-06-20 11:40:00,43.9,43.99,43.86,43.86,21700.0,34.1201,34.1901,34.089,34.089,21700.0
2008-06-20 11:50:00,43.86,44.03,43.85,43.95,9200.0,34.089,34.2212,34.0813,34.159,9200.0
2008-06-20 12:00:00,43.95,43.96,43.85,43.85,4000.0,34.159,34.1668,34.0813,34.0813,4000.0
2008-06-20 12:10:00,43.83,43.83,43.73,43.77,3600.0,34.0657,34.0657,33.988,34.0191,3600.0
2008-06-20 12:20:00,43.77,43.8,43.71,43.8,5500.0,34.0191,34.0424,33.9725,34.0424,5500.0
2008-06-20 12:30:00,43.77,43.82,43.76,43.76,3200.0,34.0191,34.0579,34.0113,34.0113,3200.0
2008-06-20 12:40:00,43.76,43.76,43.69,43.69,1100.0,34.0113,34.0113,33.9569,33.9569,1100.0
2008-06-20 12:50:00,43.72,43.76,43.7,43.72,2900.0,33.9802,34.0113,33.9647,33.9802,2900.0
2008-06-20 13:00:00,43.73,43.78,43.67,43.77,14000.0,33.988,34.0269,33.9414,34.0191,14000.0
2008-06-20 13:10:00,43.77,43.83,43.72,43.72,5100.0,34.0191,34.0657,33.9802,33.9802,5100.0
2008-06-20 13:20:00,43.69,43.71,43.61,43.64,5200.0,33.9569,33.9725,33.8947,33.918,5200.0
2008-06-20 13:30:00,43.61,43.62,43.48,43.58,12100.0,33.8947,33.9025,33.7937,33.8714,12100.0
2008-06-20 13:40:00,43.59,43.63,43.51,43.63,7900.0,33.8792,33.9103,33.817,33.9103,7900.0
2008-06-20 13:50:00,43.65,43.72,43.61,43.62,6900.0,33.9258,33.9802,33.8947,33.9025,6900.0
2008-06-20 14:00:00,43.64,43.69,43.54,43.56,7000.0,33.918,33.9569,33.8403,33.8559,7000.0
2008-06-20 14:10:00,43.56,43.56,43.46,43.49,7800.0,33.8559,33.8559,33.7781,33.8015,7800.0
2008-06-20 14:20:00,43.47,43.5,43.45,43.47,5900.0,33.7859,33.8092,33.7704,33.7859,5900.0
2008-06-20 14:30:00,43.48,43.5,43.42,43.42,4500.0,33.7937,33.8092,33.7471,33.7471,4500.0
2008-06-20 14:40:00,43.4,43.47,43.4,43.45,5000.0,33.7315,33.7859,33.7315,33.7704,5000.0
2008-06-20 14:50:00,43.46,43.46,43.34,43.37,8200.0,33.7781,33.7781,33.6849,33.7082,8200.0
2008-06-20 15:00:00,43.32,43.34,43.14,43.17,34400.0,33.6693,33.6849,33.5294,33.5528,34400.0
2008-06-20 15:10:00,43.19,43.19,43.1,43.14,27800.0,33.5683,33.5683,33.4983,33.5294,27800.0
2008-06-20 15:20:00,43.14,43.32,43.13,43.22,20700.0,33.5294,33.6693,33.5217,33.5916,20700.0
2008-06-20 15:30:00,43.19,43.26,43.17,43.23,13000.0,33.5683,33.6227,33.5528,33.5994,13000.0
2008-06-20 15:40:00,43.24,43.43,43.23,43.38,12900.0,33.6072,33.7548,33.5994,33.716,12900.0
2008-06-20 15:50:00,43.35,43.42,43.27,43.29,32300.0,33.6927,33.7471,33.6305,33.646,32300.0
2008-06-23 09:30:00,43.66,44.15,43.58,43.9,32200.0,33.9336,34.3144,33.8714,34.1201,32200.0
2008-06-23 09:40:00,43.89,44.01,43.84,43.85,19900.0,34.1124,34.2056,34.0735,34.0813,19900.0
2008-06-23 09:50:00,43.85,44.05,43.81,43.92,24000.0,34.0813,34.2367,34.0502,34.1357,24000.0
2008-06-23 10:00:00,43.92,44.03,43.87,43.87,21700.0,34.1357,34.2212,34.0968,34.0968,21700.0
2008-06-23 10:10:00,43.92,44.06,43.92,44.03,19700.0,34.1357,34.2445,34.1357,34.2212,19700.0
2008-06-23 10:20:00,44.02,44.08,44.0,44.06,6400.0,34.2134,34.26,34.1978,34.2445,6400.0
2008-06-23 10:30:00,44.06,44.15,44.04,44.04,17700.0,34.2445,34.3144,34.2289,34.2289,17700.0
2008-06-23 10:40:00,44.04,44.05,43.92,43.93,7800.0,34.2289,34.2367,34.1357,34.1434,7800.0
2008-06-23 10:50:00,43.93,43.96,43.9,43.96,10200.0,34.1434,34.1668,34.1201,34.1668,10200.0
2008-06-23 11:00:00,43.95,43.96,43.86,43.87,14300.0,34.159,34.1668,34.089,34.0968,14300.0
2008-06-23 11:10:00,43.88,43.88,43.75,43.75,13900.0,34.1046,34.1046,34.0035,34.0035,13900.0
2008-06-23 11:20:00,43.75,43.82,43.73,43.75,22000.0,34.0035,34.0579,33.988,34.0035,22000.0
2008-06-23 11:30:00,43.76,43.79,43.73,43.76,16000.0,34.0113,34.0346,33.988,34.0113,16000.0
2008-06-23 11:40:00,43.77,43.8,43.74,43.78,24000.0,34.0191,34.0424,33.9958,34.0269,24000.0
2008-06-23 11:50:00,43.78,43.84,43.77,43.84,8900.0,34.0269,34.0735,34.0191,34.0735,8900.0
2008-06-23 12:00:00,43.81,43.84,43.77,43.77,8800.0,34.0502,34.0735,34.0191,34.0191,8800.0
2008-06-23 12:10:00,43.77,43.78,43.7,43.7,7300.0,34.0191,34.0269,33.9647,33.9647,7300.0
2008-06-23 12:20:00,43.71,43.86,43.69,43.81,27600.0,33.9725,34.089,33.9569,34.0502,27600.0
2008-06-23 12:30:00,43.8,43.86,43.8,43.84,4400.0,34.0424,34.089,34.0424,34.0735,4400.0
2008-06-23 12:40:00,43.84,43.9,43.81,43.9,10300.0,34.0735,34.1201,34.0502,34.1201,10300.0
2008-06-23 12:50:00,43.9,43.94,43.88,43.94,12900.0,34.1201,34.1512,34.1046,34.1512,12900.0
2008-06-23 13:00:00,43.94,43.98,43.91,43.97,12100.0,34.1512,34.1823,34.1279,34.1745,12100.0
2008-06-23 13:10:00,43.97,43.99,43.94,43.95,7600.0,34.1745,34.1901,34.1512,34.159,7600.0
2008-06-23 13:20:00,43.98,44.1,43.97,44.03,22600.0,34.1823,34.2756,34.1745,34.2212,22600.0
2008-06-23 13:30:00,44.04,44.07,44.0,44.04,13000.0,34.2289,34.2523,34.1978,34.2289,13000.0
2008-06-23 13:40:00,44.04,44.11,44.02,44.1,27600.0,34.2289,34.2833,34.2134,34.2756,27600.0
2008-06-23 13:50:00,44.1,44.11,44.0,44.02,34700.0,34.2756,34.2833,34.1978,34.2134,34700.0
2008-06-23 14:00:00,44.02,44.06,43.99,44.0,33200.0,34.2134,34.2445,34.1901,34.1978,33200.0
2008-06-23 14:10:00,44.0,44.13,43.99,44.13,17300.0,34.1978,34.2989,34.1901,34.2989,17300.0
2008-06-23 14:20:00,44.13,44.17,44.11,44.17,15400.0,34.2989,34.33,34.2833,34.33,15400.0
2008-06-23 14:30:00,44.18,44.25,44.18,44.21,16200.0,34.3377,34.3922,34.3377,34.3611,16200.0
2008-06-23 14:40:00,44.21,44.26,44.18,44.18,24800.0,34.3611,34.3999,34.3377,34.3377,24800.0
2008-06-23 14:50:00,44.18,44.29,44.17,44.27,25400.0,34.3377,34.4232,34.33,34.4077,25400.0
2008-06-23 15:00:00,44.27,44.3,44.23,44.24,30200.0,34.4077,34.431,34.3766,34.3844,30200.0
2008-06-23 15:10:00,44.23,44.26,44.12,44.13,23200.0,34.3766,34.3999,34.2911,34.2989,23200.0
2008-06-23 15:20:00,44.13,44.24,44.11,44.22,25200.0,34.2989,34.3844,34.2833,34.3688,25200.0
2008-06-23 15:30:00,44.22,44.26,44.2,44.25,34000.0,34.3688,34.3999,34.3533,34.3922,34000.0
2008-06-23 15:40:00,44.25,44.36,44.25,44.29,65000.0,34.3922,34.4776,34.3922,34.4232,65000.0
2008-06-23 15:50:00,44.28,44.57,44.25,44.33,148000.0,34.4155,34.6409,34.3922,34.4543,148000.0
2008-06-24 09:30:00,44.22,44.54,44.21,44.25,17000.0,34.3688,34.6175,34.3611,34.3922,17000.0
2008-06-24 09:40:00,44.24,44.24,43.96,44.08,11300.0,34.3844,34.3844,34.1668,34.26,11300.0
2008-06-24 09:50:00,44.05,44.05,43.86,43.92,10800.0,34.2367,34.2367,34.089,34.1357,10800.0
2008-06-24 10:00:00,43.92,43.95,43.61,43.93,17000.0,34.1357,34.159,33.8947,34.1434,17000.0
2008-06-24 10:10:00,43.92,44.03,43.91,43.99,25100.0,34.1357,34.2212,34.1279,34.1901,25100.0
2008-06-24 10:20:00,43.99,44.0,43.87,43.87,17800.0,34.1901,34.1978,34.0968,34.0968,17800.0
2008-06-24 10:30:00,43.89,43.89,43.59,43.59,29500.0,34.1124,34.1124,33.8792,33.8792,29500.0
2008-06-24 10:40:00,43.58,43.64,43.4,43.6,37400.0,33.8714,33.918,33.7315,33.887,37400.0
2008-06-24 10:50:00,43.59,43.74,43.56,43.74,23000.0,33.8792,33.9958,33.8559,33.9958,23000.0
2008-06-24 11:00:00,43.77,43.79,43.66,43.7,20400.0,34.0191,34.0346,33.9336,33.9647,20400.0
2008-06-24 11:10:00,43.69,43.77,43.6,43.71,27300.0,33.9569,34.0191,33.887,33.9725,27300.0
2008-06-24 11:20:00,43.74,43.77,43.67,43.77,8300.0,33.9958,34.0191,33.9414,34.0191,8300.0
2008-06-24 11:30:00,43.77,43.88,43.68,43.87,10800.0,34.0191,34.1046,33.9491,34.0968,10800.0
2008-06-24 11:40:00,43.85,43.95,43.85,43.95,12000.0,34.0813,34.159,34.0813,34.159,12000.0
2008-06-24 11:50:00,43.95,43.98,43.9,43.92,16600.0,34.159,34.1823,34.1201,34.1357,16600.0
2008-06-24 12:00:00,43.91,43.97,43.85,43.89,23900.0,34.1279,34.1745,34.0813,34.1124,23900.0
2008-06-24 12:10:00,43.93,43.97,43.75,43.75,11500.0,34.1434,34.1745,34.0035,34.0035,11500.0
2008-06-24 12:20:00,43.73,43.87,43.72,43.79,5700.0,33.988,34.0968,33.9802,34.0346,5700.0
2008-06-24 12:30:00,43.8,43.93,43.78,43.93,4700.0,34.0424,34.1434,34.0269,34.1434,4700.0
2008-06-24 12:40:00,43.93,43.93,43.8,43.85,13700.0,34.1434,34.1434,34.0424,34.0813,13700.0
2008-06-24 12:50:00,43.8,43.8,43.69,43.7,8600.0,34.0424,34.0424,33.9569,33.9647,8600.0
2008-06-24 13:00:00,43.69,43.74,43.6,43.61,11000.0,33.9569,33.9958,33.887,33.8947,11000.0
2008-06-24 13:10:00,43.64,43.66,43.59,43.63,9500.0,33.918,33.9336,33.8792,33.9103,9500.0
2008-06-24 13:20:00,43.6,43.71,43.6,43.63,6200.0,33.887,33.9725,33.887,33.9103,6200.0
2008-06-24 13:30:00,43.62,43.62,43.48,43.48,10800.0,33.9025,33.9025,33.7937,33.7937,10800.0
2008-06-24 13:40:00,43.48,43.49,43.39,43.41,12500.0,33.7937,33.8015,33.7237,33.7393,12500.0
2008-06-24 13:50:00,43.4,43.42,43.34,43.34,9700.0,33.7315,33.7471,33.6849,33.6849,9700.0
2008-06-24 14:00:00,43.34,43.5,43.34,43.43,33500.0,33.6849,33.8092,33.6849,33.7548,33500.0
2008-06-24 14:10:00,43.45,43.52,43.42,43.49,11100.0,33.7704,33.8248,33.7471,33.8015,11100.0
2008-06-24 14:20:00,43.49,43.53,43.47,43.52,27200.0,33.8015,33.8326,33.7859,33.8248,27200.0
2008-06-24 14:30:00,43.53,43.53,43.27,43.29,23900.0,33.8326,33.8326,33.6305,33.646,23900.0
2008-06-24 14:40:00,43.27,43.28,43.13,43.17,15100.0,33.6305,33.6382,33.5217,33.5528,15100.0
2008-06-24 14:50:00,43.17,43.27,43.11,43.2,24000.0,33.5528,33.6305,33.5061,33.5761,24000.0
2008-06-24 15:00:00,43.19,43.26,43.09,43.09,25000.0,33.5683,33.6227,33.4906,33.4906,25000.0
2008-06-24 15:10:00,43.12,43.14,42.95,43.04,46900.0,33.5139,33.5294,33.3818,33.4517,46900.0
2008-06-24 15:20:00,43.04,43.06,42.86,42.97,21300.0,33.4517,33.4673,33.3118,33.3973,21300.0
2008-06-24 15:30:00,42.96,43.02,42.87,42.99,20900.0,33.3895,33.4362,33.3196,33.4129,20900.0
2008-06-24 15:40:00,42.96,43.09,42.93,42.97,19700.0,33.3895,33.4906,33.3662,33.3973,19700.0
2008-06-24 15:50:00,42.97,42.97,42.79,42.84,59800.0,33.3973,33.3973,33.2574,33.2963,59800.0
2008-06-25 09:30:00,42.9,43.01,42.84,42.96,13600.0,33.3429,33.4284,33.2963,33.3895,13600.0
2008-06-25 09:40:00,42.97,42.97,42.61,42.69,9500.0,33.3973,33.3973,33.1175,33.1797,9500.0
2008-06-25 09:50:00,42.73,43.21,42.72,43.17,29100.0,33.2108,33.5838,33.203,33.5528,29100.0
2008-06-25 10:00:00,43.24,43.43,43.24,43.34,49100.0,33.6072,33.7548,33.6072,33.6849,49100.0
2008-06-25 10:10:00,43.32,43.35,43.25,43.28,21400.0,33.6693,33.6927,33.6149,33.6382,21400.0
2008-06-25 10:20:00,43.26,43.3,43.1,43.21,36500.0,33.6227,33.6538,33.4983,33.5838,36500.0
2008-06-25 10:30:00,43.21,43.54,43.16,43.47,12900.0,33.5838,33.8403,33.545,33.7859,12900.0
2008-06-25 10:40:00,43.47,43.62,43.44,43.48,37900.0,33.7859,33.9025,33.7626,33.7937,37900.0
2008-06-25 10:50:00,43.45,43.96,43.45,43.86,63900.0,33.7704,34.1668,33.7704,34.089,63900.0
2008-06-25 11:00:00,43.85,43.9,43.63,43.64,49500.0,34.0813,34.1201,33.9103,33.918,49500.0
2008-06-25 11:10:00,43.63,43.65,43.56,43.58,11800.0,33.9103,33.9258,33.8559,33.8714,11800.0
2008-06-25 11:20:00,43.58,43.71,43.4,43.4,47600.0,33.8714,33.9725,33.7315,33.7315,47600.0
2008-06-25 11:30:00,43.43,43.66,43.31,43.39,33800.0,33.7548,33.9336,33.6616,33.7237,33800.0
2008-06-25 11:40:00,43.38,43.38,43.25,43.29,19100.0,33.716,33.716,33.6149,33.646,19100.0
2008-06-25 11:50:00,43.28,43.59,43.18,43.36,37400.0,33.6382,33.8792,33.5605,33.7004,37400.0
2008-06-25 12:00:00,43.35,43.55,43.32,43.4,30600.0,33.6927,33.8481,33.6693,33.7315,30600.0
2008-06-25 12:10:00,43.4,43.51,43.33,43.38,29300.0,33.7315,33.817,33.6771,33.716,29300.0
2008-06-25 12:20:00,43.37,43.4,43.31,43.35,13700.0,33.7082,33.7315,33.6616,33.6927,13700.0
2008-06-25 12:30:00,43.36,43.56,43.36,43.45,36500.0,33.7004,33.8559,33.7004,33.7704,36500.0
2008-06-25 12:40:00,43.45,43.52,43.37,43.51,17100.0,33.7704,33.8248,33.7082,33.817,17100.0
2008-06-25 12:50:00,43.54,43.73,43.52,43.68,33000.0,33.8403,33.988,33.8248,33.9491,33000.0
2008-06-25 13:00:00,43.68,43.68,43.56,43.57,9700.0,33.9491,33.9491,33.8559,33.8636,9700.0
2008-06-25 13:10:00,43.6,43.91,43.6,43.66,43400.0,33.887,34.1279,33.887,33.9336,43400.0
2008-06-25 13:20:00,43.67,43.79,43.49,43.59,22400.0,33.9414,34.0346,33.8015,33.8792,22400.0
2008-06-25 13:30:00,43.57,43.57,43.45,43.45,12500.0,33.8636,33.8636,33.7704,33.7704,12500.0
2008-06-25 13:40:00,43.43,43.55,43.43,43.55,7600.0,33.7548,33.8481,33.7548,33.8481,7600.0
2008-06-25 13:50:00,43.54,43.73,43.52,43.55,25200.0,33.8403,33.988,33.8248,33.8481,25200.0
2008-06-25 14:00:00,43.55,43.69,43.54,43.65,11500.0,33.8481,33.9569,33.8403,33.9258,11500.0
2008-06-25 14:10:00,43.64,44.31,43.59,44.15,57500.0,33.918,34.4388,33.8792,34.3144,57500.0
2008-06-25 14:20:00,44.16,44.16,43.71,43.71,38700.0,34.3222,34.3222,33.9725,33.9725,38700.0
2008-06-25 14:30:00,43.72,43.91,43.61,43.7,44000.0,33.9802,34.1279,33.8947,33.9647,44000.0
2008-06-25 14:40:00,43.7,43.76,43.56,43.69,19400.0,33.9647,34.0113,33.8559,33.9569,19400.0
2008-06-25 14:50:00,43.7,43.96,43.68,43.93,20300.0,33.9647,34.1668,33.9491,34.1434,20300.0
2008-06-25 15:00:00,43.93,44.29,43.93,44.12,33200.0,34.1434,34.4232,34.1434,34.2911,33200.0
2008-06-25 15:10:00,44.12,44.13,43.96,44.07,25000.0,34.2911,34.2989,34.1668,34.2523,25000.0
2008-06-25 15:20:00,44.04,44.04,43.76,43.95,35800.0,34.2289,34.2289,34.0113,34.159,35800.0
2008-06-25 15:30:00,43.95,44.01,43.74,43.8,27600.0,34.159,34.2056,33.9958,34.0424,27600.0
2008-06-25 15:40:00,43.8,44.1,43.75,43.85,74900.0,34.0424,34.2756,34.0035,34.0813,74900.0
2008-06-25 15:50:00,43.85,44.18,43.84,44.09,102000.0,34.0813,34.3377,34.0735,34.2678,102000.0
2008-06-26 09:30:00,43.41,43.51,43.22,43.22,32600.0,33.7393,33.817,33.5916,33.5916,32600.0
2008-06-26 09:40:00,43.22,43.3,43.1,43.1,10000.0,33.5916,33.6538,33.4983,33.4983,10000.0
2008-06-26 09:50:00,43.06,43.36,42.74,42.9,55000.0,33.4673,33.7004,33.2185,33.3429,55000.0
2008-06-26 10:00:00,42.89,42.98,42.85,42.87,20300.0,33.3351,33.4051,33.304,33.3196,20300.0
2008-06-26 10:10:00,42.86,42.9,42.77,42.77,16300.0,33.3118,33.3429,33.2419,33.2419,16300.0
2008-06-26 10:20:00,42.76,43.17,42.75,42.93,45100.0,33.2341,33.5528,33.2263,33.3662,45100.0
2008-06-26 10:30:00,42.94,42.94,42.67,42.69,21100.0,33.374,33.374,33.1641,33.1797,21100.0
2008-06-26 10:40:00,42.7,43.16,42.54,42.58,54200.0,33.1875,33.545,33.0631,33.0942,54200.0
2008-06-26 10:50:00,42.58,42.99,42.43,42.55,143000.0,33.0942,33.4129,32.9776,33.0709,143000.0
2008-06-26 11:00:00,42.55,42.62,42.41,42.41,73400.0,33.0709,33.1253,32.9621,32.9621,73400.0
2008-06-26 11:10:00,42.39,42.43,42.31,42.33,22100.0,32.9465,32.9776,32.8843,32.8999,22100.0
2008-06-26 11:20:00,42.33,42.42,42.3,42.34,13000.0,32.8999,32.9698,32.8766,32.9077,13000.0
2008-06-26 11:30:00,42.37,42.4,42.25,42.25,11000.0,32.931,32.9543,32.8377,32.8377,11000.0
2008-06-26 11:40:00,42.28,42.49,42.24,42.46,16500.0,32.861,33.0242,32.8299,33.0009,16500.0
2008-06-26 11:50:00,42.49,42.49,42.37,42.38,13400.0,33.0242,33.0242,32.931,32.9387,13400.0
2008-06-26 12:00:00,42.38,42.4,42.23,42.23,17000.0,32.9387,32.9543,32.8222,32.8222,17000.0
2008-06-26 12:10:00,42.23,42.26,42.05,42.06,30900.0,32.8222,32.8455,32.6823,32.69,30900.0
2008-06-26 12:20:00,42.06,42.15,42.05,42.12,25900.0,32.69,32.76,32.6823,32.7367,25900.0
2008-06-26 12:30:00,42.12,42.14,41.94,42.01,21500.0,32.7367,32.7522,32.5968,32.6512,21500.0
2008-06-26 12:40:00,41.99,42.01,41.9,41.92,16600.0,32.6356,32.6512,32.5657,32.5812,16600.0
2008-06-26 12:50:00,41.92,42.12,41.91,42.12,12700.0,32.5812,32.7367,32.5734,32.7367,12700.0
2008-06-26 13:00:00,42.09,42.23,42.09,42.14,10800.0,32.7133,32.8222,32.7133,32.7522,10800.0
2008-06-26 13:10:00,42.14,42.18,42.1,42.15,17700.0,32.7522,32.7833,32.7211,32.76,17700.0
2008-06-26 13:20:00,42.15,42.17,41.87,41.87,16600.0,32.76,32.7755,32.5424,32.5424,16600.0
2008-06-26 13:30:00,41.89,41.93,41.86,41.92,13000.0,32.5579,32.589,32.5346,32.5812,13000.0
2008-06-26 13:40:00,41.91,42.02,41.91,41.99,7100.0,32.5734,32.6589,32.5734,32.6356,7100.0
2008-06-26 13:50:00,41.99,42.05,41.97,42.0,37200.0,32.6356,32.6823,32.6201,32.6434,37200.0
2008-06-26 14:00:00,42.0,42.04,41.98,42.03,17000.0,32.6434,32.6745,32.6279,32.6667,17000.0
2008-06-26 14:10:00,42.01,42.03,41.88,41.92,17600.0,32.6512,32.6667,32.5501,32.5812,17600.0
2008-06-26 14:20:00,41.91,41.91,41.75,41.86,16400.0,32.5734,32.5734,32.4491,32.5346,16400.0
2008-06-26 14:30:00,41.87,41.93,41.75,41.75,9500.0,32.5424,32.589,32.4491,32.4491,9500.0
2008-06-26 14:40:00,41.77,41.87,41.75,41.78,9700.0,32.4646,32.5424,32.4491,32.4724,9700.0
2008-06-26 14:50:00,41.78,41.79,41.68,41.75,10500.0,32.4724,32.4802,32.3947,32.4491,10500.0
2008-06-26 15:00:00,41.76,41.94,41.75,41.84,19400.0,32.4569,32.5968,32.4491,32.519,19400.0
2008-06-26 15:10:00,41.83,41.98,41.79,41.84,17100.0,32.5113,32.6279,32.4802,32.519,17100.0
2008-06-26 15:20:00,41.82,42.0,41.81,41.93,20700.0,32.5035,32.6434,32.4957,32.589,20700.0
2008-06-26 15:30:00,41.95,41.95,41.79,41.88,18600.0,32.6045,32.6045,32.4802,32.5501,18600.0
2008-06-26 15:40:00,41.87,41.9,41.68,41.81,23000.0,32.5424,32.5657,32.3947,32.4957,23000.0
2008-06-26 15:50:00,41.8,41.81,41.61,41.69,38900.0,32.488,32.4957,32.3403,32.4025,38900.0
2008-06-27 09:30:00,41.56,42.1,41.56,41.75,14000.0,32.3014,32.7211,32.3014,32.4491,14000.0
2008-06-27 09:40:00,41.78,41.78,41.44,41.53,14800.0,32.4724,32.4724,32.2082,32.2781,14800.0
2008-06-27 09:50:00,41.59,41.67,41.43,41.59,20900.0,32.3247,32.3869,32.2004,32.3247,20900.0
2008-06-27 10:00:00,41.6,41.97,41.59,41.76,18100.0,32.3325,32.6201,32.3247,32.4569,18100.0
2008-06-27 10:10:00,41.8,41.84,41.58,41.61,18400.0,32.488,32.519,32.317,32.3403,18400.0
2008-06-27 10:20:00,41.58,41.82,41.58,41.72,20900.0,32.317,32.5035,32.317,32.4258,20900.0
2008-06-27 10:30:00,41.7,41.74,41.57,41.62,34600.0,32.4102,32.4413,32.3092,32.3481,34600.0
2008-06-27 10:40:00,41.67,41.67,41.44,41.45,11000.0,32.3869,32.3869,32.2082,32.2159,11000.0
2008-06-27 10:50:00,41.5,41.73,41.45,41.68,13000.0,32.2548,32.4335,32.2159,32.3947,13000.0
2008-06-27 11:00:00,41.69,41.7,41.61,41.67,6200.0,32.4025,32.4102,32.3403,32.3869,6200.0
2008-06-27 11:10:00,41.66,41.68,41.59,41.68,8800.0,32.3791,32.3947,32.3247,32.3947,8800.0
2008-06-27 11:20:00,41.67,41.7,41.63,41.68,9500.0,32.3869,32.4102,32.3558,32.3947,9500.0
2008-06-27 11:30:00,41.66,41.7,41.61,41.61,5000.0,32.3791,32.4102,32.3403,32.3403,5000.0
2008-06-27 11:40:00,41.61,41.72,41.57,41.68,37500.0,32.3403,32.4258,32.3092,32.3947,37500.0
2008-06-27 11:50:00,41.69,41.69,41.57,41.59,10600.0,32.4025,32.4025,32.3092,32.3247,10600.0
2008-06-27 12:00:00,41.59,41.64,41.57,41.63,11200.0,32.3247,32.3636,32.3092,32.3558,11200.0
2008-06-27 12:10:00,41.64,41.65,41.57,41.6,4800.0,32.3636,32.3714,32.3092,32.3325,4800.0
2008-06-27 12:20:00,41.62,41.66,41.57,41.6,16100.0,32.3481,32.3791,32.3092,32.3325,16100.0
2008-06-27 12:30:00,41.59,41.62,41.54,41.55,8000.0,32.3247,32.3481,32.2859,32.2936,8000.0
2008-06-27 12:40:00,41.55,41.58,41.46,41.51,7400.0,32.2936,32.317,32.2237,32.2626,7400.0
2008-06-27 12:50:00,41.53,41.55,41.41,41.51,9900.0,32.2781,32.2936,32.1848,32.2626,9900.0
2008-06-27 13:00:00,41.52,41.53,41.39,41.39,6400.0,32.2703,32.2781,32.1693,32.1693,6400.0
2008-06-27 13:10:00,41.39,41.39,41.22,41.3,8400.0,32.1693,32.1693,32.0372,32.0993,8400.0
2008-06-27 13:20:00,41.29,41.48,41.29,41.47,5900.0,32.0916,32.2392,32.0916,32.2315,5900.0
2008-06-27 13:30:00,41.47,41.52,41.25,41.25,10200.0,32.2315,32.2703,32.0605,32.0605,10200.0
2008-06-27 13:40:00,41.26,41.28,41.18,41.18,14700.0,32.0683,32.0838,32.0061,32.0061,14700.0
2008-06-27 13:50:00,41.17,41.2,41.09,41.19,7300.0,31.9983,32.0216,31.9361,32.0138,7300.0
2008-06-27 14:00:00,41.2,41.22,41.17,41.22,6500.0,32.0216,32.0372,31.9983,32.0372,6500.0
2008-06-27 14:10:00,41.22,41.34,41.18,41.26,19200.0,32.0372,32.1304,32.0061,32.0683,19200.0
2008-06-27 14:20:00,41.29,41.45,41.22,41.4,25300.0,32.0916,32.2159,32.0372,32.1771,25300.0
2008-06-27 14:30:00,41.42,41.48,41.27,41.39,43400.0,32.1926,32.2392,32.076,32.1693,43400.0
2008-06-27 14:40:00,41.38,41.38,41.18,41.29,14800.0,32.1615,32.1615,32.0061,32.0916,14800.0
2008-06-27 14:50:00,41.29,41.44,41.2,41.41,20000.0,32.0916,32.2082,32.0216,32.1848,20000.0
2008-06-27 15:00:00,41.46,41.46,41.26,41.27,32800.0,32.2237,32.2237,32.0683,32.076,32800.0
2008-06-27 15:10:00,41.27,41.33,41.18,41.21,55300.0,32.076,32.1227,32.0061,32.0294,55300.0
2008-06-27 15:20:00,41.21,41.27,41.11,41.15,43300.0,32.0294,32.076,31.9517,31.9828,43300.0
2008-06-27 15:30:00,41.15,41.16,41.06,41.09,45700.0,31.9828,31.9905,31.9128,31.9361,45700.0
2008-06-27 15:40:00,41.09,41.14,40.89,40.99,82600.0,31.9361,31.975,31.7807,31.8584,82600.0
2008-06-27 15:50:00,40.99,41.0,40.88,40.94,49100.0,31.8584,31.8662,31.7729,31.8195,49100.0
2008-06-30 09:30:00,40.28,41.0,40.28,40.74,19900.0,31.3066,31.8662,31.3066,31.6641,19900.0
2008-06-30 09:40:00,40.78,40.87,40.72,40.78,14300.0,31.6952,31.7651,31.6486,31.6952,14300.0
2008-06-30 09:50:00,40.78,40.8,40.58,40.58,26500.0,31.6952,31.7107,31.5397,31.5397,26500.0
2008-06-30 10:00:00,40.6,40.77,40.6,40.68,15400.0,31.5553,31.6874,31.5553,31.6175,15400.0
2008-06-30 10:10:00,40.66,40.72,40.62,40.68,43400.0,31.6019,31.6486,31.5708,31.6175,43400.0
2008-06-30 10:20:00,40.65,40.74,40.65,40.7,13500.0,31.5941,31.6641,31.5941,31.633,13500.0
2008-06-30 10:30:00,40.73,40.83,40.68,40.75,29800.0,31.6563,31.734,31.6175,31.6719,29800.0
2008-06-30 10:40:00,40.74,40.78,40.68,40.7,21900.0,31.6641,31.6952,31.6175,31.633,21900.0
2008-06-30 10:50:00,40.7,40.72,40.58,40.61,18700.0,31.633,31.6486,31.5397,31.5631,18700.0
2008-06-30 11:00:00,40.61,40.73,40.59,40.6,31400.0,31.5631,31.6563,31.5475,31.5553,31400.0
2008-06-30 11:10:00,40.6,40.67,40.45,40.48,25900.0,31.5553,31.6097,31.4387,31.462,25900.0
2008-06-30 11:20:00,40.49,40.55,40.41,40.53,26800.0,31.4698,31.5164,31.4076,31.5009,26800.0
2008-06-30 11:30:00,40.52,40.55,40.34,40.38,15400.0,31.4931,31.5164,31.3532,31.3843,15400.0
2008-06-30 11:40:00,40.39,40.41,40.28,40.29,19600.0,31.3921,31.4076,31.3066,31.3143,19600.0
2008-06-30 11:50:00,40.29,40.36,40.29,40.29,14200.0,31.3143,31.3688,31.3143,31.3143,14200.0
2008-06-30 12:00:00,40.29,40.32,40.08,40.1,37900.0,31.3143,31.3377,31.1511,31.1667,37900.0
2008-06-30 12:10:00,40.12,40.12,39.95,39.97,54900.0,31.1822,31.1822,31.0501,31.0656,54900.0
2008-06-30 12:20:00,39.97,39.98,39.89,39.96,27600.0,31.0656,31.0734,31.0035,31.0579,27600.0
2008-06-30 12:30:00,39.96,40.1,39.95,40.1,16800.0,31.0579,31.1667,31.0501,31.1667,16800.0
2008-06-30 12:40:00,40.11,40.35,40.11,40.35,16200.0,31.1744,31.361,31.1744,31.361,16200.0
2008-06-30 12:50:00,40.34,40.34,40.28,40.3,14600.0,31.3532,31.3532,31.3066,31.3221,14600.0
2008-06-30 13:00:00,40.3,40.33,40.26,40.32,21500.0,31.3221,31.3454,31.291,31.3377,21500.0
2008-06-30 13:10:00,40.3,40.34,40.26,40.3,19900.0,31.3221,31.3532,31.291,31.3221,19900.0
2008-06-30 13:20:00,40.3,40.34,40.25,40.26,18100.0,31.3221,31.3532,31.2833,31.291,18100.0
2008-06-30 13:30:00,40.27,40.27,40.14,40.16,19100.0,31.2988,31.2988,31.1978,31.2133,19100.0
2008-06-30 13:40:00,40.17,40.31,40.16,40.3,15800.0,31.2211,31.3299,31.2133,31.3221,15800.0
2008-06-30 13:50:00,40.3,40.32,40.24,40.24,21100.0,31.3221,31.3377,31.2755,31.2755,21100.0
2008-06-30 14:00:00,40.24,40.29,40.22,40.24,23700.0,31.2755,31.3143,31.2599,31.2755,23700.0
2008-06-30 14:10:00,40.24,40.29,40.23,40.26,18600.0,31.2755,31.3143,31.2677,31.291,18600.0
2008-06-30 14:20:00,40.25,40.28,40.24,40.26,22600.0,31.2833,31.3066,31.2755,31.291,22600.0
2008-06-30 14:30:00,40.27,40.28,40.21,40.22,21200.0,31.2988,31.3066,31.2522,31.2599,21200.0
2008-06-30 14:40:00,40.22,40.26,40.21,40.24,17900.0,31.2599,31.291,31.2522,31.2755,17900.0
2008-06-30 14:50:00,40.22,40.28,40.2,40.21,20400.0,31.2599,31.3066,31.2444,31.2522,20400.0
2008-06-30 15:00:00,40.21,40.25,40.2,40.2,24900.0,31.2522,31.2833,31.2444,31.2444,24900.0
2008-06-30 15:10:00,40.21,40.31,40.17,40.26,23500.0,31.2522,31.3299,31.2211,31.291,23500.0
2008-06-30 15:20:00,40.25,40.27,40.06,40.06,26000.0,31.2833,31.2988,31.1356,31.1356,26000.0
2008-06-30 15:30:00,40.06,40.18,40.01,40.12,44100.0,31.1356,31.2289,31.0967,31.1822,44100.0
2008-06-30 15:40:00,40.09,40.14,39.91,39.97,43200.0,31.1589,31.1978,31.019,31.0656,43200.0
2008-06-30 15:50:00,39.98,40.02,39.8,39.88,86300.0,31.0734,31.1045,30.9335,30.9957,86300.0
2008-07-01 09:30:00,39.4,39.6,39.25,39.51,19700.0,30.6226,30.7781,30.506,30.7081,19700.0
2008-07-01 09:40:00,39.47,39.53,39.1,39.11,21000.0,30.677,30.7237,30.3894,30.3972,21000.0
2008-07-01 09:50:00,39.12,39.24,39.06,39.19,5600.0,30.405,30.4983,30.3584,30.4594,5600.0
2008-07-01 10:00:00,39.23,39.45,39.23,39.34,15700.0,30.4905,30.6615,30.4905,30.576,15700.0
2008-07-01 10:10:00,39.34,39.36,39.15,39.18,20500.0,30.576,30.5915,30.4283,30.4516,20500.0
2008-07-01 10:20:00,39.18,39.28,39.0,39.18,28700.0,30.4516,30.5293,30.3117,30.4516,28700.0
2008-07-01 10:30:00,39.18,39.28,39.17,39.25,8200.0,30.4516,30.5293,30.4439,30.506,8200.0
2008-07-01 10:40:00,39.24,39.28,39.18,39.21,15300.0,30.4983,30.5293,30.4516,30.4749,15300.0
2008-07-01 10:50:00,39.24,39.32,39.17,39.31,19000.0,30.4983,30.5604,30.4439,30.5527,19000.0
2008-07-01 11:00:00,39.31,39.36,39.3,39.34,76800.0,30.5527,30.5915,30.5449,30.576,76800.0
2008-07-01 11:10:00,39.33,39.33,39.22,39.27,30400.0,30.5682,30.5682,30.4827,30.5216,30400.0
2008-07-01 11:20:00,39.27,39.31,39.25,39.28,16700.0,30.5216,30.5527,30.506,30.5293,16700.0
2008-07-01 11:30:00,39.28,39.3,39.25,39.29,14300.0,30.5293,30.5449,30.506,30.5371,14300.0
2008-07-01 11:40:00,39.27,39.31,39.27,39.3,13700.0,30.5216,30.5527,30.5216,30.5449,13700.0
2008-07-01 11:50:00,39.3,39.31,39.27,39.28,17600.0,30.5449,30.5527,30.5216,30.5293,17600.0
2008-07-01 12:00:00,39.28,39.28,39.2,39.24,9500.0,30.5293,30.5293,30.4672,30.4983,9500.0
2008-07-01 12:10:00,39.24,39.24,39.06,39.17,13500.0,30.4983,30.4983,30.3584,30.4439,13500.0
2008-07-01 12:20:00,39.18,39.21,38.97,38.97,11700.0,30.4516,30.4749,30.2884,30.2884,11700.0
2008-07-01 12:30:00,38.98,39.12,38.98,39.11,10200.0,30.2962,30.405,30.2962,30.3972,10200.0
2008-07-01 12:40:00,39.1,39.13,38.89,38.94,13800.0,30.3894,30.4128,30.2262,30.2651,13800.0
2008-07-01 12:50:00,38.93,39.13,38.93,39.1,31700.0,30.2573,30.4128,30.2573,30.3894,31700.0
2008-07-01 13:00:00,39.1,39.25,39.1,39.14,39500.0,30.3894,30.506,30.3894,30.4205,39500.0
2008-07-01 13:10:00,39.13,39.23,38.84,38.84,68500.0,30.4128,30.4905,30.1874,30.1874,68500.0
2008-07-01 13:20:00,38.84,39.03,38.83,39.0,72900.0,30.1874,30.335,30.1796,30.3117,72900.0
2008-07-01 13:30:00,39.0,39.0,38.91,38.95,11100.0,30.3117,30.3117,30.2418,30.2729,11100.0
2008-07-01 13:40:00,38.97,39.07,38.94,39.07,25100.0,30.2884,30.3661,30.2651,30.3661,25100.0
2008-07-01 13:50:00,39.07,39.18,39.05,39.13,25400.0,30.3661,30.4516,30.3506,30.4128,25400.0
2008-07-01 14:00:00,39.15,39.31,39.13,39.29,24400.0,30.4283,30.5527,30.4128,30.5371,24400.0
2008-07-01 14:10:00,39.3,39.36,39.21,39.3,20100.0,30.5449,30.5915,30.4749,30.5449,20100.0
2008-07-01 14:20:00,39.32,39.41,39.3,39.35,29300.0,30.5604,30.6304,30.5449,30.5838,29300.0
2008-07-01 14:30:00,39.35,39.37,39.23,39.3,47400.0,30.5838,30.5993,30.4905,30.5449,47400.0
2008-07-01 14:40:00,39.3,39.69,39.3,39.61,24200.0,30.5449,30.848,30.5449,30.7858,24200.0
2008-07-01 14:50:00,39.61,39.72,39.54,39.62,16400.0,30.7858,30.8713,30.7314,30.7936,16400.0
2008-07-01 15:00:00,39.64,39.86,39.53,39.83,31100.0,30.8092,30.9801,30.7237,30.9568,31100.0
2008-07-01 15:10:00,39.81,39.93,39.81,39.83,36200.0,30.9413,31.0345,30.9413,30.9568,36200.0
2008-07-01 15:20:00,39.83,40.01,39.81,39.93,37400.0,30.9568,31.0967,30.9413,31.0345,37400.0
2008-07-01 15:30:00,39.91,40.08,39.85,40.05,28900.0,31.019,31.1511,30.9724,31.1278,28900.0
2008-07-01 15:40:00,40.03,40.1,39.9,40.02,39400.0,31.1123,31.1667,31.0112,31.1045,39400.0
2008-07-01 15:50:00,40.02,40.16,39.99,39.99,38900.0,31.1045,31.2133,31.0812,31.0812,38900.0
2008-07-02 09:30:00,40.04,40.31,39.9,40.31,16100.0,31.12,31.3299,31.0112,31.3299,16100.0
2008-07-02 09:40:00,40.31,40.55,40.28,40.49,20600.0,31.3299,31.5164,31.3066,31.4698,20600.0
2008-07-02 09:50:00,40.48,40.48,40.15,40.32,11500.0,31.462,31.462,31.2055,31.3377,11500.0
2008-07-02 10:00:00,40.33,40.53,40.28,40.39,16400.0,31.3454,31.5009,31.3066,31.3921,16400.0
2008-07-02 10:10:00,40.36,40.37,40.07,40.2,24600.0,31.3688,31.3765,31.1434,31.2444,24600.0
2008-07-02 10:20:00,40.2,40.25,40.1,40.12,20400.0,31.2444,31.2833,31.1667,31.1822,20400.0
2008-07-02 10:30:00,40.18,40.42,40.11,40.3,43800.0,31.2289,31.4154,31.1744,31.3221,43800.0
2008-07-02 10:40:00,40.31,40.36,40.14,40.35,42000.0,31.3299,31.3688,31.1978,31.361,42000.0
2008-07-02 10:50:00,40.31,40.37,40.31,40.34,8900.0,31.3299,31.3765,31.3299,31.3532,8900.0
2008-07-02 11:00:00,40.34,40.34,40.17,40.24,19700.0,31.3532,31.3532,31.2211,31.2755,19700.0
2008-07-02 11:10:00,40.23,40.31,40.18,40.29,13900.0,31.2677,31.3299,31.2289,31.3143,13900.0
2008-07-02 11:20:00,40.29,40.39,40.14,40.29,47900.0,31.3143,31.3921,31.1978,31.3143,47900.0
2008-07-02 11:30:00,40.29,40.29,40.04,40.07,12000.0,31.3143,31.3143,31.12,31.1434,12000.0
2008-07-02 11:40:00,40.07,40.1,39.74,39.79,11100.0,31.1434,31.1667,30.8869,30.9257,11100.0
2008-07-02 11:50:00,39.8,39.87,39.65,39.87,21100.0,30.9335,30.9879,30.8169,30.9879,21100.0
2008-07-02 12:00:00,39.87,39.96,39.82,39.96,33800.0,30.9879,31.0579,30.9491,31.0579,33800.0
2008-07-02 12:10:00,39.96,39.96,39.87,39.9,3900.0,31.0579,31.0579,30.9879,31.0112,3900.0
2008-07-02 12:20:00,39.9,39.91,39.76,39.88,37500.0,31.0112,31.019,30.9024,30.9957,37500.0
2008-07-02 12:30:00,39.88,39.92,39.81,39.9,40800.0,30.9957,31.0268,30.9413,31.0112,40800.0
2008-07-02 12:40:00,39.92,39.92,39.77,39.77,13100.0,31.0268,31.0268,30.9102,30.9102,13100.0
2008-07-02 12:50:00,39.77,39.9,39.77,39.9,16700.0,30.9102,31.0112,30.9102,31.0112,16700.0
2008-07-02 13:00:00,39.9,39.92,39.83,39.9,19500.0,31.0112,31.0268,30.9568,31.0112,19500.0
2008-07-02 13:10:00,39.9,39.9,39.84,39.84,10200.0,31.0112,31.0112,30.9646,30.9646,10200.0
2008-07-02 13:20:00,39.85,39.92,39.84,39.9,23300.0,30.9724,31.0268,30.9646,31.0112,23300.0
2008-07-02 13:30:00,39.9,39.9,39.83,39.84,15100.0,31.0112,31.0112,30.9568,30.9646,15100.0
2008-07-02 13:40:00,39.84,39.92,39.78,39.92,16100.0,30.9646,31.0268,30.918,31.0268,16100.0
2008-07-02 13:50:00,39.92,40.03,39.89,40.01,13200.0,31.0268,31.1123,31.0035,31.0967,13200.0
2008-07-02 14:00:00,40.01,40.12,40.01,40.04,18100.0,31.0967,31.1822,31.0967,31.12,18100.0
2008-07-02 14:10:00,40.05,40.06,40.0,40.03,17600.0,31.1278,31.1356,31.089,31.1123,17600.0
2008-07-02 14:20:00,40.04,40.06,39.89,39.94,49900.0,31.12,31.1356,31.0035,31.0423,49900.0
2008-07-02 14:30:00,39.94,39.94,39.66,39.71,33000.0,31.0423,31.0423,30.8247,30.8636,33000.0
2008-07-02 14:40:00,39.71,39.92,39.68,39.84,51900.0,30.8636,31.0268,30.8402,30.9646,51900.0
2008-07-02 14:50:00,39.83,39.92,39.66,39.66,40600.0,30.9568,31.0268,30.8247,30.8247,40600.0
2008-07-02 15:00:00,39.66,39.73,39.48,39.49,49800.0,30.8247,30.8791,30.6848,30.6926,49800.0
2008-07-02 15:10:00,39.49,39.59,39.44,39.49,42200.0,30.6926,30.7703,30.6537,30.6926,42200.0
2008-07-02 15:20:00,39.44,39.5,39.31,39.31,27100.0,30.6537,30.7003,30.5527,30.5527,27100.0
2008-07-02 15:30:00,39.31,39.31,39.06,39.11,46500.0,30.5527,30.5527,30.3584,30.3972,46500.0
2008-07-02 15:40:00,39.14,39.15,38.95,39.0,53500.0,30.4205,30.4283,30.2729,30.3117,53500.0
2008-07-02 15:50:00,39.0,39.0,38.83,38.85,77100.0,30.3117,30.3117,30.1796,30.1951,77100.0
2008-07-03 09:30:00,38.85,38.94,38.69,38.9,18200.0,30.1951,30.2651,30.0708,30.234,18200.0
2008-07-03 09:40:00,38.87,39.11,38.51,38.67,23900.0,30.2107,30.3972,29.9309,30.0552,23900.0
2008-07-03 09:50:00,38.66,38.8,38.42,38.62,24400.0,30.0475,30.1563,29.8609,30.0164,24400.0
2008-07-03 10:00:00,38.61,38.61,38.0,38.47,46600.0,30.0086,30.0086,29.5345,29.8998,46600.0
2008-07-03 10:10:00,38.43,38.68,38.3,38.58,19800.0,29.8687,30.063,29.7677,29.9853,19800.0
2008-07-03 10:20:00,38.56,38.73,38.48,38.68,13900.0,29.9697,30.1019,29.9076,30.063,13900.0
2008-07-03 10:30:00,38.73,38.78,38.53,38.69,15800.0,30.1019,30.1407,29.9464,30.0708,15800.0
2008-07-03 10:40:00,38.69,38.75,38.41,38.64,12600.0,30.0708,30.1174,29.8532,30.0319,12600.0
2008-07-03 10:50:00,38.64,38.79,38.62,38.71,14400.0,30.0319,30.1485,30.0164,30.0863,14400.0
2008-07-03 11:00:00,38.69,39.06,38.69,39.04,15600.0,30.0708,30.3584,30.0708,30.3428,15600.0
2008-07-03 11:10:00,39.06,39.13,38.98,39.03,11100.0,30.3584,30.4128,30.2962,30.335,11100.0
2008-07-03 11:20:00,39.04,39.08,38.89,39.04,10600.0,30.3428,30.3739,30.2262,30.3428,10600.0
2008-07-03 11:30:00,39.05,39.08,38.76,38.85,10400.0,30.3506,30.3739,30.1252,30.1951,10400.0
2008-07-03 11:40:00,38.84,38.86,38.7,38.7,7300.0,30.1874,30.2029,30.0786,30.0786,7300.0
2008-07-03 11:50:00,38.75,38.8,38.59,38.63,6900.0,30.1174,30.1563,29.9931,30.0242,6900.0
2008-07-03 12:00:00,38.65,38.67,38.46,38.48,11900.0,30.0397,30.0552,29.892,29.9076,11900.0
2008-07-03 12:10:00,38.5,38.74,38.47,38.73,7500.0,29.9231,30.1096,29.8998,30.1019,7500.0
2008-07-03 12:20:00,38.73,38.77,38.6,38.72,7100.0,30.1019,30.133,30.0008,30.0941,7100.0
2008-07-03 12:30:00,38.71,38.78,38.49,38.76,7800.0,30.0863,30.1407,29.9153,30.1252,7800.0
2008-07-03 12:40:00,38.77,38.96,38.66,38.92,12400.0,30.133,30.2806,30.0475,30.2495,12400.0
2008-07-03 12:50:00,38.84,38.92,38.7,38.77,20000.0,30.1874,30.2495,30.0786,30.133,20000.0
2008-07-07 09:30:00,39.02,39.24,39.02,39.16,16200.0,30.3273,30.4983,30.3273,30.4361,16200.0
2008-07-07 09:40:00,39.16,39.2,38.99,39.06,7200.0,30.4361,30.4672,30.304,30.3584,7200.0
2008-07-07 09:50:00,39.1,39.35,39.05,39.33,10200.0,30.3894,30.5838,30.3506,30.5682,10200.0
2008-07-07 10:00:00,39.32,39.4,39.29,39.3,12100.0,30.5604,30.6226,30.5371,30.5449,12100.0
2008-07-07 10:10:00,39.38,39.38,39.02,39.05,19200.0,30.6071,30.6071,30.3273,30.3506,19200.0
2008-07-07 10:20:00,39.06,39.14,39.04,39.09,13000.0,30.3584,30.4205,30.3428,30.3817,13000.0
2008-07-07 10:30:00,39.1,39.12,38.98,39.12,12300.0,30.3894,30.405,30.2962,30.405,12300.0
2008-07-07 10:40:00,39.11,39.22,39.11,39.21,4700.0,30.3972,30.4827,30.3972,30.4749,4700.0
2008-07-07 10:50:00,39.21,39.3,39.2,39.27,15600.0,30.4749,30.5449,30.4672,30.5216,15600.0
2008-07-07 11:00:00,39.26,39.31,39.12,39.14,4700.0,30.5138,30.5527,30.405,30.4205,4700.0
2008-07-07 11:10:00,39.09,39.17,38.99,39.15,9600.0,30.3817,30.4439,30.304,30.4283,9600.0
2008-07-07 11:20:00,39.17,39.24,39.15,39.24,7600.0,30.4439,30.4983,30.4283,30.4983,7600.0
2008-07-07 11:30:00,39.23,39.3,39.19,39.26,12200.0,30.4905,30.5449,30.4594,30.5138,12200.0
2008-07-07 11:40:00,39.25,39.32,39.22,39.25,9400.0,30.506,30.5604,30.4827,30.506,9400.0
2008-07-07 11:50:00,39.26,39.29,39.25,39.27,7900.0,30.5138,30.5371,30.506,30.5216,7900.0
2008-07-07 12:00:00,39.26,39.35,39.26,39.33,12900.0,30.5138,30.5838,30.5138,30.5682,12900.0
2008-07-07 12:10:00,39.32,39.32,39.07,39.21,28200.0,30.5604,30.5604,30.3661,30.4749,28200.0
2008-07-07 12:20:00,39.21,39.3,38.93,38.93,25000.0,30.4749,30.5449,30.2573,30.2573,25000.0
2008-07-07 12:30:00,38.94,39.0,38.86,38.88,9300.0,30.2651,30.3117,30.2029,30.2185,9300.0
2008-07-07 12:40:00,38.9,38.9,38.77,38.77,8900.0,30.234,30.234,30.133,30.133,8900.0
2008-07-07 12:50:00,38.76,38.8,38.4,38.4,10700.0,30.1252,30.1563,29.8454,29.8454,10700.0
2008-07-07 13:00:00,38.4,38.45,38.26,38.33,13400.0,29.8454,29.8843,29.7366,29.791,13400.0
2008-07-07 13:10:00,38.32,38.33,38.18,38.22,18300.0,29.7832,29.791,29.6744,29.7055,18300.0
2008-07-07 13:20:00,38.23,38.25,38.17,38.25,16400.0,29.7133,29.7288,29.6666,29.7288,16400.0
2008-07-07 13:30:00,38.25,38.3,38.15,38.23,47800.0,29.7288,29.7677,29.6511,29.7133,47800.0
2008-07-07 13:40:00,38.25,38.33,38.2,38.33,27400.0,29.7288,29.791,29.6899,29.791,27400.0
2008-07-07 13:50:00,38.29,38.34,38.24,38.32,4800.0,29.7599,29.7988,29.721,29.7832,4800.0
2008-07-07 14:00:00,38.29,38.37,38.1,38.17,12200.0,29.7599,29.8221,29.6122,29.6666,12200.0
2008-07-07 14:10:00,38.15,38.23,38.11,38.2,11200.0,29.6511,29.7133,29.62,29.6899,11200.0
2008-07-07 14:20:00,38.18,38.29,38.13,38.15,21000.0,29.6744,29.7599,29.6355,29.6511,21000.0
2008-07-07 14:30:00,38.13,38.19,38.07,38.07,16500.0,29.6355,29.6822,29.5889,29.5889,16500.0
2008-07-07 14:40:00,38.08,38.1,38.0,38.05,15900.0,29.5967,29.6122,29.5345,29.5734,15900.0
2008-07-07 14:50:00,38.07,38.07,38.0,38.03,14900.0,29.5889,29.5889,29.5345,29.5578,14900.0
2008-07-07 15:00:00,38.04,38.3,38.04,38.2,31200.0,29.5656,29.7677,29.5656,29.6899,31200.0
2008-07-07 15:10:00,38.2,38.51,38.17,38.51,47300.0,29.6899,29.9309,29.6666,29.9309,47300.0
2008-07-07 15:20:00,38.51,38.57,38.36,38.55,19400.0,29.9309,29.9775,29.8143,29.962,19400.0
2008-07-07 15:30:00,38.55,38.75,38.49,38.71,30300.0,29.962,30.1174,29.9153,30.0863,30300.0
2008-07-07 15:40:00,38.74,38.8,38.46,38.47,24600.0,30.1096,30.1563,29.892,29.8998,24600.0
2008-07-07 15:50:00,38.43,38.49,38.22,38.26,31800.0,29.8687,29.9153,29.7055,29.7366,31800.0
2008-07-08 09:30:00,38.24,38.58,38.09,38.33,14100.0,29.721,29.9853,29.6045,29.791,14100.0
2008-07-08 09:40:00,38.35,38.44,38.2,38.2,9000.0,29.8065,29.8765,29.6899,29.6899,9000.0
2008-07-08 09:50:00,38.17,38.26,37.88,37.88,21600.0,29.6666,29.7366,29.4412,29.4412,21600.0
2008-07-08 10:00:00,37.88,37.93,37.62,37.88,21000.0,29.4412,29.4801,29.2392,29.4412,21000.0
2008-07-08 10:10:00,37.88,38.01,37.67,37.85,16800.0,29.4412,29.5423,29.278,29.4179,16800.0
2008-07-08 10:20:00,37.82,37.82,37.44,37.67,31700.0,29.3946,29.3946,29.0993,29.278,31700.0
2008-07-08 10:30:00,37.69,37.75,37.37,37.55,22000.0,29.2936,29.3402,29.0449,29.1848,22000.0
2008-07-08 10:40:00,37.5,37.66,37.44,37.65,23800.0,29.1459,29.2702,29.0993,29.2625,23800.0
2008-07-08 10:50:00,37.66,37.99,37.66,37.86,19400.0,29.2702,29.5267,29.2702,29.4257,19400.0
2008-07-08 11:00:00,37.86,37.96,37.67,37.76,18600.0,29.4257,29.5034,29.278,29.348,18600.0
2008-07-08 11:10:00,37.78,38.0,37.78,37.96,27300.0,29.3635,29.5345,29.3635,29.5034,27300.0
2008-07-08 11:20:00,37.96,38.03,37.93,37.98,18800.0,29.5034,29.5578,29.4801,29.519,18800.0
2008-07-08 11:30:00,37.96,38.03,37.92,38.0,18500.0,29.5034,29.5578,29.4723,29.5345,18500.0
2008-07-08 11:40:00,37.94,37.94,37.77,37.93,9700.0,29.4879,29.4879,29.3557,29.4801,9700.0
2008-07-08 11:50:00,37.94,37.96,37.77,37.79,7900.0,29.4879,29.5034,29.3557,29.3713,7900.0
2008-07-08 12:00:00,37.8,37.99,37.8,37.94,12000.0,29.3791,29.5267,29.3791,29.4879,12000.0
2008-07-08 12:10:00,37.91,37.94,37.81,37.82,15500.0,29.4646,29.4879,29.3868,29.3946,15500.0
2008-07-08 12:20:00,37.84,38.0,37.75,37.99,22500.0,29.4101,29.5345,29.3402,29.5267,22500.0
2008-07-08 12:30:00,37.99,38.03,37.84,37.89,40100.0,29.5267,29.5578,29.4101,29.449,40100.0
2008-07-08 12:40:00,37.87,37.9,37.76,37.83,14200.0,29.4335,29.4568,29.348,29.4024,14200.0
2008-07-08 12:50:00,37.84,37.89,37.83,37.83,7000.0,29.4101,29.449,29.4024,29.4024,7000.0
2008-07-08 13:00:00,37.83,37.89,37.76,37.85,13200.0,29.4024,29.449,29.348,29.4179,13200.0
2008-07-08 13:10:00,37.82,37.85,37.56,37.58,25400.0,29.3946,29.4179,29.1925,29.2081,25400.0
2008-07-08 13:20:00,37.59,37.66,37.52,37.59,9900.0,29.2158,29.2702,29.1614,29.2158,9900.0
2008-07-08 13:30:00,37.59,37.59,37.41,37.41,23900.0,29.2158,29.2158,29.0759,29.0759,23900.0
2008-07-08 13:40:00,37.4,37.61,37.4,37.47,20000.0,29.0682,29.2314,29.0682,29.1226,20000.0
2008-07-08 13:50:00,37.49,37.57,37.44,37.54,18600.0,29.1381,29.2003,29.0993,29.177,18600.0
2008-07-08 14:00:00,37.56,37.63,37.48,37.58,30900.0,29.1925,29.2469,29.1303,29.2081,30900.0
2008-07-08 14:10:00,37.57,37.61,37.49,37.56,34000.0,29.2003,29.2314,29.1381,29.1925,34000.0
2008-07-08 14:20:00,37.56,37.6,37.47,37.55,31700.0,29.1925,29.2236,29.1226,29.1848,31700.0
2008-07-08 14:30:00,37.57,37.74,37.5,37.7,18600.0,29.2003,29.3324,29.1459,29.3013,18600.0
2008-07-08 14:40:00,37.7,37.96,37.7,37.88,26100.0,29.3013,29.5034,29.3013,29.4412,26100.0
2008-07-08 14:50:00,37.89,38.06,37.87,38.05,20800.0,29.449,29.5811,29.4335,29.5734,20800.0
2008-07-08 15:00:00,38.07,38.21,38.0,38.19,28000.0,29.5889,29.6977,29.5345,29.6822,28000.0
2008-07-08 15:10:00,38.19,38.21,38.09,38.17,24400.0,29.6822,29.6977,29.6045,29.6666,24400.0
2008-07-08 15:20:00,38.19,38.36,38.16,38.36,27700.0,29.6822,29.8143,29.6589,29.8143,27700.0
2008-07-08 15:30:00,38.36,38.37,38.25,38.27,42500.0,29.8143,29.8221,29.7288,29.7444,42500.0
2008-07-08 15:40:00,38.27,38.41,38.2,38.41,41700.0,29.7444,29.8532,29.6899,29.8532,41700.0
2008-07-08 15:50:00,38.4,38.77,38.4,38.71,91900.0,29.8454,30.133,29.8454,30.0863,91900.0
2008-07-09 09:30:00,38.95,39.02,38.76,38.77,10100.0,30.2729,30.3273,30.1252,30.133,10100.0
2008-07-09 09:40:00,38.77,38.79,38.49,38.66,9800.0,30.133,30.1485,29.9153,30.0475,9800.0
2008-07-09 09:50:00,38.57,38.63,38.48,38.62,16100.0,29.9775,30.0242,29.9076,30.0164,16100.0
2008-07-09 10:00:00,38.61,38.66,38.56,38.63,10100.0,30.0086,30.0475,29.9697,30.0242,10100.0
2008-07-09 10:10:00,38.64,38.93,38.64,38.83,14700.0,30.0319,30.2573,30.0319,30.1796,14700.0
2008-07-09 10:20:00,38.78,39.12,38.76,39.01,16200.0,30.1407,30.405,30.1252,30.3195,16200.0
2008-07-09 10:30:00,39.06,39.16,38.94,39.05,34300.0,30.3584,30.4361,30.2651,30.3506,34300.0
2008-07-09 10:40:00,39.08,39.17,39.01,39.17,26300.0,30.3739,30.4439,30.3195,30.4439,26300.0
2008-07-09 10:50:00,39.15,39.34,39.15,39.31,18700.0,30.4283,30.576,30.4283,30.5527,18700.0
2008-07-09 11:00:00,39.31,39.4,39.24,39.27,12100.0,30.5527,30.6226,30.4983,30.5216,12100.0
2008-07-09 11:10:00,39.25,39.3,39.16,39.17,8400.0,30.506,30.5449,30.4361,30.4439,8400.0
2008-07-09 11:20:00,39.2,39.22,39.1,39.18,10200.0,30.4672,30.4827,30.3894,30.4516,10200.0
2008-07-09 11:30:00,39.19,39.23,39.08,39.09,19000.0,30.4594,30.4905,30.3739,30.3817,19000.0
2008-07-09 11:40:00,39.12,39.17,39.02,39.17,7600.0,30.405,30.4439,30.3273,30.4439,7600.0
2008-07-09 11:50:00,39.08,39.14,39.0,39.13,6500.0,30.3739,30.4205,30.3117,30.4128,6500.0
2008-07-09 12:00:00,39.11,39.12,38.99,39.09,13800.0,30.3972,30.405,30.304,30.3817,13800.0
2008-07-09 12:10:00,39.11,39.29,39.05,39.22,15300.0,30.3972,30.5371,30.3506,30.4827,15300.0
2008-07-09 12:20:00,39.22,39.3,39.22,39.25,14500.0,30.4827,30.5449,30.4827,30.506,14500.0
2008-07-09 12:30:00,39.27,39.29,39.06,39.18,22300.0,30.5216,30.5371,30.3584,30.4516,22300.0
2008-07-09 12:40:00,39.15,39.19,39.1,39.13,22200.0,30.4283,30.4594,30.3894,30.4128,22200.0
2008-07-09 12:50:00,39.13,39.27,39.11,39.23,14700.0,30.4128,30.5216,30.3972,30.4905,14700.0
2008-07-09 13:00:00,39.23,39.23,38.99,39.0,13100.0,30.4905,30.4905,30.304,30.3117,13100.0
2008-07-09 13:10:00,39.01,39.06,38.97,39.06,11100.0,30.3195,30.3584,30.2884,30.3584,11100.0
2008-07-09 13:20:00,39.06,39.13,39.0,39.03,14800.0,30.3584,30.4128,30.3117,30.335,14800.0
2008-07-09 13:30:00,39.05,39.13,39.0,39.06,11900.0,30.3506,30.4128,30.3117,30.3584,11900.0
2008-07-09 13:40:00,39.07,39.1,39.02,39.07,18300.0,30.3661,30.3894,30.3273,30.3661,18300.0
2008-07-09 13:50:00,39.07,39.15,39.05,39.15,15800.0,30.3661,30.4283,30.3506,30.4283,15800.0
2008-07-09 14:00:00,39.16,39.17,39.04,39.12,25300.0,30.4361,30.4439,30.3428,30.405,25300.0
2008-07-09 14:10:00,39.11,39.22,39.05,39.08,26600.0,30.3972,30.4827,30.3506,30.3739,26600.0
2008-07-09 14:20:00,39.08,39.14,39.06,39.11,20400.0,30.3739,30.4205,30.3584,30.3972,20400.0
2008-07-09 14:30:00,39.11,39.16,39.03,39.07,22500.0,30.3972,30.4361,30.335,30.3661,22500.0
2008-07-09 14:40:00,39.07,39.08,38.97,39.0,19700.0,30.3661,30.3739,30.2884,30.3117,19700.0
2008-07-09 14:50:00,39.0,39.01,38.93,38.93,31200.0,30.3117,30.3195,30.2573,30.2573,31200.0
2008-07-09 15:00:00,38.91,38.91,38.8,38.8,14300.0,30.2418,30.2418,30.1563,30.1563,14300.0
2008-07-09 15:10:00,38.78,38.85,38.72,38.74,16800.0,30.1407,30.1951,30.0941,30.1096,16800.0
2008-07-09 15:20:00,38.74,38.86,38.71,38.74,16700.0,30.1096,30.2029,30.0863,30.1096,16700.0
2008-07-09 15:30:00,38.77,38.85,38.62,38.64,26200.0,30.133,30.1951,30.0164,30.0319,26200.0
2008-07-09 15:40:00,38.64,38.66,38.37,38.42,23000.0,30.0319,30.0475,29.8221,29.8609,23000.0
2008-07-09 15:50:00,38.39,38.62,38.39,38.59,50600.0,29.8376,30.0164,29.8376,29.9931,50600.0
2008-07-10 09:30:00,38.71,42.45,38.71,39.8,63800.0,30.0863,32.9931,30.0863,30.9335,63800.0
2008-07-10 09:40:00,39.7,40.12,39.44,40.06,71100.0,30.8558,31.1822,30.6537,31.1356,71100.0
2008-07-10 09:50:00,40.09,40.09,39.69,39.76,57600.0,31.1589,31.1589,30.848,30.9024,57600.0
2008-07-10 10:00:00,39.76,39.85,39.55,39.55,40000.0,30.9024,30.9724,30.7392,30.7392,40000.0
2008-07-10 10:10:00,39.47,39.53,38.98,38.99,25800.0,30.677,30.7237,30.2962,30.304,25800.0
2008-07-10 10:20:00,39.0,39.2,38.92,39.03,19900.0,30.3117,30.4672,30.2495,30.335,19900.0
2008-07-10 10:30:00,39.05,39.19,38.95,39.13,26000.0,30.3506,30.4594,30.2729,30.4128,26000.0
2008-07-10 10:40:00,39.16,39.43,39.16,39.3,17000.0,30.4361,30.6459,30.4361,30.5449,17000.0
2008-07-10 10:50:00,39.29,39.3,38.98,39.01,19400.0,30.5371,30.5449,30.2962,30.3195,19400.0
2008-07-10 11:00:00,39.06,39.12,38.86,38.89,20100.0,30.3584,30.405,30.2029,30.2262,20100.0
2008-07-10 11:10:00,38.87,38.98,38.66,38.77,25500.0,30.2107,30.2962,30.0475,30.133,25500.0
2008-07-10 11:20:00,38.78,38.91,38.71,38.86,16100.0,30.1407,30.2418,30.0863,30.2029,16100.0
2008-07-10 11:30:00,38.87,39.02,38.87,38.87,20900.0,30.2107,30.3273,30.2107,30.2107,20900.0
2008-07-10 11:40:00,38.9,38.93,38.78,38.85,9700.0,30.234,30.2573,30.1407,30.1951,9700.0
2008-07-10 11:50:00,38.88,39.09,38.88,39.06,31200.0,30.2185,30.3817,30.2185,30.3584,31200.0
2008-07-10 12:00:00,39.0,39.14,38.95,39.11,170600.0,30.3117,30.4205,30.2729,30.3972,170600.0
2008-07-10 12:10:00,39.09,39.28,39.07,39.26,15200.0,30.3817,30.5293,30.3661,30.5138,15200.0
2008-07-10 12:20:00,39.25,39.36,39.19,39.31,27600.0,30.506,30.5915,30.4594,30.5527,27600.0
2008-07-10 12:30:00,39.31,39.33,39.19,39.21,79500.0,30.5527,30.5682,30.4594,30.4749,79500.0
2008-07-10 12:40:00,39.22,39.22,39.06,39.1,9700.0,30.4827,30.4827,30.3584,30.3894,9700.0
2008-07-10 12:50:00,39.12,39.12,38.95,39.02,20400.0,30.405,30.405,30.2729,30.3273,20400.0
2008-07-10 13:00:00,39.03,39.25,39.03,39.17,7900.0,30.335,30.506,30.335,30.4439,7900.0
2008-07-10 13:10:00,39.14,39.24,39.1,39.2,10200.0,30.4205,30.4983,30.3894,30.4672,10200.0
2008-07-10 13:20:00,39.22,39.49,39.17,39.2,77200.0,30.4827,30.6926,30.4439,30.4672,77200.0
2008-07-10 13:30:00,39.23,39.3,39.05,39.25,36400.0,30.4905,30.5449,30.3506,30.506,36400.0
2008-07-10 13:40:00,39.25,39.25,39.08,39.19,28000.0,30.506,30.506,30.3739,30.4594,28000.0
2008-07-10 13:50:00,39.23,39.35,39.19,39.28,48700.0,30.4905,30.5838,30.4594,30.5293,48700.0
2008-07-10 14:00:00,39.3,39.32,39.22,39.27,23500.0,30.5449,30.5604,30.4827,30.5216,23500.0
2008-07-10 14:10:00,39.26,39.33,39.11,39.13,13800.0,30.5138,30.5682,30.3972,30.4128,13800.0
2008-07-10 14:20:00,39.13,39.23,38.88,39.03,21200.0,30.4128,30.4905,30.2185,30.335,21200.0
2008-07-10 14:30:00,39.03,39.14,38.99,39.09,25300.0,30.335,30.4205,30.304,30.3817,25300.0
2008-07-10 14:40:00,39.12,39.13,38.85,38.9,18100.0,30.405,30.4128,30.1951,30.234,18100.0
2008-07-10 14:50:00,38.89,39.0,38.71,38.86,23900.0,30.2262,30.3117,30.0863,30.2029,23900.0
2008-07-10 15:00:00,38.83,39.09,38.77,39.0,33000.0,30.1796,30.3817,30.133,30.3117,33000.0
2008-07-10 15:10:00,39.05,39.22,38.92,38.96,31500.0,30.3506,30.4827,30.2495,30.2806,31500.0
2008-07-10 15:20:00,38.95,39.09,38.93,39.05,37400.0,30.2729,30.3817,30.2573,30.3506,37400.0
2008-07-10 15:30:00,39.01,39.09,38.91,39.04,34400.0,30.3195,30.3817,30.2418,30.3428,34400.0
2008-07-10 15:40:00,39.02,39.06,38.77,38.87,93200.0,30.3273,30.3584,30.133,30.2107,93200.0
2008-07-10 15:50:00,38.86,38.94,38.75,38.94,83700.0,30.2029,30.2651,30.1174,30.2651,83700.0
2008-07-11 09:30:00,38.74,38.74,38.25,38.31,15300.0,30.1096,30.1096,29.7288,29.7754,15300.0
2008-07-11 09:40:00,38.34,38.93,38.31,38.93,38900.0,29.7988,30.2573,29.7754,30.2573,38900.0
2008-07-11 09:50:00,38.9,39.7,38.9,39.39,61700.0,30.234,30.8558,30.234,30.6148,61700.0
2008-07-11 10:00:00,39.34,39.4,39.06,39.19,29100.0,30.576,30.6226,30.3584,30.4594,29100.0
2008-07-11 10:10:00,39.13,39.18,38.98,39.06,27300.0,30.4128,30.4516,30.2962,30.3584,27300.0
2008-07-11 10:20:00,39.05,39.14,38.73,38.84,27800.0,30.3506,30.4205,30.1019,30.1874,27800.0
2008-07-11 10:30:00,38.82,38.91,38.63,38.69,20000.0,30.1718,30.2418,30.0242,30.0708,20000.0
2008-07-11 10:40:00,38.69,38.77,38.62,38.67,14400.0,30.0708,30.133,30.0164,30.0552,14400.0
2008-07-11 10:50:00,38.73,38.82,38.63,38.74,13900.0,30.1019,30.1718,30.0242,30.1096,13900.0
2008-07-11 11:00:00,38.72,38.86,38.7,38.72,16800.0,30.0941,30.2029,30.0786,30.0941,16800.0
2008-07-11 11:10:00,38.73,38.82,38.69,38.7,13200.0,30.1019,30.1718,30.0708,30.0786,13200.0
2008-07-11 11:20:00,38.7,38.74,38.47,38.51,12900.0,30.0786,30.1096,29.8998,29.9309,12900.0
2008-07-11 11:30:00,38.54,38.76,38.39,38.73,11000.0,29.9542,30.1252,29.8376,30.1019,11000.0
2008-07-11 11:40:00,38.75,38.75,38.58,38.58,7100.0,30.1174,30.1174,29.9853,29.9853,7100.0
2008-07-11 11:50:00,38.56,38.8,38.56,38.79,11900.0,29.9697,30.1563,29.9697,30.1485,11900.0
2008-07-11 12:00:00,38.79,38.79,38.56,38.68,12400.0,30.1485,30.1485,29.9697,30.063,12400.0
2008-07-11 12:10:00,38.63,38.66,38.53,38.6,9700.0,30.0242,30.0475,29.9464,30.0008,9700.0
2008-07-11 12:20:00,38.52,38.64,38.5,38.59,11400.0,29.9387,30.0319,29.9231,29.9931,11400.0
2008-07-11 12:30:00,38.57,38.64,38.44,38.44,9500.0,29.9775,30.0319,29.8765,29.8765,9500.0
2008-07-11 12:40:00,38.44,38.63,38.44,38.63,13700.0,29.8765,30.0242,29.8765,30.0242,13700.0
2008-07-11 12:50:00,38.62,38.64,38.35,38.53,17900.0,30.0164,30.0319,29.8065,29.9464,17900.0
2008-07-11 13:00:00,38.53,38.68,38.44,38.58,8500.0,29.9464,30.063,29.8765,29.9853,8500.0
2008-07-11 13:10:00,38.56,38.66,38.42,38.66,8800.0,29.9697,30.0475,29.8609,30.0475,8800.0
2008-07-11 13:20:00,38.64,38.71,38.49,38.64,8700.0,30.0319,30.0863,29.9153,30.0319,8700.0
2008-07-11 13:30:00,38.64,38.81,38.58,38.78,12400.0,30.0319,30.1641,29.9853,30.1407,12400.0
2008-07-11 13:40:00,38.78,38.83,38.56,38.59,12900.0,30.1407,30.1796,29.9697,29.9931,12900.0
2008-07-11 13:50:00,38.57,38.75,38.5,38.65,13900.0,29.9775,30.1174,29.9231,30.0397,13900.0
2008-07-11 14:00:00,38.66,38.82,38.58,38.61,22600.0,30.0475,30.1718,29.9853,30.0086,22600.0
2008-07-11 14:10:00,38.61,38.73,38.59,38.7,21900.0,30.0086,30.1019,29.9931,30.0786,21900.0
2008-07-11 14:20:00,38.69,38.7,38.51,38.64,18600.0,30.0708,30.0786,29.9309,30.0319,18600.0
2008-07-11 14:30:00,38.64,38.7,38.6,38.6,17100.0,30.0319,30.0786,30.0008,30.0008,17100.0
2008-07-11 14:40:00,38.63,38.94,38.58,38.94,36300.0,30.0242,30.2651,29.9853,30.2651,36300.0
2008-07-11 14:50:00,38.95,38.98,38.44,38.62,89000.0,30.2729,30.2962,29.8765,30.0164,89000.0
2008-07-11 15:00:00,38.64,38.92,38.47,38.72,70800.0,30.0319,30.2495,29.8998,30.0941,70800.0
2008-07-11 15:10:00,38.72,38.79,38.41,38.57,46000.0,30.0941,30.1485,29.8532,29.9775,46000.0
2008-07-11 15:20:00,38.58,38.75,38.5,38.66,35800.0,29.9853,30.1174,29.9231,30.0475,35800.0
2008-07-11 15:30:00,38.69,38.77,38.51,38.69,36100.0,30.0708,30.133,29.9309,30.0708,36100.0
2008-07-11 15:40:00,38.68,38.91,38.58,38.76,26400.0,30.063,30.2418,29.9853,30.1252,26400.0
2008-07-11 15:50:00,38.75,38.96,38.7,38.8,46700.0,30.1174,30.2806,30.0786,30.1563,46700.0
2008-07-14 09:30:00,39.06,39.23,38.82,39.06,22500.0,30.3584,30.4905,30.1718,30.3584,22500.0
2008-07-14 09:40:00,39.07,39.3,39.0,39.27,24600.0,30.3661,30.5449,30.3117,30.5216,24600.0
2008-07-14 09:50:00,39.25,39.43,39.18,39.19,37600.0,30.506,30.6459,30.4516,30.4594,37600.0
2008-07-14 10:00:00,39.16,39.17,39.0,39.01,16600.0,30.4361,30.4439,30.3117,30.3195,16600.0
2008-07-14 10:10:00,39.01,39.06,38.83,39.01,29200.0,30.3195,30.3584,30.1796,30.3195,29200.0
2008-07-14 10:20:00,39.03,39.05,38.68,38.9,22300.0,30.335,30.3506,30.063,30.234,22300.0
2008-07-14 10:30:00,38.87,39.09,38.87,39.05,28700.0,30.2107,30.3817,30.2107,30.3506,28700.0
2008-07-14 10:40:00,39.05,39.08,38.93,39.02,20000.0,30.3506,30.3739,30.2573,30.3273,20000.0
2008-07-14 10:50:00,39.03,39.26,39.0,39.21,28900.0,30.335,30.5138,30.3117,30.4749,28900.0
2008-07-14 11:00:00,39.21,39.28,39.06,39.2,19600.0,30.4749,30.5293,30.3584,30.4672,19600.0
2008-07-14 11:10:00,39.2,39.2,39.01,39.07,18900.0,30.4672,30.4672,30.3195,30.3661,18900.0
2008-07-14 11:20:00,39.02,39.06,38.91,39.03,12500.0,30.3273,30.3584,30.2418,30.335,12500.0
2008-07-14 11:30:00,39.03,39.06,38.91,39.01,19800.0,30.335,30.3584,30.2418,30.3195,19800.0
2008-07-14 11:40:00,39.02,39.1,39.0,39.06,28800.0,30.3273,30.3894,30.3117,30.3584,28800.0
2008-07-14 11:50:00,39.07,39.11,38.77,38.96,30000.0,30.3661,30.3972,30.133,30.2806,30000.0
2008-07-14 12:00:00,39.0,39.05,38.87,39.02,22300.0,30.3117,30.3506,30.2107,30.3273,22300.0
2008-07-14 12:10:00,39.03,39.08,38.98,39.04,15600.0,30.335,30.3739,30.2962,30.3428,15600.0
2008-07-14 12:20:00,39.03,39.07,38.95,39.0,16100.0,30.335,30.3661,30.2729,30.3117,16100.0
2008-07-14 12:30:00,38.99,39.03,38.83,38.95,8500.0,30.304,30.335,30.1796,30.2729,8500.0
2008-07-14 12:40:00,38.96,38.98,38.84,38.93,9400.0,30.2806,30.2962,30.1874,30.2573,9400.0
2008-07-14 12:50:00,38.92,38.98,38.87,38.88,9900.0,30.2495,30.2962,30.2107,30.2185,9900.0
2008-07-14 13:00:00,38.88,38.93,38.81,38.85,14700.0,30.2185,30.2573,30.1641,30.1951,14700.0
2008-07-14 13:10:00,38.86,38.9,38.75,38.78,15500.0,30.2029,30.234,30.1174,30.1407,15500.0
2008-07-14 13:20:00,38.78,38.82,38.74,38.8,14600.0,30.1407,30.1718,30.1096,30.1563,14600.0
2008-07-14 13:30:00,38.8,38.85,38.75,38.84,13500.0,30.1563,30.1951,30.1174,30.1874,13500.0
2008-07-14 13:40:00,38.86,38.94,38.77,38.88,21100.0,30.2029,30.2651,30.133,30.2185,21100.0
2008-07-14 13:50:00,38.86,38.87,38.75,38.8,14400.0,30.2029,30.2107,30.1174,30.1563,14400.0
2008-07-14 14:00:00,38.8,38.82,38.75,38.75,13200.0,30.1563,30.1718,30.1174,30.1174,13200.0
2008-07-14 14:10:00,38.74,38.83,38.71,38.77,24500.0,30.1096,30.1796,30.0863,30.133,24500.0
2008-07-14 14:20:00,38.78,38.81,38.75,38.75,8600.0,30.1407,30.1641,30.1174,30.1174,8600.0
2008-07-14 14:30:00,38.75,38.81,38.68,38.75,14000.0,30.1174,30.1641,30.063,30.1174,14000.0
2008-07-14 14:40:00,38.75,38.78,38.55,38.6,19100.0,30.1174,30.1407,29.962,30.0008,19100.0
2008-07-14 14:50:00,38.57,38.59,38.51,38.54,13400.0,29.9775,29.9931,29.9309,29.9542,13400.0
2008-07-14 15:00:00,38.54,38.64,38.51,38.59,18300.0,29.9542,30.0319,29.9309,29.9931,18300.0
2008-07-14 15:10:00,38.59,38.78,38.59,38.75,21600.0,29.9931,30.1407,29.9931,30.1174,21600.0
2008-07-14 15:20:00,38.75,38.93,38.66,38.92,37200.0,30.1174,30.2573,30.0475,30.2495,37200.0
2008-07-14 15:30:00,38.93,39.03,38.81,38.83,33300.0,30.2573,30.335,30.1641,30.1796,33300.0
2008-07-14 15:40:00,38.83,38.86,38.7,38.79,27700.0,30.1796,30.2029,30.0786,30.1485,27700.0
2008-07-14 15:50:00,38.78,38.81,38.64,38.72,43000.0,30.1407,30.1641,30.0319,30.0941,43000.0
2008-07-15 09:30:00,39.22,39.22,38.53,38.7,32300.0,30.4827,30.4827,29.9464,30.0786,32300.0
2008-07-15 09:40:00,38.66,38.95,38.64,38.69,15100.0,30.0475,30.2729,30.0319,30.0708,15100.0
2008-07-15 09:50:00,38.71,38.72,38.4,38.49,11100.0,30.0863,30.0941,29.8454,29.9153,11100.0
2008-07-15 10:00:00,38.51,38.56,38.09,38.2,31300.0,29.9309,29.9697,29.6045,29.6899,31300.0
2008-07-15 10:10:00,38.2,38.64,38.2,38.63,13400.0,29.6899,30.0319,29.6899,30.0242,13400.0
2008-07-15 10:20:00,38.59,38.78,38.57,38.66,21000.0,29.9931,30.1407,29.9775,30.0475,21000.0
2008-07-15 10:30:00,38.64,38.82,38.56,38.73,17000.0,30.0319,30.1718,29.9697,30.1019,17000.0
2008-07-15 10:40:00,38.76,38.84,38.67,38.84,14100.0,30.1252,30.1874,30.0552,30.1874,14100.0
2008-07-15 10:50:00,38.84,38.97,38.8,38.97,17100.0,30.1874,30.2884,30.1563,30.2884,17100.0
2008-07-15 11:00:00,38.97,39.34,38.93,39.18,19800.0,30.2884,30.576,30.2573,30.4516,19800.0
2008-07-15 11:10:00,39.16,39.33,39.12,39.24,19500.0,30.4361,30.5682,30.405,30.4983,19500.0
2008-07-15 11:20:00,39.24,39.26,38.92,38.92,13800.0,30.4983,30.5138,30.2495,30.2495,13800.0
2008-07-15 11:30:00,38.93,38.97,38.81,38.87,9000.0,30.2573,30.2884,30.1641,30.2107,9000.0
2008-07-15 11:40:00,38.81,38.86,38.74,38.83,16900.0,30.1641,30.2029,30.1096,30.1796,16900.0
2008-07-15 11:50:00,38.84,39.06,38.81,38.97,35000.0,30.1874,30.3584,30.1641,30.2884,35000.0
2008-07-15 12:00:00,38.97,39.16,38.93,39.0,13400.0,30.2884,30.4361,30.2573,30.3117,13400.0
2008-07-15 12:10:00,39.03,39.1,38.95,39.04,21200.0,30.335,30.3894,30.2729,30.3428,21200.0
2008-07-15 12:20:00,39.04,39.11,38.98,39.02,11600.0,30.3428,30.3972,30.2962,30.3273,11600.0
2008-07-15 12:30:00,39.03,39.31,38.97,39.18,11300.0,30.335,30.5527,30.2884,30.4516,11300.0
2008-07-15 12:40:00,39.14,39.31,39.14,39.14,5900.0,30.4205,30.5527,30.4205,30.4205,5900.0
2008-07-15 12:50:00,39.16,39.28,39.13,39.28,6900.0,30.4361,30.5293,30.4128,30.5293,6900.0
2008-07-15 13:00:00,39.3,39.48,39.23,39.28,11600.0,30.5449,30.6848,30.4905,30.5293,11600.0
2008-07-15 13:10:00,39.29,39.35,39.16,39.19,8100.0,30.5371,30.5838,30.4361,30.4594,8100.0
2008-07-15 13:20:00,39.16,39.23,38.97,38.99,9800.0,30.4361,30.4905,30.2884,30.304,9800.0
2008-07-15 13:30:00,39.06,39.14,38.98,39.08,6600.0,30.3584,30.4205,30.2962,30.3739,6600.0
2008-07-15 13:40:00,39.11,39.21,39.1,39.19,6500.0,30.3972,30.4749,30.3894,30.4594,6500.0
2008-07-15 13:50:00,39.24,39.24,39.1,39.15,7600.0,30.4983,30.4983,30.3894,30.4283,7600.0
2008-07-15 14:00:00,39.22,39.27,39.17,39.19,8600.0,30.4827,30.5216,30.4439,30.4594,8600.0
2008-07-15 14:10:00,39.18,39.53,39.18,39.5,11600.0,30.4516,30.7237,30.4516,30.7003,11600.0
2008-07-15 14:20:00,39.44,39.49,39.34,39.43,7400.0,30.6537,30.6926,30.576,30.6459,7400.0
2008-07-15 14:30:00,39.47,39.56,39.35,39.5,10700.0,30.677,30.747,30.5838,30.7003,10700.0
2008-07-15 14:40:00,39.48,39.61,39.48,39.61,14500.0,30.6848,30.7858,30.6848,30.7858,14500.0
2008-07-15 14:50:00,39.65,39.75,39.55,39.7,15600.0,30.8169,30.8946,30.7392,30.8558,15600.0
2008-07-15 15:00:00,39.68,40.0,39.68,40.0,32000.0,30.8402,31.089,30.8402,31.089,32000.0
2008-07-15 15:10:00,39.99,40.07,39.84,40.04,49100.0,31.0812,31.1434,30.9646,31.12,49100.0
2008-07-15 15:20:00,40.02,40.2,39.66,39.7,87900.0,31.1045,31.2444,30.8247,30.8558,87900.0
2008-07-15 15:30:00,39.72,39.81,39.5,39.69,19100.0,30.8713,30.9413,30.7003,30.848,19100.0
2008-07-15 15:40:00,39.69,39.69,39.34,39.51,47100.0,30.848,30.848,30.576,30.7081,47100.0
2008-07-15 15:50:00,39.54,39.61,39.23,39.35,82100.0,30.7314,30.7858,30.4905,30.5838,82100.0
2008-07-16 09:30:00,39.35,39.35,38.36,38.58,35200.0,30.5838,30.5838,29.8143,29.9853,35200.0
2008-07-16 09:40:00,38.62,38.62,38.08,38.11,45700.0,30.0164,30.0164,29.5967,29.62,45700.0
2008-07-16 09:50:00,38.13,38.49,38.11,38.28,31700.0,29.6355,29.9153,29.62,29.7521,31700.0
2008-07-16 10:00:00,38.3,38.51,38.09,38.11,31900.0,29.7677,29.9309,29.6045,29.62,31900.0
2008-07-16 10:10:00,38.11,38.11,37.85,37.92,29900.0,29.62,29.62,29.4179,29.4723,29900.0
2008-07-16 10:20:00,37.93,38.22,37.92,38.17,24600.0,29.4801,29.7055,29.4723,29.6666,24600.0
2008-07-16 10:30:00,38.17,38.54,38.08,38.54,26000.0,29.6666,29.9542,29.5967,29.9542,26000.0
2008-07-16 10:40:00,38.54,38.69,38.46,38.55,40000.0,29.9542,30.0708,29.892,29.962,40000.0
2008-07-16 10:50:00,38.55,38.56,38.34,38.43,34900.0,29.962,29.9697,29.7988,29.8687,34900.0
2008-07-16 11:00:00,38.45,38.61,38.26,38.26,28900.0,29.8843,30.0086,29.7366,29.7366,28900.0
2008-07-16 11:10:00,38.25,38.45,38.25,38.39,19400.0,29.7288,29.8843,29.7288,29.8376,19400.0
2008-07-16 11:20:00,38.37,38.4,38.2,38.34,66100.0,29.8221,29.8454,29.6899,29.7988,66100.0
2008-07-16 11:30:00,38.34,38.43,38.2,38.22,60200.0,29.7988,29.8687,29.6899,29.7055,60200.0
2008-07-16 11:40:00,38.22,38.23,38.04,38.16,20300.0,29.7055,29.7133,29.5656,29.6589,20300.0
2008-07-16 11:50:00,38.17,38.31,38.16,38.18,14500.0,29.6666,29.7754,29.6589,29.6744,14500.0
2008-07-16 12:00:00,38.19,38.25,38.11,38.15,9600.0,29.6822,29.7288,29.62,29.6511,9600.0
2008-07-16 12:10:00,38.12,38.22,38.03,38.11,24200.0,29.6278,29.7055,29.5578,29.62,24200.0
2008-07-16 12:20:00,38.12,38.38,38.08,38.3,10500.0,29.6278,29.8298,29.5967,29.7677,10500.0
2008-07-16 12:30:00,38.35,38.38,38.09,38.09,8400.0,29.8065,29.8298,29.6045,29.6045,8400.0
2008-07-16 12:40:00,38.09,38.27,38.09,38.17,7500.0,29.6045,29.7444,29.6045,29.6666,7500.0
2008-07-16 12:50:00,38.17,38.32,38.12,38.3,25200.0,29.6666,29.7832,29.6278,29.7677,25200.0
2008-07-16 13:00:00,38.3,38.48,38.27,38.41,19500.0,29.7677,29.9076,29.7444,29.8532,19500.0
2008-07-16 13:10:00,38.41,38.51,38.31,38.42,14200.0,29.8532,29.9309,29.7754,29.8609,14200.0
2008-07-16 13:20:00,38.39,38.53,38.37,38.45,12700.0,29.8376,29.9464,29.8221,29.8843,12700.0
2008-07-16 13:30:00,38.43,38.48,38.29,38.29,8100.0,29.8687,29.9076,29.7599,29.7599,8100.0
2008-07-16 13:40:00,38.3,38.38,38.23,38.28,7400.0,29.7677,29.8298,29.7133,29.7521,7400.0
2008-07-16 13:50:00,38.3,38.43,38.25,38.4,6200.0,29.7677,29.8687,29.7288,29.8454,6200.0
2008-07-16 14:00:00,38.41,38.45,38.26,38.35,17700.0,29.8532,29.8843,29.7366,29.8065,17700.0
2008-07-16 14:10:00,38.34,38.5,38.32,38.42,11200.0,29.7988,29.9231,29.7832,29.8609,11200.0
2008-07-16 14:20:00,38.39,38.55,38.39,38.49,7500.0,29.8376,29.962,29.8376,29.9153,7500.0
2008-07-16 14:30:00,38.52,38.68,38.46,38.51,13000.0,29.9387,30.063,29.892,29.9309,13000.0
2008-07-16 14:40:00,38.52,38.61,38.45,38.51,12100.0,29.9387,30.0086,29.8843,29.9309,12100.0
2008-07-16 14:50:00,38.51,38.57,38.42,38.53,12000.0,29.9309,29.9775,29.8609,29.9464,12000.0
2008-07-16 15:00:00,38.55,38.62,38.51,38.61,17200.0,29.962,30.0164,29.9309,30.0086,17200.0
2008-07-16 15:10:00,38.6,38.77,38.58,38.69,32100.0,30.0008,30.133,29.9853,30.0708,32100.0
2008-07-16 15:20:00,38.71,38.81,38.69,38.79,30300.0,30.0863,30.1641,30.0708,30.1485,30300.0
2008-07-16 15:30:00,38.78,38.99,38.75,38.9,69200.0,30.1407,30.304,30.1174,30.234,69200.0
2008-07-16 15:40:00,38.88,38.93,38.81,38.91,24300.0,30.2185,30.2573,30.1641,30.2418,24300.0
2008-07-16 15:50:00,38.91,38.99,38.74,38.93,73400.0,30.2418,30.304,30.1096,30.2573,73400.0
2008-07-17 09:30:00,39.22,39.22,39.0,39.02,11200.0,30.4827,30.4827,30.3117,30.3273,11200.0
2008-07-17 09:40:00,39.02,39.52,39.02,39.29,20700.0,30.3273,30.7159,30.3273,30.5371,20700.0
2008-07-17 09:50:00,39.22,39.27,39.1,39.23,36900.0,30.4827,30.5216,30.3894,30.4905,36900.0
2008-07-17 10:00:00,39.25,39.39,39.12,39.22,22800.0,30.506,30.6148,30.405,30.4827,22800.0
2008-07-17 10:10:00,39.21,39.24,39.13,39.21,15600.0,30.4749,30.4983,30.4128,30.4749,15600.0
2008-07-17 10:20:00,39.23,39.38,39.23,39.28,13300.0,30.4905,30.6071,30.4905,30.5293,13300.0
2008-07-17 10:30:00,39.24,39.3,39.13,39.13,16700.0,30.4983,30.5449,30.4128,30.4128,16700.0
2008-07-17 10:40:00,39.13,39.22,39.12,39.17,8500.0,30.4128,30.4827,30.405,30.4439,8500.0
2008-07-17 10:50:00,39.21,39.28,39.18,39.2,10400.0,30.4749,30.5293,30.4516,30.4672,10400.0
2008-07-17 11:00:00,39.23,39.24,38.99,39.04,15400.0,30.4905,30.4983,30.304,30.3428,15400.0
2008-07-17 11:10:00,39.03,39.05,38.93,38.99,21500.0,30.335,30.3506,30.2573,30.304,21500.0
2008-07-17 11:20:00,38.98,39.26,38.94,39.25,10800.0,30.2962,30.5138,30.2651,30.506,10800.0
2008-07-17 11:30:00,39.22,39.28,39.17,39.26,6900.0,30.4827,30.5293,30.4439,30.5138,6900.0
2008-07-17 11:40:00,39.28,39.31,39.15,39.18,11200.0,30.5293,30.5527,30.4283,30.4516,11200.0
2008-07-17 11:50:00,39.17,39.21,39.13,39.17,12300.0,30.4439,30.4749,30.4128,30.4439,12300.0
2008-07-17 12:00:00,39.18,39.21,39.15,39.18,10800.0,30.4516,30.4749,30.4283,30.4516,10800.0
2008-07-17 12:10:00,39.17,39.2,39.09,39.13,9400.0,30.4439,30.4672,30.3817,30.4128,9400.0
2008-07-17 12:20:00,39.15,39.2,39.1,39.15,7000.0,30.4283,30.4672,30.3894,30.4283,7000.0
2008-07-17 12:30:00,39.16,39.18,39.05,39.05,6600.0,30.4361,30.4516,30.3506,30.3506,6600.0
2008-07-17 12:40:00,39.04,39.08,38.98,39.08,7400.0,30.3428,30.3739,30.2962,30.3739,7400.0
2008-07-17 12:50:00,39.09,39.17,39.03,39.05,6800.0,30.3817,30.4439,30.335,30.3506,6800.0
2008-07-17 13:00:00,39.03,39.09,38.97,39.0,12700.0,30.335,30.3817,30.2884,30.3117,12700.0
2008-07-17 13:10:00,39.0,39.28,38.97,39.25,13200.0,30.3117,30.5293,30.2884,30.506,13200.0
2008-07-17 13:20:00,39.24,39.25,39.11,39.14,36200.0,30.4983,30.506,30.3972,30.4205,36200.0
2008-07-17 13:30:00,39.14,39.4,39.13,39.4,14200.0,30.4205,30.6226,30.4128,30.6226,14200.0
2008-07-17 13:40:00,39.38,39.41,39.33,39.39,6200.0,30.6071,30.6304,30.5682,30.6148,6200.0
2008-07-17 13:50:00,39.39,39.42,39.35,39.36,14100.0,30.6148,30.6382,30.5838,30.5915,14100.0
2008-07-17 14:00:00,39.36,39.53,39.36,39.49,16400.0,30.5915,30.7237,30.5915,30.6926,16400.0
2008-07-17 14:10:00,39.48,39.52,39.32,39.33,21700.0,30.6848,30.7159,30.5604,30.5682,21700.0
2008-07-17 14:20:00,39.33,39.38,39.32,39.34,10500.0,30.5682,30.6071,30.5604,30.576,10500.0
2008-07-17 14:30:00,39.33,39.33,39.1,39.12,19700.0,30.5682,30.5682,30.3894,30.405,19700.0
2008-07-17 14:40:00,39.11,39.29,39.11,39.28,27700.0,30.3972,30.5371,30.3972,30.5293,27700.0
2008-07-17 14:50:00,39.3,39.41,39.23,39.23,17600.0,30.5449,30.6304,30.4905,30.4905,17600.0
2008-07-17 15:00:00,39.24,39.36,39.19,39.24,27100.0,30.4983,30.5915,30.4594,30.4983,27100.0
2008-07-17 15:10:00,39.22,39.37,39.19,39.33,19500.0,30.4827,30.5993,30.4594,30.5682,19500.0
2008-07-17 15:20:00,39.34,39.39,39.19,39.22,14500.0,30.576,30.6148,30.4594,30.4827,14500.0
2008-07-17 15:30:00,39.24,39.26,39.05,39.1,19600.0,30.4983,30.5138,30.3506,30.3894,19600.0
2008-07-17 15:40:00,39.09,39.29,39.06,39.26,28900.0,30.3817,30.5371,30.3584,30.5138,28900.0
2008-07-17 15:50:00,39.24,39.24,39.17,39.2,65800.0,30.4983,30.4983,30.4439,30.4672,65800.0
2008-07-18 09:30:00,39.36,39.55,39.12,39.13,19500.0,30.5915,30.7392,30.405,30.4128,19500.0
2008-07-18 09:40:00,39.08,39.66,39.07,39.6,29000.0,30.3739,30.8247,30.3661,30.7781,29000.0
2008-07-18 09:50:00,39.56,39.65,39.31,39.58,27500.0,30.747,30.8169,30.5527,30.7625,27500.0
2008-07-18 10:00:00,39.59,39.81,39.34,39.75,77200.0,30.7703,30.9413,30.576,30.8946,77200.0
2008-07-18 10:10:00,39.75,39.8,39.25,39.29,65000.0,30.8946,30.9335,30.506,30.5371,65000.0
2008-07-18 10:20:00,39.29,39.3,39.05,39.26,19800.0,30.5371,30.5449,30.3506,30.5138,19800.0
2008-07-18 10:30:00,39.27,39.27,39.05,39.19,35300.0,30.5216,30.5216,30.3506,30.4594,35300.0
2008-07-18 10:40:00,39.13,39.4,39.13,39.3,25900.0,30.4128,30.6226,30.4128,30.5449,25900.0
2008-07-18 10:50:00,39.3,39.31,39.08,39.2,16600.0,30.5449,30.5527,30.3739,30.4672,16600.0
2008-07-18 11:00:00,39.22,39.23,38.94,39.02,28100.0,30.4827,30.4905,30.2651,30.3273,28100.0
2008-07-18 11:10:00,39.05,39.07,38.88,38.88,28000.0,30.3506,30.3661,30.2185,30.2185,28000.0
2008-07-18 11:20:00,38.89,38.94,38.54,38.67,40300.0,30.2262,30.2651,29.9542,30.0552,40300.0
2008-07-18 11:30:00,38.72,38.81,38.71,38.73,17200.0,30.0941,30.1641,30.0863,30.1019,17200.0
2008-07-18 11:40:00,38.74,38.75,38.43,38.43,43300.0,30.1096,30.1174,29.8687,29.8687,43300.0
2008-07-18 11:50:00,38.45,38.5,38.36,38.42,15700.0,29.8843,29.9231,29.8143,29.8609,15700.0
2008-07-18 12:00:00,38.42,38.52,38.42,38.5,14100.0,29.8609,29.9387,29.8609,29.9231,14100.0
2008-07-18 12:10:00,38.5,38.51,38.29,38.33,20600.0,29.9231,29.9309,29.7599,29.791,20600.0
2008-07-18 12:20:00,38.33,38.4,38.26,38.4,7800.0,29.791,29.8454,29.7366,29.8454,7800.0
2008-07-18 12:30:00,38.4,38.58,38.38,38.58,7600.0,29.8454,29.9853,29.8298,29.9853,7600.0
2008-07-18 12:40:00,38.62,38.72,38.54,38.72,13000.0,30.0164,30.0941,29.9542,30.0941,13000.0
2008-07-18 12:50:00,38.71,38.71,38.6,38.62,12000.0,30.0863,30.0863,30.0008,30.0164,12000.0
2008-07-18 13:00:00,38.62,38.7,38.52,38.52,10700.0,30.0164,30.0786,29.9387,29.9387,10700.0
2008-07-18 13:10:00,38.53,38.7,38.43,38.6,17900.0,29.9464,30.0786,29.8687,30.0008,17900.0
2008-07-18 13:20:00,38.59,38.7,38.57,38.7,9900.0,29.9931,30.0786,29.9775,30.0786,9900.0
2008-07-18 13:30:00,38.68,38.7,38.59,38.68,23100.0,30.063,30.0786,29.9931,30.063,23100.0
2008-07-18 13:40:00,38.68,38.72,38.64,38.68,17000.0,30.063,30.0941,30.0319,30.063,17000.0
2008-07-18 13:50:00,38.7,38.7,38.43,38.5,26400.0,30.0786,30.0786,29.8687,29.9231,26400.0
2008-07-18 14:00:00,38.49,38.6,38.48,38.5,23700.0,29.9153,30.0008,29.9076,29.9231,23700.0
2008-07-18 14:10:00,38.5,38.52,38.47,38.5,20400.0,29.9231,29.9387,29.8998,29.9231,20400.0
2008-07-18 14:20:00,38.5,38.51,38.47,38.51,40100.0,29.9231,29.9309,29.8998,29.9309,40100.0
2008-07-18 14:30:00,38.52,38.58,38.44,38.55,28600.0,29.9387,29.9853,29.8765,29.962,28600.0
2008-07-18 14:40:00,38.55,38.72,38.54,38.71,18500.0,29.962,30.0941,29.9542,30.0863,18500.0
2008-07-18 14:50:00,38.72,38.95,38.69,38.95,29100.0,30.0941,30.2729,30.0708,30.2729,29100.0
2008-07-18 15:00:00,38.91,39.0,38.87,38.89,42100.0,30.2418,30.3117,30.2107,30.2262,42100.0
2008-07-18 15:10:00,38.89,39.02,38.89,38.98,36500.0,30.2262,30.3273,30.2262,30.2962,36500.0
2008-07-18 15:20:00,38.95,39.05,38.91,39.01,45600.0,30.2729,30.3506,30.2418,30.3195,45600.0
2008-07-18 15:30:00,39.0,39.1,38.96,39.0,47600.0,30.3117,30.3894,30.2806,30.3117,47600.0
2008-07-18 15:40:00,39.0,39.03,38.86,38.88,23700.0,30.3117,30.335,30.2029,30.2185,23700.0
2008-07-18 15:50:00,38.88,38.88,38.72,38.8,45700.0,30.2185,30.2185,30.0941,30.1563,45700.0
2008-07-21 09:30:00,37.58,37.58,35.71,36.15,163200.0,29.2081,29.2081,27.7547,28.0966,163200.0
2008-07-21 09:40:00,36.16,37.44,36.12,37.44,186000.0,28.1044,29.0993,28.0733,29.0993,186000.0
2008-07-21 09:50:00,37.36,37.59,36.78,37.04,109900.0,29.0371,29.2158,28.5863,28.7884,109900.0
2008-07-21 10:00:00,37.0,37.65,36.97,37.13,67400.0,28.7573,29.2625,28.734,28.8583,67400.0
2008-07-21 10:10:00,37.15,37.39,36.95,37.28,52700.0,28.8739,29.0604,28.7184,28.9749,52700.0
2008-07-21 10:20:00,37.26,37.28,37.01,37.08,41900.0,28.9594,28.9749,28.7651,28.8195,41900.0
2008-07-21 10:30:00,37.06,37.06,36.76,36.97,81700.0,28.8039,28.8039,28.5707,28.734,81700.0
2008-07-21 10:40:00,36.98,37.58,36.97,37.58,60500.0,28.7417,29.2081,28.734,29.2081,60500.0
2008-07-21 10:50:00,37.54,37.79,37.44,37.77,62000.0,29.177,29.3713,29.0993,29.3557,62000.0
2008-07-21 11:00:00,37.75,37.83,37.45,37.78,38400.0,29.3402,29.4024,29.107,29.3635,38400.0
2008-07-21 11:10:00,37.76,38.0,37.74,37.95,57000.0,29.348,29.5345,29.3324,29.4956,57000.0
2008-07-21 11:20:00,37.94,37.94,37.57,37.62,27500.0,29.4879,29.4879,29.2003,29.2392,27500.0
2008-07-21 11:30:00,37.6,37.6,37.26,37.31,26600.0,29.2236,29.2236,28.9594,28.9982,26600.0
2008-07-21 11:40:00,37.32,37.42,37.22,37.4,35800.0,29.006,29.0837,28.9283,29.0682,35800.0
2008-07-21 11:50:00,37.4,37.75,37.34,37.72,41000.0,29.0682,29.3402,29.0215,29.3169,41000.0
2008-07-21 12:00:00,37.72,37.92,37.67,37.87,38400.0,29.3169,29.4723,29.278,29.4335,38400.0
2008-07-21 12:10:00,37.85,37.98,37.85,37.93,28500.0,29.4179,29.519,29.4179,29.4801,28500.0
2008-07-21 12:20:00,37.93,37.93,37.83,37.91,34000.0,29.4801,29.4801,29.4024,29.4646,34000.0
2008-07-21 12:30:00,37.91,38.11,37.91,38.05,48600.0,29.4646,29.62,29.4646,29.5734,48600.0
2008-07-21 12:40:00,38.07,38.11,38.02,38.09,19400.0,29.5889,29.62,29.55,29.6045,19400.0
2008-07-21 12:50:00,38.07,38.25,38.06,38.18,24400.0,29.5889,29.7288,29.5811,29.6744,24400.0
2008-07-21 13:00:00,38.18,38.25,38.11,38.22,35600.0,29.6744,29.7288,29.62,29.7055,35600.0
2008-07-21 13:10:00,38.23,38.25,38.09,38.17,26100.0,29.7133,29.7288,29.6045,29.6666,26100.0
2008-07-21 13:20:00,38.16,38.17,37.84,38.02,40200.0,29.6589,29.6666,29.4101,29.55,40200.0
2008-07-21 13:30:00,38.03,38.14,38.03,38.06,30500.0,29.5578,29.6433,29.5578,29.5811,30500.0
2008-07-21 13:40:00,38.07,38.09,37.87,37.92,32200.0,29.5889,29.6045,29.4335,29.4723,32200.0
2008-07-21 13:50:00,37.92,37.97,37.68,37.86,33100.0,29.4723,29.5112,29.2858,29.4257,33100.0
2008-07-21 14:00:00,37.82,37.87,37.68,37.86,28300.0,29.3946,29.4335,29.2858,29.4257,28300.0
2008-07-21 14:10:00,37.86,37.94,37.81,37.84,28600.0,29.4257,29.4879,29.3868,29.4101,28600.0
2008-07-21 14:20:00,37.85,37.93,37.78,37.81,34600.0,29.4179,29.4801,29.3635,29.3868,34600.0
2008-07-21 14:30:00,37.8,37.84,37.79,37.81,21500.0,29.3791,29.4101,29.3713,29.3868,21500.0
2008-07-21 14:40:00,37.81,37.83,37.79,37.81,22800.0,29.3868,29.4024,29.3713,29.3868,22800.0
2008-07-21 14:50:00,37.8,37.81,37.77,37.81,25500.0,29.3791,29.3868,29.3557,29.3868,25500.0
2008-07-21 15:00:00,37.82,38.23,37.81,38.21,44100.0,29.3946,29.7133,29.3868,29.6977,44100.0
2008-07-21 15:10:00,38.22,38.23,38.05,38.11,42100.0,29.7055,29.7133,29.5734,29.62,42100.0
2008-07-21 15:20:00,38.11,38.26,38.1,38.23,27100.0,29.62,29.7366,29.6122,29.7133,27100.0
2008-07-21 15:30:00,38.22,38.25,38.11,38.25,37900.0,29.7055,29.7288,29.62,29.7288,37900.0
2008-07-21 15:40:00,38.27,38.39,38.16,38.32,46600.0,29.7444,29.8376,29.6589,29.7832,46600.0
2008-07-21 15:50:00,38.3,38.42,38.22,38.33,59900.0,29.7677,29.8609,29.7055,29.791,59900.0
2008-07-22 09:30:00,37.93,38.05,37.0,37.44,60100.0,29.4801,29.5734,28.7573,29.0993,60100.0
2008-07-22 09:40:00,37.45,37.75,37.33,37.54,36700.0,29.107,29.3402,29.0138,29.177,36700.0
2008-07-22 09:50:00,37.57,37.76,37.35,37.59,40200.0,29.2003,29.348,29.0293,29.2158,40200.0
2008-07-22 10:00:00,37.59,37.74,37.45,37.5,27400.0,29.2158,29.3324,29.107,29.1459,27400.0
2008-07-22 10:10:00,37.5,37.79,37.49,37.72,24900.0,29.1459,29.3713,29.1381,29.3169,24900.0
2008-07-22 10:20:00,37.71,37.74,37.27,37.27,30400.0,29.3091,29.3324,28.9671,28.9671,30400.0
2008-07-22 10:30:00,37.31,37.31,37.05,37.09,43800.0,28.9982,28.9982,28.7961,28.8272,43800.0
2008-07-22 10:40:00,37.09,37.09,36.84,36.84,57800.0,28.8272,28.8272,28.6329,28.6329,57800.0
2008-07-22 10:50:00,36.83,36.99,36.81,36.98,29400.0,28.6252,28.7495,28.6096,28.7417,29400.0
2008-07-22 11:00:00,36.98,37.06,36.97,37.0,24800.0,28.7417,28.8039,28.734,28.7573,24800.0
2008-07-22 11:10:00,37.0,37.13,36.94,37.12,48600.0,28.7573,28.8583,28.7106,28.8505,48600.0
2008-07-22 11:20:00,37.09,37.14,37.01,37.02,17800.0,28.8272,28.8661,28.7651,28.7728,17800.0
2008-07-22 11:30:00,37.02,37.02,36.89,36.89,29100.0,28.7728,28.7728,28.6718,28.6718,29100.0
2008-07-22 11:40:00,36.9,37.01,36.87,37.0,35500.0,28.6796,28.7651,28.6562,28.7573,35500.0
2008-07-22 11:50:00,37.01,37.23,36.94,37.23,27800.0,28.7651,28.936,28.7106,28.936,27800.0
2008-07-22 12:00:00,37.2,37.43,37.2,37.43,15500.0,28.9127,29.0915,28.9127,29.0915,15500.0
2008-07-22 12:10:00,37.43,37.57,37.4,37.5,20600.0,29.0915,29.2003,29.0682,29.1459,20600.0
2008-07-22 12:20:00,37.53,37.67,37.46,37.51,17400.0,29.1692,29.278,29.1148,29.1537,17400.0
2008-07-22 12:30:00,37.5,37.52,37.4,37.44,18700.0,29.1459,29.1614,29.0682,29.0993,18700.0
2008-07-22 12:40:00,37.41,37.56,37.38,37.46,27000.0,29.0759,29.1925,29.0526,29.1148,27000.0
2008-07-22 12:50:00,37.44,37.47,37.31,37.31,13600.0,29.0993,29.1226,28.9982,28.9982,13600.0
2008-07-22 13:00:00,37.31,37.31,37.23,37.26,10300.0,28.9982,28.9982,28.936,28.9594,10300.0
2008-07-22 13:10:00,37.28,37.28,37.13,37.18,16800.0,28.9749,28.9749,28.8583,28.8972,16800.0
2008-07-22 13:20:00,37.18,37.21,37.02,37.02,18300.0,28.8972,28.9205,28.7728,28.7728,18300.0
2008-07-22 13:30:00,37.05,37.05,36.87,37.01,23300.0,28.7961,28.7961,28.6562,28.7651,23300.0
2008-07-22 13:40:00,36.99,37.0,36.88,36.96,21500.0,28.7495,28.7573,28.664,28.7262,21500.0
2008-07-22 13:50:00,36.95,36.98,36.79,36.86,21200.0,28.7184,28.7417,28.5941,28.6485,21200.0
2008-07-22 14:00:00,36.84,36.9,36.81,36.89,20000.0,28.6329,28.6796,28.6096,28.6718,20000.0
2008-07-22 14:10:00,36.88,36.88,36.7,36.82,36100.0,28.664,28.664,28.5241,28.6174,36100.0
2008-07-22 14:20:00,36.8,36.81,36.73,36.81,22300.0,28.6018,28.6096,28.5474,28.6096,22300.0
2008-07-22 14:30:00,36.81,37.01,36.81,37.01,21500.0,28.6096,28.7651,28.6096,28.7651,21500.0
2008-07-22 14:40:00,37.01,37.17,37.01,37.15,76100.0,28.7651,28.8894,28.7651,28.8739,76100.0
2008-07-22 14:50:00,37.14,37.14,36.88,36.95,37300.0,28.8661,28.8661,28.664,28.7184,37300.0
2008-07-22 15:00:00,36.93,36.96,36.81,36.81,52000.0,28.7029,28.7262,28.6096,28.6096,52000.0
2008-07-22 15:10:00,36.82,36.87,36.72,36.85,29000.0,28.6174,28.6562,28.5397,28.6407,29000.0
2008-07-22 15:20:00,36.85,36.92,36.8,36.82,32400.0,28.6407,28.6951,28.6018,28.6174,32400.0
2008-07-22 15:30:00,36.82,36.83,36.59,36.81,44300.0,28.6174,28.6252,28.4386,28.6096,44300.0
2008-07-22 15:40:00,36.83,37.04,36.73,37.04,54300.0,28.6252,28.7884,28.5474,28.7884,54300.0
2008-07-22 15:50:00,37.03,37.15,36.71,36.9,193300.0,28.7806,28.8739,28.5319,28.6796,193300.0
2008-07-23 09:30:00,36.67,36.72,36.29,36.29,32300.0,28.5008,28.5397,28.2055,28.2055,32300.0
2008-07-23 09:40:00,36.32,36.58,36.27,36.45,68200.0,28.2288,28.4308,28.1899,28.3298,68200.0
2008-07-23 09:50:00,36.45,36.54,36.35,36.38,35700.0,28.3298,28.3998,28.2521,28.2754,35700.0
2008-07-23 10:00:00,36.35,36.38,36.21,36.23,25700.0,28.2521,28.2754,28.1433,28.1588,25700.0
2008-07-23 10:10:00,36.23,36.26,36.12,36.25,23300.0,28.1588,28.1821,28.0733,28.1744,23300.0
2008-07-23 10:20:00,36.25,36.25,36.13,36.21,23300.0,28.1744,28.1744,28.0811,28.1433,23300.0
2008-07-23 10:30:00,36.23,36.33,36.15,36.25,30200.0,28.1588,28.2365,28.0966,28.1744,30200.0
2008-07-23 10:40:00,36.25,36.29,36.21,36.27,114800.0,28.1744,28.2055,28.1433,28.1899,114800.0
2008-07-23 10:50:00,36.29,36.46,36.29,36.42,17300.0,28.2055,28.3376,28.2055,28.3065,17300.0
2008-07-23 11:00:00,36.42,36.47,36.41,36.41,17700.0,28.3065,28.3454,28.2987,28.2987,17700.0
2008-07-23 11:10:00,36.44,36.55,36.42,36.53,94800.0,28.322,28.4075,28.3065,28.392,94800.0
2008-07-23 11:20:00,36.53,36.94,36.5,36.83,42500.0,28.392,28.7106,28.3687,28.6252,42500.0
2008-07-23 11:30:00,36.84,36.9,36.78,36.88,58600.0,28.6329,28.6796,28.5863,28.664,58600.0
2008-07-23 11:40:00,36.9,36.97,36.85,36.91,41300.0,28.6796,28.734,28.6407,28.6873,41300.0
2008-07-23 11:50:00,36.95,37.01,36.9,36.99,26500.0,28.7184,28.7651,28.6796,28.7495,26500.0
2008-07-23 12:00:00,36.99,37.0,36.87,36.96,25800.0,28.7495,28.7573,28.6562,28.7262,25800.0
2008-07-23 12:10:00,36.96,37.0,36.89,37.0,23100.0,28.7262,28.7573,28.6718,28.7573,23100.0
2008-07-23 12:20:00,37.0,37.11,36.96,36.99,39100.0,28.7573,28.8428,28.7262,28.7495,39100.0
2008-07-23 12:30:00,36.97,37.01,36.93,37.0,25000.0,28.734,28.7651,28.7029,28.7573,25000.0
2008-07-23 12:40:00,37.0,37.15,36.96,37.12,32600.0,28.7573,28.8739,28.7262,28.8505,32600.0
2008-07-23 12:50:00,37.12,37.15,37.09,37.11,18000.0,28.8505,28.8739,28.8272,28.8428,18000.0
2008-07-23 13:00:00,37.12,37.15,37.01,37.04,13500.0,28.8505,28.8739,28.7651,28.7884,13500.0
2008-07-23 13:10:00,37.05,37.14,37.05,37.12,14800.0,28.7961,28.8661,28.7961,28.8505,14800.0
2008-07-23 13:20:00,37.13,37.15,37.09,37.11,13700.0,28.8583,28.8739,28.8272,28.8428,13700.0
2008-07-23 13:30:00,37.09,37.13,37.02,37.13,13800.0,28.8272,28.8583,28.7728,28.8583,13800.0
2008-07-23 13:40:00,37.13,37.15,37.09,37.13,18500.0,28.8583,28.8739,28.8272,28.8583,18500.0
2008-07-23 13:50:00,37.13,37.14,37.0,37.09,19400.0,28.8583,28.8661,28.7573,28.8272,19400.0
2008-07-23 14:00:00,37.07,37.16,37.07,37.11,39600.0,28.8117,28.8816,28.8117,28.8428,39600.0
2008-07-23 14:10:00,37.12,37.15,37.09,37.14,26400.0,28.8505,28.8739,28.8272,28.8661,26400.0
2008-07-23 14:20:00,37.15,37.16,37.11,37.14,63700.0,28.8739,28.8816,28.8428,28.8661,63700.0
2008-07-23 14:30:00,37.15,37.21,36.99,36.99,56700.0,28.8739,28.9205,28.7495,28.7495,56700.0
2008-07-23 14:40:00,37.0,37.07,36.84,36.86,25000.0,28.7573,28.8117,28.6329,28.6485,25000.0
2008-07-23 14:50:00,36.86,36.91,36.83,36.87,27600.0,28.6485,28.6873,28.6252,28.6562,27600.0
2008-07-23 15:00:00,36.87,36.87,36.77,36.83,33500.0,28.6562,28.6562,28.5785,28.6252,33500.0
2008-07-23 15:10:00,36.83,36.91,36.8,36.81,18800.0,28.6252,28.6873,28.6018,28.6096,18800.0
2008-07-23 15:20:00,36.81,36.81,36.6,36.64,27200.0,28.6096,28.6096,28.4464,28.4775,27200.0
2008-07-23 15:30:00,36.64,36.72,36.55,36.61,46000.0,28.4775,28.5397,28.4075,28.4542,46000.0
2008-07-23 15:40:00,36.62,36.78,36.58,36.76,44700.0,28.4619,28.5863,28.4308,28.5707,44700.0
2008-07-23 15:50:00,36.75,36.86,36.74,36.75,85900.0,28.563,28.6485,28.5552,28.563,85900.0
2008-07-24 09:30:00,36.73,37.0,36.67,36.94,13900.0,28.5474,28.7573,28.5008,28.7106,13900.0
2008-07-24 09:40:00,36.92,37.05,36.76,37.0,13900.0,28.6951,28.7961,28.5707,28.7573,13900.0
2008-07-24 09:50:00,36.98,37.01,36.86,36.91,24600.0,28.7417,28.7651,28.6485,28.6873,24600.0
2008-07-24 10:00:00,36.91,36.97,36.78,36.86,15400.0,28.6873,28.734,28.5863,28.6485,15400.0
2008-07-24 10:10:00,36.86,36.92,36.78,36.85,12100.0,28.6485,28.6951,28.5863,28.6407,12100.0
2008-07-24 10:20:00,36.84,36.84,36.75,36.81,11800.0,28.6329,28.6329,28.563,28.6096,11800.0
2008-07-24 10:30:00,36.8,36.8,36.63,36.66,13600.0,28.6018,28.6018,28.4697,28.493,13600.0
2008-07-24 10:40:00,36.65,36.76,36.63,36.66,14500.0,28.4853,28.5707,28.4697,28.493,14500.0
2008-07-24 10:50:00,36.7,36.71,36.42,36.49,19800.0,28.5241,28.5319,28.3065,28.3609,19800.0
2008-07-24 11:00:00,36.42,36.45,36.18,36.18,13200.0,28.3065,28.3298,28.12,28.12,13200.0
2008-07-24 11:10:00,36.19,36.21,36.11,36.16,10100.0,28.1277,28.1433,28.0656,28.1044,10100.0
2008-07-24 11:20:00,36.16,36.26,36.11,36.25,13700.0,28.1044,28.1821,28.0656,28.1744,13700.0
2008-07-24 11:30:00,36.25,36.37,36.14,36.34,18300.0,28.1744,28.2676,28.0889,28.2443,18300.0
2008-07-24 11:40:00,36.35,36.42,36.31,36.4,6800.0,28.2521,28.3065,28.221,28.2909,6800.0
2008-07-24 11:50:00,36.38,36.51,36.37,36.51,16300.0,28.2754,28.3764,28.2676,28.3764,16300.0
2008-07-24 12:00:00,36.46,36.49,36.39,36.48,11000.0,28.3376,28.3609,28.2832,28.3531,11000.0
2008-07-24 12:10:00,36.48,36.51,36.42,36.42,11100.0,28.3531,28.3764,28.3065,28.3065,11100.0
2008-07-24 12:20:00,36.44,36.44,36.34,36.34,13000.0,28.322,28.322,28.2443,28.2443,13000.0
2008-07-24 12:30:00,36.34,36.38,36.29,36.29,7900.0,28.2443,28.2754,28.2055,28.2055,7900.0
2008-07-24 12:40:00,36.31,36.39,36.29,36.36,8400.0,28.221,28.2832,28.2055,28.2599,8400.0
2008-07-24 12:50:00,36.38,36.48,36.28,36.47,16900.0,28.2754,28.3531,28.1977,28.3454,16900.0
2008-07-24 13:00:00,36.45,36.66,36.39,36.66,11800.0,28.3298,28.493,28.2832,28.493,11800.0
2008-07-24 13:10:00,36.66,36.75,36.63,36.63,14300.0,28.493,28.563,28.4697,28.4697,14300.0
2008-07-24 13:20:00,36.63,36.69,36.53,36.55,10100.0,28.4697,28.5163,28.392,28.4075,10100.0
2008-07-24 13:30:00,36.54,36.61,36.51,36.55,6100.0,28.3998,28.4542,28.3764,28.4075,6100.0
2008-07-24 13:40:00,36.55,36.55,36.4,36.5,6700.0,28.4075,28.4075,28.2909,28.3687,6700.0
2008-07-24 13:50:00,36.51,36.53,36.32,36.35,12300.0,28.3764,28.392,28.2288,28.2521,12300.0
2008-07-24 14:00:00,36.38,36.38,36.26,36.27,9400.0,28.2754,28.2754,28.1821,28.1899,9400.0
2008-07-24 14:10:00,36.28,36.36,36.23,36.28,16000.0,28.1977,28.2599,28.1588,28.1977,16000.0
2008-07-24 14:20:00,36.28,36.37,36.25,36.35,16500.0,28.1977,28.2676,28.1744,28.2521,16500.0
2008-07-24 14:30:00,36.36,36.36,36.23,36.29,16700.0,28.2599,28.2599,28.1588,28.2055,16700.0
2008-07-24 14:40:00,36.28,36.36,36.24,36.34,13400.0,28.1977,28.2599,28.1666,28.2443,13400.0
2008-07-24 14:50:00,36.35,36.37,36.27,36.35,18500.0,28.2521,28.2676,28.1899,28.2521,18500.0
2008-07-24 15:00:00,36.36,36.44,36.34,36.38,21300.0,28.2599,28.322,28.2443,28.2754,21300.0
2008-07-24 15:10:00,36.38,36.38,36.25,36.27,29300.0,28.2754,28.2754,28.1744,28.1899,29300.0
2008-07-24 15:20:00,36.26,36.35,36.22,36.29,46900.0,28.1821,28.2521,28.151,28.2055,46900.0
2008-07-24 15:30:00,36.22,36.32,36.12,36.14,29500.0,28.151,28.2288,28.0733,28.0889,29500.0
2008-07-24 15:40:00,36.14,36.15,35.98,36.01,30900.0,28.0889,28.0966,27.9645,27.9878,30900.0
2008-07-24 15:50:00,36.01,36.12,35.94,36.11,50300.0,27.9878,28.0733,27.9334,28.0656,50300.0
2008-07-25 09:30:00,36.18,36.24,36.0,36.0,20900.0,28.12,28.1666,27.9801,27.9801,20900.0
2008-07-25 09:40:00,36.02,36.08,35.8,36.07,34200.0,27.9956,28.0422,27.8246,28.0345,34200.0
2008-07-25 09:50:00,36.07,36.36,36.05,36.32,20200.0,28.0345,28.2599,28.0189,28.2288,20200.0
2008-07-25 10:00:00,36.29,36.48,36.22,36.29,37700.0,28.2055,28.3531,28.151,28.2055,37700.0
2008-07-25 10:10:00,36.32,36.38,36.23,36.3,20900.0,28.2288,28.2754,28.1588,28.2132,20900.0
2008-07-25 10:20:00,36.3,36.48,36.27,36.27,18000.0,28.2132,28.3531,28.1899,28.1899,18000.0
2008-07-25 10:30:00,36.28,36.4,36.25,36.36,16000.0,28.1977,28.2909,28.1744,28.2599,16000.0
2008-07-25 10:40:00,36.36,36.52,36.35,36.47,17600.0,28.2599,28.3842,28.2521,28.3454,17600.0
2008-07-25 10:50:00,36.5,36.56,36.48,36.56,37100.0,28.3687,28.4153,28.3531,28.4153,37100.0
2008-07-25 11:00:00,36.57,36.64,36.57,36.64,30400.0,28.4231,28.4775,28.4231,28.4775,30400.0
2008-07-25 11:10:00,36.64,36.64,36.54,36.55,36100.0,28.4775,28.4775,28.3998,28.4075,36100.0
2008-07-25 11:20:00,36.58,36.62,36.45,36.62,37300.0,28.4308,28.4619,28.3298,28.4619,37300.0
2008-07-25 11:30:00,36.65,36.68,36.48,36.48,19200.0,28.4853,28.5086,28.3531,28.3531,19200.0
2008-07-25 11:40:00,36.5,36.5,36.37,36.39,5500.0,28.3687,28.3687,28.2676,28.2832,5500.0
2008-07-25 11:50:00,36.39,36.39,36.28,36.36,6900.0,28.2832,28.2832,28.1977,28.2599,6900.0
2008-07-25 12:00:00,36.37,36.43,36.34,36.34,8800.0,28.2676,28.3143,28.2443,28.2443,8800.0
2008-07-25 12:10:00,36.33,36.36,36.25,36.28,6500.0,28.2365,28.2599,28.1744,28.1977,6500.0
2008-07-25 12:20:00,36.29,36.43,36.27,36.37,7900.0,28.2055,28.3143,28.1899,28.2676,7900.0
2008-07-25 12:30:00,36.36,36.39,36.28,36.31,11400.0,28.2599,28.2832,28.1977,28.221,11400.0
2008-07-25 12:40:00,36.31,36.34,36.26,36.34,9600.0,28.221,28.2443,28.1821,28.2443,9600.0
2008-07-25 12:50:00,36.33,36.39,36.3,36.31,6600.0,28.2365,28.2832,28.2132,28.221,6600.0
2008-07-25 13:00:00,36.29,36.36,36.29,36.29,5200.0,28.2055,28.2599,28.2055,28.2055,5200.0
2008-07-25 13:10:00,36.29,36.41,36.25,36.32,34900.0,28.2055,28.2987,28.1744,28.2288,34900.0
2008-07-25 13:20:00,36.34,36.38,36.25,36.26,11900.0,28.2443,28.2754,28.1744,28.1821,11900.0
2008-07-25 13:30:00,36.28,36.37,36.26,36.3,9300.0,28.1977,28.2676,28.1821,28.2132,9300.0
2008-07-25 13:40:00,36.33,36.33,36.25,36.26,21900.0,28.2365,28.2365,28.1744,28.1821,21900.0
2008-07-25 13:50:00,36.25,36.45,36.25,36.43,18700.0,28.1744,28.3298,28.1744,28.3143,18700.0
2008-07-25 14:00:00,36.41,36.53,36.4,36.44,17400.0,28.2987,28.392,28.2909,28.322,17400.0
2008-07-25 14:10:00,36.44,36.49,36.39,36.46,24700.0,28.322,28.3609,28.2832,28.3376,24700.0
2008-07-25 14:20:00,36.48,36.49,36.37,36.38,10200.0,28.3531,28.3609,28.2676,28.2754,10200.0
2008-07-25 14:30:00,36.39,36.49,36.39,36.44,14800.0,28.2832,28.3609,28.2832,28.322,14800.0
2008-07-25 14:40:00,36.43,36.43,36.29,36.38,10100.0,28.3143,28.3143,28.2055,28.2754,10100.0
2008-07-25 14:50:00,36.38,36.43,36.34,36.35,12600.0,28.2754,28.3143,28.2443,28.2521,12600.0
2008-07-25 15:00:00,36.35,36.35,36.2,36.29,20100.0,28.2521,28.2521,28.1355,28.2055,20100.0
2008-07-25 15:10:00,36.29,36.36,36.25,36.35,22700.0,28.2055,28.2599,28.1744,28.2521,22700.0
2008-07-25 15:20:00,36.33,36.42,36.3,36.35,22300.0,28.2365,28.3065,28.2132,28.2521,22300.0
2008-07-25 15:30:00,36.34,36.47,36.34,36.47,31700.0,28.2443,28.3454,28.2443,28.3454,31700.0
2008-07-25 15:40:00,36.47,36.52,36.39,36.46,40800.0,28.3454,28.3842,28.2832,28.3376,40800.0
2008-07-25 15:50:00,36.47,36.6,36.47,36.57,38300.0,28.3454,28.4464,28.3454,28.4231,38300.0
2008-07-28 09:30:00,36.46,36.56,36.3,36.31,5800.0,28.3376,28.4153,28.2132,28.221,5800.0
2008-07-28 09:40:00,36.31,36.31,35.96,36.1,24900.0,28.221,28.221,27.949,28.0578,24900.0
2008-07-28 09:50:00,36.11,36.3,36.1,36.28,18700.0,28.0656,28.2132,28.0578,28.1977,18700.0
2008-07-28 10:00:00,36.25,36.36,36.25,36.35,14900.0,28.1744,28.2599,28.1744,28.2521,14900.0
2008-07-28 10:10:00,36.37,36.52,36.36,36.49,19100.0,28.2676,28.3842,28.2599,28.3609,19100.0
2008-07-28 10:20:00,36.49,36.63,36.46,36.63,28100.0,28.3609,28.4697,28.3376,28.4697,28100.0
2008-07-28 10:30:00,36.64,36.71,36.6,36.69,15300.0,28.4775,28.5319,28.4464,28.5163,15300.0
2008-07-28 10:40:00,36.69,36.73,36.5,36.7,22600.0,28.5163,28.5474,28.3687,28.5241,22600.0
2008-07-28 10:50:00,36.7,36.76,36.65,36.69,7500.0,28.5241,28.5707,28.4853,28.5163,7500.0
2008-07-28 11:00:00,36.7,36.72,36.6,36.61,16700.0,28.5241,28.5397,28.4464,28.4542,16700.0
2008-07-28 11:10:00,36.61,36.65,36.6,36.61,13500.0,28.4542,28.4853,28.4464,28.4542,13500.0
2008-07-28 11:20:00,36.61,36.64,36.6,36.61,14700.0,28.4542,28.4775,28.4464,28.4542,14700.0
2008-07-28 11:30:00,36.64,36.65,36.43,36.43,9900.0,28.4775,28.4853,28.3143,28.3143,9900.0
2008-07-28 11:40:00,36.45,36.58,36.44,36.51,9300.0,28.3298,28.4308,28.322,28.3764,9300.0
2008-07-28 11:50:00,36.52,36.52,36.46,36.48,6000.0,28.3842,28.3842,28.3376,28.3531,6000.0
2008-07-28 12:00:00,36.48,36.55,36.42,36.45,8400.0,28.3531,28.4075,28.3065,28.3298,8400.0
2008-07-28 12:10:00,36.45,36.47,36.37,36.42,9900.0,28.3298,28.3454,28.2676,28.3065,9900.0
2008-07-28 12:20:00,36.42,36.52,36.42,36.5,7100.0,28.3065,28.3842,28.3065,28.3687,7100.0
2008-07-28 12:30:00,36.51,36.52,36.42,36.42,6100.0,28.3764,28.3842,28.3065,28.3065,6100.0
2008-07-28 12:40:00,36.43,36.47,36.36,36.43,9100.0,28.3143,28.3454,28.2599,28.3143,9100.0
2008-07-28 12:50:00,36.42,36.49,36.37,36.39,12100.0,28.3065,28.3609,28.2676,28.2832,12100.0
2008-07-28 13:00:00,36.4,36.46,36.38,36.4,5500.0,28.2909,28.3376,28.2754,28.2909,5500.0
2008-07-28 13:10:00,36.38,36.38,36.32,36.38,7000.0,28.2754,28.2754,28.2288,28.2754,7000.0
2008-07-28 13:20:00,36.38,36.56,36.38,36.55,26100.0,28.2754,28.4153,28.2754,28.4075,26100.0
2008-07-28 13:30:00,36.54,36.56,36.43,36.43,25500.0,28.3998,28.4153,28.3143,28.3143,25500.0
2008-07-28 13:40:00,36.44,36.61,36.44,36.56,16300.0,28.322,28.4542,28.322,28.4153,16300.0
2008-07-28 13:50:00,36.55,36.6,36.5,36.5,14000.0,28.4075,28.4464,28.3687,28.3687,14000.0
2008-07-28 14:00:00,36.51,36.54,36.47,36.49,13900.0,28.3764,28.3998,28.3454,28.3609,13900.0
2008-07-28 14:10:00,36.47,36.54,36.45,36.47,10700.0,28.3454,28.3998,28.3298,28.3454,10700.0
2008-07-28 14:20:00,36.46,36.56,36.45,36.5,17600.0,28.3376,28.4153,28.3298,28.3687,17600.0
2008-07-28 14:30:00,36.5,36.72,36.49,36.64,29400.0,28.3687,28.5397,28.3609,28.4775,29400.0
2008-07-28 14:40:00,36.64,36.69,36.57,36.59,21000.0,28.4775,28.5163,28.4231,28.4386,21000.0
2008-07-28 14:50:00,36.61,36.77,36.59,36.65,21300.0,28.4542,28.5785,28.4386,28.4853,21300.0
2008-07-28 15:00:00,36.65,36.81,36.64,36.75,34400.0,28.4853,28.6096,28.4775,28.563,34400.0
2008-07-28 15:10:00,36.74,36.78,36.57,36.59,31000.0,28.5552,28.5863,28.4231,28.4386,31000.0
2008-07-28 15:20:00,36.57,36.75,36.56,36.7,22800.0,28.4231,28.563,28.4153,28.5241,22800.0
2008-07-28 15:30:00,36.68,36.7,36.58,36.61,35200.0,28.5086,28.5241,28.4308,28.4542,35200.0
2008-07-28 15:40:00,36.6,36.68,36.6,36.61,40200.0,28.4464,28.5086,28.4464,28.4542,40200.0
2008-07-28 15:50:00,36.61,36.66,36.57,36.57,41900.0,28.4542,28.493,28.4231,28.4231,41900.0
2008-07-29 09:30:00,36.61,36.73,36.48,36.73,8300.0,28.4542,28.5474,28.3531,28.5474,8300.0
2008-07-29 09:40:00,36.7,37.02,36.7,37.0,19000.0,28.5241,28.7728,28.5241,28.7573,19000.0
2008-07-29 09:50:00,36.96,37.21,36.96,37.2,13900.0,28.7262,28.9205,28.7262,28.9127,13900.0
2008-07-29 10:00:00,37.2,37.47,37.2,37.35,28500.0,28.9127,29.1226,28.9127,29.0293,28500.0
2008-07-29 10:10:00,37.34,37.37,37.29,37.29,16000.0,29.0215,29.0449,28.9827,28.9827,16000.0
2008-07-29 10:20:00,37.3,37.3,37.14,37.18,12300.0,28.9904,28.9904,28.8661,28.8972,12300.0
2008-07-29 10:30:00,37.21,37.21,37.13,37.16,15500.0,28.9205,28.9205,28.8583,28.8816,15500.0
2008-07-29 10:40:00,37.16,37.22,37.13,37.19,9600.0,28.8816,28.9283,28.8583,28.905,9600.0
2008-07-29 10:50:00,37.2,37.2,37.14,37.19,5600.0,28.9127,28.9127,28.8661,28.905,5600.0
2008-07-29 11:00:00,37.17,37.19,37.07,37.07,13000.0,28.8894,28.905,28.8117,28.8117,13000.0
2008-07-29 11:10:00,37.06,37.15,37.05,37.15,33400.0,28.8039,28.8739,28.7961,28.8739,33400.0
2008-07-29 11:20:00,37.16,37.23,37.16,37.22,16700.0,28.8816,28.936,28.8816,28.9283,16700.0
2008-07-29 11:30:00,37.19,37.27,37.16,37.24,14500.0,28.905,28.9671,28.8816,28.9438,14500.0
2008-07-29 11:40:00,37.27,37.31,37.21,37.29,13300.0,28.9671,28.9982,28.9205,28.9827,13300.0
2008-07-29 11:50:00,37.3,37.32,37.22,37.3,15500.0,28.9904,29.006,28.9283,28.9904,15500.0
2008-07-29 12:00:00,37.26,37.32,37.21,37.24,19900.0,28.9594,29.006,28.9205,28.9438,19900.0
2008-07-29 12:10:00,37.25,37.25,37.16,37.2,14400.0,28.9516,28.9516,28.8816,28.9127,14400.0
2008-07-29 12:20:00,37.18,37.25,37.18,37.2,14600.0,28.8972,28.9516,28.8972,28.9127,14600.0
2008-07-29 12:30:00,37.2,37.22,37.17,37.2,19400.0,28.9127,28.9283,28.8894,28.9127,19400.0
2008-07-29 12:40:00,37.2,37.29,37.19,37.21,13400.0,28.9127,28.9827,28.905,28.9205,13400.0
2008-07-29 12:50:00,37.19,37.27,37.18,37.26,13400.0,28.905,28.9671,28.8972,28.9594,13400.0
2008-07-29 13:00:00,37.23,37.23,37.18,37.2,4600.0,28.936,28.936,28.8972,28.9127,4600.0
2008-07-29 13:10:00,37.2,37.26,37.18,37.22,19000.0,28.9127,28.9594,28.8972,28.9283,19000.0
2008-07-29 13:20:00,37.22,37.35,37.19,37.35,12900.0,28.9283,29.0293,28.905,29.0293,12900.0
2008-07-29 13:30:00,37.34,37.41,37.29,37.33,14900.0,29.0215,29.0759,28.9827,29.0138,14900.0
2008-07-29 13:40:00,37.34,37.35,37.25,37.25,8400.0,29.0215,29.0293,28.9516,28.9516,8400.0
2008-07-29 13:50:00,37.25,37.26,37.21,37.25,8000.0,28.9516,28.9594,28.9205,28.9516,8000.0
2008-07-29 14:00:00,37.25,37.38,37.25,37.35,28100.0,28.9516,29.0526,28.9516,29.0293,28100.0
2008-07-29 14:10:00,37.35,37.45,37.33,37.43,19700.0,29.0293,29.107,29.0138,29.0915,19700.0
2008-07-29 14:20:00,37.41,37.45,37.32,37.35,69700.0,29.0759,29.107,29.006,29.0293,69700.0
2008-07-29 14:30:00,37.35,37.36,37.21,37.22,19800.0,29.0293,29.0371,28.9205,28.9283,19800.0
2008-07-29 14:40:00,37.23,37.3,37.17,37.24,19200.0,28.936,28.9904,28.8894,28.9438,19200.0
2008-07-29 14:50:00,37.25,37.46,37.22,37.39,28800.0,28.9516,29.1148,28.9283,29.0604,28800.0
2008-07-29 15:00:00,37.35,37.44,37.3,37.37,38600.0,29.0293,29.0993,28.9904,29.0449,38600.0
2008-07-29 15:10:00,37.41,37.46,37.35,37.36,19000.0,29.0759,29.1148,29.0293,29.0371,19000.0
2008-07-29 15:20:00,37.35,37.43,37.31,37.4,23500.0,29.0293,29.0915,28.9982,29.0682,23500.0
2008-07-29 15:30:00,37.4,37.67,37.36,37.62,67400.0,29.0682,29.278,29.0371,29.2392,67400.0
2008-07-29 15:40:00,37.62,37.7,37.55,37.63,59300.0,29.2392,29.3013,29.1848,29.2469,59300.0
2008-07-29 15:50:00,37.64,37.7,37.6,37.63,62300.0,29.2547,29.3013,29.2236,29.2469,62300.0
2008-07-30 09:30:00,37.89,38.31,37.74,38.17,14200.0,29.449,29.7754,29.3324,29.6666,14200.0
2008-07-30 09:40:00,38.15,38.4,38.12,38.19,19000.0,29.6511,29.8454,29.6278,29.6822,19000.0
2008-07-30 09:50:00,38.19,38.32,38.12,38.29,16500.0,29.6822,29.7832,29.6278,29.7599,16500.0
2008-07-30 10:00:00,38.3,38.43,38.27,38.41,29600.0,29.7677,29.8687,29.7444,29.8532,29600.0
2008-07-30 10:10:00,38.43,38.7,38.38,38.62,33100.0,29.8687,30.0786,29.8298,30.0164,33100.0
2008-07-30 10:20:00,38.62,38.83,38.59,38.77,33700.0,30.0164,30.1796,29.9931,30.133,33700.0
2008-07-30 10:30:00,38.76,38.81,38.49,38.63,27500.0,30.1252,30.1641,29.9153,30.0242,27500.0
2008-07-30 10:40:00,38.65,38.81,38.6,38.69,25200.0,30.0397,30.1641,30.0008,30.0708,25200.0
2008-07-30 10:50:00,38.71,38.71,38.59,38.59,11900.0,30.0863,30.0863,29.9931,29.9931,11900.0
2008-07-30 11:00:00,38.58,38.77,38.56,38.72,19100.0,29.9853,30.133,29.9697,30.0941,19100.0
2008-07-30 11:10:00,38.72,38.78,38.68,38.76,10400.0,30.0941,30.1407,30.063,30.1252,10400.0
2008-07-30 11:20:00,38.75,38.85,38.71,38.79,21600.0,30.1174,30.1951,30.0863,30.1485,21600.0
2008-07-30 11:30:00,38.79,38.79,38.48,38.52,20600.0,30.1485,30.1485,29.9076,29.9387,20600.0
2008-07-30 11:40:00,38.52,38.58,38.49,38.54,11500.0,29.9387,29.9853,29.9153,29.9542,11500.0
2008-07-30 11:50:00,38.56,38.57,38.51,38.53,6700.0,29.9697,29.9775,29.9309,29.9464,6700.0
2008-07-30 12:00:00,38.54,38.56,38.49,38.53,12000.0,29.9542,29.9697,29.9153,29.9464,12000.0
2008-07-30 12:10:00,38.51,38.53,38.42,38.43,8600.0,29.9309,29.9464,29.8609,29.8687,8600.0
2008-07-30 12:20:00,38.44,38.51,38.37,38.5,8200.0,29.8765,29.9309,29.8221,29.9231,8200.0
2008-07-30 12:30:00,38.51,38.51,38.31,38.32,8200.0,29.9309,29.9309,29.7754,29.7832,8200.0
2008-07-30 12:40:00,38.32,38.33,38.15,38.23,13500.0,29.7832,29.791,29.6511,29.7133,13500.0
2008-07-30 12:50:00,38.22,38.23,38.15,38.17,6600.0,29.7055,29.7133,29.6511,29.6666,6600.0
2008-07-30 13:00:00,38.17,38.22,38.12,38.18,10000.0,29.6666,29.7055,29.6278,29.6744,10000.0
2008-07-30 13:10:00,38.17,38.21,38.11,38.18,11800.0,29.6666,29.6977,29.62,29.6744,11800.0
2008-07-30 13:20:00,38.2,38.23,38.1,38.19,8900.0,29.6899,29.7133,29.6122,29.6822,8900.0
2008-07-30 13:30:00,38.18,38.23,38.18,38.23,5800.0,29.6744,29.7133,29.6744,29.7133,5800.0
2008-07-30 13:40:00,38.22,38.26,38.16,38.16,6700.0,29.7055,29.7366,29.6589,29.6589,6700.0
2008-07-30 13:50:00,38.16,38.21,38.08,38.21,10000.0,29.6589,29.6977,29.5967,29.6977,10000.0
2008-07-30 14:00:00,38.19,38.2,38.11,38.13,16400.0,29.6822,29.6899,29.62,29.6355,16400.0
2008-07-30 14:10:00,38.11,38.2,38.07,38.07,18200.0,29.62,29.6899,29.5889,29.5889,18200.0
2008-07-30 14:20:00,38.09,38.2,38.03,38.19,11200.0,29.6045,29.6899,29.5578,29.6822,11200.0
2008-07-30 14:30:00,38.18,38.33,38.18,38.26,7400.0,29.6744,29.791,29.6744,29.7366,7400.0
2008-07-30 14:40:00,38.29,38.29,38.21,38.22,5600.0,29.7599,29.7599,29.6977,29.7055,5600.0
2008-07-30 14:50:00,38.23,38.37,38.23,38.37,17400.0,29.7133,29.8221,29.7133,29.8221,17400.0
2008-07-30 15:00:00,38.37,38.39,38.29,38.38,23500.0,29.8221,29.8376,29.7599,29.8298,23500.0
2008-07-30 15:10:00,38.4,38.42,38.33,38.41,18100.0,29.8454,29.8609,29.791,29.8532,18100.0
2008-07-30 15:20:00,38.41,38.56,38.41,38.56,22100.0,29.8532,29.9697,29.8532,29.9697,22100.0
2008-07-30 15:30:00,38.58,38.71,38.57,38.64,29300.0,29.9853,30.0863,29.9775,30.0319,29300.0
2008-07-30 15:40:00,38.64,38.7,38.5,38.53,29700.0,30.0319,30.0786,29.9231,29.9464,29700.0
2008-07-30 15:50:00,38.53,38.9,38.53,38.79,115800.0,29.9464,30.234,29.9464,30.1485,115800.0
2008-07-31 09:30:00,38.61,38.79,38.45,38.77,11800.0,30.0086,30.1485,29.8843,30.133,11800.0
2008-07-31 09:40:00,38.75,38.81,38.51,38.73,17100.0,30.1174,30.1641,29.9309,30.1019,17100.0
2008-07-31 09:50:00,38.73,39.01,38.7,38.78,22900.0,30.1019,30.3195,30.0786,30.1407,22900.0
2008-07-31 10:00:00,38.82,38.82,38.55,38.62,17400.0,30.1718,30.1718,29.962,30.0164,17400.0
2008-07-31 10:10:00,38.66,38.9,38.66,38.82,19700.0,30.0475,30.234,30.0475,30.1718,19700.0
2008-07-31 10:20:00,38.79,39.09,38.79,39.06,11400.0,30.1485,30.3817,30.1485,30.3584,11400.0
2008-07-31 10:30:00,39.08,39.1,38.89,38.95,21200.0,30.3739,30.3894,30.2262,30.2729,21200.0
2008-07-31 10:40:00,38.95,39.08,38.95,39.01,17900.0,30.2729,30.3739,30.2729,30.3195,17900.0
2008-07-31 10:50:00,39.01,39.04,38.96,38.96,7600.0,30.3195,30.3428,30.2806,30.2806,7600.0
2008-07-31 11:00:00,38.98,39.0,38.87,38.97,17700.0,30.2962,30.3117,30.2107,30.2884,17700.0
2008-07-31 11:10:00,38.95,39.09,38.95,39.08,17000.0,30.2729,30.3817,30.2729,30.3739,17000.0
2008-07-31 11:20:00,39.08,39.08,38.9,38.9,11900.0,30.3739,30.3739,30.234,30.234,11900.0
2008-07-31 11:30:00,38.9,38.91,38.83,38.89,9400.0,30.234,30.2418,30.1796,30.2262,9400.0
2008-07-31 11:40:00,38.91,38.92,38.81,38.81,12800.0,30.2418,30.2495,30.1641,30.1641,12800.0
2008-07-31 11:50:00,38.81,38.88,38.74,38.83,20900.0,30.1641,30.2185,30.1096,30.1796,20900.0
2008-07-31 12:00:00,38.82,38.86,38.69,38.78,35200.0,30.1718,30.2029,30.0708,30.1407,35200.0
2008-07-31 12:10:00,38.78,38.78,38.64,38.73,26700.0,30.1407,30.1407,30.0319,30.1019,26700.0
2008-07-31 12:20:00,38.72,38.77,38.64,38.73,14200.0,30.0941,30.133,30.0319,30.1019,14200.0
2008-07-31 12:30:00,38.71,38.9,38.71,38.9,20400.0,30.0863,30.234,30.0863,30.234,20400.0
2008-07-31 12:40:00,38.89,38.97,38.83,38.95,14800.0,30.2262,30.2884,30.1796,30.2729,14800.0
2008-07-31 12:50:00,38.95,38.95,38.82,38.85,7400.0,30.2729,30.2729,30.1718,30.1951,7400.0
2008-07-31 13:00:00,38.81,38.84,38.73,38.76,4700.0,30.1641,30.1874,30.1019,30.1252,4700.0
2008-07-31 13:10:00,38.76,38.95,38.72,38.95,16100.0,30.1252,30.2729,30.0941,30.2729,16100.0
2008-07-31 13:20:00,38.95,38.96,38.89,38.89,9500.0,30.2729,30.2806,30.2262,30.2262,9500.0
2008-07-31 13:30:00,38.88,38.91,38.85,38.91,8600.0,30.2185,30.2418,30.1951,30.2418,8600.0
2008-07-31 13:40:00,38.92,38.97,38.81,38.81,13700.0,30.2495,30.2884,30.1641,30.1641,13700.0
2008-07-31 13:50:00,38.78,38.79,38.73,38.76,13100.0,30.1407,30.1485,30.1019,30.1252,13100.0
2008-07-31 14:00:00,38.75,38.78,38.73,38.77,11000.0,30.1174,30.1407,30.1019,30.133,11000.0
2008-07-31 14:10:00,38.76,38.86,38.76,38.83,11500.0,30.1252,30.2029,30.1252,30.1796,11500.0
2008-07-31 14:20:00,38.83,38.84,38.73,38.73,13800.0,30.1796,30.1874,30.1019,30.1019,13800.0
2008-07-31 14:30:00,38.76,38.95,38.73,38.92,21700.0,30.1252,30.2729,30.1019,30.2495,21700.0
2008-07-31 14:40:00,38.92,39.07,38.92,39.03,38600.0,30.2495,30.3661,30.2495,30.335,38600.0
2008-07-31 14:50:00,39.04,39.06,38.93,39.0,31600.0,30.3428,30.3584,30.2573,30.3117,31600.0
2008-07-31 15:00:00,39.02,39.15,38.97,39.05,37100.0,30.3273,30.4283,30.2884,30.3506,37100.0
2008-07-31 15:10:00,39.02,39.09,38.96,38.97,48900.0,30.3273,30.3817,30.2806,30.2884,48900.0
2008-07-31 15:20:00,38.97,39.03,38.92,39.01,38300.0,30.2884,30.335,30.2495,30.3195,38300.0
2008-07-31 15:30:00,38.99,39.05,38.91,38.97,61200.0,30.304,30.3506,30.2418,30.2884,61200.0
2008-07-31 15:40:00,38.97,39.06,38.88,38.93,60900.0,30.2884,30.3584,30.2185,30.2573,60900.0
2008-07-31 15:50:00,38.93,38.98,38.9,38.92,73600.0,30.2573,30.2962,30.234,30.2495,73600.0
2008-08-01 09:30:00,38.73,39.01,38.71,38.81,11800.0,30.1019,30.3195,30.0863,30.1641,11800.0
2008-08-01 09:40:00,38.83,38.94,38.7,38.86,24500.0,30.1796,30.2651,30.0786,30.2029,24500.0
2008-08-01 09:50:00,38.9,38.91,38.68,38.85,29400.0,30.234,30.2418,30.063,30.1951,29400.0
2008-08-01 10:00:00,38.88,39.02,38.81,38.89,21500.0,30.2185,30.3273,30.1641,30.2262,21500.0
2008-08-01 10:10:00,38.86,38.95,38.83,38.91,20600.0,30.2029,30.2729,30.1796,30.2418,20600.0
2008-08-01 10:20:00,38.91,38.92,38.77,38.85,18000.0,30.2418,30.2495,30.133,30.1951,18000.0
2008-08-01 10:30:00,38.83,38.89,38.81,38.84,16400.0,30.1796,30.2262,30.1641,30.1874,16400.0
2008-08-01 10:40:00,38.86,38.94,38.83,38.94,17700.0,30.2029,30.2651,30.1796,30.2651,17700.0
2008-08-01 10:50:00,38.93,38.94,38.82,38.87,7100.0,30.2573,30.2651,30.1718,30.2107,7100.0
2008-08-01 11:00:00,38.86,38.86,38.75,38.8,26800.0,30.2029,30.2029,30.1174,30.1563,26800.0
2008-08-01 11:10:00,38.81,38.84,38.78,38.81,15400.0,30.1641,30.1874,30.1407,30.1641,15400.0
2008-08-01 11:20:00,38.82,38.86,38.8,38.82,14600.0,30.1718,30.2029,30.1563,30.1718,14600.0
2008-08-01 11:30:00,38.86,38.96,38.83,38.96,13500.0,30.2029,30.2806,30.1796,30.2806,13500.0
2008-08-01 11:40:00,38.92,39.06,38.92,39.04,16200.0,30.2495,30.3584,30.2495,30.3428,16200.0
2008-08-01 11:50:00,39.05,39.17,39.02,39.1,20500.0,30.3506,30.4439,30.3273,30.3894,20500.0
2008-08-01 12:00:00,39.1,39.15,39.08,39.11,20500.0,30.3894,30.4283,30.3739,30.3972,20500.0
2008-08-01 12:10:00,39.09,39.15,39.03,39.03,24800.0,30.3817,30.4283,30.335,30.335,24800.0
2008-08-01 12:20:00,39.02,39.06,38.81,38.83,8000.0,30.3273,30.3584,30.1641,30.1796,8000.0
2008-08-01 12:30:00,38.83,38.86,38.78,38.84,19800.0,30.1796,30.2029,30.1407,30.1874,19800.0
2008-08-01 12:40:00,38.83,38.85,38.8,38.83,28300.0,30.1796,30.1951,30.1563,30.1796,28300.0
2008-08-01 12:50:00,38.83,38.87,38.68,38.73,65300.0,30.1796,30.2107,30.063,30.1019,65300.0
2008-08-01 13:00:00,38.73,38.86,38.71,38.78,22400.0,30.1019,30.2029,30.0863,30.1407,22400.0
2008-08-01 13:10:00,38.75,38.87,38.73,38.87,8500.0,30.1174,30.2107,30.1019,30.2107,8500.0
2008-08-01 13:20:00,38.83,38.86,38.73,38.76,13000.0,30.1796,30.2029,30.1019,30.1252,13000.0
2008-08-01 13:30:00,38.79,38.91,38.74,38.78,42700.0,30.1485,30.2418,30.1096,30.1407,42700.0
2008-08-01 13:40:00,38.78,38.86,38.64,38.67,26000.0,30.1407,30.2029,30.0319,30.0552,26000.0
2008-08-01 13:50:00,38.68,38.69,38.6,38.62,15500.0,30.063,30.0708,30.0008,30.0164,15500.0
2008-08-01 14:00:00,38.6,38.67,38.55,38.59,14100.0,30.0008,30.0552,29.962,29.9931,14100.0
2008-08-01 14:10:00,38.58,38.65,38.55,38.64,10800.0,29.9853,30.0397,29.962,30.0319,10800.0
2008-08-01 14:20:00,38.62,38.65,38.55,38.58,6300.0,30.0164,30.0397,29.962,29.9853,6300.0
2008-08-01 14:30:00,38.58,38.58,38.41,38.41,6800.0,29.9853,29.9853,29.8532,29.8532,6800.0
2008-08-01 14:40:00,38.42,38.54,38.41,38.53,15600.0,29.8609,29.9542,29.8532,29.9464,15600.0
2008-08-01 14:50:00,38.56,38.56,38.48,38.55,8500.0,29.9697,29.9697,29.9076,29.962,8500.0
2008-08-01 15:00:00,38.54,38.6,38.38,38.46,15000.0,29.9542,30.0008,29.8298,29.892,15000.0
2008-08-01 15:10:00,38.48,38.6,38.45,38.53,12300.0,29.9076,30.0008,29.8843,29.9464,12300.0
2008-08-01 15:20:00,38.57,38.62,38.5,38.5,6300.0,29.9775,30.0164,29.9231,29.9231,6300.0
2008-08-01 15:30:00,38.5,38.59,38.46,38.57,16900.0,29.9231,29.9931,29.892,29.9775,16900.0
2008-08-01 15:40:00,38.57,38.57,38.42,38.47,19800.0,29.9775,29.9775,29.8609,29.8998,19800.0
2008-08-01 15:50:00,38.46,38.52,38.43,38.44,25300.0,29.892,29.9387,29.8687,29.8765,25300.0
2008-08-04 09:30:00,38.49,38.58,38.07,38.11,15700.0,29.9153,29.9853,29.5889,29.62,15700.0
2008-08-04 09:40:00,38.1,38.35,38.07,38.22,23100.0,29.6122,29.8065,29.5889,29.7055,23100.0
2008-08-04 09:50:00,38.22,38.48,38.22,38.4,15000.0,29.7055,29.9076,29.7055,29.8454,15000.0
2008-08-04 10:00:00,38.39,38.64,38.33,38.61,22300.0,29.8376,30.0319,29.791,30.0086,22300.0
2008-08-04 10:10:00,38.6,38.61,38.37,38.43,19400.0,30.0008,30.0086,29.8221,29.8687,19400.0
2008-08-04 10:20:00,38.4,38.48,38.4,38.47,17200.0,29.8454,29.9076,29.8454,29.8998,17200.0
2008-08-04 10:30:00,38.45,38.45,38.33,38.35,27800.0,29.8843,29.8843,29.791,29.8065,27800.0
2008-08-04 10:40:00,38.38,38.38,38.33,38.37,18700.0,29.8298,29.8298,29.791,29.8221,18700.0
2008-08-04 10:50:00,38.37,38.43,38.37,38.42,13600.0,29.8221,29.8687,29.8221,29.8609,13600.0
2008-08-04 11:00:00,38.43,38.43,38.37,38.42,12100.0,29.8687,29.8687,29.8221,29.8609,12100.0
2008-08-04 11:10:00,38.42,38.42,38.33,38.34,23700.0,29.8609,29.8609,29.791,29.7988,23700.0
2008-08-04 11:20:00,38.33,38.36,38.27,38.34,36000.0,29.791,29.8143,29.7444,29.7988,36000.0
2008-08-04 11:30:00,38.34,38.39,38.27,38.34,26500.0,29.7988,29.8376,29.7444,29.7988,26500.0
2008-08-04 11:40:00,38.33,38.56,38.32,38.47,31200.0,29.791,29.9697,29.7832,29.8998,31200.0
2008-08-04 11:50:00,38.47,38.47,38.32,38.39,11400.0,29.8998,29.8998,29.7832,29.8376,11400.0
2008-08-04 12:00:00,38.37,38.39,38.25,38.27,13300.0,29.8221,29.8376,29.7288,29.7444,13300.0
2008-08-04 12:10:00,38.27,38.33,38.16,38.2,18700.0,29.7444,29.791,29.6589,29.6899,18700.0
2008-08-04 12:20:00,38.2,38.24,38.18,38.18,13800.0,29.6899,29.721,29.6744,29.6744,13800.0
2008-08-04 12:30:00,38.18,38.23,38.08,38.09,25100.0,29.6744,29.7133,29.5967,29.6045,25100.0
2008-08-04 12:40:00,38.09,38.09,37.93,37.93,11500.0,29.6045,29.6045,29.4801,29.4801,11500.0
2008-08-04 12:50:00,37.93,37.96,37.9,37.94,6700.0,29.4801,29.5034,29.4568,29.4879,6700.0
2008-08-04 13:00:00,37.96,37.98,37.81,37.82,11600.0,29.5034,29.519,29.3868,29.3946,11600.0
2008-08-04 13:10:00,37.86,37.89,37.76,37.77,11600.0,29.4257,29.449,29.348,29.3557,11600.0
2008-08-04 13:20:00,37.77,37.8,37.74,37.78,9900.0,29.3557,29.3791,29.3324,29.3635,9900.0
2008-08-04 13:30:00,37.78,37.87,37.77,37.87,10500.0,29.3635,29.4335,29.3557,29.4335,10500.0
2008-08-04 13:40:00,37.87,37.97,37.78,37.85,17200.0,29.4335,29.5112,29.3635,29.4179,17200.0
2008-08-04 13:50:00,37.85,37.92,37.82,37.91,9300.0,29.4179,29.4723,29.3946,29.4646,9300.0
2008-08-04 14:00:00,37.91,37.97,37.9,37.93,11000.0,29.4646,29.5112,29.4568,29.4801,11000.0
2008-08-04 14:10:00,37.92,37.96,37.86,37.96,8100.0,29.4723,29.5034,29.4257,29.5034,8100.0
2008-08-04 14:20:00,37.97,38.09,37.94,37.97,32700.0,29.5112,29.6045,29.4879,29.5112,32700.0
2008-08-04 14:30:00,37.95,37.98,37.92,37.93,9000.0,29.4956,29.519,29.4723,29.4801,9000.0
2008-08-04 14:40:00,37.94,38.11,37.94,38.07,11800.0,29.4879,29.62,29.4879,29.5889,11800.0
2008-08-04 14:50:00,38.1,38.1,38.0,38.0,16200.0,29.6122,29.6122,29.5345,29.5345,16200.0
2008-08-04 15:00:00,38.05,38.09,37.94,37.97,20100.0,29.5734,29.6045,29.4879,29.5112,20100.0
2008-08-04 15:10:00,37.96,37.97,37.83,37.86,21000.0,29.5034,29.5112,29.4024,29.4257,21000.0
2008-08-04 15:20:00,37.8,37.81,37.7,37.71,20900.0,29.3791,29.3868,29.3013,29.3091,20900.0
2008-08-04 15:30:00,37.74,37.82,37.68,37.82,26700.0,29.3324,29.3946,29.2858,29.3946,26700.0
2008-08-04 15:40:00,37.82,37.88,37.78,37.86,34400.0,29.3946,29.4412,29.3635,29.4257,34400.0
2008-08-04 15:50:00,37.89,37.9,37.73,37.74,60600.0,29.449,29.4568,29.3247,29.3324,60600.0
2008-08-05 09:30:00,38.0,38.59,37.82,38.59,24500.0,29.5345,29.9931,29.3946,29.9931,24500.0
2008-08-05 09:40:00,38.39,38.65,38.2,38.5,65500.0,29.8376,30.0397,29.6899,29.9231,65500.0
2008-08-05 09:50:00,38.48,38.94,38.45,38.93,54800.0,29.9076,30.2651,29.8843,30.2573,54800.0
2008-08-05 10:00:00,38.96,39.12,38.78,38.91,34800.0,30.2806,30.405,30.1407,30.2418,34800.0
2008-08-05 10:10:00,38.88,38.92,38.72,38.8,16800.0,30.2185,30.2495,30.0941,30.1563,16800.0
2008-08-05 10:20:00,38.81,38.92,38.71,38.79,30500.0,30.1641,30.2495,30.0863,30.1485,30500.0
2008-08-05 10:30:00,38.82,38.97,38.81,38.94,19200.0,30.1718,30.2884,30.1641,30.2651,19200.0
2008-08-05 10:40:00,38.94,39.11,38.91,39.0,15600.0,30.2651,30.3972,30.2418,30.3117,15600.0
2008-08-05 10:50:00,39.01,39.01,38.79,38.79,12800.0,30.3195,30.3195,30.1485,30.1485,12800.0
2008-08-05 11:00:00,38.78,38.8,38.68,38.76,9400.0,30.1407,30.1563,30.063,30.1252,9400.0
2008-08-05 11:10:00,38.74,38.8,38.69,38.76,9500.0,30.1096,30.1563,30.0708,30.1252,9500.0
2008-08-05 11:20:00,38.75,38.79,38.72,38.78,32100.0,30.1174,30.1485,30.0941,30.1407,32100.0
2008-08-05 11:30:00,38.79,38.9,38.79,38.9,11900.0,30.1485,30.234,30.1485,30.234,11900.0
2008-08-05 11:40:00,38.92,39.13,38.9,39.1,18300.0,30.2495,30.4128,30.234,30.3894,18300.0
2008-08-05 11:50:00,39.12,39.32,39.1,39.29,42600.0,30.405,30.5604,30.3894,30.5371,42600.0
2008-08-05 12:00:00,39.29,39.4,39.25,39.33,32300.0,30.5371,30.6226,30.506,30.5682,32300.0
2008-08-05 12:10:00,39.33,39.74,39.31,39.59,32200.0,30.5682,30.8869,30.5527,30.7703,32200.0
2008-08-05 12:20:00,39.61,39.62,39.36,39.36,14900.0,30.7858,30.7936,30.5915,30.5915,14900.0
2008-08-05 12:30:00,39.39,39.62,39.35,39.6,33900.0,30.6148,30.7936,30.5838,30.7781,33900.0
2008-08-05 12:40:00,39.59,39.63,39.54,39.61,13600.0,30.7703,30.8014,30.7314,30.7858,13600.0
2008-08-05 12:50:00,39.6,39.62,39.52,39.56,16100.0,30.7781,30.7936,30.7159,30.747,16100.0
2008-08-05 13:00:00,39.54,39.57,39.49,39.49,12700.0,30.7314,30.7547,30.6926,30.6926,12700.0
2008-08-05 13:10:00,39.49,39.59,39.47,39.58,18000.0,30.6926,30.7703,30.677,30.7625,18000.0
2008-08-05 13:20:00,39.55,39.72,39.55,39.72,17200.0,30.7392,30.8713,30.7392,30.8713,17200.0
2008-08-05 13:30:00,39.7,39.71,39.57,39.59,9700.0,30.8558,30.8636,30.7547,30.7703,9700.0
2008-08-05 13:40:00,39.57,39.7,39.53,39.67,15900.0,30.7547,30.8558,30.7237,30.8325,15900.0
2008-08-05 13:50:00,39.66,39.67,39.5,39.5,14700.0,30.8247,30.8325,30.7003,30.7003,14700.0
2008-08-05 14:00:00,39.53,39.6,39.4,39.55,19900.0,30.7237,30.7781,30.6226,30.7392,19900.0
2008-08-05 14:10:00,39.49,39.68,39.37,39.56,16300.0,30.6926,30.8402,30.5993,30.747,16300.0
2008-08-05 14:20:00,39.53,39.64,39.47,39.58,14600.0,30.7237,30.8092,30.677,30.7625,14600.0
2008-08-05 14:30:00,39.6,39.71,39.52,39.55,27100.0,30.7781,30.8636,30.7159,30.7392,27100.0
2008-08-05 14:40:00,39.53,39.69,39.5,39.67,36600.0,30.7237,30.848,30.7003,30.8325,36600.0
2008-08-05 14:50:00,39.63,39.66,39.6,39.64,9500.0,30.8014,30.8247,30.7781,30.8092,9500.0
2008-08-05 15:00:00,39.63,39.63,39.51,39.51,34000.0,30.8014,30.8014,30.7081,30.7081,34000.0
2008-08-05 15:10:00,39.48,39.55,39.44,39.44,25200.0,30.6848,30.7392,30.6537,30.6537,25200.0
2008-08-05 15:20:00,39.42,39.43,39.32,39.38,22300.0,30.6382,30.6459,30.5604,30.6071,22300.0
2008-08-05 15:30:00,39.41,39.58,39.38,39.56,27300.0,30.6304,30.7625,30.6071,30.747,27300.0
2008-08-05 15:40:00,39.56,39.67,39.56,39.67,25100.0,30.747,30.8325,30.747,30.8325,25100.0
2008-08-05 15:50:00,39.67,39.76,39.67,39.74,38100.0,30.8325,30.9024,30.8325,30.8869,38100.0
2008-08-06 09:30:00,39.58,39.74,39.15,39.7,15000.0,30.7625,30.8869,30.4283,30.8558,15000.0
2008-08-06 09:40:00,39.7,39.92,39.66,39.92,33700.0,30.8558,31.0268,30.8247,31.0268,33700.0
2008-08-06 09:50:00,39.89,40.26,39.81,40.25,16200.0,31.0035,31.291,30.9413,31.2833,16200.0
2008-08-06 10:00:00,40.29,40.31,40.09,40.24,19000.0,31.3143,31.3299,31.1589,31.2755,19000.0
2008-08-06 10:10:00,40.23,40.32,40.07,40.07,16200.0,31.2677,31.3377,31.1434,31.1434,16200.0
2008-08-06 10:20:00,40.07,40.26,40.06,40.2,13400.0,31.1434,31.291,31.1356,31.2444,13400.0
2008-08-06 10:30:00,40.2,40.21,40.07,40.1,9600.0,31.2444,31.2522,31.1434,31.1667,9600.0
2008-08-06 10:40:00,40.1,40.1,39.99,40.06,8900.0,31.1667,31.1667,31.0812,31.1356,8900.0
2008-08-06 10:50:00,40.07,40.08,40.01,40.07,11700.0,31.1434,31.1511,31.0967,31.1434,11700.0
2008-08-06 11:00:00,40.05,40.05,39.91,40.01,16700.0,31.1278,31.1278,31.019,31.0967,16700.0
2008-08-06 11:10:00,40.01,40.01,39.86,39.91,7800.0,31.0967,31.0967,30.9801,31.019,7800.0
2008-08-06 11:20:00,39.89,39.91,39.82,39.9,5200.0,31.0035,31.019,30.9491,31.0112,5200.0
2008-08-06 11:30:00,39.9,39.94,39.73,39.73,20100.0,31.0112,31.0423,30.8791,30.8791,20100.0
2008-08-06 11:40:00,39.72,39.74,39.67,39.68,7900.0,30.8713,30.8869,30.8325,30.8402,7900.0
2008-08-06 11:50:00,39.67,39.7,39.65,39.69,3900.0,30.8325,30.8558,30.8169,30.848,3900.0
2008-08-06 12:00:00,39.69,39.72,39.59,39.64,15800.0,30.848,30.8713,30.7703,30.8092,15800.0
2008-08-06 12:10:00,39.65,39.65,39.62,39.62,7300.0,30.8169,30.8169,30.7936,30.7936,7300.0
2008-08-06 12:20:00,39.64,39.7,39.61,39.64,10800.0,30.8092,30.8558,30.7858,30.8092,10800.0
2008-08-06 12:30:00,39.64,39.64,39.6,39.63,4300.0,30.8092,30.8092,30.7781,30.8014,4300.0
2008-08-06 12:40:00,39.65,39.77,39.64,39.69,19600.0,30.8169,30.9102,30.8092,30.848,19600.0
2008-08-06 12:50:00,39.69,39.79,39.69,39.77,10600.0,30.848,30.9257,30.848,30.9102,10600.0
2008-08-06 13:00:00,39.77,39.79,39.66,39.66,4100.0,30.9102,30.9257,30.8247,30.8247,4100.0
2008-08-06 13:10:00,39.66,39.66,39.57,39.57,10700.0,30.8247,30.8247,30.7547,30.7547,10700.0
2008-08-06 13:20:00,39.61,39.64,39.58,39.58,6300.0,30.7858,30.8092,30.7625,30.7625,6300.0
2008-08-06 13:30:00,39.55,39.57,39.5,39.56,9400.0,30.7392,30.7547,30.7003,30.747,9400.0
2008-08-06 13:40:00,39.53,39.63,39.53,39.63,6100.0,30.7237,30.8014,30.7237,30.8014,6100.0
2008-08-06 13:50:00,39.62,39.62,39.46,39.57,13800.0,30.7936,30.7936,30.6693,30.7547,13800.0
2008-08-06 14:00:00,39.57,39.6,39.53,39.6,5300.0,30.7547,30.7781,30.7237,30.7781,5300.0
2008-08-06 14:10:00,39.63,39.71,39.61,39.68,9900.0,30.8014,30.8636,30.7858,30.8402,9900.0
2008-08-06 14:20:00,39.69,39.72,39.68,39.7,10000.0,30.848,30.8713,30.8402,30.8558,10000.0
2008-08-06 14:30:00,39.72,39.79,39.69,39.69,13800.0,30.8713,30.9257,30.848,30.848,13800.0
2008-08-06 14:40:00,39.71,39.74,39.68,39.72,9700.0,30.8636,30.8869,30.8402,30.8713,9700.0
2008-08-06 14:50:00,39.74,39.76,39.72,39.76,19200.0,30.8869,30.9024,30.8713,30.9024,19200.0
2008-08-06 15:00:00,39.77,39.79,39.73,39.79,14800.0,30.9102,30.9257,30.8791,30.9257,14800.0
2008-08-06 15:10:00,39.81,39.89,39.77,39.81,18000.0,30.9413,31.0035,30.9102,30.9413,18000.0
2008-08-06 15:20:00,39.79,39.84,39.79,39.83,8900.0,30.9257,30.9646,30.9257,30.9568,8900.0
2008-08-06 15:30:00,39.83,39.84,39.68,39.69,16500.0,30.9568,30.9646,30.8402,30.848,16500.0
2008-08-06 15:40:00,39.7,39.79,39.7,39.76,10200.0,30.8558,30.9257,30.8558,30.9024,10200.0
2008-08-06 15:50:00,39.78,39.97,39.77,39.84,31400.0,30.918,31.0656,30.9102,30.9646,31400.0
2008-08-07 09:30:00,39.71,39.71,39.05,39.05,13000.0,30.8636,30.8636,30.3506,30.3506,13000.0
2008-08-07 09:40:00,39.11,39.27,38.87,39.25,11700.0,30.3972,30.5216,30.2107,30.506,11700.0
2008-08-07 09:50:00,39.25,39.36,39.21,39.26,10200.0,30.506,30.5915,30.4749,30.5138,10200.0
2008-08-07 10:00:00,39.26,39.35,39.19,39.35,9000.0,30.5138,30.5838,30.4594,30.5838,9000.0
2008-08-07 10:10:00,39.37,39.41,39.33,39.41,5100.0,30.5993,30.6304,30.5682,30.6304,5100.0
2008-08-07 10:20:00,39.41,39.47,39.36,39.39,9100.0,30.6304,30.677,30.5915,30.6148,9100.0
2008-08-07 10:30:00,39.39,39.65,39.39,39.65,7800.0,30.6148,30.8169,30.6148,30.8169,7800.0
2008-08-07 10:40:00,39.61,39.67,39.55,39.58,7200.0,30.7858,30.8325,30.7392,30.7625,7200.0
2008-08-07 10:50:00,39.58,39.65,39.57,39.61,5000.0,30.7625,30.8169,30.7547,30.7858,5000.0
2008-08-07 11:00:00,39.6,39.63,39.5,39.53,4200.0,30.7781,30.8014,30.7003,30.7237,4200.0
2008-08-07 11:10:00,39.51,39.59,39.49,39.54,10100.0,30.7081,30.7703,30.6926,30.7314,10100.0
2008-08-07 11:20:00,39.6,39.6,39.58,39.58,3500.0,30.7781,30.7781,30.7625,30.7625,3500.0
2008-08-07 11:30:00,39.59,39.65,39.58,39.65,2500.0,30.7703,30.8169,30.7625,30.8169,2500.0
2008-08-07 11:40:00,39.67,39.72,39.58,39.71,11600.0,30.8325,30.8713,30.7625,30.8636,11600.0
2008-08-07 11:50:00,39.7,39.76,39.7,39.75,7000.0,30.8558,30.9024,30.8558,30.8946,7000.0
2008-08-07 12:00:00,39.76,39.76,39.69,39.71,4400.0,30.9024,30.9024,30.848,30.8636,4400.0
2008-08-07 12:10:00,39.71,39.78,39.68,39.68,7100.0,30.8636,30.918,30.8402,30.8402,7100.0
2008-08-07 12:20:00,39.67,39.69,39.59,39.68,5000.0,30.8325,30.848,30.7703,30.8402,5000.0
2008-08-07 12:30:00,39.7,39.74,39.67,39.71,9000.0,30.8558,30.8869,30.8325,30.8636,9000.0
2008-08-07 12:40:00,39.72,39.9,39.72,39.86,7600.0,30.8713,31.0112,30.8713,30.9801,7600.0
2008-08-07 12:50:00,39.87,39.94,39.86,39.89,8900.0,30.9879,31.0423,30.9801,31.0035,8900.0
2008-08-07 13:00:00,39.87,39.88,39.81,39.82,4500.0,30.9879,30.9957,30.9413,30.9491,4500.0
2008-08-07 13:10:00,39.8,39.82,39.74,39.79,9300.0,30.9335,30.9491,30.8869,30.9257,9300.0
2008-08-07 13:20:00,39.79,39.83,39.79,39.82,3200.0,30.9257,30.9568,30.9257,30.9491,3200.0
2008-08-07 13:30:00,39.82,39.85,39.82,39.82,9400.0,30.9491,30.9724,30.9491,30.9491,9400.0
2008-08-07 13:40:00,39.83,39.83,39.67,39.69,8700.0,30.9568,30.9568,30.8325,30.848,8700.0
2008-08-07 13:50:00,39.68,39.69,39.65,39.66,4200.0,30.8402,30.848,30.8169,30.8247,4200.0
2008-08-07 14:00:00,39.66,39.7,39.61,39.64,10900.0,30.8247,30.8558,30.7858,30.8092,10900.0
2008-08-07 14:10:00,39.64,39.67,39.61,39.62,10500.0,30.8092,30.8325,30.7858,30.7936,10500.0
2008-08-07 14:20:00,39.63,39.64,39.53,39.53,13300.0,30.8014,30.8092,30.7237,30.7237,13300.0
2008-08-07 14:30:00,39.53,39.68,39.53,39.62,13500.0,30.7237,30.8402,30.7237,30.7936,13500.0
2008-08-07 14:40:00,39.63,39.63,39.5,39.53,9100.0,30.8014,30.8014,30.7003,30.7237,9100.0
2008-08-07 14:50:00,39.54,39.61,39.5,39.53,13500.0,30.7314,30.7858,30.7003,30.7237,13500.0
2008-08-07 15:00:00,39.51,39.54,39.38,39.45,22300.0,30.7081,30.7314,30.6071,30.6615,22300.0
2008-08-07 15:10:00,39.45,39.47,39.4,39.4,9600.0,30.6615,30.677,30.6226,30.6226,9600.0
2008-08-07 15:20:00,39.4,39.49,39.35,39.46,15700.0,30.6226,30.6926,30.5838,30.6693,15700.0
2008-08-07 15:30:00,39.46,39.49,39.19,39.23,39700.0,30.6693,30.6926,30.4594,30.4905,39700.0
2008-08-07 15:40:00,39.22,39.25,39.11,39.19,14600.0,30.4827,30.506,30.3972,30.4594,14600.0
2008-08-07 15:50:00,39.18,39.42,39.15,39.23,65800.0,30.4516,30.6382,30.4283,30.4905,65800.0
2008-08-08 09:30:00,38.84,39.42,38.84,39.3,8000.0,30.1874,30.6382,30.1874,30.5449,8000.0
2008-08-08 09:40:00,39.28,39.28,39.0,39.17,5000.0,30.5293,30.5293,30.3117,30.4439,5000.0
2008-08-08 09:50:00,39.2,39.57,39.2,39.48,19600.0,30.4672,30.7547,30.4672,30.6848,19600.0
2008-08-08 10:00:00,39.48,39.72,39.48,39.71,6300.0,30.6848,30.8713,30.6848,30.8636,6300.0
2008-08-08 10:10:00,39.73,40.0,39.73,39.97,14900.0,30.8791,31.089,30.8791,31.0656,14900.0
2008-08-08 10:20:00,39.96,40.22,39.95,40.18,17200.0,31.0579,31.2599,31.0501,31.2289,17200.0
2008-08-08 10:30:00,40.18,40.2,40.04,40.09,10200.0,31.2289,31.2444,31.12,31.1589,10200.0
2008-08-08 10:40:00,40.12,40.13,39.94,40.06,30700.0,31.1822,31.19,31.0423,31.1356,30700.0
2008-08-08 10:50:00,40.06,40.11,39.97,40.09,19000.0,31.1356,31.1744,31.0656,31.1589,19000.0
2008-08-08 11:00:00,40.04,40.15,40.01,40.02,6300.0,31.12,31.2055,31.0967,31.1045,6300.0
2008-08-08 11:10:00,40.02,40.09,40.01,40.01,4900.0,31.1045,31.1589,31.0967,31.0967,4900.0
2008-08-08 11:20:00,40.04,40.07,39.96,39.99,3600.0,31.12,31.1434,31.0579,31.0812,3600.0
2008-08-08 11:30:00,39.99,40.11,39.98,40.05,7800.0,31.0812,31.1744,31.0734,31.1278,7800.0
2008-08-08 11:40:00,40.06,40.1,40.01,40.05,3300.0,31.1356,31.1667,31.0967,31.1278,3300.0
2008-08-08 11:50:00,40.04,40.07,40.04,40.07,1600.0,31.12,31.1434,31.12,31.1434,1600.0
2008-08-08 12:00:00,40.06,40.13,40.06,40.13,4400.0,31.1356,31.19,31.1356,31.19,4400.0
2008-08-08 12:10:00,40.1,40.19,40.08,40.16,7300.0,31.1667,31.2366,31.1511,31.2133,7300.0
2008-08-08 12:20:00,40.18,40.19,40.07,40.07,7600.0,31.2289,31.2366,31.1434,31.1434,7600.0
2008-08-08 12:30:00,40.09,40.13,39.99,40.01,6500.0,31.1589,31.19,31.0812,31.0967,6500.0
2008-08-08 12:40:00,40.0,40.01,39.95,39.95,5200.0,31.089,31.0967,31.0501,31.0501,5200.0
2008-08-08 12:50:00,39.96,40.03,39.96,39.98,6600.0,31.0579,31.1123,31.0579,31.0734,6600.0
2008-08-08 13:00:00,39.97,40.01,39.95,39.98,4800.0,31.0656,31.0967,31.0501,31.0734,4800.0
2008-08-08 13:10:00,39.98,39.98,39.91,39.94,6600.0,31.0734,31.0734,31.019,31.0423,6600.0
2008-08-08 13:20:00,39.95,40.06,39.95,40.06,6800.0,31.0501,31.1356,31.0501,31.1356,6800.0
2008-08-08 13:30:00,40.07,40.18,40.06,40.18,6200.0,31.1434,31.2289,31.1356,31.2289,6200.0
2008-08-08 13:40:00,40.16,40.2,40.16,40.2,4700.0,31.2133,31.2444,31.2133,31.2444,4700.0
2008-08-08 13:50:00,40.2,40.2,40.16,40.19,8000.0,31.2444,31.2444,31.2133,31.2366,8000.0
2008-08-08 14:00:00,40.14,40.17,40.13,40.17,6600.0,31.1978,31.2211,31.19,31.2211,6600.0
2008-08-08 14:10:00,40.17,40.2,40.13,40.2,5300.0,31.2211,31.2444,31.19,31.2444,5300.0
2008-08-08 14:20:00,40.2,40.21,40.14,40.19,6900.0,31.2444,31.2522,31.1978,31.2366,6900.0
2008-08-08 14:30:00,40.2,40.21,40.15,40.17,5800.0,31.2444,31.2522,31.2055,31.2211,5800.0
2008-08-08 14:40:00,40.17,40.19,40.05,40.07,9800.0,31.2211,31.2366,31.1278,31.1434,9800.0
2008-08-08 14:50:00,40.05,40.09,40.03,40.03,4900.0,31.1278,31.1589,31.1123,31.1123,4900.0
2008-08-08 15:00:00,40.06,40.13,40.03,40.04,7600.0,31.1356,31.19,31.1123,31.12,7600.0
2008-08-08 15:10:00,40.02,40.07,39.98,40.05,18200.0,31.1045,31.1434,31.0734,31.1278,18200.0
2008-08-08 15:20:00,40.05,40.15,40.05,40.13,10300.0,31.1278,31.2055,31.1278,31.19,10300.0
2008-08-08 15:30:00,40.13,40.21,40.11,40.19,13300.0,31.19,31.2522,31.1744,31.2366,13300.0
2008-08-08 15:40:00,40.2,40.25,40.14,40.24,19700.0,31.2444,31.2833,31.1978,31.2755,19700.0
2008-08-08 15:50:00,40.24,40.35,40.23,40.35,37700.0,31.2755,31.361,31.2677,31.361,37700.0
2008-08-11 09:30:00,40.41,40.41,39.74,39.74,16900.0,31.4076,31.4076,30.8869,30.8869,16900.0
2008-08-11 09:40:00,39.72,40.17,39.71,39.78,7700.0,30.8713,31.2211,30.8636,30.918,7700.0
2008-08-11 09:50:00,39.81,39.88,39.68,39.69,11000.0,30.9413,30.9957,30.8402,30.848,11000.0
2008-08-11 10:00:00,39.69,39.76,39.66,39.68,6000.0,30.848,30.9024,30.8247,30.8402,6000.0
2008-08-11 10:10:00,39.69,39.75,39.63,39.67,7100.0,30.848,30.8946,30.8014,30.8325,7100.0
2008-08-11 10:20:00,39.73,39.76,39.66,39.68,6700.0,30.8791,30.9024,30.8247,30.8402,6700.0
2008-08-11 10:30:00,39.7,39.79,39.63,39.63,12800.0,30.8558,30.9257,30.8014,30.8014,12800.0
2008-08-11 10:40:00,39.66,39.76,39.66,39.76,4300.0,30.8247,30.9024,30.8247,30.9024,4300.0
2008-08-11 10:50:00,39.75,39.76,39.71,39.73,6400.0,30.8946,30.9024,30.8636,30.8791,6400.0
2008-08-11 11:00:00,39.73,39.94,39.71,39.92,6900.0,30.8791,31.0423,30.8636,31.0268,6900.0
2008-08-11 11:10:00,39.92,40.05,39.92,40.05,10100.0,31.0268,31.1278,31.0268,31.1278,10100.0
2008-08-11 11:20:00,40.06,40.16,40.02,40.16,6200.0,31.1356,31.2133,31.1045,31.2133,6200.0
2008-08-11 11:30:00,40.15,40.22,40.15,40.2,5400.0,31.2055,31.2599,31.2055,31.2444,5400.0
2008-08-11 11:40:00,40.24,40.32,40.19,40.27,3000.0,31.2755,31.3377,31.2366,31.2988,3000.0
2008-08-11 11:50:00,40.29,40.38,40.27,40.35,6800.0,31.3143,31.3843,31.2988,31.361,6800.0
2008-08-11 12:00:00,40.37,40.42,40.3,40.33,10400.0,31.3765,31.4154,31.3221,31.3454,10400.0
2008-08-11 12:10:00,40.33,40.34,40.23,40.33,15900.0,31.3454,31.3532,31.2677,31.3454,15900.0
2008-08-11 12:20:00,40.35,40.38,40.31,40.33,7500.0,31.361,31.3843,31.3299,31.3454,7500.0
2008-08-11 12:30:00,40.35,40.36,40.18,40.24,11600.0,31.361,31.3688,31.2289,31.2755,11600.0
2008-08-11 12:40:00,40.23,40.46,40.23,40.46,22800.0,31.2677,31.4465,31.2677,31.4465,22800.0
2008-08-11 12:50:00,40.45,40.49,40.44,40.46,7200.0,31.4387,31.4698,31.4309,31.4465,7200.0
2008-08-11 13:00:00,40.46,40.5,40.45,40.5,5000.0,31.4465,31.4776,31.4387,31.4776,5000.0
2008-08-11 13:10:00,40.49,40.5,40.45,40.46,5000.0,31.4698,31.4776,31.4387,31.4465,5000.0
2008-08-11 13:20:00,40.48,40.61,40.48,40.6,16400.0,31.462,31.5631,31.462,31.5553,16400.0
2008-08-11 13:30:00,40.61,40.66,40.59,40.59,9700.0,31.5631,31.6019,31.5475,31.5475,9700.0
2008-08-11 13:40:00,40.58,40.62,40.56,40.62,13500.0,31.5397,31.5708,31.5242,31.5708,13500.0
2008-08-11 13:50:00,40.6,40.65,40.58,40.6,20700.0,31.5553,31.5941,31.5397,31.5553,20700.0
2008-08-11 14:00:00,40.61,40.7,40.61,40.64,25100.0,31.5631,31.633,31.5631,31.5864,25100.0
2008-08-11 14:10:00,40.62,40.7,40.6,40.66,25300.0,31.5708,31.633,31.5553,31.6019,25300.0
2008-08-11 14:20:00,40.67,40.77,40.64,40.73,29100.0,31.6097,31.6874,31.5864,31.6563,29100.0
2008-08-11 14:30:00,40.75,40.79,40.66,40.75,16400.0,31.6719,31.703,31.6019,31.6719,16400.0
2008-08-11 14:40:00,40.75,40.82,40.69,40.79,17200.0,31.6719,31.7263,31.6252,31.703,17200.0
2008-08-11 14:50:00,40.8,40.87,40.72,40.72,27700.0,31.7107,31.7651,31.6486,31.6486,27700.0
2008-08-11 15:00:00,40.74,40.87,40.7,40.87,28500.0,31.6641,31.7651,31.633,31.7651,28500.0
2008-08-11 15:10:00,40.85,40.97,40.77,40.82,23300.0,31.7496,31.8429,31.6874,31.7263,23300.0
2008-08-11 15:20:00,40.83,40.88,40.81,40.85,16500.0,31.734,31.7729,31.7185,31.7496,16500.0
2008-08-11 15:30:00,40.86,40.9,40.82,40.84,29000.0,31.7574,31.7885,31.7263,31.7418,29000.0
2008-08-11 15:40:00,40.86,40.91,40.78,40.88,24700.0,31.7574,31.7962,31.6952,31.7729,24700.0
2008-08-11 15:50:00,40.9,40.95,40.73,40.91,36300.0,31.7885,31.8273,31.6563,31.7962,36300.0
2008-08-12 09:30:00,40.87,40.98,40.68,40.73,7500.0,31.7651,31.8506,31.6175,31.6563,7500.0
2008-08-12 09:40:00,40.73,40.85,40.67,40.8,6100.0,31.6563,31.7496,31.6097,31.7107,6100.0
2008-08-12 09:50:00,40.8,41.0,40.72,40.85,8500.0,31.7107,31.8662,31.6486,31.7496,8500.0
2008-08-12 10:00:00,40.86,40.92,40.8,40.92,9800.0,31.7574,31.804,31.7107,31.804,9800.0
2008-08-12 10:10:00,40.93,40.99,40.89,40.93,12100.0,31.8118,31.8584,31.7807,31.8118,12100.0
2008-08-12 10:20:00,40.97,40.99,40.9,40.94,9600.0,31.8429,31.8584,31.7885,31.8195,9600.0
2008-08-12 10:30:00,40.91,40.91,40.76,40.82,6400.0,31.7962,31.7962,31.6796,31.7263,6400.0
2008-08-12 10:40:00,40.81,40.97,40.81,40.91,7100.0,31.7185,31.8429,31.7185,31.7962,7100.0
2008-08-12 10:50:00,40.91,40.94,40.87,40.87,5600.0,31.7962,31.8195,31.7651,31.7651,5600.0
2008-08-12 11:00:00,40.89,40.98,40.8,40.95,7200.0,31.7807,31.8506,31.7107,31.8273,7200.0
2008-08-12 11:10:00,40.97,40.98,40.88,40.93,10000.0,31.8429,31.8506,31.7729,31.8118,10000.0
2008-08-12 11:20:00,40.97,40.98,40.92,40.95,5600.0,31.8429,31.8506,31.804,31.8273,5600.0
2008-08-12 11:30:00,40.95,40.97,40.91,40.91,4700.0,31.8273,31.8429,31.7962,31.7962,4700.0
2008-08-12 11:40:00,40.92,40.96,40.89,40.95,4900.0,31.804,31.8351,31.7807,31.8273,4900.0
2008-08-12 11:50:00,40.92,40.96,40.9,40.92,4400.0,31.804,31.8351,31.7885,31.804,4400.0
2008-08-12 12:00:00,40.92,40.96,40.86,40.91,8800.0,31.804,31.8351,31.7574,31.7962,8800.0
2008-08-12 12:10:00,40.89,40.9,40.81,40.82,7600.0,31.7807,31.7885,31.7185,31.7263,7600.0
2008-08-12 12:20:00,40.81,40.84,40.78,40.82,4100.0,31.7185,31.7418,31.6952,31.7263,4100.0
2008-08-12 12:30:00,40.84,40.95,40.78,40.78,68200.0,31.7418,31.8273,31.6952,31.6952,68200.0
2008-08-12 12:40:00,40.79,40.94,40.78,40.88,20800.0,31.703,31.8195,31.6952,31.7729,20800.0
2008-08-12 12:50:00,40.88,40.88,40.84,40.86,5600.0,31.7729,31.7729,31.7418,31.7574,5600.0
2008-08-12 13:00:00,40.88,40.88,40.83,40.83,4000.0,31.7729,31.7729,31.734,31.734,4000.0
2008-08-12 13:10:00,40.83,40.83,40.8,40.81,3400.0,31.734,31.734,31.7107,31.7185,3400.0
2008-08-12 13:20:00,40.81,40.81,40.65,40.65,4900.0,31.7185,31.7185,31.5941,31.5941,4900.0
2008-08-12 13:30:00,40.65,40.69,40.63,40.66,4500.0,31.5941,31.6252,31.5786,31.6019,4500.0
2008-08-12 13:40:00,40.67,40.8,40.66,40.76,3500.0,31.6097,31.7107,31.6019,31.6796,3500.0
2008-08-12 13:50:00,40.75,40.75,40.7,40.73,3300.0,31.6719,31.6719,31.633,31.6563,3300.0
2008-08-12 14:00:00,40.72,40.83,40.72,40.77,8200.0,31.6486,31.734,31.6486,31.6874,8200.0
2008-08-12 14:10:00,40.76,40.76,40.69,40.69,6200.0,31.6796,31.6796,31.6252,31.6252,6200.0
2008-08-12 14:20:00,40.69,40.8,40.67,40.73,6600.0,31.6252,31.7107,31.6097,31.6563,6600.0
2008-08-12 14:30:00,40.72,40.75,40.69,40.73,7200.0,31.6486,31.6719,31.6252,31.6563,7200.0
2008-08-12 14:40:00,40.73,40.73,40.61,40.63,9300.0,31.6563,31.6563,31.5631,31.5786,9300.0
2008-08-12 14:50:00,40.64,40.79,40.64,40.68,16400.0,31.5864,31.703,31.5864,31.6175,16400.0
2008-08-12 15:00:00,40.64,40.69,40.55,40.65,14100.0,31.5864,31.6252,31.5164,31.5941,14100.0
2008-08-12 15:10:00,40.64,40.64,40.49,40.58,12600.0,31.5864,31.5864,31.4698,31.5397,12600.0
2008-08-12 15:20:00,40.58,40.59,40.41,40.41,12600.0,31.5397,31.5475,31.4076,31.4076,12600.0
2008-08-12 15:30:00,40.41,40.42,40.27,40.31,16100.0,31.4076,31.4154,31.2988,31.3299,16100.0
2008-08-12 15:40:00,40.31,40.43,40.31,40.42,14300.0,31.3299,31.4232,31.3299,31.4154,14300.0
2008-08-12 15:50:00,40.42,40.58,40.35,40.49,55100.0,31.4154,31.5397,31.361,31.4698,55100.0
2008-08-13 09:30:00,40.5,40.7,40.4,40.43,15200.0,31.4776,31.633,31.3998,31.4232,15200.0
2008-08-13 09:40:00,40.45,40.54,40.35,40.54,18200.0,31.4387,31.5087,31.361,31.5087,18200.0
2008-08-13 09:50:00,40.48,40.57,40.38,40.46,22900.0,31.462,31.532,31.3843,31.4465,22900.0
2008-08-13 10:00:00,40.46,40.55,40.38,40.5,22000.0,31.4465,31.5164,31.3843,31.4776,22000.0
2008-08-13 10:10:00,40.5,40.52,40.39,40.4,12100.0,31.4776,31.4931,31.3921,31.3998,12100.0
2008-08-13 10:20:00,40.41,40.49,40.3,40.32,10300.0,31.4076,31.4698,31.3221,31.3377,10300.0
2008-08-13 10:30:00,40.32,40.32,40.13,40.17,13400.0,31.3377,31.3377,31.19,31.2211,13400.0
2008-08-13 10:40:00,40.2,40.24,40.07,40.23,14300.0,31.2444,31.2755,31.1434,31.2677,14300.0
2008-08-13 10:50:00,40.23,40.23,40.1,40.12,8900.0,31.2677,31.2677,31.1667,31.1822,8900.0
2008-08-13 11:00:00,40.18,40.33,40.13,40.28,11000.0,31.2289,31.3454,31.19,31.3066,11000.0
2008-08-13 11:10:00,40.28,40.31,40.14,40.18,6800.0,31.3066,31.3299,31.1978,31.2289,6800.0
2008-08-13 11:20:00,40.2,40.35,40.16,40.31,4100.0,31.2444,31.361,31.2133,31.3299,4100.0
2008-08-13 11:30:00,40.34,40.47,40.33,40.45,6600.0,31.3532,31.4542,31.3454,31.4387,6600.0
2008-08-13 11:40:00,40.43,40.5,40.4,40.48,5700.0,31.4232,31.4776,31.3998,31.462,5700.0
2008-08-13 11:50:00,40.47,40.52,40.34,40.48,8300.0,31.4542,31.4931,31.3532,31.462,8300.0
2008-08-13 12:00:00,40.48,40.49,40.43,40.46,4600.0,31.462,31.4698,31.4232,31.4465,4600.0
2008-08-13 12:10:00,40.48,40.49,40.38,40.45,4900.0,31.462,31.4698,31.3843,31.4387,4900.0
2008-08-13 12:20:00,40.43,40.48,40.35,40.35,5700.0,31.4232,31.462,31.361,31.361,5700.0
2008-08-13 12:30:00,40.35,40.42,40.32,40.4,9000.0,31.361,31.4154,31.3377,31.3998,9000.0
2008-08-13 12:40:00,40.38,40.42,40.36,40.36,3000.0,31.3843,31.4154,31.3688,31.3688,3000.0
2008-08-13 12:50:00,40.35,40.49,40.34,40.49,5800.0,31.361,31.4698,31.3532,31.4698,5800.0
2008-08-13 13:00:00,40.5,40.5,40.44,40.45,3100.0,31.4776,31.4776,31.4309,31.4387,3100.0
2008-08-13 13:10:00,40.45,40.45,40.37,40.4,2800.0,31.4387,31.4387,31.3765,31.3998,2800.0
2008-08-13 13:20:00,40.38,40.5,40.34,40.5,6700.0,31.3843,31.4776,31.3532,31.4776,6700.0
2008-08-13 13:30:00,40.49,40.65,40.49,40.62,10600.0,31.4698,31.5941,31.4698,31.5708,10600.0
2008-08-13 13:40:00,40.63,40.73,40.59,40.68,8500.0,31.5786,31.6563,31.5475,31.6175,8500.0
2008-08-13 13:50:00,40.67,40.77,40.67,40.76,8400.0,31.6097,31.6874,31.6097,31.6796,8400.0
2008-08-13 14:00:00,40.74,40.77,40.67,40.7,9300.0,31.6641,31.6874,31.6097,31.633,9300.0
2008-08-13 14:10:00,40.7,40.71,40.58,40.63,12500.0,31.633,31.6408,31.5397,31.5786,12500.0
2008-08-13 14:20:00,40.62,40.64,40.54,40.55,7600.0,31.5708,31.5864,31.5087,31.5164,7600.0
2008-08-13 14:30:00,40.59,40.63,40.5,40.59,11400.0,31.5475,31.5786,31.4776,31.5475,11400.0
2008-08-13 14:40:00,40.59,40.74,40.57,40.62,29800.0,31.5475,31.6641,31.532,31.5708,29800.0
2008-08-13 14:50:00,40.68,40.77,40.66,40.74,12500.0,31.6175,31.6874,31.6019,31.6641,12500.0
2008-08-13 15:00:00,40.75,40.86,40.75,40.85,35800.0,31.6719,31.7574,31.6719,31.7496,35800.0
2008-08-13 15:10:00,40.85,40.92,40.83,40.91,22100.0,31.7496,31.804,31.734,31.7962,22100.0
2008-08-13 15:20:00,40.92,40.92,40.76,40.8,21700.0,31.804,31.804,31.6796,31.7107,21700.0
2008-08-13 15:30:00,40.8,40.85,40.75,40.81,67600.0,31.7107,31.7496,31.6719,31.7185,67600.0
2008-08-13 15:40:00,40.79,40.83,40.64,40.76,35000.0,31.703,31.734,31.5864,31.6796,35000.0
2008-08-13 15:50:00,40.76,40.93,40.73,40.83,59800.0,31.6796,31.8118,31.6563,31.734,59800.0
2008-08-14 09:30:00,40.68,40.68,40.37,40.49,6700.0,31.6175,31.6175,31.3765,31.4698,6700.0
2008-08-14 09:40:00,40.41,40.54,40.27,40.34,29500.0,31.4076,31.5087,31.2988,31.3532,29500.0
2008-08-14 09:50:00,40.35,40.69,40.31,40.69,17300.0,31.361,31.6252,31.3299,31.6252,17300.0
2008-08-14 10:00:00,40.74,40.79,40.63,40.65,7100.0,31.6641,31.703,31.5786,31.5941,7100.0
2008-08-14 10:10:00,40.59,40.8,40.59,40.78,8700.0,31.5475,31.7107,31.5475,31.6952,8700.0
2008-08-14 10:20:00,40.8,40.88,40.75,40.78,22000.0,31.7107,31.7729,31.6719,31.6952,22000.0
2008-08-14 10:30:00,40.8,40.89,40.74,40.74,21800.0,31.7107,31.7807,31.6641,31.6641,21800.0
2008-08-14 10:40:00,40.74,40.81,40.71,40.79,4100.0,31.6641,31.7185,31.6408,31.703,4100.0
2008-08-14 10:50:00,40.8,40.81,40.68,40.77,10800.0,31.7107,31.7185,31.6175,31.6874,10800.0
2008-08-14 11:00:00,40.73,40.8,40.69,40.76,10600.0,31.6563,31.7107,31.6252,31.6796,10600.0
2008-08-14 11:10:00,40.77,40.85,40.68,40.79,6800.0,31.6874,31.7496,31.6175,31.703,6800.0
2008-08-14 11:20:00,40.83,40.86,40.76,40.85,15400.0,31.734,31.7574,31.6796,31.7496,15400.0
2008-08-14 11:30:00,40.91,40.91,40.79,40.86,10900.0,31.7962,31.7962,31.703,31.7574,10900.0
2008-08-14 11:40:00,40.85,40.93,40.83,40.9,11300.0,31.7496,31.8118,31.734,31.7885,11300.0
2008-08-14 11:50:00,40.9,40.95,40.84,40.95,12100.0,31.7885,31.8273,31.7418,31.8273,12100.0
2008-08-14 12:00:00,40.95,40.95,40.79,40.83,10400.0,31.8273,31.8273,31.703,31.734,10400.0
2008-08-14 12:10:00,40.83,40.89,40.81,40.83,12100.0,31.734,31.7807,31.7185,31.734,12100.0
2008-08-14 12:20:00,40.84,40.89,40.77,40.85,12000.0,31.7418,31.7807,31.6874,31.7496,12000.0
2008-08-14 12:30:00,40.88,40.98,40.86,40.93,25100.0,31.7729,31.8506,31.7574,31.8118,25100.0
2008-08-14 12:40:00,40.92,41.0,40.92,41.0,33700.0,31.804,31.8662,31.804,31.8662,33700.0
2008-08-14 12:50:00,41.0,41.0,40.97,40.97,8700.0,31.8662,31.8662,31.8429,31.8429,8700.0
2008-08-14 13:00:00,40.98,41.0,40.94,40.96,5500.0,31.8506,31.8662,31.8195,31.8351,5500.0
2008-08-14 13:10:00,40.96,41.0,40.96,40.99,7600.0,31.8351,31.8662,31.8351,31.8584,7600.0
2008-08-14 13:20:00,41.0,41.01,40.9,40.9,44200.0,31.8662,31.8739,31.7885,31.7885,44200.0
2008-08-14 13:30:00,40.89,40.94,40.89,40.94,3500.0,31.7807,31.8195,31.7807,31.8195,3500.0
2008-08-14 13:40:00,40.94,40.98,40.9,40.98,6800.0,31.8195,31.8506,31.7885,31.8506,6800.0
2008-08-14 13:50:00,40.97,40.99,40.96,40.98,7700.0,31.8429,31.8584,31.8351,31.8506,7700.0
2008-08-14 14:00:00,40.98,40.99,40.92,40.98,26300.0,31.8506,31.8584,31.804,31.8506,26300.0
2008-08-14 14:10:00,40.96,41.0,40.95,40.99,30800.0,31.8351,31.8662,31.8273,31.8584,30800.0
2008-08-14 14:20:00,40.99,41.02,40.84,40.84,84200.0,31.8584,31.8817,31.7418,31.7418,84200.0
2008-08-14 14:30:00,40.86,40.86,40.75,40.76,8900.0,31.7574,31.7574,31.6719,31.6796,8900.0
2008-08-14 14:40:00,40.76,40.79,40.7,40.74,9200.0,31.6796,31.703,31.633,31.6641,9200.0
2008-08-14 14:50:00,40.76,40.85,40.74,40.85,3800.0,31.6796,31.7496,31.6641,31.7496,3800.0
2008-08-14 15:00:00,40.85,40.85,40.75,40.81,7500.0,31.7496,31.7496,31.6719,31.7185,7500.0
2008-08-14 15:10:00,40.79,40.93,40.78,40.82,17700.0,31.703,31.8118,31.6952,31.7263,17700.0
2008-08-14 15:20:00,40.82,40.86,40.81,40.81,6800.0,31.7263,31.7574,31.7185,31.7185,6800.0
2008-08-14 15:30:00,40.83,40.86,40.78,40.82,14400.0,31.734,31.7574,31.6952,31.7263,14400.0
2008-08-14 15:40:00,40.84,40.91,40.83,40.88,8200.0,31.7418,31.7962,31.734,31.7729,8200.0
2008-08-14 15:50:00,40.88,40.91,40.72,40.89,24100.0,31.7729,31.7962,31.6486,31.7807,24100.0
2008-08-15 09:30:00,40.82,40.99,40.8,40.83,10200.0,31.7263,31.8584,31.7107,31.734,10200.0
2008-08-15 09:40:00,40.81,40.98,40.76,40.86,13400.0,31.7185,31.8506,31.6796,31.7574,13400.0
2008-08-15 09:50:00,40.8,40.86,40.61,40.66,11700.0,31.7107,31.7574,31.5631,31.6019,11700.0
2008-08-15 10:00:00,40.67,40.67,40.5,40.55,8400.0,31.6097,31.6097,31.4776,31.5164,8400.0
2008-08-15 10:10:00,40.57,40.62,40.49,40.53,7900.0,31.532,31.5708,31.4698,31.5009,7900.0
2008-08-15 10:20:00,40.49,40.58,40.47,40.54,8100.0,31.4698,31.5397,31.4542,31.5087,8100.0
2008-08-15 10:30:00,40.53,40.58,40.5,40.58,5000.0,31.5009,31.5397,31.4776,31.5397,5000.0
2008-08-15 10:40:00,40.58,40.58,40.44,40.47,4700.0,31.5397,31.5397,31.4309,31.4542,4700.0
2008-08-15 10:50:00,40.5,40.53,40.42,40.42,4600.0,31.4776,31.5009,31.4154,31.4154,4600.0
2008-08-15 11:00:00,40.42,40.42,40.35,40.36,3600.0,31.4154,31.4154,31.361,31.3688,3600.0
2008-08-15 11:10:00,40.36,40.44,40.32,40.4,7100.0,31.3688,31.4309,31.3377,31.3998,7100.0
2008-08-15 11:20:00,40.38,40.4,40.34,40.35,3600.0,31.3843,31.3998,31.3532,31.361,3600.0
2008-08-15 11:30:00,40.34,40.42,40.33,40.41,5200.0,31.3532,31.4154,31.3454,31.4076,5200.0
2008-08-15 11:40:00,40.41,40.43,40.28,40.32,5500.0,31.4076,31.4232,31.3066,31.3377,5500.0
2008-08-15 11:50:00,40.31,40.32,40.19,40.24,9500.0,31.3299,31.3377,31.2366,31.2755,9500.0
2008-08-15 12:00:00,40.25,40.32,40.23,40.29,5900.0,31.2833,31.3377,31.2677,31.3143,5900.0
2008-08-15 12:10:00,40.27,40.32,40.2,40.26,7000.0,31.2988,31.3377,31.2444,31.291,7000.0
2008-08-15 12:20:00,40.28,40.29,40.23,40.24,5300.0,31.3066,31.3143,31.2677,31.2755,5300.0
2008-08-15 12:30:00,40.25,40.37,40.25,40.37,4000.0,31.2833,31.3765,31.2833,31.3765,4000.0
2008-08-15 12:40:00,40.36,40.39,40.28,40.35,10100.0,31.3688,31.3921,31.3066,31.361,10100.0
2008-08-15 12:50:00,40.34,40.38,40.34,40.35,2100.0,31.3532,31.3843,31.3532,31.361,2100.0
2008-08-15 13:00:00,40.37,40.45,40.33,40.44,7100.0,31.3765,31.4387,31.3454,31.4309,7100.0
2008-08-15 13:10:00,40.47,40.49,40.45,40.46,3600.0,31.4542,31.4698,31.4387,31.4465,3600.0
2008-08-15 13:20:00,40.45,40.48,40.4,40.46,4600.0,31.4387,31.462,31.3998,31.4465,4600.0
2008-08-15 13:30:00,40.47,40.52,40.46,40.5,3100.0,31.4542,31.4931,31.4465,31.4776,3100.0
2008-08-15 13:40:00,40.51,40.51,40.38,40.38,3000.0,31.4853,31.4853,31.3843,31.3843,3000.0
2008-08-15 13:50:00,40.38,40.39,40.34,40.36,3200.0,31.3843,31.3921,31.3532,31.3688,3200.0
2008-08-15 14:00:00,40.38,40.39,40.34,40.37,6600.0,31.3843,31.3921,31.3532,31.3765,6600.0
2008-08-15 14:10:00,40.34,40.4,40.33,40.4,5400.0,31.3532,31.3998,31.3454,31.3998,5400.0
2008-08-15 14:20:00,40.38,40.43,40.35,40.4,4300.0,31.3843,31.4232,31.361,31.3998,4300.0
2008-08-15 14:30:00,40.38,40.4,40.35,40.37,3900.0,31.3843,31.3998,31.361,31.3765,3900.0
2008-08-15 14:40:00,40.38,40.38,40.34,40.36,2600.0,31.3843,31.3843,31.3532,31.3688,2600.0
2008-08-15 14:50:00,40.36,40.43,40.36,40.41,3300.0,31.3688,31.4232,31.3688,31.4076,3300.0
2008-08-15 15:00:00,40.41,40.52,40.38,40.46,19300.0,31.4076,31.4931,31.3843,31.4465,19300.0
2008-08-15 15:10:00,40.47,40.49,40.41,40.43,6200.0,31.4542,31.4698,31.4076,31.4232,6200.0
2008-08-15 15:20:00,40.42,40.52,40.41,40.49,10500.0,31.4154,31.4931,31.4076,31.4698,10500.0
2008-08-15 15:30:00,40.48,40.49,40.45,40.46,6700.0,31.462,31.4698,31.4387,31.4465,6700.0
2008-08-15 15:40:00,40.47,40.52,40.45,40.45,18400.0,31.4542,31.4931,31.4387,31.4387,18400.0
2008-08-15 15:50:00,40.47,40.58,40.37,40.45,35900.0,31.4542,31.5397,31.3765,31.4387,35900.0
2008-08-18 09:30:00,40.7,41.0,40.7,40.85,30100.0,31.633,31.8662,31.633,31.7496,30100.0
2008-08-18 09:40:00,40.87,40.97,40.8,40.89,23700.0,31.7651,31.8429,31.7107,31.7807,23700.0
2008-08-18 09:50:00,40.88,40.92,40.78,40.85,11500.0,31.7729,31.804,31.6952,31.7496,11500.0
2008-08-18 10:00:00,40.83,40.85,40.71,40.72,8700.0,31.734,31.7496,31.6408,31.6486,8700.0
2008-08-18 10:10:00,40.7,40.77,40.66,40.77,4800.0,31.633,31.6874,31.6019,31.6874,4800.0
2008-08-18 10:20:00,40.77,40.83,40.75,40.81,6400.0,31.6874,31.734,31.6719,31.7185,6400.0
2008-08-18 10:30:00,40.77,40.83,40.63,40.63,9000.0,31.6874,31.734,31.5786,31.5786,9000.0
2008-08-18 10:40:00,40.63,40.71,40.6,40.71,7800.0,31.5786,31.6408,31.5553,31.6408,7800.0
2008-08-18 10:50:00,40.7,41.28,40.69,41.08,142300.0,31.633,32.0838,31.6252,31.9284,142300.0
2008-08-18 11:00:00,41.09,41.16,41.0,41.11,10300.0,31.9361,31.9905,31.8662,31.9517,10300.0
2008-08-18 11:10:00,41.15,41.17,41.09,41.11,6800.0,31.9828,31.9983,31.9361,31.9517,6800.0
2008-08-18 11:20:00,41.11,41.22,41.04,41.18,7100.0,31.9517,32.0372,31.8973,32.0061,7100.0
2008-08-18 11:30:00,41.12,41.34,41.12,41.26,13300.0,31.9594,32.1304,31.9594,32.0683,13300.0
2008-08-18 11:40:00,41.28,41.28,41.09,41.09,4500.0,32.0838,32.0838,31.9361,31.9361,4500.0
2008-08-18 11:50:00,41.11,41.18,41.07,41.13,5700.0,31.9517,32.0061,31.9206,31.9672,5700.0
2008-08-18 12:00:00,41.1,41.1,40.97,41.09,7000.0,31.9439,31.9439,31.8429,31.9361,7000.0
2008-08-18 12:10:00,41.09,41.1,41.05,41.05,5400.0,31.9361,31.9439,31.905,31.905,5400.0
2008-08-18 12:20:00,41.05,41.05,40.99,41.03,2700.0,31.905,31.905,31.8584,31.8895,2700.0
2008-08-18 12:30:00,41.04,41.07,41.01,41.03,4700.0,31.8973,31.9206,31.8739,31.8895,4700.0
2008-08-18 12:40:00,41.03,41.03,40.83,40.9,7600.0,31.8895,31.8895,31.734,31.7885,7600.0
2008-08-18 12:50:00,40.9,40.91,40.86,40.89,3900.0,31.7885,31.7962,31.7574,31.7807,3900.0
2008-08-18 13:00:00,40.9,40.94,40.89,40.89,4700.0,31.7885,31.8195,31.7807,31.7807,4700.0
2008-08-18 13:10:00,40.91,40.91,40.81,40.81,4200.0,31.7962,31.7962,31.7185,31.7185,4200.0
2008-08-18 13:20:00,40.83,40.87,40.8,40.87,5100.0,31.734,31.7651,31.7107,31.7651,5100.0
2008-08-18 13:30:00,40.88,40.99,40.88,40.93,11500.0,31.7729,31.8584,31.7729,31.8118,11500.0
2008-08-18 13:40:00,40.93,40.93,40.75,40.75,7700.0,31.8118,31.8118,31.6719,31.6719,7700.0
2008-08-18 13:50:00,40.75,40.76,40.63,40.68,13500.0,31.6719,31.6796,31.5786,31.6175,13500.0
2008-08-18 14:00:00,40.68,40.69,40.51,40.51,9200.0,31.6175,31.6252,31.4853,31.4853,9200.0
2008-08-18 14:10:00,40.52,40.55,40.42,40.42,4500.0,31.4931,31.5164,31.4154,31.4154,4500.0
2008-08-18 14:20:00,40.41,40.84,40.41,40.41,3500.0,31.4076,31.7418,31.4076,31.4076,3500.0
2008-08-18 14:30:00,40.41,40.43,40.4,40.42,2800.0,31.4076,31.4232,31.3998,31.4154,2800.0
2008-08-18 14:40:00,40.84,40.84,40.42,40.45,3300.0,31.7418,31.7418,31.4154,31.4387,3300.0
2008-08-18 14:50:00,40.43,40.84,40.43,40.46,4100.0,31.4232,31.7418,31.4232,31.4465,4100.0
2008-08-18 15:00:00,40.46,40.84,40.34,40.34,8800.0,31.4465,31.7418,31.3532,31.3532,8800.0
2008-08-18 15:10:00,40.35,40.84,40.29,40.42,7700.0,31.361,31.7418,31.3143,31.4154,7700.0
2008-08-18 15:20:00,40.4,40.5,40.35,40.47,7100.0,31.3998,31.4776,31.361,31.4542,7100.0
2008-08-18 15:30:00,40.48,40.57,40.44,40.55,7700.0,31.462,31.532,31.4309,31.5164,7700.0
2008-08-18 15:40:00,40.57,40.57,40.37,40.4,12300.0,31.532,31.532,31.3765,31.3998,12300.0
2008-08-18 15:50:00,40.39,40.43,40.35,40.41,41300.0,31.3921,31.4232,31.361,31.4076,41300.0
2008-08-19 09:30:00,40.28,40.28,39.6,39.7,38300.0,31.3066,31.3066,30.7781,30.8558,38300.0
2008-08-19 09:40:00,39.8,39.8,39.45,39.45,18200.0,30.9335,30.9335,30.6615,30.6615,18200.0
2008-08-19 09:50:00,39.49,39.51,39.01,39.02,82800.0,30.6926,30.7081,30.3195,30.3273,82800.0
2008-08-19 10:00:00,39.05,39.15,38.77,38.83,81100.0,30.3506,30.4283,30.133,30.1796,81100.0
2008-08-19 10:10:00,38.9,38.93,38.56,38.86,61200.0,30.234,30.2573,29.9697,30.2029,61200.0
2008-08-19 10:20:00,38.85,38.88,38.51,38.63,36400.0,30.1951,30.2185,29.9309,30.0242,36400.0
2008-08-19 10:30:00,38.64,38.86,38.6,38.82,18700.0,30.0319,30.2029,30.0008,30.1718,18700.0
2008-08-19 10:40:00,38.85,38.86,38.71,38.72,12800.0,30.1951,30.2029,30.0863,30.0941,12800.0
2008-08-19 10:50:00,38.71,38.71,38.59,38.65,16000.0,30.0863,30.0863,29.9931,30.0397,16000.0
2008-08-19 11:00:00,38.65,38.72,38.65,38.71,9600.0,30.0397,30.0941,30.0397,30.0863,9600.0
2008-08-19 11:10:00,38.7,38.8,38.57,38.58,22700.0,30.0786,30.1563,29.9775,29.9853,22700.0
2008-08-19 11:20:00,38.61,38.78,38.61,38.72,11500.0,30.0086,30.1407,30.0086,30.0941,11500.0
2008-08-19 11:30:00,38.71,38.73,38.7,38.71,10800.0,30.0863,30.1019,30.0786,30.0863,10800.0
2008-08-19 11:40:00,38.7,38.73,38.64,38.7,15600.0,30.0786,30.1019,30.0319,30.0786,15600.0
2008-08-19 11:50:00,38.72,38.72,38.62,38.64,9200.0,30.0941,30.0941,30.0164,30.0319,9200.0
2008-08-19 12:00:00,38.64,38.66,38.57,38.57,11600.0,30.0319,30.0475,29.9775,29.9775,11600.0
2008-08-19 12:10:00,38.58,38.67,38.58,38.66,13600.0,29.9853,30.0552,29.9853,30.0475,13600.0
2008-08-19 12:20:00,38.67,38.76,38.66,38.76,6800.0,30.0552,30.1252,30.0475,30.1252,6800.0
2008-08-19 12:30:00,38.76,38.86,38.76,38.84,6400.0,30.1252,30.2029,30.1252,30.1874,6400.0
2008-08-19 12:40:00,38.84,38.85,38.78,38.8,6300.0,30.1874,30.1951,30.1407,30.1563,6300.0
2008-08-19 12:50:00,38.8,38.85,38.71,38.71,6800.0,30.1563,30.1951,30.0863,30.0863,6800.0
2008-08-19 13:00:00,38.71,38.74,38.68,38.72,7600.0,30.0863,30.1096,30.063,30.0941,7600.0
2008-08-19 13:10:00,38.73,38.84,38.72,38.84,5300.0,30.1019,30.1874,30.0941,30.1874,5300.0
2008-08-19 13:20:00,38.84,38.99,38.84,38.93,16500.0,30.1874,30.304,30.1874,30.2573,16500.0
2008-08-19 13:30:00,38.92,39.1,38.92,39.01,17300.0,30.2495,30.3894,30.2495,30.3195,17300.0
2008-08-19 13:40:00,39.01,39.1,39.01,39.07,7500.0,30.3195,30.3894,30.3195,30.3661,7500.0
2008-08-19 13:50:00,39.06,39.11,39.03,39.05,6200.0,30.3584,30.3972,30.335,30.3506,6200.0
2008-08-19 14:00:00,39.04,39.05,39.0,39.0,5700.0,30.3428,30.3506,30.3117,30.3117,5700.0
2008-08-19 14:10:00,38.99,38.99,38.92,38.95,6500.0,30.304,30.304,30.2495,30.2729,6500.0
2008-08-19 14:20:00,38.96,38.98,38.83,38.83,6300.0,30.2806,30.2962,30.1796,30.1796,6300.0
2008-08-19 14:30:00,38.8,38.8,38.74,38.75,28700.0,30.1563,30.1563,30.1096,30.1174,28700.0
2008-08-19 14:40:00,38.75,38.89,38.75,38.88,6200.0,30.1174,30.2262,30.1174,30.2185,6200.0
2008-08-19 14:50:00,38.9,38.9,38.82,38.84,2900.0,30.234,30.234,30.1718,30.1874,2900.0
2008-08-19 15:00:00,38.84,38.85,38.73,38.77,22800.0,30.1874,30.1951,30.1019,30.133,22800.0
2008-08-19 15:10:00,38.77,38.83,38.76,38.79,5300.0,30.133,30.1796,30.1252,30.1485,5300.0
2008-08-19 15:20:00,38.8,38.89,38.76,38.88,15500.0,30.1563,30.2262,30.1252,30.2185,15500.0
2008-08-19 15:30:00,38.88,38.88,38.77,38.84,18000.0,30.2185,30.2185,30.133,30.1874,18000.0
2008-08-19 15:40:00,38.8,38.86,38.73,38.86,14100.0,30.1563,30.2029,30.1019,30.2029,14100.0
2008-08-19 15:50:00,38.86,38.93,38.84,38.88,31000.0,30.2029,30.2573,30.1874,30.2185,31000.0
2008-08-20 09:30:00,39.06,39.11,38.99,39.04,4900.0,30.3584,30.3972,30.304,30.3428,4900.0
2008-08-20 09:40:00,39.02,39.05,38.96,38.98,16400.0,30.3273,30.3506,30.2806,30.2962,16400.0
2008-08-20 09:50:00,39.02,39.21,39.02,39.21,7600.0,30.3273,30.4749,30.3273,30.4749,7600.0
2008-08-20 10:00:00,39.2,39.2,39.06,39.16,10100.0,30.4672,30.4672,30.3584,30.4361,10100.0
2008-08-20 10:10:00,39.12,39.22,39.11,39.19,11700.0,30.405,30.4827,30.3972,30.4594,11700.0
2008-08-20 10:20:00,39.19,39.19,39.08,39.1,10100.0,30.4594,30.4594,30.3739,30.3894,10100.0
2008-08-20 10:30:00,39.1,39.14,39.03,39.08,11800.0,30.3894,30.4205,30.335,30.3739,11800.0
2008-08-20 10:40:00,39.05,39.23,39.05,39.23,11600.0,30.3506,30.4905,30.3506,30.4905,11600.0
2008-08-20 10:50:00,39.21,39.39,39.19,39.36,28000.0,30.4749,30.6148,30.4594,30.5915,28000.0
2008-08-20 11:00:00,39.37,39.48,39.35,39.44,11700.0,30.5993,30.6848,30.5838,30.6537,11700.0
2008-08-20 11:10:00,39.43,39.66,39.41,39.49,22300.0,30.6459,30.8247,30.6304,30.6926,22300.0
2008-08-20 11:20:00,39.5,39.52,39.42,39.44,6000.0,30.7003,30.7159,30.6382,30.6537,6000.0
2008-08-20 11:30:00,39.42,39.45,39.4,39.43,5200.0,30.6382,30.6615,30.6226,30.6459,5200.0
2008-08-20 11:40:00,39.43,39.51,39.39,39.44,8100.0,30.6459,30.7081,30.6148,30.6537,8100.0
2008-08-20 11:50:00,39.5,39.5,39.41,39.42,4200.0,30.7003,30.7003,30.6304,30.6382,4200.0
2008-08-20 12:00:00,39.42,39.46,39.32,39.34,10100.0,30.6382,30.6693,30.5604,30.576,10100.0
2008-08-20 12:10:00,39.35,39.35,39.25,39.29,6200.0,30.5838,30.5838,30.506,30.5371,6200.0
2008-08-20 12:20:00,39.29,39.36,39.27,39.35,4400.0,30.5371,30.5915,30.5216,30.5838,4400.0
2008-08-20 12:30:00,39.36,39.37,39.27,39.27,3700.0,30.5915,30.5993,30.5216,30.5216,3700.0
2008-08-20 12:40:00,39.26,39.28,39.22,39.22,3500.0,30.5138,30.5293,30.4827,30.4827,3500.0
2008-08-20 12:50:00,39.22,39.22,39.13,39.14,8600.0,30.4827,30.4827,30.4128,30.4205,8600.0
2008-08-20 13:00:00,39.14,39.15,39.09,39.14,6500.0,30.4205,30.4283,30.3817,30.4205,6500.0
2008-08-20 13:10:00,39.14,39.17,39.09,39.09,7200.0,30.4205,30.4439,30.3817,30.3817,7200.0
2008-08-20 13:20:00,39.11,39.12,39.05,39.07,5300.0,30.3972,30.405,30.3506,30.3661,5300.0
2008-08-20 13:30:00,39.1,39.12,39.02,39.02,6600.0,30.3894,30.405,30.3273,30.3273,6600.0
2008-08-20 13:40:00,39.03,39.07,39.0,39.06,24800.0,30.335,30.3661,30.3117,30.3584,24800.0
2008-08-20 13:50:00,39.06,39.08,39.04,39.08,1300.0,30.3584,30.3739,30.3428,30.3739,1300.0
2008-08-20 14:00:00,39.09,39.09,38.95,38.97,5100.0,30.3817,30.3817,30.2729,30.2884,5100.0
2008-08-20 14:10:00,38.98,38.99,38.87,38.87,7300.0,30.2962,30.304,30.2107,30.2107,7300.0
2008-08-20 14:20:00,38.87,38.97,38.79,38.89,8500.0,30.2107,30.2884,30.1485,30.2262,8500.0
2008-08-20 14:30:00,38.91,38.93,38.89,38.91,5600.0,30.2418,30.2573,30.2262,30.2418,5600.0
2008-08-20 14:40:00,38.92,38.93,38.89,38.93,7200.0,30.2495,30.2573,30.2262,30.2573,7200.0
2008-08-20 14:50:00,38.93,39.02,38.91,39.02,7200.0,30.2573,30.3273,30.2418,30.3273,7200.0
2008-08-20 15:00:00,39.0,39.09,38.97,39.05,9300.0,30.3117,30.3817,30.2884,30.3506,9300.0
2008-08-20 15:10:00,39.06,39.07,38.96,38.97,8000.0,30.3584,30.3661,30.2806,30.2884,8000.0
2008-08-20 15:20:00,38.96,38.96,38.85,38.91,18900.0,30.2806,30.2806,30.1951,30.2418,18900.0
2008-08-20 15:30:00,38.9,38.98,38.83,38.96,21700.0,30.234,30.2962,30.1796,30.2806,21700.0
2008-08-20 15:40:00,38.98,39.0,38.9,38.95,30700.0,30.2962,30.3117,30.234,30.2729,30700.0
2008-08-20 15:50:00,38.94,38.98,38.92,38.96,29600.0,30.2651,30.2962,30.2495,30.2806,29600.0
2008-08-21 09:30:00,38.98,39.0,38.77,38.9,6000.0,30.2962,30.3117,30.133,30.234,6000.0
2008-08-21 09:40:00,38.93,38.93,38.75,38.88,5200.0,30.2573,30.2573,30.1174,30.2185,5200.0
2008-08-21 09:50:00,38.9,39.04,38.9,38.96,2800.0,30.234,30.3428,30.234,30.2806,2800.0
2008-08-21 10:00:00,38.96,39.19,38.9,39.05,6600.0,30.2806,30.4594,30.234,30.3506,6600.0
2008-08-21 10:10:00,39.06,39.13,38.9,39.13,8400.0,30.3584,30.4128,30.234,30.4128,8400.0
2008-08-21 10:20:00,39.14,39.21,38.98,39.02,3900.0,30.4205,30.4749,30.2962,30.3273,3900.0
2008-08-21 10:30:00,39.01,39.04,38.84,38.88,6300.0,30.3195,30.3428,30.1874,30.2185,6300.0
2008-08-21 10:40:00,38.87,38.91,38.7,38.75,4400.0,30.2107,30.2418,30.0786,30.1174,4400.0
2008-08-21 10:50:00,38.73,38.83,38.67,38.8,10700.0,30.1019,30.1796,30.0552,30.1563,10700.0
2008-08-21 11:00:00,38.8,38.87,38.78,38.81,9900.0,30.1563,30.2107,30.1407,30.1641,9900.0
2008-08-21 11:10:00,38.79,39.02,38.79,39.0,11500.0,30.1485,30.3273,30.1485,30.3117,11500.0
2008-08-21 11:20:00,39.0,39.0,38.83,38.94,6200.0,30.3117,30.3117,30.1796,30.2651,6200.0
2008-08-21 11:30:00,38.92,38.93,38.9,38.9,1600.0,30.2495,30.2573,30.234,30.234,1600.0
2008-08-21 11:40:00,38.93,39.03,38.91,39.0,5400.0,30.2573,30.335,30.2418,30.3117,5400.0
2008-08-21 11:50:00,38.92,38.98,38.92,38.96,3200.0,30.2495,30.2962,30.2495,30.2806,3200.0
2008-08-21 12:00:00,38.97,38.99,38.94,38.94,4200.0,30.2884,30.304,30.2651,30.2651,4200.0
2008-08-21 12:10:00,38.97,38.97,38.92,38.93,1200.0,30.2884,30.2884,30.2495,30.2573,1200.0
2008-08-21 12:20:00,38.93,38.93,38.84,38.88,5400.0,30.2573,30.2573,30.1874,30.2185,5400.0
2008-08-21 12:30:00,38.87,38.92,38.87,38.89,1800.0,30.2107,30.2495,30.2107,30.2262,1800.0
2008-08-21 12:40:00,38.91,38.91,38.86,38.86,2000.0,30.2418,30.2418,30.2029,30.2029,2000.0
2008-08-21 12:50:00,38.88,38.91,38.86,38.88,13500.0,30.2185,30.2418,30.2029,30.2185,13500.0
2008-08-21 13:00:00,38.91,38.93,38.9,38.93,1900.0,30.2418,30.2573,30.234,30.2573,1900.0
2008-08-21 13:10:00,38.92,39.07,38.9,39.05,11500.0,30.2495,30.3661,30.234,30.3506,11500.0
2008-08-21 13:20:00,39.05,39.08,39.02,39.05,10500.0,30.3506,30.3739,30.3273,30.3506,10500.0
2008-08-21 13:30:00,39.08,39.19,39.08,39.17,6400.0,30.3739,30.4594,30.3739,30.4439,6400.0
2008-08-21 13:40:00,39.2,39.2,39.09,39.1,10300.0,30.4672,30.4672,30.3817,30.3894,10300.0
2008-08-21 13:50:00,39.1,39.13,39.08,39.08,1400.0,30.3894,30.4128,30.3739,30.3739,1400.0
2008-08-21 14:00:00,39.1,39.14,39.09,39.09,7500.0,30.3894,30.4205,30.3817,30.3817,7500.0
2008-08-21 14:10:00,39.1,39.15,39.08,39.08,7500.0,30.3894,30.4283,30.3739,30.3739,7500.0
2008-08-21 14:20:00,39.09,39.13,39.07,39.1,7300.0,30.3817,30.4128,30.3661,30.3894,7300.0
2008-08-21 14:30:00,39.1,39.13,39.07,39.07,15400.0,30.3894,30.4128,30.3661,30.3661,15400.0
2008-08-21 14:40:00,39.07,39.08,39.03,39.07,12400.0,30.3661,30.3739,30.335,30.3661,12400.0
2008-08-21 14:50:00,39.05,39.12,39.05,39.08,6700.0,30.3506,30.405,30.3506,30.3739,6700.0
2008-08-21 15:00:00,39.06,39.14,39.06,39.09,2900.0,30.3584,30.4205,30.3584,30.3817,2900.0
2008-08-21 15:10:00,39.07,39.17,39.05,39.05,7300.0,30.3661,30.4439,30.3506,30.3506,7300.0
2008-08-21 15:20:00,39.07,39.07,39.02,39.07,4200.0,30.3661,30.3661,30.3273,30.3661,4200.0
2008-08-21 15:30:00,39.05,39.08,39.03,39.03,7600.0,30.3506,30.3739,30.335,30.335,7600.0
2008-08-21 15:40:00,39.03,39.03,38.93,38.99,9400.0,30.335,30.335,30.2573,30.304,9400.0
2008-08-21 15:50:00,38.94,39.09,38.93,39.07,35000.0,30.2651,30.3817,30.2573,30.3661,35000.0
2008-08-22 09:30:00,39.23,39.47,39.23,39.47,6500.0,30.4905,30.677,30.4905,30.677,6500.0
2008-08-22 09:40:00,39.47,39.73,39.47,39.72,10800.0,30.677,30.8791,30.677,30.8713,10800.0
2008-08-22 09:50:00,39.64,39.66,39.45,39.52,8800.0,30.8092,30.8247,30.6615,30.7159,8800.0
2008-08-22 10:00:00,39.52,39.63,39.47,39.63,6600.0,30.7159,30.8014,30.677,30.8014,6600.0
2008-08-22 10:10:00,39.63,39.87,39.62,39.87,5400.0,30.8014,30.9879,30.7936,30.9879,5400.0
2008-08-22 10:20:00,39.85,39.98,39.85,39.96,8300.0,30.9724,31.0734,30.9724,31.0579,8300.0
2008-08-22 10:30:00,39.96,39.96,39.85,39.92,6800.0,31.0579,31.0579,30.9724,31.0268,6800.0
2008-08-22 10:40:00,39.91,39.93,39.87,39.87,4300.0,31.019,31.0345,30.9879,30.9879,4300.0
2008-08-22 10:50:00,39.87,39.9,39.86,39.89,3500.0,30.9879,31.0112,30.9801,31.0035,3500.0
2008-08-22 11:00:00,39.88,39.96,39.88,39.93,9300.0,30.9957,31.0579,30.9957,31.0345,9300.0
2008-08-22 11:10:00,39.93,39.95,39.87,39.92,5600.0,31.0345,31.0501,30.9879,31.0268,5600.0
2008-08-22 11:20:00,39.92,39.99,39.9,39.99,7300.0,31.0268,31.0812,31.0112,31.0812,7300.0
2008-08-22 11:30:00,39.98,40.03,39.94,39.98,11600.0,31.0734,31.1123,31.0423,31.0734,11600.0
2008-08-22 11:40:00,39.95,39.95,39.83,39.88,11700.0,31.0501,31.0501,30.9568,30.9957,11700.0
2008-08-22 11:50:00,39.89,39.96,39.87,39.94,4200.0,31.0035,31.0579,30.9879,31.0423,4200.0
2008-08-22 12:00:00,39.94,39.94,39.84,39.88,10200.0,31.0423,31.0423,30.9646,30.9957,10200.0
2008-08-22 12:10:00,39.88,39.91,39.86,39.87,4400.0,30.9957,31.019,30.9801,30.9879,4400.0
2008-08-22 12:20:00,39.86,39.88,39.8,39.82,8200.0,30.9801,30.9957,30.9335,30.9491,8200.0
2008-08-22 12:30:00,39.86,39.92,39.86,39.88,8200.0,30.9801,31.0268,30.9801,30.9957,8200.0
2008-08-22 12:40:00,39.88,39.94,39.87,39.92,6000.0,30.9957,31.0423,30.9879,31.0268,6000.0
2008-08-22 12:50:00,39.91,39.94,39.87,39.91,3800.0,31.019,31.0423,30.9879,31.019,3800.0
2008-08-22 13:00:00,39.91,39.98,39.91,39.95,5500.0,31.019,31.0734,31.019,31.0501,5500.0
2008-08-22 13:10:00,39.97,40.0,39.96,39.97,4500.0,31.0656,31.089,31.0579,31.0656,4500.0
2008-08-22 13:20:00,39.97,40.01,39.97,39.99,5900.0,31.0656,31.0967,31.0656,31.0812,5900.0
2008-08-22 13:30:00,39.97,40.0,39.97,39.98,8600.0,31.0656,31.089,31.0656,31.0734,8600.0
2008-08-22 13:40:00,39.98,40.05,39.98,40.0,6200.0,31.0734,31.1278,31.0734,31.089,6200.0
2008-08-22 13:50:00,40.01,40.02,39.98,39.98,3200.0,31.0967,31.1045,31.0734,31.0734,3200.0
2008-08-22 14:00:00,39.99,40.02,39.88,39.88,6700.0,31.0812,31.1045,30.9957,30.9957,6700.0
2008-08-22 14:10:00,39.88,39.92,39.87,39.91,6300.0,30.9957,31.0268,30.9879,31.019,6300.0
2008-08-22 14:20:00,39.92,39.96,39.9,39.94,5500.0,31.0268,31.0579,31.0112,31.0423,5500.0
2008-08-22 14:30:00,39.95,39.97,39.94,39.95,3100.0,31.0501,31.0656,31.0423,31.0501,3100.0
2008-08-22 14:40:00,39.95,39.99,39.93,39.94,7700.0,31.0501,31.0812,31.0345,31.0423,7700.0
2008-08-22 14:50:00,39.93,39.94,39.86,39.86,8800.0,31.0345,31.0423,30.9801,30.9801,8800.0
2008-08-22 15:00:00,39.9,39.93,39.86,39.89,8400.0,31.0112,31.0345,30.9801,31.0035,8400.0
2008-08-22 15:10:00,39.9,39.94,39.88,39.88,6500.0,31.0112,31.0423,30.9957,30.9957,6500.0
2008-08-22 15:20:00,39.89,39.89,39.84,39.85,5700.0,31.0035,31.0035,30.9646,30.9724,5700.0
2008-08-22 15:30:00,39.86,39.97,39.86,39.95,9000.0,30.9801,31.0656,30.9801,31.0501,9000.0
2008-08-22 15:40:00,39.96,39.96,39.93,39.93,5300.0,31.0579,31.0579,31.0345,31.0345,5300.0
2008-08-22 15:50:00,39.94,39.99,39.91,39.99,12100.0,31.0423,31.0812,31.019,31.0812,12100.0
2008-08-25 09:30:00,39.85,39.85,39.51,39.51,16200.0,30.9724,30.9724,30.7081,30.7081,16200.0
2008-08-25 09:40:00,39.54,39.69,39.19,39.26,22400.0,30.7314,30.848,30.4594,30.5138,22400.0
2008-08-25 09:50:00,39.25,39.3,39.09,39.09,4900.0,30.506,30.5449,30.3817,30.3817,4900.0
2008-08-25 10:00:00,39.14,39.15,38.99,39.06,6000.0,30.4205,30.4283,30.304,30.3584,6000.0
2008-08-25 10:10:00,39.11,39.31,39.03,39.31,7600.0,30.3972,30.5527,30.335,30.5527,7600.0
2008-08-25 10:20:00,39.32,39.32,39.15,39.15,6700.0,30.5604,30.5604,30.4283,30.4283,6700.0
2008-08-25 10:30:00,39.18,39.18,39.03,39.03,4300.0,30.4516,30.4516,30.335,30.335,4300.0
2008-08-25 10:40:00,39.0,39.08,38.85,38.85,6300.0,30.3117,30.3739,30.1951,30.1951,6300.0
2008-08-25 10:50:00,38.85,38.88,38.75,38.81,4500.0,30.1951,30.2185,30.1174,30.1641,4500.0
2008-08-25 11:00:00,38.77,38.81,38.76,38.8,3500.0,30.133,30.1641,30.1252,30.1563,3500.0
2008-08-25 11:10:00,38.79,38.79,38.66,38.72,7700.0,30.1485,30.1485,30.0475,30.0941,7700.0
2008-08-25 11:20:00,38.73,38.83,38.73,38.83,5000.0,30.1019,30.1796,30.1019,30.1796,5000.0
2008-08-25 11:30:00,38.82,38.83,38.76,38.83,3100.0,30.1718,30.1796,30.1252,30.1796,3100.0
2008-08-25 11:40:00,38.83,38.85,38.81,38.84,1900.0,30.1796,30.1951,30.1641,30.1874,1900.0
2008-08-25 11:50:00,38.83,38.85,38.7,38.73,7300.0,30.1796,30.1951,30.0786,30.1019,7300.0
2008-08-25 12:00:00,38.73,38.82,38.73,38.8,15000.0,30.1019,30.1718,30.1019,30.1563,15000.0
2008-08-25 12:10:00,38.81,38.83,38.74,38.77,3800.0,30.1641,30.1796,30.1096,30.133,3800.0
2008-08-25 12:20:00,38.77,38.82,38.72,38.77,5900.0,30.133,30.1718,30.0941,30.133,5900.0
2008-08-25 12:30:00,38.77,38.8,38.73,38.75,7100.0,30.133,30.1563,30.1019,30.1174,7100.0
2008-08-25 12:40:00,38.77,38.87,38.72,38.72,8100.0,30.133,30.2107,30.0941,30.0941,8100.0
2008-08-25 12:50:00,38.71,38.81,38.68,38.81,15100.0,30.0863,30.1641,30.063,30.1641,15100.0
2008-08-25 13:00:00,38.78,38.84,38.77,38.82,2700.0,30.1407,30.1874,30.133,30.1718,2700.0
2008-08-25 13:10:00,38.82,38.83,38.77,38.79,4000.0,30.1718,30.1796,30.133,30.1485,4000.0
2008-08-25 13:20:00,38.8,38.82,38.79,38.8,2000.0,30.1563,30.1718,30.1485,30.1563,2000.0
2008-08-25 13:30:00,38.81,38.84,38.81,38.84,1100.0,30.1641,30.1874,30.1641,30.1874,1100.0
2008-08-25 13:40:00,38.84,38.84,38.79,38.83,3600.0,30.1874,30.1874,30.1485,30.1796,3600.0
2008-08-25 13:50:00,38.78,38.93,38.78,38.88,8500.0,30.1407,30.2573,30.1407,30.2185,8500.0
2008-08-25 14:00:00,38.87,38.95,38.87,38.93,4700.0,30.2107,30.2729,30.2107,30.2573,4700.0
2008-08-25 14:10:00,38.94,39.0,38.93,38.96,5400.0,30.2651,30.3117,30.2573,30.2806,5400.0
2008-08-25 14:20:00,38.96,39.05,38.94,39.05,4700.0,30.2806,30.3506,30.2651,30.3506,4700.0
2008-08-25 14:30:00,39.04,39.14,39.04,39.12,13900.0,30.3428,30.4205,30.3428,30.405,13900.0
2008-08-25 14:40:00,39.12,39.24,39.11,39.2,7500.0,30.405,30.4983,30.3972,30.4672,7500.0
2008-08-25 14:50:00,39.19,39.22,39.02,39.05,6800.0,30.4594,30.4827,30.3273,30.3506,6800.0
2008-08-25 15:00:00,39.04,39.05,39.01,39.03,3900.0,30.3428,30.3506,30.3195,30.335,3900.0
2008-08-25 15:10:00,39.03,39.12,39.03,39.06,4600.0,30.335,30.405,30.335,30.3584,4600.0
2008-08-25 15:20:00,39.06,39.11,39.01,39.07,4600.0,30.3584,30.3972,30.3195,30.3661,4600.0
2008-08-25 15:30:00,39.04,39.08,38.98,38.98,5000.0,30.3428,30.3739,30.2962,30.2962,5000.0
2008-08-25 15:40:00,39.02,39.12,38.96,39.11,10500.0,30.3273,30.405,30.2806,30.3972,10500.0
2008-08-25 15:50:00,39.11,39.16,39.04,39.15,16100.0,30.3972,30.4361,30.3428,30.4283,16100.0
2008-08-26 09:30:00,39.19,39.29,39.0,39.06,5100.0,30.4594,30.5371,30.3117,30.3584,5100.0
2008-08-26 09:40:00,39.05,39.4,39.05,39.39,8900.0,30.3506,30.6226,30.3506,30.6148,8900.0
2008-08-26 09:50:00,39.38,39.38,38.94,38.97,10000.0,30.6071,30.6071,30.2651,30.2884,10000.0
2008-08-26 10:00:00,38.95,39.09,38.95,39.01,9200.0,30.2729,30.3817,30.2729,30.3195,9200.0
2008-08-26 10:10:00,39.03,39.09,38.98,39.02,9700.0,30.335,30.3817,30.2962,30.3273,9700.0
2008-08-26 10:20:00,39.02,39.12,39.01,39.07,10500.0,30.3273,30.405,30.3195,30.3661,10500.0
2008-08-26 10:30:00,39.04,39.14,39.04,39.1,6200.0,30.3428,30.4205,30.3428,30.3894,6200.0
2008-08-26 10:40:00,39.11,39.13,39.06,39.06,4900.0,30.3972,30.4128,30.3584,30.3584,4900.0
2008-08-26 10:50:00,39.07,39.07,39.03,39.04,2600.0,30.3661,30.3661,30.335,30.3428,2600.0
2008-08-26 11:00:00,39.04,39.11,38.99,39.02,8000.0,30.3428,30.3972,30.304,30.3273,8000.0
2008-08-26 11:10:00,39.06,39.06,38.97,39.02,2500.0,30.3584,30.3584,30.2884,30.3273,2500.0
2008-08-26 11:20:00,39.02,39.02,38.9,38.9,4300.0,30.3273,30.3273,30.234,30.234,4300.0
2008-08-26 11:30:00,38.93,38.94,38.82,38.94,9500.0,30.2573,30.2651,30.1718,30.2651,9500.0
2008-08-26 11:40:00,38.94,38.94,38.9,38.91,5300.0,30.2651,30.2651,30.234,30.2418,5300.0
2008-08-26 11:50:00,38.93,38.98,38.91,38.97,3400.0,30.2573,30.2962,30.2418,30.2884,3400.0
2008-08-26 12:00:00,38.97,39.08,38.96,39.07,7000.0,30.2884,30.3739,30.2806,30.3661,7000.0
2008-08-26 12:10:00,39.07,39.11,39.06,39.11,4400.0,30.3661,30.3972,30.3584,30.3972,4400.0
2008-08-26 12:20:00,39.11,39.17,39.05,39.05,26700.0,30.3972,30.4439,30.3506,30.3506,26700.0
2008-08-26 12:30:00,39.08,39.15,38.98,39.14,15200.0,30.3739,30.4283,30.2962,30.4205,15200.0
2008-08-26 12:40:00,39.15,39.19,39.13,39.18,4000.0,30.4283,30.4594,30.4128,30.4516,4000.0
2008-08-26 12:50:00,39.17,39.22,39.14,39.21,4300.0,30.4439,30.4827,30.4205,30.4749,4300.0
2008-08-26 13:00:00,39.18,39.23,39.18,39.21,4400.0,30.4516,30.4905,30.4516,30.4749,4400.0
2008-08-26 13:10:00,39.21,39.23,39.18,39.23,2700.0,30.4749,30.4905,30.4516,30.4905,2700.0
2008-08-26 13:20:00,39.23,39.24,39.19,39.23,4700.0,30.4905,30.4983,30.4594,30.4905,4700.0
2008-08-26 13:30:00,39.24,39.24,39.19,39.19,6600.0,30.4983,30.4983,30.4594,30.4594,6600.0
2008-08-26 13:40:00,39.2,39.22,39.18,39.19,1700.0,30.4672,30.4827,30.4516,30.4594,1700.0
2008-08-26 13:50:00,39.19,39.29,39.18,39.23,6100.0,30.4594,30.5371,30.4516,30.4905,6100.0
2008-08-26 14:00:00,39.22,39.29,39.13,39.28,8000.0,30.4827,30.5371,30.4128,30.5293,8000.0
2008-08-26 14:10:00,39.26,39.28,39.16,39.19,7500.0,30.5138,30.5293,30.4361,30.4594,7500.0
2008-08-26 14:20:00,39.18,39.18,39.09,39.09,2500.0,30.4516,30.4516,30.3817,30.3817,2500.0
2008-08-26 14:30:00,39.08,39.15,39.08,39.14,7100.0,30.3739,30.4283,30.3739,30.4205,7100.0
2008-08-26 14:40:00,39.18,39.18,39.11,39.13,5600.0,30.4516,30.4516,30.3972,30.4128,5600.0
2008-08-26 14:50:00,39.14,39.16,39.11,39.14,6500.0,30.4205,30.4361,30.3972,30.4205,6500.0
2008-08-26 15:00:00,39.14,39.15,39.07,39.11,12700.0,30.4205,30.4283,30.3661,30.3972,12700.0
2008-08-26 15:10:00,39.11,39.26,39.1,39.25,10200.0,30.3972,30.5138,30.3894,30.506,10200.0
2008-08-26 15:20:00,39.23,39.29,39.2,39.27,8400.0,30.4905,30.5371,30.4672,30.5216,8400.0
2008-08-26 15:30:00,39.3,39.34,39.24,39.3,10900.0,30.5449,30.576,30.4983,30.5449,10900.0
2008-08-26 15:40:00,39.3,39.34,39.24,39.33,14000.0,30.5449,30.576,30.4983,30.5682,14000.0
2008-08-26 15:50:00,39.33,39.44,39.32,39.43,33500.0,30.5682,30.6537,30.5604,30.6459,33500.0
2008-08-27 09:30:00,39.37,39.46,39.28,39.43,9500.0,30.5993,30.6693,30.5293,30.6459,9500.0
2008-08-27 09:40:00,39.39,39.64,39.26,39.64,27100.0,30.6148,30.8092,30.5138,30.8092,27100.0
2008-08-27 09:50:00,39.6,39.6,39.45,39.5,9100.0,30.7781,30.7781,30.6615,30.7003,9100.0
2008-08-27 10:00:00,39.52,39.82,39.51,39.74,11700.0,30.7159,30.9491,30.7081,30.8869,11700.0
2008-08-27 10:10:00,39.75,39.75,39.54,39.57,98200.0,30.8946,30.8946,30.7314,30.7547,98200.0
2008-08-27 10:20:00,39.56,39.66,39.52,39.58,86400.0,30.747,30.8247,30.7159,30.7625,86400.0
2008-08-27 10:30:00,39.61,39.68,39.59,39.66,9500.0,30.7858,30.8402,30.7703,30.8247,9500.0
2008-08-27 10:40:00,39.65,39.69,39.63,39.64,35500.0,30.8169,30.848,30.8014,30.8092,35500.0
2008-08-27 10:50:00,39.65,39.65,39.55,39.6,8400.0,30.8169,30.8169,30.7392,30.7781,8400.0
2008-08-27 11:00:00,39.58,39.6,39.58,39.59,8400.0,30.7625,30.7781,30.7625,30.7703,8400.0
2008-08-27 11:10:00,39.57,39.65,39.57,39.65,6700.0,30.7547,30.8169,30.7547,30.8169,6700.0
2008-08-27 11:20:00,39.61,39.65,39.58,39.6,27100.0,30.7858,30.8169,30.7625,30.7781,27100.0
2008-08-27 11:30:00,39.6,39.6,39.54,39.56,14900.0,30.7781,30.7781,30.7314,30.747,14900.0
2008-08-27 11:40:00,39.56,39.6,39.54,39.57,5000.0,30.747,30.7781,30.7314,30.7547,5000.0
2008-08-27 11:50:00,39.56,39.58,39.52,39.58,6200.0,30.747,30.7625,30.7159,30.7625,6200.0
2008-08-27 12:00:00,39.57,39.58,39.54,39.55,68200.0,30.7547,30.7625,30.7314,30.7392,68200.0
2008-08-27 12:10:00,39.56,39.59,39.53,39.56,7700.0,30.747,30.7703,30.7237,30.747,7700.0
2008-08-27 12:20:00,39.56,39.61,39.55,39.57,9400.0,30.747,30.7858,30.7392,30.7547,9400.0
2008-08-27 12:30:00,39.57,39.64,39.54,39.6,8000.0,30.7547,30.8092,30.7314,30.7781,8000.0
2008-08-27 12:40:00,39.6,39.67,39.58,39.67,5500.0,30.7781,30.8325,30.7625,30.8325,5500.0
2008-08-27 12:50:00,39.68,39.7,39.63,39.63,4900.0,30.8402,30.8558,30.8014,30.8014,4900.0
2008-08-27 13:00:00,39.63,39.67,39.63,39.66,3100.0,30.8014,30.8325,30.8014,30.8247,3100.0
2008-08-27 13:10:00,39.65,39.68,39.64,39.65,3200.0,30.8169,30.8402,30.8092,30.8169,3200.0
2008-08-27 13:20:00,39.64,39.7,39.61,39.66,29700.0,30.8092,30.8558,30.7858,30.8247,29700.0
2008-08-27 13:30:00,39.66,39.69,39.62,39.68,3900.0,30.8247,30.848,30.7936,30.8402,3900.0
2008-08-27 13:40:00,39.69,39.79,39.68,39.76,20800.0,30.848,30.9257,30.8402,30.9024,20800.0
2008-08-27 13:50:00,39.73,39.74,39.69,39.71,4500.0,30.8791,30.8869,30.848,30.8636,4500.0
2008-08-27 14:00:00,39.71,39.76,39.68,39.75,5600.0,30.8636,30.9024,30.8402,30.8946,5600.0
2008-08-27 14:10:00,39.76,39.78,39.7,39.76,5000.0,30.9024,30.918,30.8558,30.9024,5000.0
2008-08-27 14:20:00,39.76,39.79,39.69,39.78,53200.0,30.9024,30.9257,30.848,30.918,53200.0
2008-08-27 14:30:00,39.79,39.89,39.77,39.87,4800.0,30.9257,31.0035,30.9102,30.9879,4800.0
2008-08-27 14:40:00,39.91,40.0,39.88,39.92,13300.0,31.019,31.089,30.9957,31.0268,13300.0
2008-08-27 14:50:00,39.91,39.93,39.76,39.76,8700.0,31.019,31.0345,30.9024,30.9024,8700.0
2008-08-27 15:00:00,39.77,39.8,39.7,39.75,22500.0,30.9102,30.9335,30.8558,30.8946,22500.0
2008-08-27 15:10:00,39.75,39.75,39.55,39.56,9400.0,30.8946,30.8946,30.7392,30.747,9400.0
2008-08-27 15:20:00,39.56,39.7,39.55,39.61,8400.0,30.747,30.8558,30.7392,30.7858,8400.0
2008-08-27 15:30:00,39.63,39.64,39.55,39.55,17600.0,30.8014,30.8092,30.7392,30.7392,17600.0
2008-08-27 15:40:00,39.55,39.74,39.54,39.67,12100.0,30.7392,30.8869,30.7314,30.8325,12100.0
2008-08-27 15:50:00,39.66,39.76,39.63,39.64,33000.0,30.8247,30.9024,30.8014,30.8092,33000.0
2008-08-28 09:30:00,40.01,40.18,40.01,40.14,7600.0,31.0967,31.2289,31.0967,31.1978,7600.0
2008-08-28 09:40:00,40.03,40.3,40.03,40.21,10000.0,31.1123,31.3221,31.1123,31.2522,10000.0
2008-08-28 09:50:00,40.19,40.32,40.11,40.22,20700.0,31.2366,31.3377,31.1744,31.2599,20700.0
2008-08-28 10:00:00,40.27,40.27,40.11,40.13,25300.0,31.2988,31.2988,31.1744,31.19,25300.0
2008-08-28 10:10:00,40.14,40.28,40.07,40.22,21600.0,31.1978,31.3066,31.1434,31.2599,21600.0
2008-08-28 10:20:00,40.22,40.35,40.22,40.33,6200.0,31.2599,31.361,31.2599,31.3454,6200.0
2008-08-28 10:30:00,40.3,40.4,40.3,40.4,9900.0,31.3221,31.3998,31.3221,31.3998,9900.0
2008-08-28 10:40:00,40.36,40.59,40.35,40.59,7700.0,31.3688,31.5475,31.361,31.5475,7700.0
2008-08-28 10:50:00,40.61,40.65,40.53,40.57,15200.0,31.5631,31.5941,31.5009,31.532,15200.0
2008-08-28 11:00:00,40.57,40.59,40.51,40.51,10400.0,31.532,31.5475,31.4853,31.4853,10400.0
2008-08-28 11:10:00,40.52,40.53,40.32,40.38,19500.0,31.4931,31.5009,31.3377,31.3843,19500.0
2008-08-28 11:20:00,40.38,40.41,40.25,40.29,12400.0,31.3843,31.4076,31.2833,31.3143,12400.0
2008-08-28 11:30:00,40.3,40.35,40.17,40.2,20200.0,31.3221,31.361,31.2211,31.2444,20200.0
2008-08-28 11:40:00,40.2,40.2,40.08,40.12,8200.0,31.2444,31.2444,31.1511,31.1822,8200.0
2008-08-28 11:50:00,40.13,40.46,40.13,40.46,10000.0,31.19,31.4465,31.19,31.4465,10000.0
2008-08-28 12:00:00,40.47,40.47,40.34,40.45,15100.0,31.4542,31.4542,31.3532,31.4387,15100.0
2008-08-28 12:10:00,40.41,40.43,40.36,40.43,7700.0,31.4076,31.4232,31.3688,31.4232,7700.0
2008-08-28 12:20:00,40.42,40.5,40.42,40.48,5000.0,31.4154,31.4776,31.4154,31.462,5000.0
2008-08-28 12:30:00,40.47,40.47,40.35,40.38,33600.0,31.4542,31.4542,31.361,31.3843,33600.0
2008-08-28 12:40:00,40.38,40.54,40.36,40.5,13700.0,31.3843,31.5087,31.3688,31.4776,13700.0
2008-08-28 12:50:00,40.51,40.69,40.51,40.59,10900.0,31.4853,31.6252,31.4853,31.5475,10900.0
2008-08-28 13:00:00,40.61,40.67,40.61,40.66,5800.0,31.5631,31.6097,31.5631,31.6019,5800.0
2008-08-28 13:10:00,40.67,40.69,40.54,40.61,12200.0,31.6097,31.6252,31.5087,31.5631,12200.0
2008-08-28 13:20:00,40.6,40.61,40.56,40.59,3500.0,31.5553,31.5631,31.5242,31.5475,3500.0
2008-08-28 13:30:00,40.59,40.7,40.59,40.66,5500.0,31.5475,31.633,31.5475,31.6019,5500.0
2008-08-28 13:40:00,40.67,40.72,40.66,40.72,4500.0,31.6097,31.6486,31.6019,31.6486,4500.0
2008-08-28 13:50:00,40.71,40.77,40.67,40.76,11500.0,31.6408,31.6874,31.6097,31.6796,11500.0
2008-08-28 14:00:00,40.77,40.79,40.68,40.72,9500.0,31.6874,31.703,31.6175,31.6486,9500.0
2008-08-28 14:10:00,40.73,40.77,40.7,40.75,4700.0,31.6563,31.6874,31.633,31.6719,4700.0
2008-08-28 14:20:00,40.75,40.77,40.71,40.71,8500.0,31.6719,31.6874,31.6408,31.6408,8500.0
2008-08-28 14:30:00,40.75,40.8,40.74,40.75,9200.0,31.6719,31.7107,31.6641,31.6719,9200.0
2008-08-28 14:40:00,40.75,40.75,40.7,40.72,5300.0,31.6719,31.6719,31.633,31.6486,5300.0
2008-08-28 14:50:00,40.7,40.74,40.69,40.72,5100.0,31.633,31.6641,31.6252,31.6486,5100.0
2008-08-28 15:00:00,40.72,40.75,40.67,40.68,9200.0,31.6486,31.6719,31.6097,31.6175,9200.0
2008-08-28 15:10:00,40.69,40.71,40.62,40.69,6700.0,31.6252,31.6408,31.5708,31.6252,6700.0
2008-08-28 15:20:00,40.68,40.68,40.62,40.68,12000.0,31.6175,31.6175,31.5708,31.6175,12000.0
2008-08-28 15:30:00,40.67,40.68,40.6,40.67,13500.0,31.6097,31.6175,31.5553,31.6097,13500.0
2008-08-28 15:40:00,40.68,40.83,40.68,40.77,15600.0,31.6175,31.734,31.6175,31.6874,15600.0
2008-08-28 15:50:00,40.77,40.79,40.66,40.76,28000.0,31.6874,31.703,31.6019,31.6796,28000.0
2008-08-29 09:30:00,40.67,40.79,40.36,40.38,8100.0,31.6097,31.703,31.3688,31.3843,8100.0
2008-08-29 09:40:00,40.41,40.66,40.41,40.66,5500.0,31.4076,31.6019,31.4076,31.6019,5500.0
2008-08-29 09:50:00,40.67,40.7,40.49,40.53,4100.0,31.6097,31.633,31.4698,31.5009,4100.0
2008-08-29 10:00:00,40.53,40.53,40.35,40.38,3000.0,31.5009,31.5009,31.361,31.3843,3000.0
2008-08-29 10:10:00,40.38,40.41,40.22,40.22,6700.0,31.3843,31.4076,31.2599,31.2599,6700.0
2008-08-29 10:20:00,40.22,40.22,40.04,40.1,9400.0,31.2599,31.2599,31.12,31.1667,9400.0
2008-08-29 10:30:00,40.09,40.18,40.09,40.09,7300.0,31.1589,31.2289,31.1589,31.1589,7300.0
2008-08-29 10:40:00,40.09,40.09,39.99,40.04,5000.0,31.1589,31.1589,31.0812,31.12,5000.0
2008-08-29 10:50:00,40.02,40.04,40.0,40.04,1400.0,31.1045,31.12,31.089,31.12,1400.0
2008-08-29 11:00:00,40.03,40.04,39.97,40.03,3800.0,31.1123,31.12,31.0656,31.1123,3800.0
2008-08-29 11:10:00,40.04,40.04,39.97,39.97,3400.0,31.12,31.12,31.0656,31.0656,3400.0
2008-08-29 11:20:00,39.97,39.98,39.91,39.96,3600.0,31.0656,31.0734,31.019,31.0579,3600.0
2008-08-29 11:30:00,39.94,39.99,39.92,39.99,3400.0,31.0423,31.0812,31.0268,31.0812,3400.0
2008-08-29 11:40:00,40.0,40.09,40.0,40.05,3400.0,31.089,31.1589,31.089,31.1278,3400.0
2008-08-29 11:50:00,40.05,40.11,40.01,40.11,2900.0,31.1278,31.1744,31.0967,31.1744,2900.0
2008-08-29 12:00:00,40.11,40.11,39.94,40.0,21100.0,31.1744,31.1744,31.0423,31.089,21100.0
2008-08-29 12:10:00,40.04,40.05,39.86,39.86,8500.0,31.12,31.1278,30.9801,30.9801,8500.0
2008-08-29 12:20:00,39.88,39.88,39.82,39.82,5300.0,30.9957,30.9957,30.9491,30.9491,5300.0
2008-08-29 12:30:00,39.83,39.88,39.83,39.87,6600.0,30.9568,30.9957,30.9568,30.9879,6600.0
2008-08-29 12:40:00,39.87,39.88,39.8,39.8,3100.0,30.9879,30.9957,30.9335,30.9335,3100.0
2008-08-29 12:50:00,39.82,39.87,39.81,39.84,2900.0,30.9491,30.9879,30.9413,30.9646,2900.0
2008-08-29 13:00:00,39.84,39.9,39.84,39.87,6300.0,30.9646,31.0112,30.9646,30.9879,6300.0
2008-08-29 13:10:00,39.87,39.9,39.86,39.87,3600.0,30.9879,31.0112,30.9801,30.9879,3600.0
2008-08-29 13:20:00,39.87,39.94,39.86,39.94,4600.0,30.9879,31.0423,30.9801,31.0423,4600.0
2008-08-29 13:30:00,39.9,39.95,39.85,39.86,5500.0,31.0112,31.0501,30.9724,30.9801,5500.0
2008-08-29 13:40:00,39.87,39.91,39.87,39.9,2900.0,30.9879,31.019,30.9879,31.0112,2900.0
2008-08-29 13:50:00,39.92,39.93,39.9,39.93,3800.0,31.0268,31.0345,31.0112,31.0345,3800.0
2008-08-29 14:00:00,39.94,39.95,39.91,39.94,3600.0,31.0423,31.0501,31.019,31.0423,3600.0
2008-08-29 14:10:00,39.94,39.95,39.89,39.91,10000.0,31.0423,31.0501,31.0035,31.019,10000.0
2008-08-29 14:20:00,39.93,39.95,39.89,39.9,6300.0,31.0345,31.0501,31.0035,31.0112,6300.0
2008-08-29 14:30:00,39.91,39.92,39.89,39.9,5100.0,31.019,31.0268,31.0035,31.0112,5100.0
2008-08-29 14:40:00,39.9,39.9,39.87,39.89,7900.0,31.0112,31.0112,30.9879,31.0035,7900.0
2008-08-29 14:50:00,39.89,39.95,39.89,39.95,6300.0,31.0035,31.0501,31.0035,31.0501,6300.0
2008-08-29 15:00:00,39.95,39.95,39.87,39.87,9000.0,31.0501,31.0501,30.9879,30.9879,9000.0
2008-08-29 15:10:00,39.89,39.9,39.85,39.86,8900.0,31.0035,31.0112,30.9724,30.9801,8900.0
2008-08-29 15:20:00,39.87,39.92,39.85,39.9,7600.0,30.9879,31.0268,30.9724,31.0112,7600.0
2008-08-29 15:30:00,39.89,39.9,39.83,39.83,5900.0,31.0035,31.0112,30.9568,30.9568,5900.0
2008-08-29 15:40:00,39.82,39.89,39.8,39.89,9300.0,30.9491,31.0035,30.9335,31.0035,9300.0
2008-08-29 15:50:00,39.83,39.9,39.78,39.81,37600.0,30.9568,31.0112,30.918,30.9413,37600.0
2008-09-02 09:30:00,39.83,40.32,39.83,40.24,15800.0,30.9568,31.3377,30.9568,31.2755,15800.0
2008-09-02 09:40:00,40.26,40.63,40.22,40.22,18400.0,31.291,31.5786,31.2599,31.2599,18400.0
2008-09-02 09:50:00,40.22,40.23,39.98,40.03,11500.0,31.2599,31.2677,31.0734,31.1123,11500.0
2008-09-02 10:00:00,40.06,40.37,39.97,40.33,16700.0,31.1356,31.3765,31.0656,31.3454,16700.0
2008-09-02 10:10:00,40.34,40.34,40.07,40.15,11100.0,31.3532,31.3532,31.1434,31.2055,11100.0
2008-09-02 10:20:00,40.12,40.15,40.02,40.08,5900.0,31.1822,31.2055,31.1045,31.1511,5900.0
2008-09-02 10:30:00,40.08,40.1,40.02,40.05,6200.0,31.1511,31.1667,31.1045,31.1278,6200.0
2008-09-02 10:40:00,40.05,40.05,39.92,39.94,5000.0,31.1278,31.1278,31.0268,31.0423,5000.0
2008-09-02 10:50:00,39.95,39.99,39.84,39.9,14500.0,31.0501,31.0812,30.9646,31.0112,14500.0
2008-09-02 11:00:00,39.86,39.9,39.77,39.78,10400.0,30.9801,31.0112,30.9102,30.918,10400.0
2008-09-02 11:10:00,39.78,39.79,39.74,39.76,5900.0,30.918,30.9257,30.8869,30.9024,5900.0
2008-09-02 11:20:00,39.73,39.73,39.64,39.64,7400.0,30.8791,30.8791,30.8092,30.8092,7400.0
2008-09-02 11:30:00,39.67,39.69,39.6,39.6,5500.0,30.8325,30.848,30.7781,30.7781,5500.0
2008-09-02 11:40:00,39.63,39.66,39.6,39.64,6200.0,30.8014,30.8247,30.7781,30.8092,6200.0
2008-09-02 11:50:00,39.63,39.67,39.56,39.63,7300.0,30.8014,30.8325,30.747,30.8014,7300.0
2008-09-02 12:00:00,39.62,39.62,39.56,39.62,5400.0,30.7936,30.7936,30.747,30.7936,5400.0
2008-09-02 12:10:00,39.61,39.62,39.53,39.56,11100.0,30.7858,30.7936,30.7237,30.747,11100.0
2008-09-02 12:20:00,39.56,39.57,39.42,39.5,13100.0,30.747,30.7547,30.6382,30.7003,13100.0
2008-09-02 12:30:00,39.5,39.56,39.46,39.47,14500.0,30.7003,30.747,30.6693,30.677,14500.0
2008-09-02 12:40:00,39.47,39.51,39.4,39.51,10400.0,30.677,30.7081,30.6226,30.7081,10400.0
2008-09-02 12:50:00,39.48,39.6,39.47,39.59,5500.0,30.6848,30.7781,30.677,30.7703,5500.0
2008-09-02 13:00:00,39.59,39.64,39.58,39.64,5200.0,30.7703,30.8092,30.7625,30.8092,5200.0
2008-09-02 13:10:00,39.64,39.73,39.64,39.7,5400.0,30.8092,30.8791,30.8092,30.8558,5400.0
2008-09-02 13:20:00,39.71,39.78,39.7,39.78,7800.0,30.8636,30.918,30.8558,30.918,7800.0
2008-09-02 13:30:00,39.78,39.81,39.72,39.78,71300.0,30.918,30.9413,30.8713,30.918,71300.0
2008-09-02 13:40:00,39.78,39.78,39.65,39.65,6700.0,30.918,30.918,30.8169,30.8169,6700.0
2008-09-02 13:50:00,39.64,39.64,39.38,39.44,8700.0,30.8092,30.8092,30.6071,30.6537,8700.0
2008-09-02 14:00:00,39.42,39.48,39.39,39.44,4000.0,30.6382,30.6848,30.6148,30.6537,4000.0
2008-09-02 14:10:00,39.44,39.48,39.28,39.28,17600.0,30.6537,30.6848,30.5293,30.5293,17600.0
2008-09-02 14:20:00,39.28,39.33,39.23,39.32,6100.0,30.5293,30.5682,30.4905,30.5604,6100.0
2008-09-02 14:30:00,39.31,39.32,39.27,39.27,8100.0,30.5527,30.5604,30.5216,30.5216,8100.0
2008-09-02 14:40:00,39.27,39.28,39.13,39.13,9500.0,30.5216,30.5293,30.4128,30.4128,9500.0
2008-09-02 14:50:00,39.13,39.13,39.02,39.03,6300.0,30.4128,30.4128,30.3273,30.335,6300.0
2008-09-02 15:00:00,39.03,39.05,38.99,39.02,25300.0,30.335,30.3506,30.304,30.3273,25300.0
2008-09-02 15:10:00,39.02,39.04,38.96,39.04,16700.0,30.3273,30.3428,30.2806,30.3428,16700.0
2008-09-02 15:20:00,39.04,39.22,39.04,39.2,34200.0,30.3428,30.4827,30.3428,30.4672,34200.0
2008-09-02 15:30:00,39.17,39.28,39.13,39.26,19900.0,30.4439,30.5293,30.4128,30.5138,19900.0
2008-09-02 15:40:00,39.27,39.28,38.96,39.15,21800.0,30.5216,30.5293,30.2806,30.4283,21800.0
2008-09-02 15:50:00,39.13,39.19,39.1,39.16,26800.0,30.4128,30.4594,30.3894,30.4361,26800.0
2008-09-03 09:30:00,39.0,39.07,38.95,38.96,4500.0,30.3117,30.3661,30.2729,30.2806,4500.0
2008-09-03 09:40:00,39.04,39.36,38.98,39.35,10700.0,30.3428,30.5915,30.2962,30.5838,10700.0
2008-09-03 09:50:00,39.38,39.44,39.35,39.35,7200.0,30.6071,30.6537,30.5838,30.5838,7200.0
2008-09-03 10:00:00,39.35,39.45,39.29,39.39,5700.0,30.5838,30.6615,30.5371,30.6148,5700.0
2008-09-03 10:10:00,39.36,39.37,39.13,39.13,9400.0,30.5915,30.5993,30.4128,30.4128,9400.0
2008-09-03 10:20:00,39.13,39.29,39.13,39.2,7700.0,30.4128,30.5371,30.4128,30.4672,7700.0
2008-09-03 10:30:00,39.2,39.28,39.2,39.27,21300.0,30.4672,30.5293,30.4672,30.5216,21300.0
2008-09-03 10:40:00,39.27,39.29,39.18,39.21,16000.0,30.5216,30.5371,30.4516,30.4749,16000.0
2008-09-03 10:50:00,39.21,39.21,39.12,39.12,13100.0,30.4749,30.4749,30.405,30.405,13100.0
2008-09-03 11:00:00,39.11,39.11,39.0,39.03,9300.0,30.3972,30.3972,30.3117,30.335,9300.0
2008-09-03 11:10:00,39.01,39.01,38.75,38.86,15500.0,30.3195,30.3195,30.1174,30.2029,15500.0
2008-09-03 11:20:00,38.85,38.85,38.76,38.81,22500.0,30.1951,30.1951,30.1252,30.1641,22500.0
2008-09-03 11:30:00,38.83,38.88,38.67,38.68,3300.0,30.1796,30.2185,30.0552,30.063,3300.0
2008-09-03 11:40:00,38.68,38.72,38.67,38.72,4100.0,30.063,30.0941,30.0552,30.0941,4100.0
2008-09-03 11:50:00,38.73,38.79,38.66,38.7,9000.0,30.1019,30.1485,30.0475,30.0786,9000.0
2008-09-03 12:00:00,38.67,38.74,38.67,38.71,5800.0,30.0552,30.1096,30.0552,30.0863,5800.0
2008-09-03 12:10:00,38.73,38.74,38.69,38.72,4600.0,30.1019,30.1096,30.0708,30.0941,4600.0
2008-09-03 12:20:00,38.69,38.7,38.64,38.64,5800.0,30.0708,30.0786,30.0319,30.0319,5800.0
2008-09-03 12:30:00,38.65,38.66,38.58,38.58,7500.0,30.0397,30.0475,29.9853,29.9853,7500.0
2008-09-03 12:40:00,38.58,38.59,38.53,38.55,3900.0,29.9853,29.9931,29.9464,29.962,3900.0
2008-09-03 12:50:00,38.56,38.56,38.47,38.48,7200.0,29.9697,29.9697,29.8998,29.9076,7200.0
2008-09-03 13:00:00,38.46,38.46,38.41,38.43,11100.0,29.892,29.892,29.8532,29.8687,11100.0
2008-09-03 13:10:00,38.42,38.45,38.4,38.41,18100.0,29.8609,29.8843,29.8454,29.8532,18100.0
2008-09-03 13:20:00,38.41,38.41,38.37,38.37,8800.0,29.8532,29.8532,29.8221,29.8221,8800.0
2008-09-03 13:30:00,38.37,38.42,38.35,38.36,7700.0,29.8221,29.8609,29.8065,29.8143,7700.0
2008-09-03 13:40:00,38.37,38.49,38.35,38.46,30900.0,29.8221,29.9153,29.8065,29.892,30900.0
2008-09-03 13:50:00,38.45,38.45,38.33,38.38,22900.0,29.8843,29.8843,29.791,29.8298,22900.0
2008-09-03 14:00:00,38.39,38.44,38.31,38.4,26200.0,29.8376,29.8765,29.7754,29.8454,26200.0
2008-09-03 14:10:00,38.39,38.39,38.22,38.26,12000.0,29.8376,29.8376,29.7055,29.7366,12000.0
2008-09-03 14:20:00,38.28,38.28,38.19,38.21,9200.0,29.7521,29.7521,29.6822,29.6977,9200.0
2008-09-03 14:30:00,38.2,38.22,38.16,38.2,10200.0,29.6899,29.7055,29.6589,29.6899,10200.0
2008-09-03 14:40:00,38.19,38.2,38.07,38.07,10400.0,29.6822,29.6899,29.5889,29.5889,10400.0
2008-09-03 14:50:00,38.08,38.08,37.93,38.01,23300.0,29.5967,29.5967,29.4801,29.5423,23300.0
2008-09-03 15:00:00,38.0,38.03,37.94,37.96,25500.0,29.5345,29.5578,29.4879,29.5034,25500.0
2008-09-03 15:10:00,37.95,38.0,37.94,37.98,16900.0,29.4956,29.5345,29.4879,29.519,16900.0
2008-09-03 15:20:00,37.97,38.06,37.97,38.04,28100.0,29.5112,29.5811,29.5112,29.5656,28100.0
2008-09-03 15:30:00,38.03,38.33,38.01,38.28,31600.0,29.5578,29.791,29.5423,29.7521,31600.0
2008-09-03 15:40:00,38.29,38.4,38.24,38.35,21800.0,29.7599,29.8454,29.721,29.8065,21800.0
2008-09-03 15:50:00,38.4,38.57,38.38,38.56,47600.0,29.8454,29.9775,29.8298,29.9697,47600.0
2008-09-04 09:30:00,38.19,38.19,37.81,37.95,45900.0,29.6822,29.6822,29.3868,29.4956,45900.0
2008-09-04 09:40:00,37.95,38.05,37.83,37.94,61600.0,29.4956,29.5734,29.4024,29.4879,61600.0
2008-09-04 09:50:00,37.95,38.0,37.91,37.94,27000.0,29.4956,29.5345,29.4646,29.4879,27000.0
2008-09-04 10:00:00,37.94,38.04,37.9,37.93,23000.0,29.4879,29.5656,29.4568,29.4801,23000.0
2008-09-04 10:10:00,37.93,38.02,37.9,37.92,11800.0,29.4801,29.55,29.4568,29.4723,11800.0
2008-09-04 10:20:00,37.93,38.0,37.88,37.97,46200.0,29.4801,29.5345,29.4412,29.5112,46200.0
2008-09-04 10:30:00,37.96,37.97,37.89,37.94,62800.0,29.5034,29.5112,29.449,29.4879,62800.0
2008-09-04 10:40:00,37.94,37.95,37.73,37.73,40800.0,29.4879,29.4956,29.3247,29.3247,40800.0
2008-09-04 10:50:00,37.71,37.71,37.51,37.58,38100.0,29.3091,29.3091,29.1537,29.2081,38100.0
2008-09-04 11:00:00,37.57,37.65,37.53,37.61,23400.0,29.2003,29.2625,29.1692,29.2314,23400.0
2008-09-04 11:10:00,37.59,37.65,37.58,37.6,20400.0,29.2158,29.2625,29.2081,29.2236,20400.0
2008-09-04 11:20:00,37.6,37.61,37.36,37.39,13400.0,29.2236,29.2314,29.0371,29.0604,13400.0
2008-09-04 11:30:00,37.38,37.38,37.27,37.35,12400.0,29.0526,29.0526,28.9671,29.0293,12400.0
2008-09-04 11:40:00,37.35,37.39,37.29,37.39,18800.0,29.0293,29.0604,28.9827,29.0604,18800.0
2008-09-04 11:50:00,37.37,37.39,37.21,37.24,40900.0,29.0449,29.0604,28.9205,28.9438,40900.0
2008-09-04 12:00:00,37.24,37.46,37.24,37.39,17600.0,28.9438,29.1148,28.9438,29.0604,17600.0
2008-09-04 12:10:00,37.39,37.46,37.36,37.38,12800.0,29.0604,29.1148,29.0371,29.0526,12800.0
2008-09-04 12:20:00,37.41,37.47,37.4,37.44,10000.0,29.0759,29.1226,29.0682,29.0993,10000.0
2008-09-04 12:30:00,37.44,37.49,37.43,37.49,8800.0,29.0993,29.1381,29.0915,29.1381,8800.0
2008-09-04 12:40:00,37.46,37.48,37.42,37.45,14900.0,29.1148,29.1303,29.0837,29.107,14900.0
2008-09-04 12:50:00,37.45,37.48,37.39,37.43,16000.0,29.107,29.1303,29.0604,29.0915,16000.0
2008-09-04 13:00:00,37.44,37.48,37.44,37.46,22600.0,29.0993,29.1303,29.0993,29.1148,22600.0
2008-09-04 13:10:00,37.46,37.48,37.31,37.35,23400.0,29.1148,29.1303,28.9982,29.0293,23400.0
2008-09-04 13:20:00,37.35,37.35,37.12,37.16,11400.0,29.0293,29.0293,28.8505,28.8816,11400.0
2008-09-04 13:30:00,37.16,37.3,37.12,37.24,23500.0,28.8816,28.9904,28.8505,28.9438,23500.0
2008-09-04 13:40:00,37.26,37.35,37.24,37.33,25500.0,28.9594,29.0293,28.9438,29.0138,25500.0
2008-09-04 13:50:00,37.34,37.34,37.21,37.27,31500.0,29.0215,29.0215,28.9205,28.9671,31500.0
2008-09-04 14:00:00,37.26,37.27,37.14,37.15,11100.0,28.9594,28.9671,28.8661,28.8739,11100.0
2008-09-04 14:10:00,37.13,37.13,37.02,37.02,10200.0,28.8583,28.8583,28.7728,28.7728,10200.0
2008-09-04 14:20:00,37.04,37.18,36.94,37.12,12800.0,28.7884,28.8972,28.7106,28.8505,12800.0
2008-09-04 14:30:00,37.15,37.15,37.1,37.12,3700.0,28.8739,28.8739,28.835,28.8505,3700.0
2008-09-04 14:40:00,37.11,37.16,37.08,37.12,6100.0,28.8428,28.8816,28.8195,28.8505,6100.0
2008-09-04 14:50:00,37.13,37.27,37.11,37.26,9100.0,28.8583,28.9671,28.8428,28.9594,9100.0
2008-09-04 15:00:00,37.3,37.41,37.3,37.39,7600.0,28.9904,29.0759,28.9904,29.0604,7600.0
2008-09-04 15:10:00,37.39,37.5,37.37,37.47,9000.0,29.0604,29.1459,29.0449,29.1226,9000.0
2008-09-04 15:20:00,37.43,37.44,37.31,37.4,8600.0,29.0915,29.0993,28.9982,29.0682,8600.0
2008-09-04 15:30:00,37.42,37.45,37.27,37.3,25700.0,29.0837,29.107,28.9671,28.9904,25700.0
2008-09-04 15:40:00,37.33,37.4,37.22,37.39,30400.0,29.0138,29.0682,28.9283,29.0604,30400.0
2008-09-04 15:50:00,37.37,37.4,37.17,37.21,51200.0,29.0449,29.0682,28.8894,28.9205,51200.0
2008-09-05 09:30:00,36.9,36.9,36.49,36.57,13200.0,28.6796,28.6796,28.3609,28.4231,13200.0
2008-09-05 09:40:00,36.54,36.67,36.39,36.45,26600.0,28.3998,28.5008,28.2832,28.3298,26600.0
2008-09-05 09:50:00,36.44,36.6,36.37,36.53,53100.0,28.322,28.4464,28.2676,28.392,53100.0
2008-09-05 10:00:00,36.51,36.64,36.49,36.58,44300.0,28.3764,28.4775,28.3609,28.4308,44300.0
2008-09-05 10:10:00,36.56,36.59,36.5,36.56,40200.0,28.4153,28.4386,28.3687,28.4153,40200.0
2008-09-05 10:20:00,36.53,36.6,36.4,36.4,51700.0,28.392,28.4464,28.2909,28.2909,51700.0
2008-09-05 10:30:00,36.4,36.49,36.15,36.23,37700.0,28.2909,28.3609,28.0966,28.1588,37700.0
2008-09-05 10:40:00,36.2,36.28,36.1,36.11,10000.0,28.1355,28.1977,28.0578,28.0656,10000.0
2008-09-05 10:50:00,36.11,36.15,35.99,36.0,14100.0,28.0656,28.0966,27.9723,27.9801,14100.0
2008-09-05 11:00:00,36.0,36.16,36.0,36.09,11100.0,27.9801,28.1044,27.9801,28.05,11100.0
2008-09-05 11:10:00,36.08,36.08,35.99,36.03,6500.0,28.0422,28.0422,27.9723,28.0034,6500.0
2008-09-05 11:20:00,36.01,36.2,36.01,36.2,9900.0,27.9878,28.1355,27.9878,28.1355,9900.0
2008-09-05 11:30:00,36.17,36.27,36.13,36.26,7200.0,28.1122,28.1899,28.0811,28.1821,7200.0
2008-09-05 11:40:00,36.25,36.36,36.2,36.36,26700.0,28.1744,28.2599,28.1355,28.2599,26700.0
2008-09-05 11:50:00,36.37,36.55,36.34,36.47,8400.0,28.2676,28.4075,28.2443,28.3454,8400.0
2008-09-05 12:00:00,36.47,36.47,36.37,36.42,10800.0,28.3454,28.3454,28.2676,28.3065,10800.0
2008-09-05 12:10:00,36.42,36.43,36.13,36.18,29000.0,28.3065,28.3143,28.0811,28.12,29000.0
2008-09-05 12:20:00,36.19,36.36,36.16,36.36,4200.0,28.1277,28.2599,28.1044,28.2599,4200.0
2008-09-05 12:30:00,36.34,36.47,36.33,36.41,5100.0,28.2443,28.3454,28.2365,28.2987,5100.0
2008-09-05 12:40:00,36.38,36.38,36.22,36.27,11500.0,28.2754,28.2754,28.151,28.1899,11500.0
2008-09-05 12:50:00,36.27,36.3,36.15,36.27,9800.0,28.1899,28.2132,28.0966,28.1899,9800.0
2008-09-05 13:00:00,36.24,36.3,36.21,36.28,9600.0,28.1666,28.2132,28.1433,28.1977,9600.0
2008-09-05 13:10:00,36.28,36.3,36.25,36.28,9000.0,28.1977,28.2132,28.1744,28.1977,9000.0
2008-09-05 13:20:00,36.28,36.29,36.26,36.28,2300.0,28.1977,28.2055,28.1821,28.1977,2300.0
2008-09-05 13:30:00,36.26,36.3,36.14,36.14,16900.0,28.1821,28.2132,28.0889,28.0889,16900.0
2008-09-05 13:40:00,36.15,36.3,36.14,36.25,9600.0,28.0966,28.2132,28.0889,28.1744,9600.0
2008-09-05 13:50:00,36.23,36.32,36.23,36.26,16100.0,28.1588,28.2288,28.1588,28.1821,16100.0
2008-09-05 14:00:00,36.26,36.32,36.23,36.3,22300.0,28.1821,28.2288,28.1588,28.2132,22300.0
2008-09-05 14:10:00,36.32,36.4,36.27,36.4,25900.0,28.2288,28.2909,28.1899,28.2909,25900.0
2008-09-05 14:20:00,36.39,36.56,36.39,36.5,44600.0,28.2832,28.4153,28.2832,28.3687,44600.0
2008-09-05 14:30:00,36.5,36.53,36.44,36.44,17300.0,28.3687,28.392,28.322,28.322,17300.0
2008-09-05 14:40:00,36.43,36.65,36.41,36.59,13500.0,28.3143,28.4853,28.2987,28.4386,13500.0
2008-09-05 14:50:00,36.63,36.85,36.6,36.83,28400.0,28.4697,28.6407,28.4464,28.6252,28400.0
2008-09-05 15:00:00,36.83,36.92,36.73,36.85,47700.0,28.6252,28.6951,28.5474,28.6407,47700.0
2008-09-05 15:10:00,36.85,36.88,36.78,36.84,25100.0,28.6407,28.664,28.5863,28.6329,25100.0
2008-09-05 15:20:00,36.85,36.92,36.81,36.89,22500.0,28.6407,28.6951,28.6096,28.6718,22500.0
2008-09-05 15:30:00,36.89,37.01,36.81,37.01,24300.0,28.6718,28.7651,28.6096,28.7651,24300.0
2008-09-05 15:40:00,36.99,37.06,36.87,37.02,28500.0,28.7495,28.8039,28.6562,28.7728,28500.0
2008-09-05 15:50:00,37.01,37.19,37.0,37.04,58000.0,28.7651,28.905,28.7573,28.7884,58000.0
2008-09-08 09:30:00,37.64,38.12,37.64,38.07,21000.0,29.2547,29.6278,29.2547,29.5889,21000.0
2008-09-08 09:40:00,38.1,38.16,37.66,37.91,13200.0,29.6122,29.6589,29.2702,29.4646,13200.0
2008-09-08 09:50:00,37.84,38.0,37.75,37.91,11600.0,29.4101,29.5345,29.3402,29.4646,11600.0
2008-09-08 10:00:00,37.85,38.03,37.84,38.01,16000.0,29.4179,29.5578,29.4101,29.5423,16000.0
2008-09-08 10:10:00,38.02,38.03,37.66,37.67,7300.0,29.55,29.5578,29.2702,29.278,7300.0
2008-09-08 10:20:00,37.67,37.77,37.6,37.68,25200.0,29.278,29.3557,29.2236,29.2858,25200.0
2008-09-08 10:30:00,37.69,37.91,37.69,37.91,5200.0,29.2936,29.4646,29.2936,29.4646,5200.0
2008-09-08 10:40:00,37.91,37.94,37.85,37.91,5500.0,29.4646,29.4879,29.4179,29.4646,5500.0
2008-09-08 10:50:00,37.91,37.91,37.69,37.69,10400.0,29.4646,29.4646,29.2936,29.2936,10400.0
2008-09-08 11:00:00,37.63,37.65,37.36,37.58,9500.0,29.2469,29.2625,29.0371,29.2081,9500.0
2008-09-08 11:10:00,37.61,37.9,37.61,37.81,10300.0,29.2314,29.4568,29.2314,29.3868,10300.0
2008-09-08 11:20:00,37.81,37.88,37.65,37.68,12000.0,29.3868,29.4412,29.2625,29.2858,12000.0
2008-09-08 11:30:00,37.7,37.87,37.7,37.78,15000.0,29.3013,29.4335,29.3013,29.3635,15000.0
2008-09-08 11:40:00,37.75,37.78,37.58,37.62,11200.0,29.3402,29.3635,29.2081,29.2392,11200.0
2008-09-08 11:50:00,37.63,37.75,37.5,37.57,12600.0,29.2469,29.3402,29.1459,29.2003,12600.0
2008-09-08 12:00:00,37.56,37.77,37.5,37.64,48700.0,29.1925,29.3557,29.1459,29.2547,48700.0
2008-09-08 12:10:00,37.67,37.67,37.46,37.5,8400.0,29.278,29.278,29.1148,29.1459,8400.0
2008-09-08 12:20:00,37.52,37.52,37.47,37.49,10300.0,29.1614,29.1614,29.1226,29.1381,10300.0
2008-09-08 12:30:00,37.49,37.62,37.41,37.46,22400.0,29.1381,29.2392,29.0759,29.1148,22400.0
2008-09-08 12:40:00,37.52,37.57,37.46,37.49,4900.0,29.1614,29.2003,29.1148,29.1381,4900.0
2008-09-08 12:50:00,37.46,37.48,37.36,37.42,8500.0,29.1148,29.1303,29.0371,29.0837,8500.0
2008-09-08 13:00:00,37.43,37.48,37.17,37.17,12500.0,29.0915,29.1303,28.8894,28.8894,12500.0
2008-09-08 13:10:00,37.21,37.39,37.18,37.39,10300.0,28.9205,29.0604,28.8972,29.0604,10300.0
2008-09-08 13:20:00,37.37,37.4,37.31,37.37,10400.0,29.0449,29.0682,28.9982,29.0449,10400.0
2008-09-08 13:30:00,37.36,37.4,37.29,37.29,16200.0,29.0371,29.0682,28.9827,28.9827,16200.0
2008-09-08 13:40:00,37.31,37.4,37.25,37.33,14700.0,28.9982,29.0682,28.9516,29.0138,14700.0
2008-09-08 13:50:00,37.32,37.37,37.22,37.26,31200.0,29.006,29.0449,28.9283,28.9594,31200.0
2008-09-08 14:00:00,37.26,37.35,37.23,37.32,22600.0,28.9594,29.0293,28.936,29.006,22600.0
2008-09-08 14:10:00,37.35,37.42,37.27,37.28,18900.0,29.0293,29.0837,28.9671,28.9749,18900.0
2008-09-08 14:20:00,37.28,37.37,37.22,37.34,31500.0,28.9749,29.0449,28.9283,29.0215,31500.0
2008-09-08 14:30:00,37.37,37.41,37.26,37.37,35700.0,29.0449,29.0759,28.9594,29.0449,35700.0
2008-09-08 14:40:00,37.4,37.43,37.21,37.23,20300.0,29.0682,29.0915,28.9205,28.936,20300.0
2008-09-08 14:50:00,37.23,37.33,37.18,37.27,12900.0,28.936,29.0138,28.8972,28.9671,12900.0
2008-09-08 15:00:00,37.26,37.26,37.12,37.12,12800.0,28.9594,28.9594,28.8505,28.8505,12800.0
2008-09-08 15:10:00,37.11,37.29,37.1,37.27,8500.0,28.8428,28.9827,28.835,28.9671,8500.0
2008-09-08 15:20:00,37.27,37.44,37.27,37.4,9900.0,28.9671,29.0993,28.9671,29.0682,9900.0
2008-09-08 15:30:00,37.4,37.45,37.33,37.41,22800.0,29.0682,29.107,29.0138,29.0759,22800.0
2008-09-08 15:40:00,37.41,37.43,37.31,37.37,24800.0,29.0759,29.0915,28.9982,29.0449,24800.0
2008-09-08 15:50:00,37.35,37.4,37.24,37.34,43700.0,29.0293,29.0682,28.9438,29.0215,43700.0
2008-09-09 09:30:00,37.09,37.36,36.88,36.89,9800.0,28.8272,29.0371,28.664,28.6718,9800.0
2008-09-09 09:40:00,36.87,37.24,36.87,37.22,15400.0,28.6562,28.9438,28.6562,28.9283,15400.0
2008-09-09 09:50:00,37.17,37.23,36.99,37.0,10600.0,28.8894,28.936,28.7495,28.7573,10600.0
2008-09-09 10:00:00,36.98,37.02,36.91,36.97,39400.0,28.7417,28.7728,28.6873,28.734,39400.0
2008-09-09 10:10:00,36.98,37.0,36.6,36.64,39100.0,28.7417,28.7573,28.4464,28.4775,39100.0
2008-09-09 10:20:00,36.62,36.71,36.29,36.42,33600.0,28.4619,28.5319,28.2055,28.3065,33600.0
2008-09-09 10:30:00,36.36,36.4,36.17,36.3,35900.0,28.2599,28.2909,28.1122,28.2132,35900.0
2008-09-09 10:40:00,36.3,36.3,35.96,36.0,34000.0,28.2132,28.2132,27.949,27.9801,34000.0
2008-09-09 10:50:00,35.99,36.06,35.89,35.95,43100.0,27.9723,28.0267,27.8946,27.9412,43100.0
2008-09-09 11:00:00,35.95,36.16,35.93,35.96,32200.0,27.9412,28.1044,27.9257,27.949,32200.0
2008-09-09 11:10:00,35.97,36.07,35.93,36.01,54900.0,27.9567,28.0345,27.9257,27.9878,54900.0
2008-09-09 11:20:00,36.01,36.1,35.95,36.05,34900.0,27.9878,28.0578,27.9412,28.0189,34900.0
2008-09-09 11:30:00,36.08,36.1,35.9,36.03,26700.0,28.0422,28.0578,27.9023,28.0034,26700.0
2008-09-09 11:40:00,36.03,36.03,35.82,35.88,36300.0,28.0034,28.0034,27.8402,27.8868,36300.0
2008-09-09 11:50:00,35.91,35.94,35.36,35.45,99800.0,27.9101,27.9334,27.4826,27.5526,99800.0
2008-09-09 12:00:00,35.41,35.48,34.88,34.92,98400.0,27.5215,27.5759,27.1096,27.1407,98400.0
2008-09-09 12:10:00,34.93,35.07,34.74,35.07,50000.0,27.1484,27.2572,27.0008,27.2572,50000.0
2008-09-09 12:20:00,35.08,35.17,35.06,35.07,24200.0,27.265,27.335,27.2495,27.2572,24200.0
2008-09-09 12:30:00,35.07,35.37,35.07,35.25,30400.0,27.2572,27.4904,27.2572,27.3971,30400.0
2008-09-09 12:40:00,35.24,35.26,35.14,35.15,32100.0,27.3894,27.4049,27.3116,27.3194,32100.0
2008-09-09 12:50:00,35.13,35.18,34.86,34.88,34200.0,27.3039,27.3427,27.094,27.1096,34200.0
2008-09-09 13:00:00,34.88,35.04,34.87,34.98,26800.0,27.1096,27.2339,27.1018,27.1873,26800.0
2008-09-09 13:10:00,34.96,35.13,34.93,35.12,27900.0,27.1717,27.3039,27.1484,27.2961,27900.0
2008-09-09 13:20:00,35.13,35.13,34.85,34.87,27400.0,27.3039,27.3039,27.0862,27.1018,27400.0
2008-09-09 13:30:00,34.86,34.9,34.81,34.85,28600.0,27.094,27.1251,27.0552,27.0862,28600.0
2008-09-09 13:40:00,34.85,34.95,34.59,34.59,32500.0,27.0862,27.164,26.8842,26.8842,32500.0
2008-09-09 13:50:00,34.59,34.65,34.53,34.57,26900.0,26.8842,26.9308,26.8375,26.8686,26900.0
2008-09-09 14:00:00,34.58,34.76,34.56,34.76,66200.0,26.8764,27.0163,26.8609,27.0163,66200.0
2008-09-09 14:10:00,34.76,34.76,34.5,34.51,80400.0,27.0163,27.0163,26.8142,26.822,80400.0
2008-09-09 14:20:00,34.51,34.53,34.27,34.27,61000.0,26.822,26.8375,26.6355,26.6355,61000.0
2008-09-09 14:30:00,34.27,34.3,34.04,34.04,52500.0,26.6355,26.6588,26.4567,26.4567,52500.0
2008-09-09 14:40:00,34.05,34.08,33.79,34.02,51700.0,26.4645,26.4878,26.2624,26.4412,51700.0
2008-09-09 14:50:00,34.04,34.04,33.88,33.94,22800.0,26.4567,26.4567,26.3323,26.379,22800.0
2008-09-09 15:00:00,33.94,34.24,33.94,34.13,119500.0,26.379,26.6121,26.379,26.5266,119500.0
2008-09-09 15:10:00,34.14,34.35,34.13,34.28,61000.0,26.5344,26.6976,26.5266,26.6432,61000.0
2008-09-09 15:20:00,34.27,34.38,34.24,34.31,34200.0,26.6355,26.721,26.6121,26.6665,34200.0
2008-09-09 15:30:00,34.3,34.39,34.29,34.37,77400.0,26.6588,26.7287,26.651,26.7132,77400.0
2008-09-09 15:40:00,34.38,34.38,34.22,34.25,94900.0,26.721,26.721,26.5966,26.6199,94900.0
2008-09-09 15:50:00,34.24,34.31,34.09,34.13,90900.0,26.6121,26.6665,26.4956,26.5266,90900.0
2008-09-10 09:30:00,34.2,34.32,33.95,34.07,17300.0,26.5811,26.6743,26.3867,26.48,17300.0
2008-09-10 09:40:00,34.11,34.3,34.02,34.11,40500.0,26.5111,26.6588,26.4412,26.5111,40500.0
2008-09-10 09:50:00,34.13,34.32,34.1,34.1,46000.0,26.5266,26.6743,26.5033,26.5033,46000.0
2008-09-10 10:00:00,34.05,34.15,34.0,34.1,47400.0,26.4645,26.5422,26.4256,26.5033,47400.0
2008-09-10 10:10:00,34.1,34.13,33.84,33.97,44800.0,26.5033,26.5266,26.3013,26.4023,44800.0
2008-09-10 10:20:00,33.97,34.08,33.93,33.99,69400.0,26.4023,26.4878,26.3712,26.4178,69400.0
2008-09-10 10:30:00,33.99,34.23,33.98,34.19,64400.0,26.4178,26.6044,26.4101,26.5733,64400.0
2008-09-10 10:40:00,34.19,34.25,34.1,34.1,47900.0,26.5733,26.6199,26.5033,26.5033,47900.0
2008-09-10 10:50:00,34.1,34.11,33.84,33.86,55900.0,26.5033,26.5111,26.3013,26.3168,55900.0
2008-09-10 11:00:00,33.85,34.03,33.75,34.0,38100.0,26.309,26.4489,26.2313,26.4256,38100.0
2008-09-10 11:10:00,34.0,34.07,33.96,34.04,31000.0,26.4256,26.48,26.3945,26.4567,31000.0
2008-09-10 11:20:00,34.06,34.06,33.99,34.01,63900.0,26.4722,26.4722,26.4178,26.4334,63900.0
2008-09-10 11:30:00,34.01,34.2,33.99,34.13,55500.0,26.4334,26.5811,26.4178,26.5266,55500.0
2008-09-10 11:40:00,34.13,34.26,34.05,34.09,47300.0,26.5266,26.6277,26.4645,26.4956,47300.0
2008-09-10 11:50:00,34.09,34.14,33.95,33.99,25600.0,26.4956,26.5344,26.3867,26.4178,25600.0
2008-09-10 12:00:00,33.97,34.22,33.96,34.2,23600.0,26.4023,26.5966,26.3945,26.5811,23600.0
2008-09-10 12:10:00,34.2,34.22,34.03,34.08,27100.0,26.5811,26.5966,26.4489,26.4878,27100.0
2008-09-10 12:20:00,34.06,34.13,34.04,34.09,16100.0,26.4722,26.5266,26.4567,26.4956,16100.0
2008-09-10 12:30:00,34.12,34.44,34.11,34.44,29900.0,26.5189,26.7676,26.5111,26.7676,29900.0
2008-09-10 12:40:00,34.45,34.53,34.17,34.19,67900.0,26.7754,26.8375,26.5577,26.5733,67900.0
2008-09-10 12:50:00,34.18,34.23,34.07,34.16,25900.0,26.5655,26.6044,26.48,26.55,25900.0
2008-09-10 13:00:00,34.14,34.24,34.08,34.13,18500.0,26.5344,26.6121,26.4878,26.5266,18500.0
2008-09-10 13:10:00,34.14,34.18,34.07,34.12,18600.0,26.5344,26.5655,26.48,26.5189,18600.0
2008-09-10 13:20:00,34.15,34.33,34.13,34.33,18600.0,26.5422,26.6821,26.5266,26.6821,18600.0
2008-09-10 13:30:00,34.33,34.61,34.32,34.58,22400.0,26.6821,26.8997,26.6743,26.8764,22400.0
2008-09-10 13:40:00,34.58,34.59,34.38,34.39,30500.0,26.8764,26.8842,26.721,26.7287,30500.0
2008-09-10 13:50:00,34.37,34.43,34.27,34.38,15100.0,26.7132,26.7598,26.6355,26.721,15100.0
2008-09-10 14:00:00,34.39,34.45,34.35,34.45,12700.0,26.7287,26.7754,26.6976,26.7754,12700.0
2008-09-10 14:10:00,34.46,34.53,34.39,34.4,30400.0,26.7831,26.8375,26.7287,26.7365,30400.0
2008-09-10 14:20:00,34.43,34.48,34.4,34.41,27600.0,26.7598,26.7987,26.7365,26.7443,27600.0
2008-09-10 14:30:00,34.41,34.51,34.4,34.45,36400.0,26.7443,26.822,26.7365,26.7754,36400.0
2008-09-10 14:40:00,34.47,34.48,34.39,34.45,36200.0,26.7909,26.7987,26.7287,26.7754,36200.0
2008-09-10 14:50:00,34.46,34.46,34.39,34.41,22700.0,26.7831,26.7831,26.7287,26.7443,22700.0
2008-09-10 15:00:00,34.4,34.49,34.4,34.41,27000.0,26.7365,26.8064,26.7365,26.7443,27000.0
2008-09-10 15:10:00,34.42,34.48,34.36,34.41,37200.0,26.752,26.7987,26.7054,26.7443,37200.0
2008-09-10 15:20:00,34.42,34.59,34.4,34.47,56200.0,26.752,26.8842,26.7365,26.7909,56200.0
2008-09-10 15:30:00,34.47,34.51,34.28,34.28,43800.0,26.7909,26.822,26.6432,26.6432,43800.0
2008-09-10 15:40:00,34.26,34.49,34.25,34.39,48800.0,26.6277,26.8064,26.6199,26.7287,48800.0
2008-09-10 15:50:00,34.4,34.44,34.25,34.32,56700.0,26.7365,26.7676,26.6199,26.6743,56700.0
2008-09-11 09:30:00,35.82,35.95,35.0,35.43,66600.0,27.9344,28.0358,27.2949,27.6303,66600.0
2008-09-11 09:40:00,35.5,35.5,34.76,34.91,78500.0,27.6849,27.6849,27.1078,27.2248,78500.0
2008-09-11 09:50:00,34.92,35.07,34.82,34.92,60400.0,27.2326,27.3495,27.1546,27.2326,60400.0
2008-09-11 10:00:00,34.9,35.07,34.74,35.07,46100.0,27.217,27.3495,27.0922,27.3495,46100.0
2008-09-11 10:10:00,34.99,35.07,34.87,35.0,47900.0,27.2871,27.3495,27.1936,27.2949,47900.0
2008-09-11 10:20:00,35.0,35.01,34.96,34.97,61600.0,27.2949,27.3027,27.2637,27.2715,61600.0
2008-09-11 10:30:00,34.99,35.01,34.88,35.0,51400.0,27.2871,27.3027,27.2014,27.2949,51400.0
2008-09-11 10:40:00,35.0,35.27,35.0,35.1,62300.0,27.2949,27.5055,27.2949,27.3729,62300.0
2008-09-11 10:50:00,35.1,35.41,35.1,35.28,74000.0,27.3729,27.6147,27.3729,27.5133,74000.0
2008-09-11 11:00:00,35.3,35.4,35.14,35.17,43200.0,27.5289,27.6069,27.4041,27.4275,43200.0
2008-09-11 11:10:00,35.16,35.33,35.12,35.15,29100.0,27.4197,27.5523,27.3885,27.4119,29100.0
2008-09-11 11:20:00,35.15,35.33,35.1,35.24,33000.0,27.4119,27.5523,27.3729,27.4821,33000.0
2008-09-11 11:30:00,35.26,35.52,35.24,35.29,46700.0,27.4977,27.7005,27.4821,27.5211,46700.0
2008-09-11 11:40:00,35.29,35.44,35.24,35.35,25500.0,27.5211,27.6381,27.4821,27.5679,25500.0
2008-09-11 11:50:00,35.34,35.53,35.3,35.51,61900.0,27.5601,27.7083,27.5289,27.6927,61900.0
2008-09-11 12:00:00,35.55,35.83,35.55,35.69,47500.0,27.7239,27.9422,27.7239,27.833,47500.0
2008-09-11 12:10:00,35.68,35.68,35.48,35.53,28100.0,27.8252,27.8252,27.6693,27.7083,28100.0
2008-09-11 12:20:00,35.53,35.66,35.47,35.49,37700.0,27.7083,27.8096,27.6615,27.6771,37700.0
2008-09-11 12:30:00,35.5,35.5,35.29,35.4,50400.0,27.6849,27.6849,27.5211,27.6069,50400.0
2008-09-11 12:40:00,35.4,35.44,35.3,35.36,31700.0,27.6069,27.6381,27.5289,27.5757,31700.0
2008-09-11 12:50:00,35.35,35.51,35.33,35.41,48100.0,27.5679,27.6927,27.5523,27.6147,48100.0
2008-09-11 13:00:00,35.43,35.43,35.15,35.15,45100.0,27.6303,27.6303,27.4119,27.4119,45100.0
2008-09-11 13:10:00,35.15,35.15,34.95,34.99,60000.0,27.4119,27.4119,27.2559,27.2871,60000.0
2008-09-11 13:20:00,34.99,35.02,34.9,34.99,32100.0,27.2871,27.3105,27.217,27.2871,32100.0
2008-09-11 13:30:00,34.99,35.17,34.99,35.17,41000.0,27.2871,27.4275,27.2871,27.4275,41000.0
2008-09-11 13:40:00,35.18,35.18,35.12,35.15,42600.0,27.4353,27.4353,27.3885,27.4119,42600.0
2008-09-11 13:50:00,35.15,35.4,35.14,35.35,74400.0,27.4119,27.6069,27.4041,27.5679,74400.0
2008-09-11 14:00:00,35.34,35.51,35.23,35.48,53400.0,27.5601,27.6927,27.4743,27.6693,53400.0
2008-09-11 14:10:00,35.48,35.5,35.41,35.49,71100.0,27.6693,27.6849,27.6147,27.6771,71100.0
2008-09-11 14:20:00,35.49,35.66,35.48,35.6,55000.0,27.6771,27.8096,27.6693,27.7629,55000.0
2008-09-11 14:30:00,35.61,35.61,35.48,35.55,51700.0,27.7707,27.7707,27.6693,27.7239,51700.0
2008-09-11 14:40:00,35.55,35.58,35.51,35.53,79800.0,27.7239,27.7473,27.6927,27.7083,79800.0
2008-09-11 14:50:00,35.55,35.56,35.44,35.47,47900.0,27.7239,27.7317,27.6381,27.6615,47900.0
2008-09-11 15:00:00,35.47,35.77,35.45,35.54,78500.0,27.6615,27.8954,27.6459,27.7161,78500.0
2008-09-11 15:10:00,35.58,35.61,35.36,35.37,52400.0,27.7473,27.7707,27.5757,27.5835,52400.0
2008-09-11 15:20:00,35.35,35.44,35.27,35.27,59000.0,27.5679,27.6381,27.5055,27.5055,59000.0
2008-09-11 15:30:00,35.27,35.42,35.25,35.29,57700.0,27.5055,27.6225,27.4899,27.5211,57700.0
2008-09-11 15:40:00,35.29,35.36,35.04,35.3,124600.0,27.5211,27.5757,27.3261,27.5289,124600.0
2008-09-11 15:50:00,35.27,35.44,35.25,35.39,115200.0,27.5055,27.6381,27.4899,27.5991,115200.0
2008-09-12 09:30:00,35.18,35.78,35.06,35.6,47500.0,27.4353,27.9032,27.3417,27.7629,47500.0
2008-09-12 09:40:00,35.58,35.81,35.51,35.56,31800.0,27.7473,27.9266,27.6927,27.7317,31800.0
2008-09-12 09:50:00,35.54,35.64,35.36,35.56,15100.0,27.7161,27.794,27.5757,27.7317,15100.0
2008-09-12 10:00:00,35.5,35.75,35.46,35.64,37600.0,27.6849,27.8798,27.6537,27.794,37600.0
2008-09-12 10:10:00,35.64,35.81,35.6,35.71,29500.0,27.794,27.9266,27.7629,27.8486,29500.0
2008-09-12 10:20:00,35.72,35.78,35.62,35.65,13500.0,27.8564,27.9032,27.7785,27.8018,13500.0
2008-09-12 10:30:00,35.66,35.69,35.6,35.68,8800.0,27.8096,27.833,27.7629,27.8252,8800.0
2008-09-12 10:40:00,35.71,35.82,35.65,35.66,11100.0,27.8486,27.9344,27.8018,27.8096,11100.0
2008-09-12 10:50:00,35.66,35.82,35.62,35.81,41200.0,27.8096,27.9344,27.7785,27.9266,41200.0
2008-09-12 11:00:00,35.8,35.99,35.79,35.87,15400.0,27.9188,28.067,27.911,27.9734,15400.0
2008-09-12 11:10:00,35.9,36.11,35.87,36.04,10700.0,27.9968,28.1606,27.9734,28.106,10700.0
2008-09-12 11:20:00,36.06,36.08,35.93,35.99,21900.0,28.1216,28.1372,28.0202,28.067,21900.0
2008-09-12 11:30:00,36.02,36.03,35.85,35.85,13100.0,28.0904,28.0982,27.9578,27.9578,13100.0
2008-09-12 11:40:00,35.83,35.88,35.75,35.88,9300.0,27.9422,27.9812,27.8798,27.9812,9300.0
2008-09-12 11:50:00,35.87,35.87,35.75,35.77,7500.0,27.9734,27.9734,27.8798,27.8954,7500.0
2008-09-12 12:00:00,35.79,35.81,35.74,35.79,32300.0,27.911,27.9266,27.872,27.911,32300.0
2008-09-12 12:10:00,35.77,35.94,35.75,35.94,7500.0,27.8954,28.028,27.8798,28.028,7500.0
2008-09-12 12:20:00,35.98,35.99,35.86,35.98,16800.0,28.0592,28.067,27.9656,28.0592,16800.0
2008-09-12 12:30:00,36.0,36.05,35.94,35.97,13000.0,28.0748,28.1138,28.028,28.0514,13000.0
2008-09-12 12:40:00,35.96,36.04,35.9,35.91,20600.0,28.0436,28.106,27.9968,28.0046,20600.0
2008-09-12 12:50:00,35.9,36.0,35.9,35.97,7600.0,27.9968,28.0748,27.9968,28.0514,7600.0
2008-09-12 13:00:00,35.96,36.0,35.95,35.97,6700.0,28.0436,28.0748,28.0358,28.0514,6700.0
2008-09-12 13:10:00,35.99,36.0,35.82,35.97,16300.0,28.067,28.0748,27.9344,28.0514,16300.0
2008-09-12 13:20:00,35.97,36.04,35.92,36.03,7900.0,28.0514,28.106,28.0124,28.0982,7900.0
2008-09-12 13:30:00,36.01,36.02,35.85,35.93,13500.0,28.0826,28.0904,27.9578,28.0202,13500.0
2008-09-12 13:40:00,35.93,35.96,35.78,35.78,15700.0,28.0202,28.0436,27.9032,27.9032,15700.0
2008-09-12 13:50:00,35.8,35.89,35.8,35.88,3400.0,27.9188,27.989,27.9188,27.9812,3400.0
2008-09-12 14:00:00,35.87,35.87,35.75,35.8,7500.0,27.9734,27.9734,27.8798,27.9188,7500.0
2008-09-12 14:10:00,35.8,35.9,35.78,35.81,9400.0,27.9188,27.9968,27.9032,27.9266,9400.0
2008-09-12 14:20:00,35.83,36.01,35.83,35.83,15500.0,27.9422,28.0826,27.9422,27.9422,15500.0
2008-09-12 14:30:00,35.86,35.92,35.79,35.92,4000.0,27.9656,28.0124,27.911,28.0124,4000.0
2008-09-12 14:40:00,35.92,36.01,35.92,36.01,19100.0,28.0124,28.0826,28.0124,28.0826,19100.0
2008-09-12 14:50:00,36.0,36.04,35.92,35.98,16100.0,28.0748,28.106,28.0124,28.0592,16100.0
2008-09-12 15:00:00,35.98,35.98,35.77,35.85,10800.0,28.0592,28.0592,27.8954,27.9578,10800.0
2008-09-12 15:10:00,35.82,36.03,35.82,35.86,26200.0,27.9344,28.0982,27.9344,27.9656,26200.0
2008-09-12 15:20:00,35.85,35.88,35.78,35.83,10900.0,27.9578,27.9812,27.9032,27.9422,10900.0
2008-09-12 15:30:00,35.86,35.92,35.75,35.87,20900.0,27.9656,28.0124,27.8798,27.9734,20900.0
2008-09-12 15:40:00,35.87,36.02,35.87,35.95,23200.0,27.9734,28.0904,27.9734,28.0358,23200.0
2008-09-12 15:50:00,35.96,36.02,35.94,35.94,50500.0,28.0436,28.0904,28.028,28.028,50500.0
2008-09-15 09:30:00,34.72,35.14,34.31,35.05,15600.0,27.0766,27.4041,26.7568,27.3339,15600.0
2008-09-15 09:40:00,35.07,35.45,34.92,35.43,15900.0,27.3495,27.6459,27.2326,27.6303,15900.0
2008-09-15 09:50:00,35.39,35.44,35.0,35.13,22100.0,27.5991,27.6381,27.2949,27.3963,22100.0
2008-09-15 10:00:00,35.12,35.73,35.06,35.5,23100.0,27.3885,27.8642,27.3417,27.6849,23100.0
2008-09-15 10:10:00,35.49,36.02,35.46,35.99,30800.0,27.6771,28.0904,27.6537,28.067,30800.0
2008-09-15 10:20:00,36.03,36.03,35.9,36.0,21800.0,28.0982,28.0982,27.9968,28.0748,21800.0
2008-09-15 10:30:00,36.02,36.02,35.77,35.79,23200.0,28.0904,28.0904,27.8954,27.911,23200.0
2008-09-15 10:40:00,35.78,35.81,35.66,35.81,15600.0,27.9032,27.9266,27.8096,27.9266,15600.0
2008-09-15 10:50:00,35.82,36.12,35.82,36.0,37500.0,27.9344,28.1684,27.9344,28.0748,37500.0
2008-09-15 11:00:00,36.04,36.07,35.88,35.88,9700.0,28.106,28.1294,27.9812,27.9812,9700.0
2008-09-15 11:10:00,35.91,36.02,35.9,35.99,9500.0,28.0046,28.0904,27.9968,28.067,9500.0
2008-09-15 11:20:00,36.02,36.11,35.75,35.75,14200.0,28.0904,28.1606,27.8798,27.8798,14200.0
2008-09-15 11:30:00,35.75,35.76,35.56,35.63,27800.0,27.8798,27.8876,27.7317,27.7862,27800.0
2008-09-15 11:40:00,35.6,35.64,35.5,35.64,8900.0,27.7629,27.794,27.6849,27.794,8900.0
2008-09-15 11:50:00,35.63,35.69,35.46,35.5,5200.0,27.7862,27.833,27.6537,27.6849,5200.0
2008-09-15 12:00:00,35.48,35.69,35.47,35.6,9500.0,27.6693,27.833,27.6615,27.7629,9500.0
2008-09-15 12:10:00,35.6,35.66,35.51,35.56,20900.0,27.7629,27.8096,27.6927,27.7317,20900.0
2008-09-15 12:20:00,35.61,35.65,35.54,35.55,8400.0,27.7707,27.8018,27.7161,27.7239,8400.0
2008-09-15 12:30:00,35.55,35.59,35.5,35.52,7800.0,27.7239,27.7551,27.6849,27.7005,7800.0
2008-09-15 12:40:00,35.5,35.59,35.48,35.53,12800.0,27.6849,27.7551,27.6693,27.7083,12800.0
2008-09-15 12:50:00,35.5,35.66,35.49,35.56,10600.0,27.6849,27.8096,27.6771,27.7317,10600.0
2008-09-15 13:00:00,35.55,35.59,35.54,35.59,6700.0,27.7239,27.7551,27.7161,27.7551,6700.0
2008-09-15 13:10:00,35.59,35.63,35.55,35.57,5600.0,27.7551,27.7862,27.7239,27.7395,5600.0
2008-09-15 13:20:00,35.59,35.59,34.5,35.47,26500.0,27.7551,27.7551,26.905,27.6615,26500.0
2008-09-15 13:30:00,35.44,35.51,35.35,35.35,14000.0,27.6381,27.6927,27.5679,27.5679,14000.0
2008-09-15 13:40:00,35.37,35.37,35.21,35.28,8200.0,27.5835,27.5835,27.4587,27.5133,8200.0
2008-09-15 13:50:00,35.26,35.26,35.14,35.23,8900.0,27.4977,27.4977,27.4041,27.4743,8900.0
2008-09-15 14:00:00,35.19,35.32,35.12,35.13,10300.0,27.4431,27.5445,27.3885,27.3963,10300.0
2008-09-15 14:10:00,35.13,35.16,34.97,35.07,16500.0,27.3963,27.4197,27.2715,27.3495,16500.0
2008-09-15 14:20:00,35.08,35.12,35.03,35.03,7700.0,27.3573,27.3885,27.3183,27.3183,7700.0
2008-09-15 14:30:00,35.0,35.24,34.98,35.13,10600.0,27.2949,27.4821,27.2793,27.3963,10600.0
2008-09-15 14:40:00,35.13,35.13,34.79,34.87,16300.0,27.3963,27.3963,27.1312,27.1936,16300.0
2008-09-15 14:50:00,34.86,35.05,34.85,34.88,10900.0,27.1858,27.3339,27.178,27.2014,10900.0
2008-09-15 15:00:00,34.87,34.87,34.36,34.39,31900.0,27.1936,27.1936,26.7958,26.8192,31900.0
2008-09-15 15:10:00,34.38,34.64,34.33,34.47,23800.0,26.8114,27.0142,26.7724,26.8816,23800.0
2008-09-15 15:20:00,34.45,34.59,34.44,34.59,26500.0,26.866,26.9752,26.8582,26.9752,26500.0
2008-09-15 15:30:00,34.59,34.92,34.38,34.86,60100.0,26.9752,27.2326,26.8114,27.1858,60100.0
2008-09-15 15:40:00,34.86,34.89,34.56,34.65,43200.0,27.1858,27.2092,26.9518,27.022,43200.0
2008-09-15 15:50:00,34.64,34.67,34.42,34.52,69900.0,27.0142,27.0376,26.8426,26.9206,69900.0
2008-09-16 09:30:00,34.01,34.01,33.35,33.62,38100.0,26.5229,26.5229,26.0082,26.2187,38100.0
2008-09-16 09:40:00,33.58,33.98,33.58,33.67,30700.0,26.1875,26.4995,26.1875,26.2577,30700.0
2008-09-16 09:50:00,33.67,33.71,33.45,33.56,26600.0,26.2577,26.2889,26.0862,26.1719,26600.0
2008-09-16 10:00:00,33.56,33.98,33.56,33.97,65300.0,26.1719,26.4995,26.1719,26.4917,65300.0
2008-09-16 10:10:00,33.97,34.55,33.88,34.46,74400.0,26.4917,26.944,26.4215,26.8738,74400.0
2008-09-16 10:20:00,34.44,34.5,34.33,34.4,45200.0,26.8582,26.905,26.7724,26.827,45200.0
2008-09-16 10:30:00,34.37,34.43,34.08,34.08,26300.0,26.8036,26.8504,26.5775,26.5775,26300.0
2008-09-16 10:40:00,34.08,34.1,33.9,34.05,18200.0,26.5775,26.5931,26.4371,26.5541,18200.0
2008-09-16 10:50:00,34.07,34.61,33.9,34.46,40800.0,26.5697,26.9908,26.4371,26.8738,40800.0
2008-09-16 11:00:00,34.47,35.09,34.44,34.96,51700.0,26.8816,27.3651,26.8582,27.2637,51700.0
2008-09-16 11:10:00,34.95,35.0,34.77,34.82,28100.0,27.2559,27.2949,27.1156,27.1546,28100.0
2008-09-16 11:20:00,34.78,34.79,34.41,34.41,23600.0,27.1234,27.1312,26.8348,26.8348,23600.0
2008-09-16 11:30:00,34.4,34.65,34.4,34.56,16900.0,26.827,27.022,26.827,26.9518,16900.0
2008-09-16 11:40:00,34.57,34.8,34.54,34.74,14800.0,26.9596,27.139,26.9362,27.0922,14800.0
2008-09-16 11:50:00,34.75,35.05,34.75,35.02,20400.0,27.1,27.3339,27.1,27.3105,20400.0
2008-09-16 12:00:00,35.03,35.25,34.91,35.09,32700.0,27.3183,27.4899,27.2248,27.3651,32700.0
2008-09-16 12:10:00,35.05,35.13,34.91,35.1,14500.0,27.3339,27.3963,27.2248,27.3729,14500.0
2008-09-16 12:20:00,35.09,35.34,35.04,35.3,33500.0,27.3651,27.5601,27.3261,27.5289,33500.0
2008-09-16 12:30:00,35.3,35.34,35.06,35.08,23600.0,27.5289,27.5601,27.3417,27.3573,23600.0
2008-09-16 12:40:00,35.08,35.13,34.95,35.09,31200.0,27.3573,27.3963,27.2559,27.3651,31200.0
2008-09-16 12:50:00,35.1,35.3,35.08,35.27,27200.0,27.3729,27.5289,27.3573,27.5055,27200.0
2008-09-16 13:00:00,35.28,35.42,35.23,35.27,30900.0,27.5133,27.6225,27.4743,27.5055,30900.0
2008-09-16 13:10:00,35.26,35.35,35.24,35.31,29700.0,27.4977,27.5679,27.4821,27.5367,29700.0
2008-09-16 13:20:00,35.31,35.37,35.3,35.32,12200.0,27.5367,27.5835,27.5289,27.5445,12200.0
2008-09-16 13:30:00,35.3,35.35,35.22,35.24,27400.0,27.5289,27.5679,27.4665,27.4821,27400.0
2008-09-16 13:40:00,35.24,35.26,35.0,35.04,16400.0,27.4821,27.4977,27.2949,27.3261,16400.0
2008-09-16 13:50:00,35.02,35.06,34.94,34.95,16100.0,27.3105,27.3417,27.2481,27.2559,16100.0
2008-09-16 14:00:00,34.95,35.1,34.91,35.1,16800.0,27.2559,27.3729,27.2248,27.3729,16800.0
2008-09-16 14:10:00,35.06,35.06,34.62,34.82,24300.0,27.3417,27.3417,26.9986,27.1546,24300.0
2008-09-16 14:20:00,34.79,34.92,34.59,34.73,27900.0,27.1312,27.2326,26.9752,27.0844,27900.0
2008-09-16 14:30:00,34.73,35.29,34.54,35.29,41700.0,27.0844,27.5211,26.9362,27.5211,41700.0
2008-09-16 14:40:00,35.3,35.55,35.0,35.51,40300.0,27.5289,27.7239,27.2949,27.6927,40300.0
2008-09-16 14:50:00,35.55,35.94,35.36,35.9,47300.0,27.7239,28.028,27.5757,27.9968,47300.0
2008-09-16 15:00:00,35.89,35.96,35.6,35.83,38200.0,27.989,28.0436,27.7629,27.9422,38200.0
2008-09-16 15:10:00,35.79,35.95,35.63,35.87,22300.0,27.911,28.0358,27.7862,27.9734,22300.0
2008-09-16 15:20:00,35.85,35.88,35.5,35.54,22700.0,27.9578,27.9812,27.6849,27.7161,22700.0
2008-09-16 15:30:00,35.53,35.77,35.48,35.72,21900.0,27.7083,27.8954,27.6693,27.8564,21900.0
2008-09-16 15:40:00,35.73,35.81,35.53,35.72,43900.0,27.8642,27.9266,27.7083,27.8564,43900.0
2008-09-16 15:50:00,35.71,36.03,35.51,35.83,49400.0,27.8486,28.0982,27.6927,27.9422,49400.0
2008-09-17 09:30:00,35.34,35.34,34.99,35.16,7600.0,27.5601,27.5601,27.2871,27.4197,7600.0
2008-09-17 09:40:00,35.2,35.73,35.17,35.33,12900.0,27.4509,27.8642,27.4275,27.5523,12900.0
2008-09-17 09:50:00,35.38,35.47,35.15,35.35,13000.0,27.5913,27.6615,27.4119,27.5679,13000.0
2008-09-17 10:00:00,35.32,35.44,35.2,35.34,11500.0,27.5445,27.6381,27.4509,27.5601,11500.0
2008-09-17 10:10:00,35.38,35.43,35.24,35.38,10500.0,27.5913,27.6303,27.4821,27.5913,10500.0
2008-09-17 10:20:00,35.41,35.42,35.11,35.13,7500.0,27.6147,27.6225,27.3807,27.3963,7500.0
2008-09-17 10:30:00,35.11,35.24,34.86,34.89,29400.0,27.3807,27.4821,27.1858,27.2092,29400.0
2008-09-17 10:40:00,34.92,34.92,34.71,34.75,17700.0,27.2326,27.2326,27.0688,27.1,17700.0
2008-09-17 10:50:00,34.75,34.86,34.62,34.86,8500.0,27.1,27.1858,26.9986,27.1858,8500.0
2008-09-17 11:00:00,34.86,34.89,34.73,34.75,14200.0,27.1858,27.2092,27.0844,27.1,14200.0
2008-09-17 11:10:00,34.74,34.77,34.56,34.58,7500.0,27.0922,27.1156,26.9518,26.9674,7500.0
2008-09-17 11:20:00,34.58,34.63,34.03,34.04,14000.0,26.9674,27.0064,26.5385,26.5463,14000.0
2008-09-17 11:30:00,34.02,34.43,34.01,34.4,16500.0,26.5307,26.8504,26.5229,26.827,16500.0
2008-09-17 11:40:00,34.42,34.64,34.35,34.55,17400.0,26.8426,27.0142,26.788,26.944,17400.0
2008-09-17 11:50:00,34.53,34.6,34.42,34.42,10100.0,26.9284,26.983,26.8426,26.8426,10100.0
2008-09-17 12:00:00,34.45,34.45,34.05,34.26,16300.0,26.866,26.866,26.5541,26.7178,16300.0
2008-09-17 12:10:00,34.27,34.43,34.27,34.31,11000.0,26.7256,26.8504,26.7256,26.7568,11000.0
2008-09-17 12:20:00,34.31,34.32,34.12,34.13,18500.0,26.7568,26.7646,26.6087,26.6165,18500.0
2008-09-17 12:30:00,34.1,34.41,34.1,34.3,17100.0,26.5931,26.8348,26.5931,26.749,17100.0
2008-09-17 12:40:00,34.28,34.43,34.21,34.22,17800.0,26.7334,26.8504,26.6789,26.6867,17800.0
2008-09-17 12:50:00,34.22,34.31,34.13,34.27,9900.0,26.6867,26.7568,26.6165,26.7256,9900.0
2008-09-17 13:00:00,34.24,34.38,34.15,34.27,10900.0,26.7023,26.8114,26.6321,26.7256,10900.0
2008-09-17 13:10:00,34.29,34.29,34.04,34.06,8200.0,26.7412,26.7412,26.5463,26.5619,8200.0
2008-09-17 13:20:00,34.07,34.18,34.0,34.02,16500.0,26.5697,26.6555,26.5151,26.5307,16500.0
2008-09-17 13:30:00,34.0,34.02,33.85,33.91,22200.0,26.5151,26.5307,26.3981,26.4449,22200.0
2008-09-17 13:40:00,33.91,33.99,33.85,33.91,62400.0,26.4449,26.5073,26.3981,26.4449,62400.0
2008-09-17 13:50:00,33.89,34.18,33.86,34.07,64900.0,26.4293,26.6555,26.4059,26.5697,64900.0
2008-09-17 14:00:00,34.11,34.5,34.11,34.34,22400.0,26.6009,26.905,26.6009,26.7802,22400.0
2008-09-17 14:10:00,34.38,34.39,34.05,34.16,15100.0,26.8114,26.8192,26.5541,26.6399,15100.0
2008-09-17 14:20:00,34.15,34.44,34.15,34.44,23600.0,26.6321,26.8582,26.6321,26.8582,23600.0
2008-09-17 14:30:00,34.45,34.52,34.14,34.28,50400.0,26.866,26.9206,26.6243,26.7334,50400.0
2008-09-17 14:40:00,34.31,34.34,34.06,34.06,57000.0,26.7568,26.7802,26.5619,26.5619,57000.0
2008-09-17 14:50:00,34.09,34.09,33.76,33.86,46700.0,26.5853,26.5853,26.3279,26.4059,46700.0
2008-09-17 15:00:00,33.88,34.14,33.74,33.99,52500.0,26.4215,26.6243,26.3123,26.5073,52500.0
2008-09-17 15:10:00,33.99,34.07,33.76,33.98,58500.0,26.5073,26.5697,26.3279,26.4995,58500.0
2008-09-17 15:20:00,33.98,33.98,33.76,33.88,63500.0,26.4995,26.4995,26.3279,26.4215,63500.0
2008-09-17 15:30:00,33.88,33.92,33.73,33.84,63600.0,26.4215,26.4527,26.3045,26.3903,63600.0
2008-09-17 15:40:00,33.81,33.84,33.68,33.73,47100.0,26.3669,26.3903,26.2655,26.3045,47100.0
2008-09-17 15:50:00,33.76,33.76,33.34,33.34,58200.0,26.3279,26.3279,26.0004,26.0004,58200.0
2008-09-18 09:30:00,33.75,33.91,33.4,33.56,20300.0,26.3201,26.4449,26.0472,26.1719,20300.0
2008-09-18 09:40:00,33.5,33.74,33.44,33.51,25700.0,26.1252,26.3123,26.0784,26.133,25700.0
2008-09-18 09:50:00,33.51,34.26,33.47,34.13,48400.0,26.133,26.7178,26.1018,26.6165,48400.0
2008-09-18 10:00:00,34.08,34.23,33.88,33.97,23700.0,26.5775,26.6945,26.4215,26.4917,23700.0
2008-09-18 10:10:00,33.98,34.05,33.95,34.03,42900.0,26.4995,26.5541,26.4761,26.5385,42900.0
2008-09-18 10:20:00,34.05,34.07,33.84,33.96,29800.0,26.5541,26.5697,26.3903,26.4839,29800.0
2008-09-18 10:30:00,33.98,34.01,33.9,33.97,55300.0,26.4995,26.5229,26.4371,26.4917,55300.0
2008-09-18 10:40:00,33.97,34.0,33.92,33.97,23900.0,26.4917,26.5151,26.4527,26.4917,23900.0
2008-09-18 10:50:00,33.97,33.98,33.58,33.67,48000.0,26.4917,26.4995,26.1875,26.2577,48000.0
2008-09-18 11:00:00,33.61,33.68,33.52,33.57,18100.0,26.2109,26.2655,26.1408,26.1797,18100.0
2008-09-18 11:10:00,33.57,33.59,33.34,33.34,12100.0,26.1797,26.1953,26.0004,26.0004,12100.0
2008-09-18 11:20:00,33.35,33.44,33.34,33.39,15900.0,26.0082,26.0784,26.0004,26.0394,15900.0
2008-09-18 11:30:00,33.35,33.56,33.35,33.39,32200.0,26.0082,26.1719,26.0082,26.0394,32200.0
2008-09-18 11:40:00,33.38,33.44,33.3,33.33,15500.0,26.0316,26.0784,25.9692,25.9926,15500.0
2008-09-18 11:50:00,33.3,33.41,33.26,33.35,25800.0,25.9692,26.055,25.938,26.0082,25800.0
2008-09-18 12:00:00,33.34,33.41,33.23,33.23,27300.0,26.0004,26.055,25.9146,25.9146,27300.0
2008-09-18 12:10:00,33.23,33.29,33.16,33.21,40200.0,25.9146,25.9614,25.86,25.899,40200.0
2008-09-18 12:20:00,33.23,33.26,32.98,33.13,20500.0,25.9146,25.938,25.7196,25.8366,20500.0
2008-09-18 12:30:00,33.11,33.19,32.81,32.81,26200.0,25.821,25.8834,25.5871,25.5871,26200.0
2008-09-18 12:40:00,32.77,32.78,32.3,32.33,28100.0,25.5559,25.5637,25.1893,25.2127,28100.0
2008-09-18 12:50:00,32.33,32.49,32.02,32.03,24000.0,25.2127,25.3375,24.971,24.9788,24000.0
2008-09-18 13:00:00,32.08,32.64,32.08,32.45,31800.0,25.0178,25.4545,25.0178,25.3063,31800.0
2008-09-18 13:10:00,32.46,32.81,32.42,32.68,37000.0,25.3141,25.5871,25.2829,25.4857,37000.0
2008-09-18 13:20:00,32.74,32.98,32.65,32.8,25800.0,25.5325,25.7196,25.4623,25.5793,25800.0
2008-09-18 13:30:00,32.84,33.43,32.84,33.43,24600.0,25.6105,26.0706,25.6105,26.0706,24600.0
2008-09-18 13:40:00,33.43,33.43,33.14,33.19,21600.0,26.0706,26.0706,25.8444,25.8834,21600.0
2008-09-18 13:50:00,33.22,33.22,32.96,33.03,15000.0,25.9068,25.9068,25.704,25.7586,15000.0
2008-09-18 14:00:00,33.07,33.14,32.45,32.56,15900.0,25.7898,25.8444,25.3063,25.3921,15900.0
2008-09-18 14:10:00,32.6,32.97,32.6,32.77,21100.0,25.4233,25.7118,25.4233,25.5559,21100.0
2008-09-18 14:20:00,32.77,32.87,32.67,32.79,11400.0,25.5559,25.6338,25.4779,25.5715,11400.0
2008-09-18 14:30:00,32.79,32.96,32.55,32.62,17700.0,25.5715,25.704,25.3843,25.4389,17700.0
2008-09-18 14:40:00,32.61,32.76,32.45,32.7,33600.0,25.4311,25.5481,25.3063,25.5013,33600.0
2008-09-18 14:50:00,32.67,32.78,32.41,32.51,36900.0,25.4779,25.5637,25.2751,25.3531,36900.0
2008-09-18 15:00:00,32.53,33.19,32.51,33.19,95600.0,25.3687,25.8834,25.3531,25.8834,95600.0
2008-09-18 15:10:00,33.2,33.56,33.2,33.5,49500.0,25.8912,26.1719,25.8912,26.1252,49500.0
2008-09-18 15:20:00,33.48,33.75,33.07,33.46,78100.0,26.1096,26.3201,25.7898,26.094,78100.0
2008-09-18 15:30:00,33.51,33.96,33.22,33.89,58900.0,26.133,26.4839,25.9068,26.4293,58900.0
2008-09-18 15:40:00,33.92,34.18,33.56,33.57,94900.0,26.4527,26.6555,26.1719,26.1797,94900.0
2008-09-18 15:50:00,33.58,33.6,32.99,33.19,128200.0,26.1875,26.2031,25.7274,25.8834,128200.0
2008-09-19 09:30:00,34.82,35.79,34.68,35.36,98500.0,27.1546,27.911,27.0454,27.5757,98500.0
2008-09-19 09:40:00,35.4,35.52,35.21,35.32,20000.0,27.6069,27.7005,27.4587,27.5445,20000.0
2008-09-19 09:50:00,35.28,35.79,34.48,34.72,26500.0,27.5133,27.911,26.8894,27.0766,26500.0
2008-09-19 10:00:00,34.72,34.94,34.51,34.79,42200.0,27.0766,27.2481,26.9128,27.1312,42200.0
2008-09-19 10:10:00,34.8,35.18,34.61,35.14,30000.0,27.139,27.4353,26.9908,27.4041,30000.0
2008-09-19 10:20:00,35.18,35.28,35.03,35.05,35500.0,27.4353,27.5133,27.3183,27.3339,35500.0
2008-09-19 10:30:00,35.03,35.05,34.77,34.78,20600.0,27.3183,27.3339,27.1156,27.1234,20600.0
2008-09-19 10:40:00,34.78,34.93,34.7,34.93,13000.0,27.1234,27.2404,27.061,27.2404,13000.0
2008-09-19 10:50:00,34.92,35.21,34.9,35.18,11000.0,27.2326,27.4587,27.217,27.4353,11000.0
2008-09-19 11:00:00,35.08,35.59,35.08,35.53,23800.0,27.3573,27.7551,27.3573,27.7083,23800.0
2008-09-19 11:10:00,35.52,35.58,35.3,35.51,20700.0,27.7005,27.7473,27.5289,27.6927,20700.0
2008-09-19 11:20:00,35.48,35.68,35.36,35.58,43500.0,27.6693,27.8252,27.5757,27.7473,43500.0
2008-09-19 11:30:00,35.61,35.63,35.47,35.51,19300.0,27.7707,27.7862,27.6615,27.6927,19300.0
2008-09-19 11:40:00,35.52,35.78,35.52,35.69,23200.0,27.7005,27.9032,27.7005,27.833,23200.0
2008-09-19 11:50:00,35.69,35.79,35.65,35.78,11000.0,27.833,27.911,27.8018,27.9032,11000.0
2008-09-19 12:00:00,35.78,35.95,35.71,35.92,14200.0,27.9032,28.0358,27.8486,28.0124,14200.0
2008-09-19 12:10:00,35.87,35.97,35.82,35.9,13300.0,27.9734,28.0514,27.9344,27.9968,13300.0
2008-09-19 12:20:00,35.91,35.91,35.81,35.87,9200.0,28.0046,28.0046,27.9266,27.9734,9200.0
2008-09-19 12:30:00,35.87,35.94,35.77,35.8,16700.0,27.9734,28.028,27.8954,27.9188,16700.0
2008-09-19 12:40:00,35.8,35.84,35.61,35.61,4700.0,27.9188,27.95,27.7707,27.7707,4700.0
2008-09-19 12:50:00,35.58,35.58,35.36,35.52,22500.0,27.7473,27.7473,27.5757,27.7005,22500.0
2008-09-19 13:00:00,35.5,35.5,35.21,35.23,9700.0,27.6849,27.6849,27.4587,27.4743,9700.0
2008-09-19 13:10:00,35.21,35.4,35.16,35.39,9400.0,27.4587,27.6069,27.4197,27.5991,9400.0
2008-09-19 13:20:00,35.41,35.44,35.35,35.35,12700.0,27.6147,27.6381,27.5679,27.5679,12700.0
2008-09-19 13:30:00,35.34,35.36,35.31,35.36,10600.0,27.5601,27.5757,27.5367,27.5757,10600.0
2008-09-19 13:40:00,35.36,35.38,35.15,35.38,12600.0,27.5757,27.5913,27.4119,27.5913,12600.0
2008-09-19 13:50:00,35.38,35.38,35.24,35.3,12700.0,27.5913,27.5913,27.4821,27.5289,12700.0
2008-09-19 14:00:00,35.29,35.3,35.16,35.24,8500.0,27.5211,27.5289,27.4197,27.4821,8500.0
2008-09-19 14:10:00,35.24,35.38,35.23,35.28,15800.0,27.4821,27.5913,27.4743,27.5133,15800.0
2008-09-19 14:20:00,35.27,35.38,35.23,35.38,10300.0,27.5055,27.5913,27.4743,27.5913,10300.0
2008-09-19 14:30:00,35.4,35.48,35.27,35.27,10100.0,27.6069,27.6693,27.5055,27.5055,10100.0
2008-09-19 14:40:00,35.28,35.52,35.28,35.52,18000.0,27.5133,27.7005,27.5133,27.7005,18000.0
2008-09-19 14:50:00,35.49,35.5,35.37,35.4,15100.0,27.6771,27.6849,27.5835,27.6069,15100.0
2008-09-19 15:00:00,35.44,35.51,35.15,35.16,16200.0,27.6381,27.6927,27.4119,27.4197,16200.0
2008-09-19 15:10:00,35.17,35.29,34.98,35.24,27200.0,27.4275,27.5211,27.2793,27.4821,27200.0
2008-09-19 15:20:00,35.22,35.32,34.97,35.22,33900.0,27.4665,27.5445,27.2715,27.4665,33900.0
2008-09-19 15:30:00,35.24,35.34,34.13,35.25,68100.0,27.4821,27.5601,26.6165,27.4899,68100.0
2008-09-19 15:40:00,35.25,36.0,34.79,36.0,204700.0,27.4899,28.0748,27.1312,28.0748,204700.0
2008-09-19 15:50:00,35.94,36.3,34.53,36.22,193100.0,28.028,28.3088,26.9284,28.2464,193100.0
2008-09-22 09:30:00,36.15,36.3,36.11,36.16,10900.0,28.1918,28.3088,28.1606,28.1996,10900.0
2008-09-22 09:40:00,36.16,36.21,35.92,36.07,8900.0,28.1996,28.2386,28.0124,28.1294,8900.0
2008-09-22 09:50:00,36.07,36.16,35.74,35.93,11000.0,28.1294,28.1996,27.872,28.0202,11000.0
2008-09-22 10:00:00,35.88,36.05,35.66,35.83,12400.0,27.9812,28.1138,27.8096,27.9422,12400.0
2008-09-22 10:10:00,35.83,35.92,35.55,35.61,14900.0,27.9422,28.0124,27.7239,27.7707,14900.0
2008-09-22 10:20:00,35.55,35.58,35.4,35.48,18200.0,27.7239,27.7473,27.6069,27.6693,18200.0
2008-09-22 10:30:00,35.48,35.6,35.43,35.43,27000.0,27.6693,27.7629,27.6303,27.6303,27000.0
2008-09-22 10:40:00,35.45,35.55,35.38,35.44,23500.0,27.6459,27.7239,27.5913,27.6381,23500.0
2008-09-22 10:50:00,35.44,35.64,35.39,35.59,25900.0,27.6381,27.794,27.5991,27.7551,25900.0
2008-09-22 11:00:00,35.56,35.56,35.34,35.38,10100.0,27.7317,27.7317,27.5601,27.5913,10100.0
2008-09-22 11:10:00,35.36,35.42,35.33,35.4,16100.0,27.5757,27.6225,27.5523,27.6069,16100.0
2008-09-22 11:20:00,35.42,35.68,35.42,35.68,17200.0,27.6225,27.8252,27.6225,27.8252,17200.0
2008-09-22 11:30:00,35.7,35.89,35.67,35.77,18400.0,27.8408,27.989,27.8174,27.8954,18400.0
2008-09-22 11:40:00,35.77,35.77,35.67,35.67,5800.0,27.8954,27.8954,27.8174,27.8174,5800.0
2008-09-22 11:50:00,35.67,35.67,35.45,35.45,6700.0,27.8174,27.8174,27.6459,27.6459,6700.0
2008-09-22 12:00:00,35.48,35.48,35.36,35.36,5200.0,27.6693,27.6693,27.5757,27.5757,5200.0
2008-09-22 12:10:00,35.35,35.35,35.18,35.2,6700.0,27.5679,27.5679,27.4353,27.4509,6700.0
2008-09-22 12:20:00,35.19,35.34,35.15,35.34,11500.0,27.4431,27.5601,27.4119,27.5601,11500.0
2008-09-22 12:30:00,35.33,35.5,35.33,35.47,26100.0,27.5523,27.6849,27.5523,27.6615,26100.0
2008-09-22 12:40:00,35.46,35.49,35.38,35.38,13200.0,27.6537,27.6771,27.5913,27.5913,13200.0
2008-09-22 12:50:00,35.38,35.62,35.36,35.61,16500.0,27.5913,27.7785,27.5757,27.7707,16500.0
2008-09-22 13:00:00,35.6,35.63,35.4,35.41,11000.0,27.7629,27.7862,27.6069,27.6147,11000.0
2008-09-22 13:10:00,35.45,35.58,35.34,35.34,13200.0,27.6459,27.7473,27.5601,27.5601,13200.0
2008-09-22 13:20:00,35.34,35.35,35.17,35.26,17600.0,27.5601,27.5679,27.4275,27.4977,17600.0
2008-09-22 13:30:00,35.24,35.28,35.04,35.16,8900.0,27.4821,27.5133,27.3261,27.4197,8900.0
2008-09-22 13:40:00,35.17,35.27,35.17,35.22,18800.0,27.4275,27.5055,27.4275,27.4665,18800.0
2008-09-22 13:50:00,35.2,35.36,35.15,35.3,10200.0,27.4509,27.5757,27.4119,27.5289,10200.0
2008-09-22 14:00:00,35.31,35.31,35.1,35.16,11800.0,27.5367,27.5367,27.3729,27.4197,11800.0
2008-09-22 14:10:00,35.15,35.37,35.15,35.33,8800.0,27.4119,27.5835,27.4119,27.5523,8800.0
2008-09-22 14:20:00,35.33,35.33,35.17,35.25,9400.0,27.5523,27.5523,27.4275,27.4899,9400.0
2008-09-22 14:30:00,35.28,35.39,35.28,35.35,17900.0,27.5133,27.5991,27.5133,27.5679,17900.0
2008-09-22 14:40:00,35.34,35.34,35.0,35.09,42500.0,27.5601,27.5601,27.2949,27.3651,42500.0
2008-09-22 14:50:00,35.09,35.1,34.93,34.95,12500.0,27.3651,27.3729,27.2404,27.2559,12500.0
2008-09-22 15:00:00,34.95,35.14,34.95,34.99,8000.0,27.2559,27.4041,27.2559,27.2871,8000.0
2008-09-22 15:10:00,34.97,35.05,34.72,34.72,22300.0,27.2715,27.3339,27.0766,27.0766,22300.0
2008-09-22 15:20:00,34.73,34.76,34.51,34.53,25800.0,27.0844,27.1078,26.9128,26.9284,25800.0
2008-09-22 15:30:00,34.53,34.62,34.37,34.5,31400.0,26.9284,26.9986,26.8036,26.905,31400.0
2008-09-22 15:40:00,34.49,34.54,34.29,34.4,24700.0,26.8972,26.9362,26.7412,26.827,24700.0
2008-09-22 15:50:00,34.41,34.51,34.35,34.46,33800.0,26.8348,26.9128,26.788,26.8738,33800.0
2008-09-23 09:30:00,34.5,34.5,33.79,33.94,21300.0,26.905,26.905,26.3513,26.4683,21300.0
2008-09-23 09:40:00,34.02,34.54,34.02,34.5,14600.0,26.5307,26.9362,26.5307,26.905,14600.0
2008-09-23 09:50:00,34.55,34.7,33.91,34.19,55200.0,26.944,27.061,26.4449,26.6633,55200.0
2008-09-23 10:00:00,34.22,34.5,34.12,34.22,13400.0,26.6867,26.905,26.6087,26.6867,13400.0
2008-09-23 10:10:00,34.24,34.65,34.16,34.65,40300.0,26.7023,27.022,26.6399,27.022,40300.0
2008-09-23 10:20:00,34.64,34.77,34.46,34.46,29000.0,27.0142,27.1156,26.8738,26.8738,29000.0
2008-09-23 10:30:00,34.46,34.65,34.45,34.57,15400.0,26.8738,27.022,26.866,26.9596,15400.0
2008-09-23 10:40:00,34.57,34.64,34.38,34.58,8600.0,26.9596,27.0142,26.8114,26.9674,8600.0
2008-09-23 10:50:00,34.51,34.51,34.2,34.45,13400.0,26.9128,26.9128,26.6711,26.866,13400.0
2008-09-23 11:00:00,34.44,34.58,34.32,34.4,10100.0,26.8582,26.9674,26.7646,26.827,10100.0
2008-09-23 11:10:00,34.45,34.71,34.38,34.71,10000.0,26.866,27.0688,26.8114,27.0688,10000.0
2008-09-23 11:20:00,34.7,34.77,34.59,34.62,5200.0,27.061,27.1156,26.9752,26.9986,5200.0
2008-09-23 11:30:00,34.62,34.74,34.55,34.55,7100.0,26.9986,27.0922,26.944,26.944,7100.0
2008-09-23 11:40:00,34.55,34.57,34.46,34.57,8400.0,26.944,26.9596,26.8738,26.9596,8400.0
2008-09-23 11:50:00,34.51,34.61,34.43,34.44,7100.0,26.9128,26.9908,26.8504,26.8582,7100.0
2008-09-23 12:00:00,34.43,34.61,34.29,34.54,19600.0,26.8504,26.9908,26.7412,26.9362,19600.0
2008-09-23 12:10:00,34.57,34.67,34.48,34.51,7600.0,26.9596,27.0376,26.8894,26.9128,7600.0
2008-09-23 12:20:00,34.54,34.54,34.36,34.41,9700.0,26.9362,26.9362,26.7958,26.8348,9700.0
2008-09-23 12:30:00,34.44,34.48,34.31,34.46,10900.0,26.8582,26.8894,26.7568,26.8738,10900.0
2008-09-23 12:40:00,34.4,34.4,34.27,34.33,10100.0,26.827,26.827,26.7256,26.7724,10100.0
2008-09-23 12:50:00,34.37,34.41,34.18,34.26,16300.0,26.8036,26.8348,26.6555,26.7178,16300.0
2008-09-23 13:00:00,34.26,34.26,33.88,33.98,15300.0,26.7178,26.7178,26.4215,26.4995,15300.0
2008-09-23 13:10:00,33.97,34.15,33.92,34.1,15700.0,26.4917,26.6321,26.4527,26.5931,15700.0
2008-09-23 13:20:00,34.09,34.34,34.09,34.22,14600.0,26.5853,26.7802,26.5853,26.6867,14600.0
2008-09-23 13:30:00,34.19,34.29,33.86,34.25,30100.0,26.6633,26.7412,26.4059,26.71,30100.0
2008-09-23 13:40:00,34.27,34.28,34.03,34.13,12900.0,26.7256,26.7334,26.5385,26.6165,12900.0
2008-09-23 13:50:00,34.08,34.24,33.96,34.23,10200.0,26.5775,26.7023,26.4839,26.6945,10200.0
2008-09-23 14:00:00,34.26,34.48,34.14,34.48,24900.0,26.7178,26.8894,26.6243,26.8894,24900.0
2008-09-23 14:10:00,34.5,34.57,34.27,34.39,12200.0,26.905,26.9596,26.7256,26.8192,12200.0
2008-09-23 14:20:00,34.45,34.74,34.24,34.67,19500.0,26.866,27.0922,26.7023,27.0376,19500.0
2008-09-23 14:30:00,34.68,34.76,34.52,34.52,13100.0,27.0454,27.1078,26.9206,26.9206,13100.0
2008-09-23 14:40:00,34.51,34.76,34.41,34.7,10900.0,26.9128,27.1078,26.8348,27.061,10900.0
2008-09-23 14:50:00,34.73,34.83,34.59,34.59,10400.0,27.0844,27.1624,26.9752,26.9752,10400.0
2008-09-23 15:00:00,34.59,34.77,34.48,34.7,18300.0,26.9752,27.1156,26.8894,27.061,18300.0
2008-09-23 15:10:00,34.7,34.79,34.48,34.74,11800.0,27.061,27.1312,26.8894,27.0922,11800.0
2008-09-23 15:20:00,34.7,34.71,34.37,34.37,13200.0,27.061,27.0688,26.8036,26.8036,13200.0
2008-09-23 15:30:00,34.36,34.43,34.06,34.25,31100.0,26.7958,26.8504,26.5619,26.71,31100.0
2008-09-23 15:40:00,34.22,34.33,33.87,34.0,25400.0,26.6867,26.7724,26.4137,26.5151,25400.0
2008-09-23 15:50:00,34.02,34.15,33.94,34.07,65300.0,26.5307,26.6321,26.4683,26.5697,65300.0
2008-09-24 09:40:00,34.28,34.43,33.72,33.85,23500.0,26.7334,26.8504,26.2967,26.3981,23500.0
2008-09-24 09:50:00,33.89,34.1,33.78,34.09,20000.0,26.4293,26.5931,26.3435,26.5853,20000.0
2008-09-24 10:00:00,34.04,34.22,33.87,34.1,44400.0,26.5463,26.6867,26.4137,26.5931,44400.0
2008-09-24 10:10:00,34.09,34.27,33.99,34.26,53200.0,26.5853,26.7256,26.5073,26.7178,53200.0
2008-09-24 10:20:00,34.24,34.74,34.24,34.72,53700.0,26.7023,27.0922,26.7023,27.0766,53700.0
2008-09-24 10:30:00,34.72,35.02,34.64,34.9,60800.0,27.0766,27.3105,27.0142,27.217,60800.0
2008-09-24 10:40:00,34.9,35.15,34.9,35.08,76200.0,27.217,27.4119,27.217,27.3573,76200.0
2008-09-24 10:50:00,35.05,35.32,35.05,35.32,63400.0,27.3339,27.5445,27.3339,27.5445,63400.0
2008-09-24 11:00:00,35.33,35.34,34.88,34.88,18600.0,27.5523,27.5601,27.2014,27.2014,18600.0
2008-09-24 11:10:00,34.89,34.99,34.72,34.8,17800.0,27.2092,27.2871,27.0766,27.139,17800.0
2008-09-24 11:20:00,34.91,35.06,34.76,35.05,19000.0,27.2248,27.3417,27.1078,27.3339,19000.0
2008-09-24 11:30:00,35.05,35.07,34.78,34.82,21000.0,27.3339,27.3495,27.1234,27.1546,21000.0
2008-09-24 11:40:00,34.82,34.85,34.4,34.45,22200.0,27.1546,27.178,26.827,26.866,22200.0
2008-09-24 11:50:00,34.5,34.67,34.45,34.67,28700.0,26.905,27.0376,26.866,27.0376,28700.0
2008-09-24 12:00:00,34.71,34.76,34.52,34.53,7600.0,27.0688,27.1078,26.9206,26.9284,7600.0
2008-09-24 12:10:00,34.57,34.78,34.53,34.71,8600.0,26.9596,27.1234,26.9284,27.0688,8600.0
2008-09-24 12:20:00,34.71,34.74,34.46,34.49,7200.0,27.0688,27.0922,26.8738,26.8972,7200.0
2008-09-24 12:30:00,34.48,34.63,34.47,34.5,4200.0,26.8894,27.0064,26.8816,26.905,4200.0
2008-09-24 12:40:00,34.46,34.57,34.46,34.57,5900.0,26.8738,26.9596,26.8738,26.9596,5900.0
2008-09-24 12:50:00,34.53,34.58,34.49,34.53,5800.0,26.9284,26.9674,26.8972,26.9284,5800.0
2008-09-24 13:00:00,34.53,34.77,34.51,34.76,9800.0,26.9284,27.1156,26.9128,27.1078,9800.0
2008-09-24 13:10:00,34.75,34.92,34.75,34.85,12700.0,27.1,27.2326,27.1,27.178,12700.0
2008-09-24 13:20:00,34.85,35.08,34.83,34.89,14500.0,27.178,27.3573,27.1624,27.2092,14500.0
2008-09-24 13:30:00,34.89,34.97,34.79,34.91,15400.0,27.2092,27.2715,27.1312,27.2248,15400.0
2008-09-24 13:40:00,34.88,35.07,34.77,34.99,16200.0,27.2014,27.3495,27.1156,27.2871,16200.0
2008-09-24 13:50:00,34.99,35.04,34.74,34.95,34000.0,27.2871,27.3261,27.0922,27.2559,34000.0
2008-09-24 14:00:00,34.98,35.0,34.82,34.91,8300.0,27.2793,27.2949,27.1546,27.2248,8300.0
2008-09-24 14:10:00,34.88,34.9,34.63,34.74,16100.0,27.2014,27.217,27.0064,27.0922,16100.0
2008-09-24 14:20:00,34.74,34.92,34.73,34.9,10900.0,27.0922,27.2326,27.0844,27.217,10900.0
2008-09-24 14:30:00,34.94,35.07,34.94,34.96,9100.0,27.2481,27.3495,27.2481,27.2637,9100.0
2008-09-24 14:40:00,34.94,35.01,34.91,34.95,19500.0,27.2481,27.3027,27.2248,27.2559,19500.0
2008-09-24 14:50:00,34.97,34.97,34.75,34.84,16500.0,27.2715,27.2715,27.1,27.1702,16500.0
2008-09-24 15:00:00,34.8,35.05,34.7,35.03,15800.0,27.139,27.3339,27.061,27.3183,15800.0
2008-09-24 15:10:00,35.06,35.06,34.68,34.68,22300.0,27.3417,27.3417,27.0454,27.0454,22300.0
2008-09-24 15:20:00,34.7,34.87,34.65,34.86,30300.0,27.061,27.1936,27.022,27.1858,30300.0
2008-09-24 15:30:00,34.92,34.97,34.8,34.8,32500.0,27.2326,27.2715,27.139,27.139,32500.0
2008-09-24 15:40:00,34.78,34.88,34.63,34.68,32600.0,27.1234,27.2014,27.0064,27.0454,32600.0
2008-09-24 15:50:00,34.69,34.96,34.63,34.85,38500.0,27.0532,27.2637,27.0064,27.178,38500.0
2008-09-25 09:30:00,35.04,35.14,34.57,34.57,19800.0,27.3261,27.4041,26.9596,26.9596,19800.0
2008-09-25 09:40:00,34.68,34.94,34.56,34.94,14800.0,27.0454,27.2481,26.9518,27.2481,14800.0
2008-09-25 09:50:00,34.9,35.1,34.9,34.95,9400.0,27.217,27.3729,27.217,27.2559,9400.0
2008-09-25 10:00:00,34.93,35.24,34.64,35.1,34000.0,27.2404,27.4821,27.0142,27.3729,34000.0
2008-09-25 10:10:00,35.1,35.25,34.99,35.23,27300.0,27.3729,27.4899,27.2871,27.4743,27300.0
2008-09-25 10:20:00,35.15,35.15,34.95,35.0,14900.0,27.4119,27.4119,27.2559,27.2949,14900.0
2008-09-25 10:30:00,35.02,35.07,34.68,34.79,91000.0,27.3105,27.3495,27.0454,27.1312,91000.0
2008-09-25 10:40:00,34.78,34.91,34.73,34.9,28400.0,27.1234,27.2248,27.0844,27.217,28400.0
2008-09-25 10:50:00,34.91,34.91,34.74,34.79,25800.0,27.2248,27.2248,27.0922,27.1312,25800.0
2008-09-25 11:00:00,34.78,34.81,34.68,34.73,21900.0,27.1234,27.1468,27.0454,27.0844,21900.0
2008-09-25 11:10:00,34.73,34.8,34.68,34.8,13700.0,27.0844,27.139,27.0454,27.139,13700.0
2008-09-25 11:20:00,34.8,35.11,34.78,35.07,11700.0,27.139,27.3807,27.1234,27.3495,11700.0
2008-09-25 11:30:00,35.07,35.07,34.89,34.93,17300.0,27.3495,27.3495,27.2092,27.2404,17300.0
2008-09-25 11:40:00,34.9,34.95,34.81,34.95,12100.0,27.217,27.2559,27.1468,27.2559,12100.0
2008-09-25 11:50:00,34.95,34.96,34.85,34.85,9300.0,27.2559,27.2637,27.178,27.178,9300.0
2008-09-25 12:00:00,34.88,35.04,34.87,35.04,5500.0,27.2014,27.3261,27.1936,27.3261,5500.0
2008-09-25 12:10:00,35.03,35.28,35.03,35.28,12900.0,27.3183,27.5133,27.3183,27.5133,12900.0
2008-09-25 12:20:00,35.28,35.3,35.15,35.23,17000.0,27.5133,27.5289,27.4119,27.4743,17000.0
2008-09-25 12:30:00,35.24,35.47,35.22,35.39,15200.0,27.4821,27.6615,27.4665,27.5991,15200.0
2008-09-25 12:40:00,35.39,35.39,35.35,35.37,10900.0,27.5991,27.5991,27.5679,27.5835,10900.0
2008-09-25 12:50:00,35.37,35.43,35.23,35.32,13200.0,27.5835,27.6303,27.4743,27.5445,13200.0
2008-09-25 13:00:00,35.33,35.46,35.28,35.28,16100.0,27.5523,27.6537,27.5133,27.5133,16100.0
2008-09-25 13:10:00,35.24,35.24,35.02,35.04,9800.0,27.4821,27.4821,27.3105,27.3261,9800.0
2008-09-25 13:20:00,35.06,35.18,35.06,35.16,12400.0,27.3417,27.4353,27.3417,27.4197,12400.0
2008-09-25 13:30:00,35.17,35.38,35.16,35.34,12800.0,27.4275,27.5913,27.4197,27.5601,12800.0
2008-09-25 13:40:00,35.32,35.41,35.26,35.37,9400.0,27.5445,27.6147,27.4977,27.5835,9400.0
2008-09-25 13:50:00,35.36,35.36,35.13,35.19,5900.0,27.5757,27.5757,27.3963,27.4431,5900.0
2008-09-25 14:00:00,35.2,35.24,35.17,35.17,6100.0,27.4509,27.4821,27.4275,27.4275,6100.0
2008-09-25 14:10:00,35.17,35.21,34.89,34.96,8200.0,27.4275,27.4587,27.2092,27.2637,8200.0
2008-09-25 14:20:00,34.98,35.04,34.94,34.99,6300.0,27.2793,27.3261,27.2481,27.2871,6300.0
2008-09-25 14:30:00,35.01,35.07,34.92,34.92,6200.0,27.3027,27.3495,27.2326,27.2326,6200.0
2008-09-25 14:40:00,34.94,34.95,34.87,34.87,6400.0,27.2481,27.2559,27.1936,27.1936,6400.0
2008-09-25 14:50:00,34.81,34.97,34.78,34.97,10700.0,27.1468,27.2715,27.1234,27.2715,10700.0
2008-09-25 15:00:00,34.97,35.03,34.93,35.0,8600.0,27.2715,27.3183,27.2404,27.2949,8600.0
2008-09-25 15:10:00,35.03,35.12,34.97,35.12,9200.0,27.3183,27.3885,27.2715,27.3885,9200.0
2008-09-25 15:20:00,35.13,35.22,35.06,35.21,13200.0,27.3963,27.4665,27.3417,27.4587,13200.0
2008-09-25 15:30:00,35.2,35.28,35.15,35.21,24300.0,27.4509,27.5133,27.4119,27.4587,24300.0
2008-09-25 15:40:00,35.2,35.23,35.06,35.14,59000.0,27.4509,27.4743,27.3417,27.4041,59000.0
2008-09-25 15:50:00,35.14,35.25,35.1,35.24,47100.0,27.4041,27.4899,27.3729,27.4821,47100.0
2008-09-26 09:30:00,34.61,34.74,34.3,34.5,9100.0,26.9908,27.0922,26.749,26.905,9100.0
2008-09-26 09:40:00,34.44,34.82,34.39,34.79,20000.0,26.8582,27.1546,26.8192,27.1312,20000.0
2008-09-26 09:50:00,34.76,34.88,34.55,34.61,11400.0,27.1078,27.2014,26.944,26.9908,11400.0
2008-09-26 10:00:00,34.64,34.66,34.36,34.38,33900.0,27.0142,27.0298,26.7958,26.8114,33900.0
2008-09-26 10:10:00,34.42,34.43,34.21,34.21,5500.0,26.8426,26.8504,26.6789,26.6789,5500.0
2008-09-26 10:20:00,34.27,34.34,34.2,34.23,11300.0,26.7256,26.7802,26.6711,26.6945,11300.0
2008-09-26 10:30:00,34.25,34.36,34.21,34.34,18400.0,26.71,26.7958,26.6789,26.7802,18400.0
2008-09-26 10:40:00,34.34,34.45,34.23,34.3,11400.0,26.7802,26.866,26.6945,26.749,11400.0
2008-09-26 10:50:00,34.3,34.5,34.25,34.34,14000.0,26.749,26.905,26.71,26.7802,14000.0
2008-09-26 11:00:00,34.34,34.54,34.33,34.52,13500.0,26.7802,26.9362,26.7724,26.9206,13500.0
2008-09-26 11:10:00,34.52,34.64,34.37,34.46,14700.0,26.9206,27.0142,26.8036,26.8738,14700.0
2008-09-26 11:20:00,34.45,34.47,34.35,34.39,5600.0,26.866,26.8816,26.788,26.8192,5600.0
2008-09-26 11:30:00,34.35,34.45,34.2,34.25,10300.0,26.788,26.866,26.6711,26.71,10300.0
2008-09-26 11:40:00,34.25,34.26,34.15,34.15,6400.0,26.71,26.7178,26.6321,26.6321,6400.0
2008-09-26 11:50:00,34.14,34.18,34.09,34.09,7700.0,26.6243,26.6555,26.5853,26.5853,7700.0
2008-09-26 12:00:00,34.11,34.12,34.05,34.07,3100.0,26.6009,26.6087,26.5541,26.5697,3100.0
2008-09-26 12:10:00,34.1,34.1,34.01,34.06,5800.0,26.5931,26.5931,26.5229,26.5619,5800.0
2008-09-26 12:20:00,34.04,34.23,34.04,34.23,5900.0,26.5463,26.6945,26.5463,26.6945,5900.0
2008-09-26 12:30:00,34.27,34.3,34.15,34.15,3700.0,26.7256,26.749,26.6321,26.6321,3700.0
2008-09-26 12:40:00,34.15,34.37,34.14,34.28,9000.0,26.6321,26.8036,26.6243,26.7334,9000.0
2008-09-26 12:50:00,34.29,34.36,34.29,34.35,8100.0,26.7412,26.7958,26.7412,26.788,8100.0
2008-09-26 13:00:00,34.36,34.4,34.25,34.37,10300.0,26.7958,26.827,26.71,26.8036,10300.0
2008-09-26 13:10:00,34.37,34.59,34.35,34.52,13400.0,26.8036,26.9752,26.788,26.9206,13400.0
2008-09-26 13:20:00,34.54,34.59,34.44,34.44,7700.0,26.9362,26.9752,26.8582,26.8582,7700.0
2008-09-26 13:30:00,34.44,34.45,34.27,34.3,2200.0,26.8582,26.866,26.7256,26.749,2200.0
2008-09-26 13:40:00,34.3,34.48,34.29,34.41,6200.0,26.749,26.8894,26.7412,26.8348,6200.0
2008-09-26 13:50:00,34.37,34.39,34.13,34.13,5000.0,26.8036,26.8192,26.6165,26.6165,5000.0
2008-09-26 14:00:00,34.13,34.19,34.11,34.14,5300.0,26.6165,26.6633,26.6009,26.6243,5300.0
2008-09-26 14:10:00,34.16,34.29,34.14,34.29,3100.0,26.6399,26.7412,26.6243,26.7412,3100.0
2008-09-26 14:20:00,34.28,34.3,34.18,34.18,4900.0,26.7334,26.749,26.6555,26.6555,4900.0
2008-09-26 14:30:00,34.18,34.29,34.11,34.29,4500.0,26.6555,26.7412,26.6009,26.7412,4500.0
2008-09-26 14:40:00,34.26,34.37,34.23,34.3,15400.0,26.7178,26.8036,26.6945,26.749,15400.0
2008-09-26 14:50:00,34.3,34.3,34.12,34.12,14900.0,26.749,26.749,26.6087,26.6087,14900.0
2008-09-26 15:00:00,34.12,34.13,33.77,33.78,40300.0,26.6087,26.6165,26.3357,26.3435,40300.0
2008-09-26 15:10:00,33.79,34.12,33.76,34.02,15800.0,26.3513,26.6087,26.3279,26.5307,15800.0
2008-09-26 15:20:00,34.05,34.34,34.04,34.24,20900.0,26.5541,26.7802,26.5463,26.7023,20900.0
2008-09-26 15:30:00,34.24,34.26,34.0,34.25,45700.0,26.7023,26.7178,26.5151,26.71,45700.0
2008-09-26 15:40:00,34.25,34.29,34.13,34.13,17000.0,26.71,26.7412,26.6165,26.6165,17000.0
2008-09-26 15:50:00,34.15,34.39,34.12,34.31,38000.0,26.6321,26.8192,26.6087,26.7568,38000.0
2008-09-29 09:30:00,33.69,33.7,33.41,33.52,5400.0,26.2733,26.2811,26.055,26.1408,5400.0
2008-09-29 09:40:00,33.41,33.57,33.33,33.39,11000.0,26.055,26.1797,25.9926,26.0394,11000.0
2008-09-29 09:50:00,33.33,33.33,33.02,33.09,24100.0,25.9926,25.9926,25.7508,25.8054,24100.0
2008-09-29 10:00:00,33.12,33.25,32.75,32.81,29700.0,25.8288,25.9302,25.5403,25.5871,29700.0
2008-09-29 10:10:00,32.81,32.97,32.62,32.8,30700.0,25.5871,25.7118,25.4389,25.5793,30700.0
2008-09-29 10:20:00,32.75,32.99,32.61,32.98,15900.0,25.5403,25.7274,25.4311,25.7196,15900.0
2008-09-29 10:30:00,32.93,32.93,32.46,32.51,20100.0,25.6806,25.6806,25.3141,25.3531,20100.0
2008-09-29 10:40:00,32.51,32.59,32.3,32.52,49900.0,25.3531,25.4155,25.1893,25.3609,49900.0
2008-09-29 10:50:00,32.52,32.54,32.16,32.21,27300.0,25.3609,25.3765,25.0802,25.1191,27300.0
2008-09-29 11:00:00,32.25,32.53,32.15,32.45,22200.0,25.1503,25.3687,25.0724,25.3063,22200.0
2008-09-29 11:10:00,32.49,32.52,32.14,32.26,14700.0,25.3375,25.3609,25.0646,25.1581,14700.0
2008-09-29 11:20:00,32.29,32.35,32.22,32.29,9800.0,25.1815,25.2283,25.1269,25.1815,9800.0
2008-09-29 11:30:00,32.29,32.31,32.11,32.13,14200.0,25.1815,25.1971,25.0412,25.0568,14200.0
2008-09-29 11:40:00,32.13,32.2,32.02,32.18,9600.0,25.0568,25.1113,24.971,25.0957,9600.0
2008-09-29 11:50:00,32.17,32.18,32.02,32.07,12600.0,25.088,25.0957,24.971,25.01,12600.0
2008-09-29 12:00:00,32.06,32.09,31.97,32.03,24000.0,25.0022,25.0256,24.932,24.9788,24000.0
2008-09-29 12:10:00,32.01,32.06,31.74,31.74,27900.0,24.9632,25.0022,24.7526,24.7526,27900.0
2008-09-29 12:20:00,31.76,31.95,31.73,31.93,13500.0,24.7682,24.9164,24.7448,24.9008,13500.0
2008-09-29 12:30:00,31.92,32.03,31.79,31.99,17000.0,24.893,24.9788,24.7916,24.9476,17000.0
2008-09-29 12:40:00,31.98,32.35,31.98,32.1,16200.0,24.9398,25.2283,24.9398,25.0334,16200.0
2008-09-29 12:50:00,32.11,32.17,31.99,32.04,9700.0,25.0412,25.088,24.9476,24.9866,9700.0
2008-09-29 13:00:00,32.04,32.05,31.64,31.66,7600.0,24.9866,24.9944,24.6746,24.6902,7600.0
2008-09-29 13:10:00,31.71,31.8,31.64,31.72,18600.0,24.7292,24.7994,24.6746,24.737,18600.0
2008-09-29 13:20:00,31.75,32.03,31.67,31.9,17400.0,24.7604,24.9788,24.698,24.8774,17400.0
2008-09-29 13:30:00,31.88,31.88,31.6,31.6,28300.0,24.8618,24.8618,24.6434,24.6434,28300.0
2008-09-29 13:40:00,31.6,32.46,30.56,31.11,74300.0,24.6434,25.3141,23.8324,24.2613,74300.0
2008-09-29 13:50:00,31.03,31.72,30.78,30.89,72700.0,24.1989,24.737,24.004,24.0897,72700.0
2008-09-29 14:00:00,30.94,31.27,30.61,30.96,72500.0,24.1287,24.3861,23.8714,24.1443,72500.0
2008-09-29 14:10:00,30.84,30.99,30.56,30.88,32900.0,24.0507,24.1677,23.8324,24.0819,32900.0
2008-09-29 14:20:00,30.88,31.09,30.57,30.74,34400.0,24.0819,24.2457,23.8402,23.9728,34400.0
2008-09-29 14:30:00,30.77,30.79,30.53,30.64,35300.0,23.9962,24.0117,23.809,23.8948,35300.0
2008-09-29 14:40:00,30.62,30.68,30.43,30.44,46900.0,23.8792,23.926,23.731,23.7388,46900.0
2008-09-29 14:50:00,30.46,30.61,30.41,30.48,36300.0,23.7544,23.8714,23.7154,23.77,36300.0
2008-09-29 15:00:00,30.49,30.63,30.35,30.39,40400.0,23.7778,23.887,23.6686,23.6998,40400.0
2008-09-29 15:10:00,30.39,30.49,30.14,30.2,27400.0,23.6998,23.7778,23.5048,23.5516,27400.0
2008-09-29 15:20:00,30.2,30.2,29.73,29.91,47400.0,23.5516,23.5516,23.1851,23.3255,47400.0
2008-09-29 15:30:00,29.94,30.25,29.82,30.25,34700.0,23.3489,23.5906,23.2553,23.5906,34700.0
2008-09-29 15:40:00,30.24,30.5,30.0,30.06,49500.0,23.5828,23.7856,23.3957,23.4425,49500.0
2008-09-29 15:50:00,30.05,30.27,29.88,30.03,136100.0,23.4347,23.6062,23.3021,23.4191,136100.0
2008-09-30 09:30:00,30.55,30.76,30.3,30.44,50800.0,23.8246,23.9884,23.6296,23.7388,50800.0
2008-09-30 09:40:00,30.44,30.44,29.85,29.86,25300.0,23.7388,23.7388,23.2787,23.2865,25300.0
2008-09-30 09:50:00,29.75,30.08,29.71,30.05,20600.0,23.2007,23.4581,23.1695,23.4347,20600.0
2008-09-30 10:00:00,30.07,30.45,29.86,30.31,19500.0,23.4503,23.7466,23.2865,23.6374,19500.0
2008-09-30 10:10:00,30.33,30.73,30.31,30.69,19400.0,23.653,23.965,23.6374,23.9338,19400.0
2008-09-30 10:20:00,30.7,30.93,30.65,30.75,18800.0,23.9416,24.1209,23.9026,23.9806,18800.0
2008-09-30 10:30:00,30.72,30.78,30.62,30.62,42100.0,23.9572,24.004,23.8792,23.8792,42100.0
2008-09-30 10:40:00,30.61,30.91,30.49,30.89,20300.0,23.8714,24.1053,23.7778,24.0897,20300.0
2008-09-30 10:50:00,30.87,30.87,30.59,30.59,11000.0,24.0741,24.0741,23.8558,23.8558,11000.0
2008-09-30 11:00:00,30.59,30.91,30.54,30.91,27100.0,23.8558,24.1053,23.8168,24.1053,27100.0
2008-09-30 11:10:00,30.91,30.95,30.73,30.77,42500.0,24.1053,24.1365,23.965,23.9962,42500.0
2008-09-30 11:20:00,30.78,30.89,30.68,30.86,39900.0,24.004,24.0897,23.926,24.0663,39900.0
2008-09-30 11:30:00,30.87,31.03,30.76,30.9,26600.0,24.0741,24.1989,23.9884,24.0975,26600.0
2008-09-30 11:40:00,30.92,31.15,30.89,31.09,18100.0,24.1131,24.2925,24.0897,24.2457,18100.0
2008-09-30 11:50:00,31.11,31.27,30.98,31.24,48400.0,24.2613,24.3861,24.1599,24.3627,48400.0
2008-09-30 12:00:00,31.24,31.27,31.0,31.08,9700.0,24.3627,24.3861,24.1755,24.2379,9700.0
2008-09-30 12:10:00,31.08,31.1,30.93,30.98,12000.0,24.2379,24.2535,24.1209,24.1599,12000.0
2008-09-30 12:20:00,31.01,31.05,30.96,30.96,32400.0,24.1833,24.2145,24.1443,24.1443,32400.0
2008-09-30 12:30:00,31.0,31.03,30.96,31.0,16700.0,24.1755,24.1989,24.1443,24.1755,16700.0
2008-09-30 12:40:00,31.01,31.07,30.99,31.04,7100.0,24.1833,24.2301,24.1677,24.2067,7100.0
2008-09-30 12:50:00,31.01,31.06,30.96,31.02,8600.0,24.1833,24.2223,24.1443,24.1911,8600.0
2008-09-30 13:00:00,31.0,31.0,30.87,30.93,11100.0,24.1755,24.1755,24.0741,24.1209,11100.0
2008-09-30 13:10:00,30.9,31.13,30.89,31.06,11000.0,24.0975,24.2769,24.0897,24.2223,11000.0
2008-09-30 13:20:00,31.08,31.2,31.05,31.19,6700.0,24.2379,24.3315,24.2145,24.3237,6700.0
2008-09-30 13:30:00,31.22,31.47,31.21,31.41,16000.0,24.3471,24.5421,24.3393,24.4953,16000.0
2008-09-30 13:40:00,31.36,31.4,31.26,31.35,15900.0,24.4563,24.4875,24.3783,24.4485,15900.0
2008-09-30 13:50:00,31.39,31.47,31.3,31.31,9800.0,24.4797,24.5421,24.4095,24.4173,9800.0
2008-09-30 14:00:00,31.31,31.31,31.04,31.12,29800.0,24.4173,24.4173,24.2067,24.2691,29800.0
2008-09-30 14:10:00,31.13,31.18,31.08,31.14,49100.0,24.2769,24.3159,24.2379,24.2847,49100.0
2008-09-30 14:20:00,31.13,31.17,30.97,31.01,41300.0,24.2769,24.3081,24.1521,24.1833,41300.0
2008-09-30 14:30:00,31.01,31.1,30.94,30.99,24000.0,24.1833,24.2535,24.1287,24.1677,24000.0
2008-09-30 14:40:00,31.03,31.15,31.0,31.09,25400.0,24.1989,24.2925,24.1755,24.2457,25400.0
2008-09-30 14:50:00,31.11,31.16,30.95,31.0,10900.0,24.2613,24.3003,24.1365,24.1755,10900.0
2008-09-30 15:00:00,31.01,31.08,30.97,31.07,29500.0,24.1833,24.2379,24.1521,24.2301,29500.0
2008-09-30 15:10:00,31.07,31.07,30.78,30.93,18000.0,24.2301,24.2301,24.004,24.1209,18000.0
2008-09-30 15:20:00,30.95,31.07,30.85,30.92,35400.0,24.1365,24.2301,24.0585,24.1131,35400.0
2008-09-30 15:30:00,30.9,30.9,30.68,30.82,34100.0,24.0975,24.0975,23.926,24.0351,34100.0
2008-09-30 15:40:00,30.81,31.05,30.77,30.98,40100.0,24.0273,24.2145,23.9962,24.1599,40100.0
2008-09-30 15:50:00,30.96,30.96,30.69,30.85,72400.0,24.1443,24.1443,23.9338,24.0585,72400.0
2008-10-01 09:30:00,30.6,30.88,30.52,30.53,20500.0,23.8636,24.0819,23.8012,23.809,20500.0
2008-10-01 09:40:00,30.53,30.69,30.39,30.5,20200.0,23.809,23.9338,23.6998,23.7856,20200.0
2008-10-01 09:50:00,30.51,30.51,30.37,30.43,27600.0,23.7934,23.7934,23.6842,23.731,27600.0
2008-10-01 10:00:00,30.46,30.46,29.92,29.94,37100.0,23.7544,23.7544,23.3333,23.3489,37100.0
2008-10-01 10:10:00,29.89,30.01,29.8,30.0,33200.0,23.3099,23.4035,23.2397,23.3957,33200.0
2008-10-01 10:20:00,30.04,30.2,29.97,30.03,29000.0,23.4269,23.5516,23.3723,23.4191,29000.0
2008-10-01 10:30:00,30.0,30.2,29.92,29.94,39400.0,23.3957,23.5516,23.3333,23.3489,39400.0
2008-10-01 10:40:00,29.94,30.04,29.94,29.98,13500.0,23.3489,23.4269,23.3489,23.3801,13500.0
2008-10-01 10:50:00,30.0,30.09,29.79,30.06,14200.0,23.3957,23.4659,23.2319,23.4425,14200.0
2008-10-01 11:00:00,30.06,30.11,29.88,29.95,12200.0,23.4425,23.4814,23.3021,23.3567,12200.0
2008-10-01 11:10:00,29.95,30.19,29.95,30.17,26400.0,23.3567,23.5438,23.3567,23.5282,26400.0
2008-10-01 11:20:00,30.17,30.36,30.13,30.27,42200.0,23.5282,23.6764,23.497,23.6062,42200.0
2008-10-01 11:30:00,30.26,30.34,30.19,30.25,14600.0,23.5984,23.6608,23.5438,23.5906,14600.0
2008-10-01 11:40:00,30.25,30.25,30.13,30.24,16500.0,23.5906,23.5906,23.497,23.5828,16500.0
2008-10-01 11:50:00,30.23,30.31,30.2,30.3,18600.0,23.575,23.6374,23.5516,23.6296,18600.0
2008-10-01 12:00:00,30.32,30.49,30.32,30.49,10900.0,23.6452,23.7778,23.6452,23.7778,10900.0
2008-10-01 12:10:00,30.47,30.79,30.47,30.68,10800.0,23.7622,24.0117,23.7622,23.926,10800.0
2008-10-01 12:20:00,30.67,30.68,30.53,30.54,9000.0,23.9182,23.926,23.809,23.8168,9000.0
2008-10-01 12:30:00,30.61,30.82,30.56,30.67,16300.0,23.8714,24.0351,23.8324,23.9182,16300.0
2008-10-01 12:40:00,30.67,30.73,30.58,30.7,11400.0,23.9182,23.965,23.848,23.9416,11400.0
2008-10-01 12:50:00,30.72,30.78,30.65,30.69,12700.0,23.9572,24.004,23.9026,23.9338,12700.0
2008-10-01 13:00:00,30.69,30.69,30.38,30.4,10500.0,23.9338,23.9338,23.692,23.7076,10500.0
2008-10-01 13:10:00,30.4,30.45,30.28,30.28,12100.0,23.7076,23.7466,23.614,23.614,12100.0
2008-10-01 13:20:00,30.24,30.33,30.24,30.32,10200.0,23.5828,23.653,23.5828,23.6452,10200.0
2008-10-01 13:30:00,30.31,30.31,30.03,30.1,16300.0,23.6374,23.6374,23.4191,23.4736,16300.0
2008-10-01 13:40:00,30.13,30.35,29.86,30.06,44100.0,23.497,23.6686,23.2865,23.4425,44100.0
2008-10-01 13:50:00,30.07,30.27,30.06,30.11,18900.0,23.4503,23.6062,23.4425,23.4814,18900.0
2008-10-01 14:00:00,30.12,30.27,29.95,30.22,22600.0,23.4892,23.6062,23.3567,23.5672,22600.0
2008-10-01 14:10:00,30.25,30.32,30.2,30.28,18600.0,23.5906,23.6452,23.5516,23.614,18600.0
2008-10-01 14:20:00,30.25,30.35,30.21,30.27,19600.0,23.5906,23.6686,23.5594,23.6062,19600.0
2008-10-01 14:30:00,30.27,30.31,30.15,30.28,13000.0,23.6062,23.6374,23.5126,23.614,13000.0
2008-10-01 14:40:00,30.3,30.33,30.14,30.19,25000.0,23.6296,23.653,23.5048,23.5438,25000.0
2008-10-01 14:50:00,30.19,30.22,29.96,29.99,23700.0,23.5438,23.5672,23.3645,23.3879,23700.0
2008-10-01 15:00:00,30.01,30.17,29.95,30.14,20000.0,23.4035,23.5282,23.3567,23.5048,20000.0
2008-10-01 15:10:00,30.16,30.26,29.98,30.03,17100.0,23.5204,23.5984,23.3801,23.4191,17100.0
2008-10-01 15:20:00,30.07,30.19,30.0,30.13,11400.0,23.4503,23.5438,23.3957,23.497,11400.0
2008-10-01 15:30:00,30.13,30.19,29.99,29.99,18300.0,23.497,23.5438,23.3879,23.3879,18300.0
2008-10-01 15:40:00,29.98,30.12,29.97,29.99,18400.0,23.3801,23.4892,23.3723,23.3879,18400.0
2008-10-01 15:50:00,29.99,30.04,29.97,30.0,53800.0,23.3879,23.4269,23.3723,23.3957,53800.0
2008-10-02 09:30:00,30.9,30.9,29.25,29.41,42500.0,24.0975,24.0975,22.8108,22.9355,42500.0
2008-10-02 09:40:00,29.45,29.45,29.0,29.0,54900.0,22.9667,22.9667,22.6158,22.6158,54900.0
2008-10-02 09:50:00,29.03,29.03,28.4,28.46,50700.0,22.6392,22.6392,22.1479,22.1947,50700.0
2008-10-02 10:00:00,28.48,28.84,28.3,28.68,53500.0,22.2103,22.491,22.0699,22.3663,53500.0
2008-10-02 10:10:00,28.66,28.94,28.52,28.74,56900.0,22.3507,22.569,22.2415,22.413,56900.0
2008-10-02 10:20:00,28.73,28.74,28.36,28.59,31100.0,22.4052,22.413,22.1167,22.2961,31100.0
2008-10-02 10:30:00,28.59,28.73,28.35,28.39,31800.0,22.2961,22.4052,22.1089,22.1401,31800.0
2008-10-02 10:40:00,28.4,28.4,28.01,28.18,52300.0,22.1479,22.1479,21.8438,21.9763,52300.0
2008-10-02 10:50:00,28.23,28.5,28.23,28.31,20800.0,22.0153,22.2259,22.0153,22.0777,20800.0
2008-10-02 11:00:00,28.36,28.46,27.92,28.03,27400.0,22.1167,22.1947,21.7736,21.8593,27400.0
2008-10-02 11:10:00,28.01,28.29,27.98,28.29,46000.0,21.8438,22.0621,21.8204,22.0621,46000.0
2008-10-02 11:20:00,28.27,28.54,28.27,28.45,12200.0,22.0465,22.2571,22.0465,22.1869,12200.0
2008-10-02 11:30:00,28.45,28.53,28.38,28.53,32400.0,22.1869,22.2493,22.1323,22.2493,32400.0
2008-10-02 11:40:00,28.52,28.78,28.49,28.75,14600.0,22.2415,22.4442,22.2181,22.4208,14600.0
2008-10-02 11:50:00,28.74,28.8,28.68,28.7,29000.0,22.413,22.4598,22.3663,22.3819,29000.0
2008-10-02 12:00:00,28.74,28.77,28.62,28.67,20100.0,22.413,22.4364,22.3195,22.3585,20100.0
2008-10-02 12:10:00,28.67,28.73,28.5,28.65,18200.0,22.3585,22.4052,22.2259,22.3429,18200.0
2008-10-02 12:20:00,28.65,28.7,28.49,28.5,20900.0,22.3429,22.3819,22.2181,22.2259,20900.0
2008-10-02 12:30:00,28.5,28.62,28.48,28.59,12600.0,22.2259,22.3195,22.2103,22.2961,12600.0
2008-10-02 12:40:00,28.59,28.66,28.5,28.54,17600.0,22.2961,22.3507,22.2259,22.2571,17600.0
2008-10-02 12:50:00,28.52,28.66,28.51,28.61,16000.0,22.2415,22.3507,22.2337,22.3117,16000.0
2008-10-02 13:00:00,28.61,28.64,28.46,28.46,16300.0,22.3117,22.3351,22.1947,22.1947,16300.0
2008-10-02 13:10:00,28.46,28.54,28.37,28.45,28400.0,22.1947,22.2571,22.1245,22.1869,28400.0
2008-10-02 13:20:00,28.44,28.48,28.29,28.46,31400.0,22.1791,22.2103,22.0621,22.1947,31400.0
2008-10-02 13:30:00,28.46,28.53,28.32,28.34,14900.0,22.1947,22.2493,22.0855,22.1011,14900.0
2008-10-02 13:40:00,28.32,28.62,28.23,28.47,23800.0,22.0855,22.3195,22.0153,22.2025,23800.0
2008-10-02 13:50:00,28.46,28.55,28.23,28.38,14100.0,22.1947,22.2649,22.0153,22.1323,14100.0
2008-10-02 14:00:00,28.41,28.47,28.28,28.45,18600.0,22.1557,22.2025,22.0543,22.1869,18600.0
2008-10-02 14:10:00,28.41,28.55,28.33,28.33,28500.0,22.1557,22.2649,22.0933,22.0933,28500.0
2008-10-02 14:20:00,28.33,28.49,28.28,28.44,59200.0,22.0933,22.2181,22.0543,22.1791,59200.0
2008-10-02 14:30:00,28.41,28.48,28.34,28.39,47700.0,22.1557,22.2103,22.1011,22.1401,47700.0
2008-10-02 14:40:00,28.4,28.62,28.37,28.56,36800.0,22.1479,22.3195,22.1245,22.2727,36800.0
2008-10-02 14:50:00,28.59,28.63,28.46,28.62,17900.0,22.2961,22.3273,22.1947,22.3195,17900.0
2008-10-02 15:00:00,28.62,28.62,28.51,28.54,22500.0,22.3195,22.3195,22.2337,22.2571,22500.0
2008-10-02 15:10:00,28.53,28.55,28.33,28.38,28000.0,22.2493,22.2649,22.0933,22.1323,28000.0
2008-10-02 15:20:00,28.36,28.48,28.33,28.45,44400.0,22.1167,22.2103,22.0933,22.1869,44400.0
2008-10-02 15:30:00,28.44,28.5,28.34,28.4,60500.0,22.1791,22.2259,22.1011,22.1479,60500.0
2008-10-02 15:40:00,28.38,28.47,28.35,28.4,75100.0,22.1323,22.2025,22.1089,22.1479,75100.0
2008-10-02 15:50:00,28.39,28.48,28.36,28.4,51700.0,22.1401,22.2103,22.1167,22.1479,51700.0
2008-10-03 09:30:00,28.57,29.32,28.57,29.28,25500.0,22.2805,22.8654,22.2805,22.8342,25500.0
2008-10-03 09:40:00,29.29,29.72,29.28,29.47,19900.0,22.842,23.1773,22.8342,22.9823,19900.0
2008-10-03 09:50:00,29.6,29.66,29.34,29.39,29600.0,23.0837,23.1305,22.881,22.92,29600.0
2008-10-03 10:00:00,29.42,29.45,29.08,29.15,16000.0,22.9433,22.9667,22.6782,22.7328,16000.0
2008-10-03 10:10:00,29.15,29.43,29.09,29.35,28600.0,22.7328,22.9511,22.686,22.8888,28600.0
2008-10-03 10:20:00,29.35,29.43,29.21,29.36,7700.0,22.8888,22.9511,22.7796,22.8966,7700.0
2008-10-03 10:30:00,29.38,29.5,29.29,29.42,12500.0,22.9122,23.0057,22.842,22.9433,12500.0
2008-10-03 10:40:00,29.42,29.42,29.24,29.37,15100.0,22.9433,22.9433,22.803,22.9044,15100.0
2008-10-03 10:50:00,29.32,29.5,29.32,29.46,25200.0,22.8654,23.0057,22.8654,22.9745,25200.0
2008-10-03 11:00:00,29.44,29.56,29.36,29.47,26700.0,22.9589,23.0525,22.8966,22.9823,26700.0
2008-10-03 11:10:00,29.51,29.54,29.29,29.33,12100.0,23.0135,23.0369,22.842,22.8732,12100.0
2008-10-03 11:20:00,29.3,29.3,29.18,29.19,9200.0,22.8498,22.8498,22.7562,22.764,9200.0
2008-10-03 11:30:00,29.2,29.35,29.2,29.35,6500.0,22.7718,22.8888,22.7718,22.8888,6500.0
2008-10-03 11:40:00,29.33,29.38,29.12,29.16,10800.0,22.8732,22.9122,22.7094,22.7406,10800.0
2008-10-03 11:50:00,29.14,29.23,29.06,29.23,7500.0,22.725,22.7952,22.6626,22.7952,7500.0
2008-10-03 12:00:00,29.27,29.31,29.16,29.21,12800.0,22.8264,22.8576,22.7406,22.7796,12800.0
2008-10-03 12:10:00,29.21,29.29,29.12,29.13,6900.0,22.7796,22.842,22.7094,22.7172,6900.0
2008-10-03 12:20:00,29.15,29.19,28.99,29.16,12300.0,22.7328,22.764,22.608,22.7406,12300.0
2008-10-03 12:30:00,29.16,29.39,29.1,29.39,7200.0,22.7406,22.92,22.6938,22.92,7200.0
2008-10-03 12:40:00,29.43,29.51,29.31,29.43,8500.0,22.9511,23.0135,22.8576,22.9511,8500.0
2008-10-03 12:50:00,29.42,29.62,29.42,29.52,7000.0,22.9433,23.0993,22.9433,23.0213,7000.0
2008-10-03 13:00:00,29.55,29.69,29.38,29.68,13900.0,23.0447,23.1539,22.9122,23.1461,13900.0
2008-10-03 13:10:00,29.61,29.67,29.38,29.58,20100.0,23.0915,23.1383,22.9122,23.0681,20100.0
2008-10-03 13:20:00,29.59,29.68,29.12,29.22,47600.0,23.0759,23.1461,22.7094,22.7874,47600.0
2008-10-03 13:30:00,29.24,29.27,28.78,29.01,32400.0,22.803,22.8264,22.4442,22.6236,32400.0
2008-10-03 13:40:00,29.04,29.04,28.52,29.01,16300.0,22.647,22.647,22.2415,22.6236,16300.0
2008-10-03 13:50:00,28.97,29.06,28.65,28.84,23300.0,22.5924,22.6626,22.3429,22.491,23300.0
2008-10-03 14:00:00,28.87,28.87,28.59,28.79,20300.0,22.5144,22.5144,22.2961,22.452,20300.0
2008-10-03 14:10:00,28.77,28.96,28.58,28.73,31900.0,22.4364,22.5846,22.2883,22.4052,31900.0
2008-10-03 14:20:00,28.72,28.77,28.44,28.55,31800.0,22.3974,22.4364,22.1791,22.2649,31800.0
2008-10-03 14:30:00,28.51,28.68,28.31,28.61,34700.0,22.2337,22.3663,22.0777,22.3117,34700.0
2008-10-03 14:40:00,28.62,28.75,28.5,28.57,32500.0,22.3195,22.4208,22.2259,22.2805,32500.0
2008-10-03 14:50:00,28.56,28.85,28.49,28.78,17300.0,22.2727,22.4988,22.2181,22.4442,17300.0
2008-10-03 15:00:00,28.8,29.03,28.76,28.77,25700.0,22.4598,22.6392,22.4286,22.4364,25700.0
2008-10-03 15:10:00,28.79,28.88,28.53,28.57,23800.0,22.452,22.5222,22.2493,22.2805,23800.0
2008-10-03 15:20:00,28.53,28.62,28.29,28.36,27800.0,22.2493,22.3195,22.0621,22.1167,27800.0
2008-10-03 15:30:00,28.4,28.53,28.28,28.3,26700.0,22.1479,22.2493,22.0543,22.0699,26700.0
2008-10-03 15:40:00,28.29,28.29,27.95,28.01,29300.0,22.0621,22.0621,21.797,21.8438,29300.0
2008-10-03 15:50:00,28.0,28.15,28.0,28.06,42900.0,21.836,21.9529,21.836,21.8827,42900.0
2008-10-06 09:30:00,27.25,27.57,27.09,27.57,17400.0,21.2511,21.5006,21.1263,21.5006,17400.0
2008-10-06 09:40:00,27.5,27.53,26.98,27.0,10400.0,21.446,21.4694,21.0405,21.0561,10400.0
2008-10-06 09:50:00,26.94,26.96,26.27,26.44,19800.0,21.0093,21.0249,20.4868,20.6194,19800.0
2008-10-06 10:00:00,26.5,26.5,26.11,26.32,42100.0,20.6662,20.6662,20.362,20.5258,42100.0
2008-10-06 10:10:00,26.32,26.39,25.69,25.75,36400.0,20.5258,20.5804,20.0345,20.0813,36400.0
2008-10-06 10:20:00,25.75,25.9,25.58,25.66,29200.0,20.0813,20.1983,19.9487,20.0111,29200.0
2008-10-06 10:30:00,25.58,25.71,25.07,25.07,24900.0,19.9487,20.0501,19.551,19.551,24900.0
2008-10-06 10:40:00,25.13,25.27,24.65,25.21,50300.0,19.5978,19.7069,19.2234,19.6602,50300.0
2008-10-06 10:50:00,25.2,25.65,25.2,25.62,41100.0,19.6524,20.0033,19.6524,19.9799,41100.0
2008-10-06 11:00:00,25.7,25.71,25.39,25.59,64500.0,20.0423,20.0501,19.8005,19.9565,64500.0
2008-10-06 11:10:00,25.6,25.69,25.43,25.53,60100.0,19.9643,20.0345,19.8317,19.9097,60100.0
2008-10-06 11:20:00,25.52,25.67,25.37,25.55,56200.0,19.9019,20.0189,19.7849,19.9253,56200.0
2008-10-06 11:30:00,25.52,25.52,25.24,25.39,27800.0,19.9019,19.9019,19.6836,19.8005,27800.0
2008-10-06 11:40:00,25.39,25.45,25.02,25.03,28300.0,19.8005,19.8473,19.512,19.5198,28300.0
2008-10-06 11:50:00,25.02,25.38,25.0,25.31,28400.0,19.512,19.7927,19.4964,19.7381,28400.0
2008-10-06 12:00:00,25.3,25.6,25.3,25.36,24100.0,19.7303,19.9643,19.7303,19.7771,24100.0
2008-10-06 12:10:00,25.31,25.41,25.2,25.36,23100.0,19.7381,19.8161,19.6524,19.7771,23100.0
2008-10-06 12:20:00,25.42,25.54,25.33,25.48,21300.0,19.8239,19.9175,19.7537,19.8707,21300.0
2008-10-06 12:30:00,25.46,25.58,25.19,25.2,20400.0,19.8551,19.9487,19.6446,19.6524,20400.0
2008-10-06 12:40:00,25.2,25.36,25.09,25.31,24000.0,19.6524,19.7771,19.5666,19.7381,24000.0
2008-10-06 12:50:00,25.37,25.44,25.23,25.29,18100.0,19.7849,19.8395,19.6758,19.7225,18100.0
2008-10-06 13:00:00,25.27,25.48,25.2,25.3,50000.0,19.7069,19.8707,19.6524,19.7303,50000.0
2008-10-06 13:10:00,25.27,25.36,25.14,25.29,15200.0,19.7069,19.7771,19.6056,19.7225,15200.0
2008-10-06 13:20:00,25.3,25.44,25.21,25.21,25500.0,19.7303,19.8395,19.6602,19.6602,25500.0
2008-10-06 13:30:00,25.19,25.19,25.0,25.11,17400.0,19.6446,19.6446,19.4964,19.5822,17400.0
2008-10-06 13:40:00,25.09,25.23,24.85,24.85,65200.0,19.5666,19.6758,19.3794,19.3794,65200.0
2008-10-06 13:50:00,24.91,25.25,24.82,25.09,25200.0,19.4262,19.6914,19.356,19.5666,25200.0
2008-10-06 14:00:00,25.1,25.22,24.92,24.97,31300.0,19.5744,19.668,19.434,19.473,31300.0
2008-10-06 14:10:00,24.97,25.13,24.79,24.79,35500.0,19.473,19.5978,19.3326,19.3326,35500.0
2008-10-06 14:20:00,24.77,24.82,24.36,24.43,61100.0,19.317,19.356,18.9973,19.0519,61100.0
2008-10-06 14:30:00,24.43,24.68,24.27,24.55,31800.0,19.0519,19.2468,18.9271,19.1455,31800.0
2008-10-06 14:40:00,24.53,24.53,24.23,24.35,31700.0,19.1299,19.1299,18.8959,18.9895,31700.0
2008-10-06 14:50:00,24.38,24.75,24.3,24.69,24800.0,19.0129,19.3014,18.9505,19.2546,24800.0
2008-10-06 15:00:00,24.67,25.14,24.49,25.12,51200.0,19.239,19.6056,19.0987,19.59,51200.0
2008-10-06 15:10:00,25.12,25.72,25.08,25.68,41500.0,19.59,20.0579,19.5588,20.0267,41500.0
2008-10-06 15:20:00,25.73,26.11,25.57,26.11,75000.0,20.0657,20.362,19.9409,20.362,75000.0
2008-10-06 15:30:00,26.11,26.11,25.76,25.95,66200.0,20.362,20.362,20.0891,20.2372,66200.0
2008-10-06 15:40:00,25.95,26.55,25.78,26.51,109600.0,20.2372,20.7052,20.1047,20.674,109600.0
2008-10-06 15:50:00,26.51,26.89,26.37,26.46,124300.0,20.674,20.9703,20.5648,20.635,124300.0
2008-10-07 09:30:00,26.63,26.76,26.06,26.47,30100.0,20.7676,20.8689,20.323,20.6428,30100.0
2008-10-07 09:40:00,26.48,26.74,26.22,26.42,44200.0,20.6506,20.8533,20.4478,20.6038,44200.0
2008-10-07 09:50:00,26.41,26.42,25.86,26.24,68000.0,20.596,20.6038,20.1671,20.4634,68000.0
2008-10-07 10:00:00,26.27,26.4,25.91,26.21,46100.0,20.4868,20.5882,20.2061,20.44,46100.0
2008-10-07 10:10:00,26.2,26.45,26.1,26.31,52400.0,20.4322,20.6272,20.3542,20.518,52400.0
2008-10-07 10:20:00,26.29,26.63,26.18,26.61,35800.0,20.5024,20.7676,20.4166,20.752,35800.0
2008-10-07 10:30:00,26.63,26.73,26.35,26.58,39200.0,20.7676,20.8455,20.5492,20.7286,39200.0
2008-10-07 10:40:00,26.58,26.6,26.08,26.37,19700.0,20.7286,20.7442,20.3386,20.5648,19700.0
2008-10-07 10:50:00,26.31,26.36,25.99,26.09,20400.0,20.518,20.557,20.2684,20.3464,20400.0
2008-10-07 11:00:00,26.09,26.23,25.88,25.91,31600.0,20.3464,20.4556,20.1827,20.2061,31600.0
2008-10-07 11:10:00,25.92,26.0,25.78,25.83,44300.0,20.2139,20.2762,20.1047,20.1437,44300.0
2008-10-07 11:20:00,25.83,25.84,25.37,25.73,24500.0,20.1437,20.1515,19.7849,20.0657,24500.0
2008-10-07 11:30:00,25.72,25.82,25.6,25.75,25100.0,20.0579,20.1359,19.9643,20.0813,25100.0
2008-10-07 11:40:00,25.75,26.1,25.63,26.05,25900.0,20.0813,20.3542,19.9877,20.3152,25900.0
2008-10-07 11:50:00,26.04,26.04,25.7,25.73,26000.0,20.3074,20.3074,20.0423,20.0657,26000.0
2008-10-07 12:00:00,25.76,25.81,25.41,25.41,17600.0,20.0891,20.1281,19.8161,19.8161,17600.0
2008-10-07 12:10:00,25.41,25.71,25.38,25.64,27700.0,19.8161,20.0501,19.7927,19.9955,27700.0
2008-10-07 12:20:00,25.67,25.75,25.19,25.31,19500.0,20.0189,20.0813,19.6446,19.7381,19500.0
2008-10-07 12:30:00,25.34,25.42,25.03,25.14,34700.0,19.7615,19.8239,19.5198,19.6056,34700.0
2008-10-07 12:40:00,25.2,25.34,25.09,25.2,17600.0,19.6524,19.7615,19.5666,19.6524,17600.0
2008-10-07 12:50:00,25.18,25.32,25.16,25.28,23700.0,19.6368,19.7459,19.6212,19.7147,23700.0
2008-10-07 13:00:00,25.26,25.58,25.26,25.52,16200.0,19.6991,19.9487,19.6991,19.9019,16200.0
2008-10-07 13:10:00,25.48,25.56,25.19,25.31,15200.0,19.8707,19.9331,19.6446,19.7381,15200.0
2008-10-07 13:20:00,25.3,25.3,24.85,25.0,14700.0,19.7303,19.7303,19.3794,19.4964,14700.0
2008-10-07 13:30:00,25.0,25.24,24.95,25.19,14700.0,19.4964,19.6836,19.4574,19.6446,14700.0
2008-10-07 13:40:00,25.17,25.17,24.6,24.69,28500.0,19.629,19.629,19.1844,19.2546,28500.0
2008-10-07 13:50:00,24.66,24.78,24.48,24.5,21300.0,19.2312,19.3248,19.0909,19.1065,21300.0
2008-10-07 14:00:00,24.44,24.78,24.36,24.68,15000.0,19.0597,19.3248,18.9973,19.2468,15000.0
2008-10-07 14:10:00,24.64,24.97,24.35,24.87,38000.0,19.2156,19.473,18.9895,19.395,38000.0
2008-10-07 14:20:00,24.91,25.21,24.88,25.03,24300.0,19.4262,19.6602,19.4028,19.5198,24300.0
2008-10-07 14:30:00,25.07,25.35,25.01,25.08,27100.0,19.551,19.7693,19.5042,19.5588,27100.0
2008-10-07 14:40:00,25.11,25.38,24.88,25.21,28300.0,19.5822,19.7927,19.4028,19.6602,28300.0
2008-10-07 14:50:00,25.21,25.27,24.84,24.94,22200.0,19.6602,19.7069,19.3716,19.4496,22200.0
2008-10-07 15:00:00,24.91,24.94,24.59,24.8,28300.0,19.4262,19.4496,19.1766,19.3404,28300.0
2008-10-07 15:10:00,24.76,24.97,24.48,24.65,35600.0,19.3092,19.473,19.0909,19.2234,35600.0
2008-10-07 15:20:00,24.6,24.64,24.34,24.55,40000.0,19.1844,19.2156,18.9817,19.1455,40000.0
2008-10-07 15:30:00,24.56,24.67,24.4,24.42,34400.0,19.1533,19.239,19.0285,19.0441,34400.0
2008-10-07 15:40:00,24.45,24.45,24.09,24.14,76000.0,19.0675,19.0675,18.7867,18.8257,76000.0
2008-10-07 15:50:00,24.14,24.23,23.95,24.02,84600.0,18.8257,18.8959,18.6775,18.7321,84600.0
2008-10-08 09:30:00,23.6,23.86,23.0,23.7,53300.0,18.4046,18.6074,17.9367,18.4826,53300.0
2008-10-08 09:40:00,23.68,24.69,23.44,24.52,99400.0,18.467,19.2546,18.2798,19.1221,99400.0
2008-10-08 09:50:00,24.53,24.89,24.27,24.81,58300.0,19.1299,19.4106,18.9271,19.3482,58300.0
2008-10-08 10:00:00,24.86,25.7,24.86,25.16,96300.0,19.3872,20.0423,19.3872,19.6212,96300.0
2008-10-08 10:10:00,25.12,25.35,24.89,24.94,66700.0,19.59,19.7693,19.4106,19.4496,66700.0
2008-10-08 10:20:00,24.91,24.95,24.26,24.71,73300.0,19.4262,19.4574,18.9193,19.2702,73300.0
2008-10-08 10:30:00,24.69,24.94,24.31,24.51,33400.0,19.2546,19.4496,18.9583,19.1143,33400.0
2008-10-08 10:40:00,24.55,24.56,24.05,24.2,45600.0,19.1455,19.1533,18.7555,18.8725,45600.0
2008-10-08 10:50:00,24.2,24.79,24.18,24.6,45700.0,18.8725,19.3326,18.8569,19.1844,45700.0
2008-10-08 11:00:00,24.58,24.86,24.42,24.71,41000.0,19.1688,19.3872,19.0441,19.2702,41000.0
2008-10-08 11:10:00,24.71,24.75,24.49,24.75,32500.0,19.2702,19.3014,19.0987,19.3014,32500.0
2008-10-08 11:20:00,24.76,25.24,24.73,24.83,47800.0,19.3092,19.6836,19.2858,19.3638,47800.0
2008-10-08 11:30:00,24.8,24.93,24.5,24.66,39400.0,19.3404,19.4418,19.1065,19.2312,39400.0
2008-10-08 11:40:00,24.69,24.75,24.08,24.28,88700.0,19.2546,19.3014,18.7789,18.9349,88700.0
2008-10-08 11:50:00,24.27,24.52,24.19,24.47,57200.0,18.9271,19.1221,18.8647,19.0831,57200.0
2008-10-08 12:00:00,24.49,24.54,24.18,24.25,58900.0,19.0987,19.1377,18.8569,18.9115,58900.0
2008-10-08 12:10:00,24.28,24.69,24.15,24.5,43500.0,18.9349,19.2546,18.8335,19.1065,43500.0
2008-10-08 12:20:00,24.45,24.56,24.15,24.23,32400.0,19.0675,19.1533,18.8335,18.8959,32400.0
2008-10-08 12:30:00,24.23,24.6,24.04,24.47,61400.0,18.8959,19.1844,18.7477,19.0831,61400.0
2008-10-08 12:40:00,24.49,24.89,24.27,24.45,46900.0,19.0987,19.4106,18.9271,19.0675,46900.0
2008-10-08 12:50:00,24.46,24.84,24.42,24.71,32900.0,19.0753,19.3716,19.0441,19.2702,32900.0
2008-10-08 13:00:00,24.72,25.31,24.72,25.28,62300.0,19.278,19.7381,19.278,19.7147,62300.0
2008-10-08 13:10:00,25.32,25.48,24.42,25.43,63000.0,19.7459,19.8707,19.0441,19.8317,63000.0
2008-10-08 13:20:00,25.5,25.55,25.01,25.01,40400.0,19.8863,19.9253,19.5042,19.5042,40400.0
2008-10-08 13:30:00,25.03,25.38,24.92,25.2,48800.0,19.5198,19.7927,19.434,19.6524,48800.0
2008-10-08 13:40:00,25.2,25.43,25.14,25.17,36200.0,19.6524,19.8317,19.6056,19.629,36200.0
2008-10-08 13:50:00,25.19,25.57,25.17,25.47,36400.0,19.6446,19.9409,19.629,19.8629,36400.0
2008-10-08 14:00:00,25.47,25.6,25.28,25.48,34100.0,19.8629,19.9643,19.7147,19.8707,34100.0
2008-10-08 14:10:00,25.47,25.55,25.28,25.46,34200.0,19.8629,19.9253,19.7147,19.8551,34200.0
2008-10-08 14:20:00,25.47,25.82,25.4,25.54,49500.0,19.8629,20.1359,19.8083,19.9175,49500.0
2008-10-08 14:30:00,25.58,25.83,25.48,25.66,45200.0,19.9487,20.1437,19.8707,20.0111,45200.0
2008-10-08 14:40:00,25.66,25.7,25.46,25.66,51000.0,20.0111,20.0423,19.8551,20.0111,51000.0
2008-10-08 14:50:00,25.71,26.29,25.67,26.11,88100.0,20.0501,20.5024,20.0189,20.362,88100.0
2008-10-08 15:00:00,26.06,26.32,25.79,26.08,108900.0,20.323,20.5258,20.1125,20.3386,108900.0
2008-10-08 15:10:00,26.09,26.46,25.96,26.46,28300.0,20.3464,20.635,20.245,20.635,28300.0
2008-10-08 15:20:00,26.43,26.53,26.1,26.19,44900.0,20.6116,20.6896,20.3542,20.4244,44900.0
2008-10-08 15:30:00,26.21,26.42,25.87,25.87,48100.0,20.44,20.6038,20.1749,20.1749,48100.0
2008-10-08 15:40:00,25.83,25.96,25.31,25.36,56500.0,20.1437,20.245,19.7381,19.7771,56500.0
2008-10-08 15:50:00,25.37,25.46,24.89,24.99,74200.0,19.7849,19.8551,19.4106,19.4886,74200.0
2008-10-09 09:30:00,25.24,25.39,24.96,25.02,10700.0,19.6836,19.8005,19.4652,19.512,10700.0
2008-10-09 09:40:00,25.13,25.76,25.13,25.58,22500.0,19.5978,20.0891,19.5978,19.9487,22500.0
2008-10-09 09:50:00,25.59,26.06,25.58,25.86,59700.0,19.9565,20.323,19.9487,20.1671,59700.0
2008-10-09 10:00:00,25.86,26.28,25.61,26.19,49400.0,20.1671,20.4946,19.9721,20.4244,49400.0
2008-10-09 10:10:00,26.2,26.31,25.92,25.97,51500.0,20.4322,20.518,20.2139,20.2528,51500.0
2008-10-09 10:20:00,25.95,26.0,25.59,25.69,10800.0,20.2372,20.2762,19.9565,20.0345,10800.0
2008-10-09 10:30:00,25.63,25.69,25.34,25.34,19200.0,19.9877,20.0345,19.7615,19.7615,19200.0
2008-10-09 10:40:00,25.31,25.45,24.99,25.36,39600.0,19.7381,19.8473,19.4886,19.7771,39600.0
2008-10-09 10:50:00,25.37,25.37,24.88,24.95,39700.0,19.7849,19.7849,19.4028,19.4574,39700.0
2008-10-09 11:00:00,24.95,24.98,24.42,24.85,42500.0,19.4574,19.4808,19.0441,19.3794,42500.0
2008-10-09 11:10:00,24.83,25.22,24.8,25.02,16600.0,19.3638,19.668,19.3404,19.512,16600.0
2008-10-09 11:20:00,25.07,25.3,24.98,25.3,17500.0,19.551,19.7303,19.4808,19.7303,17500.0
2008-10-09 11:30:00,25.27,25.55,25.26,25.44,36900.0,19.7069,19.9253,19.6991,19.8395,36900.0
2008-10-09 11:40:00,25.41,25.74,25.32,25.52,54700.0,19.8161,20.0735,19.7459,19.9019,54700.0
2008-10-09 11:50:00,25.52,25.68,25.37,25.52,41400.0,19.9019,20.0267,19.7849,19.9019,41400.0
2008-10-09 12:00:00,25.48,25.65,25.37,25.65,12400.0,19.8707,20.0033,19.7849,20.0033,12400.0
2008-10-09 12:10:00,25.56,25.82,25.53,25.76,15200.0,19.9331,20.1359,19.9097,20.0891,15200.0
2008-10-09 12:20:00,25.76,25.95,25.74,25.77,19400.0,20.0891,20.2372,20.0735,20.0969,19400.0
2008-10-09 12:30:00,25.8,25.9,25.69,25.75,16700.0,20.1203,20.1983,20.0345,20.0813,16700.0
2008-10-09 12:40:00,25.75,25.78,25.38,25.46,45800.0,20.0813,20.1047,19.7927,19.8551,45800.0
2008-10-09 12:50:00,25.42,25.83,25.42,25.71,23200.0,19.8239,20.1437,19.8239,20.0501,23200.0
2008-10-09 13:00:00,25.75,25.8,25.57,25.66,12100.0,20.0813,20.1203,19.9409,20.0111,12100.0
2008-10-09 13:10:00,25.68,26.08,25.64,25.67,25100.0,20.0267,20.3386,19.9955,20.0189,25100.0
2008-10-09 13:20:00,25.67,25.93,25.42,25.68,27500.0,20.0189,20.2217,19.8239,20.0267,27500.0
2008-10-09 13:30:00,25.74,25.84,25.47,25.51,28100.0,20.0735,20.1515,19.8629,19.8941,28100.0
2008-10-09 13:40:00,25.49,25.53,25.33,25.34,25100.0,19.8785,19.9097,19.7537,19.7615,25100.0
2008-10-09 13:50:00,25.36,25.4,25.2,25.29,30200.0,19.7771,19.8083,19.6524,19.7225,30200.0
2008-10-09 14:00:00,25.27,25.4,25.13,25.21,25700.0,19.7069,19.8083,19.5978,19.6602,25700.0
2008-10-09 14:10:00,25.21,25.27,24.91,24.92,38400.0,19.6602,19.7069,19.4262,19.434,38400.0
2008-10-09 14:20:00,24.92,24.96,24.77,24.77,28900.0,19.434,19.4652,19.317,19.317,28900.0
2008-10-09 14:30:00,24.81,24.91,24.59,24.61,32200.0,19.3482,19.4262,19.1766,19.1922,32200.0
2008-10-09 14:40:00,24.63,24.84,24.52,24.59,18700.0,19.2078,19.3716,19.1221,19.1766,18700.0
2008-10-09 14:50:00,24.55,24.59,24.36,24.39,19000.0,19.1455,19.1766,18.9973,19.0207,19000.0
2008-10-09 15:00:00,24.41,24.44,24.07,24.33,30600.0,19.0363,19.0597,18.7711,18.9739,30600.0
2008-10-09 15:10:00,24.36,24.36,23.79,23.87,58100.0,18.9973,18.9973,18.5528,18.6151,58100.0
2008-10-09 15:20:00,23.86,23.98,23.71,23.92,96700.0,18.6074,18.7009,18.4904,18.6541,96700.0
2008-10-09 15:30:00,23.86,24.07,23.83,23.84,86000.0,18.6074,18.7711,18.584,18.5918,86000.0
2008-10-09 15:40:00,23.85,23.92,23.3,23.43,144700.0,18.5996,18.6541,18.1706,18.272,144700.0
2008-10-09 15:50:00,23.43,23.95,23.3,23.58,114000.0,18.272,18.6775,18.1706,18.389,114000.0
2008-10-10 09:30:00,23.9,25.27,21.78,22.3,78500.0,18.6385,19.7069,16.9853,17.3908,78500.0
2008-10-10 09:40:00,22.17,23.95,22.17,22.89,52000.0,17.2894,18.6775,17.2894,17.8509,52000.0
2008-10-10 09:50:00,22.96,23.11,22.67,22.93,73900.0,17.9055,18.0225,17.6793,17.8821,73900.0
2008-10-10 10:00:00,22.93,23.74,22.73,23.38,103200.0,17.8821,18.5138,17.7261,18.233,103200.0
2008-10-10 10:10:00,23.39,23.72,22.95,22.98,50800.0,18.2408,18.4982,17.8977,17.9211,50800.0
2008-10-10 10:20:00,22.98,23.26,22.77,22.92,51200.0,17.9211,18.1394,17.7573,17.8743,51200.0
2008-10-10 10:30:00,22.98,23.0,22.47,22.52,28000.0,17.9211,17.9367,17.5234,17.5623,28000.0
2008-10-10 10:40:00,22.49,22.62,22.05,22.62,43900.0,17.5389,17.6403,17.1958,17.6403,43900.0
2008-10-10 10:50:00,22.53,22.68,22.16,22.16,43700.0,17.5701,17.6871,17.2816,17.2816,43700.0
2008-10-10 11:00:00,22.25,22.49,22.0,22.13,39400.0,17.3518,17.5389,17.1568,17.2582,39400.0
2008-10-10 11:10:00,22.08,22.42,21.8,22.14,29100.0,17.2192,17.4844,17.0008,17.266,29100.0
2008-10-10 11:20:00,22.1,22.2,21.75,21.85,31400.0,17.2348,17.3128,16.9619,17.0398,31400.0
2008-10-10 11:30:00,21.85,21.85,21.54,21.75,30500.0,17.0398,17.0398,16.7981,16.9619,30500.0
2008-10-10 11:40:00,21.75,21.94,21.48,21.53,30100.0,16.9619,17.11,16.7513,16.7903,30100.0
2008-10-10 11:50:00,21.48,21.62,21.25,21.53,47300.0,16.7513,16.8605,16.5719,16.7903,47300.0
2008-10-10 12:00:00,21.48,21.78,21.34,21.41,39300.0,16.7513,16.9853,16.6421,16.6967,39300.0
2008-10-10 12:10:00,21.41,21.91,21.38,21.81,28100.0,16.6967,17.0866,16.6733,17.0086,28100.0
2008-10-10 12:20:00,21.74,22.08,21.72,21.81,35500.0,16.9541,17.2192,16.9385,17.0086,35500.0
2008-10-10 12:30:00,21.79,21.9,21.56,21.71,34400.0,16.9931,17.0788,16.8137,16.9307,34400.0
2008-10-10 12:40:00,21.61,22.17,21.6,22.02,46000.0,16.8527,17.2894,16.8449,17.1724,46000.0
2008-10-10 12:50:00,22.02,22.25,22.02,22.25,79400.0,17.1724,17.3518,17.1724,17.3518,79400.0
2008-10-10 13:00:00,22.19,22.25,22.1,22.16,27300.0,17.305,17.3518,17.2348,17.2816,27300.0
2008-10-10 13:10:00,22.15,22.15,21.88,21.94,56100.0,17.2738,17.2738,17.0632,17.11,56100.0
2008-10-10 13:20:00,21.93,22.15,21.83,22.02,18600.0,17.1022,17.2738,17.0242,17.1724,18600.0
2008-10-10 13:30:00,22.04,22.04,21.56,21.8,32800.0,17.188,17.188,16.8137,17.0008,32800.0
2008-10-10 13:40:00,21.8,21.8,20.99,21.02,37800.0,17.0008,17.0008,16.3692,16.3926,37800.0
2008-10-10 13:50:00,21.05,21.41,21.03,21.36,42500.0,16.416,16.6967,16.4004,16.6577,42500.0
2008-10-10 14:00:00,21.37,22.1,21.16,22.1,77000.0,16.6655,17.2348,16.5017,17.2348,77000.0
2008-10-10 14:10:00,22.1,22.19,21.65,21.65,48200.0,17.2348,17.305,16.8839,16.8839,48200.0
2008-10-10 14:20:00,21.62,21.84,21.29,21.35,33700.0,16.8605,17.032,16.6031,16.6499,33700.0
2008-10-10 14:30:00,21.37,21.59,21.21,21.35,34800.0,16.6655,16.8371,16.5407,16.6499,34800.0
2008-10-10 14:40:00,21.36,21.62,21.21,21.47,32400.0,16.6577,16.8605,16.5407,16.7435,32400.0
2008-10-10 14:50:00,21.47,21.47,21.0,21.35,41200.0,16.7435,16.7435,16.377,16.6499,41200.0
2008-10-10 15:00:00,21.31,21.75,21.15,21.51,43900.0,16.6187,16.9619,16.4939,16.7747,43900.0
2008-10-10 15:10:00,21.54,22.63,21.5,22.43,85600.0,16.7981,17.6481,16.7669,17.4922,85600.0
2008-10-10 15:20:00,22.51,23.03,22.35,22.91,55500.0,17.5545,17.9601,17.4298,17.8665,55500.0
2008-10-10 15:30:00,22.9,23.69,22.83,23.38,63000.0,17.8587,18.4748,17.8041,18.233,63000.0
2008-10-10 15:40:00,23.36,23.36,22.59,22.77,64100.0,18.2174,18.2174,17.6169,17.7573,64100.0
2008-10-10 15:50:00,22.72,22.88,22.5,22.55,64800.0,17.7183,17.8431,17.5467,17.5857,64800.0
2008-10-13 09:30:00,23.53,23.85,23.48,23.74,27300.0,18.35,18.5996,18.311,18.5138,27300.0
2008-10-13 09:40:00,23.71,24.13,23.7,24.01,39400.0,18.4904,18.8179,18.4826,18.7243,39400.0
2008-10-13 09:50:00,24.0,24.6,23.83,24.59,39100.0,18.7165,19.1844,18.584,19.1766,39100.0
2008-10-13 10:00:00,24.56,24.68,23.97,24.05,37800.0,19.1533,19.2468,18.6931,18.7555,37800.0
2008-10-13 10:10:00,24.01,24.29,23.95,24.25,8500.0,18.7243,18.9427,18.6775,18.9115,8500.0
2008-10-13 10:20:00,24.29,24.72,24.29,24.63,13700.0,18.9427,19.278,18.9427,19.2078,13700.0
2008-10-13 10:30:00,24.66,24.72,24.37,24.62,33200.0,19.2312,19.278,19.0051,19.2,33200.0
2008-10-13 10:40:00,24.62,24.65,24.45,24.47,31000.0,19.2,19.2234,19.0675,19.0831,31000.0
2008-10-13 10:50:00,24.44,24.62,24.42,24.46,14200.0,19.0597,19.2,19.0441,19.0753,14200.0
2008-10-13 11:00:00,24.45,24.54,24.36,24.43,28100.0,19.0675,19.1377,18.9973,19.0519,28100.0
2008-10-13 11:10:00,24.4,24.46,24.15,24.15,15600.0,19.0285,19.0753,18.8335,18.8335,15600.0
2008-10-13 11:20:00,24.16,24.35,24.12,24.34,11300.0,18.8413,18.9895,18.8101,18.9817,11300.0
2008-10-13 11:30:00,24.36,24.54,24.3,24.54,9800.0,18.9973,19.1377,18.9505,19.1377,9800.0
2008-10-13 11:40:00,24.58,24.7,24.44,24.45,25300.0,19.1688,19.2624,19.0597,19.0675,25300.0
2008-10-13 11:50:00,24.45,24.47,24.23,24.33,14900.0,19.0675,19.0831,18.8959,18.9739,14900.0
2008-10-13 12:00:00,24.36,24.5,24.31,24.39,21400.0,18.9973,19.1065,18.9583,19.0207,21400.0
2008-10-13 12:10:00,24.41,24.47,24.32,24.35,26600.0,19.0363,19.0831,18.9661,18.9895,26600.0
2008-10-13 12:20:00,24.34,24.38,24.25,24.36,13900.0,18.9817,19.0129,18.9115,18.9973,13900.0
2008-10-13 12:30:00,24.36,24.37,24.24,24.26,23600.0,18.9973,19.0051,18.9037,18.9193,23600.0
2008-10-13 12:40:00,24.26,24.48,24.26,24.47,14300.0,18.9193,19.0909,18.9193,19.0831,14300.0
2008-10-13 12:50:00,24.46,24.46,24.23,24.38,14500.0,19.0753,19.0753,18.8959,19.0129,14500.0
2008-10-13 13:00:00,24.42,24.49,24.42,24.48,21800.0,19.0441,19.0987,19.0441,19.0909,21800.0
2008-10-13 13:10:00,24.45,24.46,24.2,24.25,22800.0,19.0675,19.0753,18.8725,18.9115,22800.0
2008-10-13 13:20:00,24.24,24.27,24.2,24.2,19200.0,18.9037,18.9271,18.8725,18.8725,19200.0
2008-10-13 13:30:00,24.2,24.27,24.17,24.23,23600.0,18.8725,18.9271,18.8491,18.8959,23600.0
2008-10-13 13:40:00,24.24,24.25,24.06,24.14,21200.0,18.9037,18.9115,18.7633,18.8257,21200.0
2008-10-13 13:50:00,24.11,24.2,24.0,24.18,12700.0,18.8023,18.8725,18.7165,18.8569,12700.0
2008-10-13 14:00:00,24.14,24.19,23.95,23.99,14200.0,18.8257,18.8647,18.6775,18.7087,14200.0
2008-10-13 14:10:00,23.99,24.15,23.99,24.14,17100.0,18.7087,18.8335,18.7087,18.8257,17100.0
2008-10-13 14:20:00,24.14,24.18,23.86,23.87,14500.0,18.8257,18.8569,18.6074,18.6151,14500.0
2008-10-13 14:30:00,23.87,24.16,23.8,24.14,24200.0,18.6151,18.8413,18.5606,18.8257,24200.0
2008-10-13 14:40:00,24.15,24.33,24.15,24.33,18200.0,18.8335,18.9739,18.8335,18.9739,18200.0
2008-10-13 14:50:00,24.35,24.55,24.2,24.49,21600.0,18.9895,19.1455,18.8725,19.0987,21600.0
2008-10-13 15:00:00,24.49,24.58,24.36,24.39,57600.0,19.0987,19.1688,18.9973,19.0207,57600.0
2008-10-13 15:10:00,24.38,24.47,24.3,24.42,36500.0,19.0129,19.0831,18.9505,19.0441,36500.0
2008-10-13 15:20:00,24.41,24.69,24.34,24.65,45600.0,19.0363,19.2546,18.9817,19.2234,45600.0
2008-10-13 15:30:00,24.63,24.85,24.54,24.8,45800.0,19.2078,19.3794,19.1377,19.3404,45800.0
2008-10-13 15:40:00,24.78,25.18,24.76,25.14,49400.0,19.3248,19.6368,19.3092,19.6056,49400.0
2008-10-13 15:50:00,25.18,25.57,25.13,25.57,114700.0,19.6368,19.9409,19.5978,19.9409,114700.0
2008-10-14 09:30:00,26.54,27.82,26.54,27.1,38800.0,20.6974,21.6956,20.6974,21.1341,38800.0
2008-10-14 09:40:00,27.05,27.05,26.32,26.59,36100.0,21.0951,21.0951,20.5258,20.7364,36100.0
2008-10-14 09:50:00,26.64,26.82,26.1,26.1,43200.0,20.7753,20.9157,20.3542,20.3542,43200.0
2008-10-14 10:00:00,26.15,26.64,26.0,26.24,40600.0,20.3932,20.7753,20.2762,20.4634,40600.0
2008-10-14 10:10:00,26.21,26.54,25.98,26.51,33400.0,20.44,20.6974,20.2606,20.674,33400.0
2008-10-14 10:20:00,26.46,26.68,26.27,26.47,27500.0,20.635,20.8065,20.4868,20.6428,27500.0
2008-10-14 10:30:00,26.51,26.52,25.99,26.08,19100.0,20.674,20.6818,20.2684,20.3386,19100.0
2008-10-14 10:40:00,26.12,26.2,25.43,25.72,32400.0,20.3698,20.4322,19.8317,20.0579,32400.0
2008-10-14 10:50:00,25.7,26.05,25.7,25.97,18500.0,20.0423,20.3152,20.0423,20.2528,18500.0
2008-10-14 11:00:00,25.96,25.98,25.59,25.81,29300.0,20.245,20.2606,19.9565,20.1281,29300.0
2008-10-14 11:10:00,25.84,26.02,25.58,25.82,25000.0,20.1515,20.2918,19.9487,20.1359,25000.0
2008-10-14 11:20:00,25.8,26.11,25.63,26.08,13000.0,20.1203,20.362,19.9877,20.3386,13000.0
2008-10-14 11:30:00,26.03,26.19,25.86,25.98,21400.0,20.2996,20.4244,20.1671,20.2606,21400.0
2008-10-14 11:40:00,26.02,26.34,25.96,26.24,17000.0,20.2918,20.5414,20.245,20.4634,17000.0
2008-10-14 11:50:00,26.27,26.27,25.92,25.97,8800.0,20.4868,20.4868,20.2139,20.2528,8800.0
2008-10-14 12:00:00,25.95,25.95,25.61,25.81,12100.0,20.2372,20.2372,19.9721,20.1281,12100.0
2008-10-14 12:10:00,25.79,25.92,25.75,25.8,10300.0,20.1125,20.2139,20.0813,20.1203,10300.0
2008-10-14 12:20:00,25.81,25.86,25.69,25.79,8300.0,20.1281,20.1671,20.0345,20.1125,8300.0
2008-10-14 12:30:00,25.8,25.98,25.72,25.96,17200.0,20.1203,20.2606,20.0579,20.245,17200.0
2008-10-14 12:40:00,25.98,26.05,25.84,25.99,8500.0,20.2606,20.3152,20.1515,20.2684,8500.0
2008-10-14 12:50:00,26.06,26.06,25.62,25.66,12600.0,20.323,20.323,19.9799,20.0111,12600.0
2008-10-14 13:00:00,25.65,25.65,25.5,25.58,20600.0,20.0033,20.0033,19.8863,19.9487,20600.0
2008-10-14 13:10:00,25.56,25.58,25.33,25.43,15100.0,19.9331,19.9487,19.7537,19.8317,15100.0
2008-10-14 13:20:00,25.44,25.51,25.34,25.37,14500.0,19.8395,19.8941,19.7615,19.7849,14500.0
2008-10-14 13:30:00,25.38,25.54,25.31,25.31,12300.0,19.7927,19.9175,19.7381,19.7381,12300.0
2008-10-14 13:40:00,25.26,25.55,25.17,25.39,22800.0,19.6991,19.9253,19.629,19.8005,22800.0
2008-10-14 13:50:00,25.38,25.38,25.02,25.16,18200.0,19.7927,19.7927,19.512,19.6212,18200.0
2008-10-14 14:00:00,25.13,25.23,25.0,25.07,37000.0,19.5978,19.6758,19.4964,19.551,37000.0
2008-10-14 14:10:00,25.03,25.23,24.92,25.0,81200.0,19.5198,19.6758,19.434,19.4964,81200.0
2008-10-14 14:20:00,25.0,25.3,24.93,25.29,35100.0,19.4964,19.7303,19.4418,19.7225,35100.0
2008-10-14 14:30:00,25.3,25.36,25.0,25.08,23000.0,19.7303,19.7771,19.4964,19.5588,23000.0
2008-10-14 14:40:00,25.08,25.09,24.67,24.72,27100.0,19.5588,19.5666,19.239,19.278,27100.0
2008-10-14 14:50:00,24.68,24.97,24.68,24.86,44700.0,19.2468,19.473,19.2468,19.3872,44700.0
2008-10-14 15:00:00,24.8,25.34,24.75,25.29,39000.0,19.3404,19.7615,19.3014,19.7225,39000.0
2008-10-14 15:10:00,25.36,25.79,25.22,25.26,64800.0,19.7771,20.1125,19.668,19.6991,64800.0
2008-10-14 15:20:00,25.26,25.5,24.95,25.47,41200.0,19.6991,19.8863,19.4574,19.8629,41200.0
2008-10-14 15:30:00,25.49,25.83,25.29,25.4,42200.0,19.8785,20.1437,19.7225,19.8083,42200.0
2008-10-14 15:40:00,25.4,25.78,25.4,25.67,38300.0,19.8083,20.1047,19.8083,20.0189,38300.0
2008-10-14 15:50:00,25.62,25.62,25.44,25.46,48100.0,19.9799,19.9799,19.8395,19.8551,48100.0
2008-10-15 09:30:00,25.48,25.48,24.63,24.74,14600.0,19.8707,19.8707,19.2078,19.2936,14600.0
2008-10-15 09:40:00,24.59,24.75,24.47,24.6,28700.0,19.1766,19.3014,19.0831,19.1844,28700.0
2008-10-15 09:50:00,24.51,24.8,24.5,24.8,59600.0,19.1143,19.3404,19.1065,19.3404,59600.0
2008-10-15 10:00:00,24.76,24.77,24.38,24.5,55600.0,19.3092,19.317,19.0129,19.1065,55600.0
2008-10-15 10:10:00,24.51,24.67,24.45,24.49,24100.0,19.1143,19.239,19.0675,19.0987,24100.0
2008-10-15 10:20:00,24.47,24.69,24.47,24.56,34700.0,19.0831,19.2546,19.0831,19.1533,34700.0
2008-10-15 10:30:00,24.55,24.71,24.54,24.59,21200.0,19.1455,19.2702,19.1377,19.1766,21200.0
2008-10-15 10:40:00,24.6,24.66,24.35,24.43,34400.0,19.1844,19.2312,18.9895,19.0519,34400.0
2008-10-15 10:50:00,24.39,24.54,24.27,24.27,8100.0,19.0207,19.1377,18.9271,18.9271,8100.0
2008-10-15 11:00:00,24.29,24.33,24.2,24.33,19800.0,18.9427,18.9739,18.8725,18.9739,19800.0
2008-10-15 11:10:00,24.3,24.32,24.14,24.22,13800.0,18.9505,18.9661,18.8257,18.8881,13800.0
2008-10-15 11:20:00,24.23,24.25,23.91,24.1,12800.0,18.8959,18.9115,18.6463,18.7945,12800.0
2008-10-15 11:30:00,24.12,24.22,24.02,24.22,11700.0,18.8101,18.8881,18.7321,18.8881,11700.0
2008-10-15 11:40:00,24.2,24.32,24.1,24.15,27900.0,18.8725,18.9661,18.7945,18.8335,27900.0
2008-10-15 11:50:00,24.14,24.21,24.03,24.11,4000.0,18.8257,18.8803,18.7399,18.8023,4000.0
2008-10-15 12:00:00,24.11,24.22,24.11,24.12,3900.0,18.8023,18.8881,18.8023,18.8101,3900.0
2008-10-15 12:10:00,24.07,24.11,23.87,23.87,10200.0,18.7711,18.8023,18.6151,18.6151,10200.0
2008-10-15 12:20:00,23.88,23.95,23.69,23.7,14200.0,18.6229,18.6775,18.4748,18.4826,14200.0
2008-10-15 12:30:00,23.74,23.88,23.7,23.88,4500.0,18.5138,18.6229,18.4826,18.6229,4500.0
2008-10-15 12:40:00,23.93,24.03,23.9,23.94,3200.0,18.6619,18.7399,18.6385,18.6697,3200.0
2008-10-15 12:50:00,23.92,24.17,23.85,23.98,53700.0,18.6541,18.8491,18.5996,18.7009,53700.0
2008-10-15 13:00:00,24.0,24.0,23.87,23.9,5000.0,18.7165,18.7165,18.6151,18.6385,5000.0
2008-10-15 13:10:00,23.9,23.92,23.65,23.65,4800.0,18.6385,18.6541,18.4436,18.4436,4800.0
2008-10-15 13:20:00,23.69,23.76,23.6,23.68,6600.0,18.4748,18.5294,18.4046,18.467,6600.0
2008-10-15 13:30:00,23.72,23.73,23.3,23.4,10600.0,18.4982,18.506,18.1706,18.2486,10600.0
2008-10-15 13:40:00,23.35,23.56,23.33,23.56,10500.0,18.2096,18.3734,18.194,18.3734,10500.0
2008-10-15 13:50:00,23.54,23.54,23.26,23.32,7700.0,18.3578,18.3578,18.1394,18.1862,7700.0
2008-10-15 14:00:00,23.33,23.35,23.17,23.25,6300.0,18.194,18.2096,18.0693,18.1316,6300.0
2008-10-15 14:10:00,23.23,23.31,23.2,23.25,7400.0,18.116,18.1784,18.0926,18.1316,7400.0
2008-10-15 14:20:00,23.24,23.67,23.22,23.65,18400.0,18.1238,18.4592,18.1082,18.4436,18400.0
2008-10-15 14:30:00,23.65,23.74,23.43,23.44,11500.0,18.4436,18.5138,18.272,18.2798,11500.0
2008-10-15 14:40:00,23.49,23.99,23.49,23.94,17500.0,18.3188,18.7087,18.3188,18.6697,17500.0
2008-10-15 14:50:00,23.96,23.96,23.64,23.64,17900.0,18.6853,18.6853,18.4358,18.4358,17900.0
2008-10-15 15:00:00,23.69,24.12,23.54,24.06,24900.0,18.4748,18.8101,18.3578,18.7633,24900.0
2008-10-15 15:10:00,24.03,24.05,23.72,23.79,21800.0,18.7399,18.7555,18.4982,18.5528,21800.0
2008-10-15 15:20:00,23.81,23.97,23.63,23.66,20100.0,18.5684,18.6931,18.428,18.4514,20100.0
2008-10-15 15:30:00,23.71,23.71,23.41,23.47,16100.0,18.4904,18.4904,18.2564,18.3032,16100.0
2008-10-15 15:40:00,23.45,23.54,23.22,23.25,26700.0,18.2876,18.3578,18.1082,18.1316,26700.0
2008-10-15 15:50:00,23.25,23.28,22.74,22.86,95700.0,18.1316,18.155,17.7339,17.8275,95700.0
2008-10-16 09:30:00,22.91,23.2,22.64,23.18,18000.0,17.8665,18.0926,17.6559,18.077,18000.0
2008-10-16 09:40:00,23.11,23.76,23.06,23.68,19500.0,18.0225,18.5294,17.9835,18.467,19500.0
2008-10-16 09:50:00,23.7,23.83,23.31,23.72,17600.0,18.4826,18.584,18.1784,18.4982,17600.0
2008-10-16 10:00:00,23.71,23.71,23.04,23.13,31500.0,18.4904,18.4904,17.9679,18.0381,31500.0
2008-10-16 10:10:00,23.12,23.12,22.73,22.8,12500.0,18.0303,18.0303,17.7261,17.7807,12500.0
2008-10-16 10:20:00,22.77,23.12,22.62,22.68,15800.0,17.7573,18.0303,17.6403,17.6871,15800.0
2008-10-16 10:30:00,22.61,22.61,22.05,22.07,19000.0,17.6325,17.6325,17.1958,17.2114,19000.0
2008-10-16 10:40:00,22.13,22.6,21.94,22.6,29400.0,17.2582,17.6247,17.11,17.6247,29400.0
2008-10-16 10:50:00,22.66,22.66,22.13,22.14,9700.0,17.6715,17.6715,17.2582,17.266,9700.0
2008-10-16 11:00:00,22.15,22.15,21.66,21.66,21400.0,17.2738,17.2738,16.8917,16.8917,21400.0
2008-10-16 11:10:00,21.73,21.9,21.51,21.87,19100.0,16.9463,17.0788,16.7747,17.0554,19100.0
2008-10-16 11:20:00,21.87,22.19,21.85,22.08,19900.0,17.0554,17.305,17.0398,17.2192,19900.0
2008-10-16 11:30:00,22.06,22.67,22.05,22.43,13500.0,17.2036,17.6793,17.1958,17.4922,13500.0
2008-10-16 11:40:00,22.32,22.66,22.23,22.5,6700.0,17.4064,17.6715,17.3362,17.5467,6700.0
2008-10-16 11:50:00,22.44,22.79,22.32,22.61,9800.0,17.5,17.7729,17.4064,17.6325,9800.0
2008-10-16 12:00:00,22.61,22.69,22.37,22.57,11400.0,17.6325,17.6949,17.4454,17.6013,11400.0
2008-10-16 12:10:00,22.58,23.29,22.53,22.97,11900.0,17.6091,18.1628,17.5701,17.9133,11900.0
2008-10-16 12:20:00,23.01,23.53,23.01,23.21,25600.0,17.9445,18.35,17.9445,18.1004,25600.0
2008-10-16 12:30:00,23.15,23.24,22.89,23.15,30000.0,18.0537,18.1238,17.8509,18.0537,30000.0
2008-10-16 12:40:00,23.12,23.21,22.77,22.79,13300.0,18.0303,18.1004,17.7573,17.7729,13300.0
2008-10-16 12:50:00,22.87,23.03,22.71,22.78,16000.0,17.8353,17.9601,17.7105,17.7651,16000.0
2008-10-16 13:00:00,22.77,22.87,22.57,22.57,12200.0,17.7573,17.8353,17.6013,17.6013,12200.0
2008-10-16 13:10:00,22.59,22.86,22.59,22.74,11700.0,17.6169,17.8275,17.6169,17.7339,11700.0
2008-10-16 13:20:00,22.76,22.93,22.71,22.72,9900.0,17.7495,17.8821,17.7105,17.7183,9900.0
2008-10-16 13:30:00,22.65,22.82,22.38,22.42,38500.0,17.6637,17.7963,17.4532,17.4844,38500.0
2008-10-16 13:40:00,22.46,22.57,22.35,22.45,22200.0,17.5156,17.6013,17.4298,17.5078,22200.0
2008-10-16 13:50:00,22.46,23.01,22.44,22.94,7700.0,17.5156,17.9445,17.5,17.8899,7700.0
2008-10-16 14:00:00,22.93,22.94,22.69,22.77,15200.0,17.8821,17.8899,17.6949,17.7573,15200.0
2008-10-16 14:10:00,22.72,22.77,22.58,22.75,14300.0,17.7183,17.7573,17.6091,17.7417,14300.0
2008-10-16 14:20:00,22.7,22.72,22.44,22.53,11800.0,17.7027,17.7183,17.5,17.5701,11800.0
2008-10-16 14:30:00,22.54,22.83,22.51,22.73,18300.0,17.5779,17.8041,17.5545,17.7261,18300.0
2008-10-16 14:40:00,22.77,23.3,22.74,23.3,14400.0,17.7573,18.1706,17.7339,18.1706,14400.0
2008-10-16 14:50:00,23.32,23.39,23.01,23.03,18500.0,18.1862,18.2408,17.9445,17.9601,18500.0
2008-10-16 15:00:00,23.03,23.52,22.96,23.51,14100.0,17.9601,18.3422,17.9055,18.3344,14100.0
2008-10-16 15:10:00,23.63,23.88,23.55,23.73,34300.0,18.428,18.6229,18.3656,18.506,34300.0
2008-10-16 15:20:00,23.7,23.74,23.56,23.68,12900.0,18.4826,18.5138,18.3734,18.467,12900.0
2008-10-16 15:30:00,23.74,23.89,23.5,23.79,31100.0,18.5138,18.6307,18.3266,18.5528,31100.0
2008-10-16 15:40:00,23.8,24.25,23.78,24.22,22300.0,18.5606,18.9115,18.545,18.8881,22300.0
2008-10-16 15:50:00,24.3,24.3,24.02,24.17,44200.0,18.9505,18.9505,18.7321,18.8491,44200.0
2008-10-17 09:30:00,23.29,23.37,23.13,23.29,10500.0,18.1628,18.2252,18.0381,18.1628,10500.0
2008-10-17 09:40:00,23.31,23.82,23.31,23.45,11000.0,18.1784,18.5762,18.1784,18.2876,11000.0
2008-10-17 09:50:00,23.48,24.05,23.48,24.05,12800.0,18.311,18.7555,18.311,18.7555,12800.0
2008-10-17 10:00:00,24.12,24.25,23.94,23.94,15800.0,18.8101,18.9115,18.6697,18.6697,15800.0
2008-10-17 10:10:00,23.84,23.94,23.71,23.94,11000.0,18.5918,18.6697,18.4904,18.6697,11000.0
2008-10-17 10:20:00,23.94,23.98,23.79,23.85,10200.0,18.6697,18.7009,18.5528,18.5996,10200.0
2008-10-17 10:30:00,23.9,23.9,23.57,23.67,15400.0,18.6385,18.6385,18.3812,18.4592,15400.0
2008-10-17 10:40:00,23.64,24.16,23.61,24.12,9100.0,18.4358,18.8413,18.4124,18.8101,9100.0
2008-10-17 10:50:00,24.19,24.23,23.97,24.15,35400.0,18.8647,18.8959,18.6931,18.8335,35400.0
2008-10-17 11:00:00,24.12,24.39,24.12,24.25,27100.0,18.8101,19.0207,18.8101,18.9115,27100.0
2008-10-17 11:10:00,24.25,24.25,23.78,23.78,40700.0,18.9115,18.9115,18.545,18.545,40700.0
2008-10-17 11:20:00,23.82,23.82,23.62,23.67,14300.0,18.5762,18.5762,18.4202,18.4592,14300.0
2008-10-17 11:30:00,23.67,23.84,23.6,23.62,14200.0,18.4592,18.5918,18.4046,18.4202,14200.0
2008-10-17 11:40:00,23.66,23.87,23.66,23.74,9500.0,18.4514,18.6151,18.4514,18.5138,9500.0
2008-10-17 11:50:00,23.74,23.82,23.7,23.7,18400.0,18.5138,18.5762,18.4826,18.4826,18400.0
2008-10-17 12:00:00,23.75,23.8,23.68,23.77,5300.0,18.5216,18.5606,18.467,18.5372,5300.0
2008-10-17 12:10:00,23.8,23.87,23.72,23.83,12900.0,18.5606,18.6151,18.4982,18.584,12900.0
2008-10-17 12:20:00,23.85,23.89,23.71,23.75,32800.0,18.5996,18.6307,18.4904,18.5216,32800.0
2008-10-17 12:30:00,23.81,23.86,23.66,23.84,11500.0,18.5684,18.6074,18.4514,18.5918,11500.0
2008-10-17 12:40:00,23.87,24.1,23.87,24.1,20100.0,18.6151,18.7945,18.6151,18.7945,20100.0
2008-10-17 12:50:00,24.09,24.2,24.06,24.09,27000.0,18.7867,18.8725,18.7633,18.7867,27000.0
2008-10-17 13:00:00,24.16,24.25,23.99,23.99,8800.0,18.8413,18.9115,18.7087,18.7087,8800.0
2008-10-17 13:10:00,24.02,24.09,23.96,24.0,12700.0,18.7321,18.7867,18.6853,18.7165,12700.0
2008-10-17 13:20:00,24.11,24.3,24.1,24.23,5700.0,18.8023,18.9505,18.7945,18.8959,5700.0
2008-10-17 13:30:00,24.26,24.7,24.26,24.7,13700.0,18.9193,19.2624,18.9193,19.2624,13700.0
2008-10-17 13:40:00,24.71,24.79,24.57,24.57,60500.0,19.2702,19.3326,19.161,19.161,60500.0
2008-10-17 13:50:00,24.54,24.64,24.4,24.51,47100.0,19.1377,19.2156,19.0285,19.1143,47100.0
2008-10-17 14:00:00,24.51,24.65,24.45,24.47,20300.0,19.1143,19.2234,19.0675,19.0831,20300.0
2008-10-17 14:10:00,24.5,24.5,24.38,24.45,15200.0,19.1065,19.1065,19.0129,19.0675,15200.0
2008-10-17 14:20:00,24.38,24.4,24.24,24.28,30700.0,19.0129,19.0285,18.9037,18.9349,30700.0
2008-10-17 14:30:00,24.31,24.53,24.11,24.11,16600.0,18.9583,19.1299,18.8023,18.8023,16600.0
2008-10-17 14:40:00,24.1,24.41,23.97,24.4,17000.0,18.7945,19.0363,18.6931,19.0285,17000.0
2008-10-17 14:50:00,24.38,24.4,24.19,24.31,16600.0,19.0129,19.0285,18.8647,18.9583,16600.0
2008-10-17 15:00:00,24.34,24.54,24.27,24.39,21000.0,18.9817,19.1377,18.9271,19.0207,21000.0
2008-10-17 15:10:00,24.39,24.4,24.0,24.0,30200.0,19.0207,19.0285,18.7165,18.7165,30200.0
2008-10-17 15:20:00,23.94,23.99,23.66,23.91,46000.0,18.6697,18.7087,18.4514,18.6463,46000.0
2008-10-17 15:30:00,23.88,24.01,23.6,23.79,59000.0,18.6229,18.7243,18.4046,18.5528,59000.0
2008-10-17 15:40:00,23.75,23.95,23.62,23.69,98700.0,18.5216,18.6775,18.4202,18.4748,98700.0
2008-10-17 15:50:00,23.64,23.73,23.32,23.46,126700.0,18.4358,18.506,18.1862,18.2954,126700.0
2008-10-20 09:30:00,23.59,24.14,23.59,23.99,23900.0,18.3968,18.8257,18.3968,18.7087,23900.0
2008-10-20 09:40:00,24.03,24.15,23.89,24.0,14300.0,18.7399,18.8335,18.6307,18.7165,14300.0
2008-10-20 09:50:00,24.02,24.5,24.02,24.4,10900.0,18.7321,19.1065,18.7321,19.0285,10900.0
2008-10-20 10:00:00,24.46,24.65,24.35,24.47,12800.0,19.0753,19.2234,18.9895,19.0831,12800.0
2008-10-20 10:10:00,24.46,24.53,24.22,24.28,8300.0,19.0753,19.1299,18.8881,18.9349,8300.0
2008-10-20 10:20:00,24.29,24.32,24.17,24.18,6800.0,18.9427,18.9661,18.8491,18.8569,6800.0
2008-10-20 10:30:00,24.21,24.43,24.19,24.26,10800.0,18.8803,19.0519,18.8647,18.9193,10800.0
2008-10-20 10:40:00,24.29,24.29,24.1,24.29,9200.0,18.9427,18.9427,18.7945,18.9427,9200.0
2008-10-20 10:50:00,24.33,24.37,23.97,24.09,14000.0,18.9739,19.0051,18.6931,18.7867,14000.0
2008-10-20 11:00:00,24.1,24.1,23.79,23.79,13400.0,18.7945,18.7945,18.5528,18.5528,13400.0
2008-10-20 11:10:00,23.82,23.89,23.6,23.81,12800.0,18.5762,18.6307,18.4046,18.5684,12800.0
2008-10-20 11:20:00,23.86,24.01,23.82,23.98,7200.0,18.6074,18.7243,18.5762,18.7009,7200.0
2008-10-20 11:30:00,24.04,24.15,23.93,23.98,8900.0,18.7477,18.8335,18.6619,18.7009,8900.0
2008-10-20 11:40:00,23.97,24.28,23.87,24.18,9800.0,18.6931,18.9349,18.6151,18.8569,9800.0
2008-10-20 11:50:00,24.19,24.39,24.17,24.25,11800.0,18.8647,19.0207,18.8491,18.9115,11800.0
2008-10-20 12:00:00,24.21,24.21,24.08,24.13,6400.0,18.8803,18.8803,18.7789,18.8179,6400.0
2008-10-20 12:10:00,24.12,24.39,24.12,24.32,7500.0,18.8101,19.0207,18.8101,18.9661,7500.0
2008-10-20 12:20:00,24.33,24.36,24.18,24.23,8200.0,18.9739,18.9973,18.8569,18.8959,8200.0
2008-10-20 12:30:00,24.22,24.3,24.13,24.19,4200.0,18.8881,18.9505,18.8179,18.8647,4200.0
2008-10-20 12:40:00,24.19,24.22,24.03,24.2,6200.0,18.8647,18.8881,18.7399,18.8725,6200.0
2008-10-20 12:50:00,24.15,24.15,23.98,24.07,3300.0,18.8335,18.8335,18.7009,18.7711,3300.0
2008-10-20 13:00:00,24.07,24.07,23.98,23.98,3200.0,18.7711,18.7711,18.7009,18.7009,3200.0
2008-10-20 13:10:00,24.03,24.03,23.94,24.03,3100.0,18.7399,18.7399,18.6697,18.7399,3100.0
2008-10-20 13:20:00,24.05,24.24,24.01,24.24,1500.0,18.7555,18.9037,18.7243,18.9037,1500.0
2008-10-20 13:30:00,24.24,24.31,24.07,24.12,6000.0,18.9037,18.9583,18.7711,18.8101,6000.0
2008-10-20 13:40:00,24.1,24.29,24.05,24.22,24400.0,18.7945,18.9427,18.7555,18.8881,24400.0
2008-10-20 13:50:00,24.21,24.22,24.04,24.08,16600.0,18.8803,18.8881,18.7477,18.7789,16600.0
2008-10-20 14:00:00,24.09,24.31,24.04,24.24,11400.0,18.7867,18.9583,18.7477,18.9037,11400.0
2008-10-20 14:10:00,24.25,24.26,24.03,24.08,33700.0,18.9115,18.9193,18.7399,18.7789,33700.0
2008-10-20 14:20:00,24.09,24.19,24.04,24.06,14200.0,18.7867,18.8647,18.7477,18.7633,14200.0
2008-10-20 14:30:00,24.05,24.12,23.91,24.08,16400.0,18.7555,18.8101,18.6463,18.7789,16400.0
2008-10-20 14:40:00,24.08,24.32,24.06,24.15,9900.0,18.7789,18.9661,18.7633,18.8335,9900.0
2008-10-20 14:50:00,24.13,24.14,23.94,24.14,9500.0,18.8179,18.8257,18.6697,18.8257,9500.0
2008-10-20 15:00:00,24.15,24.23,23.96,24.14,29200.0,18.8335,18.8959,18.6853,18.8257,29200.0
2008-10-20 15:10:00,24.14,24.29,24.07,24.26,24600.0,18.8257,18.9427,18.7711,18.9193,24600.0
2008-10-20 15:20:00,24.27,24.34,24.11,24.21,18700.0,18.9271,18.9817,18.8023,18.8803,18700.0
2008-10-20 15:30:00,24.19,24.54,24.08,24.43,33100.0,18.8647,19.1377,18.7789,19.0519,33100.0
2008-10-20 15:40:00,24.48,24.56,24.34,24.35,29800.0,19.0909,19.1533,18.9817,18.9895,29800.0
2008-10-20 15:50:00,24.36,24.71,24.34,24.71,70200.0,18.9973,19.2702,18.9817,19.2702,70200.0
2008-10-21 09:30:00,24.21,24.32,24.01,24.04,17000.0,18.8803,18.9661,18.7243,18.7477,17000.0
2008-10-21 09:40:00,24.07,24.28,24.01,24.21,33000.0,18.7711,18.9349,18.7243,18.8803,33000.0
2008-10-21 09:50:00,24.15,24.15,23.84,23.96,25800.0,18.8335,18.8335,18.5918,18.6853,25800.0
2008-10-21 10:00:00,23.97,24.14,23.91,24.11,60100.0,18.6931,18.8257,18.6463,18.8023,60100.0
2008-10-21 10:10:00,24.12,24.12,23.95,23.95,65600.0,18.8101,18.8101,18.6775,18.6775,65600.0
2008-10-21 10:20:00,24.0,24.06,23.84,23.93,24100.0,18.7165,18.7633,18.5918,18.6619,24100.0
2008-10-21 10:30:00,23.9,23.9,23.62,23.74,16100.0,18.6385,18.6385,18.4202,18.5138,16100.0
2008-10-21 10:40:00,23.76,23.85,23.57,23.67,16400.0,18.5294,18.5996,18.3812,18.4592,16400.0
2008-10-21 10:50:00,23.65,23.72,23.5,23.6,29700.0,18.4436,18.4982,18.3266,18.4046,29700.0
2008-10-21 11:00:00,23.6,23.74,23.57,23.67,15800.0,18.4046,18.5138,18.3812,18.4592,15800.0
2008-10-21 11:10:00,23.7,23.89,23.64,23.84,39000.0,18.4826,18.6307,18.4358,18.5918,39000.0
2008-10-21 11:20:00,23.82,23.84,23.7,23.71,11200.0,18.5762,18.5918,18.4826,18.4904,11200.0
2008-10-21 11:30:00,23.69,23.69,23.5,23.61,11200.0,18.4748,18.4748,18.3266,18.4124,11200.0
2008-10-21 11:40:00,23.59,23.65,23.41,23.41,15200.0,18.3968,18.4436,18.2564,18.2564,15200.0
2008-10-21 11:50:00,23.38,23.38,22.95,23.07,28400.0,18.233,18.233,17.8977,17.9913,28400.0
2008-10-21 12:00:00,23.05,23.25,22.96,23.11,27800.0,17.9757,18.1316,17.9055,18.0225,27800.0
2008-10-21 12:10:00,23.11,23.13,22.98,23.0,11300.0,18.0225,18.0381,17.9211,17.9367,11300.0
2008-10-21 12:20:00,23.0,23.09,22.92,23.01,16700.0,17.9367,18.0069,17.8743,17.9445,16700.0
2008-10-21 12:30:00,22.99,23.1,22.95,23.09,20000.0,17.9289,18.0147,17.8977,18.0069,20000.0
2008-10-21 12:40:00,23.09,23.1,22.93,23.0,13700.0,18.0069,18.0147,17.8821,17.9367,13700.0
2008-10-21 12:50:00,23.0,23.04,22.85,22.85,9000.0,17.9367,17.9679,17.8197,17.8197,9000.0
2008-10-21 13:00:00,22.81,23.03,22.72,22.94,20700.0,17.7885,17.9601,17.7183,17.8899,20700.0
2008-10-21 13:10:00,22.94,23.13,22.86,23.09,13100.0,17.8899,18.0381,17.8275,18.0069,13100.0
2008-10-21 13:20:00,23.09,23.39,23.09,23.33,13500.0,18.0069,18.2408,18.0069,18.194,13500.0
2008-10-21 13:30:00,23.3,23.49,23.24,23.46,8700.0,18.1706,18.3188,18.1238,18.2954,8700.0
2008-10-21 13:40:00,23.48,23.53,23.38,23.4,10900.0,18.311,18.35,18.233,18.2486,10900.0
2008-10-21 13:50:00,23.43,23.44,23.29,23.3,9700.0,18.272,18.2798,18.1628,18.1706,9700.0
2008-10-21 14:00:00,23.3,23.46,23.3,23.42,7200.0,18.1706,18.2954,18.1706,18.2642,7200.0
2008-10-21 14:10:00,23.43,23.72,23.41,23.59,27100.0,18.272,18.4982,18.2564,18.3968,27100.0
2008-10-21 14:20:00,23.6,23.71,23.57,23.65,20400.0,18.4046,18.4904,18.3812,18.4436,20400.0
2008-10-21 14:30:00,23.7,23.75,23.57,23.71,13100.0,18.4826,18.5216,18.3812,18.4904,13100.0
2008-10-21 14:40:00,23.73,23.99,23.73,23.76,15500.0,18.506,18.7087,18.506,18.5294,15500.0
2008-10-21 14:50:00,23.76,23.8,23.68,23.68,8900.0,18.5294,18.5606,18.467,18.467,8900.0
2008-10-21 15:00:00,23.72,23.88,23.72,23.75,13500.0,18.4982,18.6229,18.4982,18.5216,13500.0
2008-10-21 15:10:00,23.74,23.84,23.54,23.54,19600.0,18.5138,18.5918,18.3578,18.3578,19600.0
2008-10-21 15:20:00,23.5,23.52,23.28,23.39,16500.0,18.3266,18.3422,18.155,18.2408,16500.0
2008-10-21 15:30:00,23.39,23.41,23.17,23.23,14800.0,18.2408,18.2564,18.0693,18.116,14800.0
2008-10-21 15:40:00,23.22,23.37,23.22,23.29,68700.0,18.1082,18.2252,18.1082,18.1628,68700.0
2008-10-21 15:50:00,23.29,23.38,23.23,23.26,47100.0,18.1628,18.233,18.116,18.1394,47100.0
2008-10-22 09:30:00,22.51,22.75,22.18,22.3,9400.0,17.5545,17.7417,17.2972,17.3908,9400.0
2008-10-22 09:40:00,22.36,22.47,22.16,22.22,15000.0,17.4376,17.5234,17.2816,17.3284,15000.0
2008-10-22 09:50:00,22.19,22.44,21.97,22.25,41900.0,17.305,17.5,17.1334,17.3518,41900.0
2008-10-22 10:00:00,22.25,22.46,22.22,22.34,44000.0,17.3518,17.5156,17.3284,17.422,44000.0
2008-10-22 10:10:00,22.36,22.67,22.31,22.62,23800.0,17.4376,17.6793,17.3986,17.6403,23800.0
2008-10-22 10:20:00,22.62,22.68,22.37,22.46,10800.0,17.6403,17.6871,17.4454,17.5156,10800.0
2008-10-22 10:30:00,22.49,22.59,22.41,22.57,22700.0,17.5389,17.6169,17.4766,17.6013,22700.0
2008-10-22 10:40:00,22.56,22.87,22.51,22.85,26100.0,17.5935,17.8353,17.5545,17.8197,26100.0
2008-10-22 10:50:00,22.83,22.95,22.69,22.95,23500.0,17.8041,17.8977,17.6949,17.8977,23500.0
2008-10-22 11:00:00,22.94,22.96,22.8,22.88,14000.0,17.8899,17.9055,17.7807,17.8431,14000.0
2008-10-22 11:10:00,22.89,23.01,22.82,22.92,21200.0,17.8509,17.9445,17.7963,17.8743,21200.0
2008-10-22 11:20:00,22.92,22.92,22.7,22.7,14800.0,17.8743,17.8743,17.7027,17.7027,14800.0
2008-10-22 11:30:00,22.71,22.76,22.56,22.61,4600.0,17.7105,17.7495,17.5935,17.6325,4600.0
2008-10-22 11:40:00,22.58,22.91,22.58,22.79,15100.0,17.6091,17.8665,17.6091,17.7729,15100.0
2008-10-22 11:50:00,22.79,22.79,22.63,22.65,9000.0,17.7729,17.7729,17.6481,17.6637,9000.0
2008-10-22 12:00:00,22.66,22.84,22.64,22.8,24300.0,17.6715,17.8119,17.6559,17.7807,24300.0
2008-10-22 12:10:00,22.75,22.83,22.68,22.83,16000.0,17.7417,17.8041,17.6871,17.8041,16000.0
2008-10-22 12:20:00,22.82,23.01,22.82,22.93,20500.0,17.7963,17.9445,17.7963,17.8821,20500.0
2008-10-22 12:30:00,22.87,22.92,22.66,22.69,13100.0,17.8353,17.8743,17.6715,17.6949,13100.0
2008-10-22 12:40:00,22.68,22.68,22.52,22.54,5800.0,17.6871,17.6871,17.5623,17.5779,5800.0
2008-10-22 12:50:00,22.54,22.6,22.45,22.49,8700.0,17.5779,17.6247,17.5078,17.5389,8700.0
2008-10-22 13:00:00,22.47,22.51,22.42,22.48,32200.0,17.5234,17.5545,17.4844,17.5312,32200.0
2008-10-22 13:10:00,22.45,22.45,22.23,22.25,8200.0,17.5078,17.5078,17.3362,17.3518,8200.0
2008-10-22 13:20:00,22.26,22.27,22.07,22.15,17300.0,17.3596,17.3674,17.2114,17.2738,17300.0
2008-10-22 13:30:00,22.12,22.17,21.91,21.99,20000.0,17.2504,17.2894,17.0866,17.149,20000.0
2008-10-22 13:40:00,21.99,22.14,21.99,22.14,13300.0,17.149,17.266,17.149,17.266,13300.0
2008-10-22 13:50:00,22.13,22.13,21.99,22.05,14700.0,17.2582,17.2582,17.149,17.1958,14700.0
2008-10-22 14:00:00,22.06,22.11,21.97,21.97,14100.0,17.2036,17.2426,17.1334,17.1334,14100.0
2008-10-22 14:10:00,21.97,22.07,21.96,22.04,12700.0,17.1334,17.2114,17.1256,17.188,12700.0
2008-10-22 14:20:00,22.04,22.25,22.02,22.25,17900.0,17.188,17.3518,17.1724,17.3518,17900.0
2008-10-22 14:30:00,22.25,22.31,22.16,22.24,96400.0,17.3518,17.3986,17.2816,17.344,96400.0
2008-10-22 14:40:00,22.21,22.32,22.07,22.3,64500.0,17.3206,17.4064,17.2114,17.3908,64500.0
2008-10-22 14:50:00,22.3,22.43,22.17,22.33,59700.0,17.3908,17.4922,17.2894,17.4142,59700.0
2008-10-22 15:00:00,22.35,22.46,22.26,22.42,25700.0,17.4298,17.5156,17.3596,17.4844,25700.0
2008-10-22 15:10:00,22.44,22.45,22.19,22.26,69400.0,17.5,17.5078,17.305,17.3596,69400.0
2008-10-22 15:20:00,22.24,22.31,21.98,22.0,40600.0,17.344,17.3986,17.1412,17.1568,40600.0
2008-10-22 15:30:00,22.02,22.07,21.88,21.9,108700.0,17.1724,17.2114,17.0632,17.0788,108700.0
2008-10-22 15:40:00,21.9,21.9,21.5,21.81,116100.0,17.0788,17.0788,16.7669,17.0086,116100.0
2008-10-22 15:50:00,21.8,22.13,21.79,22.08,106600.0,17.0008,17.2582,16.9931,17.2192,106600.0
2008-10-23 09:30:00,22.14,22.69,22.09,22.09,12200.0,17.266,17.6949,17.227,17.227,12200.0
2008-10-23 09:40:00,22.21,22.43,21.7,21.7,22500.0,17.3206,17.4922,16.9229,16.9229,22500.0
2008-10-23 09:50:00,21.71,21.92,21.51,21.92,11500.0,16.9307,17.0944,16.7747,17.0944,11500.0
2008-10-23 10:00:00,21.95,22.34,21.88,22.1,33800.0,17.1178,17.422,17.0632,17.2348,33800.0
2008-10-23 10:10:00,22.11,22.3,21.99,22.04,27600.0,17.2426,17.3908,17.149,17.188,27600.0
2008-10-23 10:20:00,22.05,22.22,21.88,21.99,18200.0,17.1958,17.3284,17.0632,17.149,18200.0
2008-10-23 10:30:00,21.94,22.31,21.93,22.28,18400.0,17.11,17.3986,17.1022,17.3752,18400.0
2008-10-23 10:40:00,22.28,22.87,22.27,22.51,24900.0,17.3752,17.8353,17.3674,17.5545,24900.0
2008-10-23 10:50:00,22.51,22.76,22.47,22.74,26600.0,17.5545,17.7495,17.5234,17.7339,26600.0
2008-10-23 11:00:00,22.74,22.85,22.44,22.52,21100.0,17.7339,17.8197,17.5,17.5623,21100.0
2008-10-23 11:10:00,22.52,22.69,22.36,22.47,22100.0,17.5623,17.6949,17.4376,17.5234,22100.0
2008-10-23 11:20:00,22.47,22.68,22.44,22.51,24200.0,17.5234,17.6871,17.5,17.5545,24200.0
2008-10-23 11:30:00,22.57,22.86,22.54,22.83,11100.0,17.6013,17.8275,17.5779,17.8041,11100.0
2008-10-23 11:40:00,22.81,22.81,22.47,22.62,17300.0,17.7885,17.7885,17.5234,17.6403,17300.0
2008-10-23 11:50:00,22.64,22.77,22.56,22.65,10700.0,17.6559,17.7573,17.5935,17.6637,10700.0
2008-10-23 12:00:00,22.65,22.65,22.33,22.33,24800.0,17.6637,17.6637,17.4142,17.4142,24800.0
2008-10-23 12:10:00,22.28,22.28,21.97,21.97,13200.0,17.3752,17.3752,17.1334,17.1334,13200.0
2008-10-23 12:20:00,21.93,21.96,21.67,21.68,11600.0,17.1022,17.1256,16.8995,16.9073,11600.0
2008-10-23 12:30:00,21.72,21.82,21.53,21.62,19600.0,16.9385,17.0164,16.7903,16.8605,19600.0
2008-10-23 12:40:00,21.58,21.88,21.46,21.61,19200.0,16.8293,17.0632,16.7357,16.8527,19200.0
2008-10-23 12:50:00,21.65,21.72,21.29,21.36,31600.0,16.8839,16.9385,16.6031,16.6577,31600.0
2008-10-23 13:00:00,21.31,21.45,21.2,21.35,16500.0,16.6187,16.7279,16.5329,16.6499,16500.0
2008-10-23 13:10:00,21.35,21.57,21.23,21.47,22100.0,16.6499,16.8215,16.5563,16.7435,22100.0
2008-10-23 13:20:00,21.47,21.5,21.19,21.22,19700.0,16.7435,16.7669,16.5251,16.5485,19700.0
2008-10-23 13:30:00,21.15,21.3,21.0,21.15,20300.0,16.4939,16.6109,16.377,16.4939,20300.0
2008-10-23 13:40:00,21.19,21.4,21.15,21.16,20100.0,16.5251,16.6889,16.4939,16.5017,20100.0
2008-10-23 13:50:00,21.17,21.39,21.06,21.31,11900.0,16.5095,16.6811,16.4238,16.6187,11900.0
2008-10-23 14:00:00,21.29,21.38,21.0,21.23,68000.0,16.6031,16.6733,16.377,16.5563,68000.0
2008-10-23 14:10:00,21.25,21.32,21.13,21.14,92700.0,16.5719,16.6265,16.4783,16.4861,92700.0
2008-10-23 14:20:00,21.1,21.48,21.1,21.4,35300.0,16.455,16.7513,16.455,16.6889,35300.0
2008-10-23 14:30:00,21.41,21.61,21.31,21.58,54000.0,16.6967,16.8527,16.6187,16.8293,54000.0
2008-10-23 14:40:00,21.63,21.63,21.22,21.22,24200.0,16.8683,16.8683,16.5485,16.5485,24200.0
2008-10-23 14:50:00,21.23,21.3,20.96,21.2,26500.0,16.5563,16.6109,16.3458,16.5329,26500.0
2008-10-23 15:00:00,21.24,21.72,21.09,21.66,46300.0,16.5641,16.9385,16.4472,16.8917,46300.0
2008-10-23 15:10:00,21.71,21.78,21.3,21.3,79300.0,16.9307,16.9853,16.6109,16.6109,79300.0
2008-10-23 15:20:00,21.29,21.68,21.24,21.49,42400.0,16.6031,16.9073,16.5641,16.7591,42400.0
2008-10-23 15:30:00,21.49,21.53,21.11,21.16,72500.0,16.7591,16.7903,16.4627,16.5017,72500.0
2008-10-23 15:40:00,21.11,21.74,21.05,21.74,67900.0,16.4627,16.9541,16.416,16.9541,67900.0
2008-10-23 15:50:00,21.74,21.87,21.53,21.66,93600.0,16.9541,17.0554,16.7903,16.8917,93600.0
2008-10-24 09:30:00,20.11,20.13,20.11,20.13,500.0,15.6829,15.6985,15.6829,15.6985,500.0
2008-10-24 09:40:00,20.22,20.85,20.2,20.85,24600.0,15.7687,16.26,15.7531,16.26,24600.0
2008-10-24 09:50:00,20.8,20.93,20.69,20.82,18000.0,16.221,16.3224,16.1352,16.2366,18000.0
2008-10-24 10:00:00,20.8,21.14,20.36,20.44,39400.0,16.221,16.4861,15.8779,15.9402,39400.0
2008-10-24 10:10:00,20.48,20.65,20.34,20.58,28600.0,15.9714,16.104,15.8623,16.0494,28600.0
2008-10-24 10:20:00,20.62,20.73,20.36,20.57,23900.0,16.0806,16.1664,15.8779,16.0416,23900.0
2008-10-24 10:30:00,20.59,20.95,20.5,20.92,22200.0,16.0572,16.338,15.987,16.3146,22200.0
2008-10-24 10:40:00,20.87,21.11,20.8,20.94,16300.0,16.2756,16.4627,16.221,16.3302,16300.0
2008-10-24 10:50:00,20.94,21.29,20.94,21.17,20300.0,16.3302,16.6031,16.3302,16.5095,20300.0
2008-10-24 11:00:00,21.16,21.24,21.08,21.13,10800.0,16.5017,16.5641,16.4394,16.4783,10800.0
2008-10-24 11:10:00,21.12,21.3,21.07,21.27,13000.0,16.4705,16.6109,16.4316,16.5875,13000.0
2008-10-24 11:20:00,21.26,21.65,21.26,21.58,27600.0,16.5797,16.8839,16.5797,16.8293,27600.0
2008-10-24 11:30:00,21.62,21.79,21.53,21.77,32400.0,16.8605,16.9931,16.7903,16.9775,32400.0
2008-10-24 11:40:00,21.76,21.77,21.4,21.46,47200.0,16.9697,16.9775,16.6889,16.7357,47200.0
2008-10-24 11:50:00,21.44,21.44,21.27,21.41,12800.0,16.7201,16.7201,16.5875,16.6967,12800.0
2008-10-24 12:00:00,21.39,21.41,21.19,21.37,8400.0,16.6811,16.6967,16.5251,16.6655,8400.0
2008-10-24 12:10:00,21.39,21.45,21.18,21.22,11000.0,16.6811,16.7279,16.5173,16.5485,11000.0
2008-10-24 12:20:00,21.22,21.37,21.11,21.11,12500.0,16.5485,16.6655,16.4627,16.4627,12500.0
2008-10-24 12:30:00,21.11,21.2,21.0,21.15,11900.0,16.4627,16.5329,16.377,16.4939,11900.0
2008-10-24 12:40:00,21.14,21.21,20.93,21.0,15700.0,16.4861,16.5407,16.3224,16.377,15700.0
2008-10-24 12:50:00,21.0,21.29,20.99,21.11,19300.0,16.377,16.6031,16.3692,16.4627,19300.0
2008-10-24 13:00:00,21.1,21.33,21.1,21.2,15200.0,16.455,16.6343,16.455,16.5329,15200.0
2008-10-24 13:10:00,21.17,21.33,21.12,21.29,22600.0,16.5095,16.6343,16.4705,16.6031,22600.0
2008-10-24 13:20:00,21.29,21.36,21.08,21.2,27000.0,16.6031,16.6577,16.4394,16.5329,27000.0
2008-10-24 13:30:00,21.19,21.25,21.1,21.1,16600.0,16.5251,16.5719,16.455,16.455,16600.0
2008-10-24 13:40:00,21.07,21.14,20.85,20.85,6800.0,16.4316,16.4861,16.26,16.26,6800.0
2008-10-24 13:50:00,20.86,21.11,20.83,20.86,11600.0,16.2678,16.4627,16.2444,16.2678,11600.0
2008-10-24 14:00:00,20.86,20.97,20.78,20.86,12100.0,16.2678,16.3536,16.2054,16.2678,12100.0
2008-10-24 14:10:00,20.9,21.12,20.89,21.12,14800.0,16.299,16.4705,16.2912,16.4705,14800.0
2008-10-24 14:20:00,21.14,21.16,20.97,21.09,17000.0,16.4861,16.5017,16.3536,16.4472,17000.0
2008-10-24 14:30:00,21.1,21.41,21.1,21.4,23200.0,16.455,16.6967,16.455,16.6889,23200.0
2008-10-24 14:40:00,21.38,21.51,21.18,21.22,50900.0,16.6733,16.7747,16.5173,16.5485,50900.0
2008-10-24 14:50:00,21.2,21.49,21.15,21.46,36500.0,16.5329,16.7591,16.4939,16.7357,36500.0
2008-10-24 15:00:00,21.43,21.56,21.21,21.28,44100.0,16.7123,16.8137,16.5407,16.5953,44100.0
2008-10-24 15:10:00,21.28,21.44,20.94,21.09,48600.0,16.5953,16.7201,16.3302,16.4472,48600.0
2008-10-24 15:20:00,21.05,21.24,21.0,21.22,61600.0,16.416,16.5641,16.377,16.5485,61600.0
2008-10-24 15:30:00,21.23,21.23,20.84,20.92,38500.0,16.5563,16.5563,16.2522,16.3146,38500.0
2008-10-24 15:40:00,20.91,21.21,20.91,21.14,55100.0,16.3068,16.5407,16.3068,16.4861,55100.0
2008-10-24 15:50:00,21.14,21.21,20.93,20.96,67300.0,16.4861,16.5407,16.3224,16.3458,67300.0
2008-10-27 09:30:00,20.0,20.0,19.49,19.77,33300.0,15.5971,15.5971,15.1994,15.4177,33300.0
2008-10-27 09:40:00,19.73,20.25,19.67,19.95,36900.0,15.3865,15.7921,15.3398,15.5581,36900.0
2008-10-27 09:50:00,19.96,20.37,19.96,20.27,21200.0,15.5659,15.8857,15.5659,15.8077,21200.0
2008-10-27 10:00:00,20.29,20.61,20.23,20.33,26400.0,15.8233,16.0728,15.7765,15.8545,26400.0
2008-10-27 10:10:00,20.33,20.39,20.0,20.0,10800.0,15.8545,15.9013,15.5971,15.5971,10800.0
2008-10-27 10:20:00,20.0,20.25,19.99,20.06,26500.0,15.5971,15.7921,15.5893,15.6439,26500.0
2008-10-27 10:30:00,20.06,20.08,19.99,20.0,29800.0,15.6439,15.6595,15.5893,15.5971,29800.0
2008-10-27 10:40:00,20.0,20.17,19.98,20.09,30400.0,15.5971,15.7297,15.5815,15.6673,30400.0
2008-10-27 10:50:00,20.08,20.21,19.99,20.16,17600.0,15.6595,15.7609,15.5893,15.7219,17600.0
2008-10-27 11:00:00,20.14,20.18,19.99,20.1,19600.0,15.7063,15.7375,15.5893,15.6751,19600.0
2008-10-27 11:10:00,20.11,20.23,19.99,19.99,35000.0,15.6829,15.7765,15.5893,15.5893,35000.0
2008-10-27 11:20:00,20.0,20.08,19.99,20.08,29700.0,15.5971,15.6595,15.5893,15.6595,29700.0
2008-10-27 11:30:00,20.07,20.08,20.0,20.0,25100.0,15.6517,15.6595,15.5971,15.5971,25100.0
2008-10-27 11:40:00,20.02,20.12,20.0,20.0,12600.0,15.6127,15.6907,15.5971,15.5971,12600.0
2008-10-27 11:50:00,20.0,20.14,19.99,20.14,39300.0,15.5971,15.7063,15.5893,15.7063,39300.0
2008-10-27 12:00:00,20.12,20.35,20.12,20.32,19100.0,15.6907,15.8701,15.6907,15.8467,19100.0
2008-10-27 12:10:00,20.29,20.33,20.22,20.25,48800.0,15.8233,15.8545,15.7687,15.7921,48800.0
2008-10-27 12:20:00,20.25,20.33,20.19,20.19,24700.0,15.7921,15.8545,15.7453,15.7453,24700.0
2008-10-27 12:30:00,20.16,20.42,20.15,20.38,11700.0,15.7219,15.9246,15.7141,15.8935,11700.0
2008-10-27 12:40:00,20.4,20.5,20.25,20.28,29900.0,15.9091,15.987,15.7921,15.8155,29900.0
2008-10-27 12:50:00,20.29,20.38,20.22,20.31,34900.0,15.8233,15.8935,15.7687,15.8389,34900.0
2008-10-27 13:00:00,20.31,20.33,20.24,20.27,22000.0,15.8389,15.8545,15.7843,15.8077,22000.0
2008-10-27 13:10:00,20.26,20.31,20.17,20.29,17200.0,15.7999,15.8389,15.7297,15.8233,17200.0
2008-10-27 13:20:00,20.28,20.39,20.28,20.35,23500.0,15.8155,15.9013,15.8155,15.8701,23500.0
2008-10-27 13:30:00,20.35,20.37,20.22,20.25,15900.0,15.8701,15.8857,15.7687,15.7921,15900.0
2008-10-27 13:40:00,20.25,20.42,20.25,20.38,14500.0,15.7921,15.9246,15.7921,15.8935,14500.0
2008-10-27 13:50:00,20.38,20.38,20.14,20.14,13200.0,15.8935,15.8935,15.7063,15.7063,13200.0
2008-10-27 14:00:00,20.16,20.19,20.09,20.19,17100.0,15.7219,15.7453,15.6673,15.7453,17100.0
2008-10-27 14:10:00,20.22,20.22,19.99,19.99,19700.0,15.7687,15.7687,15.5893,15.5893,19700.0
2008-10-27 14:20:00,19.99,20.04,19.93,19.94,71800.0,15.5893,15.6283,15.5425,15.5503,71800.0
2008-10-27 14:30:00,19.9,19.92,19.76,19.78,17500.0,15.5191,15.5347,15.4099,15.4255,17500.0
2008-10-27 14:40:00,19.73,19.97,19.69,19.87,26200.0,15.3865,15.5737,15.3554,15.4957,26200.0
2008-10-27 14:50:00,19.88,19.88,19.7,19.8,27800.0,15.5035,15.5035,15.3632,15.4411,27800.0
2008-10-27 15:00:00,19.78,20.03,19.78,19.99,38500.0,15.4255,15.6205,15.4255,15.5893,38500.0
2008-10-27 15:10:00,20.02,20.22,20.01,20.07,37000.0,15.6127,15.7687,15.6049,15.6517,37000.0
2008-10-27 15:20:00,20.02,20.11,19.86,19.99,46300.0,15.6127,15.6829,15.4879,15.5893,46300.0
2008-10-27 15:30:00,19.98,20.11,19.81,19.89,57400.0,15.5815,15.6829,15.4489,15.5113,57400.0
2008-10-27 15:40:00,19.89,19.95,19.63,19.81,51700.0,15.5113,15.5581,15.3086,15.4489,51700.0
2008-10-27 15:50:00,19.83,19.83,19.06,19.12,121800.0,15.4645,15.4645,14.864,14.9108,121800.0
2008-10-28 09:30:00,19.6,20.87,18.97,19.73,57400.0,15.2852,16.2756,14.7939,15.3865,57400.0
2008-10-28 09:40:00,19.67,20.06,19.67,19.92,58100.0,15.3398,15.6439,15.3398,15.5347,58100.0
2008-10-28 09:50:00,19.88,20.37,19.87,20.16,101500.0,15.5035,15.8857,15.4957,15.7219,101500.0
2008-10-28 10:00:00,20.18,20.2,19.95,20.04,42900.0,15.7375,15.7531,15.5581,15.6283,42900.0
2008-10-28 10:10:00,20.04,20.04,19.8,19.87,23300.0,15.6283,15.6283,15.4411,15.4957,23300.0
2008-10-28 10:20:00,19.88,20.04,19.83,19.93,37700.0,15.5035,15.6283,15.4645,15.5425,37700.0
2008-10-28 10:30:00,19.93,19.94,19.75,19.75,43400.0,15.5425,15.5503,15.4021,15.4021,43400.0
2008-10-28 10:40:00,19.75,19.77,19.4,19.51,49200.0,15.4021,15.4177,15.1292,15.215,49200.0
2008-10-28 10:50:00,19.52,19.55,19.47,19.53,33800.0,15.2228,15.2462,15.1838,15.2306,33800.0
2008-10-28 11:00:00,19.53,19.7,19.51,19.62,32200.0,15.2306,15.3632,15.215,15.3008,32200.0
2008-10-28 11:10:00,19.6,19.7,19.59,19.67,25800.0,15.2852,15.3632,15.2774,15.3398,25800.0
2008-10-28 11:20:00,19.68,19.69,19.47,19.53,42700.0,15.3476,15.3554,15.1838,15.2306,42700.0
2008-10-28 11:30:00,19.51,19.77,19.49,19.72,45300.0,15.215,15.4177,15.1994,15.3787,45300.0
2008-10-28 11:40:00,19.73,19.82,19.63,19.63,33300.0,15.3865,15.4567,15.3086,15.3086,33300.0
2008-10-28 11:50:00,19.64,19.7,19.57,19.6,24300.0,15.3164,15.3632,15.2618,15.2852,24300.0
2008-10-28 12:00:00,19.59,19.65,19.54,19.63,12800.0,15.2774,15.3242,15.2384,15.3086,12800.0
2008-10-28 12:10:00,19.63,19.66,19.57,19.6,31000.0,15.3086,15.332,15.2618,15.2852,31000.0
2008-10-28 12:20:00,19.59,19.6,19.26,19.44,54800.0,15.2774,15.2852,15.02,15.1604,54800.0
2008-10-28 12:30:00,19.44,19.67,19.42,19.6,22800.0,15.1604,15.3398,15.1448,15.2852,22800.0
2008-10-28 12:40:00,19.59,19.68,19.56,19.67,32100.0,15.2774,15.3476,15.254,15.3398,32100.0
2008-10-28 12:50:00,19.67,19.68,19.61,19.64,43800.0,15.3398,15.3476,15.293,15.3164,43800.0
2008-10-28 13:00:00,19.64,19.79,19.62,19.69,46200.0,15.3164,15.4333,15.3008,15.3554,46200.0
2008-10-28 13:10:00,19.69,19.75,19.54,19.6,64500.0,15.3554,15.4021,15.2384,15.2852,64500.0
2008-10-28 13:20:00,19.59,19.73,19.58,19.67,19000.0,15.2774,15.3865,15.2696,15.3398,19000.0
2008-10-28 13:30:00,19.68,19.73,19.61,19.62,15100.0,15.3476,15.3865,15.293,15.3008,15100.0
2008-10-28 13:40:00,19.62,19.72,19.61,19.68,43300.0,15.3008,15.3787,15.293,15.3476,43300.0
2008-10-28 13:50:00,19.68,19.7,19.51,19.51,22500.0,15.3476,15.3632,15.215,15.215,22500.0
2008-10-28 14:00:00,19.51,19.74,19.51,19.72,23900.0,15.215,15.3943,15.215,15.3787,23900.0
2008-10-28 14:10:00,19.71,19.83,19.7,19.75,21700.0,15.371,15.4645,15.3632,15.4021,21700.0
2008-10-28 14:20:00,19.75,20.03,19.75,20.0,32900.0,15.4021,15.6205,15.4021,15.5971,32900.0
2008-10-28 14:30:00,20.0,20.03,19.92,19.93,48600.0,15.5971,15.6205,15.5347,15.5425,48600.0
2008-10-28 14:40:00,19.96,20.12,19.87,20.05,52700.0,15.5659,15.6907,15.4957,15.6361,52700.0
2008-10-28 14:50:00,20.06,20.27,19.98,20.04,61700.0,15.6439,15.8077,15.5815,15.6283,61700.0
2008-10-28 15:00:00,20.06,20.11,19.89,19.9,38700.0,15.6439,15.6829,15.5113,15.5191,38700.0
2008-10-28 15:10:00,19.87,20.14,19.84,20.1,46200.0,15.4957,15.7063,15.4723,15.6751,46200.0
2008-10-28 15:20:00,20.12,20.23,20.08,20.13,89200.0,15.6907,15.7765,15.6595,15.6985,89200.0
2008-10-28 15:30:00,20.13,20.26,19.89,20.12,90600.0,15.6985,15.7999,15.5113,15.6907,90600.0
2008-10-28 15:40:00,20.15,20.3,20.12,20.27,89700.0,15.7141,15.8311,15.6907,15.8077,89700.0
2008-10-28 15:50:00,20.27,20.64,20.27,20.56,173500.0,15.8077,16.0962,15.8077,16.0338,173500.0
2008-10-29 09:30:00,20.6,20.84,20.52,20.71,45500.0,16.065,16.2522,16.0026,16.1508,45500.0
2008-10-29 09:40:00,20.79,21.36,20.74,21.32,50800.0,16.2132,16.6577,16.1742,16.6265,50800.0
2008-10-29 09:50:00,21.34,21.36,21.06,21.22,26200.0,16.6421,16.6577,16.4238,16.5485,26200.0
2008-10-29 10:00:00,21.2,21.6,21.09,21.6,27300.0,16.5329,16.8449,16.4472,16.8449,27300.0
2008-10-29 10:10:00,21.6,21.71,21.49,21.64,17000.0,16.8449,16.9307,16.7591,16.8761,17000.0
2008-10-29 10:20:00,21.64,21.69,21.43,21.43,19900.0,16.8761,16.9151,16.7123,16.7123,19900.0
2008-10-29 10:30:00,21.53,21.53,20.97,20.97,20300.0,16.7903,16.7903,16.3536,16.3536,20300.0
2008-10-29 10:40:00,20.97,21.05,20.84,20.96,20900.0,16.3536,16.416,16.2522,16.3458,20900.0
2008-10-29 10:50:00,20.98,21.11,20.89,20.92,13700.0,16.3614,16.4627,16.2912,16.3146,13700.0
2008-10-29 11:00:00,20.92,21.09,20.88,21.06,14200.0,16.3146,16.4472,16.2834,16.4238,14200.0
2008-10-29 11:10:00,21.07,21.11,20.95,21.11,11200.0,16.4316,16.4627,16.338,16.4627,11200.0
2008-10-29 11:20:00,21.12,21.21,21.1,21.17,17200.0,16.4705,16.5407,16.455,16.5095,17200.0
2008-10-29 11:30:00,21.19,21.3,21.17,21.3,24800.0,16.5251,16.6109,16.5095,16.6109,24800.0
2008-10-29 11:40:00,21.33,21.34,21.24,21.31,10900.0,16.6343,16.6421,16.5641,16.6187,10900.0
2008-10-29 11:50:00,21.33,21.5,21.3,21.44,23100.0,16.6343,16.7669,16.6109,16.7201,23100.0
2008-10-29 12:00:00,21.48,21.48,21.33,21.33,16800.0,16.7513,16.7513,16.6343,16.6343,16800.0
2008-10-29 12:10:00,21.33,21.42,21.31,21.38,25600.0,16.6343,16.7045,16.6187,16.6733,25600.0
2008-10-29 12:20:00,21.38,21.53,21.35,21.53,21800.0,16.6733,16.7903,16.6499,16.7903,21800.0
2008-10-29 12:30:00,21.52,21.7,21.52,21.65,22300.0,16.7825,16.9229,16.7825,16.8839,22300.0
2008-10-29 12:40:00,21.66,21.66,21.44,21.48,13200.0,16.8917,16.8917,16.7201,16.7513,13200.0
2008-10-29 12:50:00,21.47,21.52,21.33,21.33,26200.0,16.7435,16.7825,16.6343,16.6343,26200.0
2008-10-29 13:00:00,21.31,21.47,21.3,21.42,18300.0,16.6187,16.7435,16.6109,16.7045,18300.0
2008-10-29 13:10:00,21.42,21.54,21.42,21.48,14600.0,16.7045,16.7981,16.7045,16.7513,14600.0
2008-10-29 13:20:00,21.47,21.56,21.46,21.51,52500.0,16.7435,16.8137,16.7357,16.7747,52500.0
2008-10-29 13:30:00,21.51,21.7,21.51,21.59,16600.0,16.7747,16.9229,16.7747,16.8371,16600.0
2008-10-29 13:40:00,21.59,21.59,21.48,21.5,14200.0,16.8371,16.8371,16.7513,16.7669,14200.0
2008-10-29 13:50:00,21.51,21.62,21.38,21.41,18000.0,16.7747,16.8605,16.6733,16.6967,18000.0
2008-10-29 14:00:00,21.38,21.49,21.29,21.39,12000.0,16.6733,16.7591,16.6031,16.6811,12000.0
2008-10-29 14:10:00,21.35,21.61,21.08,21.36,33100.0,16.6499,16.8527,16.4394,16.6577,33100.0
2008-10-29 14:20:00,21.41,21.59,21.22,21.42,68100.0,16.6967,16.8371,16.5485,16.7045,68100.0
2008-10-29 14:30:00,21.44,21.56,21.14,21.55,60800.0,16.7201,16.8137,16.4861,16.8059,60800.0
2008-10-29 14:40:00,21.55,21.78,21.5,21.76,60800.0,16.8059,16.9853,16.7669,16.9697,60800.0
2008-10-29 14:50:00,21.72,21.77,21.56,21.77,32500.0,16.9385,16.9775,16.8137,16.9775,32500.0
2008-10-29 15:00:00,21.75,21.79,21.62,21.71,85400.0,16.9619,16.9931,16.8605,16.9307,85400.0
2008-10-29 15:10:00,21.68,21.99,21.61,21.99,89600.0,16.9073,17.149,16.8527,17.149,89600.0
2008-10-29 15:20:00,22.0,22.28,22.0,22.06,62300.0,17.1568,17.3752,17.1568,17.2036,62300.0
2008-10-29 15:30:00,21.99,22.21,21.75,21.95,50000.0,17.149,17.3206,16.9619,17.1178,50000.0
2008-10-29 15:40:00,21.94,22.43,21.94,22.28,56100.0,17.11,17.4922,17.11,17.3752,56100.0
2008-10-29 15:50:00,22.28,22.35,21.79,21.82,191600.0,17.3752,17.4298,16.9931,17.0164,191600.0
2008-10-30 09:30:00,22.52,22.52,22.07,22.1,24000.0,17.5623,17.5623,17.2114,17.2348,24000.0
2008-10-30 09:40:00,22.1,22.43,22.04,22.38,15900.0,17.2348,17.4922,17.188,17.4532,15900.0
2008-10-30 09:50:00,22.36,22.49,22.25,22.33,48100.0,17.4376,17.5389,17.3518,17.4142,48100.0
2008-10-30 10:00:00,22.37,22.75,22.34,22.65,28200.0,17.4454,17.7417,17.422,17.6637,28200.0
2008-10-30 10:10:00,22.66,22.86,22.46,22.52,44900.0,17.6715,17.8275,17.5156,17.5623,44900.0
2008-10-30 10:20:00,22.47,22.79,22.46,22.46,36300.0,17.5234,17.7729,17.5156,17.5156,36300.0
2008-10-30 10:30:00,22.46,22.63,22.35,22.42,25400.0,17.5156,17.6481,17.4298,17.4844,25400.0
2008-10-30 10:40:00,22.42,22.42,22.23,22.34,23200.0,17.4844,17.4844,17.3362,17.422,23200.0
2008-10-30 10:50:00,22.34,22.53,22.32,22.44,14400.0,17.422,17.5701,17.4064,17.5,14400.0
2008-10-30 11:00:00,22.39,22.74,22.38,22.59,17500.0,17.461,17.7339,17.4532,17.6169,17500.0
2008-10-30 11:10:00,22.6,22.64,22.42,22.46,14200.0,17.6247,17.6559,17.4844,17.5156,14200.0
2008-10-30 11:20:00,22.46,22.51,22.32,22.4,14900.0,17.5156,17.5545,17.4064,17.4688,14900.0
2008-10-30 11:30:00,22.4,22.45,22.14,22.2,24100.0,17.4688,17.5078,17.266,17.3128,24100.0
2008-10-30 11:40:00,22.24,22.43,22.18,22.3,32000.0,17.344,17.4922,17.2972,17.3908,32000.0
2008-10-30 11:50:00,22.32,22.4,22.22,22.32,28500.0,17.4064,17.4688,17.3284,17.4064,28500.0
2008-10-30 12:00:00,22.3,22.6,22.29,22.46,19200.0,17.3908,17.6247,17.383,17.5156,19200.0
2008-10-30 12:10:00,22.43,22.45,22.28,22.4,12300.0,17.4922,17.5078,17.3752,17.4688,12300.0
2008-10-30 12:20:00,22.39,22.46,22.34,22.37,8300.0,17.461,17.5156,17.422,17.4454,8300.0
2008-10-30 12:30:00,22.34,22.56,22.33,22.52,7000.0,17.422,17.5935,17.4142,17.5623,7000.0
2008-10-30 12:40:00,22.51,22.57,22.43,22.52,7800.0,17.5545,17.6013,17.4922,17.5623,7800.0
2008-10-30 12:50:00,22.5,22.51,22.36,22.42,14400.0,17.5467,17.5545,17.4376,17.4844,14400.0
2008-10-30 13:00:00,22.39,22.64,22.34,22.64,12000.0,17.461,17.6559,17.422,17.6559,12000.0
2008-10-30 13:10:00,22.67,22.8,22.62,22.73,12500.0,17.6793,17.7807,17.6403,17.7261,12500.0
2008-10-30 13:20:00,22.71,22.73,22.63,22.64,15100.0,17.7105,17.7261,17.6481,17.6559,15100.0
2008-10-30 13:30:00,22.6,22.76,22.6,22.71,15600.0,17.6247,17.7495,17.6247,17.7105,15600.0
2008-10-30 13:40:00,22.71,22.72,22.5,22.59,23100.0,17.7105,17.7183,17.5467,17.6169,23100.0
2008-10-30 13:50:00,22.57,22.83,22.57,22.8,11300.0,17.6013,17.8041,17.6013,17.7807,11300.0
2008-10-30 14:00:00,22.76,23.03,22.75,23.0,12900.0,17.7495,17.9601,17.7417,17.9367,12900.0
2008-10-30 14:10:00,23.02,23.02,22.78,22.81,13600.0,17.9523,17.9523,17.7651,17.7885,13600.0
2008-10-30 14:20:00,22.78,23.13,22.78,23.07,14900.0,17.7651,18.0381,17.7651,17.9913,14900.0
2008-10-30 14:30:00,23.03,23.09,22.9,23.03,14200.0,17.9601,18.0069,17.8587,17.9601,14200.0
2008-10-30 14:40:00,23.02,23.2,22.97,23.2,27800.0,17.9523,18.0926,17.9133,18.0926,27800.0
2008-10-30 14:50:00,23.23,23.26,23.0,23.16,18300.0,18.116,18.1394,17.9367,18.0615,18300.0
2008-10-30 15:00:00,23.21,23.37,23.11,23.31,33700.0,18.1004,18.2252,18.0225,18.1784,33700.0
2008-10-30 15:10:00,23.33,23.34,22.84,22.94,32500.0,18.194,18.2018,17.8119,17.8899,32500.0
2008-10-30 15:20:00,22.91,23.14,22.76,23.04,32000.0,17.8665,18.0459,17.7495,17.9679,32000.0
2008-10-30 15:30:00,23.07,23.17,22.88,23.16,45900.0,17.9913,18.0693,17.8431,18.0615,45900.0
2008-10-30 15:40:00,23.15,23.31,23.04,23.23,59500.0,18.0537,18.1784,17.9679,18.116,59500.0
2008-10-30 15:50:00,23.24,23.66,23.15,23.57,82400.0,18.1238,18.4514,18.0537,18.3812,82400.0
2008-10-31 09:30:00,23.46,23.46,22.75,23.04,16000.0,18.2954,18.2954,17.7417,17.9679,16000.0
2008-10-31 09:40:00,22.99,23.2,22.88,23.03,22400.0,17.9289,18.0926,17.8431,17.9601,22400.0
2008-10-31 09:50:00,23.0,23.34,22.96,23.34,17600.0,17.9367,18.2018,17.9055,18.2018,17600.0
2008-10-31 10:00:00,23.3,23.47,23.29,23.47,23100.0,18.1706,18.3032,18.1628,18.3032,23100.0
2008-10-31 10:10:00,23.46,23.67,23.38,23.54,13000.0,18.2954,18.4592,18.233,18.3578,13000.0
2008-10-31 10:20:00,23.54,23.58,23.42,23.47,4300.0,18.3578,18.389,18.2642,18.3032,4300.0
2008-10-31 10:30:00,23.5,23.73,23.37,23.42,22700.0,18.3266,18.506,18.2252,18.2642,22700.0
2008-10-31 10:40:00,23.43,23.48,23.33,23.39,10100.0,18.272,18.311,18.194,18.2408,10100.0
2008-10-31 10:50:00,23.38,23.54,23.34,23.46,6100.0,18.233,18.3578,18.2018,18.2954,6100.0
2008-10-31 11:00:00,23.5,23.68,23.49,23.64,9200.0,18.3266,18.467,18.3188,18.4358,9200.0
2008-10-31 11:10:00,23.62,24.0,23.59,24.0,10900.0,18.4202,18.7165,18.3968,18.7165,10900.0
2008-10-31 11:20:00,23.99,23.99,23.79,23.79,9700.0,18.7087,18.7087,18.5528,18.5528,9700.0
2008-10-31 11:30:00,23.81,23.85,23.67,23.76,7900.0,18.5684,18.5996,18.4592,18.5294,7900.0
2008-10-31 11:40:00,23.77,23.88,23.52,23.52,10600.0,18.5372,18.6229,18.3422,18.3422,10600.0
2008-10-31 11:50:00,23.55,23.73,23.48,23.63,7100.0,18.3656,18.506,18.311,18.428,7100.0
2008-10-31 12:00:00,23.6,23.62,23.44,23.62,9900.0,18.4046,18.4202,18.2798,18.4202,9900.0
2008-10-31 12:10:00,23.56,23.61,23.44,23.58,9500.0,18.3734,18.4124,18.2798,18.389,9500.0
2008-10-31 12:20:00,23.58,23.75,23.55,23.69,7400.0,18.389,18.5216,18.3656,18.4748,7400.0
2008-10-31 12:30:00,23.66,23.74,23.55,23.66,11800.0,18.4514,18.5138,18.3656,18.4514,11800.0
2008-10-31 12:40:00,23.66,23.86,23.66,23.81,19900.0,18.4514,18.6074,18.4514,18.5684,19900.0
2008-10-31 12:50:00,23.82,23.83,23.75,23.76,6600.0,18.5762,18.584,18.5216,18.5294,6600.0
2008-10-31 13:00:00,23.76,23.9,23.75,23.88,18700.0,18.5294,18.6385,18.5216,18.6229,18700.0
2008-10-31 13:10:00,23.82,24.04,23.82,24.0,8100.0,18.5762,18.7477,18.5762,18.7165,8100.0
2008-10-31 13:20:00,24.0,24.16,23.96,24.01,11800.0,18.7165,18.8413,18.6853,18.7243,11800.0
2008-10-31 13:30:00,24.02,24.17,24.02,24.11,9100.0,18.7321,18.8491,18.7321,18.8023,9100.0
2008-10-31 13:40:00,24.12,24.12,23.99,24.01,5900.0,18.8101,18.8101,18.7087,18.7243,5900.0
2008-10-31 13:50:00,24.0,24.07,23.98,24.03,10900.0,18.7165,18.7711,18.7009,18.7399,10900.0
2008-10-31 14:00:00,24.05,24.25,24.0,24.2,13100.0,18.7555,18.9115,18.7165,18.8725,13100.0
2008-10-31 14:10:00,24.24,24.24,23.95,23.98,6400.0,18.9037,18.9037,18.6775,18.7009,6400.0
2008-10-31 14:20:00,24.01,24.16,23.9,24.12,9100.0,18.7243,18.8413,18.6385,18.8101,9100.0
2008-10-31 14:30:00,24.16,24.27,24.03,24.23,10900.0,18.8413,18.9271,18.7399,18.8959,10900.0
2008-10-31 14:40:00,24.23,24.25,24.03,24.12,9500.0,18.8959,18.9115,18.7399,18.8101,9500.0
2008-10-31 14:50:00,24.12,24.44,24.12,24.44,20500.0,18.8101,19.0597,18.8101,19.0597,20500.0
2008-10-31 15:00:00,24.46,24.69,24.35,24.58,44100.0,19.0753,19.2546,18.9895,19.1688,44100.0
2008-10-31 15:10:00,24.58,24.6,24.19,24.2,22000.0,19.1688,19.1844,18.8647,18.8725,22000.0
2008-10-31 15:20:00,24.19,24.2,23.92,24.03,49000.0,18.8647,18.8725,18.6541,18.7399,49000.0
2008-10-31 15:30:00,24.05,24.3,24.02,24.3,18600.0,18.7555,18.9505,18.7321,18.9505,18600.0
2008-10-31 15:40:00,24.3,24.43,24.03,24.23,114100.0,18.9505,19.0519,18.7399,18.8959,114100.0
2008-10-31 15:50:00,24.23,24.38,24.13,24.28,102500.0,18.8959,19.0129,18.8179,18.9349,102500.0
2008-11-03 09:30:00,24.28,24.78,24.1,24.59,24400.0,18.9349,19.3248,18.7945,19.1766,24400.0
2008-11-03 09:40:00,24.59,24.9,24.59,24.69,26800.0,19.1766,19.4184,19.1766,19.2546,26800.0
2008-11-03 09:50:00,24.66,24.71,24.49,24.49,16200.0,19.2312,19.2702,19.0987,19.0987,16200.0
2008-11-03 10:00:00,24.48,24.82,24.46,24.76,31700.0,19.0909,19.356,19.0753,19.3092,31700.0
2008-11-03 10:10:00,24.75,25.07,24.69,24.71,26100.0,19.3014,19.551,19.2546,19.2702,26100.0
2008-11-03 10:20:00,24.76,24.82,24.51,24.81,33700.0,19.3092,19.356,19.1143,19.3482,33700.0
2008-11-03 10:30:00,24.77,25.22,24.71,25.17,49500.0,19.317,19.668,19.2702,19.629,49500.0
2008-11-03 10:40:00,25.14,25.33,25.01,25.19,32400.0,19.6056,19.7537,19.5042,19.6446,32400.0
2008-11-03 10:50:00,25.21,25.34,25.14,25.28,29300.0,19.6602,19.7615,19.6056,19.7147,29300.0
2008-11-03 11:00:00,25.28,25.44,25.07,25.1,27900.0,19.7147,19.8395,19.551,19.5744,27900.0
2008-11-03 11:10:00,25.21,25.25,25.08,25.12,18600.0,19.6602,19.6914,19.5588,19.59,18600.0
2008-11-03 11:20:00,25.09,25.15,24.96,25.11,18900.0,19.5666,19.6134,19.4652,19.5822,18900.0
2008-11-03 11:30:00,25.08,25.26,25.04,25.26,17300.0,19.5588,19.6991,19.5276,19.6991,17300.0
2008-11-03 11:40:00,25.23,25.4,25.22,25.4,7800.0,19.6758,19.8083,19.668,19.8083,7800.0
2008-11-03 11:50:00,25.38,25.63,25.33,25.59,15400.0,19.7927,19.9877,19.7537,19.9565,15400.0
2008-11-03 12:00:00,25.57,25.58,25.35,25.35,12300.0,19.9409,19.9487,19.7693,19.7693,12300.0
2008-11-03 12:10:00,25.36,25.48,25.32,25.4,9900.0,19.7771,19.8707,19.7459,19.8083,9900.0
2008-11-03 12:20:00,25.42,25.54,25.27,25.54,15700.0,19.8239,19.9175,19.7069,19.9175,15700.0
2008-11-03 12:30:00,25.53,25.88,25.49,25.62,46600.0,19.9097,20.1827,19.8785,19.9799,46600.0
2008-11-03 12:40:00,25.6,25.62,25.4,25.43,12000.0,19.9643,19.9799,19.8083,19.8317,12000.0
2008-11-03 12:50:00,25.43,25.43,25.31,25.39,10600.0,19.8317,19.8317,19.7381,19.8005,10600.0
2008-11-03 13:00:00,25.41,25.57,25.4,25.57,9500.0,19.8161,19.9409,19.8083,19.9409,9500.0
2008-11-03 13:10:00,25.58,25.61,25.42,25.42,5300.0,19.9487,19.9721,19.8239,19.8239,5300.0
2008-11-03 13:20:00,25.39,25.46,25.34,25.41,14600.0,19.8005,19.8551,19.7615,19.8161,14600.0
2008-11-03 13:30:00,25.4,25.41,25.32,25.38,44300.0,19.8083,19.8161,19.7459,19.7927,44300.0
2008-11-03 13:40:00,25.36,25.39,25.2,25.2,10000.0,19.7771,19.8005,19.6524,19.6524,10000.0
2008-11-03 13:50:00,25.18,25.2,25.07,25.09,7700.0,19.6368,19.6524,19.551,19.5666,7700.0
2008-11-03 14:00:00,25.1,25.11,25.02,25.09,12300.0,19.5744,19.5822,19.512,19.5666,12300.0
2008-11-03 14:10:00,25.07,25.08,24.92,24.92,15600.0,19.551,19.5588,19.434,19.434,15600.0
2008-11-03 14:20:00,24.88,25.02,24.85,24.99,19400.0,19.4028,19.512,19.3794,19.4886,19400.0
2008-11-03 14:30:00,25.03,25.11,24.94,25.05,35900.0,19.5198,19.5822,19.4496,19.5354,35900.0
2008-11-03 14:40:00,25.06,25.15,25.02,25.11,25800.0,19.5432,19.6134,19.512,19.5822,25800.0
2008-11-03 14:50:00,25.1,25.13,24.95,25.03,29100.0,19.5744,19.5978,19.4574,19.5198,29100.0
2008-11-03 15:00:00,25.03,25.06,24.83,24.99,50400.0,19.5198,19.5432,19.3638,19.4886,50400.0
2008-11-03 15:10:00,24.94,25.01,24.92,24.98,43600.0,19.4496,19.5042,19.434,19.4808,43600.0
2008-11-03 15:20:00,24.97,24.97,24.7,24.8,45800.0,19.473,19.473,19.2624,19.3404,45800.0
2008-11-03 15:30:00,24.83,24.95,24.75,24.95,34800.0,19.3638,19.4574,19.3014,19.4574,34800.0
2008-11-03 15:40:00,24.97,25.05,24.94,25.0,36800.0,19.473,19.5354,19.4496,19.4964,36800.0
2008-11-03 15:50:00,24.98,25.01,24.88,24.92,52900.0,19.4808,19.5042,19.4028,19.434,52900.0
2008-11-04 09:30:00,25.46,25.46,25.11,25.29,9000.0,19.8551,19.8551,19.5822,19.7225,9000.0
2008-11-04 09:40:00,25.24,25.26,24.95,25.16,16800.0,19.6836,19.6991,19.4574,19.6212,16800.0
2008-11-04 09:50:00,25.13,25.23,25.04,25.09,11000.0,19.5978,19.6758,19.5276,19.5666,11000.0
2008-11-04 10:00:00,25.07,25.2,25.01,25.18,11100.0,19.551,19.6524,19.5042,19.6368,11100.0
2008-11-04 10:10:00,25.24,25.37,25.21,25.37,10200.0,19.6836,19.7849,19.6602,19.7849,10200.0
2008-11-04 10:20:00,25.43,25.52,25.37,25.48,12300.0,19.8317,19.9019,19.7849,19.8707,12300.0
2008-11-04 10:30:00,25.54,25.69,25.5,25.62,8600.0,19.9175,20.0345,19.8863,19.9799,8600.0
2008-11-04 10:40:00,25.63,25.9,25.58,25.88,7600.0,19.9877,20.1983,19.9487,20.1827,7600.0
2008-11-04 10:50:00,25.84,25.89,25.62,25.65,14600.0,20.1515,20.1905,19.9799,20.0033,14600.0
2008-11-04 11:00:00,25.69,25.92,25.69,25.87,6700.0,20.0345,20.2139,20.0345,20.1749,6700.0
2008-11-04 11:10:00,25.86,25.88,25.81,25.87,16800.0,20.1671,20.1827,20.1281,20.1749,16800.0
2008-11-04 11:20:00,25.87,25.9,25.83,25.9,12700.0,20.1749,20.1983,20.1437,20.1983,12700.0
2008-11-04 11:30:00,25.9,26.0,25.86,25.9,9300.0,20.1983,20.2762,20.1671,20.1983,9300.0
2008-11-04 11:40:00,25.94,26.0,25.92,26.0,5700.0,20.2295,20.2762,20.2139,20.2762,5700.0
2008-11-04 11:50:00,26.05,26.14,25.99,26.03,6200.0,20.3152,20.3854,20.2684,20.2996,6200.0
2008-11-04 12:00:00,26.03,26.04,25.86,25.91,7400.0,20.2996,20.3074,20.1671,20.2061,7400.0
2008-11-04 12:10:00,25.91,25.91,25.83,25.87,4000.0,20.2061,20.2061,20.1437,20.1749,4000.0
2008-11-04 12:20:00,25.85,25.95,25.85,25.88,7900.0,20.1593,20.2372,20.1593,20.1827,7900.0
2008-11-04 12:30:00,25.9,25.9,25.85,25.86,10600.0,20.1983,20.1983,20.1593,20.1671,10600.0
2008-11-04 12:40:00,25.86,25.95,25.86,25.95,10700.0,20.1671,20.2372,20.1671,20.2372,10700.0
2008-11-04 12:50:00,25.95,25.99,25.91,25.94,35100.0,20.2372,20.2684,20.2061,20.2295,35100.0
2008-11-04 13:00:00,25.98,25.98,25.91,25.93,5200.0,20.2606,20.2606,20.2061,20.2217,5200.0
2008-11-04 13:10:00,25.91,26.02,25.87,25.98,18800.0,20.2061,20.2918,20.1749,20.2606,18800.0
2008-11-04 13:20:00,25.99,25.99,25.94,25.97,4300.0,20.2684,20.2684,20.2295,20.2528,4300.0
2008-11-04 13:30:00,25.95,26.04,25.9,26.04,6500.0,20.2372,20.3074,20.1983,20.3074,6500.0
2008-11-04 13:40:00,26.01,26.11,26.0,26.05,10300.0,20.284,20.362,20.2762,20.3152,10300.0
2008-11-04 13:50:00,26.01,26.02,25.92,25.97,5600.0,20.284,20.2918,20.2139,20.2528,5600.0
2008-11-04 14:00:00,26.01,26.01,25.84,25.89,33600.0,20.284,20.284,20.1515,20.1905,33600.0
2008-11-04 14:10:00,25.9,25.99,25.84,25.97,20100.0,20.1983,20.2684,20.1515,20.2528,20100.0
2008-11-04 14:20:00,25.97,26.01,25.87,26.0,22600.0,20.2528,20.284,20.1749,20.2762,22600.0
2008-11-04 14:30:00,26.0,26.02,25.92,25.93,10800.0,20.2762,20.2918,20.2139,20.2217,10800.0
2008-11-04 14:40:00,25.97,26.04,25.85,25.9,18200.0,20.2528,20.3074,20.1593,20.1983,18200.0
2008-11-04 14:50:00,25.9,25.91,25.71,25.8,19400.0,20.1983,20.2061,20.0501,20.1203,19400.0
2008-11-04 15:00:00,25.8,25.87,25.69,25.82,26400.0,20.1203,20.1749,20.0345,20.1359,26400.0
2008-11-04 15:10:00,25.8,26.02,25.75,25.93,43300.0,20.1203,20.2918,20.0813,20.2217,43300.0
2008-11-04 15:20:00,25.92,25.93,25.79,25.8,12800.0,20.2139,20.2217,20.1125,20.1203,12800.0
2008-11-04 15:30:00,25.79,25.99,25.79,25.95,22900.0,20.1125,20.2684,20.1125,20.2372,22900.0
2008-11-04 15:40:00,25.97,26.18,25.96,26.18,23500.0,20.2528,20.4166,20.245,20.4166,23500.0
2008-11-04 15:50:00,26.16,26.18,25.87,26.07,58300.0,20.401,20.4166,20.1749,20.3308,58300.0
2008-11-05 09:30:00,25.85,25.96,25.48,25.96,12900.0,20.1593,20.245,19.8707,20.245,12900.0
2008-11-05 09:40:00,25.92,25.94,25.23,25.38,27300.0,20.2139,20.2295,19.6758,19.7927,27300.0
2008-11-05 09:50:00,25.37,25.49,25.28,25.43,8100.0,19.7849,19.8785,19.7147,19.8317,8100.0
2008-11-05 10:00:00,25.41,25.92,25.34,25.87,16000.0,19.8161,20.2139,19.7615,20.1749,16000.0
2008-11-05 10:10:00,25.87,25.94,25.77,25.94,6700.0,20.1749,20.2295,20.0969,20.2295,6700.0
2008-11-05 10:20:00,25.91,26.08,25.88,26.08,11500.0,20.2061,20.3386,20.1827,20.3386,11500.0
2008-11-05 10:30:00,26.08,26.28,25.91,25.94,15000.0,20.3386,20.4946,20.2061,20.2295,15000.0
2008-11-05 10:40:00,25.97,26.04,25.87,25.98,12500.0,20.2528,20.3074,20.1749,20.2606,12500.0
2008-11-05 10:50:00,25.98,26.06,25.7,25.7,12700.0,20.2606,20.323,20.0423,20.0423,12700.0
2008-11-05 11:00:00,25.71,25.83,25.61,25.61,6800.0,20.0501,20.1437,19.9721,19.9721,6800.0
2008-11-05 11:10:00,25.58,25.72,25.51,25.72,12000.0,19.9487,20.0579,19.8941,20.0579,12000.0
2008-11-05 11:20:00,25.68,25.7,25.42,25.48,6200.0,20.0267,20.0423,19.8239,19.8707,6200.0
2008-11-05 11:30:00,25.49,25.6,25.35,25.35,11600.0,19.8785,19.9643,19.7693,19.7693,11600.0
2008-11-05 11:40:00,25.34,25.38,25.2,25.3,9600.0,19.7615,19.7927,19.6524,19.7303,9600.0
2008-11-05 11:50:00,25.28,25.29,25.1,25.15,6800.0,19.7147,19.7225,19.5744,19.6134,6800.0
2008-11-05 12:00:00,25.17,25.23,25.15,25.2,3400.0,19.629,19.6758,19.6134,19.6524,3400.0
2008-11-05 12:10:00,25.17,25.17,24.88,25.0,10900.0,19.629,19.629,19.4028,19.4964,10900.0
2008-11-05 12:20:00,25.07,25.08,24.89,24.91,5000.0,19.551,19.5588,19.4106,19.4262,5000.0
2008-11-05 12:30:00,24.95,25.04,24.9,24.93,3200.0,19.4574,19.5276,19.4184,19.4418,3200.0
2008-11-05 12:40:00,24.9,25.09,24.89,25.03,8000.0,19.4184,19.5666,19.4106,19.5198,8000.0
2008-11-05 12:50:00,25.04,25.04,24.89,25.0,4400.0,19.5276,19.5276,19.4106,19.4964,4400.0
2008-11-05 13:00:00,25.0,25.15,24.92,25.15,11800.0,19.4964,19.6134,19.434,19.6134,11800.0
2008-11-05 13:10:00,25.13,25.2,25.13,25.17,7600.0,19.5978,19.6524,19.5978,19.629,7600.0
2008-11-05 13:20:00,25.13,25.13,24.93,25.06,6600.0,19.5978,19.5978,19.4418,19.5432,6600.0
2008-11-05 13:30:00,25.06,25.09,24.93,24.93,13000.0,19.5432,19.5666,19.4418,19.4418,13000.0
2008-11-05 13:40:00,24.94,25.08,24.94,25.01,7500.0,19.4496,19.5588,19.4496,19.5042,7500.0
2008-11-05 13:50:00,25.01,25.03,24.79,24.91,6500.0,19.5042,19.5198,19.3326,19.4262,6500.0
2008-11-05 14:00:00,24.86,25.0,24.77,24.82,7200.0,19.3872,19.4964,19.317,19.356,7200.0
2008-11-05 14:10:00,24.82,24.93,24.77,24.93,4100.0,19.356,19.4418,19.317,19.4418,4100.0
2008-11-05 14:20:00,24.88,24.94,24.78,24.94,16200.0,19.4028,19.4496,19.3248,19.4496,16200.0
2008-11-05 14:30:00,24.94,25.21,24.94,25.12,6600.0,19.4496,19.6602,19.4496,19.59,6600.0
2008-11-05 14:40:00,25.11,25.15,25.08,25.08,4300.0,19.5822,19.6134,19.5588,19.5588,4300.0
2008-11-05 14:50:00,25.05,25.21,25.01,25.13,23000.0,19.5354,19.6602,19.5042,19.5978,23000.0
2008-11-05 15:00:00,25.13,25.4,25.12,25.22,22300.0,19.5978,19.8083,19.59,19.668,22300.0
2008-11-05 15:10:00,25.17,25.17,24.92,24.96,11200.0,19.629,19.629,19.434,19.4652,11200.0
2008-11-05 15:20:00,24.91,24.96,24.78,24.88,10400.0,19.4262,19.4652,19.3248,19.4028,10400.0
2008-11-05 15:30:00,24.81,24.82,24.45,24.48,18600.0,19.3482,19.356,19.0675,19.0909,18600.0
2008-11-05 15:40:00,24.48,24.92,24.45,24.85,29900.0,19.0909,19.434,19.0675,19.3794,29900.0
2008-11-05 15:50:00,24.83,24.85,24.37,24.44,144700.0,19.3638,19.3794,19.0051,19.0597,144700.0
2008-11-06 09:30:00,24.26,24.71,24.23,24.54,13600.0,18.9193,19.2702,18.8959,19.1377,13600.0
2008-11-06 09:40:00,24.63,24.76,24.47,24.6,16900.0,19.2078,19.3092,19.0831,19.1844,16900.0
2008-11-06 09:50:00,24.52,24.52,24.11,24.37,21200.0,19.1221,19.1221,18.8023,19.0051,21200.0
2008-11-06 10:00:00,24.3,24.36,23.96,24.3,28400.0,18.9505,18.9973,18.6853,18.9505,28400.0
2008-11-06 10:10:00,24.29,24.5,24.25,24.42,6500.0,18.9427,19.1065,18.9115,19.0441,6500.0
2008-11-06 10:20:00,24.42,24.48,24.16,24.18,4600.0,19.0441,19.0909,18.8413,18.8569,4600.0
2008-11-06 10:30:00,24.2,24.23,24.05,24.12,19900.0,18.8725,18.8959,18.7555,18.8101,19900.0
2008-11-06 10:40:00,24.17,24.18,23.98,24.07,18200.0,18.8491,18.8569,18.7009,18.7711,18200.0
2008-11-06 10:50:00,24.13,24.29,24.02,24.22,18500.0,18.8179,18.9427,18.7321,18.8881,18500.0
2008-11-06 11:00:00,24.26,24.38,23.99,23.99,10800.0,18.9193,19.0129,18.7087,18.7087,10800.0
2008-11-06 11:10:00,24.03,24.21,23.98,24.09,20500.0,18.7399,18.8803,18.7009,18.7867,20500.0
2008-11-06 11:20:00,24.09,24.22,24.04,24.19,20100.0,18.7867,18.8881,18.7477,18.8647,20100.0
2008-11-06 11:30:00,24.19,24.34,24.15,24.34,22500.0,18.8647,18.9817,18.8335,18.9817,22500.0
2008-11-06 11:40:00,24.27,24.46,24.27,24.41,5400.0,18.9271,19.0753,18.9271,19.0363,5400.0
2008-11-06 11:50:00,24.37,24.42,24.27,24.36,6400.0,19.0051,19.0441,18.9271,18.9973,6400.0
2008-11-06 12:00:00,24.36,24.46,24.25,24.27,9300.0,18.9973,19.0753,18.9115,18.9271,9300.0
2008-11-06 12:10:00,24.33,24.41,24.31,24.35,6700.0,18.9739,19.0363,18.9583,18.9895,6700.0
2008-11-06 12:20:00,24.33,24.33,24.16,24.26,18000.0,18.9739,18.9739,18.8413,18.9193,18000.0
2008-11-06 12:30:00,24.32,24.32,24.17,24.26,22100.0,18.9661,18.9661,18.8491,18.9193,22100.0
2008-11-06 12:40:00,24.25,24.33,24.15,24.18,42200.0,18.9115,18.9739,18.8335,18.8569,42200.0
2008-11-06 12:50:00,24.19,24.25,24.13,24.18,19600.0,18.8647,18.9115,18.8179,18.8569,19600.0
2008-11-06 13:00:00,24.2,24.2,24.06,24.06,18200.0,18.8725,18.8725,18.7633,18.7633,18200.0
2008-11-06 13:10:00,24.11,24.14,24.02,24.05,15500.0,18.8023,18.8257,18.7321,18.7555,15500.0
2008-11-06 13:20:00,24.15,24.18,24.08,24.14,8000.0,18.8335,18.8569,18.7789,18.8257,8000.0
2008-11-06 13:30:00,24.15,24.17,24.05,24.09,11900.0,18.8335,18.8491,18.7555,18.7867,11900.0
2008-11-06 13:40:00,24.02,24.09,23.98,24.02,16500.0,18.7321,18.7867,18.7009,18.7321,16500.0
2008-11-06 13:50:00,24.05,24.1,23.98,24.1,19600.0,18.7555,18.7945,18.7009,18.7945,19600.0
2008-11-06 14:00:00,24.09,24.24,24.04,24.13,21300.0,18.7867,18.9037,18.7477,18.8179,21300.0
2008-11-06 14:10:00,24.13,24.23,24.04,24.11,19800.0,18.8179,18.8959,18.7477,18.8023,19800.0
2008-11-06 14:20:00,24.1,24.1,23.97,23.99,27500.0,18.7945,18.7945,18.6931,18.7087,27500.0
2008-11-06 14:30:00,23.99,24.47,23.99,24.47,18900.0,18.7087,19.0831,18.7087,19.0831,18900.0
2008-11-06 14:40:00,24.49,24.56,24.31,24.44,12000.0,19.0987,19.1533,18.9583,19.0597,12000.0
2008-11-06 14:50:00,24.47,24.59,24.33,24.34,11500.0,19.0831,19.1766,18.9739,18.9817,11500.0
2008-11-06 15:00:00,24.37,24.48,24.08,24.12,11900.0,19.0051,19.0909,18.7789,18.8101,11900.0
2008-11-06 15:10:00,24.08,24.13,23.98,24.12,11600.0,18.7789,18.8179,18.7009,18.8101,11600.0
2008-11-06 15:20:00,24.1,24.13,23.98,24.05,26200.0,18.7945,18.8179,18.7009,18.7555,26200.0
2008-11-06 15:30:00,24.04,24.14,23.95,23.96,75700.0,18.7477,18.8257,18.6775,18.6853,75700.0
2008-11-06 15:40:00,23.95,24.21,23.95,24.09,42100.0,18.6775,18.8803,18.6775,18.7867,42100.0
2008-11-06 15:50:00,24.07,24.1,23.87,23.94,98600.0,18.7711,18.7945,18.6151,18.6697,98600.0
2008-11-07 09:30:00,24.02,24.45,24.02,24.28,7300.0,18.7321,19.0675,18.7321,18.9349,7300.0
2008-11-07 09:40:00,24.18,24.31,23.97,24.1,11500.0,18.8569,18.9583,18.6931,18.7945,11500.0
2008-11-07 09:50:00,24.06,24.43,24.0,24.38,10100.0,18.7633,19.0519,18.7165,19.0129,10100.0
2008-11-07 10:00:00,24.38,24.75,24.38,24.66,19300.0,19.0129,19.3014,19.0129,19.2312,19300.0
2008-11-07 10:10:00,24.68,24.86,24.65,24.78,8200.0,19.2468,19.3872,19.2234,19.3248,8200.0
2008-11-07 10:20:00,24.78,24.96,24.77,24.77,6700.0,19.3248,19.4652,19.317,19.317,6700.0
2008-11-07 10:30:00,24.74,25.08,24.74,25.08,10300.0,19.2936,19.5588,19.2936,19.5588,10300.0
2008-11-07 10:40:00,24.99,25.06,24.87,24.87,7200.0,19.4886,19.5432,19.395,19.395,7200.0
2008-11-07 10:50:00,24.86,24.86,24.71,24.71,5200.0,19.3872,19.3872,19.2702,19.2702,5200.0
2008-11-07 11:00:00,24.71,24.72,24.4,24.4,6000.0,19.2702,19.278,19.0285,19.0285,6000.0
2008-11-07 11:10:00,24.43,24.53,24.38,24.4,10100.0,19.0519,19.1299,19.0129,19.0285,10100.0
2008-11-07 11:20:00,24.4,24.4,24.09,24.15,22500.0,19.0285,19.0285,18.7867,18.8335,22500.0
2008-11-07 11:30:00,24.15,24.3,24.07,24.25,12900.0,18.8335,18.9505,18.7711,18.9115,12900.0
2008-11-07 11:40:00,24.24,24.39,24.17,24.31,10600.0,18.9037,19.0207,18.8491,18.9583,10600.0
2008-11-07 11:50:00,24.3,24.39,24.25,24.39,7500.0,18.9505,19.0207,18.9115,19.0207,7500.0
2008-11-07 12:00:00,24.4,24.55,24.36,24.41,3800.0,19.0285,19.1455,18.9973,19.0363,3800.0
2008-11-07 12:10:00,24.41,24.41,24.16,24.16,7500.0,19.0363,19.0363,18.8413,18.8413,7500.0
2008-11-07 12:20:00,24.12,24.31,24.11,24.19,13900.0,18.8101,18.9583,18.8023,18.8647,13900.0
2008-11-07 12:30:00,24.18,24.31,24.05,24.31,14800.0,18.8569,18.9583,18.7555,18.9583,14800.0
2008-11-07 12:40:00,24.32,24.43,24.26,24.26,6800.0,18.9661,19.0519,18.9193,18.9193,6800.0
2008-11-07 12:50:00,24.35,24.35,24.22,24.3,9300.0,18.9895,18.9895,18.8881,18.9505,9300.0
2008-11-07 13:00:00,24.32,24.38,24.2,24.2,4500.0,18.9661,19.0129,18.8725,18.8725,4500.0
2008-11-07 13:10:00,24.19,24.29,24.16,24.24,8700.0,18.8647,18.9427,18.8413,18.9037,8700.0
2008-11-07 13:20:00,24.23,24.33,24.18,24.31,3200.0,18.8959,18.9739,18.8569,18.9583,3200.0
2008-11-07 13:30:00,24.35,24.35,24.17,24.2,6500.0,18.9895,18.9895,18.8491,18.8725,6500.0
2008-11-07 13:40:00,24.18,24.22,24.1,24.2,7900.0,18.8569,18.8881,18.7945,18.8725,7900.0
2008-11-07 13:50:00,24.2,24.24,24.17,24.23,6100.0,18.8725,18.9037,18.8491,18.8959,6100.0
2008-11-07 14:00:00,24.29,24.3,24.23,24.26,11000.0,18.9427,18.9505,18.8959,18.9193,11000.0
2008-11-07 14:10:00,24.26,24.37,24.26,24.36,5200.0,18.9193,19.0051,18.9193,18.9973,5200.0
2008-11-07 14:20:00,24.35,24.43,24.25,24.4,11900.0,18.9895,19.0519,18.9115,19.0285,11900.0
2008-11-07 14:30:00,24.4,24.59,24.4,24.59,8300.0,19.0285,19.1766,19.0285,19.1766,8300.0
2008-11-07 14:40:00,24.58,24.72,24.58,24.6,12600.0,19.1688,19.278,19.1688,19.1844,12600.0
2008-11-07 14:50:00,24.64,24.67,24.17,24.17,17900.0,19.2156,19.239,18.8491,18.8491,17900.0
2008-11-07 15:00:00,24.17,24.33,24.03,24.28,18800.0,18.8491,18.9739,18.7399,18.9349,18800.0
2008-11-07 15:10:00,24.23,24.37,24.1,24.1,9400.0,18.8959,19.0051,18.7945,18.7945,9400.0
2008-11-07 15:20:00,24.1,24.21,23.98,24.1,14000.0,18.7945,18.8803,18.7009,18.7945,14000.0
2008-11-07 15:30:00,24.1,24.39,24.07,24.26,18900.0,18.7945,19.0207,18.7711,18.9193,18900.0
2008-11-07 15:40:00,24.28,24.56,24.25,24.35,27400.0,18.9349,19.1533,18.9115,18.9895,27400.0
2008-11-07 15:50:00,24.33,24.73,24.26,24.68,54400.0,18.9739,19.2858,18.9193,19.2468,54400.0
2008-11-10 09:30:00,25.33,25.53,25.06,25.24,9100.0,19.7537,19.9097,19.5432,19.6836,9100.0
2008-11-10 09:40:00,25.19,25.39,25.09,25.33,11000.0,19.6446,19.8005,19.5666,19.7537,11000.0
2008-11-10 09:50:00,25.27,25.27,25.02,25.13,9100.0,19.7069,19.7069,19.512,19.5978,9100.0
2008-11-10 10:00:00,25.18,25.19,25.0,25.17,7200.0,19.6368,19.6446,19.4964,19.629,7200.0
2008-11-10 10:10:00,25.19,25.47,25.18,25.22,10400.0,19.6446,19.8629,19.6368,19.668,10400.0
2008-11-10 10:20:00,25.26,25.38,25.16,25.19,8100.0,19.6991,19.7927,19.6212,19.6446,8100.0
2008-11-10 10:30:00,25.23,25.27,24.92,24.99,15000.0,19.6758,19.7069,19.434,19.4886,15000.0
2008-11-10 10:40:00,24.96,25.0,24.79,24.79,9900.0,19.4652,19.4964,19.3326,19.3326,9900.0
2008-11-10 10:50:00,24.72,24.8,24.65,24.75,13900.0,19.278,19.3404,19.2234,19.3014,13900.0
2008-11-10 11:00:00,24.71,24.76,24.53,24.66,16600.0,19.2702,19.3092,19.1299,19.2312,16600.0
2008-11-10 11:10:00,24.65,24.66,24.53,24.57,6900.0,19.2234,19.2312,19.1299,19.161,6900.0
2008-11-10 11:20:00,24.55,24.78,24.52,24.74,13900.0,19.1455,19.3248,19.1221,19.2936,13900.0
2008-11-10 11:30:00,24.74,24.76,24.55,24.61,6800.0,19.2936,19.3092,19.1455,19.1922,6800.0
2008-11-10 11:40:00,24.6,24.61,24.34,24.38,13300.0,19.1844,19.1922,18.9817,19.0129,13300.0
2008-11-10 11:50:00,24.38,24.47,24.27,24.47,16200.0,19.0129,19.0831,18.9271,19.0831,16200.0
2008-11-10 12:00:00,24.44,24.72,24.42,24.71,32800.0,19.0597,19.278,19.0441,19.2702,32800.0
2008-11-10 12:10:00,24.71,24.8,24.67,24.67,9300.0,19.2702,19.3404,19.239,19.239,9300.0
2008-11-10 12:20:00,24.6,24.74,24.6,24.71,25300.0,19.1844,19.2936,19.1844,19.2702,25300.0
2008-11-10 12:30:00,24.72,24.72,24.49,24.58,14100.0,19.278,19.278,19.0987,19.1688,14100.0
2008-11-10 12:40:00,24.55,24.58,24.44,24.56,8000.0,19.1455,19.1688,19.0597,19.1533,8000.0
2008-11-10 12:50:00,24.49,24.56,24.27,24.27,8900.0,19.0987,19.1533,18.9271,18.9271,8900.0
2008-11-10 13:00:00,24.27,24.38,24.18,24.38,10800.0,18.9271,19.0129,18.8569,19.0129,10800.0
2008-11-10 13:10:00,24.39,24.48,24.37,24.43,5000.0,19.0207,19.0909,19.0051,19.0519,5000.0
2008-11-10 13:20:00,24.43,24.58,24.3,24.58,10200.0,19.0519,19.1688,18.9505,19.1688,10200.0
2008-11-10 13:30:00,24.54,24.63,24.48,24.62,6700.0,19.1377,19.2078,19.0909,19.2,6700.0
2008-11-10 13:40:00,24.62,24.62,24.42,24.5,11000.0,19.2,19.2,19.0441,19.1065,11000.0
2008-11-10 13:50:00,24.51,24.91,24.48,24.89,14000.0,19.1143,19.4262,19.0909,19.4106,14000.0
2008-11-10 14:00:00,24.86,25.0,24.77,25.0,15400.0,19.3872,19.4964,19.317,19.4964,15400.0
2008-11-10 14:10:00,25.0,25.0,24.8,24.93,16700.0,19.4964,19.4964,19.3404,19.4418,16700.0
2008-11-10 14:20:00,24.9,24.94,24.82,24.89,15500.0,19.4184,19.4496,19.356,19.4106,15500.0
2008-11-10 14:30:00,24.9,24.9,24.74,24.76,20500.0,19.4184,19.4184,19.2936,19.3092,20500.0
2008-11-10 14:40:00,24.78,24.89,24.56,24.56,8000.0,19.3248,19.4106,19.1533,19.1533,8000.0
2008-11-10 14:50:00,24.55,24.72,24.43,24.5,20900.0,19.1455,19.278,19.0519,19.1065,20900.0
2008-11-10 15:00:00,24.5,24.51,24.21,24.32,35300.0,19.1065,19.1143,18.8803,18.9661,35300.0
2008-11-10 15:10:00,24.32,24.56,24.27,24.34,32200.0,18.9661,19.1533,18.9271,18.9817,32200.0
2008-11-10 15:20:00,24.33,24.37,24.2,24.21,19300.0,18.9739,19.0051,18.8725,18.8803,19300.0
2008-11-10 15:30:00,24.2,24.45,24.13,24.23,33200.0,18.8725,19.0675,18.8179,18.8959,33200.0
2008-11-10 15:40:00,24.22,24.51,24.22,24.41,20900.0,18.8881,19.1143,18.8881,19.0363,20900.0
2008-11-10 15:50:00,24.46,24.66,24.36,24.49,41100.0,19.0753,19.2312,18.9973,19.0987,41100.0
2008-11-11 09:30:00,24.2,24.36,23.85,23.88,10400.0,18.8725,18.9973,18.5996,18.6229,10400.0
2008-11-11 09:40:00,23.83,23.85,23.46,23.58,20200.0,18.584,18.5996,18.2954,18.389,20200.0
2008-11-11 09:50:00,23.56,23.76,23.44,23.7,21000.0,18.3734,18.5294,18.2798,18.4826,21000.0
2008-11-11 10:00:00,23.62,23.71,23.54,23.67,15300.0,18.4202,18.4904,18.3578,18.4592,15300.0
2008-11-11 10:10:00,23.67,23.81,23.55,23.68,11400.0,18.4592,18.5684,18.3656,18.467,11400.0
2008-11-11 10:20:00,23.7,23.79,23.5,23.5,23900.0,18.4826,18.5528,18.3266,18.3266,23900.0
2008-11-11 10:30:00,23.48,23.66,23.35,23.35,47400.0,18.311,18.4514,18.2096,18.2096,47400.0
2008-11-11 10:40:00,23.35,23.44,23.24,23.27,20400.0,18.2096,18.2798,18.1238,18.1472,20400.0
2008-11-11 10:50:00,23.32,23.53,23.32,23.42,23400.0,18.1862,18.35,18.1862,18.2642,23400.0
2008-11-11 11:00:00,23.42,23.5,23.25,23.35,35300.0,18.2642,18.3266,18.1316,18.2096,35300.0
2008-11-11 11:10:00,23.33,23.55,23.3,23.48,26100.0,18.194,18.3656,18.1706,18.311,26100.0
2008-11-11 11:20:00,23.49,23.73,23.49,23.6,92600.0,18.3188,18.506,18.3188,18.4046,92600.0
2008-11-11 11:30:00,23.59,23.66,23.41,23.59,31800.0,18.3968,18.4514,18.2564,18.3968,31800.0
2008-11-11 11:40:00,23.55,23.68,23.43,23.48,11800.0,18.3656,18.467,18.272,18.311,11800.0
2008-11-11 11:50:00,23.47,23.64,23.39,23.48,16300.0,18.3032,18.4358,18.2408,18.311,16300.0
2008-11-11 12:00:00,23.48,23.54,23.34,23.37,10500.0,18.311,18.3578,18.2018,18.2252,10500.0
2008-11-11 12:10:00,23.36,23.52,23.35,23.44,8400.0,18.2174,18.3422,18.2096,18.2798,8400.0
2008-11-11 12:20:00,23.44,23.53,23.39,23.41,18500.0,18.2798,18.35,18.2408,18.2564,18500.0
2008-11-11 12:30:00,23.43,23.58,23.43,23.49,6600.0,18.272,18.389,18.272,18.3188,6600.0
2008-11-11 12:40:00,23.5,23.62,23.49,23.51,6700.0,18.3266,18.4202,18.3188,18.3344,6700.0
2008-11-11 12:50:00,23.5,23.6,23.4,23.56,9000.0,18.3266,18.4046,18.2486,18.3734,9000.0
2008-11-11 13:00:00,23.6,23.74,23.55,23.69,9500.0,18.4046,18.5138,18.3656,18.4748,9500.0
2008-11-11 13:10:00,23.69,23.73,23.59,23.65,10100.0,18.4748,18.506,18.3968,18.4436,10100.0
2008-11-11 13:20:00,23.63,23.68,23.55,23.66,13000.0,18.428,18.467,18.3656,18.4514,13000.0
2008-11-11 13:30:00,23.67,23.74,23.6,23.63,20000.0,18.4592,18.5138,18.4046,18.428,20000.0
2008-11-11 13:40:00,23.63,23.79,23.6,23.76,9900.0,18.428,18.5528,18.4046,18.5294,9900.0
2008-11-11 13:50:00,23.76,24.22,23.76,24.18,18000.0,18.5294,18.8881,18.5294,18.8569,18000.0
2008-11-11 14:00:00,24.18,24.27,23.89,23.91,12100.0,18.8569,18.9271,18.6307,18.6463,12100.0
2008-11-11 14:10:00,23.91,24.11,23.89,24.09,5500.0,18.6463,18.8023,18.6307,18.7867,5500.0
2008-11-11 14:20:00,24.15,24.63,24.15,24.63,16200.0,18.8335,19.2078,18.8335,19.2078,16200.0
2008-11-11 14:30:00,24.63,24.81,24.46,24.48,21900.0,19.2078,19.3482,19.0753,19.0909,21900.0
2008-11-11 14:40:00,24.47,24.47,24.16,24.16,6000.0,19.0831,19.0831,18.8413,18.8413,6000.0
2008-11-11 14:50:00,24.18,24.18,23.95,24.0,35200.0,18.8569,18.8569,18.6775,18.7165,35200.0
2008-11-11 15:00:00,24.0,24.27,23.94,24.01,9700.0,18.7165,18.9271,18.6697,18.7243,9700.0
2008-11-11 15:10:00,24.06,24.26,24.0,24.23,17400.0,18.7633,18.9193,18.7165,18.8959,17400.0
2008-11-11 15:20:00,24.25,24.33,24.0,24.04,29700.0,18.9115,18.9739,18.7165,18.7477,29700.0
2008-11-11 15:30:00,24.02,24.02,23.59,23.62,17300.0,18.7321,18.7321,18.3968,18.4202,17300.0
2008-11-11 15:40:00,23.6,23.87,23.6,23.8,58000.0,18.4046,18.6151,18.4046,18.5606,58000.0
2008-11-11 15:50:00,23.8,23.85,23.56,23.67,131000.0,18.5606,18.5996,18.3734,18.4592,131000.0
2008-11-12 09:30:00,23.15,23.28,22.48,22.52,18400.0,18.0537,18.155,17.5312,17.5623,18400.0
2008-11-12 09:40:00,22.56,22.63,22.25,22.58,19700.0,17.5935,17.6481,17.3518,17.6091,19700.0
2008-11-12 09:50:00,22.6,22.87,22.57,22.77,17800.0,17.6247,17.8353,17.6013,17.7573,17800.0
2008-11-12 10:00:00,22.78,22.86,22.55,22.57,26000.0,17.7651,17.8275,17.5857,17.6013,26000.0
2008-11-12 10:10:00,22.6,22.74,22.5,22.55,14300.0,17.6247,17.7339,17.5467,17.5857,14300.0
2008-11-12 10:20:00,22.58,22.63,22.49,22.5,15000.0,17.6091,17.6481,17.5389,17.5467,15000.0
2008-11-12 10:30:00,22.49,22.54,22.32,22.4,17100.0,17.5389,17.5779,17.4064,17.4688,17100.0
2008-11-12 10:40:00,22.39,22.44,22.25,22.31,9000.0,17.461,17.5,17.3518,17.3986,9000.0
2008-11-12 10:50:00,22.33,22.53,22.31,22.35,9300.0,17.4142,17.5701,17.3986,17.4298,9300.0
2008-11-12 11:00:00,22.35,22.37,22.19,22.27,11600.0,17.4298,17.4454,17.305,17.3674,11600.0
2008-11-12 11:10:00,22.29,22.43,22.15,22.37,10900.0,17.383,17.4922,17.2738,17.4454,10900.0
2008-11-12 11:20:00,22.39,22.54,22.29,22.48,9900.0,17.461,17.5779,17.383,17.5312,9900.0
2008-11-12 11:30:00,22.49,22.55,22.36,22.38,5300.0,17.5389,17.5857,17.4376,17.4532,5300.0
2008-11-12 11:40:00,22.36,22.4,22.21,22.25,7300.0,17.4376,17.4688,17.3206,17.3518,7300.0
2008-11-12 11:50:00,22.26,22.52,22.24,22.47,13400.0,17.3596,17.5623,17.344,17.5234,13400.0
2008-11-12 12:00:00,22.49,22.49,22.28,22.28,8000.0,17.5389,17.5389,17.3752,17.3752,8000.0
2008-11-12 12:10:00,22.27,22.3,22.19,22.23,13500.0,17.3674,17.3908,17.305,17.3362,13500.0
2008-11-12 12:20:00,22.25,22.34,22.23,22.33,8800.0,17.3518,17.422,17.3362,17.4142,8800.0
2008-11-12 12:30:00,22.32,22.42,22.32,22.42,8800.0,17.4064,17.4844,17.4064,17.4844,8800.0
2008-11-12 12:40:00,22.42,22.42,22.28,22.28,9500.0,17.4844,17.4844,17.3752,17.3752,9500.0
2008-11-12 12:50:00,22.28,22.34,22.27,22.33,5800.0,17.3752,17.422,17.3674,17.4142,5800.0
2008-11-12 13:00:00,22.33,22.37,22.29,22.35,6200.0,17.4142,17.4454,17.383,17.4298,6200.0
2008-11-12 13:10:00,22.33,22.34,22.17,22.29,17800.0,17.4142,17.422,17.2894,17.383,17800.0
2008-11-12 13:20:00,22.32,22.44,22.29,22.44,9800.0,17.4064,17.5,17.383,17.5,9800.0
2008-11-12 13:30:00,22.44,22.46,22.33,22.39,9000.0,17.5,17.5156,17.4142,17.461,9000.0
2008-11-12 13:40:00,22.37,22.42,22.35,22.41,7600.0,17.4454,17.4844,17.4298,17.4766,7600.0
2008-11-12 13:50:00,22.38,22.38,22.19,22.2,13800.0,17.4532,17.4532,17.305,17.3128,13800.0
2008-11-12 14:00:00,22.19,22.24,21.93,21.99,18900.0,17.305,17.344,17.1022,17.149,18900.0
2008-11-12 14:10:00,22.02,22.08,21.97,22.02,10300.0,17.1724,17.2192,17.1334,17.1724,10300.0
2008-11-12 14:20:00,22.05,22.17,22.05,22.16,7700.0,17.1958,17.2894,17.1958,17.2816,7700.0
2008-11-12 14:30:00,22.13,22.24,22.08,22.1,11900.0,17.2582,17.344,17.2192,17.2348,11900.0
2008-11-12 14:40:00,22.14,22.32,22.07,22.21,8900.0,17.266,17.4064,17.2114,17.3206,8900.0
2008-11-12 14:50:00,22.2,22.26,22.13,22.16,25400.0,17.3128,17.3596,17.2582,17.2816,25400.0
2008-11-12 15:00:00,22.2,22.22,22.08,22.15,23100.0,17.3128,17.3284,17.2192,17.2738,23100.0
2008-11-12 15:10:00,22.12,22.2,22.07,22.2,19200.0,17.2504,17.3128,17.2114,17.3128,19200.0
2008-11-12 15:20:00,22.21,22.22,21.97,22.01,24600.0,17.3206,17.3284,17.1334,17.1646,24600.0
2008-11-12 15:30:00,21.99,22.04,21.9,21.99,50000.0,17.149,17.188,17.0788,17.149,50000.0
2008-11-12 15:40:00,21.98,22.24,21.91,22.04,39800.0,17.1412,17.344,17.0866,17.188,39800.0
2008-11-12 15:50:00,22.04,22.04,21.7,21.86,48600.0,17.188,17.188,16.9229,17.0476,48600.0
2008-11-13 09:30:00,21.91,22.15,21.75,21.77,17700.0,17.0866,17.2738,16.9619,16.9775,17700.0
2008-11-13 09:40:00,21.75,21.83,21.59,21.59,19300.0,16.9619,17.0242,16.8371,16.8371,19300.0
2008-11-13 09:50:00,21.61,21.76,21.58,21.64,11000.0,16.8527,16.9697,16.8293,16.8761,11000.0
2008-11-13 10:00:00,21.66,21.85,21.63,21.85,25000.0,16.8917,17.0398,16.8683,17.0398,25000.0
2008-11-13 10:10:00,21.82,22.34,21.82,22.24,14700.0,17.0164,17.422,17.0164,17.344,14700.0
2008-11-13 10:20:00,22.2,22.55,22.2,22.41,18400.0,17.3128,17.5857,17.3128,17.4766,18400.0
2008-11-13 10:30:00,22.41,22.51,22.22,22.32,19700.0,17.4766,17.5545,17.3284,17.4064,19700.0
2008-11-13 10:40:00,22.37,22.37,21.93,21.93,6200.0,17.4454,17.4454,17.1022,17.1022,6200.0
2008-11-13 10:50:00,21.95,22.27,21.95,22.19,10600.0,17.1178,17.3674,17.1178,17.305,10600.0
2008-11-13 11:00:00,22.17,22.21,21.88,21.88,19500.0,17.2894,17.3206,17.0632,17.0632,19500.0
2008-11-13 11:10:00,21.92,22.1,21.91,21.95,6100.0,17.0944,17.2348,17.0866,17.1178,6100.0
2008-11-13 11:20:00,21.95,22.13,21.91,22.13,6500.0,17.1178,17.2582,17.0866,17.2582,6500.0
2008-11-13 11:30:00,22.13,22.16,21.99,22.02,10300.0,17.2582,17.2816,17.149,17.1724,10300.0
2008-11-13 11:40:00,22.03,22.28,22.03,22.2,15400.0,17.1802,17.3752,17.1802,17.3128,15400.0
2008-11-13 11:50:00,22.21,22.3,22.12,22.24,14400.0,17.3206,17.3908,17.2504,17.344,14400.0
2008-11-13 12:00:00,22.24,22.35,22.2,22.26,11800.0,17.344,17.4298,17.3128,17.3596,11800.0
2008-11-13 12:10:00,22.27,22.27,21.98,21.98,11400.0,17.3674,17.3674,17.1412,17.1412,11400.0
2008-11-13 12:20:00,21.98,21.99,21.84,21.9,12200.0,17.1412,17.149,17.032,17.0788,12200.0
2008-11-13 12:30:00,21.84,21.93,21.84,21.86,6900.0,17.032,17.1022,17.032,17.0476,6900.0
2008-11-13 12:40:00,21.92,21.95,21.72,21.72,13100.0,17.0944,17.1178,16.9385,16.9385,13100.0
2008-11-13 12:50:00,21.71,21.75,21.25,21.29,16200.0,16.9307,16.9619,16.5719,16.6031,16200.0
2008-11-13 13:00:00,21.24,21.64,21.18,21.54,23800.0,16.5641,16.8761,16.5173,16.7981,23800.0
2008-11-13 13:10:00,21.54,22.05,21.53,21.93,23000.0,16.7981,17.1958,16.7903,17.1022,23000.0
2008-11-13 13:20:00,21.95,22.08,21.75,22.06,18600.0,17.1178,17.2192,16.9619,17.2036,18600.0
2008-11-13 13:30:00,22.04,22.47,22.01,22.34,30300.0,17.188,17.5234,17.1646,17.422,30300.0
2008-11-13 13:40:00,22.39,22.81,22.3,22.43,22900.0,17.461,17.7885,17.3908,17.4922,22900.0
2008-11-13 13:50:00,22.37,22.87,22.37,22.55,28800.0,17.4454,17.8353,17.4454,17.5857,28800.0
2008-11-13 14:00:00,22.51,22.69,22.45,22.6,19500.0,17.5545,17.6949,17.5078,17.6247,19500.0
2008-11-13 14:10:00,22.63,22.94,22.63,22.68,12400.0,17.6481,17.8899,17.6481,17.6871,12400.0
2008-11-13 14:20:00,22.69,23.31,22.69,23.25,14600.0,17.6949,18.1784,17.6949,18.1316,14600.0
2008-11-13 14:30:00,23.21,23.54,22.92,23.53,25000.0,18.1004,18.3578,17.8743,18.35,25000.0
2008-11-13 14:40:00,23.47,23.75,23.34,23.7,32300.0,18.3032,18.5216,18.2018,18.4826,32300.0
2008-11-13 14:50:00,23.7,23.73,23.48,23.52,17800.0,18.4826,18.506,18.311,18.3422,17800.0
2008-11-13 15:00:00,23.5,23.62,22.78,22.83,23300.0,18.3266,18.4202,17.7651,17.8041,23300.0
2008-11-13 15:10:00,22.83,23.34,22.81,23.26,25100.0,17.8041,18.2018,17.7885,18.1394,25100.0
2008-11-13 15:20:00,23.26,23.6,23.23,23.6,27300.0,18.1394,18.4046,18.116,18.4046,27300.0
2008-11-13 15:30:00,23.55,23.79,23.48,23.66,30300.0,18.3656,18.5528,18.311,18.4514,30300.0
2008-11-13 15:40:00,23.66,23.9,23.65,23.71,28800.0,18.4514,18.6385,18.4436,18.4904,28800.0
2008-11-13 15:50:00,23.71,24.33,23.7,24.28,101000.0,18.4904,18.9739,18.4826,18.9349,101000.0
2008-11-14 09:30:00,24.01,24.05,23.63,23.72,10800.0,18.7243,18.7555,18.428,18.4982,10800.0
2008-11-14 09:40:00,23.85,24.17,23.83,23.89,13400.0,18.5996,18.8491,18.584,18.6307,13400.0
2008-11-14 09:50:00,23.83,24.31,23.77,24.04,10100.0,18.584,18.9583,18.5372,18.7477,10100.0
2008-11-14 10:00:00,24.03,24.18,23.48,23.48,18800.0,18.7399,18.8569,18.311,18.311,18800.0
2008-11-14 10:10:00,23.5,23.59,23.37,23.37,7000.0,18.3266,18.3968,18.2252,18.2252,7000.0
2008-11-14 10:20:00,23.34,23.46,23.25,23.26,8400.0,18.2018,18.2954,18.1316,18.1394,8400.0
2008-11-14 10:30:00,23.29,23.34,23.01,23.01,9700.0,18.1628,18.2018,17.9445,17.9445,9700.0
2008-11-14 10:40:00,22.97,23.29,22.91,23.29,10200.0,17.9133,18.1628,17.8665,18.1628,10200.0
2008-11-14 10:50:00,23.32,23.38,23.17,23.23,7400.0,18.1862,18.233,18.0693,18.116,7400.0
2008-11-14 11:00:00,23.22,23.26,23.0,23.19,5900.0,18.1082,18.1394,17.9367,18.0848,5900.0
2008-11-14 11:10:00,23.15,23.35,22.98,23.34,9700.0,18.0537,18.2096,17.9211,18.2018,9700.0
2008-11-14 11:20:00,23.28,23.28,23.08,23.08,7400.0,18.155,18.155,17.9991,17.9991,7400.0
2008-11-14 11:30:00,23.03,23.09,22.91,22.93,6900.0,17.9601,18.0069,17.8665,17.8821,6900.0
2008-11-14 11:40:00,22.97,23.05,22.82,23.05,6900.0,17.9133,17.9757,17.7963,17.9757,6900.0
2008-11-14 11:50:00,23.07,23.13,22.95,22.97,4200.0,17.9913,18.0381,17.8977,17.9133,4200.0
2008-11-14 12:00:00,22.98,23.01,22.69,22.9,13900.0,17.9211,17.9445,17.6949,17.8587,13900.0
2008-11-14 12:10:00,22.93,22.99,22.74,22.75,6900.0,17.8821,17.9289,17.7339,17.7417,6900.0
2008-11-14 12:20:00,22.78,23.0,22.78,22.96,8500.0,17.7651,17.9367,17.7651,17.9055,8500.0
2008-11-14 12:30:00,22.9,23.09,22.7,23.09,13400.0,17.8587,18.0069,17.7027,18.0069,13400.0
2008-11-14 12:40:00,23.11,23.13,22.97,22.99,6300.0,18.0225,18.0381,17.9133,17.9289,6300.0
2008-11-14 12:50:00,23.03,23.19,23.02,23.13,5600.0,17.9601,18.0848,17.9523,18.0381,5600.0
2008-11-14 13:00:00,23.03,23.09,22.89,22.89,4300.0,17.9601,18.0069,17.8509,17.8509,4300.0
2008-11-14 13:10:00,22.87,22.88,22.61,22.88,12600.0,17.8353,17.8431,17.6325,17.8431,12600.0
2008-11-14 13:20:00,22.91,23.18,22.83,23.13,7200.0,17.8665,18.077,17.8041,18.0381,7200.0
2008-11-14 13:30:00,23.19,23.27,23.0,23.11,5800.0,18.0848,18.1472,17.9367,18.0225,5800.0
2008-11-14 13:40:00,23.11,23.18,22.89,22.99,7100.0,18.0225,18.077,17.8509,17.9289,7100.0
2008-11-14 13:50:00,23.11,23.27,22.97,22.97,11200.0,18.0225,18.1472,17.9133,17.9133,11200.0
2008-11-14 14:00:00,22.9,23.4,22.9,23.32,8900.0,17.8587,18.2486,17.8587,18.1862,8900.0
2008-11-14 14:10:00,23.3,23.67,23.26,23.67,7900.0,18.1706,18.4592,18.1394,18.4592,7900.0
2008-11-14 14:20:00,23.73,23.74,23.38,23.43,11400.0,18.506,18.5138,18.233,18.272,11400.0
2008-11-14 14:30:00,23.39,23.43,23.13,23.31,11600.0,18.2408,18.272,18.0381,18.1784,11600.0
2008-11-14 14:40:00,23.3,23.66,23.3,23.37,17100.0,18.1706,18.4514,18.1706,18.2252,17100.0
2008-11-14 14:50:00,23.43,23.81,23.37,23.77,9100.0,18.272,18.5684,18.2252,18.5372,9100.0
2008-11-14 15:00:00,23.84,23.91,23.47,23.68,15500.0,18.5918,18.6463,18.3032,18.467,15500.0
2008-11-14 15:10:00,23.65,23.67,23.34,23.34,16300.0,18.4436,18.4592,18.2018,18.2018,16300.0
2008-11-14 15:20:00,23.32,23.61,23.23,23.37,14500.0,18.1862,18.4124,18.116,18.2252,14500.0
2008-11-14 15:30:00,23.28,23.36,22.86,23.02,20900.0,18.155,18.2174,17.8275,17.9523,20900.0
2008-11-14 15:40:00,23.03,23.12,22.82,23.06,21700.0,17.9601,18.0303,17.7963,17.9835,21700.0
2008-11-14 15:50:00,23.07,23.1,22.49,22.54,54200.0,17.9913,18.0147,17.5389,17.5779,54200.0
2008-11-17 09:30:00,22.41,23.08,22.25,22.82,28200.0,17.4766,17.9991,17.3518,17.7963,28200.0
2008-11-17 09:40:00,22.75,23.0,22.65,22.97,18800.0,17.7417,17.9367,17.6637,17.9133,18800.0
2008-11-17 09:50:00,22.97,23.37,22.95,23.32,11300.0,17.9133,18.2252,17.8977,18.1862,11300.0
2008-11-17 10:00:00,23.34,23.34,22.91,23.1,12500.0,18.2018,18.2018,17.8665,18.0147,12500.0
2008-11-17 10:10:00,23.1,23.1,22.66,22.69,8200.0,18.0147,18.0147,17.6715,17.6949,8200.0
2008-11-17 10:20:00,22.69,22.82,22.56,22.79,17800.0,17.6949,17.7963,17.5935,17.7729,17800.0
2008-11-17 10:30:00,22.78,22.89,22.64,22.75,11700.0,17.7651,17.8509,17.6559,17.7417,11700.0
2008-11-17 10:40:00,22.71,22.77,22.64,22.77,5800.0,17.7105,17.7573,17.6559,17.7573,5800.0
2008-11-17 10:50:00,22.8,22.93,22.69,22.84,9800.0,17.7807,17.8821,17.6949,17.8119,9800.0
2008-11-17 11:00:00,22.8,23.04,22.75,22.87,31500.0,17.7807,17.9679,17.7417,17.8353,31500.0
2008-11-17 11:10:00,22.85,22.95,22.72,22.75,15600.0,17.8197,17.8977,17.7183,17.7417,15600.0
2008-11-17 11:20:00,22.74,22.79,22.68,22.78,8900.0,17.7339,17.7729,17.6871,17.7651,8900.0
2008-11-17 11:30:00,22.77,22.94,22.73,22.94,9800.0,17.7573,17.8899,17.7261,17.8899,9800.0
2008-11-17 11:40:00,22.92,23.25,22.78,23.25,13000.0,17.8743,18.1316,17.7651,18.1316,13000.0
2008-11-17 11:50:00,23.19,23.45,23.13,23.25,28400.0,18.0848,18.2876,18.0381,18.1316,28400.0
2008-11-17 12:00:00,23.24,23.34,23.07,23.28,13400.0,18.1238,18.2018,17.9913,18.155,13400.0
2008-11-17 12:10:00,23.28,23.35,23.16,23.24,15200.0,18.155,18.2096,18.0615,18.1238,15200.0
2008-11-17 12:20:00,23.28,23.38,23.15,23.26,17800.0,18.155,18.233,18.0537,18.1394,17800.0
2008-11-17 12:30:00,23.3,23.4,23.08,23.15,17400.0,18.1706,18.2486,17.9991,18.0537,17400.0
2008-11-17 12:40:00,23.16,23.51,23.12,23.47,13600.0,18.0615,18.3344,18.0303,18.3032,13600.0
2008-11-17 12:50:00,23.43,23.43,23.07,23.12,7800.0,18.272,18.272,17.9913,18.0303,7800.0
2008-11-17 13:00:00,23.06,23.1,22.98,23.1,3100.0,17.9835,18.0147,17.9211,18.0147,3100.0
2008-11-17 13:10:00,23.08,23.09,22.89,22.94,6900.0,17.9991,18.0069,17.8509,17.8899,6900.0
2008-11-17 13:20:00,22.98,23.13,22.96,23.1,7100.0,17.9211,18.0381,17.9055,18.0147,7100.0
2008-11-17 13:30:00,23.12,23.14,22.84,22.88,14800.0,18.0303,18.0459,17.8119,17.8431,14800.0
2008-11-17 13:40:00,22.92,22.96,22.81,22.9,10300.0,17.8743,17.9055,17.7885,17.8587,10300.0
2008-11-17 13:50:00,22.89,23.08,22.88,22.96,6800.0,17.8509,17.9991,17.8431,17.9055,6800.0
2008-11-17 14:00:00,22.99,23.06,22.76,23.06,8400.0,17.9289,17.9835,17.7495,17.9835,8400.0
2008-11-17 14:10:00,23.03,23.18,22.9,23.03,12200.0,17.9601,18.077,17.8587,17.9601,12200.0
2008-11-17 14:20:00,23.04,23.19,22.72,22.81,14700.0,17.9679,18.0848,17.7183,17.7885,14700.0
2008-11-17 14:30:00,22.81,23.12,22.75,23.05,17700.0,17.7885,18.0303,17.7417,17.9757,17700.0
2008-11-17 14:40:00,23.04,23.18,22.9,22.9,18900.0,17.9679,18.077,17.8587,17.8587,18900.0
2008-11-17 14:50:00,22.9,23.05,22.81,22.82,13200.0,17.8587,17.9757,17.7885,17.7963,13200.0
2008-11-17 15:00:00,22.8,23.09,22.77,23.01,17600.0,17.7807,18.0069,17.7573,17.9445,17600.0
2008-11-17 15:10:00,23.0,23.1,22.8,23.05,20300.0,17.9367,18.0147,17.7807,17.9757,20300.0
2008-11-17 15:20:00,23.03,23.09,22.87,23.05,19100.0,17.9601,18.0069,17.8353,17.9757,19100.0
2008-11-17 15:30:00,23.05,23.12,22.8,22.87,25000.0,17.9757,18.0303,17.7807,17.8353,25000.0
2008-11-17 15:40:00,22.88,23.04,22.79,22.83,17300.0,17.8431,17.9679,17.7729,17.8041,17300.0
2008-11-17 15:50:00,22.85,22.92,22.49,22.54,43800.0,17.8197,17.8743,17.5389,17.5779,43800.0
2008-11-18 09:30:00,21.61,22.17,21.35,22.0,56600.0,16.8527,17.2894,16.6499,17.1568,56600.0
2008-11-18 09:40:00,22.0,22.22,21.95,22.1,52900.0,17.1568,17.3284,17.1178,17.2348,52900.0
2008-11-18 09:50:00,22.11,22.11,21.75,21.98,45600.0,17.2426,17.2426,16.9619,17.1412,45600.0
2008-11-18 10:00:00,21.97,21.99,21.68,21.7,49000.0,17.1334,17.149,16.9073,16.9229,49000.0
2008-11-18 10:10:00,21.71,21.85,21.51,21.73,38000.0,16.9307,17.0398,16.7747,16.9463,38000.0
2008-11-18 10:20:00,21.73,21.88,21.43,21.8,54500.0,16.9463,17.0632,16.7123,17.0008,54500.0
2008-11-18 10:30:00,21.84,21.84,21.63,21.79,29800.0,17.032,17.032,16.8683,16.9931,29800.0
2008-11-18 10:40:00,21.79,21.88,21.69,21.8,22500.0,16.9931,17.0632,16.9151,17.0008,22500.0
2008-11-18 10:50:00,21.75,21.83,21.67,21.71,23500.0,16.9619,17.0242,16.8995,16.9307,23500.0
2008-11-18 11:00:00,21.71,21.76,21.55,21.58,31600.0,16.9307,16.9697,16.8059,16.8293,31600.0
2008-11-18 11:10:00,21.6,21.67,21.45,21.61,42800.0,16.8449,16.8995,16.7279,16.8527,42800.0
2008-11-18 11:20:00,21.61,21.63,21.5,21.62,15300.0,16.8527,16.8683,16.7669,16.8605,15300.0
2008-11-18 11:30:00,21.61,21.87,21.6,21.73,35500.0,16.8527,17.0554,16.8449,16.9463,35500.0
2008-11-18 11:40:00,21.72,21.81,21.65,21.68,17100.0,16.9385,17.0086,16.8839,16.9073,17100.0
2008-11-18 11:50:00,21.68,21.89,21.68,21.75,16000.0,16.9073,17.071,16.9073,16.9619,16000.0
2008-11-18 12:00:00,21.75,21.75,21.57,21.57,39100.0,16.9619,16.9619,16.8215,16.8215,39100.0
2008-11-18 12:10:00,21.53,21.64,21.5,21.51,16100.0,16.7903,16.8761,16.7669,16.7747,16100.0
2008-11-18 12:20:00,21.5,21.57,21.29,21.3,42800.0,16.7669,16.8215,16.6031,16.6109,42800.0
2008-11-18 12:30:00,21.3,21.3,21.08,21.08,34000.0,16.6109,16.6109,16.4394,16.4394,34000.0
2008-11-18 12:40:00,21.08,21.09,20.89,20.91,48900.0,16.4394,16.4472,16.2912,16.3068,48900.0
2008-11-18 12:50:00,20.91,21.05,20.9,20.95,17000.0,16.3068,16.416,16.299,16.338,17000.0
2008-11-18 13:00:00,20.95,20.99,20.76,20.78,20600.0,16.338,16.3692,16.1898,16.2054,20600.0
2008-11-18 13:10:00,20.79,20.81,20.65,20.74,14200.0,16.2132,16.2288,16.104,16.1742,14200.0
2008-11-18 13:20:00,20.75,20.86,20.73,20.79,14200.0,16.182,16.2678,16.1664,16.2132,14200.0
2008-11-18 13:30:00,20.76,20.79,20.61,20.63,21800.0,16.1898,16.2132,16.0728,16.0884,21800.0
2008-11-18 13:40:00,20.62,20.71,20.44,20.44,15700.0,16.0806,16.1508,15.9402,15.9402,15700.0
2008-11-18 13:50:00,20.47,20.69,20.45,20.64,16500.0,15.9636,16.1352,15.948,16.0962,16500.0
2008-11-18 14:00:00,20.64,20.68,20.32,20.4,31200.0,16.0962,16.1274,15.8467,15.9091,31200.0
2008-11-18 14:10:00,20.36,20.52,20.33,20.41,31700.0,15.8779,16.0026,15.8545,15.9168,31700.0
2008-11-18 14:20:00,20.39,20.54,20.32,20.47,16500.0,15.9013,16.0182,15.8467,15.9636,16500.0
2008-11-18 14:30:00,20.47,20.47,20.28,20.37,16100.0,15.9636,15.9636,15.8155,15.8857,16100.0
2008-11-18 14:40:00,20.35,20.39,20.19,20.22,23900.0,15.8701,15.9013,15.7453,15.7687,23900.0
2008-11-18 14:50:00,20.19,20.39,20.19,20.3,23400.0,15.7453,15.9013,15.7453,15.8311,23400.0
2008-11-18 15:00:00,20.3,20.64,20.26,20.64,41400.0,15.8311,16.0962,15.7999,16.0962,41400.0
2008-11-18 15:10:00,20.61,20.84,20.5,20.67,38900.0,16.0728,16.2522,15.987,16.1196,38900.0
2008-11-18 15:20:00,20.67,20.92,20.55,20.78,27800.0,16.1196,16.3146,16.026,16.2054,27800.0
2008-11-18 15:30:00,20.75,20.76,20.47,20.66,48500.0,16.182,16.1898,15.9636,16.1118,48500.0
2008-11-18 15:40:00,20.69,21.06,20.69,20.99,50800.0,16.1352,16.4238,16.1352,16.3692,50800.0
2008-11-18 15:50:00,21.01,21.08,20.89,21.01,62700.0,16.3848,16.4394,16.2912,16.3848,62700.0
2008-11-19 09:30:00,20.98,21.37,20.98,21.35,24800.0,16.3614,16.6655,16.3614,16.6499,24800.0
2008-11-19 09:40:00,21.33,21.53,20.81,20.97,16400.0,16.6343,16.7903,16.2288,16.3536,16400.0
2008-11-19 09:50:00,20.92,21.13,20.81,21.04,15500.0,16.3146,16.4783,16.2288,16.4082,15500.0
2008-11-19 10:00:00,21.06,21.38,20.99,21.36,19500.0,16.4238,16.6733,16.3692,16.6577,19500.0
2008-11-19 10:10:00,21.34,21.56,21.3,21.33,29300.0,16.6421,16.8137,16.6109,16.6343,29300.0
2008-11-19 10:20:00,21.3,21.39,21.04,21.22,22900.0,16.6109,16.6811,16.4082,16.5485,22900.0
2008-11-19 10:30:00,21.18,21.18,20.64,20.7,33900.0,16.5173,16.5173,16.0962,16.143,33900.0
2008-11-19 10:40:00,20.69,20.74,20.36,20.39,19100.0,16.1352,16.1742,15.8779,15.9013,19100.0
2008-11-19 10:50:00,20.4,20.52,20.14,20.23,67500.0,15.9091,16.0026,15.7063,15.7765,67500.0
2008-11-19 11:00:00,20.23,20.31,20.19,20.27,19400.0,15.7765,15.8389,15.7453,15.8077,19400.0
2008-11-19 11:10:00,20.3,20.37,20.12,20.37,15900.0,15.8311,15.8857,15.6907,15.8857,15900.0
2008-11-19 11:20:00,20.36,20.36,20.04,20.04,12200.0,15.8779,15.8779,15.6283,15.6283,12200.0
2008-11-19 11:30:00,20.08,20.13,20.0,20.04,13500.0,15.6595,15.6985,15.5971,15.6283,13500.0
2008-11-19 11:40:00,20.07,20.17,20.05,20.09,9000.0,15.6517,15.7297,15.6361,15.6673,9000.0
2008-11-19 11:50:00,20.11,20.32,20.11,20.25,6300.0,15.6829,15.8467,15.6829,15.7921,6300.0
2008-11-19 12:00:00,20.22,20.25,20.02,20.02,15800.0,15.7687,15.7921,15.6127,15.6127,15800.0
2008-11-19 12:10:00,20.06,20.06,19.71,19.73,26000.0,15.6439,15.6439,15.371,15.3865,26000.0
2008-11-19 12:20:00,19.73,19.86,19.73,19.79,14500.0,15.3865,15.4879,15.3865,15.4333,14500.0
2008-11-19 12:30:00,19.8,19.92,19.76,19.92,11100.0,15.4411,15.5347,15.4099,15.5347,11100.0
2008-11-19 12:40:00,19.94,20.04,19.91,19.91,9800.0,15.5503,15.6283,15.5269,15.5269,9800.0
2008-11-19 12:50:00,19.91,19.91,19.81,19.89,15800.0,15.5269,15.5269,15.4489,15.5113,15800.0
2008-11-19 13:00:00,19.89,20.06,19.85,19.98,16700.0,15.5113,15.6439,15.4801,15.5815,16700.0
2008-11-19 13:10:00,19.94,20.02,19.9,19.95,16800.0,15.5503,15.6127,15.5191,15.5581,16800.0
2008-11-19 13:20:00,19.93,19.95,19.82,19.83,15700.0,15.5425,15.5581,15.4567,15.4645,15700.0
2008-11-19 13:30:00,19.82,19.93,19.8,19.93,20300.0,15.4567,15.5425,15.4411,15.5425,20300.0
2008-11-19 13:40:00,19.93,20.01,19.93,19.97,11900.0,15.5425,15.6049,15.5425,15.5737,11900.0
2008-11-19 13:50:00,19.95,20.17,19.91,20.09,15300.0,15.5581,15.7297,15.5269,15.6673,15300.0
2008-11-19 14:00:00,20.07,20.07,19.82,19.94,23800.0,15.6517,15.6517,15.4567,15.5503,23800.0
2008-11-19 14:10:00,19.94,20.03,19.9,19.9,18800.0,15.5503,15.6205,15.5191,15.5191,18800.0
2008-11-19 14:20:00,19.9,19.97,19.79,19.87,23300.0,15.5191,15.5737,15.4333,15.4957,23300.0
2008-11-19 14:30:00,19.87,19.93,19.71,19.79,18500.0,15.4957,15.5425,15.371,15.4333,18500.0
2008-11-19 14:40:00,19.75,20.1,19.75,19.97,23100.0,15.4021,15.6751,15.4021,15.5737,23100.0
2008-11-19 14:50:00,19.95,20.0,19.84,19.86,20500.0,15.5581,15.5971,15.4723,15.4879,20500.0
2008-11-19 15:00:00,19.89,20.0,19.71,19.98,33600.0,15.5113,15.5971,15.371,15.5815,33600.0
2008-11-19 15:10:00,19.93,19.95,19.61,19.61,31000.0,15.5425,15.5581,15.293,15.293,31000.0
2008-11-19 15:20:00,19.57,19.67,19.43,19.6,37200.0,15.2618,15.3398,15.1526,15.2852,37200.0
2008-11-19 15:30:00,19.61,19.66,19.38,19.4,42000.0,15.293,15.332,15.1136,15.1292,42000.0
2008-11-19 15:40:00,19.38,19.44,19.19,19.29,42600.0,15.1136,15.1604,14.9654,15.0434,42600.0
2008-11-19 15:50:00,19.3,19.3,18.86,18.9,104200.0,15.0512,15.0512,14.7081,14.7393,104200.0
2008-11-20 09:30:00,18.53,18.68,18.29,18.37,15000.0,14.4507,14.5677,14.2636,14.3259,15000.0
2008-11-20 09:40:00,18.28,18.28,17.86,18.01,22100.0,14.2558,14.2558,13.9282,14.0452,22100.0
2008-11-20 09:50:00,18.05,18.14,17.76,17.86,50800.0,14.0764,14.1466,13.8502,13.9282,50800.0
2008-11-20 10:00:00,17.82,17.99,17.72,17.91,95300.0,13.897,14.0296,13.819,13.9672,95300.0
2008-11-20 10:10:00,17.92,17.94,17.78,17.89,9700.0,13.975,13.9906,13.8658,13.9516,9700.0
2008-11-20 10:20:00,17.91,18.3,17.91,18.24,12300.0,13.9672,14.2714,13.9672,14.2246,12300.0
2008-11-20 10:30:00,18.27,18.48,18.04,18.04,24900.0,14.248,14.4117,14.0686,14.0686,24900.0
2008-11-20 10:40:00,18.06,18.6,17.97,18.27,43800.0,14.0842,14.5053,14.014,14.248,43800.0
2008-11-20 10:50:00,18.26,18.32,18.02,18.28,17100.0,14.2402,14.287,14.053,14.2558,17100.0
2008-11-20 11:00:00,18.32,18.49,18.17,18.31,44300.0,14.287,14.4195,14.17,14.2792,44300.0
2008-11-20 11:10:00,18.25,18.4,18.07,18.17,41900.0,14.2324,14.3493,14.092,14.17,41900.0
2008-11-20 11:20:00,18.12,18.16,17.83,18.03,28900.0,14.131,14.1622,13.9048,14.0608,28900.0
2008-11-20 11:30:00,18.0,18.19,17.95,18.04,33800.0,14.0374,14.1856,13.9984,14.0686,33800.0
2008-11-20 11:40:00,18.03,18.16,17.98,18.12,12900.0,14.0608,14.1622,14.0218,14.131,12900.0
2008-11-20 11:50:00,18.08,18.17,17.96,18.09,12100.0,14.0998,14.17,14.0062,14.1076,12100.0
2008-11-20 12:00:00,18.01,18.02,17.76,17.76,10400.0,14.0452,14.053,13.8502,13.8502,10400.0
2008-11-20 12:10:00,17.74,18.0,17.73,17.94,17200.0,13.8346,14.0374,13.8268,13.9906,17200.0
2008-11-20 12:20:00,17.95,18.36,17.95,18.36,39200.0,13.9984,14.3181,13.9984,14.3181,39200.0
2008-11-20 12:30:00,18.36,18.57,18.26,18.35,24500.0,14.3181,14.4819,14.2402,14.3103,24500.0
2008-11-20 12:40:00,18.34,18.67,18.34,18.67,8500.0,14.3025,14.5599,14.3025,14.5599,8500.0
2008-11-20 12:50:00,18.63,18.76,18.39,18.41,14300.0,14.5287,14.6301,14.3415,14.3571,14300.0
2008-11-20 13:00:00,18.42,18.42,18.22,18.28,13400.0,14.3649,14.3649,14.209,14.2558,13400.0
2008-11-20 13:10:00,18.27,18.43,18.12,18.21,15600.0,14.248,14.3727,14.131,14.2012,15600.0
2008-11-20 13:20:00,18.18,18.32,17.89,18.12,28300.0,14.1778,14.287,13.9516,14.131,28300.0
2008-11-20 13:30:00,18.12,18.31,18.03,18.11,18600.0,14.131,14.2792,14.0608,14.1232,18600.0
2008-11-20 13:40:00,18.1,18.46,18.08,18.42,16200.0,14.1154,14.3961,14.0998,14.3649,16200.0
2008-11-20 13:50:00,18.4,18.64,18.36,18.64,23600.0,14.3493,14.5365,14.3181,14.5365,23600.0
2008-11-20 14:00:00,18.61,18.63,18.4,18.44,39700.0,14.5131,14.5287,14.3493,14.3805,39700.0
2008-11-20 14:10:00,18.39,18.4,17.98,18.02,18800.0,14.3415,14.3493,14.0218,14.053,18800.0
2008-11-20 14:20:00,17.98,18.12,17.8,17.82,15700.0,14.0218,14.131,13.8814,13.897,15700.0
2008-11-20 14:30:00,17.81,17.85,17.66,17.77,14000.0,13.8892,13.9204,13.7722,13.858,14000.0
2008-11-20 14:40:00,17.79,17.84,17.65,17.66,16200.0,13.8736,13.9126,13.7644,13.7722,16200.0
2008-11-20 14:50:00,17.66,17.78,17.56,17.65,61100.0,13.7722,13.8658,13.6943,13.7644,61100.0
2008-11-20 15:00:00,17.63,17.8,17.49,17.58,47900.0,13.7489,13.8814,13.6397,13.7099,47900.0
2008-11-20 15:10:00,17.62,17.66,17.33,17.38,39900.0,13.7411,13.7722,13.5149,13.5539,39900.0
2008-11-20 15:20:00,17.37,17.62,17.36,17.51,69500.0,13.5461,13.7411,13.5383,13.6553,69500.0
2008-11-20 15:30:00,17.49,17.6,17.1,17.13,26600.0,13.6397,13.7255,13.3355,13.3589,26600.0
2008-11-20 15:40:00,17.11,17.18,16.95,17.02,47700.0,13.3433,13.3979,13.2186,13.2731,47700.0
2008-11-20 15:50:00,17.01,17.03,16.37,16.52,133700.0,13.2653,13.2809,12.7662,12.8832,133700.0
2008-11-21 09:30:00,16.91,17.29,16.54,16.55,29100.0,13.1874,13.4837,12.8988,12.9066,29100.0
2008-11-21 09:40:00,16.53,16.85,16.42,16.71,29400.0,12.891,13.1406,12.8052,13.0314,29400.0
2008-11-21 09:50:00,16.72,16.75,16.22,16.32,23400.0,13.0392,13.0626,12.6493,12.7272,23400.0
2008-11-21 10:00:00,16.3,16.77,16.18,16.69,20500.0,12.7116,13.0782,12.6181,13.0158,20500.0
2008-11-21 10:10:00,16.71,16.73,16.43,16.57,24100.0,13.0314,13.047,12.813,12.9222,24100.0
2008-11-21 10:20:00,16.64,16.86,16.56,16.56,18700.0,12.9768,13.1484,12.9144,12.9144,18700.0
2008-11-21 10:30:00,16.56,16.76,16.49,16.64,15700.0,12.9144,13.0704,12.8598,12.9768,15700.0
2008-11-21 10:40:00,16.68,16.77,16.55,16.69,15600.0,13.008,13.0782,12.9066,13.0158,15600.0
2008-11-21 10:50:00,16.68,16.7,16.3,16.36,12100.0,13.008,13.0236,12.7116,12.7584,12100.0
2008-11-21 11:00:00,16.38,16.53,16.16,16.26,13000.0,12.774,12.891,12.6025,12.6804,13000.0
2008-11-21 11:10:00,16.26,16.56,16.26,16.46,15900.0,12.6804,12.9144,12.6804,12.8364,15900.0
2008-11-21 11:20:00,16.53,16.75,16.46,16.68,24900.0,12.891,13.0626,12.8364,13.008,24900.0
2008-11-21 11:30:00,16.68,16.95,16.68,16.87,16200.0,13.008,13.2186,13.008,13.1562,16200.0
2008-11-21 11:40:00,16.84,16.98,16.76,16.8,19800.0,13.1328,13.2419,13.0704,13.1016,19800.0
2008-11-21 11:50:00,16.82,16.94,16.76,16.81,13000.0,13.1172,13.2108,13.0704,13.1094,13000.0
2008-11-21 12:00:00,16.82,16.96,16.68,16.8,21600.0,13.1172,13.2263,13.008,13.1016,21600.0
2008-11-21 12:10:00,16.79,16.81,16.59,16.59,10400.0,13.0938,13.1094,12.9378,12.9378,10400.0
2008-11-21 12:20:00,16.59,16.85,16.58,16.83,10300.0,12.9378,13.1406,12.93,13.125,10300.0
2008-11-21 12:30:00,16.78,16.85,16.7,16.7,16600.0,13.086,13.1406,13.0236,13.0236,16600.0
2008-11-21 12:40:00,16.7,16.78,16.58,16.63,15500.0,13.0236,13.086,12.93,12.969,15500.0
2008-11-21 12:50:00,16.61,16.71,16.61,16.65,14600.0,12.9534,13.0314,12.9534,12.9846,14600.0
2008-11-21 13:00:00,16.6,16.61,16.46,16.61,8700.0,12.9456,12.9534,12.8364,12.9534,8700.0
2008-11-21 13:10:00,16.62,16.8,16.6,16.68,14800.0,12.9612,13.1016,12.9456,13.008,14800.0
2008-11-21 13:20:00,16.68,16.68,16.5,16.6,25000.0,13.008,13.008,12.8676,12.9456,25000.0
2008-11-21 13:30:00,16.6,16.74,16.59,16.68,49400.0,12.9456,13.0548,12.9378,13.008,49400.0
2008-11-21 13:40:00,16.69,16.84,16.65,16.68,15900.0,13.0158,13.1328,12.9846,13.008,15900.0
2008-11-21 13:50:00,16.66,16.69,16.44,16.47,17100.0,12.9924,13.0158,12.8208,12.8442,17100.0
2008-11-21 14:00:00,16.45,16.82,16.44,16.68,20300.0,12.8286,13.1172,12.8208,13.008,20300.0
2008-11-21 14:10:00,16.7,16.74,16.59,16.73,9800.0,13.0236,13.0548,12.9378,13.047,9800.0
2008-11-21 14:20:00,16.74,16.87,16.7,16.7,12800.0,13.0548,13.1562,13.0236,13.0236,12800.0
2008-11-21 14:30:00,16.67,16.75,16.61,16.72,19300.0,13.0002,13.0626,12.9534,13.0392,19300.0
2008-11-21 14:40:00,16.73,16.85,16.47,16.81,17300.0,13.047,13.1406,12.8442,13.1094,17300.0
2008-11-21 14:50:00,16.81,16.82,16.58,16.64,20400.0,13.1094,13.1172,12.93,12.9768,20400.0
2008-11-21 15:00:00,16.67,17.12,16.67,17.04,37300.0,13.0002,13.3511,13.0002,13.2887,37300.0
2008-11-21 15:10:00,16.97,17.49,16.93,17.28,52800.0,13.2341,13.6397,13.203,13.4759,52800.0
2008-11-21 15:20:00,17.29,17.54,17.02,17.44,46500.0,13.4837,13.6787,13.2731,13.6007,46500.0
2008-11-21 15:30:00,17.45,17.81,17.35,17.65,71100.0,13.6085,13.8892,13.5305,13.7644,71100.0
2008-11-21 15:40:00,17.71,17.77,17.44,17.74,51100.0,13.8112,13.858,13.6007,13.8346,51100.0
2008-11-21 15:50:00,17.75,18.32,17.58,18.22,123400.0,13.8424,14.287,13.7099,14.209,123400.0
2008-11-24 09:30:00,18.51,18.9,18.46,18.84,37800.0,14.4351,14.7393,14.3961,14.6925,37800.0
2008-11-24 09:40:00,18.87,18.87,18.34,18.53,27000.0,14.7159,14.7159,14.3025,14.4507,27000.0
2008-11-24 09:50:00,18.61,18.73,18.32,18.68,25200.0,14.5131,14.6067,14.287,14.5677,25200.0
2008-11-24 10:00:00,18.69,19.03,18.68,18.94,39200.0,14.5755,14.8406,14.5677,14.7705,39200.0
2008-11-24 10:10:00,18.95,19.0,18.75,18.86,60500.0,14.7783,14.8173,14.6223,14.7081,60500.0
2008-11-24 10:20:00,18.91,19.28,18.77,19.28,13700.0,14.7471,15.0356,14.6379,15.0356,13700.0
2008-11-24 10:30:00,19.3,19.39,19.04,19.15,29600.0,15.0512,15.1214,14.8484,14.9342,29600.0
2008-11-24 10:40:00,19.12,19.25,18.98,18.98,10900.0,14.9108,15.0122,14.8017,14.8017,10900.0
2008-11-24 10:50:00,19.0,19.16,18.93,19.16,31300.0,14.8173,14.942,14.7627,14.942,31300.0
2008-11-24 11:00:00,19.16,19.22,19.03,19.08,19900.0,14.942,14.9888,14.8406,14.8796,19900.0
2008-11-24 11:10:00,19.07,19.18,18.97,19.02,26800.0,14.8718,14.9576,14.7939,14.8329,26800.0
2008-11-24 11:20:00,19.01,19.19,18.97,19.02,21900.0,14.8251,14.9654,14.7939,14.8329,21900.0
2008-11-24 11:30:00,19.04,19.31,19.01,19.26,42700.0,14.8484,15.059,14.8251,15.02,42700.0
2008-11-24 11:40:00,19.25,19.53,19.21,19.47,43800.0,15.0122,15.2306,14.981,15.1838,43800.0
2008-11-24 11:50:00,19.45,19.45,19.28,19.31,14500.0,15.1682,15.1682,15.0356,15.059,14500.0
2008-11-24 12:00:00,19.27,19.37,19.07,19.07,10500.0,15.0278,15.1058,14.8718,14.8718,10500.0
2008-11-24 12:10:00,19.06,19.06,18.93,18.95,25000.0,14.864,14.864,14.7627,14.7783,25000.0
2008-11-24 12:20:00,18.97,18.97,18.67,18.68,24500.0,14.7939,14.7939,14.5599,14.5677,24500.0
2008-11-24 12:30:00,18.69,18.98,18.69,18.74,19000.0,14.5755,14.8017,14.5755,14.6145,19000.0
2008-11-24 12:40:00,18.74,18.99,18.67,18.93,16400.0,14.6145,14.8095,14.5599,14.7627,16400.0
2008-11-24 12:50:00,18.98,19.12,18.93,19.1,9600.0,14.8017,14.9108,14.7627,14.8952,9600.0
2008-11-24 13:00:00,19.11,19.16,18.98,18.98,14700.0,14.903,14.942,14.8017,14.8017,14700.0
2008-11-24 13:10:00,18.96,18.97,18.79,18.82,11100.0,14.7861,14.7939,14.6535,14.6769,11100.0
2008-11-24 13:20:00,18.84,18.93,18.84,18.85,10500.0,14.6925,14.7627,14.6925,14.7003,10500.0
2008-11-24 13:30:00,18.87,18.94,18.75,18.76,12000.0,14.7159,14.7705,14.6223,14.6301,12000.0
2008-11-24 13:40:00,18.76,18.85,18.62,18.65,11100.0,14.6301,14.7003,14.5209,14.5443,11100.0
2008-11-24 13:50:00,18.65,18.97,18.62,18.9,16300.0,14.5443,14.7939,14.5209,14.7393,16300.0
2008-11-24 14:00:00,18.94,18.94,18.58,18.62,59900.0,14.7705,14.7705,14.4897,14.5209,59900.0
2008-11-24 14:10:00,18.59,18.71,18.51,18.63,16700.0,14.4975,14.5911,14.4351,14.5287,16700.0
2008-11-24 14:20:00,18.65,18.89,18.63,18.83,22900.0,14.5443,14.7315,14.5287,14.6847,22900.0
2008-11-24 14:30:00,18.83,19.07,18.83,19.06,26800.0,14.6847,14.8718,14.6847,14.864,26800.0
2008-11-24 14:40:00,19.09,19.15,18.88,18.93,42900.0,14.8874,14.9342,14.7237,14.7627,42900.0
2008-11-24 14:50:00,18.93,19.12,18.92,19.07,28100.0,14.7627,14.9108,14.7549,14.8718,28100.0
2008-11-24 15:00:00,19.07,19.24,18.95,19.18,25900.0,14.8718,15.0044,14.7783,14.9576,25900.0
2008-11-24 15:10:00,19.2,19.27,19.11,19.12,47400.0,14.9732,15.0278,14.903,14.9108,47400.0
2008-11-24 15:20:00,19.15,19.31,19.06,19.31,23700.0,14.9342,15.059,14.864,15.059,23700.0
2008-11-24 15:30:00,19.35,19.41,19.2,19.34,36200.0,15.0902,15.137,14.9732,15.0824,36200.0
2008-11-24 15:40:00,19.36,19.77,19.36,19.48,74800.0,15.098,15.4177,15.098,15.1916,74800.0
2008-11-24 15:50:00,19.48,19.48,19.08,19.15,89600.0,15.1916,15.1916,14.8796,14.9342,89600.0
2008-11-25 09:30:00,19.38,19.54,19.2,19.27,20500.0,15.1136,15.2384,14.9732,15.0278,20500.0
2008-11-25 09:40:00,19.33,19.45,19.2,19.37,27900.0,15.0746,15.1682,14.9732,15.1058,27900.0
2008-11-25 09:50:00,19.35,19.55,18.96,19.03,30600.0,15.0902,15.2462,14.7861,14.8406,30600.0
2008-11-25 10:00:00,19.06,19.35,19.0,19.35,19400.0,14.864,15.0902,14.8173,15.0902,19400.0
2008-11-25 10:10:00,19.42,19.42,19.18,19.21,12500.0,15.1448,15.1448,14.9576,14.981,12500.0
2008-11-25 10:20:00,19.18,19.23,19.01,19.13,37000.0,14.9576,14.9966,14.8251,14.9186,37000.0
2008-11-25 10:30:00,19.11,19.12,18.83,18.83,23700.0,14.903,14.9108,14.6847,14.6847,23700.0
2008-11-25 10:40:00,18.78,18.85,18.4,18.4,20000.0,14.6457,14.7003,14.3493,14.3493,20000.0
2008-11-25 10:50:00,18.46,18.66,18.41,18.55,18000.0,14.3961,14.5521,14.3571,14.4663,18000.0
2008-11-25 11:00:00,18.58,18.62,18.22,18.23,17100.0,14.4897,14.5209,14.209,14.2168,17100.0
2008-11-25 11:10:00,18.23,18.43,18.12,18.38,25000.0,14.2168,14.3727,14.131,14.3337,25000.0
2008-11-25 11:20:00,18.38,18.53,18.31,18.51,11800.0,14.3337,14.4507,14.2792,14.4351,11800.0
2008-11-25 11:30:00,18.5,18.57,18.45,18.5,13600.0,14.4273,14.4819,14.3883,14.4273,13600.0
2008-11-25 11:40:00,18.5,18.8,18.48,18.75,15200.0,14.4273,14.6613,14.4117,14.6223,15200.0
2008-11-25 11:50:00,18.73,18.86,18.62,18.74,11900.0,14.6067,14.7081,14.5209,14.6145,11900.0
2008-11-25 12:00:00,18.75,18.75,18.56,18.66,9900.0,14.6223,14.6223,14.4741,14.5521,9900.0
2008-11-25 12:10:00,18.69,18.69,18.43,18.54,12500.0,14.5755,14.5755,14.3727,14.4585,12500.0
2008-11-25 12:20:00,18.54,18.57,18.38,18.49,25300.0,14.4585,14.4819,14.3337,14.4195,25300.0
2008-11-25 12:30:00,18.54,18.57,18.41,18.51,9300.0,14.4585,14.4819,14.3571,14.4351,9300.0
2008-11-25 12:40:00,18.5,18.52,18.27,18.28,24700.0,14.4273,14.4429,14.248,14.2558,24700.0
2008-11-25 12:50:00,18.28,18.31,18.13,18.26,9400.0,14.2558,14.2792,14.1388,14.2402,9400.0
2008-11-25 13:00:00,18.3,18.35,18.19,18.34,7100.0,14.2714,14.3103,14.1856,14.3025,7100.0
2008-11-25 13:10:00,18.34,18.41,18.2,18.31,10200.0,14.3025,14.3571,14.1934,14.2792,10200.0
2008-11-25 13:20:00,18.33,18.54,18.27,18.43,14300.0,14.2948,14.4585,14.248,14.3727,14300.0
2008-11-25 13:30:00,18.43,18.6,18.41,18.44,46100.0,14.3727,14.5053,14.3571,14.3805,46100.0
2008-11-25 13:40:00,18.47,18.51,18.19,18.24,123100.0,14.4039,14.4351,14.1856,14.2246,123100.0
2008-11-25 13:50:00,18.29,18.35,18.16,18.16,48300.0,14.2636,14.3103,14.1622,14.1622,48300.0
2008-11-25 14:00:00,18.16,18.31,18.08,18.08,16400.0,14.1622,14.2792,14.0998,14.0998,16400.0
2008-11-25 14:10:00,18.08,18.09,17.85,18.09,27100.0,14.0998,14.1076,13.9204,14.1076,27100.0
2008-11-25 14:20:00,18.15,18.34,18.12,18.15,49000.0,14.1544,14.3025,14.131,14.1544,49000.0
2008-11-25 14:30:00,18.15,18.32,18.03,18.25,158100.0,14.1544,14.287,14.0608,14.2324,158100.0
2008-11-25 14:40:00,18.18,18.26,18.12,18.21,14300.0,14.1778,14.2402,14.131,14.2012,14300.0
2008-11-25 14:50:00,18.21,18.63,18.15,18.57,15100.0,14.2012,14.5287,14.1544,14.4819,15100.0
2008-11-25 15:00:00,18.58,18.79,18.47,18.58,27400.0,14.4897,14.6535,14.4039,14.4897,27400.0
2008-11-25 15:10:00,18.58,18.66,18.45,18.53,65400.0,14.4897,14.5521,14.3883,14.4507,65400.0
2008-11-25 15:20:00,18.53,18.64,18.32,18.57,30900.0,14.4507,14.5365,14.287,14.4819,30900.0
2008-11-25 15:30:00,18.55,18.59,18.31,18.41,113900.0,14.4663,14.4975,14.2792,14.3571,113900.0
2008-11-25 15:40:00,18.34,18.51,18.2,18.31,157700.0,14.3025,14.4351,14.1934,14.2792,157700.0
2008-11-25 15:50:00,18.31,18.42,18.21,18.31,201400.0,14.2792,14.3649,14.2012,14.2792,201400.0
2008-11-26 09:30:00,18.13,18.41,18.0,18.29,23400.0,14.1388,14.3571,14.0374,14.2636,23400.0
2008-11-26 09:40:00,18.31,18.46,18.17,18.21,47100.0,14.2792,14.3961,14.17,14.2012,47100.0
2008-11-26 09:50:00,18.23,18.56,18.2,18.3,56800.0,14.2168,14.4741,14.1934,14.2714,56800.0
2008-11-26 10:00:00,18.29,18.38,18.14,18.27,49400.0,14.2636,14.3337,14.1466,14.248,49400.0
2008-11-26 10:10:00,18.27,18.36,18.14,18.22,48800.0,14.248,14.3181,14.1466,14.209,48800.0
2008-11-26 10:20:00,18.28,18.73,18.21,18.63,28500.0,14.2558,14.6067,14.2012,14.5287,28500.0
2008-11-26 10:30:00,18.6,18.72,18.45,18.52,58800.0,14.5053,14.5989,14.3883,14.4429,58800.0
2008-11-26 10:40:00,18.54,18.57,18.41,18.46,32400.0,14.4585,14.4819,14.3571,14.3961,32400.0
2008-11-26 10:50:00,18.45,18.57,18.45,18.53,34600.0,14.3883,14.4819,14.3883,14.4507,34600.0
2008-11-26 11:00:00,18.5,18.55,18.4,18.47,14600.0,14.4273,14.4663,14.3493,14.4039,14600.0
2008-11-26 11:10:00,18.5,18.78,18.49,18.77,40100.0,14.4273,14.6457,14.4195,14.6379,40100.0
2008-11-26 11:20:00,18.81,18.99,18.76,18.82,63000.0,14.6691,14.8095,14.6301,14.6769,63000.0
2008-11-26 11:30:00,18.82,18.99,18.76,18.88,73800.0,14.6769,14.8095,14.6301,14.7237,73800.0
2008-11-26 11:40:00,18.92,19.2,18.89,19.12,23400.0,14.7549,14.9732,14.7315,14.9108,23400.0
2008-11-26 11:50:00,19.15,19.17,19.03,19.07,18600.0,14.9342,14.9498,14.8406,14.8718,18600.0
2008-11-26 12:00:00,19.1,19.12,19.0,19.01,24400.0,14.8952,14.9108,14.8173,14.8251,24400.0
2008-11-26 12:10:00,19.02,19.14,18.98,19.07,8300.0,14.8329,14.9264,14.8017,14.8718,8300.0
2008-11-26 12:20:00,19.06,19.11,19.0,19.0,23600.0,14.864,14.903,14.8173,14.8173,23600.0
2008-11-26 12:30:00,19.02,19.1,19.0,19.08,9700.0,14.8329,14.8952,14.8173,14.8796,9700.0
2008-11-26 12:40:00,19.09,19.17,19.08,19.14,10400.0,14.8874,14.9498,14.8796,14.9264,10400.0
2008-11-26 12:50:00,19.12,19.16,19.07,19.16,7300.0,14.9108,14.942,14.8718,14.942,7300.0
2008-11-26 13:00:00,19.19,19.36,19.11,19.18,18600.0,14.9654,15.098,14.903,14.9576,18600.0
2008-11-26 13:10:00,19.16,19.23,19.08,19.18,8900.0,14.942,14.9966,14.8796,14.9576,8900.0
2008-11-26 13:20:00,19.18,19.26,19.0,19.21,21100.0,14.9576,15.02,14.8173,14.981,21100.0
2008-11-26 13:30:00,19.22,19.22,19.03,19.12,8200.0,14.9888,14.9888,14.8406,14.9108,8200.0
2008-11-26 13:40:00,19.14,19.22,19.03,19.15,6500.0,14.9264,14.9888,14.8406,14.9342,6500.0
2008-11-26 13:50:00,19.17,19.27,19.05,19.08,13900.0,14.9498,15.0278,14.8562,14.8796,13900.0
2008-11-26 14:00:00,19.08,19.1,19.0,19.09,7000.0,14.8796,14.8952,14.8173,14.8874,7000.0
2008-11-26 14:10:00,19.12,19.25,19.09,19.2,16000.0,14.9108,15.0122,14.8874,14.9732,16000.0
2008-11-26 14:20:00,19.19,19.28,19.19,19.28,15400.0,14.9654,15.0356,14.9654,15.0356,15400.0
2008-11-26 14:30:00,19.29,19.48,19.29,19.36,11300.0,15.0434,15.1916,15.0434,15.098,11300.0
2008-11-26 14:40:00,19.37,19.59,19.35,19.56,11200.0,15.1058,15.2774,15.0902,15.254,11200.0
2008-11-26 14:50:00,19.58,19.66,19.55,19.61,17500.0,15.2696,15.332,15.2462,15.293,17500.0
2008-11-26 15:00:00,19.65,19.7,19.52,19.56,16600.0,15.3242,15.3632,15.2228,15.254,16600.0
2008-11-26 15:10:00,19.61,19.77,19.59,19.69,15200.0,15.293,15.4177,15.2774,15.3554,15200.0
2008-11-26 15:20:00,19.66,19.69,19.5,19.68,14900.0,15.332,15.3554,15.2072,15.3476,14900.0
2008-11-26 15:30:00,19.69,19.79,19.66,19.67,25300.0,15.3554,15.4333,15.332,15.3398,25300.0
2008-11-26 15:40:00,19.74,19.74,19.52,19.53,37700.0,15.3943,15.3943,15.2228,15.2306,37700.0
2008-11-26 15:50:00,19.57,19.74,19.55,19.69,73600.0,15.2618,15.3943,15.2462,15.3554,73600.0
2008-11-28 09:30:00,19.52,20.41,19.52,20.32,51400.0,15.2228,15.9168,15.2228,15.8467,51400.0
2008-11-28 09:40:00,20.32,20.49,20.11,20.13,56100.0,15.8467,15.9792,15.6829,15.6985,56100.0
2008-11-28 09:50:00,20.09,20.13,19.96,20.12,19900.0,15.6673,15.6985,15.5659,15.6907,19900.0
2008-11-28 10:00:00,20.12,20.25,20.03,20.08,23400.0,15.6907,15.7921,15.6205,15.6595,23400.0
2008-11-28 10:10:00,20.09,20.25,20.09,20.25,18200.0,15.6673,15.7921,15.6673,15.7921,18200.0
2008-11-28 10:20:00,20.24,20.32,20.13,20.13,11300.0,15.7843,15.8467,15.6985,15.6985,11300.0
2008-11-28 10:30:00,20.11,20.15,20.03,20.14,9400.0,15.6829,15.7141,15.6205,15.7063,9400.0
2008-11-28 10:40:00,20.1,20.18,20.07,20.13,9600.0,15.6751,15.7375,15.6517,15.6985,9600.0
2008-11-28 10:50:00,20.13,20.2,20.09,20.2,3800.0,15.6985,15.7531,15.6673,15.7531,3800.0
2008-11-28 11:00:00,20.18,20.18,20.08,20.12,7800.0,15.7375,15.7375,15.6595,15.6907,7800.0
2008-11-28 11:10:00,20.12,20.12,19.78,19.8,30100.0,15.6907,15.6907,15.4255,15.4411,30100.0
2008-11-28 11:20:00,19.81,19.93,19.78,19.85,28500.0,15.4489,15.5425,15.4255,15.4801,28500.0
2008-11-28 11:30:00,19.85,19.85,19.69,19.73,14900.0,15.4801,15.4801,15.3554,15.3865,14900.0
2008-11-28 11:40:00,19.73,19.9,19.7,19.89,6000.0,15.3865,15.5191,15.3632,15.5113,6000.0
2008-11-28 11:50:00,19.89,20.03,19.83,19.94,40600.0,15.5113,15.6205,15.4645,15.5503,40600.0
2008-11-28 12:00:00,19.95,20.03,19.87,20.0,18700.0,15.5581,15.6205,15.4957,15.5971,18700.0
2008-11-28 12:10:00,20.0,20.04,19.93,19.95,14400.0,15.5971,15.6283,15.5425,15.5581,14400.0
2008-11-28 12:20:00,19.95,20.05,19.95,20.03,8800.0,15.5581,15.6361,15.5581,15.6205,8800.0
2008-11-28 12:30:00,20.02,20.06,19.95,20.05,9400.0,15.6127,15.6439,15.5581,15.6361,9400.0
2008-11-28 12:40:00,20.05,20.11,19.99,20.08,23200.0,15.6361,15.6829,15.5893,15.6595,23200.0
2008-11-28 12:50:00,20.08,20.33,20.08,20.3,28100.0,15.6595,15.8545,15.6595,15.8311,28100.0
2008-11-28 13:00:00,20.33,20.33,20.33,20.33,28400.0,15.8545,15.8545,15.8545,15.8545,28400.0
2008-11-28 13:10:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 13:20:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 13:30:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 13:40:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 13:50:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:00:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:10:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:20:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:30:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:40:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:50:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:00:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:10:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:20:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:30:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:40:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:50:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-12-01 09:30:00,19.98,19.98,19.07,19.12,17800.0,15.5815,15.5815,14.8718,14.9108,17800.0
2008-12-01 09:40:00,19.13,19.19,18.74,18.8,19900.0,14.9186,14.9654,14.6145,14.6613,19900.0
2008-12-01 09:50:00,18.78,18.8,18.31,18.33,37700.0,14.6457,14.6613,14.2792,14.2948,37700.0
2008-12-01 10:00:00,18.35,18.6,18.34,18.53,20500.0,14.3103,14.5053,14.3025,14.4507,20500.0
2008-12-01 10:10:00,18.6,18.91,18.6,18.83,13000.0,14.5053,14.7471,14.5053,14.6847,13000.0
2008-12-01 10:20:00,18.85,18.97,18.81,18.86,11300.0,14.7003,14.7939,14.6691,14.7081,11300.0
2008-12-01 10:30:00,18.82,18.95,18.72,18.95,11500.0,14.6769,14.7783,14.5989,14.7783,11500.0
2008-12-01 10:40:00,18.9,19.02,18.88,18.92,13000.0,14.7393,14.8329,14.7237,14.7549,13000.0
2008-12-01 10:50:00,18.93,19.04,18.89,18.91,10700.0,14.7627,14.8484,14.7315,14.7471,10700.0
2008-12-01 11:00:00,18.91,18.91,18.76,18.76,12800.0,14.7471,14.7471,14.6301,14.6301,12800.0
2008-12-01 11:10:00,18.74,18.86,18.74,18.84,7000.0,14.6145,14.7081,14.6145,14.6925,7000.0
2008-12-01 11:20:00,18.82,18.82,18.54,18.59,23400.0,14.6769,14.6769,14.4585,14.4975,23400.0
2008-12-01 11:30:00,18.58,18.84,18.58,18.8,11500.0,14.4897,14.6925,14.4897,14.6613,11500.0
2008-12-01 11:40:00,18.8,18.85,18.78,18.81,6000.0,14.6613,14.7003,14.6457,14.6691,6000.0
2008-12-01 11:50:00,18.83,18.83,18.75,18.76,3800.0,14.6847,14.6847,14.6223,14.6301,3800.0
2008-12-01 12:00:00,18.71,18.83,18.64,18.75,6100.0,14.5911,14.6847,14.5365,14.6223,6100.0
2008-12-01 12:10:00,18.75,18.77,18.6,18.65,6300.0,14.6223,14.6379,14.5053,14.5443,6300.0
2008-12-01 12:20:00,18.64,18.67,18.45,18.45,7300.0,14.5365,14.5599,14.3883,14.3883,7300.0
2008-12-01 12:30:00,18.46,18.55,18.42,18.46,12200.0,14.3961,14.4663,14.3649,14.3961,12200.0
2008-12-01 12:40:00,18.45,18.62,18.45,18.58,8600.0,14.3883,14.5209,14.3883,14.4897,8600.0
2008-12-01 12:50:00,18.6,18.62,18.45,18.55,15000.0,14.5053,14.5209,14.3883,14.4663,15000.0
2008-12-01 13:00:00,18.51,18.63,18.51,18.59,4300.0,14.4351,14.5287,14.4351,14.4975,4300.0
2008-12-01 13:10:00,18.61,18.7,18.61,18.67,8900.0,14.5131,14.5833,14.5131,14.5599,8900.0
2008-12-01 13:20:00,18.67,18.67,18.44,18.51,6300.0,14.5599,14.5599,14.3805,14.4351,6300.0
2008-12-01 13:30:00,18.54,18.66,18.51,18.51,11900.0,14.4585,14.5521,14.4351,14.4351,11900.0
2008-12-01 13:40:00,18.54,18.56,18.41,18.43,15400.0,14.4585,14.4741,14.3571,14.3727,15400.0
2008-12-01 13:50:00,18.43,18.59,18.37,18.55,13200.0,14.3727,14.4975,14.3259,14.4663,13200.0
2008-12-01 14:00:00,18.58,18.58,18.36,18.47,9800.0,14.4897,14.4897,14.3181,14.4039,9800.0
2008-12-01 14:10:00,18.47,18.5,18.25,18.32,11600.0,14.4039,14.4273,14.2324,14.287,11600.0
2008-12-01 14:20:00,18.33,18.45,18.33,18.41,6800.0,14.2948,14.3883,14.2948,14.3571,6800.0
2008-12-01 14:30:00,18.39,18.53,18.38,18.42,10700.0,14.3415,14.4507,14.3337,14.3649,10700.0
2008-12-01 14:40:00,18.45,18.53,18.36,18.46,11000.0,14.3883,14.4507,14.3181,14.3961,11000.0
2008-12-01 14:50:00,18.45,18.65,18.43,18.48,13500.0,14.3883,14.5443,14.3727,14.4117,13500.0
2008-12-01 15:00:00,18.45,18.5,18.31,18.34,20300.0,14.3883,14.4273,14.2792,14.3025,20300.0
2008-12-01 15:10:00,18.34,18.45,18.25,18.32,24700.0,14.3025,14.3883,14.2324,14.287,24700.0
2008-12-01 15:20:00,18.31,18.32,18.03,18.04,33800.0,14.2792,14.287,14.0608,14.0686,33800.0
2008-12-01 15:30:00,18.02,18.09,17.91,17.93,45200.0,14.053,14.1076,13.9672,13.9828,45200.0
2008-12-01 15:40:00,17.93,17.97,17.63,17.83,58400.0,13.9828,14.014,13.7489,13.9048,58400.0
2008-12-01 15:50:00,17.83,17.87,17.4,17.47,112000.0,13.9048,13.936,13.5695,13.6241,112000.0
2008-12-02 09:30:00,17.77,17.98,17.7,17.98,13600.0,13.858,14.0218,13.8034,14.0218,13600.0
2008-12-02 09:40:00,17.88,17.91,17.66,17.78,16100.0,13.9438,13.9672,13.7722,13.8658,16100.0
2008-12-02 09:50:00,17.77,17.96,17.66,17.78,14000.0,13.858,14.0062,13.7722,13.8658,14000.0
2008-12-02 10:00:00,17.79,18.1,17.79,18.1,20000.0,13.8736,14.1154,13.8736,14.1154,20000.0
2008-12-02 10:10:00,18.13,18.22,18.0,18.08,9900.0,14.1388,14.209,14.0374,14.0998,9900.0
2008-12-02 10:20:00,18.03,18.16,17.94,18.09,7400.0,14.0608,14.1622,13.9906,14.1076,7400.0
2008-12-02 10:30:00,18.11,18.29,18.11,18.29,11500.0,14.1232,14.2636,14.1232,14.2636,11500.0
2008-12-02 10:40:00,18.31,18.39,18.2,18.2,8600.0,14.2792,14.3415,14.1934,14.1934,8600.0
2008-12-02 10:50:00,18.19,18.27,18.15,18.18,6500.0,14.1856,14.248,14.1544,14.1778,6500.0
2008-12-02 11:00:00,18.15,18.24,18.03,18.08,6200.0,14.1544,14.2246,14.0608,14.0998,6200.0
2008-12-02 11:10:00,18.15,18.17,18.0,18.02,6600.0,14.1544,14.17,14.0374,14.053,6600.0
2008-12-02 11:20:00,18.03,18.27,18.03,18.2,9600.0,14.0608,14.248,14.0608,14.1934,9600.0
2008-12-02 11:30:00,18.18,18.24,18.01,18.04,15100.0,14.1778,14.2246,14.0452,14.0686,15100.0
2008-12-02 11:40:00,18.02,18.22,17.99,18.19,4900.0,14.053,14.209,14.0296,14.1856,4900.0
2008-12-02 11:50:00,18.22,18.26,18.18,18.18,5000.0,14.209,14.2402,14.1778,14.1778,5000.0
2008-12-02 12:00:00,18.21,18.27,18.14,18.23,18900.0,14.2012,14.248,14.1466,14.2168,18900.0
2008-12-02 12:10:00,18.22,18.27,18.22,18.23,3200.0,14.209,14.248,14.209,14.2168,3200.0
2008-12-02 12:20:00,18.24,18.38,18.24,18.37,13400.0,14.2246,14.3337,14.2246,14.3259,13400.0
2008-12-02 12:30:00,18.35,18.41,18.28,18.34,8400.0,14.3103,14.3571,14.2558,14.3025,8400.0
2008-12-02 12:40:00,18.38,18.46,18.28,18.44,15200.0,14.3337,14.3961,14.2558,14.3805,15200.0
2008-12-02 12:50:00,18.45,18.49,18.34,18.46,7300.0,14.3883,14.4195,14.3025,14.3961,7300.0
2008-12-02 13:00:00,18.48,18.49,18.36,18.4,6000.0,14.4117,14.4195,14.3181,14.3493,6000.0
2008-12-02 13:10:00,18.4,18.53,18.39,18.46,8800.0,14.3493,14.4507,14.3415,14.3961,8800.0
2008-12-02 13:20:00,18.46,18.47,18.38,18.41,5300.0,14.3961,14.4039,14.3337,14.3571,5300.0
2008-12-02 13:30:00,18.44,18.45,18.15,18.2,7000.0,14.3805,14.3883,14.1544,14.1934,7000.0
2008-12-02 13:40:00,18.2,18.24,18.15,18.21,4800.0,14.1934,14.2246,14.1544,14.2012,4800.0
2008-12-02 13:50:00,18.17,18.22,18.1,18.12,7300.0,14.17,14.209,14.1154,14.131,7300.0
2008-12-02 14:00:00,18.14,18.15,17.85,17.91,8700.0,14.1466,14.1544,13.9204,13.9672,8700.0
2008-12-02 14:10:00,17.93,17.99,17.84,17.84,6300.0,13.9828,14.0296,13.9126,13.9126,6300.0
2008-12-02 14:20:00,17.8,17.87,17.72,17.82,13000.0,13.8814,13.936,13.819,13.897,13000.0
2008-12-02 14:30:00,17.81,18.0,17.8,18.0,18800.0,13.8892,14.0374,13.8814,14.0374,18800.0
2008-12-02 14:40:00,18.0,18.12,18.0,18.06,14100.0,14.0374,14.131,14.0374,14.0842,14100.0
2008-12-02 14:50:00,18.04,18.22,18.01,18.19,12300.0,14.0686,14.209,14.0452,14.1856,12300.0
2008-12-02 15:00:00,18.18,18.19,17.82,17.91,15100.0,14.1778,14.1856,13.897,13.9672,15100.0
2008-12-02 15:10:00,17.93,18.22,17.8,18.2,20500.0,13.9828,14.209,13.8814,14.1934,20500.0
2008-12-02 15:20:00,18.22,18.47,18.12,18.33,26200.0,14.209,14.4039,14.131,14.2948,26200.0
2008-12-02 15:30:00,18.34,18.47,18.29,18.3,20300.0,14.3025,14.4039,14.2636,14.2714,20300.0
2008-12-02 15:40:00,18.33,18.44,18.13,18.19,32000.0,14.2948,14.3805,14.1388,14.1856,32000.0
2008-12-02 15:50:00,18.18,18.48,18.1,18.46,81900.0,14.1778,14.4117,14.1154,14.3961,81900.0
2008-12-03 09:30:00,18.27,18.47,17.71,17.71,9100.0,14.248,14.4039,13.8112,13.8112,9100.0
2008-12-03 09:40:00,17.74,18.17,17.61,18.01,16700.0,13.8346,14.17,13.7333,14.0452,16700.0
2008-12-03 09:50:00,18.02,18.08,17.76,17.89,16400.0,14.053,14.0998,13.8502,13.9516,16400.0
2008-12-03 10:00:00,17.89,18.07,17.66,17.84,20800.0,13.9516,14.092,13.7722,13.9126,20800.0
2008-12-03 10:10:00,17.83,18.01,17.76,17.95,6700.0,13.9048,14.0452,13.8502,13.9984,6700.0
2008-12-03 10:20:00,17.93,18.16,17.91,18.11,11600.0,13.9828,14.1622,13.9672,14.1232,11600.0
2008-12-03 10:30:00,18.15,18.4,18.1,18.4,14100.0,14.1544,14.3493,14.1154,14.3493,14100.0
2008-12-03 10:40:00,18.4,18.81,18.38,18.81,31400.0,14.3493,14.6691,14.3337,14.6691,31400.0
2008-12-03 10:50:00,18.81,18.93,18.7,18.86,37600.0,14.6691,14.7627,14.5833,14.7081,37600.0
2008-12-03 11:00:00,18.86,18.89,18.79,18.82,16300.0,14.7081,14.7315,14.6535,14.6769,16300.0
2008-12-03 11:10:00,18.83,19.1,18.83,18.87,26800.0,14.6847,14.8952,14.6847,14.7159,26800.0
2008-12-03 11:20:00,18.88,19.06,18.8,18.8,12100.0,14.7237,14.864,14.6613,14.6613,12100.0
2008-12-03 11:30:00,18.84,18.89,18.69,18.78,9200.0,14.6925,14.7315,14.5755,14.6457,9200.0
2008-12-03 11:40:00,18.82,18.97,18.75,18.81,14900.0,14.6769,14.7939,14.6223,14.6691,14900.0
2008-12-03 11:50:00,18.85,19.13,18.85,19.11,6200.0,14.7003,14.9186,14.7003,14.903,6200.0
2008-12-03 12:00:00,19.14,19.14,18.72,18.72,9200.0,14.9264,14.9264,14.5989,14.5989,9200.0
2008-12-03 12:10:00,18.71,18.89,18.55,18.55,10900.0,14.5911,14.7315,14.4663,14.4663,10900.0
2008-12-03 12:20:00,18.63,18.94,18.57,18.94,7300.0,14.5287,14.7705,14.4819,14.7705,7300.0
2008-12-03 12:30:00,18.94,19.09,18.94,19.08,9400.0,14.7705,14.8874,14.7705,14.8796,9400.0
2008-12-03 12:40:00,19.07,19.07,18.79,18.79,11900.0,14.8718,14.8718,14.6535,14.6535,11900.0
2008-12-03 12:50:00,18.81,19.0,18.79,18.85,5300.0,14.6691,14.8173,14.6535,14.7003,5300.0
2008-12-03 13:00:00,18.86,18.98,18.83,18.97,3500.0,14.7081,14.8017,14.6847,14.7939,3500.0
2008-12-03 13:10:00,18.97,19.0,18.94,18.99,7500.0,14.7939,14.8173,14.7705,14.8095,7500.0
2008-12-03 13:20:00,18.99,19.05,18.62,18.63,10000.0,14.8095,14.8562,14.5209,14.5287,10000.0
2008-12-03 13:30:00,18.6,18.61,18.52,18.53,11600.0,14.5053,14.5131,14.4429,14.4507,11600.0
2008-12-03 13:40:00,18.53,18.56,18.5,18.56,23000.0,14.4507,14.4741,14.4273,14.4741,23000.0
2008-12-03 13:50:00,18.55,18.62,18.5,18.53,41600.0,14.4663,14.5209,14.4273,14.4507,41600.0
2008-12-03 14:00:00,18.54,18.63,18.5,18.58,20800.0,14.4585,14.5287,14.4273,14.4897,20800.0
2008-12-03 14:10:00,18.63,18.78,18.54,18.74,26700.0,14.5287,14.6457,14.4585,14.6145,26700.0
2008-12-03 14:20:00,18.78,19.02,18.69,18.82,13700.0,14.6457,14.8329,14.5755,14.6769,13700.0
2008-12-03 14:30:00,18.83,19.13,18.83,18.9,15900.0,14.6847,14.9186,14.6847,14.7393,15900.0
2008-12-03 14:40:00,18.87,19.22,18.87,19.13,17200.0,14.7159,14.9888,14.7159,14.9186,17200.0
2008-12-03 14:50:00,19.14,19.29,18.97,18.98,18700.0,14.9264,15.0434,14.7939,14.8017,18700.0
2008-12-03 15:00:00,18.97,19.2,18.75,19.09,25800.0,14.7939,14.9732,14.6223,14.8874,25800.0
2008-12-03 15:10:00,19.1,19.12,18.82,19.07,23600.0,14.8952,14.9108,14.6769,14.8718,23600.0
2008-12-03 15:20:00,19.09,19.19,18.72,18.92,31000.0,14.8874,14.9654,14.5989,14.7549,31000.0
2008-12-03 15:30:00,18.93,19.17,18.78,19.14,19900.0,14.7627,14.9498,14.6457,14.9264,19900.0
2008-12-03 15:40:00,19.17,19.28,18.94,19.12,35300.0,14.9498,15.0356,14.7705,14.9108,35300.0
2008-12-03 15:50:00,19.11,19.3,19.02,19.14,60000.0,14.903,15.0512,14.8329,14.9264,60000.0
2008-12-04 09:30:00,18.71,18.87,18.5,18.71,24500.0,14.5911,14.7159,14.4273,14.5911,24500.0
2008-12-04 09:40:00,18.74,18.83,18.55,18.68,15600.0,14.6145,14.6847,14.4663,14.5677,15600.0
2008-12-04 09:50:00,18.72,19.02,18.72,18.81,17000.0,14.5989,14.8329,14.5989,14.6691,17000.0
2008-12-04 10:00:00,18.82,19.1,18.72,18.81,16800.0,14.6769,14.8952,14.5989,14.6691,16800.0
2008-12-04 10:10:00,18.84,18.85,18.63,18.76,10300.0,14.6925,14.7003,14.5287,14.6301,10300.0
2008-12-04 10:20:00,18.76,18.92,18.7,18.72,10100.0,14.6301,14.7549,14.5833,14.5989,10100.0
2008-12-04 10:30:00,18.71,19.09,18.7,19.04,12800.0,14.5911,14.8874,14.5833,14.8484,12800.0
2008-12-04 10:40:00,19.03,19.08,18.86,18.95,6500.0,14.8406,14.8796,14.7081,14.7783,6500.0
2008-12-04 10:50:00,18.89,19.09,18.87,19.03,9100.0,14.7315,14.8874,14.7159,14.8406,9100.0
2008-12-04 11:00:00,19.03,19.03,18.75,18.75,6700.0,14.8406,14.8406,14.6223,14.6223,6700.0
2008-12-04 11:10:00,18.75,18.83,18.68,18.78,4200.0,14.6223,14.6847,14.5677,14.6457,4200.0
2008-12-04 11:20:00,18.77,18.93,18.74,18.78,8200.0,14.6379,14.7627,14.6145,14.6457,8200.0
2008-12-04 11:30:00,18.75,18.75,18.62,18.73,5400.0,14.6223,14.6223,14.5209,14.6067,5400.0
2008-12-04 11:40:00,18.72,18.76,18.54,18.66,7500.0,14.5989,14.6301,14.4585,14.5521,7500.0
2008-12-04 11:50:00,18.64,18.78,18.61,18.61,5100.0,14.5365,14.6457,14.5131,14.5131,5100.0
2008-12-04 12:00:00,18.6,18.7,18.5,18.55,7600.0,14.5053,14.5833,14.4273,14.4663,7600.0
2008-12-04 12:10:00,18.55,18.57,18.31,18.33,17000.0,14.4663,14.4819,14.2792,14.2948,17000.0
2008-12-04 12:20:00,18.33,18.5,18.29,18.43,11200.0,14.2948,14.4273,14.2636,14.3727,11200.0
2008-12-04 12:30:00,18.36,18.45,18.35,18.39,6400.0,14.3181,14.3883,14.3103,14.3415,6400.0
2008-12-04 12:40:00,18.41,18.44,18.3,18.34,7300.0,14.3571,14.3805,14.2714,14.3025,7300.0
2008-12-04 12:50:00,18.29,18.34,18.27,18.31,3100.0,14.2636,14.3025,14.248,14.2792,3100.0
2008-12-04 13:00:00,18.27,18.34,18.24,18.26,5000.0,14.248,14.3025,14.2246,14.2402,5000.0
2008-12-04 13:10:00,18.26,18.31,18.21,18.31,6800.0,14.2402,14.2792,14.2012,14.2792,6800.0
2008-12-04 13:20:00,18.28,18.31,18.23,18.25,8000.0,14.2558,14.2792,14.2168,14.2324,8000.0
2008-12-04 13:30:00,18.22,18.41,18.21,18.36,10800.0,14.209,14.3571,14.2012,14.3181,10800.0
2008-12-04 13:40:00,18.36,18.43,18.25,18.4,14700.0,14.3181,14.3727,14.2324,14.3493,14700.0
2008-12-04 13:50:00,18.39,18.56,18.3,18.35,15200.0,14.3415,14.4741,14.2714,14.3103,15200.0
2008-12-04 14:00:00,18.36,18.46,18.27,18.3,15800.0,14.3181,14.3961,14.248,14.2714,15800.0
2008-12-04 14:10:00,18.3,18.35,18.17,18.23,14600.0,14.2714,14.3103,14.17,14.2168,14600.0
2008-12-04 14:20:00,18.23,18.45,18.22,18.35,13700.0,14.2168,14.3883,14.209,14.3103,13700.0
2008-12-04 14:30:00,18.34,18.52,18.33,18.44,16400.0,14.3025,14.4429,14.2948,14.3805,16400.0
2008-12-04 14:40:00,18.41,18.42,18.12,18.31,13300.0,14.3571,14.3649,14.131,14.2792,13300.0
2008-12-04 14:50:00,18.29,18.35,18.15,18.16,19900.0,14.2636,14.3103,14.1544,14.1622,19900.0
2008-12-04 15:00:00,18.15,18.16,17.8,17.92,32700.0,14.1544,14.1622,13.8814,13.975,32700.0
2008-12-04 15:10:00,17.93,18.06,17.63,17.81,30000.0,13.9828,14.0842,13.7489,13.8892,30000.0
2008-12-04 15:20:00,17.81,17.84,17.52,17.59,27400.0,13.8892,13.9126,13.6631,13.7177,27400.0
2008-12-04 15:30:00,17.54,17.7,17.44,17.45,29600.0,13.6787,13.8034,13.6007,13.6085,29600.0
2008-12-04 15:40:00,17.45,17.94,17.43,17.74,50700.0,13.6085,13.9906,13.5929,13.8346,50700.0
2008-12-04 15:50:00,17.74,17.99,17.6,17.97,57500.0,13.8346,14.0296,13.7255,14.014,57500.0
2008-12-05 09:30:00,17.74,17.74,17.04,17.48,21100.0,13.8346,13.8346,13.2887,13.6319,21100.0
2008-12-05 09:40:00,17.44,17.68,17.07,17.07,17600.0,13.6007,13.7878,13.3121,13.3121,17600.0
2008-12-05 09:50:00,17.12,17.26,17.0,17.0,44000.0,13.3511,13.4603,13.2575,13.2575,44000.0
2008-12-05 10:00:00,17.0,17.08,16.84,17.08,55900.0,13.2575,13.3199,13.1328,13.3199,55900.0
2008-12-05 10:10:00,17.03,17.1,16.87,16.87,5000.0,13.2809,13.3355,13.1562,13.1562,5000.0
2008-12-05 10:20:00,16.86,16.97,16.75,16.92,10400.0,13.1484,13.2341,13.0626,13.1952,10400.0
2008-12-05 10:30:00,16.88,17.06,16.86,16.96,9500.0,13.164,13.3043,13.1484,13.2263,9500.0
2008-12-05 10:40:00,16.96,17.11,16.87,17.08,10100.0,13.2263,13.3433,13.1562,13.3199,10100.0
2008-12-05 10:50:00,17.07,17.22,17.05,17.18,5500.0,13.3121,13.4291,13.2965,13.3979,5500.0
2008-12-05 11:00:00,17.15,17.19,17.01,17.14,5900.0,13.3745,13.4057,13.2653,13.3667,5900.0
2008-12-05 11:10:00,17.15,17.27,17.04,17.2,7100.0,13.3745,13.4681,13.2887,13.4135,7100.0
2008-12-05 11:20:00,17.14,17.16,17.04,17.13,13300.0,13.3667,13.3823,13.2887,13.3589,13300.0
2008-12-05 11:30:00,17.08,17.25,17.02,17.24,7800.0,13.3199,13.4525,13.2731,13.4447,7800.0
2008-12-05 11:40:00,17.26,17.31,17.18,17.18,5000.0,13.4603,13.4993,13.3979,13.3979,5000.0
2008-12-05 11:50:00,17.21,17.38,17.21,17.33,4900.0,13.4213,13.5539,13.4213,13.5149,4900.0
2008-12-05 12:00:00,17.35,17.56,17.31,17.56,8500.0,13.5305,13.6943,13.4993,13.6943,8500.0
2008-12-05 12:10:00,17.52,17.55,17.46,17.53,7300.0,13.6631,13.6865,13.6163,13.6709,7300.0
2008-12-05 12:20:00,17.58,17.62,17.47,17.6,5700.0,13.7099,13.7411,13.6241,13.7255,5700.0
2008-12-05 12:30:00,17.55,17.55,17.3,17.43,11700.0,13.6865,13.6865,13.4915,13.5929,11700.0
2008-12-05 12:40:00,17.43,17.57,17.37,17.5,7900.0,13.5929,13.7021,13.5461,13.6475,7900.0
2008-12-05 12:50:00,17.46,17.46,17.36,17.42,4600.0,13.6163,13.6163,13.5383,13.5851,4600.0
2008-12-05 13:00:00,17.45,17.62,17.45,17.55,7500.0,13.6085,13.7411,13.6085,13.6865,7500.0
2008-12-05 13:10:00,17.59,17.72,17.58,17.6,4500.0,13.7177,13.819,13.7099,13.7255,4500.0
2008-12-05 13:20:00,17.6,17.72,17.57,17.61,7000.0,13.7255,13.819,13.7021,13.7333,7000.0
2008-12-05 13:30:00,17.61,17.82,17.61,17.75,13200.0,13.7333,13.897,13.7333,13.8424,13200.0
2008-12-05 13:40:00,17.67,17.9,17.64,17.89,8100.0,13.78,13.9594,13.7567,13.9516,8100.0
2008-12-05 13:50:00,17.89,18.14,17.83,17.83,12600.0,13.9516,14.1466,13.9048,13.9048,12600.0
2008-12-05 14:00:00,17.87,17.91,17.6,17.6,15100.0,13.936,13.9672,13.7255,13.7255,15100.0
2008-12-05 14:10:00,17.6,17.66,17.46,17.59,12300.0,13.7255,13.7722,13.6163,13.7177,12300.0
2008-12-05 14:20:00,17.58,17.69,17.49,17.54,12900.0,13.7099,13.7956,13.6397,13.6787,12900.0
2008-12-05 14:30:00,17.52,17.81,17.49,17.81,16000.0,13.6631,13.8892,13.6397,13.8892,16000.0
2008-12-05 14:40:00,17.81,18.05,17.81,18.05,26300.0,13.8892,14.0764,13.8892,14.0764,26300.0
2008-12-05 14:50:00,18.0,18.06,17.9,17.99,26200.0,14.0374,14.0842,13.9594,14.0296,26200.0
2008-12-05 15:00:00,17.98,18.07,17.68,17.8,26200.0,14.0218,14.092,13.7878,13.8814,26200.0
2008-12-05 15:10:00,17.79,18.05,17.74,17.97,28000.0,13.8736,14.0764,13.8346,14.014,28000.0
2008-12-05 15:20:00,17.99,18.04,17.77,17.99,19700.0,14.0296,14.0686,13.858,14.0296,19700.0
2008-12-05 15:30:00,18.04,18.19,17.96,18.1,33700.0,14.0686,14.1856,14.0062,14.1154,33700.0
2008-12-05 15:40:00,18.1,18.27,18.0,18.19,46300.0,14.1154,14.248,14.0374,14.1856,46300.0
2008-12-05 15:50:00,18.16,18.46,18.08,18.39,76900.0,14.1622,14.3961,14.0998,14.3415,76900.0
2008-12-08 09:30:00,19.11,19.65,18.95,19.24,21600.0,14.903,15.3242,14.7783,15.0044,21600.0
2008-12-08 09:40:00,19.25,19.87,19.23,19.87,29300.0,15.0122,15.4957,14.9966,15.4957,29300.0
2008-12-08 09:50:00,19.84,19.84,19.56,19.56,23100.0,15.4723,15.4723,15.254,15.254,23100.0
2008-12-08 10:00:00,19.56,19.79,19.48,19.74,17700.0,15.254,15.4333,15.1916,15.3943,17700.0
2008-12-08 10:10:00,19.72,19.73,19.56,19.69,15100.0,15.3787,15.3865,15.254,15.3554,15100.0
2008-12-08 10:20:00,19.65,20.02,19.65,19.97,17600.0,15.3242,15.6127,15.3242,15.5737,17600.0
2008-12-08 10:30:00,19.99,20.24,19.99,20.15,24300.0,15.5893,15.7843,15.5893,15.7141,24300.0
2008-12-08 10:40:00,20.14,20.31,20.14,20.25,13500.0,15.7063,15.8389,15.7063,15.7921,13500.0
2008-12-08 10:50:00,20.21,20.35,20.18,20.3,11300.0,15.7609,15.8701,15.7375,15.8311,11300.0
2008-12-08 11:00:00,20.3,20.4,20.13,20.17,9300.0,15.8311,15.9091,15.6985,15.7297,9300.0
2008-12-08 11:10:00,20.15,20.25,20.08,20.17,10000.0,15.7141,15.7921,15.6595,15.7297,10000.0
2008-12-08 11:20:00,20.23,20.23,20.12,20.18,3800.0,15.7765,15.7765,15.6907,15.7375,3800.0
2008-12-08 11:30:00,20.16,20.32,20.15,20.3,11500.0,15.7219,15.8467,15.7141,15.8311,11500.0
2008-12-08 11:40:00,20.3,20.37,20.22,20.35,8000.0,15.8311,15.8857,15.7687,15.8701,8000.0
2008-12-08 11:50:00,20.37,20.37,20.2,20.21,9300.0,15.8857,15.8857,15.7531,15.7609,9300.0
2008-12-08 12:00:00,20.22,20.36,20.21,20.25,11000.0,15.7687,15.8779,15.7609,15.7921,11000.0
2008-12-08 12:10:00,20.26,20.42,20.18,20.42,13500.0,15.7999,15.9246,15.7375,15.9246,13500.0
2008-12-08 12:20:00,20.38,20.38,20.2,20.21,16700.0,15.8935,15.8935,15.7531,15.7609,16700.0
2008-12-08 12:30:00,20.24,20.32,20.24,20.28,7000.0,15.7843,15.8467,15.7843,15.8155,7000.0
2008-12-08 12:40:00,20.29,20.34,20.17,20.21,7700.0,15.8233,15.8623,15.7297,15.7609,7700.0
2008-12-08 12:50:00,20.2,20.2,20.03,20.11,5900.0,15.7531,15.7531,15.6205,15.6829,5900.0
2008-12-08 13:00:00,20.11,20.18,20.0,20.09,23000.0,15.6829,15.7375,15.5971,15.6673,23000.0
2008-12-08 13:10:00,20.06,20.08,19.89,19.92,11000.0,15.6439,15.6595,15.5113,15.5347,11000.0
2008-12-08 13:20:00,19.91,20.0,19.83,19.87,13600.0,15.5269,15.5971,15.4645,15.4957,13600.0
2008-12-08 13:30:00,19.85,19.89,19.6,19.89,24400.0,15.4801,15.5113,15.2852,15.5113,24400.0
2008-12-08 13:40:00,19.9,19.96,19.83,19.83,15000.0,15.5191,15.5659,15.4645,15.4645,15000.0
2008-12-08 13:50:00,19.85,19.89,19.76,19.82,12200.0,15.4801,15.5113,15.4099,15.4567,12200.0
2008-12-08 14:00:00,19.8,19.9,19.77,19.81,20600.0,15.4411,15.5191,15.4177,15.4489,20600.0
2008-12-08 14:10:00,19.83,19.94,19.8,19.88,11200.0,15.4645,15.5503,15.4411,15.5035,11200.0
2008-12-08 14:20:00,19.9,20.07,19.88,19.94,17400.0,15.5191,15.6517,15.5035,15.5503,17400.0
2008-12-08 14:30:00,19.92,19.99,19.82,19.93,8800.0,15.5347,15.5893,15.4567,15.5425,8800.0
2008-12-08 14:40:00,19.9,20.11,19.86,20.04,21500.0,15.5191,15.6829,15.4879,15.6283,21500.0
2008-12-08 14:50:00,20.0,20.08,19.81,20.03,33600.0,15.5971,15.6595,15.4489,15.6205,33600.0
2008-12-08 15:00:00,20.05,20.05,19.84,20.0,36100.0,15.6361,15.6361,15.4723,15.5971,36100.0
2008-12-08 15:10:00,19.99,20.07,19.82,19.92,41100.0,15.5893,15.6517,15.4567,15.5347,41100.0
2008-12-08 15:20:00,19.94,20.13,19.93,20.09,26400.0,15.5503,15.6985,15.5425,15.6673,26400.0
2008-12-08 15:30:00,20.13,20.24,20.02,20.02,22400.0,15.6985,15.7843,15.6127,15.6127,22400.0
2008-12-08 15:40:00,20.02,20.25,19.77,19.82,41300.0,15.6127,15.7921,15.4177,15.4567,41300.0
2008-12-08 15:50:00,19.84,20.23,19.84,20.19,96600.0,15.4723,15.7765,15.4723,15.7453,96600.0
2008-12-09 09:30:00,19.9,20.37,19.85,20.23,19000.0,15.5191,15.8857,15.4801,15.7765,19000.0
2008-12-09 09:40:00,20.22,20.3,20.08,20.25,19100.0,15.7687,15.8311,15.6595,15.7921,19100.0
2008-12-09 09:50:00,20.25,20.43,20.16,20.16,24100.0,15.7921,15.9324,15.7219,15.7219,24100.0
2008-12-09 10:00:00,20.16,20.47,20.15,20.3,18500.0,15.7219,15.9636,15.7141,15.8311,18500.0
2008-12-09 10:10:00,20.3,20.9,20.3,20.83,14800.0,15.8311,16.299,15.8311,16.2444,14800.0
2008-12-09 10:20:00,20.84,20.93,20.6,20.6,13800.0,16.2522,16.3224,16.065,16.065,13800.0
2008-12-09 10:30:00,20.64,20.87,20.64,20.73,12300.0,16.0962,16.2756,16.0962,16.1664,12300.0
2008-12-09 10:40:00,20.73,20.91,20.72,20.84,8000.0,16.1664,16.3068,16.1586,16.2522,8000.0
2008-12-09 10:50:00,20.82,20.99,20.82,20.92,10700.0,16.2366,16.3692,16.2366,16.3146,10700.0
2008-12-09 11:00:00,20.92,21.07,20.76,20.77,13100.0,16.3146,16.4316,16.1898,16.1976,13100.0
2008-12-09 11:10:00,20.76,20.76,20.43,20.49,10700.0,16.1898,16.1898,15.9324,15.9792,10700.0
2008-12-09 11:20:00,20.53,20.53,20.31,20.31,7800.0,16.0104,16.0104,15.8389,15.8389,7800.0
2008-12-09 11:30:00,20.29,20.42,20.29,20.37,14400.0,15.8233,15.9246,15.8233,15.8857,14400.0
2008-12-09 11:40:00,20.32,20.5,20.32,20.42,3900.0,15.8467,15.987,15.8467,15.9246,3900.0
2008-12-09 11:50:00,20.42,20.66,20.39,20.52,8000.0,15.9246,16.1118,15.9013,16.0026,8000.0
2008-12-09 12:00:00,20.52,20.75,20.52,20.69,5000.0,16.0026,16.182,16.0026,16.1352,5000.0
2008-12-09 12:10:00,20.65,20.78,20.52,20.64,11900.0,16.104,16.2054,16.0026,16.0962,11900.0
2008-12-09 12:20:00,20.64,20.67,20.52,20.67,10200.0,16.0962,16.1196,16.0026,16.1196,10200.0
2008-12-09 12:30:00,20.67,20.88,20.67,20.84,9900.0,16.1196,16.2834,16.1196,16.2522,9900.0
2008-12-09 12:40:00,20.79,20.88,20.72,20.72,6600.0,16.2132,16.2834,16.1586,16.1586,6600.0
2008-12-09 12:50:00,20.77,20.83,20.59,20.65,6300.0,16.1976,16.2444,16.0572,16.104,6300.0
2008-12-09 13:00:00,20.63,20.81,20.53,20.72,20100.0,16.0884,16.2288,16.0104,16.1586,20100.0
2008-12-09 13:10:00,20.76,20.78,20.5,20.53,17700.0,16.1898,16.2054,15.987,16.0104,17700.0
2008-12-09 13:20:00,20.55,20.7,20.54,20.56,22600.0,16.026,16.143,16.0182,16.0338,22600.0
2008-12-09 13:30:00,20.59,20.64,20.4,20.54,15200.0,16.0572,16.0962,15.9091,16.0182,15200.0
2008-12-09 13:40:00,20.5,20.76,20.5,20.76,11100.0,15.987,16.1898,15.987,16.1898,11100.0
2008-12-09 13:50:00,20.73,20.73,20.47,20.51,10400.0,16.1664,16.1664,15.9636,15.9948,10400.0
2008-12-09 14:00:00,20.48,20.51,20.18,20.19,22100.0,15.9714,15.9948,15.7375,15.7453,22100.0
2008-12-09 14:10:00,20.19,20.4,20.19,20.4,18600.0,15.7453,15.9091,15.7453,15.9091,18600.0
2008-12-09 14:20:00,20.4,20.41,20.03,20.09,15400.0,15.9091,15.9168,15.6205,15.6673,15400.0
2008-12-09 14:30:00,20.03,20.11,19.92,20.1,7200.0,15.6205,15.6829,15.5347,15.6751,7200.0
2008-12-09 14:40:00,20.06,20.3,20.05,20.29,8000.0,15.6439,15.8311,15.6361,15.8233,8000.0
2008-12-09 14:50:00,20.28,20.52,20.08,20.47,11100.0,15.8155,16.0026,15.6595,15.9636,11100.0
2008-12-09 15:00:00,20.48,20.58,20.25,20.55,25900.0,15.9714,16.0494,15.7921,16.026,25900.0
2008-12-09 15:10:00,20.55,20.55,20.28,20.52,23500.0,16.026,16.026,15.8155,16.0026,23500.0
2008-12-09 15:20:00,20.5,20.63,19.99,20.09,34700.0,15.987,16.0884,15.5893,15.6673,34700.0
2008-12-09 15:30:00,20.02,20.21,19.87,20.08,27400.0,15.6127,15.7609,15.4957,15.6595,27400.0
2008-12-09 15:40:00,20.05,20.12,19.89,20.02,37300.0,15.6361,15.6907,15.5113,15.6127,37300.0
2008-12-09 15:50:00,19.97,20.14,19.87,20.04,45600.0,15.5737,15.7063,15.4957,15.6283,45600.0
2008-12-10 09:30:00,20.19,20.55,20.13,20.19,12100.0,15.7453,16.026,15.6985,15.7453,12100.0
2008-12-10 09:40:00,20.23,20.6,20.13,20.39,7600.0,15.7765,16.065,15.6985,15.9013,7600.0
2008-12-10 09:50:00,20.35,20.65,20.34,20.41,9400.0,15.8701,16.104,15.8623,15.9168,9400.0
2008-12-10 10:00:00,20.48,20.73,20.48,20.63,6400.0,15.9714,16.1664,15.9714,16.0884,6400.0
2008-12-10 10:10:00,20.64,21.0,20.64,20.91,11500.0,16.0962,16.377,16.0962,16.3068,11500.0
2008-12-10 10:20:00,20.91,20.96,20.81,20.91,4800.0,16.3068,16.3458,16.2288,16.3068,4800.0
2008-12-10 10:30:00,20.91,21.02,20.75,20.91,12300.0,16.3068,16.3926,16.182,16.3068,12300.0
2008-12-10 10:40:00,20.87,20.9,20.71,20.78,4100.0,16.2756,16.299,16.1508,16.2054,4100.0
2008-12-10 10:50:00,20.74,20.75,20.55,20.67,13200.0,16.1742,16.182,16.026,16.1196,13200.0
2008-12-10 11:00:00,20.67,20.87,20.59,20.77,24200.0,16.1196,16.2756,16.0572,16.1976,24200.0
2008-12-10 11:10:00,20.75,21.01,20.7,21.01,17400.0,16.182,16.3848,16.143,16.3848,17400.0
2008-12-10 11:20:00,20.99,21.06,20.87,20.98,9900.0,16.3692,16.4238,16.2756,16.3614,9900.0
2008-12-10 11:30:00,20.98,21.06,20.89,20.93,10300.0,16.3614,16.4238,16.2912,16.3224,10300.0
2008-12-10 11:40:00,20.95,21.21,20.92,21.17,4600.0,16.338,16.5407,16.3146,16.5095,4600.0
2008-12-10 11:50:00,21.17,21.27,21.15,21.15,4800.0,16.5095,16.5875,16.4939,16.4939,4800.0
2008-12-10 12:00:00,21.18,21.18,21.09,21.09,5500.0,16.5173,16.5173,16.4472,16.4472,5500.0
2008-12-10 12:10:00,21.09,21.32,21.09,21.25,8100.0,16.4472,16.6265,16.4472,16.5719,8100.0
2008-12-10 12:20:00,21.19,21.19,20.89,20.97,4900.0,16.5251,16.5251,16.2912,16.3536,4900.0
2008-12-10 12:30:00,20.94,20.94,20.8,20.82,15700.0,16.3302,16.3302,16.221,16.2366,15700.0
2008-12-10 12:40:00,20.82,20.91,20.78,20.91,18900.0,16.2366,16.3068,16.2054,16.3068,18900.0
2008-12-10 12:50:00,20.9,20.98,20.83,20.84,4400.0,16.299,16.3614,16.2444,16.2522,4400.0
2008-12-10 13:00:00,20.82,20.93,20.81,20.88,7400.0,16.2366,16.3224,16.2288,16.2834,7400.0
2008-12-10 13:10:00,20.86,21.0,20.86,20.96,5000.0,16.2678,16.377,16.2678,16.3458,5000.0
2008-12-10 13:20:00,20.97,21.03,20.84,20.84,10300.0,16.3536,16.4004,16.2522,16.2522,10300.0
2008-12-10 13:30:00,20.86,20.96,20.75,20.78,6900.0,16.2678,16.3458,16.182,16.2054,6900.0
2008-12-10 13:40:00,20.77,20.79,20.72,20.77,8300.0,16.1976,16.2132,16.1586,16.1976,8300.0
2008-12-10 13:50:00,20.76,20.76,20.54,20.64,5400.0,16.1898,16.1898,16.0182,16.0962,5400.0
2008-12-10 14:00:00,20.62,20.63,20.47,20.48,9900.0,16.0806,16.0884,15.9636,15.9714,9900.0
2008-12-10 14:10:00,20.52,20.59,20.44,20.5,26400.0,16.0026,16.0572,15.9402,15.987,26400.0
2008-12-10 14:20:00,20.46,20.47,20.24,20.3,8100.0,15.9558,15.9636,15.7843,15.8311,8100.0
2008-12-10 14:30:00,20.3,20.57,20.23,20.53,12600.0,15.8311,16.0416,15.7765,16.0104,12600.0
2008-12-10 14:40:00,20.51,20.62,20.41,20.45,7300.0,15.9948,16.0806,15.9168,15.948,7300.0
2008-12-10 14:50:00,20.42,20.63,20.37,20.51,12100.0,15.9246,16.0884,15.8857,15.9948,12100.0
2008-12-10 15:00:00,20.52,20.76,20.48,20.71,16600.0,16.0026,16.1898,15.9714,16.1508,16600.0
2008-12-10 15:10:00,20.66,20.84,20.63,20.7,32800.0,16.1118,16.2522,16.0884,16.143,32800.0
2008-12-10 15:20:00,20.73,20.94,20.66,20.92,24300.0,16.1664,16.3302,16.1118,16.3146,24300.0
2008-12-10 15:30:00,20.9,20.91,20.55,20.62,12400.0,16.299,16.3068,16.026,16.0806,12400.0
2008-12-10 15:40:00,20.62,20.86,20.6,20.76,32100.0,16.0806,16.2678,16.065,16.1898,32100.0
2008-12-10 15:50:00,20.78,20.98,20.75,20.96,48300.0,16.2054,16.3614,16.182,16.3458,48300.0
2008-12-11 09:30:00,20.91,20.91,20.47,20.79,15000.0,16.4075,16.4075,16.0622,16.3133,15000.0
2008-12-11 09:40:00,20.76,20.94,20.56,20.94,11900.0,16.2898,16.431,16.1329,16.431,11900.0
2008-12-11 09:50:00,20.9,21.17,20.83,21.14,18000.0,16.3996,16.6115,16.3447,16.588,18000.0
2008-12-11 10:00:00,21.11,21.2,20.87,21.13,17900.0,16.5644,16.635,16.3761,16.5801,17900.0
2008-12-11 10:10:00,21.1,21.32,21.05,21.2,22200.0,16.5566,16.7292,16.5173,16.635,22200.0
2008-12-11 10:20:00,21.25,21.41,21.22,21.34,25600.0,16.6743,16.7998,16.6507,16.7449,25600.0
2008-12-11 10:30:00,21.29,21.5,21.23,21.25,21400.0,16.7057,16.8704,16.6586,16.6743,21400.0
2008-12-11 10:40:00,21.25,21.28,21.07,21.09,9200.0,16.6743,16.6978,16.533,16.5487,9200.0
2008-12-11 10:50:00,21.06,21.09,20.95,20.99,5700.0,16.5252,16.5487,16.4389,16.4703,5700.0
2008-12-11 11:00:00,20.98,21.0,20.8,20.92,7200.0,16.4624,16.4781,16.3212,16.4153,7200.0
2008-12-11 11:10:00,20.91,21.06,20.91,20.92,5800.0,16.4075,16.5252,16.4075,16.4153,5800.0
2008-12-11 11:20:00,20.95,20.95,20.81,20.83,7400.0,16.4389,16.4389,16.329,16.3447,7400.0
2008-12-11 11:30:00,20.86,20.91,20.76,20.81,4600.0,16.3683,16.4075,16.2898,16.329,4600.0
2008-12-11 11:40:00,20.86,20.88,20.79,20.81,4800.0,16.3683,16.3839,16.3133,16.329,4800.0
2008-12-11 11:50:00,20.81,20.9,20.79,20.9,4200.0,16.329,16.3996,16.3133,16.3996,4200.0
2008-12-11 12:00:00,20.85,21.04,20.85,20.97,5900.0,16.3604,16.5095,16.3604,16.4546,5900.0
2008-12-11 12:10:00,20.97,21.01,20.88,20.9,12700.0,16.4546,16.486,16.3839,16.3996,12700.0
2008-12-11 12:20:00,20.88,20.9,20.77,20.78,5400.0,16.3839,16.3996,16.2976,16.3055,5400.0
2008-12-11 12:30:00,20.77,20.94,20.75,20.78,6600.0,16.2976,16.431,16.2819,16.3055,6600.0
2008-12-11 12:40:00,20.79,20.87,20.78,20.84,3800.0,16.3133,16.3761,16.3055,16.3526,3800.0
2008-12-11 12:50:00,20.84,20.95,20.79,20.86,7000.0,16.3526,16.4389,16.3133,16.3683,7000.0
2008-12-11 13:00:00,20.88,20.88,20.77,20.79,5300.0,16.3839,16.3839,16.2976,16.3133,5300.0
2008-12-11 13:10:00,20.77,20.81,20.64,20.69,5000.0,16.2976,16.329,16.1956,16.2349,5000.0
2008-12-11 13:20:00,20.69,20.69,20.55,20.63,10500.0,16.2349,16.2349,16.125,16.1878,10500.0
2008-12-11 13:30:00,20.62,20.67,20.59,20.64,8700.0,16.1799,16.2192,16.1564,16.1956,8700.0
2008-12-11 13:40:00,20.66,20.71,20.65,20.65,6200.0,16.2113,16.2506,16.2035,16.2035,6200.0
2008-12-11 13:50:00,20.65,20.67,20.52,20.52,19100.0,16.2035,16.2192,16.1015,16.1015,19100.0
2008-12-11 14:00:00,20.51,20.56,20.42,20.42,8300.0,16.0936,16.1329,16.023,16.023,8300.0
2008-12-11 14:10:00,20.42,20.45,20.22,20.23,14900.0,16.023,16.0465,15.8661,15.8739,14900.0
2008-12-11 14:20:00,20.25,20.5,20.18,20.24,13100.0,15.8896,16.0858,15.8347,15.8818,13100.0
2008-12-11 14:30:00,20.23,20.33,20.11,20.11,9900.0,15.8739,15.9524,15.7798,15.7798,9900.0
2008-12-11 14:40:00,20.12,20.16,20.0,20.0,11100.0,15.7876,15.819,15.6934,15.6934,11100.0
2008-12-11 14:50:00,20.0,20.09,19.67,19.72,10300.0,15.6934,15.7641,15.4345,15.4737,10300.0
2008-12-11 15:00:00,19.76,20.0,19.5,19.57,21900.0,15.5051,15.6934,15.3011,15.356,21900.0
2008-12-11 15:10:00,19.59,19.59,19.42,19.46,19700.0,15.3717,15.3717,15.2383,15.2697,19700.0
2008-12-11 15:20:00,19.48,19.59,19.4,19.48,14200.0,15.2854,15.3717,15.2226,15.2854,14200.0
2008-12-11 15:30:00,19.49,19.49,19.2,19.23,16700.0,15.2933,15.2933,15.0657,15.0892,16700.0
2008-12-11 15:40:00,19.29,19.56,19.21,19.39,33600.0,15.1363,15.3482,15.0735,15.2148,33600.0
2008-12-11 15:50:00,19.37,19.61,19.36,19.48,72600.0,15.1991,15.3874,15.1912,15.2854,72600.0
2008-12-12 09:30:00,19.09,19.09,18.72,19.02,20000.0,14.9794,14.9794,14.6891,14.9245,20000.0
2008-12-12 09:40:00,18.99,19.04,18.65,18.98,21300.0,14.9009,14.9402,14.6341,14.8931,21300.0
2008-12-12 09:50:00,18.97,19.46,18.97,19.4,17700.0,14.8852,15.2697,14.8852,15.2226,17700.0
2008-12-12 10:00:00,19.37,19.58,19.28,19.46,17900.0,15.1991,15.3639,15.1285,15.2697,17900.0
2008-12-12 10:10:00,19.43,19.55,19.27,19.42,15700.0,15.2462,15.3403,15.1206,15.2383,15700.0
2008-12-12 10:20:00,19.43,19.57,19.34,19.57,15700.0,15.2462,15.356,15.1756,15.356,15700.0
2008-12-12 10:30:00,19.51,19.58,19.29,19.49,8400.0,15.3089,15.3639,15.1363,15.2933,8400.0
2008-12-12 10:40:00,19.48,19.65,19.43,19.62,13900.0,15.2854,15.4188,15.2462,15.3953,13900.0
2008-12-12 10:50:00,19.58,19.82,19.58,19.71,7500.0,15.3639,15.5522,15.3639,15.4659,7500.0
2008-12-12 11:00:00,19.66,19.9,19.65,19.83,8400.0,15.4266,15.615,15.4188,15.56,8400.0
2008-12-12 11:10:00,19.73,19.8,19.55,19.59,8900.0,15.4816,15.5365,15.3403,15.3717,8900.0
2008-12-12 11:20:00,19.62,19.66,19.47,19.49,9600.0,15.3953,15.4266,15.2776,15.2933,9600.0
2008-12-12 11:30:00,19.46,19.68,19.44,19.47,11000.0,15.2697,15.4423,15.254,15.2776,11000.0
2008-12-12 11:40:00,19.52,19.65,19.44,19.64,10800.0,15.3168,15.4188,15.254,15.411,10800.0
2008-12-12 11:50:00,19.62,19.73,19.58,19.64,8200.0,15.3953,15.4816,15.3639,15.411,8200.0
2008-12-12 12:00:00,19.65,19.86,19.65,19.84,10600.0,15.4188,15.5836,15.4188,15.5679,10600.0
2008-12-12 12:10:00,19.86,19.92,19.77,19.85,6900.0,15.5836,15.6307,15.513,15.5757,6900.0
2008-12-12 12:20:00,19.84,19.91,19.68,19.73,16600.0,15.5679,15.6228,15.4423,15.4816,16600.0
2008-12-12 12:30:00,19.73,19.96,19.73,19.94,7900.0,15.4816,15.6621,15.4816,15.6464,7900.0
2008-12-12 12:40:00,19.97,20.09,19.93,20.07,49800.0,15.6699,15.7641,15.6385,15.7484,49800.0
2008-12-12 12:50:00,20.07,20.39,20.07,20.28,9900.0,15.7484,15.9995,15.7484,15.9131,9900.0
2008-12-12 13:00:00,20.3,20.36,20.22,20.28,7400.0,15.9288,15.9759,15.8661,15.9131,7400.0
2008-12-12 13:10:00,20.31,20.37,20.19,20.25,26300.0,15.9367,15.9838,15.8425,15.8896,26300.0
2008-12-12 13:20:00,20.24,20.37,20.1,20.21,28600.0,15.8818,15.9838,15.7719,15.8582,28600.0
2008-12-12 13:30:00,20.23,20.26,19.94,19.97,21300.0,15.8739,15.8975,15.6464,15.6699,21300.0
2008-12-12 13:40:00,19.95,20.0,19.83,19.91,19700.0,15.6542,15.6934,15.56,15.6228,19700.0
2008-12-12 13:50:00,19.9,19.98,19.79,19.9,11400.0,15.615,15.6777,15.5287,15.615,11400.0
2008-12-12 14:00:00,19.86,20.32,19.86,20.2,5600.0,15.5836,15.9445,15.5836,15.8504,5600.0
2008-12-12 14:10:00,20.23,20.28,19.97,19.97,4500.0,15.8739,15.9131,15.6699,15.6699,4500.0
2008-12-12 14:20:00,19.93,20.08,19.86,20.07,6200.0,15.6385,15.7562,15.5836,15.7484,6200.0
2008-12-12 14:30:00,19.99,20.21,19.78,20.18,6500.0,15.6856,15.8582,15.5208,15.8347,6500.0
2008-12-12 14:40:00,20.21,20.28,20.1,20.2,7300.0,15.8582,15.9131,15.7719,15.8504,7300.0
2008-12-12 14:50:00,20.26,20.46,20.24,20.43,12400.0,15.8975,16.0544,15.8818,16.0308,12400.0
2008-12-12 15:00:00,20.44,20.62,20.25,20.25,17800.0,16.0387,16.1799,15.8896,15.8896,17800.0
2008-12-12 15:10:00,20.25,20.38,19.99,19.99,13500.0,15.8896,15.9916,15.6856,15.6856,13500.0
2008-12-12 15:20:00,19.99,20.4,19.99,20.31,25900.0,15.6856,16.0073,15.6856,15.9367,25900.0
2008-12-12 15:30:00,20.25,20.3,19.98,20.14,33400.0,15.8896,15.9288,15.6777,15.8033,33400.0
2008-12-12 15:40:00,20.17,20.35,20.04,20.17,28600.0,15.8268,15.9681,15.7248,15.8268,28600.0
2008-12-12 15:50:00,20.16,20.35,20.03,20.3,49600.0,15.819,15.9681,15.717,15.9288,49600.0
2008-12-15 09:30:00,20.43,20.78,20.22,20.66,16800.0,16.0308,16.3055,15.8661,16.2113,16800.0
2008-12-15 09:40:00,20.67,20.67,20.35,20.55,18100.0,16.2192,16.2192,15.9681,16.125,18100.0
2008-12-15 09:50:00,20.58,20.58,20.18,20.21,13100.0,16.1485,16.1485,15.8347,15.8582,13100.0
2008-12-15 10:00:00,20.2,20.3,20.1,20.13,16800.0,15.8504,15.9288,15.7719,15.7954,16800.0
2008-12-15 10:10:00,20.12,20.14,20.01,20.1,8200.0,15.7876,15.8033,15.7013,15.7719,8200.0
2008-12-15 10:20:00,20.09,20.09,19.86,19.94,14300.0,15.7641,15.7641,15.5836,15.6464,14300.0
2008-12-15 10:30:00,19.91,20.05,19.81,20.04,26900.0,15.6228,15.7327,15.5443,15.7248,26900.0
2008-12-15 10:40:00,20.04,20.08,19.84,19.84,12100.0,15.7248,15.7562,15.5679,15.5679,12100.0
2008-12-15 10:50:00,19.84,19.89,19.75,19.76,7000.0,15.5679,15.6071,15.4973,15.5051,7000.0
2008-12-15 11:00:00,19.76,19.87,19.68,19.87,8400.0,15.5051,15.5914,15.4423,15.5914,8400.0
2008-12-15 11:10:00,19.87,19.87,19.68,19.68,25000.0,15.5914,15.5914,15.4423,15.4423,25000.0
2008-12-15 11:20:00,19.66,19.69,19.55,19.6,29300.0,15.4266,15.4502,15.3403,15.3796,29300.0
2008-12-15 11:30:00,19.57,19.63,19.44,19.48,18000.0,15.356,15.4031,15.254,15.2854,18000.0
2008-12-15 11:40:00,19.48,19.58,19.41,19.58,16400.0,15.2854,15.3639,15.2305,15.3639,16400.0
2008-12-15 11:50:00,19.58,19.67,19.54,19.58,22400.0,15.3639,15.4345,15.3325,15.3639,22400.0
2008-12-15 12:00:00,19.58,19.65,19.45,19.6,24400.0,15.3639,15.4188,15.2619,15.3796,24400.0
2008-12-15 12:10:00,19.6,19.67,19.53,19.58,36800.0,15.3796,15.4345,15.3246,15.3639,36800.0
2008-12-15 12:20:00,19.59,19.62,19.57,19.59,15100.0,15.3717,15.3953,15.356,15.3717,15100.0
2008-12-15 12:30:00,19.57,19.59,19.3,19.31,10000.0,15.356,15.3717,15.1442,15.152,10000.0
2008-12-15 12:40:00,19.34,19.4,19.28,19.28,6700.0,15.1756,15.2226,15.1285,15.1285,6700.0
2008-12-15 12:50:00,19.28,19.32,19.23,19.3,12000.0,15.1285,15.1599,15.0892,15.1442,12000.0
2008-12-15 13:00:00,19.31,19.33,19.04,19.08,22600.0,15.152,15.1677,14.9402,14.9715,22600.0
2008-12-15 13:10:00,19.09,19.11,18.97,19.0,37000.0,14.9794,14.9951,14.8852,14.9088,37000.0
2008-12-15 13:20:00,19.03,19.17,19.0,19.15,12600.0,14.9323,15.0422,14.9088,15.0265,12600.0
2008-12-15 13:30:00,19.13,19.15,19.07,19.14,10700.0,15.0108,15.0265,14.9637,15.0186,10700.0
2008-12-15 13:40:00,19.15,19.3,19.15,19.29,18000.0,15.0265,15.1442,15.0265,15.1363,18000.0
2008-12-15 13:50:00,19.28,19.3,19.13,19.27,13300.0,15.1285,15.1442,15.0108,15.1206,13300.0
2008-12-15 14:00:00,19.29,19.35,19.26,19.27,7700.0,15.1363,15.1834,15.1128,15.1206,7700.0
2008-12-15 14:10:00,19.3,19.3,19.16,19.26,7500.0,15.1442,15.1442,15.0343,15.1128,7500.0
2008-12-15 14:20:00,19.29,19.34,19.18,19.18,13000.0,15.1363,15.1756,15.05,15.05,13000.0
2008-12-15 14:30:00,19.16,19.32,19.12,19.2,15600.0,15.0343,15.1599,15.0029,15.0657,15600.0
2008-12-15 14:40:00,19.19,19.22,18.95,19.04,36600.0,15.0579,15.0814,14.8695,14.9402,36600.0
2008-12-15 14:50:00,19.04,19.04,18.91,18.91,11300.0,14.9402,14.9402,14.8381,14.8381,11300.0
2008-12-15 15:00:00,18.92,18.98,18.81,18.87,32700.0,14.846,14.8931,14.7597,14.8068,32700.0
2008-12-15 15:10:00,18.87,18.89,18.69,18.69,24900.0,14.8068,14.8225,14.6655,14.6655,24900.0
2008-12-15 15:20:00,18.68,18.81,18.68,18.8,20700.0,14.6577,14.7597,14.6577,14.7518,20700.0
2008-12-15 15:30:00,18.77,19.05,18.67,18.94,82300.0,14.7283,14.948,14.6498,14.8617,82300.0
2008-12-15 15:40:00,18.96,19.11,18.86,18.96,55200.0,14.8774,14.9951,14.7989,14.8774,55200.0
2008-12-15 15:50:00,18.96,19.01,18.88,18.95,86800.0,14.8774,14.9166,14.8146,14.8695,86800.0
2008-12-16 09:30:00,19.2,19.87,19.2,19.87,36100.0,15.0657,15.5914,15.0657,15.5914,36100.0
2008-12-16 09:40:00,19.8,20.19,19.8,19.8,40600.0,15.5365,15.8425,15.5365,15.5365,40600.0
2008-12-16 09:50:00,19.78,19.82,19.7,19.82,25900.0,15.5208,15.5522,15.458,15.5522,25900.0
2008-12-16 10:00:00,19.82,20.21,19.8,20.19,25600.0,15.5522,15.8582,15.5365,15.8425,25600.0
2008-12-16 10:10:00,20.17,20.17,20.04,20.16,12900.0,15.8268,15.8268,15.7248,15.819,12900.0
2008-12-16 10:20:00,20.17,20.23,19.99,19.99,22300.0,15.8268,15.8739,15.6856,15.6856,22300.0
2008-12-16 10:30:00,20.0,20.11,19.93,19.93,19500.0,15.6934,15.7798,15.6385,15.6385,19500.0
2008-12-16 10:40:00,19.89,19.9,19.77,19.8,16100.0,15.6071,15.615,15.513,15.5365,16100.0
2008-12-16 10:50:00,19.8,19.85,19.68,19.82,23800.0,15.5365,15.5757,15.4423,15.5522,23800.0
2008-12-16 11:00:00,19.81,20.0,19.8,19.94,14200.0,15.5443,15.6934,15.5365,15.6464,14200.0
2008-12-16 11:10:00,19.94,19.96,19.83,19.88,13200.0,15.6464,15.6621,15.56,15.5993,13200.0
2008-12-16 11:20:00,19.86,19.91,19.81,19.88,5300.0,15.5836,15.6228,15.5443,15.5993,5300.0
2008-12-16 11:30:00,19.93,19.94,19.85,19.91,10900.0,15.6385,15.6464,15.5757,15.6228,10900.0
2008-12-16 11:40:00,19.91,19.93,19.83,19.83,10700.0,15.6228,15.6385,15.56,15.56,10700.0
2008-12-16 11:50:00,19.83,19.9,19.8,19.82,12400.0,15.56,15.615,15.5365,15.5522,12400.0
2008-12-16 12:00:00,19.81,19.83,19.74,19.76,7800.0,15.5443,15.56,15.4894,15.5051,7800.0
2008-12-16 12:10:00,19.75,19.85,19.75,19.8,13100.0,15.4973,15.5757,15.4973,15.5365,13100.0
2008-12-16 12:20:00,19.8,19.86,19.74,19.76,14000.0,15.5365,15.5836,15.4894,15.5051,14000.0
2008-12-16 12:30:00,19.76,19.83,19.76,19.8,12200.0,15.5051,15.56,15.5051,15.5365,12200.0
2008-12-16 12:40:00,19.82,19.84,19.75,19.8,16300.0,15.5522,15.5679,15.4973,15.5365,16300.0
2008-12-16 12:50:00,19.8,19.8,19.58,19.62,11500.0,15.5365,15.5365,15.3639,15.3953,11500.0
2008-12-16 13:00:00,19.62,19.62,19.56,19.6,9900.0,15.3953,15.3953,15.3482,15.3796,9900.0
2008-12-16 13:10:00,19.61,19.67,19.58,19.67,20800.0,15.3874,15.4345,15.3639,15.4345,20800.0
2008-12-16 13:20:00,19.67,19.69,19.64,19.67,7900.0,15.4345,15.4502,15.411,15.4345,7900.0
2008-12-16 13:30:00,19.65,19.73,19.61,19.69,12000.0,15.4188,15.4816,15.3874,15.4502,12000.0
2008-12-16 13:40:00,19.66,19.82,19.6,19.76,91100.0,15.4266,15.5522,15.3796,15.5051,91100.0
2008-12-16 13:50:00,19.77,19.88,19.7,19.74,22000.0,15.513,15.5993,15.458,15.4894,22000.0
2008-12-16 14:00:00,19.74,19.76,19.65,19.67,4000.0,15.4894,15.5051,15.4188,15.4345,4000.0
2008-12-16 14:10:00,19.69,19.7,19.54,19.6,18000.0,15.4502,15.458,15.3325,15.3796,18000.0
2008-12-16 14:20:00,19.6,19.69,19.38,19.57,97100.0,15.3796,15.4502,15.2069,15.356,97100.0
2008-12-16 14:30:00,19.57,19.76,19.57,19.65,67000.0,15.356,15.5051,15.356,15.4188,67000.0
2008-12-16 14:40:00,19.64,19.64,19.25,19.43,56600.0,15.411,15.411,15.1049,15.2462,56600.0
2008-12-16 14:50:00,19.48,19.56,19.3,19.53,63100.0,15.2854,15.3482,15.1442,15.3246,63100.0
2008-12-16 15:00:00,19.53,19.61,19.39,19.58,61900.0,15.3246,15.3874,15.2148,15.3639,61900.0
2008-12-16 15:10:00,19.57,19.77,19.53,19.66,92600.0,15.356,15.513,15.3246,15.4266,92600.0
2008-12-16 15:20:00,19.66,19.74,19.46,19.58,82000.0,15.4266,15.4894,15.2697,15.3639,82000.0
2008-12-16 15:30:00,19.61,19.71,19.49,19.66,53500.0,15.3874,15.4659,15.2933,15.4266,53500.0
2008-12-16 15:40:00,19.65,19.69,19.4,19.45,77600.0,15.4188,15.4502,15.2226,15.2619,77600.0
2008-12-16 15:50:00,19.46,19.66,19.46,19.66,91500.0,15.2697,15.4266,15.2697,15.4266,91500.0
2008-12-17 09:30:00,19.33,19.62,18.97,19.1,42600.0,15.1677,15.3953,14.8852,14.9872,42600.0
2008-12-17 09:40:00,19.19,19.44,19.12,19.38,37100.0,15.0579,15.254,15.0029,15.2069,37100.0
2008-12-17 09:50:00,19.37,19.44,19.26,19.42,36900.0,15.1991,15.254,15.1128,15.2383,36900.0
2008-12-17 10:00:00,19.42,19.45,19.23,19.37,18700.0,15.2383,15.2619,15.0892,15.1991,18700.0
2008-12-17 10:10:00,19.4,19.43,19.27,19.38,18900.0,15.2226,15.2462,15.1206,15.2069,18900.0
2008-12-17 10:20:00,19.36,19.46,19.23,19.27,38700.0,15.1912,15.2697,15.0892,15.1206,38700.0
2008-12-17 10:30:00,19.28,19.35,19.22,19.34,35500.0,15.1285,15.1834,15.0814,15.1756,35500.0
2008-12-17 10:40:00,19.35,19.41,19.23,19.26,70100.0,15.1834,15.2305,15.0892,15.1128,70100.0
2008-12-17 10:50:00,19.24,19.34,19.16,19.33,30500.0,15.0971,15.1756,15.0343,15.1677,30500.0
2008-12-17 11:00:00,19.31,19.34,19.25,19.32,33400.0,15.152,15.1756,15.1049,15.1599,33400.0
2008-12-17 11:10:00,19.31,19.33,19.27,19.31,22500.0,15.152,15.1677,15.1206,15.152,22500.0
2008-12-17 11:20:00,19.3,19.34,19.27,19.29,20400.0,15.1442,15.1756,15.1206,15.1363,20400.0
2008-12-17 11:30:00,19.29,19.35,19.25,19.31,25900.0,15.1363,15.1834,15.1049,15.152,25900.0
2008-12-17 11:40:00,19.32,19.33,19.28,19.29,15700.0,15.1599,15.1677,15.1285,15.1363,15700.0
2008-12-17 11:50:00,19.31,19.33,19.2,19.28,26200.0,15.152,15.1677,15.0657,15.1285,26200.0
2008-12-17 12:00:00,19.28,19.36,19.28,19.33,24000.0,15.1285,15.1912,15.1285,15.1677,24000.0
2008-12-17 12:10:00,19.34,19.35,19.28,19.3,32200.0,15.1756,15.1834,15.1285,15.1442,32200.0
2008-12-17 12:20:00,19.31,19.33,19.24,19.26,39600.0,15.152,15.1677,15.0971,15.1128,39600.0
2008-12-17 12:30:00,19.29,19.32,19.14,19.19,20600.0,15.1363,15.1599,15.0186,15.0579,20600.0
2008-12-17 12:40:00,19.18,19.31,19.18,19.29,10000.0,15.05,15.152,15.05,15.1363,10000.0
2008-12-17 12:50:00,19.31,19.34,19.26,19.29,37800.0,15.152,15.1756,15.1128,15.1363,37800.0
2008-12-17 13:00:00,19.29,19.33,19.24,19.3,33700.0,15.1363,15.1677,15.0971,15.1442,33700.0
2008-12-17 13:10:00,19.3,19.33,19.22,19.25,66200.0,15.1442,15.1677,15.0814,15.1049,66200.0
2008-12-17 13:20:00,19.28,19.33,19.24,19.25,22400.0,15.1285,15.1677,15.0971,15.1049,22400.0
2008-12-17 13:30:00,19.26,19.34,19.25,19.32,60400.0,15.1128,15.1756,15.1049,15.1599,60400.0
2008-12-17 13:40:00,19.32,19.34,19.3,19.31,49300.0,15.1599,15.1756,15.1442,15.152,49300.0
2008-12-17 13:50:00,19.31,19.33,19.29,19.3,36400.0,15.152,15.1677,15.1363,15.1442,36400.0
2008-12-17 14:00:00,19.3,19.39,19.26,19.34,37100.0,15.1442,15.2148,15.1128,15.1756,37100.0
2008-12-17 14:10:00,19.37,19.43,19.33,19.37,32200.0,15.1991,15.2462,15.1677,15.1991,32200.0
2008-12-17 14:20:00,19.38,19.4,19.15,19.16,25300.0,15.2069,15.2226,15.0265,15.0343,25300.0
2008-12-17 14:30:00,19.15,19.29,19.08,19.16,38100.0,15.0265,15.1363,14.9715,15.0343,38100.0
2008-12-17 14:40:00,19.15,19.34,19.14,19.32,32500.0,15.0265,15.1756,15.0186,15.1599,32500.0
2008-12-17 14:50:00,19.34,19.35,19.23,19.29,31500.0,15.1756,15.1834,15.0892,15.1363,31500.0
2008-12-17 15:00:00,19.3,19.43,19.29,19.33,37300.0,15.1442,15.2462,15.1363,15.1677,37300.0
2008-12-17 15:10:00,19.32,19.42,19.29,19.37,58600.0,15.1599,15.2383,15.1363,15.1991,58600.0
2008-12-17 15:20:00,19.37,19.41,19.29,19.34,26600.0,15.1991,15.2305,15.1363,15.1756,26600.0
2008-12-17 15:30:00,19.36,19.36,19.21,19.25,30400.0,15.1912,15.1912,15.0735,15.1049,30400.0
2008-12-17 15:40:00,19.25,19.41,19.25,19.36,53200.0,15.1049,15.2305,15.1049,15.1912,53200.0
2008-12-17 15:50:00,19.35,19.37,19.26,19.35,85400.0,15.1834,15.1991,15.1128,15.1834,85400.0
2008-12-18 09:30:00,19.51,19.51,19.08,19.08,26500.0,15.3089,15.3089,14.9715,14.9715,26500.0
2008-12-18 09:40:00,19.13,19.34,18.96,18.99,23300.0,15.0108,15.1756,14.8774,14.9009,23300.0
2008-12-18 09:50:00,19.0,19.0,18.67,18.75,36400.0,14.9088,14.9088,14.6498,14.7126,36400.0
2008-12-18 10:00:00,18.8,18.88,18.75,18.88,22800.0,14.7518,14.8146,14.7126,14.8146,22800.0
2008-12-18 10:10:00,18.88,18.95,18.81,18.86,20500.0,14.8146,14.8695,14.7597,14.7989,20500.0
2008-12-18 10:20:00,18.86,18.89,18.71,18.8,131600.0,14.7989,14.8225,14.6812,14.7518,131600.0
2008-12-18 10:30:00,18.8,18.85,18.77,18.79,29200.0,14.7518,14.7911,14.7283,14.744,29200.0
2008-12-18 10:40:00,18.79,18.84,18.76,18.77,34600.0,14.744,14.7832,14.7204,14.7283,34600.0
2008-12-18 10:50:00,18.77,18.85,18.68,18.7,70900.0,14.7283,14.7911,14.6577,14.6734,70900.0
2008-12-18 11:00:00,18.71,18.74,18.52,18.52,48000.0,14.6812,14.7048,14.5321,14.5321,48000.0
2008-12-18 11:10:00,18.52,18.56,18.43,18.55,29400.0,14.5321,14.5635,14.4615,14.5557,29400.0
2008-12-18 11:20:00,18.54,18.54,18.35,18.4,145500.0,14.5478,14.5478,14.3987,14.438,145500.0
2008-12-18 11:30:00,18.4,18.42,18.36,18.42,18900.0,14.438,14.4537,14.4066,14.4537,18900.0
2008-12-18 11:40:00,18.42,18.63,18.42,18.59,22600.0,14.4537,14.6184,14.4537,14.587,22600.0
2008-12-18 11:50:00,18.6,18.7,18.6,18.69,15400.0,14.5949,14.6734,14.5949,14.6655,15400.0
2008-12-18 12:00:00,18.69,18.7,18.58,18.59,24700.0,14.6655,14.6734,14.5792,14.587,24700.0
2008-12-18 12:10:00,18.6,18.67,18.55,18.67,23900.0,14.5949,14.6498,14.5557,14.6498,23900.0
2008-12-18 12:20:00,18.66,18.68,18.55,18.55,22000.0,14.642,14.6577,14.5557,14.5557,22000.0
2008-12-18 12:30:00,18.55,18.61,18.55,18.55,229700.0,14.5557,14.6027,14.5557,14.5557,229700.0
2008-12-18 12:40:00,18.55,18.65,18.55,18.63,34700.0,14.5557,14.6341,14.5557,14.6184,34700.0
2008-12-18 12:50:00,18.63,18.63,18.56,18.6,12000.0,14.6184,14.6184,14.5635,14.5949,12000.0
2008-12-18 13:00:00,18.59,18.6,18.5,18.53,17800.0,14.587,14.5949,14.5164,14.54,17800.0
2008-12-18 13:10:00,18.54,18.57,18.54,18.55,7600.0,14.5478,14.5714,14.5478,14.5557,7600.0
2008-12-18 13:20:00,18.55,18.55,18.45,18.52,66900.0,14.5557,14.5557,14.4772,14.5321,66900.0
2008-12-18 13:30:00,18.51,18.53,18.4,18.52,33200.0,14.5243,14.54,14.438,14.5321,33200.0
2008-12-18 13:40:00,18.51,18.52,18.4,18.44,30100.0,14.5243,14.5321,14.438,14.4693,30100.0
2008-12-18 13:50:00,18.46,18.51,18.43,18.44,18600.0,14.485,14.5243,14.4615,14.4693,18600.0
2008-12-18 14:00:00,18.43,18.53,18.4,18.49,21100.0,14.4615,14.54,14.438,14.5086,21100.0
2008-12-18 14:10:00,18.48,18.52,18.44,18.44,15500.0,14.5007,14.5321,14.4693,14.4693,15500.0
2008-12-18 14:20:00,18.44,18.47,18.23,18.27,40700.0,14.4693,14.4929,14.3046,14.336,40700.0
2008-12-18 14:30:00,18.27,18.34,18.25,18.33,13100.0,14.336,14.3909,14.3203,14.383,13100.0
2008-12-18 14:40:00,18.33,18.46,18.25,18.46,50100.0,14.383,14.485,14.3203,14.485,50100.0
2008-12-18 14:50:00,18.46,18.55,18.42,18.44,27600.0,14.485,14.5557,14.4537,14.4693,27600.0
2008-12-18 15:00:00,18.41,18.42,18.23,18.25,33100.0,14.4458,14.4537,14.3046,14.3203,33100.0
2008-12-18 15:10:00,18.26,18.27,18.12,18.19,31700.0,14.3281,14.336,14.2183,14.2732,31700.0
2008-12-18 15:20:00,18.18,18.18,17.85,17.94,50400.0,14.2653,14.2653,14.0064,14.077,50400.0
2008-12-18 15:30:00,17.93,18.18,17.9,18.09,61900.0,14.0692,14.2653,14.0456,14.1947,61900.0
2008-12-18 15:40:00,18.1,18.21,17.98,18.15,87400.0,14.2026,14.2889,14.1084,14.2418,87400.0
2008-12-18 15:50:00,18.15,18.39,18.15,18.38,182300.0,14.2418,14.4301,14.2418,14.4223,182300.0
2008-12-19 09:30:00,18.26,18.4,17.93,18.0,159600.0,14.3281,14.438,14.0692,14.1241,159600.0
2008-12-19 09:40:00,18.0,18.3,17.99,18.26,68000.0,14.1241,14.3595,14.1162,14.3281,68000.0
2008-12-19 09:50:00,18.26,18.35,18.09,18.16,63800.0,14.3281,14.3987,14.1947,14.2496,63800.0
2008-12-19 10:00:00,18.15,18.35,18.15,18.26,40400.0,14.2418,14.3987,14.2418,14.3281,40400.0
2008-12-19 10:10:00,18.28,18.71,18.18,18.68,94100.0,14.3438,14.6812,14.2653,14.6577,94100.0
2008-12-19 10:20:00,18.66,19.12,18.66,19.12,157000.0,14.642,15.0029,14.642,15.0029,157000.0
2008-12-19 10:30:00,19.12,19.26,19.11,19.23,74700.0,15.0029,15.1128,14.9951,15.0892,74700.0
2008-12-19 10:40:00,19.23,19.44,19.2,19.32,32500.0,15.0892,15.254,15.0657,15.1599,32500.0
2008-12-19 10:50:00,19.29,19.46,19.21,19.23,38900.0,15.1363,15.2697,15.0735,15.0892,38900.0
2008-12-19 11:00:00,19.23,19.3,19.09,19.18,75500.0,15.0892,15.1442,14.9794,15.05,75500.0
2008-12-19 11:10:00,19.17,19.43,19.16,19.34,46300.0,15.0422,15.2462,15.0343,15.1756,46300.0
2008-12-19 11:20:00,19.35,19.46,19.27,19.36,30500.0,15.1834,15.2697,15.1206,15.1912,30500.0
2008-12-19 11:30:00,19.36,19.39,19.27,19.31,41000.0,15.1912,15.2148,15.1206,15.152,41000.0
2008-12-19 11:40:00,19.3,19.39,19.29,19.34,52300.0,15.1442,15.2148,15.1363,15.1756,52300.0
2008-12-19 11:50:00,19.35,19.36,19.17,19.26,45300.0,15.1834,15.1912,15.0422,15.1128,45300.0
2008-12-19 12:00:00,19.27,19.33,19.05,19.08,43000.0,15.1206,15.1677,14.948,14.9715,43000.0
2008-12-19 12:10:00,19.07,19.28,19.05,19.22,44700.0,14.9637,15.1285,14.948,15.0814,44700.0
2008-12-19 12:20:00,19.24,19.26,19.11,19.24,34200.0,15.0971,15.1128,14.9951,15.0971,34200.0
2008-12-19 12:30:00,19.24,19.33,19.21,19.28,37500.0,15.0971,15.1677,15.0735,15.1285,37500.0
2008-12-19 12:40:00,19.28,19.38,19.2,19.38,41900.0,15.1285,15.2069,15.0657,15.2069,41900.0
2008-12-19 12:50:00,19.36,19.38,19.26,19.3,19700.0,15.1912,15.2069,15.1128,15.1442,19700.0
2008-12-19 13:00:00,19.3,19.37,19.28,19.3,22300.0,15.1442,15.1991,15.1285,15.1442,22300.0
2008-12-19 13:10:00,19.33,19.53,19.25,19.51,46000.0,15.1677,15.3246,15.1049,15.3089,46000.0
2008-12-19 13:20:00,19.52,19.63,19.48,19.52,30900.0,15.3168,15.4031,15.2854,15.3168,30900.0
2008-12-19 13:30:00,19.53,19.6,19.43,19.48,39300.0,15.3246,15.3796,15.2462,15.2854,39300.0
2008-12-19 13:40:00,19.48,19.54,19.34,19.37,28300.0,15.2854,15.3325,15.1756,15.1991,28300.0
2008-12-19 13:50:00,19.37,19.38,19.22,19.34,35000.0,15.1991,15.2069,15.0814,15.1756,35000.0
2008-12-19 14:00:00,19.31,19.5,19.3,19.4,36600.0,15.152,15.3011,15.1442,15.2226,36600.0
2008-12-19 14:10:00,19.4,19.41,19.27,19.29,28200.0,15.2226,15.2305,15.1206,15.1363,28200.0
2008-12-19 14:20:00,19.28,19.28,19.14,19.22,66000.0,15.1285,15.1285,15.0186,15.0814,66000.0
2008-12-19 14:30:00,19.24,19.41,19.24,19.3,45400.0,15.0971,15.2305,15.0971,15.1442,45400.0
2008-12-19 14:40:00,19.32,19.37,19.24,19.25,30900.0,15.1599,15.1991,15.0971,15.1049,30900.0
2008-12-19 14:50:00,19.26,19.26,19.03,19.13,37000.0,15.1128,15.1128,14.9323,15.0108,37000.0
2008-12-19 15:00:00,19.13,19.14,19.0,19.13,60000.0,15.0108,15.0186,14.9088,15.0108,60000.0
2008-12-19 15:10:00,19.14,19.19,18.89,18.99,45100.0,15.0186,15.0579,14.8225,14.9009,45100.0
2008-12-19 15:20:00,18.99,19.09,18.93,19.08,72400.0,14.9009,14.9794,14.8538,14.9715,72400.0
2008-12-19 15:30:00,19.07,19.09,18.82,18.86,53200.0,14.9637,14.9794,14.7675,14.7989,53200.0
2008-12-19 15:40:00,18.88,19.26,18.88,19.08,116800.0,14.8146,15.1128,14.8146,14.9715,116800.0
2008-12-19 15:50:00,19.09,19.45,18.96,19.24,234600.0,14.9794,15.2619,14.8774,15.0971,234600.0
2008-12-22 09:30:00,19.45,19.59,19.32,19.38,51400.0,15.2619,15.3717,15.1599,15.2069,51400.0
2008-12-22 09:40:00,19.32,19.54,19.26,19.49,69200.0,15.1599,15.3325,15.1128,15.2933,69200.0
2008-12-22 09:50:00,19.44,19.61,19.29,19.61,50400.0,15.254,15.3874,15.1363,15.3874,50400.0
2008-12-22 10:00:00,19.59,19.71,19.45,19.71,55500.0,15.3717,15.4659,15.2619,15.4659,55500.0
2008-12-22 10:10:00,19.71,19.73,19.48,19.61,27900.0,15.4659,15.4816,15.2854,15.3874,27900.0
2008-12-22 10:20:00,19.6,19.62,19.36,19.42,32300.0,15.3796,15.3953,15.1912,15.2383,32300.0
2008-12-22 10:30:00,19.39,19.42,19.23,19.37,42200.0,15.2148,15.2383,15.0892,15.1991,42200.0
2008-12-22 10:40:00,19.39,19.55,19.35,19.51,63600.0,15.2148,15.3403,15.1834,15.3089,63600.0
2008-12-22 10:50:00,19.51,19.52,19.43,19.45,38600.0,15.3089,15.3168,15.2462,15.2619,38600.0
2008-12-22 11:00:00,19.43,19.53,19.38,19.5,27100.0,15.2462,15.3246,15.2069,15.3011,27100.0
2008-12-22 11:10:00,19.5,19.5,19.4,19.45,17700.0,15.3011,15.3011,15.2226,15.2619,17700.0
2008-12-22 11:20:00,19.44,19.55,19.39,19.54,35900.0,15.254,15.3403,15.2148,15.3325,35900.0
2008-12-22 11:30:00,19.54,19.54,19.38,19.42,30400.0,15.3325,15.3325,15.2069,15.2383,30400.0
2008-12-22 11:40:00,19.42,19.47,19.35,19.44,38300.0,15.2383,15.2776,15.1834,15.254,38300.0
2008-12-22 11:50:00,19.46,19.51,19.4,19.48,57300.0,15.2697,15.3089,15.2226,15.2854,57300.0
2008-12-22 12:00:00,19.49,19.49,19.39,19.4,19100.0,15.2933,15.2933,15.2148,15.2226,19100.0
2008-12-22 12:10:00,19.4,19.51,19.39,19.4,26300.0,15.2226,15.3089,15.2148,15.2226,26300.0
2008-12-22 12:20:00,19.41,19.46,19.38,19.4,20900.0,15.2305,15.2697,15.2069,15.2226,20900.0
2008-12-22 12:30:00,19.39,19.57,19.39,19.44,31200.0,15.2148,15.356,15.2148,15.254,31200.0
2008-12-22 12:40:00,19.44,19.53,19.44,19.46,14000.0,15.254,15.3246,15.254,15.2697,14000.0
2008-12-22 12:50:00,19.47,19.5,19.46,19.47,32300.0,15.2776,15.3011,15.2697,15.2776,32300.0
2008-12-22 13:00:00,19.46,19.5,19.39,19.4,17500.0,15.2697,15.3011,15.2148,15.2226,17500.0
2008-12-22 13:10:00,19.39,19.5,19.39,19.46,20100.0,15.2148,15.3011,15.2148,15.2697,20100.0
2008-12-22 13:20:00,19.44,19.48,19.38,19.4,24800.0,15.254,15.2854,15.2069,15.2226,24800.0
2008-12-22 13:30:00,19.4,19.42,19.39,19.42,22300.0,15.2226,15.2383,15.2148,15.2383,22300.0
2008-12-22 13:40:00,19.41,19.44,19.39,19.4,39100.0,15.2305,15.254,15.2148,15.2226,39100.0
2008-12-22 13:50:00,19.4,19.47,19.39,19.42,44500.0,15.2226,15.2776,15.2148,15.2383,44500.0
2008-12-22 14:00:00,19.41,19.45,19.37,19.38,36600.0,15.2305,15.2619,15.1991,15.2069,36600.0
2008-12-22 14:10:00,19.37,19.37,19.26,19.31,34900.0,15.1991,15.1991,15.1128,15.152,34900.0
2008-12-22 14:20:00,19.31,19.31,19.22,19.25,38900.0,15.152,15.152,15.0814,15.1049,38900.0
2008-12-22 14:30:00,19.25,19.27,19.14,19.15,32100.0,15.1049,15.1206,15.0186,15.0265,32100.0
2008-12-22 14:40:00,19.15,19.28,19.14,19.28,13800.0,15.0265,15.1285,15.0186,15.1285,13800.0
2008-12-22 14:50:00,19.27,19.28,19.08,19.12,30100.0,15.1206,15.1285,14.9715,15.0029,30100.0
2008-12-22 15:00:00,19.13,19.25,19.1,19.2,44400.0,15.0108,15.1049,14.9872,15.0657,44400.0
2008-12-22 15:10:00,19.19,19.24,19.11,19.16,37400.0,15.0579,15.0971,14.9951,15.0343,37400.0
2008-12-22 15:20:00,19.14,19.18,19.01,19.06,43500.0,15.0186,15.05,14.9166,14.9558,43500.0
2008-12-22 15:30:00,19.08,19.22,18.98,19.2,38000.0,14.9715,15.0814,14.8931,15.0657,38000.0
2008-12-22 15:40:00,19.23,19.33,19.19,19.21,58100.0,15.0892,15.1677,15.0579,15.0735,58100.0
2008-12-22 15:50:00,19.2,19.68,19.2,19.62,89100.0,15.0657,15.4423,15.0657,15.3953,89100.0
2008-12-23 09:30:00,19.8,20.0,19.6,19.8,28300.0,15.5365,15.6934,15.3796,15.5365,28300.0
2008-12-23 09:40:00,19.78,19.95,19.75,19.93,31000.0,15.5208,15.6542,15.4973,15.6385,31000.0
2008-12-23 09:50:00,19.92,19.99,19.92,19.99,30700.0,15.6307,15.6856,15.6307,15.6856,30700.0
2008-12-23 10:00:00,19.97,19.99,19.92,19.98,38500.0,15.6699,15.6856,15.6307,15.6777,38500.0
2008-12-23 10:10:00,19.94,19.99,19.92,19.94,24400.0,15.6464,15.6856,15.6307,15.6464,24400.0
2008-12-23 10:20:00,19.93,19.95,19.84,19.95,21400.0,15.6385,15.6542,15.5679,15.6542,21400.0
2008-12-23 10:30:00,19.94,20.06,19.93,20.04,118600.0,15.6464,15.7405,15.6385,15.7248,118600.0
2008-12-23 10:40:00,20.01,20.13,19.97,20.07,28700.0,15.7013,15.7954,15.6699,15.7484,28700.0
2008-12-23 10:50:00,20.07,20.07,19.98,19.98,13900.0,15.7484,15.7484,15.6777,15.6777,13900.0
2008-12-23 11:00:00,20.0,20.09,19.99,20.0,19000.0,15.6934,15.7641,15.6856,15.6934,19000.0
2008-12-23 11:10:00,19.99,20.04,19.87,19.88,25800.0,15.6856,15.7248,15.5914,15.5993,25800.0
2008-12-23 11:20:00,19.88,19.88,19.64,19.66,18600.0,15.5993,15.5993,15.411,15.4266,18600.0
2008-12-23 11:30:00,19.67,19.67,19.54,19.61,16100.0,15.4345,15.4345,15.3325,15.3874,16100.0
2008-12-23 11:40:00,19.61,19.64,19.51,19.64,11000.0,15.3874,15.411,15.3089,15.411,11000.0
2008-12-23 11:50:00,19.62,19.63,19.43,19.48,6200.0,15.3953,15.4031,15.2462,15.2854,6200.0
2008-12-23 12:00:00,19.44,19.44,19.28,19.3,12100.0,15.254,15.254,15.1285,15.1442,12100.0
2008-12-23 12:10:00,19.3,19.33,19.21,19.21,11900.0,15.1442,15.1677,15.0735,15.0735,11900.0
2008-12-23 12:20:00,19.23,19.27,19.18,19.25,11200.0,15.0892,15.1206,15.05,15.1049,11200.0
2008-12-23 12:30:00,19.25,19.33,19.18,19.2,22100.0,15.1049,15.1677,15.05,15.0657,22100.0
2008-12-23 12:40:00,19.21,19.23,19.17,19.23,8600.0,15.0735,15.0892,15.0422,15.0892,8600.0
2008-12-23 12:50:00,19.23,19.31,19.23,19.29,9900.0,15.0892,15.152,15.0892,15.1363,9900.0
2008-12-23 13:00:00,19.29,19.32,19.27,19.31,7400.0,15.1363,15.1599,15.1206,15.152,7400.0
2008-12-23 13:10:00,19.3,19.33,19.28,19.3,24800.0,15.1442,15.1677,15.1285,15.1442,24800.0
2008-12-23 13:20:00,19.3,19.37,19.29,19.35,16300.0,15.1442,15.1991,15.1363,15.1834,16300.0
2008-12-23 13:30:00,19.34,19.4,19.34,19.35,14600.0,15.1756,15.2226,15.1756,15.1834,14600.0
2008-12-23 13:40:00,19.35,19.37,19.34,19.35,4900.0,15.1834,15.1991,15.1756,15.1834,4900.0
2008-12-23 13:50:00,19.36,19.54,19.35,19.54,16100.0,15.1912,15.3325,15.1834,15.3325,16100.0
2008-12-23 14:00:00,19.52,19.54,19.47,19.48,7200.0,15.3168,15.3325,15.2776,15.2854,7200.0
2008-12-23 14:10:00,19.47,19.72,19.47,19.7,25800.0,15.2776,15.4737,15.2776,15.458,25800.0
2008-12-23 14:20:00,19.69,19.76,19.66,19.67,25700.0,15.4502,15.5051,15.4266,15.4345,25700.0
2008-12-23 14:30:00,19.67,19.71,19.54,19.54,32400.0,15.4345,15.4659,15.3325,15.3325,32400.0
2008-12-23 14:40:00,19.56,19.6,19.49,19.55,13200.0,15.3482,15.3796,15.2933,15.3403,13200.0
2008-12-23 14:50:00,19.5,19.59,19.44,19.45,12500.0,15.3011,15.3717,15.254,15.2619,12500.0
2008-12-23 15:00:00,19.46,19.51,19.33,19.34,31100.0,15.2697,15.3089,15.1677,15.1756,31100.0
2008-12-23 15:10:00,19.33,19.57,19.33,19.37,27400.0,15.1677,15.356,15.1677,15.1991,27400.0
2008-12-23 15:20:00,19.37,19.53,19.29,19.46,20600.0,15.1991,15.3246,15.1363,15.2697,20600.0
2008-12-23 15:30:00,19.45,19.59,19.33,19.35,26000.0,15.2619,15.3717,15.1677,15.1834,26000.0
2008-12-23 15:40:00,19.36,19.48,19.33,19.44,27900.0,15.1912,15.2854,15.1677,15.254,27900.0
2008-12-23 15:50:00,19.41,19.47,19.36,19.4,34800.0,15.2305,15.2776,15.1912,15.2226,34800.0
2008-12-24 09:30:00,19.48,19.48,18.96,19.18,15100.0,15.2854,15.2854,14.8774,15.05,15100.0
2008-12-24 09:40:00,19.18,19.29,19.12,19.16,9400.0,15.05,15.1363,15.0029,15.0343,9400.0
2008-12-24 09:50:00,19.13,19.18,19.11,19.14,11000.0,15.0108,15.05,14.9951,15.0186,11000.0
2008-12-24 10:00:00,19.11,19.26,19.1,19.22,17800.0,14.9951,15.1128,14.9872,15.0814,17800.0
2008-12-24 10:10:00,19.25,19.35,19.23,19.35,10900.0,15.1049,15.1834,15.0892,15.1834,10900.0
2008-12-24 10:20:00,19.35,19.39,19.33,19.39,6800.0,15.1834,15.2148,15.1677,15.2148,6800.0
2008-12-24 10:30:00,19.37,19.45,19.36,19.43,6400.0,15.1991,15.2619,15.1912,15.2462,6400.0
2008-12-24 10:40:00,19.43,19.46,19.38,19.4,23000.0,15.2462,15.2697,15.2069,15.2226,23000.0
2008-12-24 10:50:00,19.4,19.42,19.38,19.39,5800.0,15.2226,15.2383,15.2069,15.2148,5800.0
2008-12-24 11:00:00,19.39,19.39,19.33,19.37,6900.0,15.2148,15.2148,15.1677,15.1991,6900.0
2008-12-24 11:10:00,19.36,19.44,19.36,19.43,7800.0,15.1912,15.254,15.1912,15.2462,7800.0
2008-12-24 11:20:00,19.42,19.43,19.35,19.35,8500.0,15.2383,15.2462,15.1834,15.1834,8500.0
2008-12-24 11:30:00,19.35,19.35,19.32,19.34,5500.0,15.1834,15.1834,15.1599,15.1756,5500.0
2008-12-24 11:40:00,19.33,19.35,19.32,19.35,5000.0,15.1677,15.1834,15.1599,15.1834,5000.0
2008-12-24 11:50:00,19.36,19.36,19.32,19.34,7400.0,15.1912,15.1912,15.1599,15.1756,7400.0
2008-12-24 12:00:00,19.33,19.34,19.3,19.31,7000.0,15.1677,15.1756,15.1442,15.152,7000.0
2008-12-24 12:10:00,19.31,19.32,19.3,19.31,7200.0,15.152,15.1599,15.1442,15.152,7200.0
2008-12-24 12:20:00,19.31,19.32,19.26,19.27,11100.0,15.152,15.1599,15.1128,15.1206,11100.0
2008-12-24 12:30:00,19.29,19.29,19.19,19.19,10900.0,15.1363,15.1363,15.0579,15.0579,10900.0
2008-12-24 12:40:00,19.19,19.25,19.15,19.22,15400.0,15.0579,15.1049,15.0265,15.0814,15400.0
2008-12-24 12:50:00,19.24,19.25,19.17,19.23,29400.0,15.0971,15.1049,15.0422,15.0892,29400.0
2008-12-26 09:30:00,19.41,19.5,19.37,19.4,3400.0,15.2305,15.3011,15.1991,15.2226,3400.0
2008-12-26 09:40:00,19.45,19.45,19.28,19.28,2400.0,15.2619,15.2619,15.1285,15.1285,2400.0
2008-12-26 09:50:00,19.31,19.31,19.27,19.28,3300.0,15.152,15.152,15.1206,15.1285,3300.0
2008-12-26 10:00:00,19.3,19.42,19.3,19.39,7200.0,15.1442,15.2383,15.1442,15.2148,7200.0
2008-12-26 10:10:00,19.39,19.4,19.36,19.37,1700.0,15.2148,15.2226,15.1912,15.1991,1700.0
2008-12-26 10:20:00,19.37,19.37,19.25,19.31,6600.0,15.1991,15.1991,15.1049,15.152,6600.0
2008-12-26 10:30:00,19.31,19.31,19.14,19.17,6800.0,15.152,15.152,15.0186,15.0422,6800.0
2008-12-26 10:40:00,19.17,19.2,19.16,19.19,1700.0,15.0422,15.0657,15.0343,15.0579,1700.0
2008-12-26 10:50:00,19.2,19.2,19.18,19.2,600.0,15.0657,15.0657,15.05,15.0657,600.0
2008-12-26 11:00:00,19.21,19.34,19.21,19.32,6500.0,15.0735,15.1756,15.0735,15.1599,6500.0
2008-12-26 11:10:00,19.31,19.31,19.29,19.3,2000.0,15.152,15.152,15.1363,15.1442,2000.0
2008-12-26 11:20:00,19.29,19.32,19.29,19.32,2200.0,15.1363,15.1599,15.1363,15.1599,2200.0
2008-12-26 11:30:00,19.34,19.35,19.32,19.35,2000.0,15.1756,15.1834,15.1599,15.1834,2000.0
2008-12-26 11:40:00,19.35,19.37,19.33,19.33,1300.0,15.1834,15.1991,15.1677,15.1677,1300.0
2008-12-26 11:50:00,19.37,19.4,19.36,19.4,400.0,15.1991,15.2226,15.1912,15.2226,400.0
2008-12-26 12:00:00,19.4,19.42,19.37,19.42,1100.0,15.2226,15.2383,15.1991,15.2383,1100.0
2008-12-26 12:10:00,19.4,19.41,19.37,19.4,2600.0,15.2226,15.2305,15.1991,15.2226,2600.0
2008-12-26 12:20:00,19.38,19.43,19.32,19.33,4400.0,15.2069,15.2462,15.1599,15.1677,4400.0
2008-12-26 12:30:00,19.29,19.31,19.29,19.3,3600.0,15.1363,15.152,15.1363,15.1442,3600.0
2008-12-26 12:40:00,19.3,19.3,19.28,19.28,3300.0,15.1442,15.1442,15.1285,15.1285,3300.0
2008-12-26 12:50:00,19.31,19.31,19.23,19.28,3200.0,15.152,15.152,15.0892,15.1285,3200.0
2008-12-26 13:00:00,19.28,19.3,19.28,19.3,1900.0,15.1285,15.1442,15.1285,15.1442,1900.0
2008-12-26 13:10:00,19.29,19.35,19.29,19.32,2300.0,15.1363,15.1834,15.1363,15.1599,2300.0
2008-12-26 13:20:00,19.35,19.4,19.35,19.4,2900.0,15.1834,15.2226,15.1834,15.2226,2900.0
2008-12-26 13:30:00,19.42,19.5,19.42,19.5,5300.0,15.2383,15.3011,15.2383,15.3011,5300.0
2008-12-26 13:40:00,19.49,19.49,19.44,19.48,2300.0,15.2933,15.2933,15.254,15.2854,2300.0
2008-12-26 13:50:00,19.46,19.52,19.46,19.51,4100.0,15.2697,15.3168,15.2697,15.3089,4100.0
2008-12-26 14:00:00,19.52,19.55,19.52,19.52,900.0,15.3168,15.3403,15.3168,15.3168,900.0
2008-12-26 14:10:00,19.52,19.61,19.52,19.6,8600.0,15.3168,15.3874,15.3168,15.3796,8600.0
2008-12-26 14:20:00,19.6,19.6,19.58,19.6,3600.0,15.3796,15.3796,15.3639,15.3796,3600.0
2008-12-26 14:30:00,19.62,19.65,19.61,19.65,3000.0,15.3953,15.4188,15.3874,15.4188,3000.0
2008-12-26 14:40:00,19.65,19.65,19.63,19.64,5700.0,15.4188,15.4188,15.4031,15.411,5700.0
2008-12-26 14:50:00,19.63,19.64,19.59,19.6,6900.0,15.4031,15.411,15.3717,15.3796,6900.0
2008-12-26 15:00:00,19.58,19.62,19.56,19.59,8500.0,15.3639,15.3953,15.3482,15.3717,8500.0
2008-12-26 15:10:00,19.6,19.67,19.58,19.64,4600.0,15.3796,15.4345,15.3639,15.411,4600.0
2008-12-26 15:20:00,19.64,19.74,19.6,19.74,40900.0,15.411,15.4894,15.3796,15.4894,40900.0
2008-12-26 15:30:00,19.74,19.74,19.59,19.62,10600.0,15.4894,15.4894,15.3717,15.3953,10600.0
2008-12-26 15:40:00,19.62,19.68,19.59,19.65,9500.0,15.3953,15.4423,15.3717,15.4188,9500.0
2008-12-26 15:50:00,19.66,19.7,19.6,19.69,26300.0,15.4266,15.458,15.3796,15.4502,26300.0
2008-12-29 09:30:00,19.64,19.64,19.44,19.51,8100.0,15.411,15.411,15.254,15.3089,8100.0
2008-12-29 09:40:00,19.49,19.68,19.49,19.66,4100.0,15.2933,15.4423,15.2933,15.4266,4100.0
2008-12-29 09:50:00,19.62,19.66,19.46,19.51,7000.0,15.3953,15.4266,15.2697,15.3089,7000.0
2008-12-29 10:00:00,19.49,19.52,19.22,19.24,12700.0,15.2933,15.3168,15.0814,15.0971,12700.0
2008-12-29 10:10:00,19.27,19.27,19.08,19.09,16600.0,15.1206,15.1206,14.9715,14.9794,16600.0
2008-12-29 10:20:00,19.08,19.14,19.01,19.14,11700.0,14.9715,15.0186,14.9166,15.0186,11700.0
2008-12-29 10:30:00,19.14,19.25,19.14,19.22,16000.0,15.0186,15.1049,15.0186,15.0814,16000.0
2008-12-29 10:40:00,19.21,19.34,19.17,19.26,24000.0,15.0735,15.1756,15.0422,15.1128,24000.0
2008-12-29 10:50:00,19.26,19.33,19.22,19.29,6400.0,15.1128,15.1677,15.0814,15.1363,6400.0
2008-12-29 11:00:00,19.27,19.27,19.08,19.11,10700.0,15.1206,15.1206,14.9715,14.9951,10700.0
2008-12-29 11:10:00,19.1,19.12,19.04,19.05,6600.0,14.9872,15.0029,14.9402,14.948,6600.0
2008-12-29 11:20:00,19.05,19.05,18.97,19.01,7300.0,14.948,14.948,14.8852,14.9166,7300.0
2008-12-29 11:30:00,19.02,19.03,18.98,19.02,10600.0,14.9245,14.9323,14.8931,14.9245,10600.0
2008-12-29 11:40:00,19.01,19.03,19.01,19.03,2800.0,14.9166,14.9323,14.9166,14.9323,2800.0
2008-12-29 11:50:00,19.01,19.03,18.99,19.0,9600.0,14.9166,14.9323,14.9009,14.9088,9600.0
2008-12-29 12:00:00,19.0,19.11,19.0,19.11,7200.0,14.9088,14.9951,14.9088,14.9951,7200.0
2008-12-29 12:10:00,19.08,19.14,19.06,19.12,4300.0,14.9715,15.0186,14.9558,15.0029,4300.0
2008-12-29 12:20:00,19.14,19.18,19.08,19.08,4900.0,15.0186,15.05,14.9715,14.9715,4900.0
2008-12-29 12:30:00,19.08,19.08,19.0,19.04,10600.0,14.9715,14.9715,14.9088,14.9402,10600.0
2008-12-29 12:40:00,19.05,19.08,19.05,19.05,3200.0,14.948,14.9715,14.948,14.948,3200.0
2008-12-29 12:50:00,19.05,19.06,18.98,18.99,5600.0,14.948,14.9558,14.8931,14.9009,5600.0
2008-12-29 13:00:00,18.99,19.03,18.98,19.01,16400.0,14.9009,14.9323,14.8931,14.9166,16400.0
2008-12-29 13:10:00,19.0,19.02,18.99,19.02,6700.0,14.9088,14.9245,14.9009,14.9245,6700.0
2008-12-29 13:20:00,19.01,19.04,19.0,19.02,7900.0,14.9166,14.9402,14.9088,14.9245,7900.0
2008-12-29 13:30:00,19.0,19.09,18.99,19.03,16000.0,14.9088,14.9794,14.9009,14.9323,16000.0
2008-12-29 13:40:00,19.05,19.13,19.04,19.1,13200.0,14.948,15.0108,14.9402,14.9872,13200.0
2008-12-29 13:50:00,19.1,19.2,19.09,19.18,12300.0,14.9872,15.0657,14.9794,15.05,12300.0
2008-12-29 14:00:00,19.18,19.18,19.04,19.08,11300.0,15.05,15.05,14.9402,14.9715,11300.0
2008-12-29 14:10:00,19.07,19.12,19.04,19.1,7600.0,14.9637,15.0029,14.9402,14.9872,7600.0
2008-12-29 14:20:00,19.1,19.25,19.1,19.22,13100.0,14.9872,15.1049,14.9872,15.0814,13100.0
2008-12-29 14:30:00,19.22,19.28,19.21,19.23,18300.0,15.0814,15.1285,15.0735,15.0892,18300.0
2008-12-29 14:40:00,19.2,19.24,19.2,19.23,7300.0,15.0657,15.0971,15.0657,15.0892,7300.0
2008-12-29 14:50:00,19.25,19.3,19.18,19.27,10500.0,15.1049,15.1442,15.05,15.1206,10500.0
2008-12-29 15:00:00,19.3,19.49,19.28,19.48,10900.0,15.1442,15.2933,15.1285,15.2854,10900.0
2008-12-29 15:10:00,19.48,19.48,19.36,19.37,12600.0,15.2854,15.2854,15.1912,15.1991,12600.0
2008-12-29 15:20:00,19.4,19.46,19.36,19.36,9100.0,15.2226,15.2697,15.1912,15.1912,9100.0
2008-12-29 15:30:00,19.36,19.45,19.24,19.29,28600.0,15.1912,15.2619,15.0971,15.1363,28600.0
2008-12-29 15:40:00,19.3,19.45,19.29,19.41,23900.0,15.1442,15.2619,15.1363,15.2305,23900.0
2008-12-29 15:50:00,19.42,19.43,19.3,19.35,24700.0,15.2383,15.2462,15.1442,15.1834,24700.0
2008-12-30 09:30:00,19.5,19.86,19.45,19.55,13400.0,15.3011,15.5836,15.2619,15.3403,13400.0
2008-12-30 09:40:00,19.56,19.85,19.56,19.82,13800.0,15.3482,15.5757,15.3482,15.5522,13800.0
2008-12-30 09:50:00,19.81,19.93,19.79,19.84,22300.0,15.5443,15.6385,15.5287,15.5679,22300.0
2008-12-30 10:00:00,19.84,20.06,19.82,19.95,77600.0,15.5679,15.7405,15.5522,15.6542,77600.0
2008-12-30 10:10:00,19.95,20.27,19.89,20.23,34400.0,15.6542,15.9053,15.6071,15.8739,34400.0
2008-12-30 10:20:00,20.25,20.44,20.25,20.43,20700.0,15.8896,16.0387,15.8896,16.0308,20700.0
2008-12-30 10:30:00,20.44,20.47,20.41,20.47,28100.0,16.0387,16.0622,16.0152,16.0622,28100.0
2008-12-30 10:40:00,20.46,20.55,20.45,20.55,21600.0,16.0544,16.125,16.0465,16.125,21600.0
2008-12-30 10:50:00,20.54,20.67,20.52,20.62,35800.0,16.1172,16.2192,16.1015,16.1799,35800.0
2008-12-30 11:00:00,20.62,20.64,20.53,20.64,19200.0,16.1799,16.1956,16.1093,16.1956,19200.0
2008-12-30 11:10:00,20.64,20.67,20.6,20.62,21000.0,16.1956,16.2192,16.1642,16.1799,21000.0
2008-12-30 11:20:00,20.64,20.78,20.64,20.78,5500.0,16.1956,16.3055,16.1956,16.3055,5500.0
2008-12-30 11:30:00,20.8,20.87,20.75,20.87,18600.0,16.3212,16.3761,16.2819,16.3761,18600.0
2008-12-30 11:40:00,20.88,20.95,20.87,20.89,11500.0,16.3839,16.4389,16.3761,16.3918,11500.0
2008-12-30 11:50:00,20.91,20.92,20.81,20.85,12500.0,16.4075,16.4153,16.329,16.3604,12500.0
2008-12-30 12:00:00,20.83,20.84,20.68,20.68,15100.0,16.3447,16.3526,16.227,16.227,15100.0
2008-12-30 12:10:00,20.68,20.71,20.64,20.71,6000.0,16.227,16.2506,16.1956,16.2506,6000.0
2008-12-30 12:20:00,20.66,20.71,20.6,20.61,6800.0,16.2113,16.2506,16.1642,16.1721,6800.0
2008-12-30 12:30:00,20.6,20.63,20.47,20.47,7000.0,16.1642,16.1878,16.0622,16.0622,7000.0
2008-12-30 12:40:00,20.44,20.56,20.41,20.5,13800.0,16.0387,16.1329,16.0152,16.0858,13800.0
2008-12-30 12:50:00,20.48,20.52,20.47,20.49,5300.0,16.0701,16.1015,16.0622,16.0779,5300.0
2008-12-30 13:00:00,20.47,20.49,20.44,20.46,5700.0,16.0622,16.0779,16.0387,16.0544,5700.0
2008-12-30 13:10:00,20.47,20.47,20.39,20.41,3300.0,16.0622,16.0622,15.9995,16.0152,3300.0
2008-12-30 13:20:00,20.41,20.43,20.31,20.43,9200.0,16.0152,16.0308,15.9367,16.0308,9200.0
2008-12-30 13:30:00,20.43,20.44,20.36,20.37,2400.0,16.0308,16.0387,15.9759,15.9838,2400.0
2008-12-30 13:40:00,20.36,20.42,20.32,20.42,14800.0,15.9759,16.023,15.9445,16.023,14800.0
2008-12-30 13:50:00,20.45,20.5,20.31,20.31,3100.0,16.0465,16.0858,15.9367,15.9367,3100.0
2008-12-30 14:00:00,20.29,20.42,20.24,20.4,10900.0,15.921,16.023,15.8818,16.0073,10900.0
2008-12-30 14:10:00,20.43,20.49,20.37,20.48,9400.0,16.0308,16.0779,15.9838,16.0701,9400.0
2008-12-30 14:20:00,20.47,20.52,20.45,20.52,7300.0,16.0622,16.1015,16.0465,16.1015,7300.0
2008-12-30 14:30:00,20.53,20.58,20.52,20.55,7300.0,16.1093,16.1485,16.1015,16.125,7300.0
2008-12-30 14:40:00,20.52,20.59,20.49,20.58,11500.0,16.1015,16.1564,16.0779,16.1485,11500.0
2008-12-30 14:50:00,20.57,20.57,20.51,20.53,10900.0,16.1407,16.1407,16.0936,16.1093,10900.0
2008-12-30 15:00:00,20.53,20.59,20.44,20.47,23200.0,16.1093,16.1564,16.0387,16.0622,23200.0
2008-12-30 15:10:00,20.46,20.49,20.36,20.48,6700.0,16.0544,16.0779,15.9759,16.0701,6700.0
2008-12-30 15:20:00,20.48,20.57,20.47,20.53,15600.0,16.0701,16.1407,16.0622,16.1093,15600.0
2008-12-30 15:30:00,20.51,20.54,20.49,20.53,14500.0,16.0936,16.1172,16.0779,16.1093,14500.0
2008-12-30 15:40:00,20.53,20.61,20.48,20.53,17200.0,16.1093,16.1721,16.0701,16.1093,17200.0
2008-12-30 15:50:00,20.55,20.74,20.55,20.7,61600.0,16.125,16.2741,16.125,16.2427,61600.0
2008-12-31 09:30:00,21.0,21.44,20.71,21.28,58600.0,16.4781,16.8234,16.2506,16.6978,58600.0
2008-12-31 09:40:00,21.39,21.69,21.27,21.68,40100.0,16.7841,17.0195,16.69,17.0117,40100.0
2008-12-31 09:50:00,21.61,21.87,21.52,21.82,36000.0,16.9568,17.1608,16.8861,17.1215,36000.0
2008-12-31 10:00:00,21.82,21.99,21.81,21.81,35400.0,17.1215,17.2549,17.1137,17.1137,35400.0
2008-12-31 10:10:00,21.79,21.94,21.73,21.91,35200.0,17.098,17.2157,17.0509,17.1922,35200.0
2008-12-31 10:20:00,21.91,21.92,21.76,21.78,19400.0,17.1922,17.2,17.0745,17.0902,19400.0
2008-12-31 10:30:00,21.76,21.86,21.6,21.63,31500.0,17.0745,17.1529,16.9489,16.9725,31500.0
2008-12-31 10:40:00,21.65,21.72,21.57,21.65,12600.0,16.9881,17.0431,16.9254,16.9881,12600.0
2008-12-31 10:50:00,21.67,21.81,21.65,21.79,13500.0,17.0038,17.1137,16.9881,17.098,13500.0
2008-12-31 11:00:00,21.78,21.78,21.72,21.75,11200.0,17.0902,17.0902,17.0431,17.0666,11200.0
2008-12-31 11:10:00,21.75,21.79,21.75,21.75,6400.0,17.0666,17.098,17.0666,17.0666,6400.0
2008-12-31 11:20:00,21.78,21.94,21.76,21.92,22300.0,17.0902,17.2157,17.0745,17.2,22300.0
2008-12-31 11:30:00,21.92,21.99,21.89,21.92,15600.0,17.2,17.2549,17.1765,17.2,15600.0
2008-12-31 11:40:00,21.92,21.93,21.8,21.84,22000.0,17.2,17.2079,17.1058,17.1372,22000.0
2008-12-31 11:50:00,21.82,21.86,21.8,21.81,4200.0,17.1215,17.1529,17.1058,17.1137,4200.0
2008-12-31 12:00:00,21.79,21.87,21.77,21.82,14100.0,17.098,17.1608,17.0823,17.1215,14100.0
2008-12-31 12:10:00,21.84,21.84,21.74,21.75,15200.0,17.1372,17.1372,17.0588,17.0666,15200.0
2008-12-31 12:20:00,21.75,21.78,21.74,21.75,21300.0,17.0666,17.0902,17.0588,17.0666,21300.0
2008-12-31 12:30:00,21.75,21.76,21.72,21.75,10100.0,17.0666,17.0745,17.0431,17.0666,10100.0
2008-12-31 12:40:00,21.75,21.82,21.72,21.8,12400.0,17.0666,17.1215,17.0431,17.1058,12400.0
2008-12-31 12:50:00,21.79,21.92,21.77,21.8,26000.0,17.098,17.2,17.0823,17.1058,26000.0
2008-12-31 13:00:00,21.79,21.87,21.74,21.74,16100.0,17.098,17.1608,17.0588,17.0588,16100.0
2008-12-31 13:10:00,21.76,21.85,21.7,21.82,33100.0,17.0745,17.1451,17.0274,17.1215,33100.0
2008-12-31 13:20:00,21.83,21.83,21.74,21.75,10900.0,17.1294,17.1294,17.0588,17.0666,10900.0
2008-12-31 13:30:00,21.76,21.9,21.73,21.88,41500.0,17.0745,17.1843,17.0509,17.1686,41500.0
2008-12-31 13:40:00,21.88,21.88,21.81,21.83,4900.0,17.1686,17.1686,17.1137,17.1294,4900.0
2008-12-31 13:50:00,21.83,22.21,21.82,22.06,84200.0,17.1294,17.4276,17.1215,17.3099,84200.0
2008-12-31 14:00:00,22.07,22.11,22.03,22.03,8500.0,17.3177,17.3491,17.2863,17.2863,8500.0
2008-12-31 14:10:00,22.04,22.14,22.0,22.0,19500.0,17.2942,17.3726,17.2628,17.2628,19500.0
2008-12-31 14:20:00,22.0,22.1,22.0,22.06,12100.0,17.2628,17.3412,17.2628,17.3099,12100.0
2008-12-31 14:30:00,22.07,22.18,22.0,22.05,21500.0,17.3177,17.404,17.2628,17.302,21500.0
2008-12-31 14:40:00,22.04,22.08,22.02,22.05,8600.0,17.2942,17.3256,17.2785,17.302,8600.0
2008-12-31 14:50:00,22.08,22.22,22.03,22.16,34500.0,17.3256,17.4354,17.2863,17.3883,34500.0
2008-12-31 15:00:00,22.18,22.4,22.18,22.25,62700.0,17.404,17.5766,17.404,17.4589,62700.0
2008-12-31 15:10:00,22.22,22.42,22.16,22.41,21400.0,17.4354,17.5923,17.3883,17.5845,21400.0
2008-12-31 15:20:00,22.41,22.5,22.33,22.41,41600.0,17.5845,17.6551,17.5217,17.5845,41600.0
2008-12-31 15:30:00,22.4,22.48,22.29,22.43,26000.0,17.5766,17.6394,17.4903,17.6002,26000.0
2008-12-31 15:40:00,22.44,22.44,22.1,22.22,29100.0,17.608,17.608,17.3412,17.4354,29100.0
2008-12-31 15:50:00,22.22,22.36,22.12,22.19,87000.0,17.4354,17.5453,17.3569,17.4119,87000.0
2009-01-02 09:30:00,22.24,22.43,22.0,22.32,12800.0,17.4511,17.6002,17.2628,17.5139,12800.0
2009-01-02 09:40:00,22.34,22.41,22.01,22.04,9600.0,17.5296,17.5845,17.2706,17.2942,9600.0
2009-01-02 09:50:00,22.03,22.03,21.76,21.91,18000.0,17.2863,17.2863,17.0745,17.1922,18000.0
2009-01-02 10:00:00,21.97,22.08,21.96,22.07,9400.0,17.2392,17.3256,17.2314,17.3177,9400.0
2009-01-02 10:10:00,22.08,22.46,22.07,22.32,26400.0,17.3256,17.6237,17.3177,17.5139,26400.0
2009-01-02 10:20:00,22.32,22.32,22.15,22.21,17000.0,17.5139,17.5139,17.3805,17.4276,17000.0
2009-01-02 10:30:00,22.21,22.5,22.16,22.49,36000.0,17.4276,17.6551,17.3883,17.6473,36000.0
2009-01-02 10:40:00,22.49,22.55,22.43,22.55,42800.0,17.6473,17.6944,17.6002,17.6944,42800.0
2009-01-02 10:50:00,22.55,22.69,22.55,22.67,10500.0,17.6944,17.8042,17.6944,17.7885,10500.0
2009-01-02 11:00:00,22.67,22.67,22.46,22.53,12800.0,17.7885,17.7885,17.6237,17.6787,12800.0
2009-01-02 11:10:00,22.51,22.59,22.41,22.43,12600.0,17.663,17.7257,17.5845,17.6002,12600.0
2009-01-02 11:20:00,22.43,22.52,22.42,22.49,12100.0,17.6002,17.6708,17.5923,17.6473,12100.0
2009-01-02 11:30:00,22.49,22.65,22.49,22.61,6400.0,17.6473,17.7728,17.6473,17.7414,6400.0
2009-01-02 11:40:00,22.61,22.61,22.47,22.48,20900.0,17.7414,17.7414,17.6316,17.6394,20900.0
2009-01-02 11:50:00,22.49,22.55,22.36,22.46,11400.0,17.6473,17.6944,17.5453,17.6237,11400.0
2009-01-02 12:00:00,22.45,22.5,22.4,22.47,6600.0,17.6159,17.6551,17.5766,17.6316,6600.0
2009-01-02 12:10:00,22.48,22.63,22.48,22.5,8600.0,17.6394,17.7571,17.6394,17.6551,8600.0
2009-01-02 12:20:00,22.5,22.58,22.5,22.58,3600.0,17.6551,17.7179,17.6551,17.7179,3600.0
2009-01-02 12:30:00,22.57,22.68,22.57,22.68,6100.0,17.71,17.7964,17.71,17.7964,6100.0
2009-01-02 12:40:00,22.68,22.79,22.68,22.79,6700.0,17.7964,17.8827,17.7964,17.8827,6700.0
2009-01-02 12:50:00,22.79,22.79,22.69,22.7,6100.0,17.8827,17.8827,17.8042,17.8121,6100.0
2009-01-02 13:00:00,22.7,22.82,22.69,22.76,14800.0,17.8121,17.9062,17.8042,17.8591,14800.0
2009-01-02 13:10:00,22.75,22.8,22.73,22.75,4300.0,17.8513,17.8905,17.8356,17.8513,4300.0
2009-01-02 13:20:00,22.74,22.77,22.69,22.72,6200.0,17.8434,17.867,17.8042,17.8277,6200.0
2009-01-02 13:30:00,22.72,22.8,22.7,22.77,4200.0,17.8277,17.8905,17.8121,17.867,4200.0
2009-01-02 13:40:00,22.77,22.77,22.71,22.74,5900.0,17.867,17.867,17.8199,17.8434,5900.0
2009-01-02 13:50:00,22.74,22.85,22.73,22.79,9100.0,17.8434,17.9298,17.8356,17.8827,9100.0
2009-01-02 14:00:00,22.83,22.83,22.71,22.75,6300.0,17.9141,17.9141,17.8199,17.8513,6300.0
2009-01-02 14:10:00,22.73,22.85,22.73,22.77,11200.0,17.8356,17.9298,17.8356,17.867,11200.0
2009-01-02 14:20:00,22.76,22.9,22.75,22.87,24600.0,17.8591,17.969,17.8513,17.9454,24600.0
2009-01-02 14:30:00,22.9,23.02,22.87,23.02,7700.0,17.969,18.0631,17.9454,18.0631,7700.0
2009-01-02 14:40:00,23.02,23.11,23.0,23.04,22000.0,18.0631,18.1338,18.0475,18.0788,22000.0
2009-01-02 14:50:00,23.03,23.16,22.98,23.12,13600.0,18.071,18.173,18.0318,18.1416,13600.0
2009-01-02 15:00:00,23.11,23.18,23.03,23.04,25900.0,18.1338,18.1887,18.071,18.0788,25900.0
2009-01-02 15:10:00,23.05,23.13,22.99,23.07,23800.0,18.0867,18.1495,18.0396,18.1024,23800.0
2009-01-02 15:20:00,23.05,23.05,22.93,23.04,22400.0,18.0867,18.0867,17.9925,18.0788,22400.0
2009-01-02 15:30:00,23.01,23.02,22.88,23.0,28400.0,18.0553,18.0631,17.9533,18.0475,28400.0
2009-01-02 15:40:00,23.0,23.16,23.0,23.1,41500.0,18.0475,18.173,18.0475,18.1259,41500.0
2009-01-02 15:50:00,23.08,23.15,23.03,23.05,66200.0,18.1102,18.1652,18.071,18.0867,66200.0
2009-01-05 09:30:00,22.92,23.05,22.76,22.77,25300.0,17.9847,18.0867,17.8591,17.867,25300.0
2009-01-05 09:40:00,22.77,22.82,22.7,22.7,15900.0,17.867,17.9062,17.8121,17.8121,15900.0
2009-01-05 09:50:00,22.7,22.74,22.53,22.56,16600.0,17.8121,17.8434,17.6787,17.7022,16600.0
2009-01-05 10:00:00,22.6,22.77,22.56,22.77,14300.0,17.7336,17.867,17.7022,17.867,14300.0
2009-01-05 10:10:00,22.78,22.84,22.69,22.73,11700.0,17.8748,17.9219,17.8042,17.8356,11700.0
2009-01-05 10:20:00,22.73,22.79,22.64,22.79,9800.0,17.8356,17.8827,17.765,17.8827,9800.0
2009-01-05 10:30:00,22.79,22.98,22.78,22.98,10600.0,17.8827,18.0318,17.8748,18.0318,10600.0
2009-01-05 10:40:00,22.93,23.09,22.93,23.09,10800.0,17.9925,18.1181,17.9925,18.1181,10800.0
2009-01-05 10:50:00,23.09,23.14,23.03,23.03,13300.0,18.1181,18.1573,18.071,18.071,13300.0
2009-01-05 11:00:00,23.03,23.09,23.0,23.04,6600.0,18.071,18.1181,18.0475,18.0788,6600.0
2009-01-05 11:10:00,23.02,23.06,23.0,23.0,10700.0,18.0631,18.0945,18.0475,18.0475,10700.0
2009-01-05 11:20:00,23.01,23.05,23.0,23.02,21100.0,18.0553,18.0867,18.0475,18.0631,21100.0
2009-01-05 11:30:00,23.02,23.11,23.0,23.11,19600.0,18.0631,18.1338,18.0475,18.1338,19600.0
2009-01-05 11:40:00,23.1,23.2,23.1,23.15,5300.0,18.1259,18.2044,18.1259,18.1652,5300.0
2009-01-05 11:50:00,23.16,23.16,23.05,23.05,4100.0,18.173,18.173,18.0867,18.0867,4100.0
2009-01-05 12:00:00,23.05,23.13,23.05,23.11,10700.0,18.0867,18.1495,18.0867,18.1338,10700.0
2009-01-05 12:10:00,23.13,23.28,23.11,23.22,7200.0,18.1495,18.2672,18.1338,18.2201,7200.0
2009-01-05 12:20:00,23.2,23.23,23.06,23.08,9300.0,18.2044,18.2279,18.0945,18.1102,9300.0
2009-01-05 12:30:00,23.06,23.15,23.05,23.05,13800.0,18.0945,18.1652,18.0867,18.0867,13800.0
2009-01-05 12:40:00,23.05,23.16,23.02,23.06,9200.0,18.0867,18.173,18.0631,18.0945,9200.0
2009-01-05 12:50:00,23.06,23.12,23.05,23.08,17900.0,18.0945,18.1416,18.0867,18.1102,17900.0
2009-01-05 13:00:00,23.09,23.14,23.07,23.08,8500.0,18.1181,18.1573,18.1024,18.1102,8500.0
2009-01-05 13:10:00,23.07,23.1,23.05,23.06,14100.0,18.1024,18.1259,18.0867,18.0945,14100.0
2009-01-05 13:20:00,23.05,23.14,23.05,23.09,30200.0,18.0867,18.1573,18.0867,18.1181,30200.0
2009-01-05 13:30:00,23.1,23.13,23.05,23.05,12700.0,18.1259,18.1495,18.0867,18.0867,12700.0
2009-01-05 13:40:00,23.06,23.12,23.01,23.05,25300.0,18.0945,18.1416,18.0553,18.0867,25300.0
2009-01-05 13:50:00,23.05,23.15,23.05,23.1,18600.0,18.0867,18.1652,18.0867,18.1259,18600.0
2009-01-05 14:00:00,23.12,23.19,23.08,23.08,10000.0,18.1416,18.1965,18.1102,18.1102,10000.0
2009-01-05 14:10:00,23.1,23.11,23.05,23.05,15500.0,18.1259,18.1338,18.0867,18.0867,15500.0
2009-01-05 14:20:00,23.05,23.1,23.02,23.05,30300.0,18.0867,18.1259,18.0631,18.0867,30300.0
2009-01-05 14:30:00,23.05,23.08,23.03,23.05,25200.0,18.0867,18.1102,18.071,18.0867,25200.0
2009-01-05 14:40:00,23.05,23.08,22.94,23.02,37500.0,18.0867,18.1102,18.0004,18.0631,37500.0
2009-01-05 14:50:00,23.04,23.07,22.99,23.05,42900.0,18.0788,18.1024,18.0396,18.0867,42900.0
2009-01-05 15:00:00,23.05,23.08,22.96,22.96,76600.0,18.0867,18.1102,18.0161,18.0161,76600.0
2009-01-05 15:10:00,22.96,22.99,22.88,22.88,37300.0,18.0161,18.0396,17.9533,17.9533,37300.0
2009-01-05 15:20:00,22.88,22.92,22.7,22.71,52700.0,17.9533,17.9847,17.8121,17.8199,52700.0
2009-01-05 15:30:00,22.71,22.96,22.69,22.87,59400.0,17.8199,18.0161,17.8042,17.9454,59400.0
2009-01-05 15:40:00,22.86,23.1,22.86,22.94,57300.0,17.9376,18.1259,17.9376,18.0004,57300.0
2009-01-05 15:50:00,22.94,23.02,22.9,22.98,52700.0,18.0004,18.0631,17.969,18.0318,52700.0
2009-01-06 09:30:00,23.26,23.68,23.1,23.66,32000.0,18.2515,18.581,18.1259,18.5653,32000.0
2009-01-06 09:40:00,23.67,23.75,23.51,23.75,24900.0,18.5732,18.636,18.4476,18.636,24900.0
2009-01-06 09:50:00,23.74,24.12,23.72,24.12,45900.0,18.6281,18.9263,18.6124,18.9263,45900.0
2009-01-06 10:00:00,24.12,24.27,23.61,23.64,25300.0,18.9263,19.044,18.5261,18.5496,25300.0
2009-01-06 10:10:00,23.61,23.68,23.43,23.46,21500.0,18.5261,18.581,18.3849,18.4084,21500.0
2009-01-06 10:20:00,23.47,23.54,23.38,23.38,14300.0,18.4162,18.4712,18.3456,18.3456,14300.0
2009-01-06 10:30:00,23.35,23.67,23.34,23.62,22700.0,18.3221,18.5732,18.3142,18.5339,22700.0
2009-01-06 10:40:00,23.64,23.77,23.62,23.73,6700.0,18.5496,18.6517,18.5339,18.6203,6700.0
2009-01-06 10:50:00,23.75,23.86,23.67,23.72,11000.0,18.636,18.7223,18.5732,18.6124,11000.0
2009-01-06 11:00:00,23.72,23.79,23.59,23.62,6900.0,18.6124,18.6673,18.5104,18.5339,6900.0
2009-01-06 11:10:00,23.62,23.7,23.61,23.69,3700.0,18.5339,18.5967,18.5261,18.5889,3700.0
2009-01-06 11:20:00,23.71,23.78,23.65,23.7,22800.0,18.6046,18.6595,18.5575,18.5967,22800.0
2009-01-06 11:30:00,23.72,23.88,23.71,23.88,16300.0,18.6124,18.738,18.6046,18.738,16300.0
2009-01-06 11:40:00,23.85,24.03,23.85,24.01,34200.0,18.7144,18.8557,18.7144,18.84,34200.0
2009-01-06 11:50:00,24.01,24.06,23.93,23.94,14800.0,18.84,18.8792,18.7772,18.785,14800.0
2009-01-06 12:00:00,23.95,24.03,23.93,24.02,15200.0,18.7929,18.8557,18.7772,18.8478,15200.0
2009-01-06 12:10:00,24.01,24.01,23.85,23.87,11700.0,18.84,18.84,18.7144,18.7301,11700.0
2009-01-06 12:20:00,23.87,24.06,23.87,24.01,20400.0,18.7301,18.8792,18.7301,18.84,20400.0
2009-01-06 12:30:00,24.01,24.1,23.96,24.04,18900.0,18.84,18.9106,18.8007,18.8635,18900.0
2009-01-06 12:40:00,24.05,24.05,23.96,24.05,12500.0,18.8714,18.8714,18.8007,18.8714,12500.0
2009-01-06 12:50:00,24.06,24.07,23.97,24.05,16700.0,18.8792,18.8871,18.8086,18.8714,16700.0
2009-01-06 13:00:00,24.06,24.09,24.0,24.03,13200.0,18.8792,18.9027,18.8321,18.8557,13200.0
2009-01-06 13:10:00,24.02,24.06,23.87,23.92,12800.0,18.8478,18.8792,18.7301,18.7694,12800.0
2009-01-06 13:20:00,23.9,24.03,23.84,23.97,8900.0,18.7537,18.8557,18.7066,18.8086,8900.0
2009-01-06 13:30:00,23.97,24.08,23.9,23.97,14800.0,18.8086,18.8949,18.7537,18.8086,14800.0
2009-01-06 13:40:00,23.94,24.11,23.93,24.06,13000.0,18.785,18.9184,18.7772,18.8792,13000.0
2009-01-06 13:50:00,24.07,24.13,24.0,24.08,10100.0,18.8871,18.9341,18.8321,18.8949,10100.0
2009-01-06 14:00:00,24.06,24.12,23.95,24.12,11600.0,18.8792,18.9263,18.7929,18.9263,11600.0
2009-01-06 14:10:00,24.13,24.26,24.07,24.26,14100.0,18.9341,19.0361,18.8871,19.0361,14100.0
2009-01-06 14:20:00,24.25,24.3,24.2,24.26,14300.0,19.0283,19.0675,18.9891,19.0361,14300.0
2009-01-06 14:30:00,24.26,24.47,24.26,24.35,44100.0,19.0361,19.2009,19.0361,19.1068,44100.0
2009-01-06 14:40:00,24.34,24.47,24.34,24.4,32500.0,19.0989,19.2009,19.0989,19.146,32500.0
2009-01-06 14:50:00,24.38,24.56,24.37,24.52,29400.0,19.1303,19.2715,19.1225,19.2402,29400.0
2009-01-06 15:00:00,24.48,24.52,24.22,24.29,24900.0,19.2088,19.2402,19.0048,19.0597,24900.0
2009-01-06 15:10:00,24.27,24.33,24.2,24.21,18800.0,19.044,19.0911,18.9891,18.9969,18800.0
2009-01-06 15:20:00,24.21,24.24,24.04,24.06,27600.0,18.9969,19.0204,18.8635,18.8792,27600.0
2009-01-06 15:30:00,24.03,24.12,23.95,24.0,50800.0,18.8557,18.9263,18.7929,18.8321,50800.0
2009-01-06 15:40:00,24.01,24.13,23.95,24.03,60700.0,18.84,18.9341,18.7929,18.8557,60700.0
2009-01-06 15:50:00,24.05,24.13,23.96,24.08,47400.0,18.8714,18.9341,18.8007,18.8949,47400.0
2009-01-07 09:30:00,23.94,24.0,23.66,23.84,15000.0,18.785,18.8321,18.5653,18.7066,15000.0
2009-01-07 09:40:00,23.85,23.99,23.79,23.96,18500.0,18.7144,18.8243,18.6673,18.8007,18500.0
2009-01-07 09:50:00,23.99,24.08,23.89,23.93,11000.0,18.8243,18.8949,18.7458,18.7772,11000.0
2009-01-07 10:00:00,23.93,23.97,23.78,23.9,11200.0,18.7772,18.8086,18.6595,18.7537,11200.0
2009-01-07 10:10:00,23.93,24.02,23.66,23.76,17800.0,18.7772,18.8478,18.5653,18.6438,17800.0
2009-01-07 10:20:00,23.77,23.77,23.54,23.68,15800.0,18.6517,18.6517,18.4712,18.581,15800.0
2009-01-07 10:30:00,23.66,23.66,23.36,23.41,23400.0,18.5653,18.5653,18.3299,18.3692,23400.0
2009-01-07 10:40:00,23.39,23.48,23.33,23.35,29600.0,18.3535,18.4241,18.3064,18.3221,29600.0
2009-01-07 10:50:00,23.35,23.4,23.22,23.4,11000.0,18.3221,18.3613,18.2201,18.3613,11000.0
2009-01-07 11:00:00,23.4,23.65,23.33,23.65,10800.0,18.3613,18.5575,18.3064,18.5575,10800.0
2009-01-07 11:10:00,23.64,23.65,23.58,23.6,13800.0,18.5496,18.5575,18.5026,18.5183,13800.0
2009-01-07 11:20:00,23.55,23.68,23.54,23.64,6400.0,18.479,18.581,18.4712,18.5496,6400.0
2009-01-07 11:30:00,23.61,23.69,23.61,23.65,5600.0,18.5261,18.5889,18.5261,18.5575,5600.0
2009-01-07 11:40:00,23.65,23.99,23.63,23.98,12600.0,18.5575,18.8243,18.5418,18.8164,12600.0
2009-01-07 11:50:00,23.94,23.98,23.91,23.93,10700.0,18.785,18.8164,18.7615,18.7772,10700.0
2009-01-07 12:00:00,23.91,23.92,23.78,23.87,7600.0,18.7615,18.7694,18.6595,18.7301,7600.0
2009-01-07 12:10:00,23.84,23.87,23.8,23.84,7200.0,18.7066,18.7301,18.6752,18.7066,7200.0
2009-01-07 12:20:00,23.86,23.86,23.66,23.73,4300.0,18.7223,18.7223,18.5653,18.6203,4300.0
2009-01-07 12:30:00,23.74,23.84,23.73,23.84,4100.0,18.6281,18.7066,18.6203,18.7066,4100.0
2009-01-07 12:40:00,23.82,23.86,23.79,23.84,10100.0,18.6909,18.7223,18.6673,18.7066,10100.0
2009-01-07 12:50:00,23.81,23.81,23.73,23.73,6600.0,18.683,18.683,18.6203,18.6203,6600.0
2009-01-07 13:00:00,23.71,23.73,23.7,23.72,5800.0,18.6046,18.6203,18.5967,18.6124,5800.0
2009-01-07 13:10:00,23.74,23.84,23.73,23.84,3900.0,18.6281,18.7066,18.6203,18.7066,3900.0
2009-01-07 13:20:00,23.84,23.84,23.7,23.78,6300.0,18.7066,18.7066,18.5967,18.6595,6300.0
2009-01-07 13:30:00,23.78,23.89,23.78,23.88,4300.0,18.6595,18.7458,18.6595,18.738,4300.0
2009-01-07 13:40:00,23.86,23.86,23.64,23.71,10200.0,18.7223,18.7223,18.5496,18.6046,10200.0
2009-01-07 13:50:00,23.7,23.73,23.64,23.64,8100.0,18.5967,18.6203,18.5496,18.5496,8100.0
2009-01-07 14:00:00,23.63,23.63,23.5,23.55,7300.0,18.5418,18.5418,18.4398,18.479,7300.0
2009-01-07 14:10:00,23.54,23.58,23.45,23.45,8900.0,18.4712,18.5026,18.4006,18.4006,8900.0
2009-01-07 14:20:00,23.48,23.5,23.36,23.46,6200.0,18.4241,18.4398,18.3299,18.4084,6200.0
2009-01-07 14:30:00,23.45,23.48,23.37,23.46,14700.0,18.4006,18.4241,18.3378,18.4084,14700.0
2009-01-07 14:40:00,23.46,23.56,23.41,23.43,10000.0,18.4084,18.4869,18.3692,18.3849,10000.0
2009-01-07 14:50:00,23.43,23.48,23.38,23.42,11100.0,18.3849,18.4241,18.3456,18.377,11100.0
2009-01-07 15:00:00,23.4,23.45,23.25,23.25,30900.0,18.3613,18.4006,18.2436,18.2436,30900.0
2009-01-07 15:10:00,23.25,23.44,23.23,23.43,14500.0,18.2436,18.3927,18.2279,18.3849,14500.0
2009-01-07 15:20:00,23.44,23.5,23.38,23.5,14600.0,18.3927,18.4398,18.3456,18.4398,14600.0
2009-01-07 15:30:00,23.51,23.58,23.35,23.37,18700.0,18.4476,18.5026,18.3221,18.3378,18700.0
2009-01-07 15:40:00,23.36,23.45,23.35,23.37,20100.0,18.3299,18.4006,18.3221,18.3378,20100.0
2009-01-07 15:50:00,23.38,23.53,23.33,23.4,64800.0,18.3456,18.4633,18.3064,18.3613,64800.0
2009-01-08 09:30:00,23.28,24.14,23.27,23.65,22700.0,18.2672,18.942,18.2593,18.5575,22700.0
2009-01-08 09:40:00,23.6,23.99,23.58,23.8,27300.0,18.5183,18.8243,18.5026,18.6752,27300.0
2009-01-08 09:50:00,23.72,23.72,23.51,23.65,19700.0,18.6124,18.6124,18.4476,18.5575,19700.0
2009-01-08 10:00:00,23.63,23.69,23.55,23.67,10100.0,18.5418,18.5889,18.479,18.5732,10100.0
2009-01-08 10:10:00,23.66,23.73,23.4,23.4,6300.0,18.5653,18.6203,18.3613,18.3613,6300.0
2009-01-08 10:20:00,23.41,23.5,23.35,23.42,43600.0,18.3692,18.4398,18.3221,18.377,43600.0
2009-01-08 10:30:00,23.42,23.55,23.28,23.55,20500.0,18.377,18.479,18.2672,18.479,20500.0
2009-01-08 10:40:00,23.55,23.78,23.55,23.7,10600.0,18.479,18.6595,18.479,18.5967,10600.0
2009-01-08 10:50:00,23.74,23.77,23.59,23.66,10200.0,18.6281,18.6517,18.5104,18.5653,10200.0
2009-01-08 11:00:00,23.61,23.78,23.57,23.58,16900.0,18.5261,18.6595,18.4947,18.5026,16900.0
2009-01-08 11:10:00,23.58,23.63,23.54,23.58,12900.0,18.5026,18.5418,18.4712,18.5026,12900.0
2009-01-08 11:20:00,23.56,23.62,23.39,23.41,13100.0,18.4869,18.5339,18.3535,18.3692,13100.0
2009-01-08 11:30:00,23.42,23.44,23.33,23.38,18200.0,18.377,18.3927,18.3064,18.3456,18200.0
2009-01-08 11:40:00,23.38,23.42,23.29,23.3,16700.0,18.3456,18.377,18.275,18.2829,16700.0
2009-01-08 11:50:00,23.3,23.36,23.22,23.26,9700.0,18.2829,18.3299,18.2201,18.2515,9700.0
2009-01-08 12:00:00,23.29,23.38,23.21,23.29,15500.0,18.275,18.3456,18.2122,18.275,15500.0
2009-01-08 12:10:00,23.31,23.43,23.28,23.41,9100.0,18.2907,18.3849,18.2672,18.3692,9100.0
2009-01-08 12:20:00,23.39,23.54,23.37,23.54,4400.0,18.3535,18.4712,18.3378,18.4712,4400.0
2009-01-08 12:30:00,23.52,23.53,23.46,23.46,11100.0,18.4555,18.4633,18.4084,18.4084,11100.0
2009-01-08 12:40:00,23.48,23.7,23.48,23.69,12400.0,18.4241,18.5967,18.4241,18.5889,12400.0
2009-01-08 12:50:00,23.69,23.8,23.65,23.65,8100.0,18.5889,18.6752,18.5575,18.5575,8100.0
2009-01-08 13:00:00,23.65,23.66,23.59,23.62,4500.0,18.5575,18.5653,18.5104,18.5339,4500.0
2009-01-08 13:10:00,23.59,23.6,23.4,23.4,20700.0,18.5104,18.5183,18.3613,18.3613,20700.0
2009-01-08 13:20:00,23.42,23.49,23.42,23.45,5000.0,18.377,18.4319,18.377,18.4006,5000.0
2009-01-08 13:30:00,23.44,23.54,23.41,23.46,5700.0,18.3927,18.4712,18.3692,18.4084,5700.0
2009-01-08 13:40:00,23.46,23.63,23.46,23.61,14600.0,18.4084,18.5418,18.4084,18.5261,14600.0
2009-01-08 13:50:00,23.62,23.62,23.53,23.58,7200.0,18.5339,18.5339,18.4633,18.5026,7200.0
2009-01-08 14:00:00,23.58,23.75,23.51,23.74,24800.0,18.5026,18.636,18.4476,18.6281,24800.0
2009-01-08 14:10:00,23.74,23.88,23.69,23.82,16200.0,18.6281,18.738,18.5889,18.6909,16200.0
2009-01-08 14:20:00,23.82,23.88,23.71,23.73,11300.0,18.6909,18.738,18.6046,18.6203,11300.0
2009-01-08 14:30:00,23.7,23.75,23.62,23.75,4500.0,18.5967,18.636,18.5339,18.636,4500.0
2009-01-08 14:40:00,23.76,23.96,23.72,23.86,7300.0,18.6438,18.8007,18.6124,18.7223,7300.0
2009-01-08 14:50:00,23.86,24.0,23.86,23.9,11100.0,18.7223,18.8321,18.7223,18.7537,11100.0
2009-01-08 15:00:00,23.9,23.99,23.8,23.81,28100.0,18.7537,18.8243,18.6752,18.683,28100.0
2009-01-08 15:10:00,23.8,23.86,23.76,23.8,10000.0,18.6752,18.7223,18.6438,18.6752,10000.0
2009-01-08 15:20:00,23.82,23.87,23.69,23.85,12800.0,18.6909,18.7301,18.5889,18.7144,12800.0
2009-01-08 15:30:00,23.85,23.86,23.72,23.79,17500.0,18.7144,18.7223,18.6124,18.6673,17500.0
2009-01-08 15:40:00,23.81,23.96,23.81,23.96,33800.0,18.683,18.8007,18.683,18.8007,33800.0
2009-01-08 15:50:00,23.97,24.0,23.87,23.95,46100.0,18.8086,18.8321,18.7301,18.7929,46100.0
2009-01-09 09:30:00,23.89,23.99,23.62,23.63,11800.0,18.7458,18.8243,18.5339,18.5418,11800.0
2009-01-09 09:40:00,23.68,23.68,23.31,23.32,10700.0,18.581,18.581,18.2907,18.2985,10700.0
2009-01-09 09:50:00,23.26,23.26,23.08,23.08,20800.0,18.2515,18.2515,18.1102,18.1102,20800.0
2009-01-09 10:00:00,23.09,23.12,22.92,22.93,29500.0,18.1181,18.1416,17.9847,17.9925,29500.0
2009-01-09 10:10:00,22.94,22.98,22.56,22.67,45800.0,18.0004,18.0318,17.7022,17.7885,45800.0
2009-01-09 10:20:00,22.67,22.82,22.62,22.79,10800.0,17.7885,17.9062,17.7493,17.8827,10800.0
2009-01-09 10:30:00,22.78,22.87,22.7,22.84,14000.0,17.8748,17.9454,17.8121,17.9219,14000.0
2009-01-09 10:40:00,22.84,22.94,22.79,22.89,7200.0,17.9219,18.0004,17.8827,17.9611,7200.0
2009-01-09 10:50:00,22.89,22.95,22.86,22.86,5900.0,17.9611,18.0082,17.9376,17.9376,5900.0
2009-01-09 11:00:00,22.91,23.05,22.91,22.99,5400.0,17.9768,18.0867,17.9768,18.0396,5400.0
2009-01-09 11:10:00,22.95,22.97,22.91,22.91,4600.0,18.0082,18.0239,17.9768,17.9768,4600.0
2009-01-09 11:20:00,22.89,23.15,22.89,23.11,8300.0,17.9611,18.1652,17.9611,18.1338,8300.0
2009-01-09 11:30:00,23.09,23.09,23.03,23.03,3100.0,18.1181,18.1181,18.071,18.071,3100.0
2009-01-09 11:40:00,23.02,23.02,22.93,22.98,3800.0,18.0631,18.0631,17.9925,18.0318,3800.0
2009-01-09 11:50:00,23.0,23.1,22.96,23.07,3900.0,18.0475,18.1259,18.0161,18.1024,3900.0
2009-01-09 12:00:00,23.08,23.27,23.08,23.23,8300.0,18.1102,18.2593,18.1102,18.2279,8300.0
2009-01-09 12:10:00,23.23,23.24,23.16,23.18,2900.0,18.2279,18.2358,18.173,18.1887,2900.0
2009-01-09 12:20:00,23.2,23.33,23.18,23.27,7300.0,18.2044,18.3064,18.1887,18.2593,7300.0
2009-01-09 12:30:00,23.23,23.3,23.23,23.3,4100.0,18.2279,18.2829,18.2279,18.2829,4100.0
2009-01-09 12:40:00,23.29,23.29,23.19,23.2,3100.0,18.275,18.275,18.1965,18.2044,3100.0
2009-01-09 12:50:00,23.19,23.2,23.13,23.17,4700.0,18.1965,18.2044,18.1495,18.1808,4700.0
2009-01-09 13:00:00,23.19,23.31,23.11,23.12,9100.0,18.1965,18.2907,18.1338,18.1416,9100.0
2009-01-09 13:10:00,23.15,23.24,23.06,23.16,7400.0,18.1652,18.2358,18.0945,18.173,7400.0
2009-01-09 13:20:00,23.15,23.17,23.09,23.13,5200.0,18.1652,18.1808,18.1181,18.1495,5200.0
2009-01-09 13:30:00,23.16,23.27,23.1,23.19,7000.0,18.173,18.2593,18.1259,18.1965,7000.0
2009-01-09 13:40:00,23.19,23.28,23.18,23.28,2800.0,18.1965,18.2672,18.1887,18.2672,2800.0
2009-01-09 13:50:00,23.29,23.29,23.14,23.19,7900.0,18.275,18.275,18.1573,18.1965,7900.0
2009-01-09 14:00:00,23.17,23.39,23.17,23.33,12000.0,18.1808,18.3535,18.1808,18.3064,12000.0
2009-01-09 14:10:00,23.3,23.37,23.24,23.37,12600.0,18.2829,18.3378,18.2358,18.3378,12600.0
2009-01-09 14:20:00,23.37,23.42,23.25,23.29,17800.0,18.3378,18.377,18.2436,18.275,17800.0
2009-01-09 14:30:00,23.31,23.47,23.3,23.41,18200.0,18.2907,18.4162,18.2829,18.3692,18200.0
2009-01-09 14:40:00,23.41,23.48,23.34,23.4,16000.0,18.3692,18.4241,18.3142,18.3613,16000.0
2009-01-09 14:50:00,23.36,23.45,23.32,23.37,20200.0,18.3299,18.4006,18.2985,18.3378,20200.0
2009-01-09 15:00:00,23.37,23.49,23.34,23.36,15300.0,18.3378,18.4319,18.3142,18.3299,15300.0
2009-01-09 15:10:00,23.36,23.36,23.21,23.27,11100.0,18.3299,18.3299,18.2122,18.2593,11100.0
2009-01-09 15:20:00,23.26,23.27,23.07,23.18,9800.0,18.2515,18.2593,18.1024,18.1887,9800.0
2009-01-09 15:30:00,23.22,23.28,23.16,23.22,10200.0,18.2201,18.2672,18.173,18.2201,10200.0
2009-01-09 15:40:00,23.22,23.27,23.09,23.14,16000.0,18.2201,18.2593,18.1181,18.1573,16000.0
2009-01-09 15:50:00,23.15,23.19,22.97,23.12,45300.0,18.1652,18.1965,18.0239,18.1416,45300.0
2009-01-12 09:30:00,22.99,23.22,22.92,23.01,11400.0,18.0396,18.2201,17.9847,18.0553,11400.0
2009-01-12 09:40:00,22.97,22.99,22.61,22.69,10000.0,18.0239,18.0396,17.7414,17.8042,10000.0
2009-01-12 09:50:00,22.73,22.76,22.63,22.71,9500.0,17.8356,17.8591,17.7571,17.8199,9500.0
2009-01-12 10:00:00,22.77,22.85,22.62,22.62,13100.0,17.867,17.9298,17.7493,17.7493,13100.0
2009-01-12 10:10:00,22.66,22.74,22.54,22.54,6000.0,17.7807,17.8434,17.6865,17.6865,6000.0
2009-01-12 10:20:00,22.57,22.59,22.46,22.59,9300.0,17.71,17.7257,17.6237,17.7257,9300.0
2009-01-12 10:30:00,22.63,22.67,22.57,22.67,8300.0,17.7571,17.7885,17.71,17.7885,8300.0
2009-01-12 10:40:00,22.73,22.79,22.66,22.66,5100.0,17.8356,17.8827,17.7807,17.7807,5100.0
2009-01-12 10:50:00,22.66,22.66,22.6,22.6,5900.0,17.7807,17.7807,17.7336,17.7336,5900.0
2009-01-12 11:00:00,22.57,22.61,22.45,22.46,7100.0,17.71,17.7414,17.6159,17.6237,7100.0
2009-01-12 11:10:00,22.48,22.51,22.45,22.46,5100.0,17.6394,17.663,17.6159,17.6237,5100.0
2009-01-12 11:20:00,22.48,22.54,22.43,22.47,6700.0,17.6394,17.6865,17.6002,17.6316,6700.0
2009-01-12 11:30:00,22.49,22.51,22.27,22.38,7800.0,17.6473,17.663,17.4746,17.561,7800.0
2009-01-12 11:40:00,22.35,22.42,22.31,22.39,8400.0,17.5374,17.5923,17.506,17.5688,8400.0
2009-01-12 11:50:00,22.37,22.49,22.37,22.46,12600.0,17.5531,17.6473,17.5531,17.6237,12600.0
2009-01-12 12:00:00,22.43,22.53,22.43,22.53,5300.0,17.6002,17.6787,17.6002,17.6787,5300.0
2009-01-12 12:10:00,22.51,22.63,22.51,22.6,4300.0,17.663,17.7571,17.663,17.7336,4300.0
2009-01-12 12:20:00,22.59,22.69,22.57,22.64,25400.0,17.7257,17.8042,17.71,17.765,25400.0
2009-01-12 12:30:00,22.63,22.7,22.56,22.68,6700.0,17.7571,17.8121,17.7022,17.7964,6700.0
2009-01-12 12:40:00,22.68,22.7,22.61,22.66,22200.0,17.7964,17.8121,17.7414,17.7807,22200.0
2009-01-12 12:50:00,22.62,22.66,22.54,22.54,4700.0,17.7493,17.7807,17.6865,17.6865,4700.0
2009-01-12 13:00:00,22.57,22.61,22.56,22.61,1700.0,17.71,17.7414,17.7022,17.7414,1700.0
2009-01-12 13:10:00,22.64,22.7,22.64,22.66,3400.0,17.765,17.8121,17.765,17.7807,3400.0
2009-01-12 13:20:00,22.66,22.7,22.59,22.63,8600.0,17.7807,17.8121,17.7257,17.7571,8600.0
2009-01-12 13:30:00,22.6,22.66,22.57,22.58,4800.0,17.7336,17.7807,17.71,17.7179,4800.0
2009-01-12 13:40:00,22.56,22.69,22.56,22.69,6100.0,17.7022,17.8042,17.7022,17.8042,6100.0
2009-01-12 13:50:00,22.68,22.72,22.54,22.54,9700.0,17.7964,17.8277,17.6865,17.6865,9700.0
2009-01-12 14:00:00,22.52,22.52,22.41,22.45,6200.0,17.6708,17.6708,17.5845,17.6159,6200.0
2009-01-12 14:10:00,22.44,22.5,22.4,22.44,5900.0,17.608,17.6551,17.5766,17.608,5900.0
2009-01-12 14:20:00,22.43,22.44,22.32,22.43,15800.0,17.6002,17.608,17.5139,17.6002,15800.0
2009-01-12 14:30:00,22.4,22.4,22.16,22.18,11500.0,17.5766,17.5766,17.3883,17.404,11500.0
2009-01-12 14:40:00,22.19,22.22,22.02,22.1,8400.0,17.4119,17.4354,17.2785,17.3412,8400.0
2009-01-12 14:50:00,22.09,22.2,22.09,22.15,9300.0,17.3334,17.4197,17.3334,17.3805,9300.0
2009-01-12 15:00:00,22.15,22.22,22.05,22.15,13700.0,17.3805,17.4354,17.302,17.3805,13700.0
2009-01-12 15:10:00,22.15,22.22,22.08,22.15,10800.0,17.3805,17.4354,17.3256,17.3805,10800.0
2009-01-12 15:20:00,22.11,22.29,22.1,22.19,10800.0,17.3491,17.4903,17.3412,17.4119,10800.0
2009-01-12 15:30:00,22.23,22.3,22.15,22.21,17900.0,17.4433,17.4982,17.3805,17.4276,17900.0
2009-01-12 15:40:00,22.23,22.32,22.12,22.3,21100.0,17.4433,17.5139,17.3569,17.4982,21100.0
2009-01-12 15:50:00,22.28,22.4,22.22,22.26,61100.0,17.4825,17.5766,17.4354,17.4668,61100.0
2009-01-13 09:30:00,21.79,22.26,21.79,22.15,10100.0,17.098,17.4668,17.098,17.3805,10100.0
2009-01-13 09:40:00,22.09,22.56,22.09,22.41,29500.0,17.3334,17.7022,17.3334,17.5845,29500.0
2009-01-13 09:50:00,22.45,22.71,22.41,22.69,21600.0,17.6159,17.8199,17.5845,17.8042,21600.0
2009-01-13 10:00:00,22.71,22.78,22.46,22.47,22900.0,17.8199,17.8748,17.6237,17.6316,22900.0
2009-01-13 10:10:00,22.52,22.62,22.44,22.44,21700.0,17.6708,17.7493,17.608,17.608,21700.0
2009-01-13 10:20:00,22.44,22.48,22.32,22.48,7200.0,17.608,17.6394,17.5139,17.6394,7200.0
2009-01-13 10:30:00,22.47,22.48,22.28,22.35,5000.0,17.6316,17.6394,17.4825,17.5374,5000.0
2009-01-13 10:40:00,22.37,22.51,22.37,22.5,4100.0,17.5531,17.663,17.5531,17.6551,4100.0
2009-01-13 10:50:00,22.51,22.61,22.51,22.52,8400.0,17.663,17.7414,17.663,17.6708,8400.0
2009-01-13 11:00:00,22.52,22.58,22.47,22.53,5900.0,17.6708,17.7179,17.6316,17.6787,5900.0
2009-01-13 11:10:00,22.57,22.57,22.34,22.38,7300.0,17.71,17.71,17.5296,17.561,7300.0
2009-01-13 11:20:00,22.35,22.36,22.23,22.35,17800.0,17.5374,17.5453,17.4433,17.5374,17800.0
2009-01-13 11:30:00,22.34,22.37,22.25,22.29,11500.0,17.5296,17.5531,17.4589,17.4903,11500.0
2009-01-13 11:40:00,22.28,22.39,22.24,22.3,14700.0,17.4825,17.5688,17.4511,17.4982,14700.0
2009-01-13 11:50:00,22.3,22.36,22.22,22.34,5700.0,17.4982,17.5453,17.4354,17.5296,5700.0
2009-01-13 12:00:00,22.37,22.41,22.29,22.33,7100.0,17.5531,17.5845,17.4903,17.5217,7100.0
2009-01-13 12:10:00,22.33,22.33,22.24,22.25,4800.0,17.5217,17.5217,17.4511,17.4589,4800.0
2009-01-13 12:20:00,22.25,22.36,22.24,22.33,5200.0,17.4589,17.5453,17.4511,17.5217,5200.0
2009-01-13 12:30:00,22.3,22.43,22.3,22.38,7800.0,17.4982,17.6002,17.4982,17.561,7800.0
2009-01-13 12:40:00,22.43,22.43,22.24,22.29,17100.0,17.6002,17.6002,17.4511,17.4903,17100.0
2009-01-13 12:50:00,22.33,22.44,22.3,22.32,22500.0,17.5217,17.608,17.4982,17.5139,22500.0
2009-01-13 13:00:00,22.31,22.33,22.25,22.29,7300.0,17.506,17.5217,17.4589,17.4903,7300.0
2009-01-13 13:10:00,22.31,22.32,22.24,22.26,8000.0,17.506,17.5139,17.4511,17.4668,8000.0
2009-01-13 13:20:00,22.26,22.26,22.11,22.17,5400.0,17.4668,17.4668,17.3491,17.3962,5400.0
2009-01-13 13:30:00,22.15,22.25,22.15,22.2,6400.0,17.3805,17.4589,17.3805,17.4197,6400.0
2009-01-13 13:40:00,22.2,22.23,22.02,22.03,10200.0,17.4197,17.4433,17.2785,17.2863,10200.0
2009-01-13 13:50:00,22.04,22.06,21.92,21.93,6900.0,17.2942,17.3099,17.2,17.2079,6900.0
2009-01-13 14:00:00,21.94,22.1,21.93,22.04,7200.0,17.2157,17.3412,17.2079,17.2942,7200.0
2009-01-13 14:10:00,22.06,22.19,22.04,22.14,10100.0,17.3099,17.4119,17.2942,17.3726,10100.0
2009-01-13 14:20:00,22.1,22.1,21.98,22.07,5500.0,17.3412,17.3412,17.2471,17.3177,5500.0
2009-01-13 14:30:00,22.05,22.25,22.05,22.23,10400.0,17.302,17.4589,17.302,17.4433,10400.0
2009-01-13 14:40:00,22.24,22.46,22.24,22.34,11400.0,17.4511,17.6237,17.4511,17.5296,11400.0
2009-01-13 14:50:00,22.34,22.43,22.31,22.31,10800.0,17.5296,17.6002,17.506,17.506,10800.0
2009-01-13 15:00:00,22.31,22.35,22.09,22.1,19600.0,17.506,17.5374,17.3334,17.3412,19600.0
2009-01-13 15:10:00,22.09,22.24,22.09,22.16,13100.0,17.3334,17.4511,17.3334,17.3883,13100.0
2009-01-13 15:20:00,22.18,22.31,22.11,22.23,12800.0,17.404,17.506,17.3491,17.4433,12800.0
2009-01-13 15:30:00,22.25,22.44,22.1,22.39,18900.0,17.4589,17.608,17.3412,17.5688,18900.0
2009-01-13 15:40:00,22.35,22.53,22.32,22.44,20500.0,17.5374,17.6787,17.5139,17.608,20500.0
2009-01-13 15:50:00,22.44,22.51,22.35,22.4,34100.0,17.608,17.663,17.5374,17.5766,34100.0
2009-01-14 09:30:00,21.9,22.13,21.76,22.01,17900.0,17.1843,17.3648,17.0745,17.2706,17900.0
2009-01-14 09:40:00,21.96,22.11,21.57,21.7,30200.0,17.2314,17.3491,16.9254,17.0274,30200.0
2009-01-14 09:50:00,21.73,21.82,21.62,21.78,10400.0,17.0509,17.1215,16.9646,17.0902,10400.0
2009-01-14 10:00:00,21.79,21.96,21.72,21.87,18700.0,17.098,17.2314,17.0431,17.1608,18700.0
2009-01-14 10:10:00,21.86,21.88,21.71,21.73,11200.0,17.1529,17.1686,17.0352,17.0509,11200.0
2009-01-14 10:20:00,21.71,21.75,21.67,21.7,7100.0,17.0352,17.0666,17.0038,17.0274,7100.0
2009-01-14 10:30:00,21.7,21.7,21.52,21.55,30200.0,17.0274,17.0274,16.8861,16.9097,30200.0
2009-01-14 10:40:00,21.54,21.69,21.46,21.65,32100.0,16.9018,17.0195,16.8391,16.9881,32100.0
2009-01-14 10:50:00,21.65,21.7,21.51,21.7,13900.0,16.9881,17.0274,16.8783,17.0274,13900.0
2009-01-14 11:00:00,21.67,21.78,21.64,21.69,12600.0,17.0038,17.0902,16.9803,17.0195,12600.0
2009-01-14 11:10:00,21.7,21.87,21.66,21.87,33100.0,17.0274,17.1608,16.996,17.1608,33100.0
2009-01-14 11:20:00,21.87,21.97,21.86,21.94,8500.0,17.1608,17.2392,17.1529,17.2157,8500.0
2009-01-14 11:30:00,21.93,21.95,21.82,21.84,6400.0,17.2079,17.2235,17.1215,17.1372,6400.0
2009-01-14 11:40:00,21.84,21.94,21.83,21.93,6600.0,17.1372,17.2157,17.1294,17.2079,6600.0
2009-01-14 11:50:00,21.93,22.04,21.93,21.98,9100.0,17.2079,17.2942,17.2079,17.2471,9100.0
2009-01-14 12:00:00,21.98,22.01,21.86,21.94,6300.0,17.2471,17.2706,17.1529,17.2157,6300.0
2009-01-14 12:10:00,21.96,21.96,21.8,21.83,17000.0,17.2314,17.2314,17.1058,17.1294,17000.0
2009-01-14 12:20:00,21.85,21.92,21.84,21.92,13200.0,17.1451,17.2,17.1372,17.2,13200.0
2009-01-14 12:30:00,21.93,21.97,21.85,21.85,4800.0,17.2079,17.2392,17.1451,17.1451,4800.0
2009-01-14 12:40:00,21.85,21.92,21.76,21.86,10700.0,17.1451,17.2,17.0745,17.1529,10700.0
2009-01-14 12:50:00,21.86,22.04,21.85,22.0,8100.0,17.1529,17.2942,17.1451,17.2628,8100.0
2009-01-14 13:00:00,21.98,22.06,21.97,22.06,9100.0,17.2471,17.3099,17.2392,17.3099,9100.0
2009-01-14 13:10:00,22.01,22.06,21.92,21.98,33000.0,17.2706,17.3099,17.2,17.2471,33000.0
2009-01-14 13:20:00,21.96,21.96,21.82,21.88,7200.0,17.2314,17.2314,17.1215,17.1686,7200.0
2009-01-14 13:30:00,21.87,21.99,21.81,21.94,25000.0,17.1608,17.2549,17.1137,17.2157,25000.0
2009-01-14 13:40:00,21.94,22.01,21.9,21.97,11400.0,17.2157,17.2706,17.1843,17.2392,11400.0
2009-01-14 13:50:00,21.97,22.0,21.93,21.96,11700.0,17.2392,17.2628,17.2079,17.2314,11700.0
2009-01-14 14:00:00,21.94,22.09,21.9,22.09,17800.0,17.2157,17.3334,17.1843,17.3334,17800.0
2009-01-14 14:10:00,22.09,22.14,22.02,22.06,15600.0,17.3334,17.3726,17.2785,17.3099,15600.0
2009-01-14 14:20:00,22.07,22.08,21.97,22.02,12700.0,17.3177,17.3256,17.2392,17.2785,12700.0
2009-01-14 14:30:00,22.03,22.26,22.03,22.21,15100.0,17.2863,17.4668,17.2863,17.4276,15100.0
2009-01-14 14:40:00,22.21,22.26,22.1,22.1,17900.0,17.4276,17.4668,17.3412,17.3412,17900.0
2009-01-14 14:50:00,22.1,22.27,22.09,22.17,21100.0,17.3412,17.4746,17.3334,17.3962,21100.0
2009-01-14 15:00:00,22.17,22.17,21.95,22.01,36900.0,17.3962,17.3962,17.2235,17.2706,36900.0
2009-01-14 15:10:00,22.01,22.02,21.9,21.99,28200.0,17.2706,17.2785,17.1843,17.2549,28200.0
2009-01-14 15:20:00,22.01,22.1,21.97,22.0,23500.0,17.2706,17.3412,17.2392,17.2628,23500.0
2009-01-14 15:30:00,22.0,22.08,21.89,21.91,36400.0,17.2628,17.3256,17.1765,17.1922,36400.0
2009-01-14 15:40:00,21.92,22.17,21.9,22.06,49800.0,17.2,17.3962,17.1843,17.3099,49800.0
2009-01-14 15:50:00,22.07,22.09,21.99,22.03,67100.0,17.3177,17.3334,17.2549,17.2863,67100.0
2009-01-15 09:30:00,21.94,22.06,21.85,22.04,9800.0,17.2157,17.3099,17.1451,17.2942,9800.0
2009-01-15 09:40:00,22.03,22.03,21.6,21.63,9400.0,17.2863,17.2863,16.9489,16.9725,9400.0
2009-01-15 09:50:00,21.65,21.81,21.6,21.76,7400.0,16.9881,17.1137,16.9489,17.0745,7400.0
2009-01-15 10:00:00,21.79,21.84,21.49,21.67,8600.0,17.098,17.1372,16.8626,17.0038,8600.0
2009-01-15 10:10:00,21.63,21.64,21.35,21.39,6200.0,16.9725,16.9803,16.7527,16.7841,6200.0
2009-01-15 10:20:00,21.39,21.45,21.27,21.45,10100.0,16.7841,16.8312,16.69,16.8312,10100.0
2009-01-15 10:30:00,21.48,21.49,21.4,21.45,21000.0,16.8548,16.8626,16.792,16.8312,21000.0
2009-01-15 10:40:00,21.45,21.66,21.45,21.66,10800.0,16.8312,16.996,16.8312,16.996,10800.0
2009-01-15 10:50:00,21.64,21.76,21.62,21.63,7700.0,16.9803,17.0745,16.9646,16.9725,7700.0
2009-01-15 11:00:00,21.64,21.67,21.53,21.63,10600.0,16.9803,17.0038,16.894,16.9725,10600.0
2009-01-15 11:10:00,21.63,21.66,21.53,21.53,6900.0,16.9725,16.996,16.894,16.894,6900.0
2009-01-15 11:20:00,21.53,21.64,21.53,21.62,8700.0,16.894,16.9803,16.894,16.9646,8700.0
2009-01-15 11:30:00,21.62,21.65,21.54,21.59,23400.0,16.9646,16.9881,16.9018,16.9411,23400.0
2009-01-15 11:40:00,21.57,21.58,21.41,21.44,8700.0,16.9254,16.9332,16.7998,16.8234,8700.0
2009-01-15 11:50:00,21.41,21.51,21.37,21.5,19400.0,16.7998,16.8783,16.7684,16.8704,19400.0
2009-01-15 12:00:00,21.47,21.57,21.41,21.5,35400.0,16.8469,16.9254,16.7998,16.8704,35400.0
2009-01-15 12:10:00,21.5,21.58,21.5,21.51,5800.0,16.8704,16.9332,16.8704,16.8783,5800.0
2009-01-15 12:20:00,21.51,21.51,21.35,21.41,5600.0,16.8783,16.8783,16.7527,16.7998,5600.0
2009-01-15 12:30:00,21.4,21.4,21.34,21.37,5200.0,16.792,16.792,16.7449,16.7684,5200.0
2009-01-15 12:40:00,21.35,21.42,21.32,21.36,7900.0,16.7527,16.8077,16.7292,16.7606,7900.0
2009-01-15 12:50:00,21.35,21.37,21.34,21.36,5000.0,16.7527,16.7684,16.7449,16.7606,5000.0
2009-01-15 13:00:00,21.41,21.49,21.41,21.47,7500.0,16.7998,16.8626,16.7998,16.8469,7500.0
2009-01-15 13:10:00,21.48,21.55,21.41,21.5,17500.0,16.8548,16.9097,16.7998,16.8704,17500.0
2009-01-15 13:20:00,21.52,21.57,21.43,21.57,15700.0,16.8861,16.9254,16.8155,16.9254,15700.0
2009-01-15 13:30:00,21.59,21.87,21.59,21.87,15300.0,16.9411,17.1608,16.9411,17.1608,15300.0
2009-01-15 13:40:00,21.86,21.93,21.74,21.81,10200.0,17.1529,17.2079,17.0588,17.1137,10200.0
2009-01-15 13:50:00,21.8,22.25,21.8,22.2,12800.0,17.1058,17.4589,17.1058,17.4197,12800.0
2009-01-15 14:00:00,22.23,22.48,22.2,22.31,16800.0,17.4433,17.6394,17.4197,17.506,16800.0
2009-01-15 14:10:00,22.31,22.45,22.24,22.43,18700.0,17.506,17.6159,17.4511,17.6002,18700.0
2009-01-15 14:20:00,22.45,22.67,22.32,22.55,18400.0,17.6159,17.7885,17.5139,17.6944,18400.0
2009-01-15 14:30:00,22.53,22.74,22.49,22.66,19800.0,17.6787,17.8434,17.6473,17.7807,19800.0
2009-01-15 14:40:00,22.62,22.79,22.62,22.75,10500.0,17.7493,17.8827,17.7493,17.8513,10500.0
2009-01-15 14:50:00,22.76,22.82,22.57,22.58,14200.0,17.8591,17.9062,17.71,17.7179,14200.0
2009-01-15 15:00:00,22.58,22.74,22.5,22.59,23600.0,17.7179,17.8434,17.6551,17.7257,23600.0
2009-01-15 15:10:00,22.63,22.91,22.61,22.91,30200.0,17.7571,17.9768,17.7414,17.9768,30200.0
2009-01-15 15:20:00,22.91,22.95,22.55,22.64,41900.0,17.9768,18.0082,17.6944,17.765,41900.0
2009-01-15 15:30:00,22.61,22.61,22.3,22.52,31900.0,17.7414,17.7414,17.4982,17.6708,31900.0
2009-01-15 15:40:00,22.51,22.54,22.3,22.48,37900.0,17.663,17.6865,17.4982,17.6394,37900.0
2009-01-15 15:50:00,22.49,22.77,22.47,22.7,63700.0,17.6473,17.867,17.6316,17.8121,63700.0
2009-01-16 09:30:00,23.25,23.4,23.09,23.12,22500.0,18.2436,18.3613,18.1181,18.1416,22500.0
2009-01-16 09:40:00,23.16,23.38,23.09,23.36,12300.0,18.173,18.3456,18.1181,18.3299,12300.0
2009-01-16 09:50:00,23.27,23.3,23.05,23.11,11000.0,18.2593,18.2829,18.0867,18.1338,11000.0
2009-01-16 10:00:00,23.09,23.22,23.01,23.06,24800.0,18.1181,18.2201,18.0553,18.0945,24800.0
2009-01-16 10:10:00,23.05,23.19,22.92,22.96,15400.0,18.0867,18.1965,17.9847,18.0161,15400.0
2009-01-16 10:20:00,22.96,23.12,22.96,23.12,8900.0,18.0161,18.1416,18.0161,18.1416,8900.0
2009-01-16 10:30:00,23.08,23.27,23.08,23.14,8200.0,18.1102,18.2593,18.1102,18.1573,8200.0
2009-01-16 10:40:00,23.15,23.15,22.89,22.95,13600.0,18.1652,18.1652,17.9611,18.0082,13600.0
2009-01-16 10:50:00,22.9,23.08,22.9,22.97,17900.0,17.969,18.1102,17.969,18.0239,17900.0
2009-01-16 11:00:00,22.97,23.0,22.8,22.88,17900.0,18.0239,18.0475,17.8905,17.9533,17900.0
2009-01-16 11:10:00,22.88,22.91,22.8,22.88,11100.0,17.9533,17.9768,17.8905,17.9533,11100.0
2009-01-16 11:20:00,22.88,23.08,22.88,23.06,11900.0,17.9533,18.1102,17.9533,18.0945,11900.0
2009-01-16 11:30:00,23.01,23.02,22.68,22.68,7100.0,18.0553,18.0631,17.7964,17.7964,7100.0
2009-01-16 11:40:00,22.71,22.78,22.62,22.75,9100.0,17.8199,17.8748,17.7493,17.8513,9100.0
2009-01-16 11:50:00,22.76,22.76,22.54,22.62,6600.0,17.8591,17.8591,17.6865,17.7493,6600.0
2009-01-16 12:00:00,22.61,22.62,22.41,22.45,17600.0,17.7414,17.7493,17.5845,17.6159,17600.0
2009-01-16 12:10:00,22.43,22.49,22.31,22.36,48400.0,17.6002,17.6473,17.506,17.5453,48400.0
2009-01-16 12:20:00,22.34,22.38,22.16,22.16,10600.0,17.5296,17.561,17.3883,17.3883,10600.0
2009-01-16 12:30:00,22.2,22.27,22.13,22.2,16100.0,17.4197,17.4746,17.3648,17.4197,16100.0
2009-01-16 12:40:00,22.2,22.26,22.14,22.2,16600.0,17.4197,17.4668,17.3726,17.4197,16600.0
2009-01-16 12:50:00,22.17,22.31,22.16,22.28,11100.0,17.3962,17.506,17.3883,17.4825,11100.0
2009-01-16 13:00:00,22.32,22.42,22.23,22.23,6500.0,17.5139,17.5923,17.4433,17.4433,6500.0
2009-01-16 13:10:00,22.25,22.34,22.12,22.19,16000.0,17.4589,17.5296,17.3569,17.4119,16000.0
2009-01-16 13:20:00,22.18,22.21,22.05,22.18,22500.0,17.404,17.4276,17.302,17.404,22500.0
2009-01-16 13:30:00,22.18,22.47,22.14,22.37,17200.0,17.404,17.6316,17.3726,17.5531,17200.0
2009-01-16 13:40:00,22.39,22.42,22.28,22.28,10100.0,17.5688,17.5923,17.4825,17.4825,10100.0
2009-01-16 13:50:00,22.25,22.4,22.19,22.29,13700.0,17.4589,17.5766,17.4119,17.4903,13700.0
2009-01-16 14:00:00,22.3,22.58,22.26,22.47,19500.0,17.4982,17.7179,17.4668,17.6316,19500.0
2009-01-16 14:10:00,22.47,22.54,22.32,22.34,11400.0,17.6316,17.6865,17.5139,17.5296,11400.0
2009-01-16 14:20:00,22.33,22.5,22.27,22.48,14500.0,17.5217,17.6551,17.4746,17.6394,14500.0
2009-01-16 14:30:00,22.5,22.58,22.35,22.44,12900.0,17.6551,17.7179,17.5374,17.608,12900.0
2009-01-16 14:40:00,22.46,22.52,22.34,22.44,11300.0,17.6237,17.6708,17.5296,17.608,11300.0
2009-01-16 14:50:00,22.49,22.59,22.49,22.56,7100.0,17.6473,17.7257,17.6473,17.7022,7100.0
2009-01-16 15:00:00,22.59,22.7,22.45,22.63,14400.0,17.7257,17.8121,17.6159,17.7571,14400.0
2009-01-16 15:10:00,22.65,22.8,22.6,22.67,11000.0,17.7728,17.8905,17.7336,17.7885,11000.0
2009-01-16 15:20:00,22.7,22.77,22.47,22.49,18300.0,17.8121,17.867,17.6316,17.6473,18300.0
2009-01-16 15:30:00,22.45,22.69,22.44,22.63,15000.0,17.6159,17.8042,17.608,17.7571,15000.0
2009-01-16 15:40:00,22.64,22.74,22.54,22.59,19400.0,17.765,17.8434,17.6865,17.7257,19400.0
2009-01-16 15:50:00,22.59,22.76,22.56,22.63,46300.0,17.7257,17.8591,17.7022,17.7571,46300.0
2009-01-20 09:30:00,22.16,22.6,22.16,22.33,14000.0,17.3883,17.7336,17.3883,17.5217,14000.0
2009-01-20 09:40:00,22.31,22.32,21.87,21.89,14300.0,17.506,17.5139,17.1608,17.1765,14300.0
2009-01-20 09:50:00,21.92,21.99,21.66,21.73,12400.0,17.2,17.2549,16.996,17.0509,12400.0
2009-01-20 10:00:00,21.7,21.79,21.55,21.79,12000.0,17.0274,17.098,16.9097,17.098,12000.0
2009-01-20 10:10:00,21.75,21.78,21.62,21.74,13700.0,17.0666,17.0902,16.9646,17.0588,13700.0
2009-01-20 10:20:00,21.69,21.84,21.69,21.82,5300.0,17.0195,17.1372,17.0195,17.1215,5300.0
2009-01-20 10:30:00,21.84,21.95,21.8,21.86,8900.0,17.1372,17.2235,17.1058,17.1529,8900.0
2009-01-20 10:40:00,21.83,21.86,21.74,21.77,11900.0,17.1294,17.1529,17.0588,17.0823,11900.0
2009-01-20 10:50:00,21.78,21.93,21.73,21.78,9600.0,17.0902,17.2079,17.0509,17.0902,9600.0
2009-01-20 11:00:00,21.77,21.85,21.68,21.74,5900.0,17.0823,17.1451,17.0117,17.0588,5900.0
2009-01-20 11:10:00,21.77,21.77,21.65,21.69,7000.0,17.0823,17.0823,16.9881,17.0195,7000.0
2009-01-20 11:20:00,21.71,21.73,21.61,21.71,6500.0,17.0352,17.0509,16.9568,17.0352,6500.0
2009-01-20 11:30:00,21.72,21.95,21.72,21.92,6900.0,17.0431,17.2235,17.0431,17.2,6900.0
2009-01-20 11:40:00,21.93,21.97,21.87,21.94,1800.0,17.2079,17.2392,17.1608,17.2157,1800.0
2009-01-20 11:50:00,21.92,21.92,21.63,21.63,7000.0,17.2,17.2,16.9725,16.9725,7000.0
2009-01-20 12:00:00,21.64,21.79,21.61,21.71,7500.0,16.9803,17.098,16.9568,17.0352,7500.0
2009-01-20 12:10:00,21.7,21.89,21.7,21.81,4900.0,17.0274,17.1765,17.0274,17.1137,4900.0
2009-01-20 12:20:00,21.8,21.8,21.53,21.57,20100.0,17.1058,17.1058,16.894,16.9254,20100.0
2009-01-20 12:30:00,21.57,21.79,21.57,21.72,27400.0,16.9254,17.098,16.9254,17.0431,27400.0
2009-01-20 12:40:00,21.68,21.87,21.66,21.76,6200.0,17.0117,17.1608,16.996,17.0745,6200.0
2009-01-20 12:50:00,21.77,21.79,21.61,21.65,17600.0,17.0823,17.098,16.9568,16.9881,17600.0
2009-01-20 13:00:00,21.65,21.82,21.57,21.57,26000.0,16.9881,17.1215,16.9254,16.9254,26000.0
2009-01-20 13:10:00,21.52,21.65,21.44,21.53,15300.0,16.8861,16.9881,16.8234,16.894,15300.0
2009-01-20 13:20:00,21.51,21.65,21.46,21.6,32000.0,16.8783,16.9881,16.8391,16.9489,32000.0
2009-01-20 13:30:00,21.57,21.59,21.29,21.52,29900.0,16.9254,16.9411,16.7057,16.8861,29900.0
2009-01-20 13:40:00,21.52,21.53,21.32,21.32,33300.0,16.8861,16.894,16.7292,16.7292,33300.0
2009-01-20 13:50:00,21.35,21.46,21.31,21.34,23800.0,16.7527,16.8391,16.7214,16.7449,23800.0
2009-01-20 14:00:00,21.31,21.45,21.26,21.39,36700.0,16.7214,16.8312,16.6821,16.7841,36700.0
2009-01-20 14:10:00,21.37,21.38,21.25,21.27,21000.0,16.7684,16.7763,16.6743,16.69,21000.0
2009-01-20 14:20:00,21.27,21.28,21.15,21.2,26300.0,16.69,16.6978,16.5958,16.635,26300.0
2009-01-20 14:30:00,21.2,21.38,21.2,21.33,40700.0,16.635,16.7763,16.635,16.7371,40700.0
2009-01-20 14:40:00,21.31,21.36,21.14,21.21,25400.0,16.7214,16.7606,16.588,16.6429,25400.0
2009-01-20 14:50:00,21.22,21.34,21.13,21.26,14800.0,16.6507,16.7449,16.5801,16.6821,14800.0
2009-01-20 15:00:00,21.26,21.33,21.15,21.21,30900.0,16.6821,16.7371,16.5958,16.6429,30900.0
2009-01-20 15:10:00,21.19,21.28,21.08,21.24,20000.0,16.6272,16.6978,16.5409,16.6664,20000.0
2009-01-20 15:20:00,21.25,21.42,21.21,21.38,21300.0,16.6743,16.8077,16.6429,16.7763,21300.0
2009-01-20 15:30:00,21.35,21.57,21.31,21.39,24900.0,16.7527,16.9254,16.7214,16.7841,24900.0
2009-01-20 15:40:00,21.35,21.4,21.23,21.36,56300.0,16.7527,16.792,16.6586,16.7606,56300.0
2009-01-20 15:50:00,21.36,21.41,21.1,21.15,124900.0,16.7606,16.7998,16.5566,16.5958,124900.0
2009-01-21 09:30:00,21.48,21.6,21.22,21.4,25500.0,16.8548,16.9489,16.6507,16.792,25500.0
2009-01-21 09:40:00,21.41,21.45,21.28,21.42,15300.0,16.7998,16.8312,16.6978,16.8077,15300.0
2009-01-21 09:50:00,21.43,21.74,21.33,21.69,18700.0,16.8155,17.0588,16.7371,17.0195,18700.0
2009-01-21 10:00:00,21.64,21.8,21.61,21.71,34600.0,16.9803,17.1058,16.9568,17.0352,34600.0
2009-01-21 10:10:00,21.65,21.77,21.46,21.67,20100.0,16.9881,17.0823,16.8391,17.0038,20100.0
2009-01-21 10:20:00,21.75,21.79,21.61,21.61,15400.0,17.0666,17.098,16.9568,16.9568,15400.0
2009-01-21 10:30:00,21.6,21.64,21.53,21.58,37900.0,16.9489,16.9803,16.894,16.9332,37900.0
2009-01-21 10:40:00,21.58,21.58,21.45,21.47,8100.0,16.9332,16.9332,16.8312,16.8469,8100.0
2009-01-21 10:50:00,21.52,21.52,21.26,21.26,5300.0,16.8861,16.8861,16.6821,16.6821,5300.0
2009-01-21 11:00:00,21.31,21.52,21.31,21.5,7900.0,16.7214,16.8861,16.7214,16.8704,7900.0
2009-01-21 11:10:00,21.47,21.5,21.35,21.38,8200.0,16.8469,16.8704,16.7527,16.7763,8200.0
2009-01-21 11:20:00,21.4,21.48,21.37,21.46,7900.0,16.792,16.8548,16.7684,16.8391,7900.0
2009-01-21 11:30:00,21.46,21.56,21.41,21.43,18300.0,16.8391,16.9175,16.7998,16.8155,18300.0
2009-01-21 11:40:00,21.45,21.61,21.4,21.53,32700.0,16.8312,16.9568,16.792,16.894,32700.0
2009-01-21 11:50:00,21.52,21.59,21.42,21.47,19400.0,16.8861,16.9411,16.8077,16.8469,19400.0
2009-01-21 12:00:00,21.44,21.64,21.37,21.64,13900.0,16.8234,16.9803,16.7684,16.9803,13900.0
2009-01-21 12:10:00,21.64,21.77,21.64,21.71,7400.0,16.9803,17.0823,16.9803,17.0352,7400.0
2009-01-21 12:20:00,21.7,21.74,21.59,21.62,12900.0,17.0274,17.0588,16.9411,16.9646,12900.0
2009-01-21 12:30:00,21.59,21.73,21.59,21.63,3900.0,16.9411,17.0509,16.9411,16.9725,3900.0
2009-01-21 12:40:00,21.61,21.68,21.58,21.6,4900.0,16.9568,17.0117,16.9332,16.9489,4900.0
2009-01-21 12:50:00,21.57,21.73,21.52,21.73,2900.0,16.9254,17.0509,16.8861,17.0509,2900.0
2009-01-21 13:00:00,21.75,21.82,21.7,21.8,17300.0,17.0666,17.1215,17.0274,17.1058,17300.0
2009-01-21 13:10:00,21.77,21.78,21.61,21.74,6500.0,17.0823,17.0902,16.9568,17.0588,6500.0
2009-01-21 13:20:00,21.75,21.78,21.62,21.62,6200.0,17.0666,17.0902,16.9646,16.9646,6200.0
2009-01-21 13:30:00,21.63,21.92,21.63,21.9,8000.0,16.9725,17.2,16.9725,17.1843,8000.0
2009-01-21 13:40:00,21.91,21.99,21.81,21.95,8000.0,17.1922,17.2549,17.1137,17.2235,8000.0
2009-01-21 13:50:00,21.96,22.02,21.89,21.98,3700.0,17.2314,17.2785,17.1765,17.2471,3700.0
2009-01-21 14:00:00,22.02,22.02,21.82,21.88,9500.0,17.2785,17.2785,17.1215,17.1686,9500.0
2009-01-21 14:10:00,21.86,22.08,21.85,22.08,7200.0,17.1529,17.3256,17.1451,17.3256,7200.0
2009-01-21 14:20:00,22.07,22.07,21.92,22.0,7200.0,17.3177,17.3177,17.2,17.2628,7200.0
2009-01-21 14:30:00,21.99,22.14,21.98,22.05,8000.0,17.2549,17.3726,17.2471,17.302,8000.0
2009-01-21 14:40:00,22.03,22.14,22.01,22.03,13400.0,17.2863,17.3726,17.2706,17.2863,13400.0
2009-01-21 14:50:00,22.04,22.16,21.98,22.04,40000.0,17.2942,17.3883,17.2471,17.2942,40000.0
2009-01-21 15:00:00,22.0,22.05,21.97,22.0,47200.0,17.2628,17.302,17.2392,17.2628,47200.0
2009-01-21 15:10:00,22.0,22.09,22.0,22.05,34000.0,17.2628,17.3334,17.2628,17.302,34000.0
2009-01-21 15:20:00,22.04,22.04,21.85,21.97,31400.0,17.2942,17.2942,17.1451,17.2392,31400.0
2009-01-21 15:30:00,21.98,22.18,21.89,22.11,34700.0,17.2471,17.404,17.1765,17.3491,34700.0
2009-01-21 15:40:00,22.12,22.2,22.04,22.09,36800.0,17.3569,17.4197,17.2942,17.3334,36800.0
2009-01-21 15:50:00,22.09,22.38,22.08,22.26,61200.0,17.3334,17.561,17.3256,17.4668,61200.0
2009-01-22 09:30:00,21.98,21.98,21.42,21.76,6600.0,17.2471,17.2471,16.8077,17.0745,6600.0
2009-01-22 09:40:00,21.73,21.85,21.52,21.6,17800.0,17.0509,17.1451,16.8861,16.9489,17800.0
2009-01-22 09:50:00,21.57,22.01,21.57,21.73,6200.0,16.9254,17.2706,16.9254,17.0509,6200.0
2009-01-22 10:00:00,21.8,21.91,21.75,21.88,4200.0,17.1058,17.1922,17.0666,17.1686,4200.0
2009-01-22 10:10:00,21.91,21.95,21.81,21.9,5000.0,17.1922,17.2235,17.1137,17.1843,5000.0
2009-01-22 10:20:00,21.94,22.02,21.8,21.86,6400.0,17.2157,17.2785,17.1058,17.1529,6400.0
2009-01-22 10:30:00,21.86,21.87,21.69,21.79,8800.0,17.1529,17.1608,17.0195,17.098,8800.0
2009-01-22 10:40:00,21.76,21.89,21.72,21.83,13500.0,17.0745,17.1765,17.0431,17.1294,13500.0
2009-01-22 10:50:00,21.85,21.89,21.77,21.77,13800.0,17.1451,17.1765,17.0823,17.0823,13800.0
2009-01-22 11:00:00,21.76,21.77,21.63,21.74,22400.0,17.0745,17.0823,16.9725,17.0588,22400.0
2009-01-22 11:10:00,21.73,21.86,21.73,21.8,34800.0,17.0509,17.1529,17.0509,17.1058,34800.0
2009-01-22 11:20:00,21.79,21.92,21.74,21.81,21200.0,17.098,17.2,17.0588,17.1137,21200.0
2009-01-22 11:30:00,21.81,21.82,21.74,21.8,23100.0,17.1137,17.1215,17.0588,17.1058,23100.0
2009-01-22 11:40:00,21.76,21.81,21.74,21.76,15300.0,17.0745,17.1137,17.0588,17.0745,15300.0
2009-01-22 11:50:00,21.76,21.83,21.74,21.74,16400.0,17.0745,17.1294,17.0588,17.0588,16400.0
2009-01-22 12:00:00,21.78,21.82,21.74,21.82,9100.0,17.0902,17.1215,17.0588,17.1215,9100.0
2009-01-22 12:10:00,21.8,21.92,21.77,21.92,10000.0,17.1058,17.2,17.0823,17.2,10000.0
2009-01-22 12:20:00,21.92,21.92,21.77,21.86,10400.0,17.2,17.2,17.0823,17.1529,10400.0
2009-01-22 12:30:00,21.86,21.96,21.77,21.87,11100.0,17.1529,17.2314,17.0823,17.1608,11100.0
2009-01-22 12:40:00,21.87,22.06,21.83,22.06,10900.0,17.1608,17.3099,17.1294,17.3099,10900.0
2009-01-22 12:50:00,22.05,22.07,21.85,21.9,20700.0,17.302,17.3177,17.1451,17.1843,20700.0
2009-01-22 13:00:00,21.9,22.05,21.89,21.95,5200.0,17.1843,17.302,17.1765,17.2235,5200.0
2009-01-22 13:10:00,21.92,21.92,21.79,21.9,5100.0,17.2,17.2,17.098,17.1843,5100.0
2009-01-22 13:20:00,21.89,21.95,21.74,21.88,11300.0,17.1765,17.2235,17.0588,17.1686,11300.0
2009-01-22 13:30:00,21.85,21.93,21.76,21.87,10000.0,17.1451,17.2079,17.0745,17.1608,10000.0
2009-01-22 13:40:00,21.86,22.12,21.78,22.07,11100.0,17.1529,17.3569,17.0902,17.3177,11100.0
2009-01-22 13:50:00,22.05,22.25,22.04,22.25,6500.0,17.302,17.4589,17.2942,17.4589,6500.0
2009-01-22 14:00:00,22.26,22.42,22.16,22.35,17400.0,17.4668,17.5923,17.3883,17.5374,17400.0
2009-01-22 14:10:00,22.33,22.49,22.24,22.4,17400.0,17.5217,17.6473,17.4511,17.5766,17400.0
2009-01-22 14:20:00,22.44,22.49,22.21,22.26,12000.0,17.608,17.6473,17.4276,17.4668,12000.0
2009-01-22 14:30:00,22.24,22.36,22.09,22.32,9000.0,17.4511,17.5453,17.3334,17.5139,9000.0
2009-01-22 14:40:00,22.3,22.32,21.9,21.92,17300.0,17.4982,17.5139,17.1843,17.2,17300.0
2009-01-22 14:50:00,21.91,22.12,21.87,22.12,11500.0,17.1922,17.3569,17.1608,17.3569,11500.0
2009-01-22 15:00:00,22.12,22.12,21.7,21.77,19800.0,17.3569,17.3569,17.0274,17.0823,19800.0
2009-01-22 15:10:00,21.77,21.95,21.72,21.8,21200.0,17.0823,17.2235,17.0431,17.1058,21200.0
2009-01-22 15:20:00,21.79,22.07,21.74,22.06,14300.0,17.098,17.3177,17.0588,17.3099,14300.0
2009-01-22 15:30:00,22.09,22.1,21.86,21.96,21300.0,17.3334,17.3412,17.1529,17.2314,21300.0
2009-01-22 15:40:00,21.9,22.36,21.9,22.32,36200.0,17.1843,17.5453,17.1843,17.5139,36200.0
2009-01-22 15:50:00,22.33,22.33,21.94,21.96,90400.0,17.5217,17.5217,17.2157,17.2314,90400.0
2009-01-23 09:30:00,21.42,21.58,21.05,21.2,19200.0,16.8077,16.9332,16.5173,16.635,19200.0
2009-01-23 09:40:00,21.19,21.64,21.19,21.42,21800.0,16.6272,16.9803,16.6272,16.8077,21800.0
2009-01-23 09:50:00,21.52,21.66,21.46,21.64,10700.0,16.8861,16.996,16.8391,16.9803,10700.0
2009-01-23 10:00:00,21.65,21.83,21.6,21.67,16100.0,16.9881,17.1294,16.9489,17.0038,16100.0
2009-01-23 10:10:00,21.66,21.89,21.63,21.82,3600.0,16.996,17.1765,16.9725,17.1215,3600.0
2009-01-23 10:20:00,21.82,21.98,21.75,21.98,6700.0,17.1215,17.2471,17.0666,17.2471,6700.0
2009-01-23 10:30:00,21.92,21.92,21.71,21.75,8500.0,17.2,17.2,17.0352,17.0666,8500.0
2009-01-23 10:40:00,21.75,21.9,21.65,21.9,5900.0,17.0666,17.1843,16.9881,17.1843,5900.0
2009-01-23 10:50:00,21.9,21.99,21.87,21.88,5400.0,17.1843,17.2549,17.1608,17.1686,5400.0
2009-01-23 11:00:00,21.88,22.16,21.88,22.1,9200.0,17.1686,17.3883,17.1686,17.3412,9200.0
2009-01-23 11:10:00,22.1,22.24,22.03,22.18,7200.0,17.3412,17.4511,17.2863,17.404,7200.0
2009-01-23 11:20:00,22.24,22.36,22.17,22.17,12500.0,17.4511,17.5453,17.3962,17.3962,12500.0
2009-01-23 11:30:00,22.16,22.25,22.04,22.19,5600.0,17.3883,17.4589,17.2942,17.4119,5600.0
2009-01-23 11:40:00,22.22,22.3,22.11,22.21,6500.0,17.4354,17.4982,17.3491,17.4276,6500.0
2009-01-23 11:50:00,22.21,22.28,22.05,22.09,5300.0,17.4276,17.4825,17.302,17.3334,5300.0
2009-01-23 12:00:00,22.1,22.16,22.08,22.08,4900.0,17.3412,17.3883,17.3256,17.3256,4900.0
2009-01-23 12:10:00,22.1,22.25,22.1,22.22,5300.0,17.3412,17.4589,17.3412,17.4354,5300.0
2009-01-23 12:20:00,22.21,22.42,22.21,22.36,6100.0,17.4276,17.5923,17.4276,17.5453,6100.0
2009-01-23 12:30:00,22.32,22.32,22.12,22.12,5800.0,17.5139,17.5139,17.3569,17.3569,5800.0
2009-01-23 12:40:00,22.07,22.36,22.07,22.33,3800.0,17.3177,17.5453,17.3177,17.5217,3800.0
2009-01-23 12:50:00,22.36,22.39,22.14,22.28,6600.0,17.5453,17.5688,17.3726,17.4825,6600.0
2009-01-23 13:00:00,22.21,22.38,22.21,22.3,7600.0,17.4276,17.561,17.4276,17.4982,7600.0
2009-01-23 13:10:00,22.31,22.59,22.27,22.57,8500.0,17.506,17.7257,17.4746,17.71,8500.0
2009-01-23 13:20:00,22.58,22.6,22.41,22.41,7900.0,17.7179,17.7336,17.5845,17.5845,7900.0
2009-01-23 13:30:00,22.39,22.56,22.37,22.49,5300.0,17.5688,17.7022,17.5531,17.6473,5300.0
2009-01-23 13:40:00,22.49,22.64,22.47,22.61,3800.0,17.6473,17.765,17.6316,17.7414,3800.0
2009-01-23 13:50:00,22.58,22.65,22.45,22.65,6500.0,17.7179,17.7728,17.6159,17.7728,6500.0
2009-01-23 14:00:00,22.72,22.75,22.53,22.61,9500.0,17.8277,17.8513,17.6787,17.7414,9500.0
2009-01-23 14:10:00,22.52,22.55,22.41,22.47,6800.0,17.6708,17.6944,17.5845,17.6316,6800.0
2009-01-23 14:20:00,22.44,22.62,22.36,22.41,11500.0,17.608,17.7493,17.5453,17.5845,11500.0
2009-01-23 14:30:00,22.43,22.44,22.16,22.25,12400.0,17.6002,17.608,17.3883,17.4589,12400.0
2009-01-23 14:40:00,22.26,22.44,22.15,22.42,17800.0,17.4668,17.608,17.3805,17.5923,17800.0
2009-01-23 14:50:00,22.39,22.4,22.03,22.17,14100.0,17.5688,17.5766,17.2863,17.3962,14100.0
2009-01-23 15:00:00,22.16,22.39,22.08,22.19,31100.0,17.3883,17.5688,17.3256,17.4119,31100.0
2009-01-23 15:10:00,22.19,22.42,22.16,22.26,36200.0,17.4119,17.5923,17.3883,17.4668,36200.0
2009-01-23 15:20:00,22.25,22.44,22.23,22.26,21100.0,17.4589,17.608,17.4433,17.4668,21100.0
2009-01-23 15:30:00,22.28,22.46,22.24,22.39,37300.0,17.4825,17.6237,17.4511,17.5688,37300.0
2009-01-23 15:40:00,22.4,22.54,22.34,22.53,41700.0,17.5766,17.6865,17.5296,17.6787,41700.0
2009-01-23 15:50:00,22.56,22.63,22.41,22.43,74100.0,17.7022,17.7571,17.5845,17.6002,74100.0
2009-01-26 09:30:00,22.37,22.53,22.24,22.45,11900.0,17.5531,17.6787,17.4511,17.6159,11900.0
2009-01-26 09:40:00,22.46,22.92,22.46,22.69,22000.0,17.6237,17.9847,17.6237,17.8042,22000.0
2009-01-26 09:50:00,22.67,22.98,22.67,22.95,19500.0,17.7885,18.0318,17.7885,18.0082,19500.0
2009-01-26 10:00:00,22.9,23.36,22.9,23.02,32600.0,17.969,18.3299,17.969,18.0631,32600.0
2009-01-26 10:10:00,23.06,23.18,23.04,23.17,11300.0,18.0945,18.1887,18.0788,18.1808,11300.0
2009-01-26 10:20:00,23.18,23.28,23.08,23.12,9300.0,18.1887,18.2672,18.1102,18.1416,9300.0
2009-01-26 10:30:00,23.12,23.38,23.12,23.25,28300.0,18.1416,18.3456,18.1416,18.2436,28300.0
2009-01-26 10:40:00,23.25,23.48,23.24,23.47,31900.0,18.2436,18.4241,18.2358,18.4162,31900.0
2009-01-26 10:50:00,23.42,23.56,23.35,23.39,21600.0,18.377,18.4869,18.3221,18.3535,21600.0
2009-01-26 11:00:00,23.39,23.63,23.33,23.42,24200.0,18.3535,18.5418,18.3064,18.377,24200.0
2009-01-26 11:10:00,23.42,23.42,23.2,23.23,27600.0,18.377,18.377,18.2044,18.2279,27600.0
2009-01-26 11:20:00,23.23,23.26,23.13,23.14,10000.0,18.2279,18.2515,18.1495,18.1573,10000.0
2009-01-26 11:30:00,23.18,23.26,23.11,23.16,7300.0,18.1887,18.2515,18.1338,18.173,7300.0
2009-01-26 11:40:00,23.14,23.14,22.73,22.73,45300.0,18.1573,18.1573,17.8356,17.8356,45300.0
2009-01-26 11:50:00,22.78,22.79,22.7,22.76,9500.0,17.8748,17.8827,17.8121,17.8591,9500.0
2009-01-26 12:00:00,22.74,22.96,22.74,22.94,16800.0,17.8434,18.0161,17.8434,18.0004,16800.0
2009-01-26 12:10:00,22.91,22.91,22.81,22.87,11600.0,17.9768,17.9768,17.8984,17.9454,11600.0
2009-01-26 12:20:00,22.86,23.0,22.84,22.92,19700.0,17.9376,18.0475,17.9219,17.9847,19700.0
2009-01-26 12:30:00,22.89,22.93,22.68,22.84,10700.0,17.9611,17.9925,17.7964,17.9219,10700.0
2009-01-26 12:40:00,22.84,22.91,22.75,22.8,13600.0,17.9219,17.9768,17.8513,17.8905,13600.0
2009-01-26 12:50:00,22.8,22.9,22.66,22.7,17900.0,17.8905,17.969,17.7807,17.8121,17900.0
2009-01-26 13:00:00,22.74,22.8,22.55,22.68,14200.0,17.8434,17.8905,17.6944,17.7964,14200.0
2009-01-26 13:10:00,22.69,22.76,22.6,22.63,14500.0,17.8042,17.8591,17.7336,17.7571,14500.0
2009-01-26 13:20:00,22.6,22.76,22.54,22.73,18800.0,17.7336,17.8591,17.6865,17.8356,18800.0
2009-01-26 13:30:00,22.72,22.74,22.46,22.57,14500.0,17.8277,17.8434,17.6237,17.71,14500.0
2009-01-26 13:40:00,22.56,22.82,22.53,22.58,14900.0,17.7022,17.9062,17.6787,17.7179,14900.0
2009-01-26 13:50:00,22.55,22.63,22.49,22.61,14800.0,17.6944,17.7571,17.6473,17.7414,14800.0
2009-01-26 14:00:00,22.56,22.6,22.31,22.41,14800.0,17.7022,17.7336,17.506,17.5845,14800.0
2009-01-26 14:10:00,22.42,22.44,22.26,22.3,13800.0,17.5923,17.608,17.4668,17.4982,13800.0
2009-01-26 14:20:00,22.32,22.53,22.28,22.39,24700.0,17.5139,17.6787,17.4825,17.5688,24700.0
2009-01-26 14:30:00,22.35,22.55,22.33,22.41,19200.0,17.5374,17.6944,17.5217,17.5845,19200.0
2009-01-26 14:40:00,22.43,22.64,22.31,22.62,16300.0,17.6002,17.765,17.506,17.7493,16300.0
2009-01-26 14:50:00,22.63,22.83,22.55,22.76,13700.0,17.7571,17.9141,17.6944,17.8591,13700.0
2009-01-26 15:00:00,22.79,22.93,22.78,22.89,17100.0,17.8827,17.9925,17.8748,17.9611,17100.0
2009-01-26 15:10:00,22.91,22.94,22.63,22.68,51600.0,17.9768,18.0004,17.7571,17.7964,51600.0
2009-01-26 15:20:00,22.7,22.8,22.51,22.64,98300.0,17.8121,17.8905,17.663,17.765,98300.0
2009-01-26 15:30:00,22.66,22.73,22.45,22.46,113600.0,17.7807,17.8356,17.6159,17.6237,113600.0
2009-01-26 15:40:00,22.43,22.72,22.28,22.64,107400.0,17.6002,17.8277,17.4825,17.765,107400.0
2009-01-26 15:50:00,22.64,22.66,22.43,22.44,93300.0,17.765,17.7807,17.6002,17.608,93300.0
2009-01-27 09:30:00,21.51,22.82,20.33,21.32,82700.0,16.8783,17.9062,15.9524,16.7292,82700.0
2009-01-27 09:40:00,21.33,21.66,20.67,20.86,110400.0,16.7371,16.996,16.2192,16.3683,110400.0
2009-01-27 09:50:00,20.91,21.56,20.61,21.43,128100.0,16.4075,16.9175,16.1721,16.8155,128100.0
2009-01-27 10:00:00,21.43,21.54,20.7,20.82,79900.0,16.8155,16.9018,16.2427,16.3369,79900.0
2009-01-27 10:10:00,20.84,21.03,20.79,20.85,22800.0,16.3526,16.5016,16.3133,16.3604,22800.0
2009-01-27 10:20:00,20.82,21.0,20.81,20.88,28500.0,16.3369,16.4781,16.329,16.3839,28500.0
2009-01-27 10:30:00,20.89,20.9,20.66,20.77,44900.0,16.3918,16.3996,16.2113,16.2976,44900.0
2009-01-27 10:40:00,20.78,20.85,20.65,20.8,44800.0,16.3055,16.3604,16.2035,16.3212,44800.0
2009-01-27 10:50:00,20.8,21.14,20.79,21.14,26000.0,16.3212,16.588,16.3133,16.588,26000.0
2009-01-27 11:00:00,21.13,21.31,21.07,21.27,15300.0,16.5801,16.7214,16.533,16.69,15300.0
2009-01-27 11:10:00,21.3,21.42,21.23,21.36,13400.0,16.7135,16.8077,16.6586,16.7606,13400.0
2009-01-27 11:20:00,21.37,21.47,21.37,21.43,14400.0,16.7684,16.8469,16.7684,16.8155,14400.0
2009-01-27 11:30:00,21.44,21.48,21.27,21.42,20200.0,16.8234,16.8548,16.69,16.8077,20200.0
2009-01-27 11:40:00,21.4,21.4,21.2,21.27,17500.0,16.792,16.792,16.635,16.69,17500.0
2009-01-27 11:50:00,21.29,21.29,20.97,20.97,41100.0,16.7057,16.7057,16.4546,16.4546,41100.0
2009-01-27 12:00:00,21.0,21.13,20.93,21.06,44300.0,16.4781,16.5801,16.4232,16.5252,44300.0
2009-01-27 12:10:00,21.07,21.23,21.03,21.21,36400.0,16.533,16.6586,16.5016,16.6429,36400.0
2009-01-27 12:20:00,21.22,21.29,21.13,21.25,42900.0,16.6507,16.7057,16.5801,16.6743,42900.0
2009-01-27 12:30:00,21.28,21.3,21.11,21.15,36200.0,16.6978,16.7135,16.5644,16.5958,36200.0
2009-01-27 12:40:00,21.18,21.25,21.03,21.03,30400.0,16.6193,16.6743,16.5016,16.5016,30400.0
2009-01-27 12:50:00,21.03,21.15,21.0,21.1,28100.0,16.5016,16.5958,16.4781,16.5566,28100.0
2009-01-27 13:00:00,21.09,21.13,20.86,20.89,28100.0,16.5487,16.5801,16.3683,16.3918,28100.0
2009-01-27 13:10:00,20.92,21.04,20.86,20.95,18700.0,16.4153,16.5095,16.3683,16.4389,18700.0
2009-01-27 13:20:00,20.96,21.13,20.75,20.78,30100.0,16.4467,16.5801,16.2819,16.3055,30100.0
2009-01-27 13:30:00,20.77,20.81,20.7,20.75,19500.0,16.2976,16.329,16.2427,16.2819,19500.0
2009-01-27 13:40:00,20.79,20.89,20.6,20.68,25600.0,16.3133,16.3918,16.1642,16.227,25600.0
2009-01-27 13:50:00,20.66,20.68,20.5,20.51,13200.0,16.2113,16.227,16.0858,16.0936,13200.0
2009-01-27 14:00:00,20.5,20.57,20.32,20.41,20500.0,16.0858,16.1407,15.9445,16.0152,20500.0
2009-01-27 14:10:00,20.39,20.55,20.36,20.52,21400.0,15.9995,16.125,15.9759,16.1015,21400.0
2009-01-27 14:20:00,20.53,20.67,20.47,20.62,35900.0,16.1093,16.2192,16.0622,16.1799,35900.0
2009-01-27 14:30:00,20.62,20.89,20.57,20.88,31500.0,16.1799,16.3918,16.1407,16.3839,31500.0
2009-01-27 14:40:00,20.86,21.08,20.85,20.98,67800.0,16.3683,16.5409,16.3604,16.4624,67800.0
2009-01-27 14:50:00,20.97,21.17,20.96,21.07,25500.0,16.4546,16.6115,16.4467,16.533,25500.0
2009-01-27 15:00:00,21.08,21.13,20.88,21.04,34900.0,16.5409,16.5801,16.3839,16.5095,34900.0
2009-01-27 15:10:00,21.07,21.09,20.96,21.01,18400.0,16.533,16.5487,16.4467,16.486,18400.0
2009-01-27 15:20:00,21.01,21.28,21.0,21.16,45200.0,16.486,16.6978,16.4781,16.6037,45200.0
2009-01-27 15:30:00,21.14,21.18,21.04,21.18,32500.0,16.588,16.6193,16.5095,16.6193,32500.0
2009-01-27 15:40:00,21.15,21.21,21.08,21.16,55400.0,16.5958,16.6429,16.5409,16.6037,55400.0
2009-01-27 15:50:00,21.15,21.28,21.13,21.26,109000.0,16.5958,16.6978,16.5801,16.6821,109000.0
2009-01-28 09:30:00,22.06,22.06,21.59,21.79,21900.0,17.3099,17.3099,16.9411,17.098,21900.0
2009-01-28 09:40:00,21.77,22.11,21.67,22.07,43100.0,17.0823,17.3491,17.0038,17.3177,43100.0
2009-01-28 09:50:00,22.07,22.17,22.06,22.16,34200.0,17.3177,17.3962,17.3099,17.3883,34200.0
2009-01-28 10:00:00,22.14,22.57,22.14,22.52,52000.0,17.3726,17.71,17.3726,17.6708,52000.0
2009-01-28 10:10:00,22.51,22.53,22.34,22.46,19600.0,17.663,17.6787,17.5296,17.6237,19600.0
2009-01-28 10:20:00,22.44,22.48,22.41,22.48,11000.0,17.608,17.6394,17.5845,17.6394,11000.0
2009-01-28 10:30:00,22.48,22.62,22.43,22.52,33200.0,17.6394,17.7493,17.6002,17.6708,33200.0
2009-01-28 10:40:00,22.54,22.54,22.4,22.4,22500.0,17.6865,17.6865,17.5766,17.5766,22500.0
2009-01-28 10:50:00,22.41,22.45,22.36,22.44,13400.0,17.5845,17.6159,17.5453,17.608,13400.0
2009-01-28 11:00:00,22.44,22.55,22.39,22.55,17800.0,17.608,17.6944,17.5688,17.6944,17800.0
2009-01-28 11:10:00,22.55,22.57,22.34,22.52,40600.0,17.6944,17.71,17.5296,17.6708,40600.0
2009-01-28 11:20:00,22.54,22.73,22.52,22.61,22300.0,17.6865,17.8356,17.6708,17.7414,22300.0
2009-01-28 11:30:00,22.63,22.76,22.62,22.72,38400.0,17.7571,17.8591,17.7493,17.8277,38400.0
2009-01-28 11:40:00,22.72,22.95,22.71,22.95,37700.0,17.8277,18.0082,17.8199,18.0082,37700.0
2009-01-28 11:50:00,22.94,23.03,22.88,22.92,15500.0,18.0004,18.071,17.9533,17.9847,15500.0
2009-01-28 12:00:00,22.91,23.0,22.87,22.9,12500.0,17.9768,18.0475,17.9454,17.969,12500.0
2009-01-28 12:10:00,22.91,23.0,22.89,22.96,10100.0,17.9768,18.0475,17.9611,18.0161,10100.0
2009-01-28 12:20:00,22.96,23.0,22.92,22.98,16700.0,18.0161,18.0475,17.9847,18.0318,16700.0
2009-01-28 12:30:00,22.96,22.96,22.89,22.92,10000.0,18.0161,18.0161,17.9611,17.9847,10000.0
2009-01-28 12:40:00,22.91,22.94,22.87,22.93,5700.0,17.9768,18.0004,17.9454,17.9925,5700.0
2009-01-28 12:50:00,22.93,22.94,22.88,22.88,4700.0,17.9925,18.0004,17.9533,17.9533,4700.0
2009-01-28 13:00:00,22.9,22.99,22.83,22.94,8000.0,17.969,18.0396,17.9141,18.0004,8000.0
2009-01-28 13:10:00,22.98,22.98,22.91,22.93,5400.0,18.0318,18.0318,17.9768,17.9925,5400.0
2009-01-28 13:20:00,22.9,23.0,22.89,23.0,18700.0,17.969,18.0475,17.9611,18.0475,18700.0
2009-01-28 13:30:00,23.01,23.14,22.99,23.12,20800.0,18.0553,18.1573,18.0396,18.1416,20800.0
2009-01-28 13:40:00,23.1,23.21,23.07,23.15,28700.0,18.1259,18.2122,18.1024,18.1652,28700.0
2009-01-28 13:50:00,23.14,23.2,22.98,23.01,21700.0,18.1573,18.2044,18.0318,18.0553,21700.0
2009-01-28 14:00:00,23.02,23.07,22.98,22.98,9700.0,18.0631,18.1024,18.0318,18.0318,9700.0
2009-01-28 14:10:00,23.02,23.13,22.83,23.1,69100.0,18.0631,18.1495,17.9141,18.1259,69100.0
2009-01-28 14:20:00,23.11,23.13,22.8,23.0,44200.0,18.1338,18.1495,17.8905,18.0475,44200.0
2009-01-28 14:30:00,23.04,23.06,22.84,22.91,28300.0,18.0788,18.0945,17.9219,17.9768,28300.0
2009-01-28 14:40:00,22.92,23.06,22.9,23.06,25400.0,17.9847,18.0945,17.969,18.0945,25400.0
2009-01-28 14:50:00,23.03,23.14,22.95,23.12,26400.0,18.071,18.1573,18.0082,18.1416,26400.0
2009-01-28 15:00:00,23.15,23.16,22.79,22.96,37900.0,18.1652,18.173,17.8827,18.0161,37900.0
2009-01-28 15:10:00,22.94,23.0,22.81,22.98,38600.0,18.0004,18.0475,17.8984,18.0318,38600.0
2009-01-28 15:20:00,22.98,23.03,22.77,22.88,43100.0,18.0318,18.071,17.867,17.9533,43100.0
2009-01-28 15:30:00,22.89,22.92,22.75,22.88,54000.0,17.9611,17.9847,17.8513,17.9533,54000.0
2009-01-28 15:40:00,22.88,23.04,22.87,23.03,55200.0,17.9533,18.0788,17.9454,18.071,55200.0
2009-01-28 15:50:00,23.04,23.06,22.89,22.96,114400.0,18.0788,18.0945,17.9611,18.0161,114400.0
2009-01-29 09:30:00,22.55,22.58,22.1,22.1,18600.0,17.6944,17.7179,17.3412,17.3412,18600.0
2009-01-29 09:40:00,22.15,22.46,22.1,22.3,27900.0,17.3805,17.6237,17.3412,17.4982,27900.0
2009-01-29 09:50:00,22.29,22.33,22.12,22.2,15200.0,17.4903,17.5217,17.3569,17.4197,15200.0
2009-01-29 10:00:00,22.21,22.21,22.05,22.12,15600.0,17.4276,17.4276,17.302,17.3569,15600.0
2009-01-29 10:10:00,22.13,22.32,22.03,22.31,10500.0,17.3648,17.5139,17.2863,17.506,10500.0
2009-01-29 10:20:00,22.3,22.49,22.24,22.49,178400.0,17.4982,17.6473,17.4511,17.6473,178400.0
2009-01-29 10:30:00,22.43,22.48,22.33,22.46,23400.0,17.6002,17.6394,17.5217,17.6237,23400.0
2009-01-29 10:40:00,22.46,22.56,22.38,22.49,17600.0,17.6237,17.7022,17.561,17.6473,17600.0
2009-01-29 10:50:00,22.53,22.84,22.48,22.81,70600.0,17.6787,17.9219,17.6394,17.8984,70600.0
2009-01-29 11:00:00,22.76,22.83,22.67,22.77,29300.0,17.8591,17.9141,17.7885,17.867,29300.0
2009-01-29 11:10:00,22.78,23.11,22.78,22.96,54900.0,17.8748,18.1338,17.8748,18.0161,54900.0
2009-01-29 11:20:00,22.96,23.04,22.76,22.76,24100.0,18.0161,18.0788,17.8591,17.8591,24100.0
2009-01-29 11:30:00,22.75,22.91,22.69,22.85,25100.0,17.8513,17.9768,17.8042,17.9298,25100.0
2009-01-29 11:40:00,22.84,22.88,22.68,22.78,60600.0,17.9219,17.9533,17.7964,17.8748,60600.0
2009-01-29 11:50:00,22.78,22.85,22.64,22.67,34000.0,17.8748,17.9298,17.765,17.7885,34000.0
2009-01-29 12:00:00,22.63,22.68,22.42,22.54,19400.0,17.7571,17.7964,17.5923,17.6865,19400.0
2009-01-29 12:10:00,22.53,22.71,22.53,22.7,8700.0,17.6787,17.8199,17.6787,17.8121,8700.0
2009-01-29 12:20:00,22.69,22.77,22.68,22.77,8900.0,17.8042,17.867,17.7964,17.867,8900.0
2009-01-29 12:30:00,22.79,22.81,22.68,22.69,9600.0,17.8827,17.8984,17.7964,17.8042,9600.0
2009-01-29 12:40:00,22.67,22.78,22.63,22.71,19700.0,17.7885,17.8748,17.7571,17.8199,19700.0
2009-01-29 12:50:00,22.7,22.73,22.63,22.71,24100.0,17.8121,17.8356,17.7571,17.8199,24100.0
2009-01-29 13:00:00,22.66,22.8,22.63,22.71,20100.0,17.7807,17.8905,17.7571,17.8199,20100.0
2009-01-29 13:10:00,22.7,22.83,22.68,22.82,17500.0,17.8121,17.9141,17.7964,17.9062,17500.0
2009-01-29 13:20:00,22.77,22.91,22.69,22.88,23700.0,17.867,17.9768,17.8042,17.9533,23700.0
2009-01-29 13:30:00,22.88,22.9,22.79,22.84,23500.0,17.9533,17.969,17.8827,17.9219,23500.0
2009-01-29 13:40:00,22.84,22.98,22.83,22.88,22100.0,17.9219,18.0318,17.9141,17.9533,22100.0
2009-01-29 13:50:00,22.86,22.87,22.75,22.86,24300.0,17.9376,17.9454,17.8513,17.9376,24300.0
2009-01-29 14:00:00,22.86,22.99,22.79,22.95,35700.0,17.9376,18.0396,17.8827,18.0082,35700.0
2009-01-29 14:10:00,22.95,22.97,22.87,22.95,23100.0,18.0082,18.0239,17.9454,18.0082,23100.0
2009-01-29 14:20:00,22.97,22.97,22.78,22.86,15300.0,18.0239,18.0239,17.8748,17.9376,15300.0
2009-01-29 14:30:00,22.85,22.89,22.77,22.8,16900.0,17.9298,17.9611,17.867,17.8905,16900.0
2009-01-29 14:40:00,22.8,22.88,22.67,22.71,15500.0,17.8905,17.9533,17.7885,17.8199,15500.0
2009-01-29 14:50:00,22.7,22.76,22.63,22.65,21600.0,17.8121,17.8591,17.7571,17.7728,21600.0
2009-01-29 15:00:00,22.66,22.81,22.66,22.74,17500.0,17.7807,17.8984,17.7807,17.8434,17500.0
2009-01-29 15:10:00,22.74,22.74,22.62,22.62,21800.0,17.8434,17.8434,17.7493,17.7493,21800.0
2009-01-29 15:20:00,22.62,22.65,22.49,22.52,21400.0,17.7493,17.7728,17.6473,17.6708,21400.0
2009-01-29 15:30:00,22.54,22.59,22.48,22.5,80800.0,17.6865,17.7257,17.6394,17.6551,80800.0
2009-01-29 15:40:00,22.53,22.64,22.48,22.54,62600.0,17.6787,17.765,17.6394,17.6865,62600.0
2009-01-29 15:50:00,22.56,22.58,22.44,22.51,100900.0,17.7022,17.7179,17.608,17.663,100900.0
2009-01-30 09:30:00,22.78,23.1,22.6,22.83,29900.0,17.8748,18.1259,17.7336,17.9141,29900.0
2009-01-30 09:40:00,22.79,22.79,22.55,22.58,19700.0,17.8827,17.8827,17.6944,17.7179,19700.0
2009-01-30 09:50:00,22.58,22.62,22.19,22.19,25400.0,17.7179,17.7493,17.4119,17.4119,25400.0
2009-01-30 10:00:00,22.19,22.36,22.18,22.3,21600.0,17.4119,17.5453,17.404,17.4982,21600.0
2009-01-30 10:10:00,22.29,22.3,22.2,22.22,12700.0,17.4903,17.4982,17.4197,17.4354,12700.0
2009-01-30 10:20:00,22.22,22.37,22.17,22.17,15600.0,17.4354,17.5531,17.3962,17.3962,15600.0
2009-01-30 10:30:00,22.17,22.34,22.11,22.29,15400.0,17.3962,17.5296,17.3491,17.4903,15400.0
2009-01-30 10:40:00,22.31,22.38,22.29,22.33,12900.0,17.506,17.561,17.4903,17.5217,12900.0
2009-01-30 10:50:00,22.35,22.37,22.27,22.32,10500.0,17.5374,17.5531,17.4746,17.5139,10500.0
2009-01-30 11:00:00,22.31,22.35,22.22,22.25,7900.0,17.506,17.5374,17.4354,17.4589,7900.0
2009-01-30 11:10:00,22.29,22.31,22.1,22.1,14600.0,17.4903,17.506,17.3412,17.3412,14600.0
2009-01-30 11:20:00,22.1,22.22,22.02,22.15,17500.0,17.3412,17.4354,17.2785,17.3805,17500.0
2009-01-30 11:30:00,22.15,22.23,22.11,22.11,11700.0,17.3805,17.4433,17.3491,17.3491,11700.0
2009-01-30 11:40:00,22.11,22.18,22.05,22.15,18800.0,17.3491,17.404,17.302,17.3805,18800.0
2009-01-30 11:50:00,22.15,22.16,22.01,22.01,13400.0,17.3805,17.3883,17.2706,17.2706,13400.0
2009-01-30 12:00:00,22.04,22.07,21.94,22.06,13000.0,17.2942,17.3177,17.2157,17.3099,13000.0
2009-01-30 12:10:00,22.1,22.22,22.1,22.16,12300.0,17.3412,17.4354,17.3412,17.3883,12300.0
2009-01-30 12:20:00,22.14,22.26,22.14,22.22,9700.0,17.3726,17.4668,17.3726,17.4354,9700.0
2009-01-30 12:30:00,22.21,22.27,22.16,22.25,22900.0,17.4276,17.4746,17.3883,17.4589,22900.0
2009-01-30 12:40:00,22.23,22.3,22.22,22.3,4000.0,17.4433,17.4982,17.4354,17.4982,4000.0
2009-01-30 12:50:00,22.28,22.35,22.25,22.35,6500.0,17.4825,17.5374,17.4589,17.5374,6500.0
2009-01-30 13:00:00,22.4,22.54,22.35,22.52,9100.0,17.5766,17.6865,17.5374,17.6708,9100.0
2009-01-30 13:10:00,22.52,22.55,22.38,22.43,10300.0,17.6708,17.6944,17.561,17.6002,10300.0
2009-01-30 13:20:00,22.46,22.49,22.3,22.46,33400.0,17.6237,17.6473,17.4982,17.6237,33400.0
2009-01-30 13:30:00,22.51,22.51,22.22,22.27,23800.0,17.663,17.663,17.4354,17.4746,23800.0
2009-01-30 13:40:00,22.22,22.33,22.15,22.31,23200.0,17.4354,17.5217,17.3805,17.506,23200.0
2009-01-30 13:50:00,22.29,22.39,22.19,22.32,11700.0,17.4903,17.5688,17.4119,17.5139,11700.0
2009-01-30 14:00:00,22.3,22.4,22.24,22.26,19300.0,17.4982,17.5766,17.4511,17.4668,19300.0
2009-01-30 14:10:00,22.25,22.39,22.21,22.27,13900.0,17.4589,17.5688,17.4276,17.4746,13900.0
2009-01-30 14:20:00,22.27,22.49,22.27,22.43,21300.0,17.4746,17.6473,17.4746,17.6002,21300.0
2009-01-30 14:30:00,22.4,22.44,22.3,22.33,20100.0,17.5766,17.608,17.4982,17.5217,20100.0
2009-01-30 14:40:00,22.31,22.35,22.24,22.35,19500.0,17.506,17.5374,17.4511,17.5374,19500.0
2009-01-30 14:50:00,22.33,22.36,22.15,22.31,35800.0,17.5217,17.5453,17.3805,17.506,35800.0
2009-01-30 15:00:00,22.32,22.37,22.18,22.2,38300.0,17.5139,17.5531,17.404,17.4197,38300.0
2009-01-30 15:10:00,22.18,22.39,22.17,22.2,30600.0,17.404,17.5688,17.3962,17.4197,30600.0
2009-01-30 15:20:00,22.16,22.21,22.04,22.1,47600.0,17.3883,17.4276,17.2942,17.3412,47600.0
2009-01-30 15:30:00,22.06,22.23,22.03,22.23,68700.0,17.3099,17.4433,17.2863,17.4433,68700.0
2009-01-30 15:40:00,22.2,22.37,22.14,22.29,88100.0,17.4197,17.5531,17.3726,17.4903,88100.0
2009-01-30 15:50:00,22.27,22.31,22.18,22.25,83300.0,17.4746,17.506,17.404,17.4589,83300.0
2009-02-02 09:30:00,21.87,22.21,21.66,22.15,19200.0,17.1608,17.4276,16.996,17.3805,19200.0
2009-02-02 09:40:00,22.12,22.28,22.05,22.28,27900.0,17.3569,17.4825,17.302,17.4825,27900.0
2009-02-02 09:50:00,22.29,22.38,22.1,22.25,19400.0,17.4903,17.561,17.3412,17.4589,19400.0
2009-02-02 10:00:00,22.29,22.53,22.23,22.51,17800.0,17.4903,17.6787,17.4433,17.663,17800.0
2009-02-02 10:10:00,22.49,22.68,22.39,22.64,21700.0,17.6473,17.7964,17.5688,17.765,21700.0
2009-02-02 10:20:00,22.61,22.91,22.59,22.68,25100.0,17.7414,17.9768,17.7257,17.7964,25100.0
2009-02-02 10:30:00,22.67,22.83,22.54,22.72,19300.0,17.7885,17.9141,17.6865,17.8277,19300.0
2009-02-02 10:40:00,22.72,22.73,22.47,22.52,11500.0,17.8277,17.8356,17.6316,17.6708,11500.0
2009-02-02 10:50:00,22.51,22.55,22.41,22.53,9100.0,17.663,17.6944,17.5845,17.6787,9100.0
2009-02-02 11:00:00,22.51,22.51,22.24,22.27,29600.0,17.663,17.663,17.4511,17.4746,29600.0
2009-02-02 11:10:00,22.26,22.31,22.12,22.27,19600.0,17.4668,17.506,17.3569,17.4746,19600.0
2009-02-02 11:20:00,22.23,22.24,22.03,22.13,17600.0,17.4433,17.4511,17.2863,17.3648,17600.0
2009-02-02 11:30:00,22.14,22.27,22.08,22.08,25600.0,17.3726,17.4746,17.3256,17.3256,25600.0
2009-02-02 11:40:00,22.08,22.16,21.98,22.11,27700.0,17.3256,17.3883,17.2471,17.3491,27700.0
2009-02-02 11:50:00,22.12,22.19,21.96,22.07,40900.0,17.3569,17.4119,17.2314,17.3177,40900.0
2009-02-02 12:00:00,22.06,22.23,22.01,22.02,24700.0,17.3099,17.4433,17.2706,17.2785,24700.0
2009-02-02 12:10:00,22.05,22.07,21.94,22.03,35300.0,17.302,17.3177,17.2157,17.2863,35300.0
2009-02-02 12:20:00,22.02,22.06,21.92,22.06,14500.0,17.2785,17.3099,17.2,17.3099,14500.0
2009-02-02 12:30:00,22.07,22.21,22.07,22.2,12200.0,17.3177,17.4276,17.3177,17.4197,12200.0
2009-02-02 12:40:00,22.21,22.33,22.12,22.28,12000.0,17.4276,17.5217,17.3569,17.4825,12000.0
2009-02-02 12:50:00,22.26,22.37,22.22,22.3,14300.0,17.4668,17.5531,17.4354,17.4982,14300.0
2009-02-02 13:00:00,22.3,22.3,22.18,22.26,13000.0,17.4982,17.4982,17.404,17.4668,13000.0
2009-02-02 13:10:00,22.25,22.25,22.07,22.09,12500.0,17.4589,17.4589,17.3177,17.3334,12500.0
2009-02-02 13:20:00,22.09,22.11,21.96,22.0,8100.0,17.3334,17.3491,17.2314,17.2628,8100.0
2009-02-02 13:30:00,22.0,22.12,21.98,22.06,6500.0,17.2628,17.3569,17.2471,17.3099,6500.0
2009-02-02 13:40:00,22.06,22.16,22.06,22.08,6500.0,17.3099,17.3883,17.3099,17.3256,6500.0
2009-02-02 13:50:00,22.07,22.07,21.88,21.9,8300.0,17.3177,17.3177,17.1686,17.1843,8300.0
2009-02-02 14:00:00,21.89,22.03,21.89,21.93,13500.0,17.1765,17.2863,17.1765,17.2079,13500.0
2009-02-02 14:10:00,21.95,22.05,21.92,22.02,11100.0,17.2235,17.302,17.2,17.2785,11100.0
2009-02-02 14:20:00,22.02,22.04,21.89,22.03,19000.0,17.2785,17.2942,17.1765,17.2863,19000.0
2009-02-02 14:30:00,22.01,22.03,21.91,21.94,19100.0,17.2706,17.2863,17.1922,17.2157,19100.0
2009-02-02 14:40:00,21.94,22.03,21.88,21.91,32800.0,17.2157,17.2863,17.1686,17.1922,32800.0
2009-02-02 14:50:00,21.89,21.93,21.83,21.87,20300.0,17.1765,17.2079,17.1294,17.1608,20300.0
2009-02-02 15:00:00,21.86,22.0,21.82,21.96,40600.0,17.1529,17.2628,17.1215,17.2314,40600.0
2009-02-02 15:10:00,21.97,22.04,21.92,21.99,84300.0,17.2392,17.2942,17.2,17.2549,84300.0
2009-02-02 15:20:00,22.0,22.04,21.91,21.97,40900.0,17.2628,17.2942,17.1922,17.2392,40900.0
2009-02-02 15:30:00,21.97,22.1,21.97,22.02,65100.0,17.2392,17.3412,17.2392,17.2785,65100.0
2009-02-02 15:40:00,22.02,22.08,21.99,22.04,57500.0,17.2785,17.3256,17.2549,17.2942,57500.0
2009-02-02 15:50:00,22.04,22.05,22.0,22.03,52300.0,17.2942,17.302,17.2628,17.2863,52300.0
2009-02-03 09:30:00,22.15,22.31,22.05,22.16,14200.0,17.3805,17.506,17.302,17.3883,14200.0
2009-02-03 09:40:00,22.18,22.5,21.99,22.37,47100.0,17.404,17.6551,17.2549,17.5531,47100.0
2009-02-03 09:50:00,22.43,22.44,22.29,22.35,9100.0,17.6002,17.608,17.4903,17.5374,9100.0
2009-02-03 10:00:00,22.36,22.49,22.21,22.4,18300.0,17.5453,17.6473,17.4276,17.5766,18300.0
2009-02-03 10:10:00,22.4,22.48,22.33,22.34,17300.0,17.5766,17.6394,17.5217,17.5296,17300.0
2009-02-03 10:20:00,22.34,22.64,22.31,22.64,21700.0,17.5296,17.765,17.506,17.765,21700.0
2009-02-03 10:30:00,22.59,22.75,22.49,22.59,19300.0,17.7257,17.8513,17.6473,17.7257,19300.0
2009-02-03 10:40:00,22.56,22.83,22.54,22.73,17000.0,17.7022,17.9141,17.6865,17.8356,17000.0
2009-02-03 10:50:00,22.78,22.81,22.64,22.73,11300.0,17.8748,17.8984,17.765,17.8356,11300.0
2009-02-03 11:00:00,22.73,22.95,22.72,22.86,14300.0,17.8356,18.0082,17.8277,17.9376,14300.0
2009-02-03 11:10:00,22.88,22.93,22.8,22.86,11700.0,17.9533,17.9925,17.8905,17.9376,11700.0
2009-02-03 11:20:00,22.85,22.88,22.72,22.72,10200.0,17.9298,17.9533,17.8277,17.8277,10200.0
2009-02-03 11:30:00,22.72,22.75,22.55,22.55,16200.0,17.8277,17.8513,17.6944,17.6944,16200.0
2009-02-03 11:40:00,22.57,22.59,22.51,22.59,5300.0,17.71,17.7257,17.663,17.7257,5300.0
2009-02-03 11:50:00,22.57,22.6,22.48,22.51,12000.0,17.71,17.7336,17.6394,17.663,12000.0
2009-02-03 12:00:00,22.51,22.65,22.51,22.55,14100.0,17.663,17.7728,17.663,17.6944,14100.0
2009-02-03 12:10:00,22.55,22.65,22.44,22.45,16600.0,17.6944,17.7728,17.608,17.6159,16600.0
2009-02-03 12:20:00,22.47,22.53,22.44,22.5,25000.0,17.6316,17.6787,17.608,17.6551,25000.0
2009-02-03 12:30:00,22.52,22.57,22.49,22.56,17700.0,17.6708,17.71,17.6473,17.7022,17700.0
2009-02-03 12:40:00,22.58,22.61,22.46,22.53,12500.0,17.7179,17.7414,17.6237,17.6787,12500.0
2009-02-03 12:50:00,22.56,22.56,22.42,22.46,17700.0,17.7022,17.7022,17.5923,17.6237,17700.0
2009-02-03 13:00:00,22.41,22.58,22.4,22.51,23400.0,17.5845,17.7179,17.5766,17.663,23400.0
2009-02-03 13:10:00,22.5,22.57,22.43,22.55,16700.0,17.6551,17.71,17.6002,17.6944,16700.0
2009-02-03 13:20:00,22.51,22.55,22.42,22.46,13600.0,17.663,17.6944,17.5923,17.6237,13600.0
2009-02-03 13:30:00,22.46,22.51,22.39,22.45,28600.0,17.6237,17.663,17.5688,17.6159,28600.0
2009-02-03 13:40:00,22.44,22.5,22.42,22.48,21000.0,17.608,17.6551,17.5923,17.6394,21000.0
2009-02-03 13:50:00,22.44,22.55,22.38,22.51,19300.0,17.608,17.6944,17.561,17.663,19300.0
2009-02-03 14:00:00,22.5,22.71,22.5,22.7,24200.0,17.6551,17.8199,17.6551,17.8121,24200.0
2009-02-03 14:10:00,22.73,22.79,22.67,22.74,24100.0,17.8356,17.8827,17.7885,17.8434,24100.0
2009-02-03 14:20:00,22.74,22.74,22.58,22.59,16600.0,17.8434,17.8434,17.7179,17.7257,16600.0
2009-02-03 14:30:00,22.61,22.78,22.61,22.72,16400.0,17.7414,17.8748,17.7414,17.8277,16400.0
2009-02-03 14:40:00,22.75,22.84,22.65,22.65,24200.0,17.8513,17.9219,17.7728,17.7728,24200.0
2009-02-03 14:50:00,22.67,22.67,22.52,22.55,25600.0,17.7885,17.7885,17.6708,17.6944,25600.0
2009-02-03 15:00:00,22.55,22.69,22.51,22.65,32600.0,17.6944,17.8042,17.663,17.7728,32600.0
2009-02-03 15:10:00,22.68,22.78,22.61,22.71,35600.0,17.7964,17.8748,17.7414,17.8199,35600.0
2009-02-03 15:20:00,22.72,22.8,22.6,22.72,34600.0,17.8277,17.8905,17.7336,17.8277,34600.0
2009-02-03 15:30:00,22.72,22.8,22.61,22.69,29200.0,17.8277,17.8905,17.7414,17.8042,29200.0
2009-02-03 15:40:00,22.69,22.81,22.66,22.74,84300.0,17.8042,17.8984,17.7807,17.8434,84300.0
2009-02-03 15:50:00,22.73,22.89,22.69,22.76,89600.0,17.8356,17.9611,17.8042,17.8591,89600.0
2009-02-04 09:30:00,22.92,23.22,22.77,23.12,11300.0,17.9847,18.2201,17.867,18.1416,11300.0
2009-02-04 09:40:00,23.15,23.29,23.15,23.23,9900.0,18.1652,18.275,18.1652,18.2279,9900.0
2009-02-04 09:50:00,23.23,23.28,23.11,23.21,16500.0,18.2279,18.2672,18.1338,18.2122,16500.0
2009-02-04 10:00:00,23.25,23.33,23.23,23.32,15700.0,18.2436,18.3064,18.2279,18.2985,15700.0
2009-02-04 10:10:00,23.33,23.4,23.28,23.34,14600.0,18.3064,18.3613,18.2672,18.3142,14600.0
2009-02-04 10:20:00,23.34,23.34,23.19,23.26,9500.0,18.3142,18.3142,18.1965,18.2515,9500.0
2009-02-04 10:30:00,23.26,23.37,23.21,23.28,28700.0,18.2515,18.3378,18.2122,18.2672,28700.0
2009-02-04 10:40:00,23.26,23.35,23.16,23.3,19900.0,18.2515,18.3221,18.173,18.2829,19900.0
2009-02-04 10:50:00,23.31,23.39,23.22,23.35,20200.0,18.2907,18.3535,18.2201,18.3221,20200.0
2009-02-04 11:00:00,23.35,23.45,23.32,23.4,8000.0,18.3221,18.4006,18.2985,18.3613,8000.0
2009-02-04 11:10:00,23.43,23.43,23.28,23.39,15300.0,18.3849,18.3849,18.2672,18.3535,15300.0
2009-02-04 11:20:00,23.37,23.56,23.37,23.43,21000.0,18.3378,18.4869,18.3378,18.3849,21000.0
2009-02-04 11:30:00,23.45,23.53,23.42,23.46,6200.0,18.4006,18.4633,18.377,18.4084,6200.0
2009-02-04 11:40:00,23.46,23.47,23.31,23.31,7800.0,18.4084,18.4162,18.2907,18.2907,7800.0
2009-02-04 11:50:00,23.32,23.49,23.31,23.46,22300.0,18.2985,18.4319,18.2907,18.4084,22300.0
2009-02-04 12:00:00,23.43,23.62,23.43,23.56,10600.0,18.3849,18.5339,18.3849,18.4869,10600.0
2009-02-04 12:10:00,23.56,23.6,23.56,23.56,4900.0,18.4869,18.5183,18.4869,18.4869,4900.0
2009-02-04 12:20:00,23.58,23.59,23.45,23.47,15800.0,18.5026,18.5104,18.4006,18.4162,15800.0
2009-02-04 12:30:00,23.48,23.56,23.48,23.52,5500.0,18.4241,18.4869,18.4241,18.4555,5500.0
2009-02-04 12:40:00,23.53,23.64,23.5,23.59,8700.0,18.4633,18.5496,18.4398,18.5104,8700.0
2009-02-04 12:50:00,23.57,23.67,23.49,23.66,33100.0,18.4947,18.5732,18.4319,18.5653,33100.0
2009-02-04 13:00:00,23.67,23.71,23.56,23.71,11400.0,18.5732,18.6046,18.4869,18.6046,11400.0
2009-02-04 13:10:00,23.7,23.74,23.63,23.64,9100.0,18.5967,18.6281,18.5418,18.5496,9100.0
2009-02-04 13:20:00,23.65,23.66,23.6,23.63,6200.0,18.5575,18.5653,18.5183,18.5418,6200.0
2009-02-04 13:30:00,23.63,23.64,23.44,23.45,15400.0,18.5418,18.5496,18.3927,18.4006,15400.0
2009-02-04 13:40:00,23.44,23.47,23.3,23.33,33000.0,18.3927,18.4162,18.2829,18.3064,33000.0
2009-02-04 13:50:00,23.33,23.38,23.19,23.3,50800.0,18.3064,18.3456,18.1965,18.2829,50800.0
2009-02-04 14:00:00,23.28,23.36,23.22,23.3,25700.0,18.2672,18.3299,18.2201,18.2829,25700.0
2009-02-04 14:10:00,23.26,23.44,23.2,23.38,30200.0,18.2515,18.3927,18.2044,18.3456,30200.0
2009-02-04 14:20:00,23.38,23.44,23.24,23.35,31000.0,18.3456,18.3927,18.2358,18.3221,31000.0
2009-02-04 14:30:00,23.35,23.39,23.22,23.39,19400.0,18.3221,18.3535,18.2201,18.3535,19400.0
2009-02-04 14:40:00,23.39,23.43,23.23,23.32,23800.0,18.3535,18.3849,18.2279,18.2985,23800.0
2009-02-04 14:50:00,23.32,23.54,23.2,23.45,34800.0,18.2985,18.4712,18.2044,18.4006,34800.0
2009-02-04 15:00:00,23.45,23.53,23.36,23.48,42900.0,18.4006,18.4633,18.3299,18.4241,42900.0
2009-02-04 15:10:00,23.52,23.55,23.3,23.42,31400.0,18.4555,18.479,18.2829,18.377,31400.0
2009-02-04 15:20:00,23.42,23.52,23.27,23.39,41700.0,18.377,18.4555,18.2593,18.3535,41700.0
2009-02-04 15:30:00,23.37,23.44,23.3,23.35,37400.0,18.3378,18.3927,18.2829,18.3221,37400.0
2009-02-04 15:40:00,23.35,23.47,23.25,23.25,42200.0,18.3221,18.4162,18.2436,18.2436,42200.0
2009-02-04 15:50:00,23.26,23.35,23.19,23.2,84600.0,18.2515,18.3221,18.1965,18.2044,84600.0
2009-02-05 09:30:00,23.06,23.4,22.92,23.32,17000.0,18.0945,18.3613,17.9847,18.2985,17000.0
2009-02-05 09:40:00,23.28,23.4,23.2,23.26,4600.0,18.2672,18.3613,18.2044,18.2515,4600.0
2009-02-05 09:50:00,23.28,23.28,22.99,23.05,12700.0,18.2672,18.2672,18.0396,18.0867,12700.0
2009-02-05 10:00:00,23.03,23.22,23.03,23.14,7900.0,18.071,18.2201,18.071,18.1573,7900.0
2009-02-05 10:10:00,23.15,23.4,23.12,23.4,19500.0,18.1652,18.3613,18.1416,18.3613,19500.0
2009-02-05 10:20:00,23.37,23.47,23.24,23.25,7300.0,18.3378,18.4162,18.2358,18.2436,7300.0
2009-02-05 10:30:00,23.21,23.39,23.13,23.35,8300.0,18.2122,18.3535,18.1495,18.3221,8300.0
2009-02-05 10:40:00,23.36,23.6,23.3,23.44,17400.0,18.3299,18.5183,18.2829,18.3927,17400.0
2009-02-05 10:50:00,23.46,23.77,23.46,23.61,14600.0,18.4084,18.6517,18.4084,18.5261,14600.0
2009-02-05 11:00:00,23.61,23.82,23.58,23.8,20600.0,18.5261,18.6909,18.5026,18.6752,20600.0
2009-02-05 11:10:00,23.81,23.83,23.71,23.76,8800.0,18.683,18.6987,18.6046,18.6438,8800.0
2009-02-05 11:20:00,23.71,23.78,23.65,23.73,5600.0,18.6046,18.6595,18.5575,18.6203,5600.0
2009-02-05 11:30:00,23.72,23.96,23.69,23.88,13900.0,18.6124,18.8007,18.5889,18.738,13900.0
2009-02-05 11:40:00,23.86,23.95,23.82,23.93,8900.0,18.7223,18.7929,18.6909,18.7772,8900.0
2009-02-05 11:50:00,23.97,24.04,23.42,24.04,19100.0,18.8086,18.8635,18.377,18.8635,19100.0
2009-02-05 12:00:00,24.05,24.19,24.05,24.12,34600.0,18.8714,18.9812,18.8714,18.9263,34600.0
2009-02-05 12:10:00,24.13,24.25,24.02,24.04,11200.0,18.9341,19.0283,18.8478,18.8635,11200.0
2009-02-05 12:20:00,24.01,24.09,23.9,23.92,16400.0,18.84,18.9027,18.7537,18.7694,16400.0
2009-02-05 12:30:00,23.92,24.06,23.9,23.98,21200.0,18.7694,18.8792,18.7537,18.8164,21200.0
2009-02-05 12:40:00,23.96,24.02,23.92,23.97,12700.0,18.8007,18.8478,18.7694,18.8086,12700.0
2009-02-05 12:50:00,23.93,24.05,23.87,24.02,12300.0,18.7772,18.8714,18.7301,18.8478,12300.0
2009-02-05 13:00:00,24.04,24.1,23.91,24.07,11100.0,18.8635,18.9106,18.7615,18.8871,11100.0
2009-02-05 13:10:00,24.06,24.13,23.9,23.95,22800.0,18.8792,18.9341,18.7537,18.7929,22800.0
2009-02-05 13:20:00,23.96,23.97,23.82,23.86,8000.0,18.8007,18.8086,18.6909,18.7223,8000.0
2009-02-05 13:30:00,23.88,23.93,23.79,23.83,16500.0,18.738,18.7772,18.6673,18.6987,16500.0
2009-02-05 13:40:00,23.81,23.95,23.77,23.87,8500.0,18.683,18.7929,18.6517,18.7301,8500.0
2009-02-05 13:50:00,23.86,23.88,23.76,23.78,10000.0,18.7223,18.738,18.6438,18.6595,10000.0
2009-02-05 14:00:00,23.8,24.02,23.8,23.94,9800.0,18.6752,18.8478,18.6752,18.785,9800.0
2009-02-05 14:10:00,23.97,23.98,23.86,23.93,7200.0,18.8086,18.8164,18.7223,18.7772,7200.0
2009-02-05 14:20:00,23.99,24.14,23.97,24.13,14200.0,18.8243,18.942,18.8086,18.9341,14200.0
2009-02-05 14:30:00,24.13,24.18,24.0,24.08,21500.0,18.9341,18.9734,18.8321,18.8949,21500.0
2009-02-05 14:40:00,24.05,24.06,23.87,23.88,30800.0,18.8714,18.8792,18.7301,18.738,30800.0
2009-02-05 14:50:00,23.87,23.9,23.68,23.77,23100.0,18.7301,18.7537,18.581,18.6517,23100.0
2009-02-05 15:00:00,23.78,23.9,23.63,23.84,44500.0,18.6595,18.7537,18.5418,18.7066,44500.0
2009-02-05 15:10:00,23.83,23.89,23.76,23.83,20000.0,18.6987,18.7458,18.6438,18.6987,20000.0
2009-02-05 15:20:00,23.82,24.04,23.82,24.0,23700.0,18.6909,18.8635,18.6909,18.8321,23700.0
2009-02-05 15:30:00,24.03,24.1,23.87,23.9,35600.0,18.8557,18.9106,18.7301,18.7537,35600.0
2009-02-05 15:40:00,23.94,24.06,23.94,23.95,47500.0,18.785,18.8792,18.785,18.7929,47500.0
2009-02-05 15:50:00,23.95,23.99,23.85,23.86,76900.0,18.7929,18.8243,18.7144,18.7223,76900.0
2009-02-06 09:30:00,24.03,24.57,23.89,24.29,13800.0,18.8557,19.2794,18.7458,19.0597,13800.0
2009-02-06 09:40:00,24.33,24.72,24.33,24.55,27500.0,19.0911,19.3971,19.0911,19.2637,27500.0
2009-02-06 09:50:00,24.59,24.59,24.3,24.3,44700.0,19.2951,19.2951,19.0675,19.0675,44700.0
2009-02-06 10:00:00,24.32,24.4,24.08,24.14,16600.0,19.0832,19.146,18.8949,18.942,16600.0
2009-02-06 10:10:00,24.1,24.26,24.04,24.04,21700.0,18.9106,19.0361,18.8635,18.8635,21700.0
2009-02-06 10:20:00,24.03,24.26,23.96,24.23,15100.0,18.8557,19.0361,18.8007,19.0126,15100.0
2009-02-06 10:30:00,24.23,24.33,24.09,24.1,15800.0,19.0126,19.0911,18.9027,18.9106,15800.0
2009-02-06 10:40:00,24.1,24.1,23.93,23.96,20700.0,18.9106,18.9106,18.7772,18.8007,20700.0
2009-02-06 10:50:00,23.94,24.0,23.94,23.96,9400.0,18.785,18.8321,18.785,18.8007,9400.0
2009-02-06 11:00:00,23.96,24.06,23.92,24.0,31000.0,18.8007,18.8792,18.7694,18.8321,31000.0
2009-02-06 11:10:00,24.0,24.05,23.97,24.0,32000.0,18.8321,18.8714,18.8086,18.8321,32000.0
2009-02-06 11:20:00,23.99,24.0,23.94,23.99,15100.0,18.8243,18.8321,18.785,18.8243,15100.0
2009-02-06 11:30:00,24.0,24.02,23.93,23.97,19500.0,18.8321,18.8478,18.7772,18.8086,19500.0
2009-02-06 11:40:00,23.99,24.15,23.99,24.08,31500.0,18.8243,18.9498,18.8243,18.8949,31500.0
2009-02-06 11:50:00,24.08,24.22,24.06,24.21,20500.0,18.8949,19.0048,18.8792,18.9969,20500.0
2009-02-06 12:00:00,24.23,24.25,24.14,24.23,11100.0,19.0126,19.0283,18.942,19.0126,11100.0
2009-02-06 12:10:00,24.24,24.28,24.16,24.23,13900.0,19.0204,19.0518,18.9577,19.0126,13900.0
2009-02-06 12:20:00,24.22,24.4,24.21,24.26,25800.0,19.0048,19.146,18.9969,19.0361,25800.0
2009-02-06 12:30:00,24.28,24.38,24.27,24.34,20600.0,19.0518,19.1303,19.044,19.0989,20600.0
2009-02-06 12:40:00,24.35,24.39,24.3,24.33,11800.0,19.1068,19.1381,19.0675,19.0911,11800.0
2009-02-06 12:50:00,24.3,24.36,24.29,24.32,9900.0,19.0675,19.1146,19.0597,19.0832,9900.0
2009-02-06 13:00:00,24.35,24.47,24.3,24.44,14600.0,19.1068,19.2009,19.0675,19.1774,14600.0
2009-02-06 13:10:00,24.43,24.59,24.43,24.59,20500.0,19.1695,19.2951,19.1695,19.2951,20500.0
2009-02-06 13:20:00,24.58,24.65,24.51,24.6,13500.0,19.2872,19.3422,19.2323,19.3029,13500.0
2009-02-06 13:30:00,24.61,24.77,24.58,24.73,16100.0,19.3108,19.4363,19.2872,19.4049,16100.0
2009-02-06 13:40:00,24.73,24.73,24.58,24.58,26300.0,19.4049,19.4049,19.2872,19.2872,26300.0
2009-02-06 13:50:00,24.58,24.59,24.5,24.52,13800.0,19.2872,19.2951,19.2245,19.2402,13800.0
2009-02-06 14:00:00,24.51,24.51,24.35,24.4,28200.0,19.2323,19.2323,19.1068,19.146,28200.0
2009-02-06 14:10:00,24.39,24.55,24.36,24.4,17500.0,19.1381,19.2637,19.1146,19.146,17500.0
2009-02-06 14:20:00,24.4,24.48,24.35,24.47,19700.0,19.146,19.2088,19.1068,19.2009,19700.0
2009-02-06 14:30:00,24.48,24.56,24.4,24.41,15900.0,19.2088,19.2715,19.146,19.1538,15900.0
2009-02-06 14:40:00,24.44,24.47,24.31,24.34,16700.0,19.1774,19.2009,19.0754,19.0989,16700.0
2009-02-06 14:50:00,24.34,24.37,24.26,24.3,24500.0,19.0989,19.1225,19.0361,19.0675,24500.0
2009-02-06 15:00:00,24.29,24.32,24.19,24.19,26000.0,19.0597,19.0832,18.9812,18.9812,26000.0
2009-02-06 15:10:00,24.22,24.36,24.21,24.34,25800.0,19.0048,19.1146,18.9969,19.0989,25800.0
2009-02-06 15:20:00,24.33,24.43,24.23,24.35,24900.0,19.0911,19.1695,19.0126,19.1068,24900.0
2009-02-06 15:30:00,24.35,24.43,24.31,24.43,26700.0,19.1068,19.1695,19.0754,19.1695,26700.0
2009-02-06 15:40:00,24.4,24.52,24.39,24.43,48000.0,19.146,19.2402,19.1381,19.1695,48000.0
2009-02-06 15:50:00,24.45,24.54,24.34,24.43,77300.0,19.1852,19.2558,19.0989,19.1695,77300.0
2009-02-09 09:30:00,24.32,24.42,24.07,24.19,9100.0,19.0832,19.1617,18.8871,18.9812,9100.0
2009-02-09 09:40:00,24.34,24.74,24.34,24.69,15400.0,19.0989,19.4128,19.0989,19.3735,15400.0
2009-02-09 09:50:00,24.67,24.72,24.61,24.69,8200.0,19.3579,19.3971,19.3108,19.3735,8200.0
2009-02-09 10:00:00,24.68,24.68,24.48,24.56,11100.0,19.3657,19.3657,19.2088,19.2715,11100.0
2009-02-09 10:10:00,24.57,24.81,24.56,24.71,7100.0,19.2794,19.4677,19.2715,19.3892,7100.0
2009-02-09 10:20:00,24.75,24.78,24.65,24.67,8000.0,19.4206,19.4442,19.3422,19.3579,8000.0
2009-02-09 10:30:00,24.67,24.85,24.63,24.81,17200.0,19.3579,19.4991,19.3265,19.4677,17200.0
2009-02-09 10:40:00,24.83,24.92,24.71,24.88,24400.0,19.4834,19.554,19.3892,19.5226,24400.0
2009-02-09 10:50:00,24.86,24.96,24.79,24.95,7500.0,19.5069,19.5854,19.452,19.5776,7500.0
2009-02-09 11:00:00,24.93,24.93,24.74,24.82,14200.0,19.5619,19.5619,19.4128,19.4756,14200.0
2009-02-09 11:10:00,24.86,24.91,24.7,24.73,11400.0,19.5069,19.5462,19.3814,19.4049,11400.0
2009-02-09 11:20:00,24.77,24.82,24.6,24.65,27200.0,19.4363,19.4756,19.3029,19.3422,27200.0
2009-02-09 11:30:00,24.65,24.69,24.57,24.61,11600.0,19.3422,19.3735,19.2794,19.3108,11600.0
2009-02-09 11:40:00,24.58,24.65,24.52,24.59,10200.0,19.2872,19.3422,19.2402,19.2951,10200.0
2009-02-09 11:50:00,24.6,24.62,24.58,24.59,4400.0,19.3029,19.3186,19.2872,19.2951,4400.0
2009-02-09 12:00:00,24.58,24.62,24.48,24.52,5300.0,19.2872,19.3186,19.2088,19.2402,5300.0
2009-02-09 12:10:00,24.52,24.72,24.52,24.69,8400.0,19.2402,19.3971,19.2402,19.3735,8400.0
2009-02-09 12:20:00,24.69,24.72,24.61,24.66,6800.0,19.3735,19.3971,19.3108,19.35,6800.0
2009-02-09 12:30:00,24.68,24.68,24.49,24.52,17100.0,19.3657,19.3657,19.2166,19.2402,17100.0
2009-02-09 12:40:00,24.51,24.51,24.38,24.42,17100.0,19.2323,19.2323,19.1303,19.1617,17100.0
2009-02-09 12:50:00,24.41,24.54,24.41,24.44,10700.0,19.1538,19.2558,19.1538,19.1774,10700.0
2009-02-09 13:00:00,24.44,24.52,24.44,24.5,5600.0,19.1774,19.2402,19.1774,19.2245,5600.0
2009-02-09 13:10:00,24.5,24.53,24.44,24.44,10200.0,19.2245,19.248,19.1774,19.1774,10200.0
2009-02-09 13:20:00,24.4,24.41,24.29,24.34,13400.0,19.146,19.1538,19.0597,19.0989,13400.0
2009-02-09 13:30:00,24.32,24.33,24.13,24.25,16900.0,19.0832,19.0911,18.9341,19.0283,16900.0
2009-02-09 13:40:00,24.25,24.34,24.24,24.27,12300.0,19.0283,19.0989,19.0204,19.044,12300.0
2009-02-09 13:50:00,24.27,24.27,24.21,24.25,7300.0,19.044,19.044,18.9969,19.0283,7300.0
2009-02-09 14:00:00,24.25,24.29,24.2,24.25,25000.0,19.0283,19.0597,18.9891,19.0283,25000.0
2009-02-09 14:10:00,24.26,24.26,24.1,24.15,11700.0,19.0361,19.0361,18.9106,18.9498,11700.0
2009-02-09 14:20:00,24.13,24.21,24.03,24.06,10200.0,18.9341,18.9969,18.8557,18.8792,10200.0
2009-02-09 14:30:00,24.08,24.17,24.05,24.14,14300.0,18.8949,18.9655,18.8714,18.942,14300.0
2009-02-09 14:40:00,24.16,24.16,23.96,24.01,15700.0,18.9577,18.9577,18.8007,18.84,15700.0
2009-02-09 14:50:00,24.01,24.16,23.98,24.16,40400.0,18.84,18.9577,18.8164,18.9577,40400.0
2009-02-09 15:00:00,24.13,24.24,24.12,24.19,39800.0,18.9341,19.0204,18.9263,18.9812,39800.0
2009-02-09 15:10:00,24.21,24.39,24.18,24.37,25500.0,18.9969,19.1381,18.9734,19.1225,25500.0
2009-02-09 15:20:00,24.36,24.51,24.36,24.51,13100.0,19.1146,19.2323,19.1146,19.2323,13100.0
2009-02-09 15:30:00,24.5,24.58,24.39,24.39,25900.0,19.2245,19.2872,19.1381,19.1381,25900.0
2009-02-09 15:40:00,24.37,24.43,24.26,24.4,23000.0,19.1225,19.1695,19.0361,19.146,23000.0
2009-02-09 15:50:00,24.4,24.46,24.32,24.37,48100.0,19.146,19.1931,19.0832,19.1225,48100.0
2009-02-10 09:30:00,24.05,24.23,23.83,24.23,11900.0,18.8714,19.0126,18.6987,19.0126,11900.0
2009-02-10 09:40:00,24.25,24.54,24.2,24.48,7500.0,19.0283,19.2558,18.9891,19.2088,7500.0
2009-02-10 09:50:00,24.48,24.54,24.41,24.47,5900.0,19.2088,19.2558,19.1538,19.2009,5900.0
2009-02-10 10:00:00,24.47,24.6,24.43,24.6,7500.0,19.2009,19.3029,19.1695,19.3029,7500.0
2009-02-10 10:10:00,24.62,24.62,24.3,24.35,6700.0,19.3186,19.3186,19.0675,19.1068,6700.0
2009-02-10 10:20:00,24.33,24.33,24.09,24.14,5700.0,19.0911,19.0911,18.9027,18.942,5700.0
2009-02-10 10:30:00,24.12,24.25,24.09,24.12,9800.0,18.9263,19.0283,18.9027,18.9263,9800.0
2009-02-10 10:40:00,24.12,24.29,24.12,24.28,5800.0,18.9263,19.0597,18.9263,19.0518,5800.0
2009-02-10 10:50:00,24.29,24.36,24.26,24.31,5000.0,19.0597,19.1146,19.0361,19.0754,5000.0
2009-02-10 11:00:00,24.32,24.49,23.82,23.95,28800.0,19.0832,19.2166,18.6909,18.7929,28800.0
2009-02-10 11:10:00,23.95,24.01,23.72,23.89,12400.0,18.7929,18.84,18.6124,18.7458,12400.0
2009-02-10 11:20:00,24.0,24.08,23.79,23.91,17200.0,18.8321,18.8949,18.6673,18.7615,17200.0
2009-02-10 11:30:00,23.9,23.9,23.32,23.58,54400.0,18.7537,18.7537,18.2985,18.5026,54400.0
2009-02-10 11:40:00,23.54,23.73,23.42,23.66,38000.0,18.4712,18.6203,18.377,18.5653,38000.0
2009-02-10 11:50:00,23.62,23.81,23.53,23.79,11700.0,18.5339,18.683,18.4633,18.6673,11700.0
2009-02-10 12:00:00,23.77,23.88,23.72,23.73,12900.0,18.6517,18.738,18.6124,18.6203,12900.0
2009-02-10 12:10:00,23.78,23.95,23.78,23.88,14400.0,18.6595,18.7929,18.6595,18.738,14400.0
2009-02-10 12:20:00,23.88,23.89,23.68,23.81,24300.0,18.738,18.7458,18.581,18.683,24300.0
2009-02-10 12:30:00,23.83,23.83,23.69,23.81,21600.0,18.6987,18.6987,18.5889,18.683,21600.0
2009-02-10 12:40:00,23.81,23.9,23.79,23.89,26300.0,18.683,18.7537,18.6673,18.7458,26300.0
2009-02-10 12:50:00,23.9,23.9,23.82,23.85,15600.0,18.7537,18.7537,18.6909,18.7144,15600.0
2009-02-10 13:00:00,23.86,23.86,23.64,23.68,13200.0,18.7223,18.7223,18.5496,18.581,13200.0
2009-02-10 13:10:00,23.68,23.73,23.57,23.57,9400.0,18.581,18.6203,18.4947,18.4947,9400.0
2009-02-10 13:20:00,23.56,23.59,23.45,23.55,13400.0,18.4869,18.5104,18.4006,18.479,13400.0
2009-02-10 13:30:00,23.54,23.64,23.52,23.58,7500.0,18.4712,18.5496,18.4555,18.5026,7500.0
2009-02-10 13:40:00,23.59,23.63,23.5,23.51,7900.0,18.5104,18.5418,18.4398,18.4476,7900.0
2009-02-10 13:50:00,23.52,23.53,23.42,23.42,7000.0,18.4555,18.4633,18.377,18.377,7000.0
2009-02-10 14:00:00,23.42,23.58,23.38,23.5,12900.0,18.377,18.5026,18.3456,18.4398,12900.0
2009-02-10 14:10:00,23.52,23.54,23.4,23.44,7500.0,18.4555,18.4712,18.3613,18.3927,7500.0
2009-02-10 14:20:00,23.45,23.45,23.19,23.21,14000.0,18.4006,18.4006,18.1965,18.2122,14000.0
2009-02-10 14:30:00,23.19,23.19,23.1,23.17,8500.0,18.1965,18.1965,18.1259,18.1808,8500.0
2009-02-10 14:40:00,23.19,23.39,23.19,23.39,26200.0,18.1965,18.3535,18.1965,18.3535,26200.0
2009-02-10 14:50:00,23.39,23.4,23.19,23.19,42700.0,18.3535,18.3613,18.1965,18.1965,42700.0
2009-02-10 15:00:00,23.21,23.4,23.19,23.33,13100.0,18.2122,18.3613,18.1965,18.3064,13100.0
2009-02-10 15:10:00,23.3,23.35,23.06,23.14,25300.0,18.2829,18.3221,18.0945,18.1573,25300.0
2009-02-10 15:20:00,23.1,23.2,23.01,23.12,25300.0,18.1259,18.2044,18.0553,18.1416,25300.0
2009-02-10 15:30:00,23.13,23.22,23.02,23.02,35700.0,18.1495,18.2201,18.0631,18.0631,35700.0
2009-02-10 15:40:00,23.06,23.31,22.99,23.2,53500.0,18.0945,18.2907,18.0396,18.2044,53500.0
2009-02-10 15:50:00,23.2,23.34,23.11,23.18,83500.0,18.2044,18.3142,18.1338,18.1887,83500.0
2009-02-11 09:30:00,23.29,23.52,23.2,23.37,9000.0,18.275,18.4555,18.2044,18.3378,9000.0
2009-02-11 09:40:00,23.42,23.65,23.35,23.63,20900.0,18.377,18.5575,18.3221,18.5418,20900.0
2009-02-11 09:50:00,23.65,23.83,23.62,23.73,4700.0,18.5575,18.6987,18.5339,18.6203,4700.0
2009-02-11 10:00:00,23.68,23.81,23.48,23.53,8100.0,18.581,18.683,18.4241,18.4633,8100.0
2009-02-11 10:10:00,23.51,23.55,23.44,23.46,3000.0,18.4476,18.479,18.3927,18.4084,3000.0
2009-02-11 10:20:00,23.46,23.52,23.34,23.36,3200.0,18.4084,18.4555,18.3142,18.3299,3200.0
2009-02-11 10:30:00,23.3,23.39,23.27,23.31,8100.0,18.2829,18.3535,18.2593,18.2907,8100.0
2009-02-11 10:40:00,23.33,23.55,23.33,23.54,10800.0,18.3064,18.479,18.3064,18.4712,10800.0
2009-02-11 10:50:00,23.54,23.57,23.42,23.47,9600.0,18.4712,18.4947,18.377,18.4162,9600.0
2009-02-11 11:00:00,23.46,23.46,23.24,23.26,10300.0,18.4084,18.4084,18.2358,18.2515,10300.0
2009-02-11 11:10:00,23.26,23.47,23.25,23.42,13900.0,18.2515,18.4162,18.2436,18.377,13900.0
2009-02-11 11:20:00,23.4,23.4,23.32,23.39,8100.0,18.3613,18.3613,18.2985,18.3535,8100.0
2009-02-11 11:30:00,23.4,23.51,23.31,23.31,11500.0,18.3613,18.4476,18.2907,18.2907,11500.0
2009-02-11 11:40:00,23.31,23.37,23.25,23.34,6400.0,18.2907,18.3378,18.2436,18.3142,6400.0
2009-02-11 11:50:00,23.32,23.38,23.29,23.29,8800.0,18.2985,18.3456,18.275,18.275,8800.0
2009-02-11 12:00:00,23.27,23.3,23.24,23.3,2100.0,18.2593,18.2829,18.2358,18.2829,2100.0
2009-02-11 12:10:00,23.29,23.3,23.1,23.2,7100.0,18.275,18.2829,18.1259,18.2044,7100.0
2009-02-11 12:20:00,23.22,23.33,23.22,23.29,6600.0,18.2201,18.3064,18.2201,18.275,6600.0
2009-02-11 12:30:00,23.29,23.31,23.2,23.21,13200.0,18.275,18.2907,18.2044,18.2122,13200.0
2009-02-11 12:40:00,23.21,23.24,23.16,23.2,18400.0,18.2122,18.2358,18.173,18.2044,18400.0
2009-02-11 12:50:00,23.2,23.26,23.05,23.08,8200.0,18.2044,18.2515,18.0867,18.1102,8200.0
2009-02-11 13:00:00,23.09,23.19,23.02,23.02,6400.0,18.1181,18.1965,18.0631,18.0631,6400.0
2009-02-11 13:10:00,23.05,23.09,23.0,23.02,3300.0,18.0867,18.1181,18.0475,18.0631,3300.0
2009-02-11 13:20:00,23.02,23.07,22.96,23.04,4600.0,18.0631,18.1024,18.0161,18.0788,4600.0
2009-02-11 13:30:00,23.02,23.02,22.87,22.91,9500.0,18.0631,18.0631,17.9454,17.9768,9500.0
2009-02-11 13:40:00,22.9,22.92,22.73,22.74,9200.0,17.969,17.9847,17.8356,17.8434,9200.0
2009-02-11 13:50:00,22.76,22.78,22.71,22.77,9300.0,17.8591,17.8748,17.8199,17.867,9300.0
2009-02-11 14:00:00,22.75,22.9,22.73,22.9,9700.0,17.8513,17.969,17.8356,17.969,9700.0
2009-02-11 14:10:00,22.92,22.92,22.75,22.79,6800.0,17.9847,17.9847,17.8513,17.8827,6800.0
2009-02-11 14:20:00,22.85,23.03,22.81,23.02,15900.0,17.9298,18.071,17.8984,18.0631,15900.0
2009-02-11 14:30:00,23.01,23.22,23.0,23.18,30700.0,18.0553,18.2201,18.0475,18.1887,30700.0
2009-02-11 14:40:00,23.18,23.23,23.09,23.09,26500.0,18.1887,18.2279,18.1181,18.1181,26500.0
2009-02-11 14:50:00,23.12,23.45,23.12,23.32,38400.0,18.1416,18.4006,18.1416,18.2985,38400.0
2009-02-11 15:00:00,23.35,23.39,23.17,23.21,34000.0,18.3221,18.3535,18.1808,18.2122,34000.0
2009-02-11 15:10:00,23.2,23.43,23.19,23.26,24700.0,18.2044,18.3849,18.1965,18.2515,24700.0
2009-02-11 15:20:00,23.28,23.33,23.2,23.31,14800.0,18.2672,18.3064,18.2044,18.2907,14800.0
2009-02-11 15:30:00,23.29,23.37,23.18,23.24,32100.0,18.275,18.3378,18.1887,18.2358,32100.0
2009-02-11 15:40:00,23.22,23.3,23.16,23.25,53600.0,18.2201,18.2829,18.173,18.2436,53600.0
2009-02-11 15:50:00,23.24,23.34,23.2,23.27,51200.0,18.2358,18.3142,18.2044,18.2593,51200.0
2009-02-12 09:30:00,22.8,23.02,22.58,22.68,11400.0,17.8905,18.0631,17.7179,17.7964,11400.0
2009-02-12 09:40:00,22.68,22.88,22.61,22.81,19300.0,17.7964,17.9533,17.7414,17.8984,19300.0
2009-02-12 09:50:00,22.81,22.81,22.51,22.54,8000.0,17.8984,17.8984,17.663,17.6865,8000.0
2009-02-12 10:00:00,22.54,22.57,22.39,22.53,15100.0,17.6865,17.71,17.5688,17.6787,15100.0
2009-02-12 10:10:00,22.58,22.76,22.57,22.68,16700.0,17.7179,17.8591,17.71,17.7964,16700.0
2009-02-12 10:20:00,22.64,22.85,22.63,22.85,6900.0,17.765,17.9298,17.7571,17.9298,6900.0
2009-02-12 10:30:00,22.82,22.82,22.71,22.73,8600.0,17.9062,17.9062,17.8199,17.8356,8600.0
2009-02-12 10:40:00,22.74,23.08,22.74,23.07,31400.0,17.8434,18.1102,17.8434,18.1024,31400.0
2009-02-12 10:50:00,23.09,23.14,23.0,23.07,14600.0,18.1181,18.1573,18.0475,18.1024,14600.0
2009-02-12 11:00:00,23.09,23.11,22.98,23.09,6900.0,18.1181,18.1338,18.0318,18.1181,6900.0
2009-02-12 11:10:00,23.06,23.1,22.88,22.91,12700.0,18.0945,18.1259,17.9533,17.9768,12700.0
2009-02-12 11:20:00,22.9,23.1,22.86,23.04,10100.0,17.969,18.1259,17.9376,18.0788,10100.0
2009-02-12 11:30:00,23.07,23.12,23.03,23.09,5900.0,18.1024,18.1416,18.071,18.1181,5900.0
2009-02-12 11:40:00,23.11,23.34,23.11,23.3,41600.0,18.1338,18.3142,18.1338,18.2829,41600.0
2009-02-12 11:50:00,23.3,23.31,23.22,23.25,35200.0,18.2829,18.2907,18.2201,18.2436,35200.0
2009-02-12 12:00:00,23.26,23.29,23.24,23.26,28100.0,18.2515,18.275,18.2358,18.2515,28100.0
2009-02-12 12:10:00,23.24,23.3,23.21,23.3,8000.0,18.2358,18.2829,18.2122,18.2829,8000.0
2009-02-12 12:20:00,23.29,23.4,23.25,23.4,50700.0,18.275,18.3613,18.2436,18.3613,50700.0
2009-02-12 12:30:00,23.4,23.49,23.39,23.45,20400.0,18.3613,18.4319,18.3535,18.4006,20400.0
2009-02-12 12:40:00,23.45,23.49,23.33,23.37,26100.0,18.4006,18.4319,18.3064,18.3378,26100.0
2009-02-12 12:50:00,23.39,23.43,23.36,23.36,7300.0,18.3535,18.3849,18.3299,18.3299,7300.0
2009-02-12 13:00:00,23.34,23.34,23.23,23.28,6800.0,18.3142,18.3142,18.2279,18.2672,6800.0
2009-02-12 13:10:00,23.27,23.33,23.13,23.17,10800.0,18.2593,18.3064,18.1495,18.1808,10800.0
2009-02-12 13:20:00,23.14,23.21,23.13,23.17,7000.0,18.1573,18.2122,18.1495,18.1808,7000.0
2009-02-12 13:30:00,23.15,23.22,23.09,23.11,8000.0,18.1652,18.2201,18.1181,18.1338,8000.0
2009-02-12 13:40:00,23.12,23.14,23.05,23.14,3900.0,18.1416,18.1573,18.0867,18.1573,3900.0
2009-02-12 13:50:00,23.13,23.25,23.1,23.24,15800.0,18.1495,18.2436,18.1259,18.2358,15800.0
2009-02-12 14:00:00,23.21,23.25,23.08,23.14,35700.0,18.2122,18.2436,18.1102,18.1573,35700.0
2009-02-12 14:10:00,23.14,23.25,23.12,23.15,17700.0,18.1573,18.2436,18.1416,18.1652,17700.0
2009-02-12 14:20:00,23.15,23.27,23.13,23.2,42200.0,18.1652,18.2593,18.1495,18.2044,42200.0
2009-02-12 14:30:00,23.17,23.21,22.97,23.03,11000.0,18.1808,18.2122,18.0239,18.071,11000.0
2009-02-12 14:40:00,23.02,23.02,22.81,22.9,14700.0,18.0631,18.0631,17.8984,17.969,14700.0
2009-02-12 14:50:00,22.94,22.94,22.75,22.8,17500.0,18.0004,18.0004,17.8513,17.8905,17500.0
2009-02-12 15:00:00,22.81,22.85,22.63,22.85,35500.0,17.8984,17.9298,17.7571,17.9298,35500.0
2009-02-12 15:10:00,22.85,23.03,22.83,23.0,14400.0,17.9298,18.071,17.9141,18.0475,14400.0
2009-02-12 15:20:00,22.99,23.35,22.87,23.35,49200.0,18.0396,18.3221,17.9454,18.3221,49200.0
2009-02-12 15:30:00,23.36,23.37,23.13,23.21,107100.0,18.3299,18.3378,18.1495,18.2122,107100.0
2009-02-12 15:40:00,23.21,23.58,23.21,23.46,78400.0,18.2122,18.5026,18.2122,18.4084,78400.0
2009-02-12 15:50:00,23.46,23.61,23.44,23.55,66800.0,18.4084,18.5261,18.3927,18.479,66800.0
2009-02-13 09:30:00,23.67,24.0,23.63,23.72,18100.0,18.5732,18.8321,18.5418,18.6124,18100.0
2009-02-13 09:40:00,23.72,23.79,23.54,23.56,16800.0,18.6124,18.6673,18.4712,18.4869,16800.0
2009-02-13 09:50:00,23.57,23.58,23.37,23.56,39500.0,18.4947,18.5026,18.3378,18.4869,39500.0
2009-02-13 10:00:00,23.61,23.87,23.48,23.82,20900.0,18.5261,18.7301,18.4241,18.6909,20900.0
2009-02-13 10:10:00,23.81,23.87,23.7,23.77,10100.0,18.683,18.7301,18.5967,18.6517,10100.0
2009-02-13 10:20:00,23.78,23.91,23.78,23.89,9000.0,18.6595,18.7615,18.6595,18.7458,9000.0
2009-02-13 10:30:00,23.9,24.0,23.9,23.96,7800.0,18.7537,18.8321,18.7537,18.8007,7800.0
2009-02-13 10:40:00,23.96,23.96,23.87,23.87,3600.0,18.8007,18.8007,18.7301,18.7301,3600.0
2009-02-13 10:50:00,23.89,24.04,23.86,24.0,4000.0,18.7458,18.8635,18.7223,18.8321,4000.0
2009-02-13 11:00:00,23.98,24.0,23.87,23.95,5500.0,18.8164,18.8321,18.7301,18.7929,5500.0
2009-02-13 11:10:00,23.94,23.98,23.87,23.9,7000.0,18.785,18.8164,18.7301,18.7537,7000.0
2009-02-13 11:20:00,23.88,23.95,23.8,23.93,16400.0,18.738,18.7929,18.6752,18.7772,16400.0
2009-02-13 11:30:00,23.91,24.02,23.91,24.0,26200.0,18.7615,18.8478,18.7615,18.8321,26200.0
2009-02-13 11:40:00,23.98,24.01,23.79,23.8,11800.0,18.8164,18.84,18.6673,18.6752,11800.0
2009-02-13 11:50:00,23.79,23.87,23.78,23.78,12200.0,18.6673,18.7301,18.6595,18.6595,12200.0
2009-02-13 12:00:00,23.77,23.9,23.76,23.86,22700.0,18.6517,18.7537,18.6438,18.7223,22700.0
2009-02-13 12:10:00,23.9,23.94,23.81,23.87,11800.0,18.7537,18.785,18.683,18.7301,11800.0
2009-02-13 12:20:00,23.83,23.93,23.83,23.92,8400.0,18.6987,18.7772,18.6987,18.7694,8400.0
2009-02-13 12:30:00,23.92,23.92,23.71,23.71,18400.0,18.7694,18.7694,18.6046,18.6046,18400.0
2009-02-13 12:40:00,23.72,23.73,23.54,23.56,23000.0,18.6124,18.6203,18.4712,18.4869,23000.0
2009-02-13 12:50:00,23.56,23.57,23.38,23.38,13700.0,18.4869,18.4947,18.3456,18.3456,13700.0
2009-02-13 13:00:00,23.38,23.38,23.25,23.27,34400.0,18.3456,18.3456,18.2436,18.2593,34400.0
2009-02-13 13:10:00,23.28,23.39,23.19,23.32,18800.0,18.2672,18.3535,18.1965,18.2985,18800.0
2009-02-13 13:20:00,23.37,23.43,23.33,23.4,5900.0,18.3378,18.3849,18.3064,18.3613,5900.0
2009-02-13 13:30:00,23.41,23.43,23.22,23.24,51200.0,18.3692,18.3849,18.2201,18.2358,51200.0
2009-02-13 13:40:00,23.24,23.5,23.21,23.46,13100.0,18.2358,18.4398,18.2122,18.4084,13100.0
2009-02-13 13:50:00,23.48,23.49,23.29,23.33,27700.0,18.4241,18.4319,18.275,18.3064,27700.0
2009-02-13 14:00:00,23.34,23.42,23.27,23.3,19200.0,18.3142,18.377,18.2593,18.2829,19200.0
2009-02-13 14:10:00,23.28,23.38,23.23,23.31,16200.0,18.2672,18.3456,18.2279,18.2907,16200.0
2009-02-13 14:20:00,23.33,23.39,23.17,23.26,28300.0,18.3064,18.3535,18.1808,18.2515,28300.0
2009-02-13 14:30:00,23.2,23.28,23.12,23.26,11400.0,18.2044,18.2672,18.1416,18.2515,11400.0
2009-02-13 14:40:00,23.26,23.29,23.17,23.2,32200.0,18.2515,18.275,18.1808,18.2044,32200.0
2009-02-13 14:50:00,23.2,23.24,23.15,23.2,50100.0,18.2044,18.2358,18.1652,18.2044,50100.0
2009-02-13 15:00:00,23.22,23.34,23.16,23.21,24800.0,18.2201,18.3142,18.173,18.2122,24800.0
2009-02-13 15:10:00,23.21,23.22,23.06,23.13,41800.0,18.2122,18.2201,18.0945,18.1495,41800.0
2009-02-13 15:20:00,23.12,23.2,23.09,23.15,54700.0,18.1416,18.2044,18.1181,18.1652,54700.0
2009-02-13 15:30:00,23.15,23.16,23.02,23.07,93100.0,18.1652,18.173,18.0631,18.1024,93100.0
2009-02-13 15:40:00,23.06,23.22,23.0,23.11,53800.0,18.0945,18.2201,18.0475,18.1338,53800.0
2009-02-13 15:50:00,23.09,23.13,22.94,22.95,122600.0,18.1181,18.1495,18.0004,18.0082,122600.0
2009-02-17 09:30:00,22.79,22.79,22.08,22.12,38700.0,17.8827,17.8827,17.3256,17.3569,38700.0
2009-02-17 09:40:00,22.09,22.27,21.76,21.81,24200.0,17.3334,17.4746,17.0745,17.1137,24200.0
2009-02-17 09:50:00,21.81,21.9,21.63,21.79,37400.0,17.1137,17.1843,16.9725,17.098,37400.0
2009-02-17 10:00:00,21.77,21.86,21.56,21.84,44400.0,17.0823,17.1529,16.9175,17.1372,44400.0
2009-02-17 10:10:00,21.86,22.0,21.77,21.87,19900.0,17.1529,17.2628,17.0823,17.1608,19900.0
2009-02-17 10:20:00,21.87,21.97,21.8,21.9,28100.0,17.1608,17.2392,17.1058,17.1843,28100.0
2009-02-17 10:30:00,21.9,21.97,21.78,21.85,35700.0,17.1843,17.2392,17.0902,17.1451,35700.0
2009-02-17 10:40:00,21.83,21.96,21.76,21.86,38700.0,17.1294,17.2314,17.0745,17.1529,38700.0
2009-02-17 10:50:00,21.82,21.94,21.82,21.89,22000.0,17.1215,17.2157,17.1215,17.1765,22000.0
2009-02-17 11:00:00,21.87,21.88,21.77,21.8,9200.0,17.1608,17.1686,17.0823,17.1058,9200.0
2009-02-17 11:10:00,21.78,21.85,21.64,21.71,20200.0,17.0902,17.1451,16.9803,17.0352,20200.0
2009-02-17 11:20:00,21.7,21.82,21.65,21.67,15600.0,17.0274,17.1215,16.9881,17.0038,15600.0
2009-02-17 11:30:00,21.67,21.7,21.57,21.62,17800.0,17.0038,17.0274,16.9254,16.9646,17800.0
2009-02-17 11:40:00,21.61,21.65,21.54,21.55,18100.0,16.9568,16.9881,16.9018,16.9097,18100.0
2009-02-17 11:50:00,21.56,21.57,21.43,21.5,45000.0,16.9175,16.9254,16.8155,16.8704,45000.0
2009-02-17 12:00:00,21.49,21.72,21.49,21.69,19000.0,16.8626,17.0431,16.8626,17.0195,19000.0
2009-02-17 12:10:00,21.68,21.82,21.64,21.71,13400.0,17.0117,17.1215,16.9803,17.0352,13400.0
2009-02-17 12:20:00,21.69,21.74,21.48,21.58,18500.0,17.0195,17.0588,16.8548,16.9332,18500.0
2009-02-17 12:30:00,21.6,21.71,21.54,21.7,49000.0,16.9489,17.0352,16.9018,17.0274,49000.0
2009-02-17 12:40:00,21.7,21.76,21.67,21.67,7800.0,17.0274,17.0745,17.0038,17.0038,7800.0
2009-02-17 12:50:00,21.67,21.78,21.65,21.75,60000.0,17.0038,17.0902,16.9881,17.0666,60000.0
2009-02-17 13:00:00,21.77,21.78,21.66,21.72,21700.0,17.0823,17.0902,16.996,17.0431,21700.0
2009-02-17 13:10:00,21.7,21.77,21.67,21.67,11200.0,17.0274,17.0823,17.0038,17.0038,11200.0
2009-02-17 13:20:00,21.67,21.74,21.62,21.7,14300.0,17.0038,17.0588,16.9646,17.0274,14300.0
2009-02-17 13:30:00,21.68,21.76,21.67,21.68,21200.0,17.0117,17.0745,17.0038,17.0117,21200.0
2009-02-17 13:40:00,21.67,21.85,21.67,21.78,23100.0,17.0038,17.1451,17.0038,17.0902,23100.0
2009-02-17 13:50:00,21.77,21.79,21.64,21.75,15500.0,17.0823,17.098,16.9803,17.0666,15500.0
2009-02-17 14:00:00,21.73,21.8,21.7,21.72,47300.0,17.0509,17.1058,17.0274,17.0431,47300.0
2009-02-17 14:10:00,21.72,21.87,21.71,21.84,42300.0,17.0431,17.1608,17.0352,17.1372,42300.0
2009-02-17 14:20:00,21.83,21.93,21.79,21.79,16800.0,17.1294,17.2079,17.098,17.098,16800.0
2009-02-17 14:30:00,21.79,21.97,21.75,21.91,20600.0,17.098,17.2392,17.0666,17.1922,20600.0
2009-02-17 14:40:00,21.91,21.93,21.81,21.84,21500.0,17.1922,17.2079,17.1137,17.1372,21500.0
2009-02-17 14:50:00,21.85,21.93,21.75,21.82,28700.0,17.1451,17.2079,17.0666,17.1215,28700.0
2009-02-17 15:00:00,21.8,21.9,21.68,21.84,33700.0,17.1058,17.1843,17.0117,17.1372,33700.0
2009-02-17 15:10:00,21.84,21.92,21.66,21.69,51900.0,17.1372,17.2,16.996,17.0195,51900.0
2009-02-17 15:20:00,21.67,21.81,21.62,21.64,42500.0,17.0038,17.1137,16.9646,16.9803,42500.0
2009-02-17 15:30:00,21.66,21.95,21.66,21.9,129200.0,16.996,17.2235,16.996,17.1843,129200.0
2009-02-17 15:40:00,21.91,21.91,21.63,21.69,120700.0,17.1922,17.1922,16.9725,17.0195,120700.0
2009-02-17 15:50:00,21.68,21.77,21.49,21.53,166700.0,17.0117,17.0823,16.8626,16.894,166700.0
2009-02-18 09:30:00,21.75,21.79,21.4,21.43,14400.0,17.0666,17.098,16.792,16.8155,14400.0
2009-02-18 09:40:00,21.41,21.74,21.4,21.53,12800.0,16.7998,17.0588,16.792,16.894,12800.0
2009-02-18 09:50:00,21.58,21.6,21.31,21.31,11500.0,16.9332,16.9489,16.7214,16.7214,11500.0
2009-02-18 10:00:00,21.35,21.41,21.03,21.09,14300.0,16.7527,16.7998,16.5016,16.5487,14300.0
2009-02-18 10:10:00,21.11,21.11,20.98,21.03,32500.0,16.5644,16.5644,16.4624,16.5016,32500.0
2009-02-18 10:20:00,21.03,21.24,21.03,21.17,17500.0,16.5016,16.6664,16.5016,16.6115,17500.0
2009-02-18 10:30:00,21.19,21.35,21.19,21.27,27900.0,16.6272,16.7527,16.6272,16.69,27900.0
2009-02-18 10:40:00,21.29,21.4,21.27,21.33,22300.0,16.7057,16.792,16.69,16.7371,22300.0
2009-02-18 10:50:00,21.33,21.41,21.31,21.35,30500.0,16.7371,16.7998,16.7214,16.7527,30500.0
2009-02-18 11:00:00,21.35,21.36,21.23,21.27,34100.0,16.7527,16.7606,16.6586,16.69,34100.0
2009-02-18 11:10:00,21.28,21.41,21.22,21.36,26300.0,16.6978,16.7998,16.6507,16.7606,26300.0
2009-02-18 11:20:00,21.37,21.56,21.37,21.48,17800.0,16.7684,16.9175,16.7684,16.8548,17800.0
2009-02-18 11:30:00,21.45,21.47,21.37,21.4,17300.0,16.8312,16.8469,16.7684,16.792,17300.0
2009-02-18 11:40:00,21.4,21.45,21.26,21.27,17700.0,16.792,16.8312,16.6821,16.69,17700.0
2009-02-18 11:50:00,21.26,21.31,21.17,21.24,19500.0,16.6821,16.7214,16.6115,16.6664,19500.0
2009-02-18 12:00:00,21.22,21.38,21.18,21.36,21700.0,16.6507,16.7763,16.6193,16.7606,21700.0
2009-02-18 12:10:00,21.38,21.4,21.27,21.27,19800.0,16.7763,16.792,16.69,16.69,19800.0
2009-02-18 12:20:00,21.29,21.35,21.23,21.26,18100.0,16.7057,16.7527,16.6586,16.6821,18100.0
2009-02-18 12:30:00,21.27,21.32,21.22,21.24,14900.0,16.69,16.7292,16.6507,16.6664,14900.0
2009-02-18 12:40:00,21.23,21.36,21.23,21.28,12400.0,16.6586,16.7606,16.6586,16.6978,12400.0
2009-02-18 12:50:00,21.25,21.4,21.25,21.38,17800.0,16.6743,16.792,16.6743,16.7763,17800.0
2009-02-18 13:00:00,21.35,21.45,21.26,21.3,27900.0,16.7527,16.8312,16.6821,16.7135,27900.0
2009-02-18 13:10:00,21.28,21.3,21.17,21.17,22900.0,16.6978,16.7135,16.6115,16.6115,22900.0
2009-02-18 13:20:00,21.16,21.29,21.15,21.27,27200.0,16.6037,16.7057,16.5958,16.69,27200.0
2009-02-18 13:30:00,21.26,21.27,21.11,21.11,17300.0,16.6821,16.69,16.5644,16.5644,17300.0
2009-02-18 13:40:00,21.13,21.13,21.04,21.07,12500.0,16.5801,16.5801,16.5095,16.533,12500.0
2009-02-18 13:50:00,21.04,21.08,20.95,21.03,15200.0,16.5095,16.5409,16.4389,16.5016,15200.0
2009-02-18 14:00:00,21.02,21.14,20.95,21.14,31700.0,16.4938,16.588,16.4389,16.588,31700.0
2009-02-18 14:10:00,21.13,21.14,20.87,20.94,40500.0,16.5801,16.588,16.3761,16.431,40500.0
2009-02-18 14:20:00,20.94,21.11,20.94,21.07,23500.0,16.431,16.5644,16.431,16.533,23500.0
2009-02-18 14:30:00,21.05,21.11,20.93,20.99,49200.0,16.5173,16.5644,16.4232,16.4703,49200.0
2009-02-18 14:40:00,20.97,21.03,20.88,20.93,31900.0,16.4546,16.5016,16.3839,16.4232,31900.0
2009-02-18 14:50:00,20.92,21.05,20.88,21.05,39800.0,16.4153,16.5173,16.3839,16.5173,39800.0
2009-02-18 15:00:00,21.04,21.13,20.9,20.9,67200.0,16.5095,16.5801,16.3996,16.3996,67200.0
2009-02-18 15:10:00,20.88,21.1,20.88,21.02,44600.0,16.3839,16.5566,16.3839,16.4938,44600.0
2009-02-18 15:20:00,21.0,21.09,20.87,20.93,57300.0,16.4781,16.5487,16.3761,16.4232,57300.0
2009-02-18 15:30:00,20.92,21.04,20.9,21.01,43900.0,16.4153,16.5095,16.3996,16.486,43900.0
2009-02-18 15:40:00,21.01,21.05,20.96,20.96,58100.0,16.486,16.5173,16.4467,16.4467,58100.0
2009-02-18 15:50:00,20.98,21.05,20.94,20.97,107000.0,16.4624,16.5173,16.431,16.4546,107000.0
2009-02-19 09:30:00,21.55,21.55,20.75,21.13,21700.0,16.9097,16.9097,16.2819,16.5801,21700.0
2009-02-19 09:40:00,21.14,21.38,21.14,21.17,16800.0,16.588,16.7763,16.588,16.6115,16800.0
2009-02-19 09:50:00,21.18,21.31,21.14,21.2,10200.0,16.6193,16.7214,16.588,16.635,10200.0
2009-02-19 10:00:00,21.2,21.3,21.1,21.27,16400.0,16.635,16.7135,16.5566,16.69,16400.0
2009-02-19 10:10:00,21.26,21.3,21.13,21.13,9900.0,16.6821,16.7135,16.5801,16.5801,9900.0
2009-02-19 10:20:00,21.11,21.2,21.02,21.15,11600.0,16.5644,16.635,16.4938,16.5958,11600.0
2009-02-19 10:30:00,21.15,21.15,20.99,21.06,12900.0,16.5958,16.5958,16.4703,16.5252,12900.0
2009-02-19 10:40:00,21.06,21.13,21.03,21.07,11900.0,16.5252,16.5801,16.5016,16.533,11900.0
2009-02-19 10:50:00,21.06,21.14,21.05,21.1,12800.0,16.5252,16.588,16.5173,16.5566,12800.0
2009-02-19 11:00:00,21.11,21.34,21.1,21.25,23000.0,16.5644,16.7449,16.5566,16.6743,23000.0
2009-02-19 11:10:00,21.3,21.31,21.23,21.3,11900.0,16.7135,16.7214,16.6586,16.7135,11900.0
2009-02-19 11:20:00,21.31,21.31,21.17,21.23,10100.0,16.7214,16.7214,16.6115,16.6586,10100.0
2009-02-19 11:30:00,21.23,21.28,21.14,21.23,12700.0,16.6586,16.6978,16.588,16.6586,12700.0
2009-02-19 11:40:00,21.23,21.23,21.07,21.1,10400.0,16.6586,16.6586,16.533,16.5566,10400.0
2009-02-19 11:50:00,21.08,21.17,21.05,21.05,33700.0,16.5409,16.6115,16.5173,16.5173,33700.0
2009-02-19 12:00:00,21.07,21.08,20.98,21.05,23800.0,16.533,16.5409,16.4624,16.5173,23800.0
2009-02-19 12:10:00,21.04,21.06,20.97,21.03,12800.0,16.5095,16.5252,16.4546,16.5016,12800.0
2009-02-19 12:20:00,21.03,21.13,21.03,21.08,8800.0,16.5016,16.5801,16.5016,16.5409,8800.0
2009-02-19 12:30:00,21.08,21.11,21.04,21.1,8500.0,16.5409,16.5644,16.5095,16.5566,8500.0
2009-02-19 12:40:00,21.12,21.17,21.07,21.11,8600.0,16.5723,16.6115,16.533,16.5644,8600.0
2009-02-19 12:50:00,21.1,21.18,21.07,21.09,5700.0,16.5566,16.6193,16.533,16.5487,5700.0
2009-02-19 13:00:00,21.09,21.15,21.02,21.13,9200.0,16.5487,16.5958,16.4938,16.5801,9200.0
2009-02-19 13:10:00,21.14,21.2,21.1,21.17,6000.0,16.588,16.635,16.5566,16.6115,6000.0
2009-02-19 13:20:00,21.17,21.28,21.17,21.28,6300.0,16.6115,16.6978,16.6115,16.6978,6300.0
2009-02-19 13:30:00,21.25,21.28,21.15,21.2,11700.0,16.6743,16.6978,16.5958,16.635,11700.0
2009-02-19 13:40:00,21.19,21.19,21.1,21.1,5500.0,16.6272,16.6272,16.5566,16.5566,5500.0
2009-02-19 13:50:00,21.12,21.14,21.08,21.11,7900.0,16.5723,16.588,16.5409,16.5644,7900.0
2009-02-19 14:00:00,21.14,21.24,21.14,21.19,10600.0,16.588,16.6664,16.588,16.6272,10600.0
2009-02-19 14:10:00,21.2,21.21,21.05,21.05,8100.0,16.635,16.6429,16.5173,16.5173,8100.0
2009-02-19 14:20:00,21.06,21.1,20.98,21.05,14600.0,16.5252,16.5566,16.4624,16.5173,14600.0
2009-02-19 14:30:00,21.06,21.06,20.97,21.01,16800.0,16.5252,16.5252,16.4546,16.486,16800.0
2009-02-19 14:40:00,20.99,21.02,20.84,20.84,18400.0,16.4703,16.4938,16.3526,16.3526,18400.0
2009-02-19 14:50:00,20.84,20.95,20.83,20.86,25500.0,16.3526,16.4389,16.3447,16.3683,25500.0
2009-02-19 15:00:00,20.86,20.96,20.84,20.87,22500.0,16.3683,16.4467,16.3526,16.3761,22500.0
2009-02-19 15:10:00,20.86,20.86,20.71,20.74,27700.0,16.3683,16.3683,16.2506,16.2741,27700.0
2009-02-19 15:20:00,20.73,20.89,20.65,20.83,38300.0,16.2662,16.3918,16.2035,16.3447,38300.0
2009-02-19 15:30:00,20.84,20.85,20.62,20.62,31500.0,16.3526,16.3604,16.1799,16.1799,31500.0
2009-02-19 15:40:00,20.64,20.9,20.59,20.84,55100.0,16.1956,16.3996,16.1564,16.3526,55100.0
2009-02-19 15:50:00,20.83,20.88,20.64,20.68,90100.0,16.3447,16.3839,16.1956,16.227,90100.0
2009-02-20 09:30:00,20.23,20.49,20.19,20.34,12200.0,15.8739,16.0779,15.8425,15.9602,12200.0
2009-02-20 09:40:00,20.27,20.27,20.01,20.16,13700.0,15.9053,15.9053,15.7013,15.819,13700.0
2009-02-20 09:50:00,20.11,20.31,20.07,20.21,69700.0,15.7798,15.9367,15.7484,15.8582,69700.0
2009-02-20 10:00:00,20.21,20.45,20.14,20.28,28600.0,15.8582,16.0465,15.8033,15.9131,28600.0
2009-02-20 10:10:00,20.26,20.29,20.15,20.22,17600.0,15.8975,15.921,15.8111,15.8661,17600.0
2009-02-20 10:20:00,20.22,20.32,20.14,20.31,26700.0,15.8661,15.9445,15.8033,15.9367,26700.0
2009-02-20 10:30:00,20.31,20.32,20.16,20.22,36300.0,15.9367,15.9445,15.819,15.8661,36300.0
2009-02-20 10:40:00,20.2,20.28,20.08,20.1,18700.0,15.8504,15.9131,15.7562,15.7719,18700.0
2009-02-20 10:50:00,20.08,20.17,19.88,19.9,152900.0,15.7562,15.8268,15.5993,15.615,152900.0
2009-02-20 11:00:00,19.91,20.01,19.89,19.89,46300.0,15.6228,15.7013,15.6071,15.6071,46300.0
2009-02-20 11:10:00,19.92,19.94,19.78,19.91,27800.0,15.6307,15.6464,15.5208,15.6228,27800.0
2009-02-20 11:20:00,19.91,19.92,19.85,19.86,64700.0,15.6228,15.6307,15.5757,15.5836,64700.0
2009-02-20 11:30:00,19.86,19.9,19.79,19.82,96300.0,15.5836,15.615,15.5287,15.5522,96300.0
2009-02-20 11:40:00,19.82,19.85,19.7,19.75,89300.0,15.5522,15.5757,15.458,15.4973,89300.0
2009-02-20 11:50:00,19.76,19.78,19.71,19.74,19000.0,15.5051,15.5208,15.4659,15.4894,19000.0
2009-02-20 12:00:00,19.75,19.89,19.74,19.89,72600.0,15.4973,15.6071,15.4894,15.6071,72600.0
2009-02-20 12:10:00,19.86,19.93,19.8,19.9,64500.0,15.5836,15.6385,15.5365,15.615,64500.0
2009-02-20 12:20:00,19.87,19.95,19.85,19.89,16200.0,15.5914,15.6542,15.5757,15.6071,16200.0
2009-02-20 12:30:00,19.87,19.94,19.84,19.91,16900.0,15.5914,15.6464,15.5679,15.6228,16900.0
2009-02-20 12:40:00,19.91,19.91,19.72,19.73,14600.0,15.6228,15.6228,15.4737,15.4816,14600.0
2009-02-20 12:50:00,19.76,19.78,19.66,19.68,36200.0,15.5051,15.5208,15.4266,15.4423,36200.0
2009-02-20 13:00:00,19.68,19.68,19.57,19.63,32100.0,15.4423,15.4423,15.356,15.4031,32100.0
2009-02-20 13:10:00,19.61,19.63,19.51,19.54,22800.0,15.3874,15.4031,15.3089,15.3325,22800.0
2009-02-20 13:20:00,19.56,19.68,19.54,19.61,29500.0,15.3482,15.4423,15.3325,15.3874,29500.0
2009-02-20 13:30:00,19.61,19.71,19.53,19.69,63900.0,15.3874,15.4659,15.3246,15.4502,63900.0
2009-02-20 13:40:00,19.68,19.75,19.64,19.71,45300.0,15.4423,15.4973,15.411,15.4659,45300.0
2009-02-20 13:50:00,19.73,19.86,19.72,19.8,14200.0,15.4816,15.5836,15.4737,15.5365,14200.0
2009-02-20 14:00:00,19.8,19.8,19.69,19.76,17000.0,15.5365,15.5365,15.4502,15.5051,17000.0
2009-02-20 14:10:00,19.77,19.98,19.69,19.94,61800.0,15.513,15.6777,15.4502,15.6464,61800.0
2009-02-20 14:20:00,19.91,20.22,19.87,20.04,45900.0,15.6228,15.8661,15.5914,15.7248,45900.0
2009-02-20 14:30:00,20.06,20.21,20.05,20.16,123600.0,15.7405,15.8582,15.7327,15.819,123600.0
2009-02-20 14:40:00,20.16,20.3,20.12,20.28,99400.0,15.819,15.9288,15.7876,15.9131,99400.0
2009-02-20 14:50:00,20.26,20.4,20.17,20.28,81200.0,15.8975,16.0073,15.8268,15.9131,81200.0
2009-02-20 15:00:00,20.27,20.27,20.08,20.13,67700.0,15.9053,15.9053,15.7562,15.7954,67700.0
2009-02-20 15:10:00,20.12,20.26,20.05,20.2,43900.0,15.7876,15.8975,15.7327,15.8504,43900.0
2009-02-20 15:20:00,20.21,20.24,20.09,20.09,30000.0,15.8582,15.8818,15.7641,15.7641,30000.0
2009-02-20 15:30:00,20.11,20.17,20.02,20.08,37600.0,15.7798,15.8268,15.7091,15.7562,37600.0
2009-02-20 15:40:00,20.09,20.14,19.97,20.05,62400.0,15.7641,15.8033,15.6699,15.7327,62400.0
2009-02-20 15:50:00,20.05,20.22,20.0,20.16,90800.0,15.7327,15.8661,15.6934,15.819,90800.0
2009-02-23 09:30:00,20.35,20.65,19.95,20.09,48400.0,15.9681,16.2035,15.6542,15.7641,48400.0
2009-02-23 09:40:00,20.08,20.13,19.81,19.86,33900.0,15.7562,15.7954,15.5443,15.5836,33900.0
2009-02-23 09:50:00,19.81,19.94,19.8,19.9,5900.0,15.5443,15.6464,15.5365,15.615,5900.0
2009-02-23 10:00:00,19.91,19.95,19.64,19.69,10100.0,15.6228,15.6542,15.411,15.4502,10100.0
2009-02-23 10:10:00,19.7,19.7,19.46,19.63,16600.0,15.458,15.458,15.2697,15.4031,16600.0
2009-02-23 10:20:00,19.67,19.75,19.64,19.75,7400.0,15.4345,15.4973,15.411,15.4973,7400.0
2009-02-23 10:30:00,19.72,19.75,19.61,19.64,10000.0,15.4737,15.4973,15.3874,15.411,10000.0
2009-02-23 10:40:00,19.65,19.78,19.63,19.77,8200.0,15.4188,15.5208,15.4031,15.513,8200.0
2009-02-23 10:50:00,19.79,19.79,19.61,19.63,5600.0,15.5287,15.5287,15.3874,15.4031,5600.0
2009-02-23 11:00:00,19.64,19.68,19.61,19.63,10900.0,15.411,15.4423,15.3874,15.4031,10900.0
2009-02-23 11:10:00,19.65,19.71,19.53,19.53,10200.0,15.4188,15.4659,15.3246,15.3246,10200.0
2009-02-23 11:20:00,19.53,19.65,19.51,19.56,9200.0,15.3246,15.4188,15.3089,15.3482,9200.0
2009-02-23 11:30:00,19.53,19.53,19.45,19.46,4800.0,15.3246,15.3246,15.2619,15.2697,4800.0
2009-02-23 11:40:00,19.46,19.46,19.32,19.38,12300.0,15.2697,15.2697,15.1599,15.2069,12300.0
2009-02-23 11:50:00,19.39,19.41,19.32,19.35,12400.0,15.2148,15.2305,15.1599,15.1834,12400.0
2009-02-23 12:00:00,19.35,19.42,19.35,19.36,25900.0,15.1834,15.2383,15.1834,15.1912,25900.0
2009-02-23 12:10:00,19.36,19.42,19.33,19.34,6200.0,15.1912,15.2383,15.1677,15.1756,6200.0
2009-02-23 12:20:00,19.36,19.4,19.33,19.36,6800.0,15.1912,15.2226,15.1677,15.1912,6800.0
2009-02-23 12:30:00,19.34,19.35,19.29,19.3,7600.0,15.1756,15.1834,15.1363,15.1442,7600.0
2009-02-23 12:40:00,19.3,19.3,19.12,19.13,17700.0,15.1442,15.1442,15.0029,15.0108,17700.0
2009-02-23 12:50:00,19.14,19.16,19.01,19.03,16400.0,15.0186,15.0343,14.9166,14.9323,16400.0
2009-02-23 13:00:00,19.01,19.22,19.01,19.21,28500.0,14.9166,15.0814,14.9166,15.0735,28500.0
2009-02-23 13:10:00,19.23,19.25,19.18,19.2,11800.0,15.0892,15.1049,15.05,15.0657,11800.0
2009-02-23 13:20:00,19.18,19.23,19.14,19.16,8100.0,15.05,15.0892,15.0186,15.0343,8100.0
2009-02-23 13:30:00,19.18,19.23,19.1,19.18,11600.0,15.05,15.0892,14.9872,15.05,11600.0
2009-02-23 13:40:00,19.2,19.23,19.14,19.15,7800.0,15.0657,15.0892,15.0186,15.0265,7800.0
2009-02-23 13:50:00,19.14,19.19,19.06,19.09,17800.0,15.0186,15.0579,14.9558,14.9794,17800.0
2009-02-23 14:00:00,19.07,19.12,18.96,18.96,13500.0,14.9637,15.0029,14.8774,14.8774,13500.0
2009-02-23 14:10:00,18.99,19.19,18.96,19.15,15500.0,14.9009,15.0579,14.8774,15.0265,15500.0
2009-02-23 14:20:00,19.14,19.24,19.14,19.2,25200.0,15.0186,15.0971,15.0186,15.0657,25200.0
2009-02-23 14:30:00,19.19,19.23,19.07,19.09,30900.0,15.0579,15.0892,14.9637,14.9794,30900.0
2009-02-23 14:40:00,19.12,19.15,18.96,18.98,22900.0,15.0029,15.0265,14.8774,14.8931,22900.0
2009-02-23 14:50:00,18.98,19.02,18.8,18.8,65800.0,14.8931,14.9245,14.7518,14.7518,65800.0
2009-02-23 15:00:00,18.79,18.95,18.72,18.86,54200.0,14.744,14.8695,14.6891,14.7989,54200.0
2009-02-23 15:10:00,18.85,18.91,18.75,18.77,53200.0,14.7911,14.8381,14.7126,14.7283,53200.0
2009-02-23 15:20:00,18.79,18.81,18.62,18.75,61400.0,14.744,14.7597,14.6106,14.7126,61400.0
2009-02-23 15:30:00,18.76,18.9,18.74,18.79,59400.0,14.7204,14.8303,14.7048,14.744,59400.0
2009-02-23 15:40:00,18.79,18.84,18.72,18.74,64900.0,14.744,14.7832,14.6891,14.7048,64900.0
2009-02-23 15:50:00,18.74,18.81,18.6,18.8,244000.0,14.7048,14.7597,14.5949,14.7518,244000.0
2009-02-24 09:30:00,19.0,19.21,18.85,19.14,17600.0,14.9088,15.0735,14.7911,15.0186,17600.0
2009-02-24 09:40:00,19.13,19.22,19.03,19.1,72000.0,15.0108,15.0814,14.9323,14.9872,72000.0
2009-02-24 09:50:00,19.11,19.18,19.06,19.15,66300.0,14.9951,15.05,14.9558,15.0265,66300.0
2009-02-24 10:00:00,19.13,19.15,18.98,19.11,36400.0,15.0108,15.0265,14.8931,14.9951,36400.0
2009-02-24 10:10:00,19.1,19.15,18.85,18.89,116100.0,14.9872,15.0265,14.7911,14.8225,116100.0
2009-02-24 10:20:00,18.88,19.06,18.85,19.06,15300.0,14.8146,14.9558,14.7911,14.9558,15300.0
2009-02-24 10:30:00,19.08,19.14,19.02,19.04,71000.0,14.9715,15.0186,14.9245,14.9402,71000.0
2009-02-24 10:40:00,19.05,19.26,19.0,19.24,17200.0,14.948,15.1128,14.9088,15.0971,17200.0
2009-02-24 10:50:00,19.26,19.27,19.11,19.15,54300.0,15.1128,15.1206,14.9951,15.0265,54300.0
2009-02-24 11:00:00,19.17,19.27,19.17,19.19,13300.0,15.0422,15.1206,15.0422,15.0579,13300.0
2009-02-24 11:10:00,19.15,19.28,19.13,19.22,9900.0,15.0265,15.1285,15.0108,15.0814,9900.0
2009-02-24 11:20:00,19.22,19.28,19.1,19.16,11800.0,15.0814,15.1285,14.9872,15.0343,11800.0
2009-02-24 11:30:00,19.19,19.19,18.99,19.01,21000.0,15.0579,15.0579,14.9009,14.9166,21000.0
2009-02-24 11:40:00,19.04,19.05,18.85,18.85,11800.0,14.9402,14.948,14.7911,14.7911,11800.0
2009-02-24 11:50:00,18.85,18.94,18.85,18.9,14600.0,14.7911,14.8617,14.7911,14.8303,14600.0
2009-02-24 12:00:00,18.93,18.96,18.87,18.9,21400.0,14.8538,14.8774,14.8068,14.8303,21400.0
2009-02-24 12:10:00,18.85,18.87,18.74,18.78,13700.0,14.7911,14.8068,14.7048,14.7361,13700.0
2009-02-24 12:20:00,18.76,18.83,18.72,18.79,15800.0,14.7204,14.7754,14.6891,14.744,15800.0
2009-02-24 12:30:00,18.79,18.99,18.79,18.91,23800.0,14.744,14.9009,14.744,14.8381,23800.0
2009-02-24 12:40:00,18.9,19.03,18.88,19.03,14700.0,14.8303,14.9323,14.8146,14.9323,14700.0
2009-02-24 12:50:00,19.02,19.07,18.98,18.99,10100.0,14.9245,14.9637,14.8931,14.9009,10100.0
2009-02-24 13:00:00,19.01,19.14,18.96,19.13,68600.0,14.9166,15.0186,14.8774,15.0108,68600.0
2009-02-24 13:10:00,19.11,19.13,18.97,19.01,9600.0,14.9951,15.0108,14.8852,14.9166,9600.0
2009-02-24 13:20:00,19.01,19.2,19.01,19.14,29200.0,14.9166,15.0657,14.9166,15.0186,29200.0
2009-02-24 13:30:00,19.12,19.19,19.05,19.17,40900.0,15.0029,15.0579,14.948,15.0422,40900.0
2009-02-24 13:40:00,19.15,19.2,19.09,19.15,9900.0,15.0265,15.0657,14.9794,15.0265,9900.0
2009-02-24 13:50:00,19.15,19.27,19.15,19.22,19700.0,15.0265,15.1206,15.0265,15.0814,19700.0
2009-02-24 14:00:00,19.2,19.28,19.19,19.26,26500.0,15.0657,15.1285,15.0579,15.1128,26500.0
2009-02-24 14:10:00,19.25,19.51,19.22,19.5,51300.0,15.1049,15.3089,15.0814,15.3011,51300.0
2009-02-24 14:20:00,19.51,19.57,19.46,19.52,26800.0,15.3089,15.356,15.2697,15.3168,26800.0
2009-02-24 14:30:00,19.53,19.58,19.47,19.51,30800.0,15.3246,15.3639,15.2776,15.3089,30800.0
2009-02-24 14:40:00,19.5,19.61,19.49,19.57,56400.0,15.3011,15.3874,15.2933,15.356,56400.0
2009-02-24 14:50:00,19.56,19.71,19.49,19.7,52400.0,15.3482,15.4659,15.2933,15.458,52400.0
2009-02-24 15:00:00,19.7,19.86,19.68,19.83,48600.0,15.458,15.5836,15.4423,15.56,48600.0
2009-02-24 15:10:00,19.84,20.01,19.8,20.01,68800.0,15.5679,15.7013,15.5365,15.7013,68800.0
2009-02-24 15:20:00,20.02,20.03,19.93,20.0,54700.0,15.7091,15.717,15.6385,15.6934,54700.0
2009-02-24 15:30:00,19.98,20.03,19.86,19.9,55300.0,15.6777,15.717,15.5836,15.615,55300.0
2009-02-24 15:40:00,19.88,20.0,19.85,19.96,76600.0,15.5993,15.6934,15.5757,15.6621,76600.0
2009-02-24 15:50:00,19.98,19.99,19.87,19.87,139700.0,15.6777,15.6856,15.5914,15.5914,139700.0
2009-02-25 09:30:00,19.78,19.83,19.56,19.59,10100.0,15.5208,15.56,15.3482,15.3717,10100.0
2009-02-25 09:40:00,19.6,19.67,19.31,19.42,16500.0,15.3796,15.4345,15.152,15.2383,16500.0
2009-02-25 09:50:00,19.4,19.4,19.28,19.29,12100.0,15.2226,15.2226,15.1285,15.1363,12100.0
2009-02-25 10:00:00,19.28,19.28,19.02,19.15,25900.0,15.1285,15.1285,14.9245,15.0265,25900.0
2009-02-25 10:10:00,19.12,19.15,18.97,19.12,12100.0,15.0029,15.0265,14.8852,15.0029,12100.0
2009-02-25 10:20:00,19.13,19.27,19.09,19.27,4800.0,15.0108,15.1206,14.9794,15.1206,4800.0
2009-02-25 10:30:00,19.27,19.28,19.14,19.17,5100.0,15.1206,15.1285,15.0186,15.0422,5100.0
2009-02-25 10:40:00,19.17,19.18,19.0,19.05,20800.0,15.0422,15.05,14.9088,14.948,20800.0
2009-02-25 10:50:00,19.05,19.13,19.04,19.08,12700.0,14.948,15.0108,14.9402,14.9715,12700.0
2009-02-25 11:00:00,19.08,19.23,19.07,19.19,7400.0,14.9715,15.0892,14.9637,15.0579,7400.0
2009-02-25 11:10:00,19.19,19.24,19.15,19.22,5300.0,15.0579,15.0971,15.0265,15.0814,5300.0
2009-02-25 11:20:00,19.25,19.32,19.22,19.27,6800.0,15.1049,15.1599,15.0814,15.1206,6800.0
2009-02-25 11:30:00,19.27,19.28,19.18,19.26,20800.0,15.1206,15.1285,15.05,15.1128,20800.0
2009-02-25 11:40:00,19.26,19.45,19.2,19.31,9000.0,15.1128,15.2619,15.0657,15.152,9000.0
2009-02-25 11:50:00,19.31,19.31,19.1,19.1,23600.0,15.152,15.152,14.9872,14.9872,23600.0
2009-02-25 12:00:00,19.1,19.14,19.05,19.07,5400.0,14.9872,15.0186,14.948,14.9637,5400.0
2009-02-25 12:10:00,19.1,19.11,19.02,19.02,6600.0,14.9872,14.9951,14.9245,14.9245,6600.0
2009-02-25 12:20:00,19.04,19.05,18.97,19.0,13400.0,14.9402,14.948,14.8852,14.9088,13400.0
2009-02-25 12:30:00,19.0,19.0,18.97,19.0,7800.0,14.9088,14.9088,14.8852,14.9088,7800.0
2009-02-25 12:40:00,19.0,19.0,18.87,18.93,7600.0,14.9088,14.9088,14.8068,14.8538,7600.0
2009-02-25 12:50:00,18.92,19.0,18.88,18.97,7200.0,14.846,14.9088,14.8146,14.8852,7200.0
2009-02-25 13:00:00,18.99,19.1,18.97,19.07,9700.0,14.9009,14.9872,14.8852,14.9637,9700.0
2009-02-25 13:10:00,19.07,19.07,18.99,19.04,7900.0,14.9637,14.9637,14.9009,14.9402,7900.0
2009-02-25 13:20:00,19.04,19.05,18.93,18.97,15600.0,14.9402,14.948,14.8538,14.8852,15600.0
2009-02-25 13:30:00,18.99,19.12,18.98,19.09,17300.0,14.9009,15.0029,14.8931,14.9794,17300.0
2009-02-25 13:40:00,19.1,19.25,19.1,19.25,8300.0,14.9872,15.1049,14.9872,15.1049,8300.0
2009-02-25 13:50:00,19.28,19.43,19.21,19.36,14600.0,15.1285,15.2462,15.0735,15.1912,14600.0
2009-02-25 14:00:00,19.34,19.4,19.04,19.12,30300.0,15.1756,15.2226,14.9402,15.0029,30300.0
2009-02-25 14:10:00,19.09,19.13,18.95,18.99,21500.0,14.9794,15.0108,14.8695,14.9009,21500.0
2009-02-25 14:20:00,18.97,19.11,18.92,19.11,24900.0,14.8852,14.9951,14.846,14.9951,24900.0
2009-02-25 14:30:00,19.1,19.18,19.06,19.17,31000.0,14.9872,15.05,14.9558,15.0422,31000.0
2009-02-25 14:40:00,19.16,19.31,19.14,19.2,24300.0,15.0343,15.152,15.0186,15.0657,24300.0
2009-02-25 14:50:00,19.22,19.35,19.15,19.24,25500.0,15.0814,15.1834,15.0265,15.0971,25500.0
2009-02-25 15:00:00,19.24,19.38,19.18,19.38,33600.0,15.0971,15.2069,15.05,15.2069,33600.0
2009-02-25 15:10:00,19.38,19.51,19.24,19.43,34900.0,15.2069,15.3089,15.0971,15.2462,34900.0
2009-02-25 15:20:00,19.44,19.58,19.39,19.46,28900.0,15.254,15.3639,15.2148,15.2697,28900.0
2009-02-25 15:30:00,19.46,19.48,19.33,19.36,37400.0,15.2697,15.2854,15.1677,15.1912,37400.0
2009-02-25 15:40:00,19.35,19.4,19.22,19.25,45800.0,15.1834,15.2226,15.0814,15.1049,45800.0
2009-02-25 15:50:00,19.24,19.29,19.11,19.13,50000.0,15.0971,15.1363,14.9951,15.0108,50000.0
2009-02-26 09:30:00,19.39,19.49,19.29,19.45,9300.0,15.2148,15.2933,15.1363,15.2619,9300.0
2009-02-26 09:40:00,19.39,19.44,19.08,19.12,17300.0,15.2148,15.254,14.9715,15.0029,17300.0
2009-02-26 09:50:00,19.14,19.36,19.13,19.36,8900.0,15.0186,15.1912,15.0108,15.1912,8900.0
2009-02-26 10:00:00,19.35,19.52,19.34,19.44,11300.0,15.1834,15.3168,15.1756,15.254,11300.0
2009-02-26 10:10:00,19.43,19.49,19.37,19.49,10800.0,15.2462,15.2933,15.1991,15.2933,10800.0
2009-02-26 10:20:00,19.49,19.76,19.49,19.76,36100.0,15.2933,15.5051,15.2933,15.5051,36100.0
2009-02-26 10:30:00,19.72,19.87,19.62,19.83,18500.0,15.4737,15.5914,15.3953,15.56,18500.0
2009-02-26 10:40:00,19.79,19.83,19.64,19.71,20400.0,15.5287,15.56,15.411,15.4659,20400.0
2009-02-26 10:50:00,19.71,19.73,19.62,19.71,9800.0,15.4659,15.4816,15.3953,15.4659,9800.0
2009-02-26 11:00:00,19.72,19.74,19.55,19.6,15100.0,15.4737,15.4894,15.3403,15.3796,15100.0
2009-02-26 11:10:00,19.58,19.67,19.57,19.66,13600.0,15.3639,15.4345,15.356,15.4266,13600.0
2009-02-26 11:20:00,19.67,19.72,19.6,19.62,12300.0,15.4345,15.4737,15.3796,15.3953,12300.0
2009-02-26 11:30:00,19.62,19.64,19.59,19.6,10000.0,15.3953,15.411,15.3717,15.3796,10000.0
2009-02-26 11:40:00,19.59,19.59,19.46,19.49,6100.0,15.3717,15.3717,15.2697,15.2933,6100.0
2009-02-26 11:50:00,19.48,19.54,19.47,19.51,4500.0,15.2854,15.3325,15.2776,15.3089,4500.0
2009-02-26 12:00:00,19.53,19.56,19.48,19.56,7000.0,15.3246,15.3482,15.2854,15.3482,7000.0
2009-02-26 12:10:00,19.56,19.58,19.45,19.45,5400.0,15.3482,15.3639,15.2619,15.2619,5400.0
2009-02-26 12:20:00,19.46,19.46,19.28,19.33,9100.0,15.2697,15.2697,15.1285,15.1677,9100.0
2009-02-26 12:30:00,19.33,19.35,19.26,19.28,8500.0,15.1677,15.1834,15.1128,15.1285,8500.0
2009-02-26 12:40:00,19.28,19.38,19.26,19.38,6700.0,15.1285,15.2069,15.1128,15.2069,6700.0
2009-02-26 12:50:00,19.38,19.38,19.24,19.27,11700.0,15.2069,15.2069,15.0971,15.1206,11700.0
2009-02-26 13:00:00,19.29,19.3,19.2,19.2,5800.0,15.1363,15.1442,15.0657,15.0657,5800.0
2009-02-26 13:10:00,19.18,19.21,19.1,19.16,5900.0,15.05,15.0735,14.9872,15.0343,5900.0
2009-02-26 13:20:00,19.16,19.28,19.15,19.25,12600.0,15.0343,15.1285,15.0265,15.1049,12600.0
2009-02-26 13:30:00,19.25,19.26,19.17,19.21,11500.0,15.1049,15.1128,15.0422,15.0735,11500.0
2009-02-26 13:40:00,19.23,19.34,19.21,19.27,20200.0,15.0892,15.1756,15.0735,15.1206,20200.0
2009-02-26 13:50:00,19.28,19.34,19.22,19.29,14300.0,15.1285,15.1756,15.0814,15.1363,14300.0
2009-02-26 14:00:00,19.29,19.29,19.12,19.19,14700.0,15.1363,15.1363,15.0029,15.0579,14700.0
2009-02-26 14:10:00,19.23,19.25,19.15,19.24,12900.0,15.0892,15.1049,15.0265,15.0971,12900.0
2009-02-26 14:20:00,19.23,19.3,19.22,19.26,17700.0,15.0892,15.1442,15.0814,15.1128,17700.0
2009-02-26 14:30:00,19.26,19.26,19.11,19.17,25700.0,15.1128,15.1128,14.9951,15.0422,25700.0
2009-02-26 14:40:00,19.15,19.16,19.06,19.12,19500.0,15.0265,15.0343,14.9558,15.0029,19500.0
2009-02-26 14:50:00,19.1,19.13,18.9,18.94,27400.0,14.9872,15.0108,14.8303,14.8617,27400.0
2009-02-26 15:00:00,18.94,18.96,18.86,18.86,32500.0,14.8617,14.8774,14.7989,14.7989,32500.0
2009-02-26 15:10:00,18.86,18.9,18.72,18.76,53700.0,14.7989,14.8303,14.6891,14.7204,53700.0
2009-02-26 15:20:00,18.79,18.79,18.67,18.71,34600.0,14.744,14.744,14.6498,14.6812,34600.0
2009-02-26 15:30:00,18.72,18.82,18.67,18.77,38100.0,14.6891,14.7675,14.6498,14.7283,38100.0
2009-02-26 15:40:00,18.76,18.89,18.73,18.85,58900.0,14.7204,14.8225,14.6969,14.7911,58900.0
2009-02-26 15:50:00,18.84,18.89,18.72,18.74,49600.0,14.7832,14.8225,14.6891,14.7048,49600.0
2009-02-27 09:30:00,18.04,18.41,18.04,18.33,19500.0,14.1555,14.4458,14.1555,14.383,19500.0
2009-02-27 09:40:00,18.33,18.46,18.33,18.43,21700.0,14.383,14.485,14.383,14.4615,21700.0
2009-02-27 09:50:00,18.46,18.61,18.39,18.53,100200.0,14.485,14.6027,14.4301,14.54,100200.0
2009-02-27 10:00:00,18.52,18.78,18.52,18.61,50700.0,14.5321,14.7361,14.5321,14.6027,50700.0
2009-02-27 10:10:00,18.61,18.81,18.57,18.81,23000.0,14.6027,14.7597,14.5714,14.7597,23000.0
2009-02-27 10:20:00,18.81,19.08,18.8,19.0,90200.0,14.7597,14.9715,14.7518,14.9088,90200.0
2009-02-27 10:30:00,18.97,19.04,18.79,18.9,39700.0,14.8852,14.9402,14.744,14.8303,39700.0
2009-02-27 10:40:00,18.89,19.03,18.84,19.0,36400.0,14.8225,14.9323,14.7832,14.9088,36400.0
2009-02-27 10:50:00,19.0,19.05,18.94,18.96,46800.0,14.9088,14.948,14.8617,14.8774,46800.0
2009-02-27 11:00:00,18.95,18.99,18.88,18.96,46300.0,14.8695,14.9009,14.8146,14.8774,46300.0
2009-02-27 11:10:00,18.97,18.98,18.89,18.94,17100.0,14.8852,14.8931,14.8225,14.8617,17100.0
2009-02-27 11:20:00,18.92,19.04,18.9,19.0,32100.0,14.846,14.9402,14.8303,14.9088,32100.0
2009-02-27 11:30:00,19.0,19.07,18.97,19.05,54700.0,14.9088,14.9637,14.8852,14.948,54700.0
2009-02-27 11:40:00,19.06,19.3,19.06,19.28,51600.0,14.9558,15.1442,14.9558,15.1285,51600.0
2009-02-27 11:50:00,19.27,19.32,19.17,19.3,37300.0,15.1206,15.1599,15.0422,15.1442,37300.0
2009-02-27 12:00:00,19.3,19.49,19.3,19.46,57200.0,15.1442,15.2933,15.1442,15.2697,57200.0
2009-02-27 12:10:00,19.46,19.6,19.44,19.46,46200.0,15.2697,15.3796,15.254,15.2697,46200.0
2009-02-27 12:20:00,19.47,19.66,19.47,19.62,41200.0,15.2776,15.4266,15.2776,15.3953,41200.0
2009-02-27 12:30:00,19.65,19.74,19.63,19.71,46700.0,15.4188,15.4894,15.4031,15.4659,46700.0
2009-02-27 12:40:00,19.69,19.77,19.61,19.62,29300.0,15.4502,15.513,15.3874,15.3953,29300.0
2009-02-27 12:50:00,19.62,19.65,19.49,19.57,31200.0,15.3953,15.4188,15.2933,15.356,31200.0
2009-02-27 13:00:00,19.59,19.67,19.53,19.6,24300.0,15.3717,15.4345,15.3246,15.3796,24300.0
2009-02-27 13:10:00,19.56,19.57,19.39,19.43,25600.0,15.3482,15.356,15.2148,15.2462,25600.0
2009-02-27 13:20:00,19.44,19.51,19.39,19.41,38000.0,15.254,15.3089,15.2148,15.2305,38000.0
2009-02-27 13:30:00,19.41,19.52,19.27,19.29,31000.0,15.2305,15.3168,15.1206,15.1363,31000.0
2009-02-27 13:40:00,19.29,19.39,19.24,19.37,20200.0,15.1363,15.2148,15.0971,15.1991,20200.0
2009-02-27 13:50:00,19.38,19.45,19.3,19.42,37500.0,15.2069,15.2619,15.1442,15.2383,37500.0
2009-02-27 14:00:00,19.42,19.47,19.35,19.37,22700.0,15.2383,15.2776,15.1834,15.1991,22700.0
2009-02-27 14:10:00,19.35,19.4,19.26,19.3,19200.0,15.1834,15.2226,15.1128,15.1442,19200.0
2009-02-27 14:20:00,19.29,19.32,19.13,19.2,45700.0,15.1363,15.1599,15.0108,15.0657,45700.0
2009-02-27 14:30:00,19.2,19.28,19.18,19.2,47600.0,15.0657,15.1285,15.05,15.0657,47600.0
2009-02-27 14:40:00,19.2,19.46,19.2,19.46,66800.0,15.0657,15.2697,15.0657,15.2697,66800.0
2009-02-27 14:50:00,19.45,19.49,19.37,19.42,42300.0,15.2619,15.2933,15.1991,15.2383,42300.0
2009-02-27 15:00:00,19.41,19.42,19.22,19.22,57200.0,15.2305,15.2383,15.0814,15.0814,57200.0
2009-02-27 15:10:00,19.23,19.26,19.17,19.19,61500.0,15.0892,15.1128,15.0422,15.0579,61500.0
2009-02-27 15:20:00,19.18,19.37,19.15,19.32,71900.0,15.05,15.1991,15.0265,15.1599,71900.0
2009-02-27 15:30:00,19.3,19.5,19.3,19.42,115500.0,15.1442,15.3011,15.1442,15.2383,115500.0
2009-02-27 15:40:00,19.41,19.54,19.41,19.49,97000.0,15.2305,15.3325,15.2305,15.2933,97000.0
2009-02-27 15:50:00,19.49,19.54,19.35,19.37,121100.0,15.2933,15.3325,15.1834,15.1991,121100.0
2009-03-02 09:30:00,18.85,18.96,18.59,18.66,36800.0,14.7911,14.8774,14.587,14.642,36800.0
2009-03-02 09:40:00,18.66,19.2,18.65,19.14,59200.0,14.642,15.0657,14.6341,15.0186,59200.0
2009-03-02 09:50:00,19.14,19.26,19.13,19.21,48800.0,15.0186,15.1128,15.0108,15.0735,48800.0
2009-03-02 10:00:00,19.22,19.25,19.13,19.18,42100.0,15.0814,15.1049,15.0108,15.05,42100.0
2009-03-02 10:10:00,19.17,19.19,18.85,18.93,31000.0,15.0422,15.0579,14.7911,14.8538,31000.0
2009-03-02 10:20:00,18.94,19.02,18.93,18.99,25800.0,14.8617,14.9245,14.8538,14.9009,25800.0
2009-03-02 10:30:00,18.96,19.03,18.93,19.01,28600.0,14.8774,14.9323,14.8538,14.9166,28600.0
2009-03-02 10:40:00,19.01,19.15,18.99,19.09,57600.0,14.9166,15.0265,14.9009,14.9794,57600.0
2009-03-02 10:50:00,19.09,19.11,18.99,19.0,52000.0,14.9794,14.9951,14.9009,14.9088,52000.0
2009-03-02 11:00:00,19.02,19.05,18.95,19.01,38800.0,14.9245,14.948,14.8695,14.9166,38800.0
2009-03-02 11:10:00,19.0,19.0,18.88,18.91,37200.0,14.9088,14.9088,14.8146,14.8381,37200.0
2009-03-02 11:20:00,18.91,19.0,18.83,18.83,22000.0,14.8381,14.9088,14.7754,14.7754,22000.0
2009-03-02 11:30:00,18.83,18.87,18.69,18.72,35100.0,14.7754,14.8068,14.6655,14.6891,35100.0
2009-03-02 11:40:00,18.72,18.74,18.65,18.65,21600.0,14.6891,14.7048,14.6341,14.6341,21600.0
2009-03-02 11:50:00,18.66,18.67,18.51,18.55,32500.0,14.642,14.6498,14.5243,14.5557,32500.0
2009-03-02 12:00:00,18.53,18.58,18.47,18.56,19800.0,14.54,14.5792,14.4929,14.5635,19800.0
2009-03-02 12:10:00,18.55,18.55,18.35,18.37,26900.0,14.5557,14.5557,14.3987,14.4144,26900.0
2009-03-02 12:20:00,18.36,18.44,18.35,18.37,24500.0,14.4066,14.4693,14.3987,14.4144,24500.0
2009-03-02 12:30:00,18.37,18.4,18.33,18.4,16700.0,14.4144,14.438,14.383,14.438,16700.0
2009-03-02 12:40:00,18.39,18.39,18.3,18.39,22000.0,14.4301,14.4301,14.3595,14.4301,22000.0
2009-03-02 12:50:00,18.37,18.47,18.34,18.37,15100.0,14.4144,14.4929,14.3909,14.4144,15100.0
2009-03-02 13:00:00,18.41,18.48,18.36,18.4,13700.0,14.4458,14.5007,14.4066,14.438,13700.0
2009-03-02 13:10:00,18.41,18.41,18.25,18.29,18600.0,14.4458,14.4458,14.3203,14.3516,18600.0
2009-03-02 13:20:00,18.29,18.31,18.22,18.25,13600.0,14.3516,14.3673,14.2967,14.3203,13600.0
2009-03-02 13:30:00,18.27,18.31,18.23,18.28,22300.0,14.336,14.3673,14.3046,14.3438,22300.0
2009-03-02 13:40:00,18.29,18.48,18.27,18.48,22200.0,14.3516,14.5007,14.336,14.5007,22200.0
2009-03-02 13:50:00,18.47,18.7,18.45,18.69,33800.0,14.4929,14.6734,14.4772,14.6655,33800.0
2009-03-02 14:00:00,18.69,18.75,18.67,18.7,46400.0,14.6655,14.7126,14.6498,14.6734,46400.0
2009-03-02 14:10:00,18.71,18.85,18.69,18.8,51000.0,14.6812,14.7911,14.6655,14.7518,51000.0
2009-03-02 14:20:00,18.8,18.82,18.62,18.66,51700.0,14.7518,14.7675,14.6106,14.642,51700.0
2009-03-02 14:30:00,18.65,18.78,18.58,18.69,43500.0,14.6341,14.7361,14.5792,14.6655,43500.0
2009-03-02 14:40:00,18.69,18.78,18.62,18.64,43300.0,14.6655,14.7361,14.6106,14.6263,43300.0
2009-03-02 14:50:00,18.64,18.72,18.55,18.63,39400.0,14.6263,14.6891,14.5557,14.6184,39400.0
2009-03-02 15:00:00,18.61,18.63,18.43,18.46,65200.0,14.6027,14.6184,14.4615,14.485,65200.0
2009-03-02 15:10:00,18.47,18.54,18.3,18.32,36700.0,14.4929,14.5478,14.3595,14.3752,36700.0
2009-03-02 15:20:00,18.31,18.42,18.27,18.41,42400.0,14.3673,14.4537,14.336,14.4458,42400.0
2009-03-02 15:30:00,18.4,18.46,18.32,18.35,43700.0,14.438,14.485,14.3752,14.3987,43700.0
2009-03-02 15:40:00,18.34,18.39,18.27,18.29,78500.0,14.3909,14.4301,14.336,14.3516,78500.0
2009-03-02 15:50:00,18.29,18.37,18.25,18.32,135200.0,14.3516,14.4144,14.3203,14.3752,135200.0
2009-03-03 09:30:00,18.7,18.71,18.39,18.68,22700.0,14.6734,14.6812,14.4301,14.6577,22700.0
2009-03-03 09:40:00,18.65,18.75,18.47,18.56,14500.0,14.6341,14.7126,14.4929,14.5635,14500.0
2009-03-03 09:50:00,18.51,18.72,18.49,18.67,12900.0,14.5243,14.6891,14.5086,14.6498,12900.0
2009-03-03 10:00:00,18.65,18.68,18.52,18.55,30900.0,14.6341,14.6577,14.5321,14.5557,30900.0
2009-03-03 10:10:00,18.54,18.55,18.29,18.45,18500.0,14.5478,14.5557,14.3516,14.4772,18500.0
2009-03-03 10:20:00,18.41,18.58,18.41,18.57,5700.0,14.4458,14.5792,14.4458,14.5714,5700.0
2009-03-03 10:30:00,18.53,18.63,18.41,18.6,11700.0,14.54,14.6184,14.4458,14.5949,11700.0
2009-03-03 10:40:00,18.63,18.71,18.59,18.67,12900.0,14.6184,14.6812,14.587,14.6498,12900.0
2009-03-03 10:50:00,18.65,18.73,18.61,18.63,20400.0,14.6341,14.6969,14.6027,14.6184,20400.0
2009-03-03 11:00:00,18.63,18.65,18.47,18.49,15600.0,14.6184,14.6341,14.4929,14.5086,15600.0
2009-03-03 11:10:00,18.47,18.47,18.2,18.22,23200.0,14.4929,14.4929,14.281,14.2967,23200.0
2009-03-03 11:20:00,18.23,18.38,18.21,18.32,9000.0,14.3046,14.4223,14.2889,14.3752,9000.0
2009-03-03 11:30:00,18.34,18.49,18.34,18.39,43000.0,14.3909,14.5086,14.3909,14.4301,43000.0
2009-03-03 11:40:00,18.39,18.47,18.38,18.4,25700.0,14.4301,14.4929,14.4223,14.438,25700.0
2009-03-03 11:50:00,18.39,18.44,18.36,18.36,26000.0,14.4301,14.4693,14.4066,14.4066,26000.0
2009-03-03 12:00:00,18.4,18.52,18.4,18.48,15500.0,14.438,14.5321,14.438,14.5007,15500.0
2009-03-03 12:10:00,18.5,18.66,18.49,18.65,15200.0,14.5164,14.642,14.5086,14.6341,15200.0
2009-03-03 12:20:00,18.64,18.97,18.64,18.88,71000.0,14.6263,14.8852,14.6263,14.8146,71000.0
2009-03-03 12:30:00,18.87,18.98,18.79,18.91,58800.0,14.8068,14.8931,14.744,14.8381,58800.0
2009-03-03 12:40:00,18.93,19.0,18.9,18.9,19800.0,14.8538,14.9088,14.8303,14.8303,19800.0
2009-03-03 12:50:00,18.89,18.89,18.74,18.75,16400.0,14.8225,14.8225,14.7048,14.7126,16400.0
2009-03-03 13:00:00,18.74,18.76,18.62,18.68,6800.0,14.7048,14.7204,14.6106,14.6577,6800.0
2009-03-03 13:10:00,18.7,18.73,18.63,18.68,15500.0,14.6734,14.6969,14.6184,14.6577,15500.0
2009-03-03 13:20:00,18.68,18.74,18.59,18.61,60600.0,14.6577,14.7048,14.587,14.6027,60600.0
2009-03-03 13:30:00,18.61,18.63,18.45,18.51,9000.0,14.6027,14.6184,14.4772,14.5243,9000.0
2009-03-03 13:40:00,18.49,18.56,18.42,18.42,9700.0,14.5086,14.5635,14.4537,14.4537,9700.0
2009-03-03 13:50:00,18.43,18.65,18.42,18.62,19900.0,14.4615,14.6341,14.4537,14.6106,19900.0
2009-03-03 14:00:00,18.6,18.71,18.55,18.57,23100.0,14.5949,14.6812,14.5557,14.5714,23100.0
2009-03-03 14:10:00,18.58,18.67,18.12,18.2,344800.0,14.5792,14.6498,14.2183,14.281,344800.0
2009-03-03 14:20:00,18.2,18.25,17.93,18.14,324400.0,14.281,14.3203,14.0692,14.2339,324400.0
2009-03-03 14:30:00,18.13,18.27,18.12,18.25,149800.0,14.2261,14.336,14.2183,14.3203,149800.0
2009-03-03 14:40:00,18.24,18.25,17.96,17.96,191900.0,14.3124,14.3203,14.0927,14.0927,191900.0
2009-03-03 14:50:00,17.97,18.08,17.89,18.03,186200.0,14.1006,14.1869,14.0378,14.1476,186200.0
2009-03-03 15:00:00,18.03,18.04,17.71,17.74,137600.0,14.1476,14.1555,13.8965,13.9201,137600.0
2009-03-03 15:10:00,17.74,17.89,17.65,17.79,133700.0,13.9201,14.0378,13.8495,13.9593,133700.0
2009-03-03 15:20:00,17.79,17.85,17.5,17.52,150600.0,13.9593,14.0064,13.7318,13.7475,150600.0
2009-03-03 15:30:00,17.51,17.52,17.31,17.31,200400.0,13.7396,13.7475,13.5827,13.5827,200400.0
2009-03-03 15:40:00,17.32,17.32,17.18,17.2,286500.0,13.5905,13.5905,13.4807,13.4964,286500.0
2009-03-03 15:50:00,17.2,17.52,17.2,17.44,240300.0,13.4964,13.7475,13.4964,13.6847,240300.0
2009-03-04 09:30:00,18.34,18.34,17.36,17.48,54200.0,14.3909,14.3909,13.6219,13.7161,54200.0
2009-03-04 09:40:00,17.52,17.63,17.43,17.49,51600.0,13.7475,13.8338,13.6768,13.7239,51600.0
2009-03-04 09:50:00,17.48,17.48,17.35,17.38,108900.0,13.7161,13.7161,13.6141,13.6376,108900.0
2009-03-04 10:00:00,17.37,17.8,17.37,17.74,98700.0,13.6298,13.9672,13.6298,13.9201,98700.0
2009-03-04 10:10:00,17.73,17.78,17.58,17.59,142700.0,13.9122,13.9515,13.7945,13.8024,142700.0
2009-03-04 10:20:00,17.58,17.75,17.55,17.66,91000.0,13.7945,13.9279,13.771,13.8573,91000.0
2009-03-04 10:30:00,17.65,17.7,17.6,17.65,106700.0,13.8495,13.8887,13.8102,13.8495,106700.0
2009-03-04 10:40:00,17.64,17.75,17.63,17.75,84900.0,13.8416,13.9279,13.8338,13.9279,84900.0
2009-03-04 10:50:00,17.74,17.75,17.67,17.68,82100.0,13.9201,13.9279,13.8652,13.873,82100.0
2009-03-04 11:00:00,17.68,17.81,17.68,17.79,91600.0,13.873,13.975,13.873,13.9593,91600.0
2009-03-04 11:10:00,17.77,17.82,17.67,17.72,64100.0,13.9436,13.9829,13.8652,13.9044,64100.0
2009-03-04 11:20:00,17.71,17.73,17.64,17.69,45200.0,13.8965,13.9122,13.8416,13.8808,45200.0
2009-03-04 11:30:00,17.69,17.7,17.65,17.68,40600.0,13.8808,13.8887,13.8495,13.873,40600.0
2009-03-04 11:40:00,17.68,17.68,17.53,17.6,33700.0,13.873,13.873,13.7553,13.8102,33700.0
2009-03-04 11:50:00,17.59,17.66,17.54,17.63,46500.0,13.8024,13.8573,13.7631,13.8338,46500.0
2009-03-04 12:00:00,17.64,17.67,17.58,17.6,57600.0,13.8416,13.8652,13.7945,13.8102,57600.0
2009-03-04 12:10:00,17.58,17.65,17.58,17.61,30000.0,13.7945,13.8495,13.7945,13.8181,30000.0
2009-03-04 12:20:00,17.63,17.69,17.61,17.64,40800.0,13.8338,13.8808,13.8181,13.8416,40800.0
2009-03-04 12:30:00,17.63,17.65,17.55,17.6,58100.0,13.8338,13.8495,13.771,13.8102,58100.0
2009-03-04 12:40:00,17.6,17.61,17.46,17.49,41500.0,13.8102,13.8181,13.7004,13.7239,41500.0
2009-03-04 12:50:00,17.48,17.48,17.4,17.45,45300.0,13.7161,13.7161,13.6533,13.6925,45300.0
2009-03-04 13:00:00,17.47,17.48,17.29,17.33,70000.0,13.7082,13.7161,13.567,13.5984,70000.0
2009-03-04 13:10:00,17.34,17.37,17.24,17.3,86500.0,13.6062,13.6298,13.5277,13.5748,86500.0
2009-03-04 13:20:00,17.3,17.48,17.28,17.42,44000.0,13.5748,13.7161,13.5591,13.669,44000.0
2009-03-04 13:30:00,17.44,17.5,17.3,17.31,37000.0,13.6847,13.7318,13.5748,13.5827,37000.0
2009-03-04 13:40:00,17.3,17.41,17.29,17.37,28800.0,13.5748,13.6611,13.567,13.6298,28800.0
2009-03-04 13:50:00,17.38,17.39,17.28,17.29,24800.0,13.6376,13.6454,13.5591,13.567,24800.0
2009-03-04 14:00:00,17.28,17.45,17.26,17.45,40100.0,13.5591,13.6925,13.5434,13.6925,40100.0
2009-03-04 14:10:00,17.44,17.5,17.38,17.48,35300.0,13.6847,13.7318,13.6376,13.7161,35300.0
2009-03-04 14:20:00,17.46,17.54,17.4,17.52,107800.0,13.7004,13.7631,13.6533,13.7475,107800.0
2009-03-04 14:30:00,17.52,17.62,17.48,17.53,70500.0,13.7475,13.8259,13.7161,13.7553,70500.0
2009-03-04 14:40:00,17.52,17.6,17.49,17.54,73000.0,13.7475,13.8102,13.7239,13.7631,73000.0
2009-03-04 14:50:00,17.53,17.57,17.46,17.49,53600.0,13.7553,13.7867,13.7004,13.7239,53600.0
2009-03-04 15:00:00,17.49,17.56,17.44,17.52,91100.0,13.7239,13.7788,13.6847,13.7475,91100.0
2009-03-04 15:10:00,17.52,17.53,17.42,17.46,97800.0,13.7475,13.7553,13.669,13.7004,97800.0
2009-03-04 15:20:00,17.45,17.51,17.33,17.4,91900.0,13.6925,13.7396,13.5984,13.6533,91900.0
2009-03-04 15:30:00,17.4,17.42,17.28,17.32,80500.0,13.6533,13.669,13.5591,13.5905,80500.0
2009-03-04 15:40:00,17.32,17.37,17.26,17.26,89200.0,13.5905,13.6298,13.5434,13.5434,89200.0
2009-03-04 15:50:00,17.27,17.3,17.11,17.16,165000.0,13.5513,13.5748,13.4257,13.465,165000.0
2009-03-05 09:30:00,16.85,17.17,16.53,16.66,125100.0,13.2217,13.4728,12.9706,13.0726,125100.0
2009-03-05 09:40:00,16.62,16.9,16.53,16.59,47900.0,13.0412,13.261,12.9706,13.0177,47900.0
2009-03-05 09:50:00,16.59,16.75,16.56,16.65,38300.0,13.0177,13.1433,12.9942,13.0648,38300.0
2009-03-05 10:00:00,16.67,16.7,16.55,16.62,52600.0,13.0805,13.104,12.9863,13.0412,52600.0
2009-03-05 10:10:00,16.61,16.65,16.51,16.54,43000.0,13.0334,13.0648,12.9549,12.9785,43000.0
2009-03-05 10:20:00,16.53,16.62,16.44,16.56,33800.0,12.9706,13.0412,12.9,12.9942,33800.0
2009-03-05 10:30:00,16.56,16.69,16.54,16.61,40800.0,12.9942,13.0962,12.9785,13.0334,40800.0
2009-03-05 10:40:00,16.62,16.66,16.46,16.52,36200.0,13.0412,13.0726,12.9157,12.9628,36200.0
2009-03-05 10:50:00,16.53,16.53,16.33,16.34,24200.0,12.9706,12.9706,12.8137,12.8215,24200.0
2009-03-05 11:00:00,16.32,16.39,16.27,16.33,23900.0,12.8058,12.8608,12.7666,12.8137,23900.0
2009-03-05 11:10:00,16.32,16.35,16.04,16.14,48300.0,12.8058,12.8294,12.5861,12.6646,48300.0
2009-03-05 11:20:00,16.14,16.16,16.09,16.13,24900.0,12.6646,12.6803,12.6254,12.6568,24900.0
2009-03-05 11:30:00,16.14,16.26,16.12,16.26,35200.0,12.6646,12.7588,12.6489,12.7588,35200.0
2009-03-05 11:40:00,16.25,16.3,16.18,16.3,19800.0,12.7509,12.7902,12.696,12.7902,19800.0
2009-03-05 11:50:00,16.3,16.3,16.14,16.18,26300.0,12.7902,12.7902,12.6646,12.696,26300.0
2009-03-05 12:00:00,16.19,16.2,16.09,16.13,35600.0,12.7038,12.7117,12.6254,12.6568,35600.0
2009-03-05 12:10:00,16.13,16.13,16.01,16.07,32400.0,12.6568,12.6568,12.5626,12.6097,32400.0
2009-03-05 12:20:00,16.08,16.16,16.07,16.13,13800.0,12.6175,12.6803,12.6097,12.6568,13800.0
2009-03-05 12:30:00,16.13,16.14,16.02,16.07,20100.0,12.6568,12.6646,12.5704,12.6097,20100.0
2009-03-05 12:40:00,16.06,16.09,15.94,15.95,36100.0,12.6018,12.6254,12.5077,12.5155,36100.0
2009-03-05 12:50:00,15.95,16.0,15.92,15.97,19000.0,12.5155,12.5547,12.492,12.5312,19000.0
2009-03-05 13:00:00,15.97,16.06,15.94,16.06,23600.0,12.5312,12.6018,12.5077,12.6018,23600.0
2009-03-05 13:10:00,16.05,16.09,16.01,16.03,38200.0,12.594,12.6254,12.5626,12.5783,38200.0
2009-03-05 13:20:00,16.03,16.03,15.93,15.99,16700.0,12.5783,12.5783,12.4998,12.5469,16700.0
2009-03-05 13:30:00,15.99,15.99,15.9,15.91,21100.0,12.5469,12.5469,12.4763,12.4841,21100.0
2009-03-05 13:40:00,15.92,15.96,15.82,15.84,29400.0,12.492,12.5234,12.4135,12.4292,29400.0
2009-03-05 13:50:00,15.82,15.9,15.79,15.87,20400.0,12.4135,12.4763,12.39,12.4527,20400.0
2009-03-05 14:00:00,15.87,15.87,15.82,15.83,26500.0,12.4527,12.4527,12.4135,12.4214,26500.0
2009-03-05 14:10:00,15.84,15.84,15.68,15.77,64200.0,12.4292,12.4292,12.3037,12.3743,64200.0
2009-03-05 14:20:00,15.76,15.76,15.66,15.67,24500.0,12.3664,12.3664,12.288,12.2958,24500.0
2009-03-05 14:30:00,15.67,15.87,15.66,15.81,46100.0,12.2958,12.4527,12.288,12.4057,46100.0
2009-03-05 14:40:00,15.83,15.91,15.8,15.85,30700.0,12.4214,12.4841,12.3978,12.437,30700.0
2009-03-05 14:50:00,15.84,15.93,15.83,15.87,81100.0,12.4292,12.4998,12.4214,12.4527,81100.0
2009-03-05 15:00:00,15.86,15.98,15.86,15.87,61400.0,12.4449,12.5391,12.4449,12.4527,61400.0
2009-03-05 15:10:00,15.88,16.08,15.88,16.0,78300.0,12.4606,12.6175,12.4606,12.5547,78300.0
2009-03-05 15:20:00,16.0,16.07,15.93,15.93,86500.0,12.5547,12.6097,12.4998,12.4998,86500.0
2009-03-05 15:30:00,15.94,15.94,15.73,15.74,57800.0,12.5077,12.5077,12.3429,12.3507,57800.0
2009-03-05 15:40:00,15.74,15.88,15.69,15.87,74900.0,12.3507,12.4606,12.3115,12.4527,74900.0
2009-03-05 15:50:00,15.86,15.87,15.8,15.81,92200.0,12.4449,12.4527,12.3978,12.4057,92200.0
2009-03-06 09:30:00,16.04,16.04,15.54,15.76,42600.0,12.5861,12.5861,12.1938,12.3664,42600.0
2009-03-06 09:40:00,15.74,16.12,15.73,16.04,48500.0,12.3507,12.6489,12.3429,12.5861,48500.0
2009-03-06 09:50:00,16.03,16.16,15.96,15.97,31900.0,12.5783,12.6803,12.5234,12.5312,31900.0
2009-03-06 10:00:00,15.98,16.11,15.9,16.06,28600.0,12.5391,12.6411,12.4763,12.6018,28600.0
2009-03-06 10:10:00,16.03,16.1,15.76,15.81,21800.0,12.5783,12.6332,12.3664,12.4057,21800.0
2009-03-06 10:20:00,15.82,16.0,15.75,15.97,23100.0,12.4135,12.5547,12.3586,12.5312,23100.0
2009-03-06 10:30:00,15.98,16.04,15.82,15.85,9700.0,12.5391,12.5861,12.4135,12.437,9700.0
2009-03-06 10:40:00,15.86,15.93,15.75,15.75,19400.0,12.4449,12.4998,12.3586,12.3586,19400.0
2009-03-06 10:50:00,15.72,15.78,15.68,15.74,20500.0,12.335,12.3821,12.3037,12.3507,20500.0
2009-03-06 11:00:00,15.73,15.83,15.71,15.82,18200.0,12.3429,12.4214,12.3272,12.4135,18200.0
2009-03-06 11:10:00,15.85,15.97,15.83,15.93,22100.0,12.437,12.5312,12.4214,12.4998,22100.0
2009-03-06 11:20:00,15.95,15.98,15.87,15.96,28900.0,12.5155,12.5391,12.4527,12.5234,28900.0
2009-03-06 11:30:00,15.96,16.11,15.96,16.0,30900.0,12.5234,12.6411,12.5234,12.5547,30900.0
2009-03-06 11:40:00,16.0,16.05,15.98,16.05,14200.0,12.5547,12.594,12.5391,12.594,14200.0
2009-03-06 11:50:00,16.07,16.1,16.01,16.06,11800.0,12.6097,12.6332,12.5626,12.6018,11800.0
2009-03-06 12:00:00,16.07,16.21,16.02,16.21,24200.0,12.6097,12.7195,12.5704,12.7195,24200.0
2009-03-06 12:10:00,16.19,16.29,16.17,16.25,19600.0,12.7038,12.7823,12.6881,12.7509,19600.0
2009-03-06 12:20:00,16.25,16.35,16.2,16.33,27400.0,12.7509,12.8294,12.7117,12.8137,27400.0
2009-03-06 12:30:00,16.34,16.34,16.13,16.16,10100.0,12.8215,12.8215,12.6568,12.6803,10100.0
2009-03-06 12:40:00,16.18,16.18,16.03,16.04,15900.0,12.696,12.696,12.5783,12.5861,15900.0
2009-03-06 12:50:00,16.05,16.19,16.03,16.19,13400.0,12.594,12.7038,12.5783,12.7038,13400.0
2009-03-06 13:00:00,16.19,16.19,16.09,16.11,9500.0,12.7038,12.7038,12.6254,12.6411,9500.0
2009-03-06 13:10:00,16.13,16.15,16.0,16.01,5700.0,12.6568,12.6725,12.5547,12.5626,5700.0
2009-03-06 13:20:00,16.0,16.03,15.94,16.01,10400.0,12.5547,12.5783,12.5077,12.5626,10400.0
2009-03-06 13:30:00,16.01,16.07,15.91,15.93,37800.0,12.5626,12.6097,12.4841,12.4998,37800.0
2009-03-06 13:40:00,15.93,15.97,15.85,15.96,32700.0,12.4998,12.5312,12.437,12.5234,32700.0
2009-03-06 13:50:00,15.96,16.05,15.94,16.0,19500.0,12.5234,12.594,12.5077,12.5547,19500.0
2009-03-06 14:00:00,16.01,16.12,15.99,16.04,18400.0,12.5626,12.6489,12.5469,12.5861,18400.0
2009-03-06 14:10:00,16.05,16.07,15.88,15.91,20800.0,12.594,12.6097,12.4606,12.4841,20800.0
2009-03-06 14:20:00,15.88,15.98,15.83,15.98,19100.0,12.4606,12.5391,12.4214,12.5391,19100.0
2009-03-06 14:30:00,15.99,16.0,15.88,15.95,25100.0,12.5469,12.5547,12.4606,12.5155,25100.0
2009-03-06 14:40:00,15.93,15.93,15.8,15.8,31600.0,12.4998,12.4998,12.3978,12.3978,31600.0
2009-03-06 14:50:00,15.8,15.82,15.69,15.7,26800.0,12.3978,12.4135,12.3115,12.3193,26800.0
2009-03-06 15:00:00,15.72,15.77,15.66,15.71,24300.0,12.335,12.3743,12.288,12.3272,24300.0
2009-03-06 15:10:00,15.72,15.83,15.71,15.83,34300.0,12.335,12.4214,12.3272,12.4214,34300.0
2009-03-06 15:20:00,15.82,15.88,15.81,15.85,96700.0,12.4135,12.4606,12.4057,12.437,96700.0
2009-03-06 15:30:00,15.84,15.96,15.82,15.92,60800.0,12.4292,12.5234,12.4135,12.492,60800.0
2009-03-06 15:40:00,15.92,16.16,15.91,16.01,84500.0,12.492,12.6803,12.4841,12.5626,84500.0
2009-03-06 15:50:00,16.0,16.19,16.0,16.15,100000.0,12.5547,12.7038,12.5547,12.6725,100000.0
2009-03-09 09:30:00,15.92,16.06,15.92,16.02,11700.0,12.492,12.6018,12.492,12.5704,11700.0
2009-03-09 09:40:00,16.0,16.29,16.0,16.29,16800.0,12.5547,12.7823,12.5547,12.7823,16800.0
2009-03-09 09:50:00,16.28,16.35,16.03,16.08,17700.0,12.7745,12.8294,12.5783,12.6175,17700.0
2009-03-09 10:00:00,16.09,16.39,16.08,16.35,19700.0,12.6254,12.8608,12.6175,12.8294,19700.0
2009-03-09 10:10:00,16.32,16.51,16.31,16.45,13700.0,12.8058,12.9549,12.798,12.9079,13700.0
2009-03-09 10:20:00,16.45,16.47,16.39,16.45,23500.0,12.9079,12.9235,12.8608,12.9079,23500.0
2009-03-09 10:30:00,16.45,16.49,16.25,16.3,38000.0,12.9079,12.9392,12.7509,12.7902,38000.0
2009-03-09 10:40:00,16.29,16.47,16.25,16.32,24000.0,12.7823,12.9235,12.7509,12.8058,24000.0
2009-03-09 10:50:00,16.32,16.39,16.15,16.17,25400.0,12.8058,12.8608,12.6725,12.6881,25400.0
2009-03-09 11:00:00,16.16,16.27,16.1,16.16,21300.0,12.6803,12.7666,12.6332,12.6803,21300.0
2009-03-09 11:10:00,16.16,16.33,16.15,16.29,23600.0,12.6803,12.8137,12.6725,12.7823,23600.0
2009-03-09 11:20:00,16.28,16.41,16.25,16.4,30200.0,12.7745,12.8765,12.7509,12.8686,30200.0
2009-03-09 11:30:00,16.38,16.45,16.34,16.4,26200.0,12.8529,12.9079,12.8215,12.8686,26200.0
2009-03-09 11:40:00,16.41,16.46,16.32,16.38,16600.0,12.8765,12.9157,12.8058,12.8529,16600.0
2009-03-09 11:50:00,16.38,16.45,16.29,16.37,22700.0,12.8529,12.9079,12.7823,12.8451,22700.0
2009-03-09 12:00:00,16.38,16.46,16.33,16.45,23300.0,12.8529,12.9157,12.8137,12.9079,23300.0
2009-03-09 12:10:00,16.45,16.56,16.45,16.55,19300.0,12.9079,12.9942,12.9079,12.9863,19300.0
2009-03-09 12:20:00,16.55,16.56,16.4,16.42,17200.0,12.9863,12.9942,12.8686,12.8843,17200.0
2009-03-09 12:30:00,16.42,16.45,16.32,16.32,10500.0,12.8843,12.9079,12.8058,12.8058,10500.0
2009-03-09 12:40:00,16.32,16.36,16.27,16.35,17400.0,12.8058,12.8372,12.7666,12.8294,17400.0
2009-03-09 12:50:00,16.35,16.41,16.34,16.41,11600.0,12.8294,12.8765,12.8215,12.8765,11600.0
2009-03-09 13:00:00,16.39,16.4,16.18,16.22,13300.0,12.8608,12.8686,12.696,12.7274,13300.0
2009-03-09 13:10:00,16.21,16.25,16.15,16.21,18500.0,12.7195,12.7509,12.6725,12.7195,18500.0
2009-03-09 13:20:00,16.22,16.25,16.17,16.18,18700.0,12.7274,12.7509,12.6881,12.696,18700.0
2009-03-09 13:30:00,16.2,16.24,16.13,16.2,23400.0,12.7117,12.7431,12.6568,12.7117,23400.0
2009-03-09 13:40:00,16.19,16.3,16.17,16.25,28200.0,12.7038,12.7902,12.6881,12.7509,28200.0
2009-03-09 13:50:00,16.25,16.31,16.2,16.23,18200.0,12.7509,12.798,12.7117,12.7352,18200.0
2009-03-09 14:00:00,16.24,16.31,16.2,16.28,32900.0,12.7431,12.798,12.7117,12.7745,32900.0
2009-03-09 14:10:00,16.27,16.28,16.19,16.24,20800.0,12.7666,12.7745,12.7038,12.7431,20800.0
2009-03-09 14:20:00,16.25,16.25,16.11,16.19,40200.0,12.7509,12.7509,12.6411,12.7038,40200.0
2009-03-09 14:30:00,16.19,16.19,16.06,16.14,24600.0,12.7038,12.7038,12.6018,12.6646,24600.0
2009-03-09 14:40:00,16.16,16.24,16.07,16.2,49100.0,12.6803,12.7431,12.6097,12.7117,49100.0
2009-03-09 14:50:00,16.19,16.23,16.1,16.11,36700.0,12.7038,12.7352,12.6332,12.6411,36700.0
2009-03-09 15:00:00,16.12,16.17,16.06,16.13,37500.0,12.6489,12.6881,12.6018,12.6568,37500.0
2009-03-09 15:10:00,16.13,16.14,15.98,16.03,33200.0,12.6568,12.6646,12.5391,12.5783,33200.0
2009-03-09 15:20:00,16.03,16.13,16.01,16.11,39100.0,12.5783,12.6568,12.5626,12.6411,39100.0
2009-03-09 15:30:00,16.1,16.21,16.05,16.07,53600.0,12.6332,12.7195,12.594,12.6097,53600.0
2009-03-09 15:40:00,16.06,16.11,16.02,16.04,59700.0,12.6018,12.6411,12.5704,12.5861,59700.0
2009-03-09 15:50:00,16.04,16.13,16.01,16.12,99500.0,12.5861,12.6568,12.5626,12.6489,99500.0
2009-03-10 09:30:00,16.47,16.66,16.36,16.62,39000.0,12.9235,13.0726,12.8372,13.0412,39000.0
2009-03-10 09:40:00,16.63,16.91,16.62,16.82,48200.0,13.0491,13.2688,13.0412,13.1982,48200.0
2009-03-10 09:50:00,16.8,16.89,16.69,16.78,66300.0,13.1825,13.2531,13.0962,13.1668,66300.0
2009-03-10 10:00:00,16.77,16.92,16.75,16.9,67400.0,13.1589,13.2766,13.1433,13.261,67400.0
2009-03-10 10:10:00,16.93,17.12,16.92,17.01,35700.0,13.2845,13.4336,13.2766,13.3473,35700.0
2009-03-10 10:20:00,17.02,17.03,16.73,16.78,26700.0,13.3551,13.363,13.1276,13.1668,26700.0
2009-03-10 10:30:00,16.78,16.89,16.72,16.78,21400.0,13.1668,13.2531,13.1197,13.1668,21400.0
2009-03-10 10:40:00,16.78,16.92,16.75,16.87,15200.0,13.1668,13.2766,13.1433,13.2374,15200.0
2009-03-10 10:50:00,16.87,16.93,16.81,16.81,17200.0,13.2374,13.2845,13.1903,13.1903,17200.0
2009-03-10 11:00:00,16.84,16.84,16.76,16.81,10100.0,13.2139,13.2139,13.1511,13.1903,10100.0
2009-03-10 11:10:00,16.8,16.83,16.73,16.83,15800.0,13.1825,13.206,13.1276,13.206,15800.0
2009-03-10 11:20:00,16.83,16.9,16.83,16.87,19900.0,13.206,13.261,13.206,13.2374,19900.0
2009-03-10 11:30:00,16.87,16.87,16.82,16.84,10700.0,13.2374,13.2374,13.1982,13.2139,10700.0
2009-03-10 11:40:00,16.84,16.89,16.81,16.84,9600.0,13.2139,13.2531,13.1903,13.2139,9600.0
2009-03-10 11:50:00,16.84,17.04,16.84,17.03,23800.0,13.2139,13.3708,13.2139,13.363,23800.0
2009-03-10 12:00:00,17.04,17.08,16.95,17.02,37100.0,13.3708,13.4022,13.3002,13.3551,37100.0
2009-03-10 12:10:00,17.04,17.09,17.01,17.08,29500.0,13.3708,13.41,13.3473,13.4022,29500.0
2009-03-10 12:20:00,17.08,17.11,17.06,17.08,18200.0,13.4022,13.4257,13.3865,13.4022,18200.0
2009-03-10 12:30:00,17.1,17.15,17.08,17.09,12100.0,13.4179,13.4571,13.4022,13.41,12100.0
2009-03-10 12:40:00,17.09,17.12,17.06,17.08,13400.0,13.41,13.4336,13.3865,13.4022,13400.0
2009-03-10 12:50:00,17.08,17.11,17.01,17.04,17600.0,13.4022,13.4257,13.3473,13.3708,17600.0
2009-03-10 13:00:00,17.03,17.05,17.01,17.03,10400.0,13.363,13.3787,13.3473,13.363,10400.0
2009-03-10 13:10:00,17.04,17.11,17.03,17.06,28300.0,13.3708,13.4257,13.363,13.3865,28300.0
2009-03-10 13:20:00,17.06,17.12,17.04,17.06,13600.0,13.3865,13.4336,13.3708,13.3865,13600.0
2009-03-10 13:30:00,17.05,17.12,17.04,17.07,16900.0,13.3787,13.4336,13.3708,13.3943,16900.0
2009-03-10 13:40:00,17.08,17.21,17.08,17.1,11900.0,13.4022,13.5042,13.4022,13.4179,11900.0
2009-03-10 13:50:00,17.11,17.13,17.04,17.07,11600.0,13.4257,13.4414,13.3708,13.3943,11600.0
2009-03-10 14:00:00,17.1,17.15,17.06,17.08,15800.0,13.4179,13.4571,13.3865,13.4022,15800.0
2009-03-10 14:10:00,17.09,17.11,16.98,17.05,42200.0,13.41,13.4257,13.3237,13.3787,42200.0
2009-03-10 14:20:00,17.06,17.1,16.98,17.01,37300.0,13.3865,13.4179,13.3237,13.3473,37300.0
2009-03-10 14:30:00,17.02,17.1,16.99,17.03,40700.0,13.3551,13.4179,13.3316,13.363,40700.0
2009-03-10 14:40:00,17.03,17.06,16.93,16.94,23500.0,13.363,13.3865,13.2845,13.2923,23500.0
2009-03-10 14:50:00,16.94,17.06,16.91,17.05,40600.0,13.2923,13.3865,13.2688,13.3787,40600.0
2009-03-10 15:00:00,17.06,17.09,17.01,17.05,28000.0,13.3865,13.41,13.3473,13.3787,28000.0
2009-03-10 15:10:00,17.04,17.07,16.99,17.04,20600.0,13.3708,13.3943,13.3316,13.3708,20600.0
2009-03-10 15:20:00,17.03,17.15,17.01,17.11,31000.0,13.363,13.4571,13.3473,13.4257,31000.0
2009-03-10 15:30:00,17.13,17.13,17.04,17.08,33100.0,13.4414,13.4414,13.3708,13.4022,33100.0
2009-03-10 15:40:00,17.08,17.14,17.03,17.06,46000.0,13.4022,13.4493,13.363,13.3865,46000.0
2009-03-10 15:50:00,17.08,17.14,17.05,17.08,70300.0,13.4022,13.4493,13.3787,13.4022,70300.0
2009-03-11 09:30:00,17.24,17.24,16.76,16.96,27600.0,13.6238,13.6238,13.2444,13.4025,27600.0
2009-03-11 09:40:00,16.98,17.23,16.93,17.15,18100.0,13.4183,13.6159,13.3788,13.5526,18100.0
2009-03-11 09:50:00,17.15,17.34,17.14,17.32,25000.0,13.5526,13.7028,13.5447,13.687,25000.0
2009-03-11 10:00:00,17.34,17.35,17.23,17.24,9100.0,13.7028,13.7107,13.6159,13.6238,9100.0
2009-03-11 10:10:00,17.22,17.29,17.17,17.19,11800.0,13.608,13.6633,13.5684,13.5843,11800.0
2009-03-11 10:20:00,17.2,17.29,17.11,17.25,13700.0,13.5922,13.6633,13.521,13.6317,13700.0
2009-03-11 10:30:00,17.3,17.32,17.18,17.22,12800.0,13.6712,13.687,13.5764,13.608,12800.0
2009-03-11 10:40:00,17.21,17.23,17.1,17.13,18500.0,13.6001,13.6159,13.5131,13.5368,18500.0
2009-03-11 10:50:00,17.13,17.2,17.09,17.09,17200.0,13.5368,13.5922,13.5052,13.5052,17200.0
2009-03-11 11:00:00,17.09,17.15,17.04,17.09,15500.0,13.5052,13.5526,13.4657,13.5052,15500.0
2009-03-11 11:10:00,17.11,17.15,17.05,17.13,15900.0,13.521,13.5526,13.4736,13.5368,15900.0
2009-03-11 11:20:00,17.12,17.13,17.02,17.1,26000.0,13.5289,13.5368,13.4499,13.5131,26000.0
2009-03-11 11:30:00,17.1,17.15,17.07,17.13,23600.0,13.5131,13.5526,13.4894,13.5368,23600.0
2009-03-11 11:40:00,17.12,17.17,17.09,17.16,22000.0,13.5289,13.5684,13.5052,13.5605,22000.0
2009-03-11 11:50:00,17.15,17.31,17.15,17.3,17900.0,13.5526,13.6791,13.5526,13.6712,17900.0
2009-03-11 12:00:00,17.3,17.35,17.29,17.35,12900.0,13.6712,13.7107,13.6633,13.7107,12900.0
2009-03-11 12:10:00,17.36,17.37,17.29,17.29,11100.0,13.7186,13.7265,13.6633,13.6633,11100.0
2009-03-11 12:20:00,17.28,17.33,17.26,17.3,13300.0,13.6554,13.6949,13.6396,13.6712,13300.0
2009-03-11 12:30:00,17.31,17.36,17.27,17.27,12700.0,13.6791,13.7186,13.6475,13.6475,12700.0
2009-03-11 12:40:00,17.26,17.3,17.25,17.3,14600.0,13.6396,13.6712,13.6317,13.6712,14600.0
2009-03-11 12:50:00,17.3,17.38,17.28,17.3,22600.0,13.6712,13.7344,13.6554,13.6712,22600.0
2009-03-11 13:00:00,17.3,17.33,17.26,17.29,15900.0,13.6712,13.6949,13.6396,13.6633,15900.0
2009-03-11 13:10:00,17.28,17.4,17.27,17.38,14700.0,13.6554,13.7502,13.6475,13.7344,14700.0
2009-03-11 13:20:00,17.37,17.37,17.24,17.27,12500.0,13.7265,13.7265,13.6238,13.6475,12500.0
2009-03-11 13:30:00,17.29,17.39,17.24,17.38,11600.0,13.6633,13.7423,13.6238,13.7344,11600.0
2009-03-11 13:40:00,17.4,17.42,17.35,17.38,10800.0,13.7502,13.766,13.7107,13.7344,10800.0
2009-03-11 13:50:00,17.39,17.39,17.32,17.37,8000.0,13.7423,13.7423,13.687,13.7265,8000.0
2009-03-11 14:00:00,17.37,17.41,17.31,17.32,21200.0,13.7265,13.7581,13.6791,13.687,21200.0
2009-03-11 14:10:00,17.3,17.37,17.25,17.27,36800.0,13.6712,13.7265,13.6317,13.6475,36800.0
2009-03-11 14:20:00,17.26,17.32,17.22,17.26,42400.0,13.6396,13.687,13.608,13.6396,42400.0
2009-03-11 14:30:00,17.25,17.37,17.24,17.35,31200.0,13.6317,13.7265,13.6238,13.7107,31200.0
2009-03-11 14:40:00,17.36,17.46,17.33,17.43,26600.0,13.7186,13.7976,13.6949,13.7739,26600.0
2009-03-11 14:50:00,17.42,17.43,17.37,17.39,26700.0,13.766,13.7739,13.7265,13.7423,26700.0
2009-03-11 15:00:00,17.4,17.58,17.38,17.57,55800.0,13.7502,13.8924,13.7344,13.8845,55800.0
2009-03-11 15:10:00,17.56,17.67,17.55,17.63,56100.0,13.8766,13.9636,13.8687,13.932,56100.0
2009-03-11 15:20:00,17.65,17.74,17.62,17.66,54000.0,13.9478,14.0189,13.9241,13.9557,54000.0
2009-03-11 15:30:00,17.66,17.73,17.58,17.71,61600.0,13.9557,14.011,13.8924,13.9952,61600.0
2009-03-11 15:40:00,17.72,17.78,17.66,17.69,68400.0,14.0031,14.0505,13.9557,13.9794,68400.0
2009-03-11 15:50:00,17.7,17.75,17.57,17.61,103500.0,13.9873,14.0268,13.8845,13.9162,103500.0
2009-03-12 09:30:00,17.52,17.52,17.22,17.24,33500.0,13.845,13.845,13.608,13.6238,33500.0
2009-03-12 09:40:00,17.23,17.41,17.19,17.4,26400.0,13.6159,13.7581,13.5843,13.7502,26400.0
2009-03-12 09:50:00,17.4,17.53,17.34,17.49,47700.0,13.7502,13.8529,13.7028,13.8213,47700.0
2009-03-12 10:00:00,17.5,17.64,17.5,17.58,18600.0,13.8292,13.9399,13.8292,13.8924,18600.0
2009-03-12 10:10:00,17.56,17.61,17.47,17.51,38900.0,13.8766,13.9162,13.8055,13.8371,38900.0
2009-03-12 10:20:00,17.51,17.74,17.51,17.71,56300.0,13.8371,14.0189,13.8371,13.9952,56300.0
2009-03-12 10:30:00,17.71,17.73,17.58,17.7,45400.0,13.9952,14.011,13.8924,13.9873,45400.0
2009-03-12 10:40:00,17.7,17.74,17.61,17.63,23100.0,13.9873,14.0189,13.9162,13.932,23100.0
2009-03-12 10:50:00,17.64,17.66,17.61,17.64,19300.0,13.9399,13.9557,13.9162,13.9399,19300.0
2009-03-12 11:00:00,17.61,17.63,17.54,17.56,16600.0,13.9162,13.932,13.8608,13.8766,16600.0
2009-03-12 11:10:00,17.54,17.56,17.47,17.47,17500.0,13.8608,13.8766,13.8055,13.8055,17500.0
2009-03-12 11:20:00,17.46,17.49,17.35,17.36,43600.0,13.7976,13.8213,13.7107,13.7186,43600.0
2009-03-12 11:30:00,17.37,17.41,17.31,17.37,26000.0,13.7265,13.7581,13.6791,13.7265,26000.0
2009-03-12 11:40:00,17.37,17.48,17.36,17.38,24900.0,13.7265,13.8134,13.7186,13.7344,24900.0
2009-03-12 11:50:00,17.38,17.43,17.36,17.38,19100.0,13.7344,13.7739,13.7186,13.7344,19100.0
2009-03-12 12:00:00,17.37,17.43,17.37,17.39,31700.0,13.7265,13.7739,13.7265,13.7423,31700.0
2009-03-12 12:10:00,17.39,17.46,17.36,17.38,38200.0,13.7423,13.7976,13.7186,13.7344,38200.0
2009-03-12 12:20:00,17.38,17.39,17.29,17.3,72000.0,13.7344,13.7423,13.6633,13.6712,72000.0
2009-03-12 12:30:00,17.3,17.34,17.25,17.28,38400.0,13.6712,13.7028,13.6317,13.6554,38400.0
2009-03-12 12:40:00,17.28,17.3,17.23,17.3,41600.0,13.6554,13.6712,13.6159,13.6712,41600.0
2009-03-12 12:50:00,17.3,17.36,17.26,17.35,49800.0,13.6712,13.7186,13.6396,13.7107,49800.0
2009-03-12 13:00:00,17.35,17.4,17.3,17.38,42300.0,13.7107,13.7502,13.6712,13.7344,42300.0
2009-03-12 13:10:00,17.39,17.43,17.34,17.38,26400.0,13.7423,13.7739,13.7028,13.7344,26400.0
2009-03-12 13:20:00,17.38,17.43,17.36,17.39,29000.0,13.7344,13.7739,13.7186,13.7423,29000.0
2009-03-12 13:30:00,17.4,17.47,17.38,17.44,22700.0,13.7502,13.8055,13.7344,13.7818,22700.0
2009-03-12 13:40:00,17.43,17.53,17.43,17.49,21100.0,13.7739,13.8529,13.7739,13.8213,21100.0
2009-03-12 13:50:00,17.5,17.58,17.48,17.58,23300.0,13.8292,13.8924,13.8134,13.8924,23300.0
2009-03-12 14:00:00,17.59,17.61,17.49,17.56,25300.0,13.9004,13.9162,13.8213,13.8766,25300.0
2009-03-12 14:10:00,17.57,17.74,17.57,17.73,29500.0,13.8845,14.0189,13.8845,14.011,29500.0
2009-03-12 14:20:00,17.73,17.86,17.73,17.83,70800.0,14.011,14.1137,14.011,14.09,70800.0
2009-03-12 14:30:00,17.84,17.86,17.75,17.85,37600.0,14.0979,14.1137,14.0268,14.1058,37600.0
2009-03-12 14:40:00,17.86,18.0,17.86,17.99,35000.0,14.1137,14.2243,14.1137,14.2164,35000.0
2009-03-12 14:50:00,18.01,18.08,18.01,18.03,59300.0,14.2323,14.2876,14.2323,14.2481,59300.0
2009-03-12 15:00:00,18.03,18.03,17.91,17.93,17600.0,14.2481,14.2481,14.1532,14.169,17600.0
2009-03-12 15:10:00,17.92,18.07,17.9,18.04,49000.0,14.1611,14.2797,14.1453,14.256,49000.0
2009-03-12 15:20:00,18.04,18.05,18.0,18.04,58500.0,14.256,14.2639,14.2243,14.256,58500.0
2009-03-12 15:30:00,18.04,18.08,17.98,17.99,62600.0,14.256,14.2876,14.2085,14.2164,62600.0
2009-03-12 15:40:00,17.99,18.17,17.99,18.06,108600.0,14.2164,14.3587,14.2164,14.2718,108600.0
2009-03-12 15:50:00,18.05,18.1,17.94,17.97,75900.0,14.2639,14.3034,14.1769,14.2006,75900.0
2009-03-13 09:30:00,18.12,18.17,17.87,17.96,25000.0,14.3192,14.3587,14.1216,14.1927,25000.0
2009-03-13 09:40:00,17.96,18.04,17.79,17.92,29300.0,14.1927,14.256,14.0584,14.1611,29300.0
2009-03-13 09:50:00,17.91,17.92,17.82,17.89,15600.0,14.1532,14.1611,14.0821,14.1374,15600.0
2009-03-13 10:00:00,17.88,18.18,17.84,18.15,28600.0,14.1295,14.3666,14.0979,14.3429,28600.0
2009-03-13 10:10:00,18.14,18.2,18.08,18.08,28800.0,14.335,14.3824,14.2876,14.2876,28800.0
2009-03-13 10:20:00,18.09,18.12,18.03,18.06,28900.0,14.2955,14.3192,14.2481,14.2718,28900.0
2009-03-13 10:30:00,18.05,18.08,18.02,18.06,21300.0,14.2639,14.2876,14.2402,14.2718,21300.0
2009-03-13 10:40:00,18.07,18.21,18.05,18.14,19500.0,14.2797,14.3903,14.2639,14.335,19500.0
2009-03-13 10:50:00,18.14,18.15,18.03,18.07,18700.0,14.335,14.3429,14.2481,14.2797,18700.0
2009-03-13 11:00:00,18.06,18.14,18.0,18.01,33900.0,14.2718,14.335,14.2243,14.2323,33900.0
2009-03-13 11:10:00,18.02,18.04,17.94,17.96,30400.0,14.2402,14.256,14.1769,14.1927,30400.0
2009-03-13 11:20:00,17.93,18.06,17.92,17.98,18400.0,14.169,14.2718,14.1611,14.2085,18400.0
2009-03-13 11:30:00,17.97,18.01,17.9,17.97,26000.0,14.2006,14.2323,14.1453,14.2006,26000.0
2009-03-13 11:40:00,17.96,18.0,17.91,17.93,12300.0,14.1927,14.2243,14.1532,14.169,12300.0
2009-03-13 11:50:00,17.94,17.98,17.91,17.98,11500.0,14.1769,14.2085,14.1532,14.2085,11500.0
2009-03-13 12:00:00,17.96,18.0,17.9,17.91,12200.0,14.1927,14.2243,14.1453,14.1532,12200.0
2009-03-13 12:10:00,17.92,17.92,17.85,17.85,10100.0,14.1611,14.1611,14.1058,14.1058,10100.0
2009-03-13 12:20:00,17.87,17.93,17.84,17.88,12300.0,14.1216,14.169,14.0979,14.1295,12300.0
2009-03-13 12:30:00,17.89,17.99,17.86,17.89,13800.0,14.1374,14.2164,14.1137,14.1374,13800.0
2009-03-13 12:40:00,17.9,18.0,17.9,17.93,13300.0,14.1453,14.2243,14.1453,14.169,13300.0
2009-03-13 12:50:00,17.92,17.94,17.89,17.92,11800.0,14.1611,14.1769,14.1374,14.1611,11800.0
2009-03-13 13:00:00,17.92,17.92,17.89,17.9,8100.0,14.1611,14.1611,14.1374,14.1453,8100.0
2009-03-13 13:10:00,17.91,18.02,17.91,18.02,8800.0,14.1532,14.2402,14.1532,14.2402,8800.0
2009-03-13 13:20:00,18.0,18.03,17.99,18.02,7700.0,14.2243,14.2481,14.2164,14.2402,7700.0
2009-03-13 13:30:00,18.04,18.05,17.97,17.97,17000.0,14.256,14.2639,14.2006,14.2006,17000.0
2009-03-13 13:40:00,17.98,18.04,17.98,18.03,7400.0,14.2085,14.256,14.2085,14.2481,7400.0
2009-03-13 13:50:00,18.04,18.15,18.04,18.13,16600.0,14.256,14.3429,14.256,14.3271,16600.0
2009-03-13 14:00:00,18.14,18.18,18.11,18.17,18900.0,14.335,14.3666,14.3113,14.3587,18900.0
2009-03-13 14:10:00,18.15,18.15,18.05,18.05,32400.0,14.3429,14.3429,14.2639,14.2639,32400.0
2009-03-13 14:20:00,18.07,18.13,18.04,18.11,28000.0,14.2797,14.3271,14.256,14.3113,28000.0
2009-03-13 14:30:00,18.1,18.23,18.1,18.2,26100.0,14.3034,14.4061,14.3034,14.3824,26100.0
2009-03-13 14:40:00,18.2,18.26,18.19,18.19,19900.0,14.3824,14.4298,14.3745,14.3745,19900.0
2009-03-13 14:50:00,18.19,18.26,18.18,18.21,47200.0,14.3745,14.4298,14.3666,14.3903,47200.0
2009-03-13 15:00:00,18.21,18.22,18.18,18.2,35500.0,14.3903,14.3982,14.3666,14.3824,35500.0
2009-03-13 15:10:00,18.21,18.33,18.17,18.31,43900.0,14.3903,14.4851,14.3587,14.4693,43900.0
2009-03-13 15:20:00,18.3,18.34,18.25,18.25,27700.0,14.4614,14.493,14.4219,14.4219,27700.0
2009-03-13 15:30:00,18.27,18.29,18.16,18.18,43000.0,14.4377,14.4535,14.3508,14.3666,43000.0
2009-03-13 15:40:00,18.2,18.25,18.18,18.18,54500.0,14.3824,14.4219,14.3666,14.3666,54500.0
2009-03-13 15:50:00,18.17,18.24,18.15,18.18,57100.0,14.3587,14.414,14.3429,14.3666,57100.0
2009-03-16 09:30:00,18.4,18.69,18.37,18.65,7800.0,14.5404,14.7696,14.5167,14.738,7800.0
2009-03-16 09:40:00,18.62,18.66,18.44,18.44,7900.0,14.7143,14.7459,14.5721,14.5721,7900.0
2009-03-16 09:50:00,18.4,18.42,18.33,18.37,15700.0,14.5404,14.5563,14.4851,14.5167,15700.0
2009-03-16 10:00:00,18.38,18.41,18.32,18.33,10700.0,14.5246,14.5483,14.4772,14.4851,10700.0
2009-03-16 10:10:00,18.31,18.31,18.18,18.27,6000.0,14.4693,14.4693,14.3666,14.4377,6000.0
2009-03-16 10:20:00,18.26,18.35,18.2,18.28,11900.0,14.4298,14.5009,14.3824,14.4456,11900.0
2009-03-16 10:30:00,18.28,18.5,18.28,18.42,21000.0,14.4456,14.6195,14.4456,14.5563,21000.0
2009-03-16 10:40:00,18.43,18.51,18.4,18.49,13400.0,14.5642,14.6274,14.5404,14.6116,13400.0
2009-03-16 10:50:00,18.5,18.54,18.4,18.42,12400.0,14.6195,14.6511,14.5404,14.5563,12400.0
2009-03-16 11:00:00,18.41,18.53,18.4,18.52,6800.0,14.5483,14.6432,14.5404,14.6353,6800.0
2009-03-16 11:10:00,18.52,18.59,18.51,18.57,6300.0,14.6353,14.6906,14.6274,14.6748,6300.0
2009-03-16 11:20:00,18.59,18.67,18.57,18.62,6400.0,14.6906,14.7538,14.6748,14.7143,6400.0
2009-03-16 11:30:00,18.62,18.75,18.61,18.74,26300.0,14.7143,14.817,14.7064,14.8091,26300.0
2009-03-16 11:40:00,18.73,18.73,18.65,18.68,12300.0,14.8012,14.8012,14.738,14.7617,12300.0
2009-03-16 11:50:00,18.68,18.72,18.62,18.71,19300.0,14.7617,14.7933,14.7143,14.7854,19300.0
2009-03-16 12:00:00,18.71,18.71,18.61,18.65,7100.0,14.7854,14.7854,14.7064,14.738,7100.0
2009-03-16 12:10:00,18.66,18.7,18.65,18.67,9400.0,14.7459,14.7775,14.738,14.7538,9400.0
2009-03-16 12:20:00,18.68,18.8,18.68,18.79,9600.0,14.7617,14.8565,14.7617,14.8486,9600.0
2009-03-16 12:30:00,18.8,18.91,18.8,18.88,7500.0,14.8565,14.9435,14.8565,14.9198,7500.0
2009-03-16 12:40:00,18.87,18.94,18.87,18.93,11200.0,14.9119,14.9672,14.9119,14.9593,11200.0
2009-03-16 12:50:00,18.94,18.94,18.84,18.84,17900.0,14.9672,14.9672,14.8882,14.8882,17900.0
2009-03-16 13:00:00,18.84,18.85,18.8,18.83,49800.0,14.8882,14.8961,14.8565,14.8803,49800.0
2009-03-16 13:10:00,18.83,18.85,18.81,18.85,6700.0,14.8803,14.8961,14.8644,14.8961,6700.0
2009-03-16 13:20:00,18.85,18.87,18.8,18.85,6300.0,14.8961,14.9119,14.8565,14.8961,6300.0
2009-03-16 13:30:00,18.85,18.91,18.81,18.91,6100.0,14.8961,14.9435,14.8644,14.9435,6100.0
2009-03-16 13:40:00,18.91,18.98,18.9,18.94,10000.0,14.9435,14.9988,14.9356,14.9672,10000.0
2009-03-16 13:50:00,18.95,18.95,18.82,18.84,13100.0,14.9751,14.9751,14.8723,14.8882,13100.0
2009-03-16 14:00:00,18.83,18.84,18.79,18.82,23700.0,14.8803,14.8882,14.8486,14.8723,23700.0
2009-03-16 14:10:00,18.81,18.87,18.8,18.85,19300.0,14.8644,14.9119,14.8565,14.8961,19300.0
2009-03-16 14:20:00,18.85,18.85,18.78,18.79,49800.0,14.8961,14.8961,14.8407,14.8486,49800.0
2009-03-16 14:30:00,18.81,18.83,18.77,18.79,48600.0,14.8644,14.8803,14.8328,14.8486,48600.0
2009-03-16 14:40:00,18.8,18.84,18.78,18.81,40500.0,14.8565,14.8882,14.8407,14.8644,40500.0
2009-03-16 14:50:00,18.81,18.82,18.68,18.68,29800.0,14.8644,14.8723,14.7617,14.7617,29800.0
2009-03-16 15:00:00,18.69,18.7,18.58,18.6,37700.0,14.7696,14.7775,14.6827,14.6985,37700.0
2009-03-16 15:10:00,18.59,18.61,18.49,18.49,43600.0,14.6906,14.7064,14.6116,14.6116,43600.0
2009-03-16 15:20:00,18.49,18.49,18.38,18.44,39300.0,14.6116,14.6116,14.5246,14.5721,39300.0
2009-03-16 15:30:00,18.45,18.47,18.32,18.33,29900.0,14.58,14.5958,14.4772,14.4851,29900.0
2009-03-16 15:40:00,18.32,18.35,18.28,18.29,59900.0,14.4772,14.5009,14.4456,14.4535,59900.0
2009-03-16 15:50:00,18.3,18.33,18.25,18.26,92000.0,14.4614,14.4851,14.4219,14.4298,92000.0
2009-03-17 09:30:00,18.29,18.34,18.14,18.31,20100.0,14.4535,14.493,14.335,14.4693,20100.0
2009-03-17 09:40:00,18.31,18.35,18.25,18.31,30200.0,14.4693,14.5009,14.4219,14.4693,30200.0
2009-03-17 09:50:00,18.3,18.47,18.26,18.33,16500.0,14.4614,14.5958,14.4298,14.4851,16500.0
2009-03-17 10:00:00,18.34,18.47,18.33,18.36,10000.0,14.493,14.5958,14.4851,14.5088,10000.0
2009-03-17 10:10:00,18.36,18.41,18.26,18.32,19400.0,14.5088,14.5483,14.4298,14.4772,19400.0
2009-03-17 10:20:00,18.34,18.54,18.34,18.41,12800.0,14.493,14.6511,14.493,14.5483,12800.0
2009-03-17 10:30:00,18.39,18.46,18.38,18.46,13700.0,14.5325,14.5879,14.5246,14.5879,13700.0
2009-03-17 10:40:00,18.45,18.58,18.43,18.57,15300.0,14.58,14.6827,14.5642,14.6748,15300.0
2009-03-17 10:50:00,18.59,18.66,18.56,18.61,7600.0,14.6906,14.7459,14.6669,14.7064,7600.0
2009-03-17 11:00:00,18.59,18.66,18.55,18.66,7500.0,14.6906,14.7459,14.659,14.7459,7500.0
2009-03-17 11:10:00,18.67,18.69,18.57,18.58,20200.0,14.7538,14.7696,14.6748,14.6827,20200.0
2009-03-17 11:20:00,18.59,18.63,18.53,18.56,15900.0,14.6906,14.7222,14.6432,14.6669,15900.0
2009-03-17 11:30:00,18.55,18.59,18.5,18.59,11300.0,14.659,14.6906,14.6195,14.6906,11300.0
2009-03-17 11:40:00,18.59,18.73,18.59,18.7,19500.0,14.6906,14.8012,14.6906,14.7775,19500.0
2009-03-17 11:50:00,18.69,18.82,18.69,18.82,22300.0,14.7696,14.8723,14.7696,14.8723,22300.0
2009-03-17 12:00:00,18.82,18.88,18.81,18.86,9400.0,14.8723,14.9198,14.8644,14.904,9400.0
2009-03-17 12:10:00,18.85,18.92,18.81,18.91,22100.0,14.8961,14.9514,14.8644,14.9435,22100.0
2009-03-17 12:20:00,18.93,19.02,18.93,19.02,7700.0,14.9593,15.0304,14.9593,15.0304,7700.0
2009-03-17 12:30:00,19.02,19.1,18.98,19.1,9200.0,15.0304,15.0936,14.9988,15.0936,9200.0
2009-03-17 12:40:00,19.09,19.14,19.02,19.02,29700.0,15.0857,15.1252,15.0304,15.0304,29700.0
2009-03-17 12:50:00,19.02,19.02,18.89,18.9,34200.0,15.0304,15.0304,14.9277,14.9356,34200.0
2009-03-17 13:00:00,18.91,18.94,18.87,18.89,9900.0,14.9435,14.9672,14.9119,14.9277,9900.0
2009-03-17 13:10:00,18.89,19.0,18.87,18.98,69700.0,14.9277,15.0146,14.9119,14.9988,69700.0
2009-03-17 13:20:00,18.97,19.01,18.94,18.94,18200.0,14.9909,15.0225,14.9672,14.9672,18200.0
2009-03-17 13:30:00,18.96,19.06,18.95,19.06,20500.0,14.983,15.062,14.9751,15.062,20500.0
2009-03-17 13:40:00,19.06,19.09,19.01,19.04,33800.0,15.062,15.0857,15.0225,15.0462,33800.0
2009-03-17 13:50:00,19.03,19.06,18.91,18.93,60000.0,15.0383,15.062,14.9435,14.9593,60000.0
2009-03-17 14:00:00,18.93,18.99,18.89,18.97,30200.0,14.9593,15.0067,14.9277,14.9909,30200.0
2009-03-17 14:10:00,18.96,19.12,18.94,19.09,57700.0,14.983,15.1094,14.9672,15.0857,57700.0
2009-03-17 14:20:00,19.09,19.13,18.99,19.0,38800.0,15.0857,15.1173,15.0067,15.0146,38800.0
2009-03-17 14:30:00,18.99,19.03,18.94,19.03,25200.0,15.0067,15.0383,14.9672,15.0383,25200.0
2009-03-17 14:40:00,19.03,19.17,19.03,19.17,25000.0,15.0383,15.1489,15.0383,15.1489,25000.0
2009-03-17 14:50:00,19.18,19.19,19.12,19.12,21200.0,15.1568,15.1647,15.1094,15.1094,21200.0
2009-03-17 15:00:00,19.11,19.28,19.07,19.27,53700.0,15.1015,15.2359,15.0699,15.228,53700.0
2009-03-17 15:10:00,19.28,19.29,19.25,19.27,21400.0,15.2359,15.2438,15.2122,15.228,21400.0
2009-03-17 15:20:00,19.27,19.39,19.27,19.33,61000.0,15.228,15.3228,15.228,15.2754,61000.0
2009-03-17 15:30:00,19.33,19.36,19.23,19.27,74600.0,15.2754,15.2991,15.1963,15.228,74600.0
2009-03-17 15:40:00,19.28,19.38,19.28,19.35,53100.0,15.2359,15.3149,15.2359,15.2912,53100.0
2009-03-17 15:50:00,19.34,19.44,19.34,19.44,66100.0,15.2833,15.3623,15.2833,15.3623,66100.0
2009-03-18 09:30:00,19.4,19.4,19.02,19.21,11000.0,15.3307,15.3307,15.0304,15.1805,11000.0
2009-03-18 09:40:00,19.36,19.49,19.31,19.37,9600.0,15.2991,15.4018,15.2596,15.307,9600.0
2009-03-18 09:50:00,19.34,19.34,19.17,19.24,8900.0,15.2833,15.2833,15.1489,15.2042,8900.0
2009-03-18 10:00:00,19.22,19.33,19.2,19.28,11400.0,15.1884,15.2754,15.1726,15.2359,11400.0
2009-03-18 10:10:00,19.27,19.33,19.24,19.31,18400.0,15.228,15.2754,15.2042,15.2596,18400.0
2009-03-18 10:20:00,19.31,19.39,19.25,19.36,34100.0,15.2596,15.3228,15.2122,15.2991,34100.0
2009-03-18 10:30:00,19.36,19.38,19.17,19.22,16000.0,15.2991,15.3149,15.1489,15.1884,16000.0
2009-03-18 10:40:00,19.2,19.29,19.17,19.28,11200.0,15.1726,15.2438,15.1489,15.2359,11200.0
2009-03-18 10:50:00,19.26,19.37,19.24,19.37,12600.0,15.2201,15.307,15.2042,15.307,12600.0
2009-03-18 11:00:00,19.33,19.42,19.31,19.36,13700.0,15.2754,15.3465,15.2596,15.2991,13700.0
2009-03-18 11:10:00,19.38,19.38,19.33,19.36,8300.0,15.3149,15.3149,15.2754,15.2991,8300.0
2009-03-18 11:20:00,19.37,19.44,19.37,19.41,39400.0,15.307,15.3623,15.307,15.3386,39400.0
2009-03-18 11:30:00,19.43,19.45,19.41,19.45,25300.0,15.3544,15.3702,15.3386,15.3702,25300.0
2009-03-18 11:40:00,19.44,19.56,19.44,19.5,30400.0,15.3623,15.4571,15.3623,15.4097,30400.0
2009-03-18 11:50:00,19.52,19.6,19.47,19.6,16500.0,15.4255,15.4887,15.386,15.4887,16500.0
2009-03-18 12:00:00,19.63,19.77,19.63,19.76,32000.0,15.5124,15.6231,15.5124,15.6152,32000.0
2009-03-18 12:10:00,19.76,19.82,19.71,19.82,21700.0,15.6152,15.6626,15.5757,15.6626,21700.0
2009-03-18 12:20:00,19.8,19.84,19.74,19.74,10200.0,15.6468,15.6784,15.5994,15.5994,10200.0
2009-03-18 12:30:00,19.74,19.77,19.68,19.68,92800.0,15.5994,15.6231,15.552,15.552,92800.0
2009-03-18 12:40:00,19.69,19.69,19.64,19.65,10200.0,15.5599,15.5599,15.5203,15.5282,10200.0
2009-03-18 12:50:00,19.61,19.63,19.52,19.61,39900.0,15.4966,15.5124,15.4255,15.4966,39900.0
2009-03-18 13:00:00,19.59,19.59,19.51,19.54,26400.0,15.4808,15.4808,15.4176,15.4413,26400.0
2009-03-18 13:10:00,19.54,19.57,19.54,19.56,16700.0,15.4413,15.465,15.4413,15.4571,16700.0
2009-03-18 13:20:00,19.57,19.6,19.55,19.57,15800.0,15.465,15.4887,15.4492,15.465,15800.0
2009-03-18 13:30:00,19.58,19.6,19.57,19.58,17900.0,15.4729,15.4887,15.465,15.4729,17900.0
2009-03-18 13:40:00,19.58,19.72,19.58,19.7,21400.0,15.4729,15.5836,15.4729,15.5678,21400.0
2009-03-18 13:50:00,19.72,19.76,19.7,19.7,16600.0,15.5836,15.6152,15.5678,15.5678,16600.0
2009-03-18 14:00:00,19.7,19.73,19.65,19.71,23200.0,15.5678,15.5915,15.5282,15.5757,23200.0
2009-03-18 14:10:00,19.71,20.09,19.71,19.96,58000.0,15.5757,15.876,15.5757,15.7732,58000.0
2009-03-18 14:20:00,19.99,20.34,19.96,20.1,85300.0,15.7969,16.0735,15.7732,15.8839,85300.0
2009-03-18 14:30:00,20.09,20.23,19.98,20.11,38400.0,15.876,15.9866,15.789,15.8918,38400.0
2009-03-18 14:40:00,20.12,20.36,20.08,20.35,43400.0,15.8997,16.0893,15.8681,16.0814,43400.0
2009-03-18 14:50:00,20.35,20.48,20.3,20.35,62500.0,16.0814,16.1841,16.0419,16.0814,62500.0
2009-03-18 15:00:00,20.37,20.41,20.27,20.4,69300.0,16.0972,16.1288,16.0182,16.1209,69300.0
2009-03-18 15:10:00,20.41,20.51,20.3,20.39,97300.0,16.1288,16.2079,16.0419,16.113,97300.0
2009-03-18 15:20:00,20.39,20.4,20.06,20.2,95000.0,16.113,16.1209,15.8522,15.9629,95000.0
2009-03-18 15:30:00,20.2,20.23,20.05,20.11,86000.0,15.9629,15.9866,15.8443,15.8918,86000.0
2009-03-18 15:40:00,20.09,20.26,20.09,20.21,91600.0,15.876,16.0103,15.876,15.9708,91600.0
2009-03-18 15:50:00,20.22,20.39,20.22,20.37,83900.0,15.9787,16.113,15.9787,16.0972,83900.0
2009-03-19 09:30:00,20.67,20.67,20.46,20.59,8300.0,16.3343,16.3343,16.1683,16.2711,8300.0
2009-03-19 09:40:00,20.6,20.85,20.6,20.81,17300.0,16.279,16.4765,16.279,16.4449,17300.0
2009-03-19 09:50:00,20.86,20.86,20.45,20.45,19200.0,16.4844,16.4844,16.1604,16.1604,19200.0
2009-03-19 10:00:00,20.46,20.58,20.39,20.46,27600.0,16.1683,16.2632,16.113,16.1683,27600.0
2009-03-19 10:10:00,20.43,20.56,20.43,20.5,65100.0,16.1446,16.2474,16.1446,16.2,65100.0
2009-03-19 10:20:00,20.5,20.51,20.47,20.48,44100.0,16.2,16.2079,16.1762,16.1841,44100.0
2009-03-19 10:30:00,20.48,20.5,20.43,20.45,174700.0,16.1841,16.2,16.1446,16.1604,174700.0
2009-03-19 10:40:00,20.45,20.49,20.43,20.45,55800.0,16.1604,16.1921,16.1446,16.1604,55800.0
2009-03-19 10:50:00,20.45,20.45,20.25,20.27,48900.0,16.1604,16.1604,16.0024,16.0182,48900.0
2009-03-19 11:00:00,20.28,20.33,20.23,20.23,30200.0,16.0261,16.0656,15.9866,15.9866,30200.0
2009-03-19 11:10:00,20.22,20.22,20.11,20.13,15400.0,15.9787,15.9787,15.8918,15.9076,15400.0
2009-03-19 11:20:00,20.12,20.2,20.04,20.07,26900.0,15.8997,15.9629,15.8364,15.8601,26900.0
2009-03-19 11:30:00,20.07,20.13,20.03,20.1,25000.0,15.8601,15.9076,15.8285,15.8839,25000.0
2009-03-19 11:40:00,20.08,20.08,19.95,20.03,36500.0,15.8681,15.8681,15.7653,15.8285,36500.0
2009-03-19 11:50:00,20.01,20.19,19.93,20.16,27600.0,15.8127,15.955,15.7495,15.9313,27600.0
2009-03-19 12:00:00,20.17,20.22,20.17,20.18,7400.0,15.9392,15.9787,15.9392,15.9471,7400.0
2009-03-19 12:10:00,20.18,20.24,20.1,20.13,7900.0,15.9471,15.9945,15.8839,15.9076,7900.0
2009-03-19 12:20:00,20.14,20.29,20.13,20.29,12100.0,15.9155,16.034,15.9076,16.034,12100.0
2009-03-19 12:30:00,20.32,20.42,20.31,20.36,16600.0,16.0577,16.1367,16.0498,16.0893,16600.0
2009-03-19 12:40:00,20.38,20.48,20.35,20.45,9600.0,16.1051,16.1841,16.0814,16.1604,9600.0
2009-03-19 12:50:00,20.47,20.47,20.37,20.4,13500.0,16.1762,16.1762,16.0972,16.1209,13500.0
2009-03-19 13:00:00,20.39,20.43,20.35,20.36,19700.0,16.113,16.1446,16.0814,16.0893,19700.0
2009-03-19 13:10:00,20.37,20.47,20.35,20.46,12800.0,16.0972,16.1762,16.0814,16.1683,12800.0
2009-03-19 13:20:00,20.46,20.54,20.44,20.44,12700.0,16.1683,16.2316,16.1525,16.1525,12700.0
2009-03-19 13:30:00,20.45,20.48,20.33,20.41,20400.0,16.1604,16.1841,16.0656,16.1288,20400.0
2009-03-19 13:40:00,20.41,20.53,20.41,20.53,14800.0,16.1288,16.2237,16.1288,16.2237,14800.0
2009-03-19 13:50:00,20.51,20.54,20.47,20.53,15200.0,16.2079,16.2316,16.1762,16.2237,15200.0
2009-03-19 14:00:00,20.52,20.6,20.51,20.56,15400.0,16.2158,16.279,16.2079,16.2474,15400.0
2009-03-19 14:10:00,20.56,20.58,20.53,20.55,30200.0,16.2474,16.2632,16.2237,16.2395,30200.0
2009-03-19 14:20:00,20.56,20.56,20.4,20.41,21100.0,16.2474,16.2474,16.1209,16.1288,21100.0
2009-03-19 14:30:00,20.42,20.42,20.33,20.39,35800.0,16.1367,16.1367,16.0656,16.113,35800.0
2009-03-19 14:40:00,20.4,20.44,20.37,20.37,24400.0,16.1209,16.1525,16.0972,16.0972,24400.0
2009-03-19 14:50:00,20.37,20.42,20.32,20.42,39700.0,16.0972,16.1367,16.0577,16.1367,39700.0
2009-03-19 15:00:00,20.42,20.52,20.39,20.4,27600.0,16.1367,16.2158,16.113,16.1209,27600.0
2009-03-19 15:10:00,20.4,20.42,20.35,20.4,31700.0,16.1209,16.1367,16.0814,16.1209,31700.0
2009-03-19 15:20:00,20.4,20.42,20.35,20.4,44000.0,16.1209,16.1367,16.0814,16.1209,44000.0
2009-03-19 15:30:00,20.41,20.5,20.35,20.35,26500.0,16.1288,16.2,16.0814,16.0814,26500.0
2009-03-19 15:40:00,20.36,20.46,20.35,20.44,48200.0,16.0893,16.1683,16.0814,16.1525,48200.0
2009-03-19 15:50:00,20.44,20.46,20.37,20.39,57600.0,16.1525,16.1683,16.0972,16.113,57600.0
2009-03-20 09:30:00,20.51,20.71,20.41,20.59,77100.0,16.2079,16.3659,16.1288,16.2711,77100.0
2009-03-20 09:40:00,20.55,20.56,20.38,20.54,17600.0,16.2395,16.2474,16.1051,16.2316,17600.0
2009-03-20 09:50:00,20.56,20.74,20.54,20.68,16300.0,16.2474,16.3896,16.2316,16.3422,16300.0
2009-03-20 10:00:00,20.7,20.76,20.57,20.67,17600.0,16.358,16.4054,16.2553,16.3343,17600.0
2009-03-20 10:10:00,20.67,20.7,20.5,20.51,15500.0,16.3343,16.358,16.2,16.2079,15500.0
2009-03-20 10:20:00,20.46,20.58,20.45,20.58,9000.0,16.1683,16.2632,16.1604,16.2632,9000.0
2009-03-20 10:30:00,20.56,20.57,20.44,20.53,9500.0,16.2474,16.2553,16.1525,16.2237,9500.0
2009-03-20 10:40:00,20.52,20.59,20.49,20.59,14100.0,16.2158,16.2711,16.1921,16.2711,14100.0
2009-03-20 10:50:00,20.58,20.64,20.57,20.64,4400.0,16.2632,16.3106,16.2553,16.3106,4400.0
2009-03-20 11:00:00,20.62,20.63,20.51,20.55,11600.0,16.2948,16.3027,16.2079,16.2395,11600.0
2009-03-20 11:10:00,20.49,20.51,20.37,20.41,5100.0,16.1921,16.2079,16.0972,16.1288,5100.0
2009-03-20 11:20:00,20.41,20.43,20.25,20.25,16800.0,16.1288,16.1446,16.0024,16.0024,16800.0
2009-03-20 11:30:00,20.25,20.31,20.22,20.23,9400.0,16.0024,16.0498,15.9787,15.9866,9400.0
2009-03-20 11:40:00,20.23,20.29,20.2,20.24,7600.0,15.9866,16.034,15.9629,15.9945,7600.0
2009-03-20 11:50:00,20.23,20.26,20.12,20.26,113700.0,15.9866,16.0103,15.8997,16.0103,113700.0
2009-03-20 12:00:00,20.27,20.35,20.27,20.35,4700.0,16.0182,16.0814,16.0182,16.0814,4700.0
2009-03-20 12:10:00,20.34,20.37,20.29,20.35,4400.0,16.0735,16.0972,16.034,16.0814,4400.0
2009-03-20 12:20:00,20.37,20.39,20.36,20.39,4600.0,16.0972,16.113,16.0893,16.113,4600.0
2009-03-20 12:30:00,20.38,20.44,20.38,20.38,6100.0,16.1051,16.1525,16.1051,16.1051,6100.0
2009-03-20 12:40:00,20.34,20.36,20.28,20.28,4500.0,16.0735,16.0893,16.0261,16.0261,4500.0
2009-03-20 12:50:00,20.26,20.28,20.2,20.24,20400.0,16.0103,16.0261,15.9629,15.9945,20400.0
2009-03-20 13:00:00,20.23,20.23,20.15,20.17,24800.0,15.9866,15.9866,15.9234,15.9392,24800.0
2009-03-20 13:10:00,20.13,20.2,20.09,20.17,39200.0,15.9076,15.9629,15.876,15.9392,39200.0
2009-03-20 13:20:00,20.12,20.13,20.06,20.09,14300.0,15.8997,15.9076,15.8522,15.876,14300.0
2009-03-20 13:30:00,20.09,20.12,19.97,19.97,5300.0,15.876,15.8997,15.7811,15.7811,5300.0
2009-03-20 13:40:00,19.97,20.01,19.93,19.97,17000.0,15.7811,15.8127,15.7495,15.7811,17000.0
2009-03-20 13:50:00,19.98,20.0,19.88,19.9,11800.0,15.789,15.8048,15.71,15.7258,11800.0
2009-03-20 14:00:00,19.89,19.9,19.84,19.84,17000.0,15.7179,15.7258,15.6784,15.6784,17000.0
2009-03-20 14:10:00,19.84,19.88,19.82,19.87,17600.0,15.6784,15.71,15.6626,15.7021,17600.0
2009-03-20 14:20:00,19.87,19.88,19.81,19.86,11400.0,15.7021,15.71,15.6547,15.6942,11400.0
2009-03-20 14:30:00,19.86,19.93,19.85,19.92,28600.0,15.6942,15.7495,15.6863,15.7416,28600.0
2009-03-20 14:40:00,19.92,19.92,19.88,19.89,30000.0,15.7416,15.7416,15.71,15.7179,30000.0
2009-03-20 14:50:00,19.89,19.97,19.85,19.97,16400.0,15.7179,15.7811,15.6863,15.7811,16400.0
2009-03-20 15:00:00,19.97,20.03,19.95,20.03,15500.0,15.7811,15.8285,15.7653,15.8285,15500.0
2009-03-20 15:10:00,20.02,20.08,19.96,20.01,30300.0,15.8206,15.8681,15.7732,15.8127,30300.0
2009-03-20 15:20:00,20.0,20.19,20.0,20.16,34800.0,15.8048,15.955,15.8048,15.9313,34800.0
2009-03-20 15:30:00,20.16,20.22,20.11,20.14,28600.0,15.9313,15.9787,15.8918,15.9155,28600.0
2009-03-20 15:40:00,20.15,20.2,20.11,20.17,57800.0,15.9234,15.9629,15.8918,15.9392,57800.0
2009-03-20 15:50:00,20.17,20.18,20.07,20.07,82500.0,15.9392,15.9471,15.8601,15.8601,82500.0
2009-03-23 09:30:00,20.34,20.89,20.34,20.87,16200.0,16.0735,16.5081,16.0735,16.4923,16200.0
2009-03-23 09:40:00,20.81,20.86,20.65,20.82,15500.0,16.4449,16.4844,16.3185,16.4528,15500.0
2009-03-23 09:50:00,20.79,20.88,20.74,20.88,16700.0,16.4291,16.5002,16.3896,16.5002,16700.0
2009-03-23 10:00:00,20.92,21.21,20.92,21.16,30400.0,16.5319,16.761,16.5319,16.7215,30400.0
2009-03-23 10:10:00,21.14,21.28,21.13,21.24,14300.0,16.7057,16.8163,16.6978,16.7847,14300.0
2009-03-23 10:20:00,21.27,21.31,21.21,21.22,11800.0,16.8084,16.84,16.761,16.7689,11800.0
2009-03-23 10:30:00,21.22,21.35,21.22,21.31,12400.0,16.7689,16.8717,16.7689,16.84,12400.0
2009-03-23 10:40:00,21.31,21.31,21.13,21.19,16700.0,16.84,16.84,16.6978,16.7452,16700.0
2009-03-23 10:50:00,21.19,21.34,21.19,21.31,7200.0,16.7452,16.8638,16.7452,16.84,7200.0
2009-03-23 11:00:00,21.3,21.33,21.25,21.3,11900.0,16.8321,16.8559,16.7926,16.8321,11900.0
2009-03-23 11:10:00,21.3,21.36,21.27,21.34,10600.0,16.8321,16.8796,16.8084,16.8638,10600.0
2009-03-23 11:20:00,21.32,21.35,21.26,21.27,7100.0,16.848,16.8717,16.8005,16.8084,7100.0
2009-03-23 11:30:00,21.28,21.31,21.22,21.3,18800.0,16.8163,16.84,16.7689,16.8321,18800.0
2009-03-23 11:40:00,21.27,21.33,21.25,21.33,10700.0,16.8084,16.8559,16.7926,16.8559,10700.0
2009-03-23 11:50:00,21.33,21.52,21.33,21.49,14500.0,16.8559,17.006,16.8559,16.9823,14500.0
2009-03-23 12:00:00,21.49,21.49,21.45,21.47,8000.0,16.9823,16.9823,16.9507,16.9665,8000.0
2009-03-23 12:10:00,21.48,21.51,21.45,21.46,7800.0,16.9744,16.9981,16.9507,16.9586,7800.0
2009-03-23 12:20:00,21.46,21.5,21.44,21.49,7700.0,16.9586,16.9902,16.9428,16.9823,7700.0
2009-03-23 12:30:00,21.5,21.52,21.45,21.51,8500.0,16.9902,17.006,16.9507,16.9981,8500.0
2009-03-23 12:40:00,21.52,21.52,21.46,21.49,6300.0,17.006,17.006,16.9586,16.9823,6300.0
2009-03-23 12:50:00,21.5,21.52,21.46,21.47,7600.0,16.9902,17.006,16.9586,16.9665,7600.0
2009-03-23 13:00:00,21.48,21.51,21.43,21.46,9200.0,16.9744,16.9981,16.9349,16.9586,9200.0
2009-03-23 13:10:00,21.47,21.61,21.46,21.58,15100.0,16.9665,17.0771,16.9586,17.0534,15100.0
2009-03-23 13:20:00,21.57,21.58,21.4,21.4,10700.0,17.0455,17.0534,16.9112,16.9112,10700.0
2009-03-23 13:30:00,21.4,21.43,21.37,21.39,15700.0,16.9112,16.9349,16.8875,16.9033,15700.0
2009-03-23 13:40:00,21.38,21.45,21.37,21.43,14000.0,16.8954,16.9507,16.8875,16.9349,14000.0
2009-03-23 13:50:00,21.44,21.49,21.41,21.44,27500.0,16.9428,16.9823,16.9191,16.9428,27500.0
2009-03-23 14:00:00,21.44,21.57,21.44,21.57,22800.0,16.9428,17.0455,16.9428,17.0455,22800.0
2009-03-23 14:10:00,21.57,21.57,21.41,21.43,15800.0,17.0455,17.0455,16.9191,16.9349,15800.0
2009-03-23 14:20:00,21.43,21.52,21.42,21.5,14700.0,16.9349,17.006,16.927,16.9902,14700.0
2009-03-23 14:30:00,21.52,21.59,21.52,21.57,15400.0,17.006,17.0613,17.006,17.0455,15400.0
2009-03-23 14:40:00,21.57,21.58,21.49,21.5,37000.0,17.0455,17.0534,16.9823,16.9902,37000.0
2009-03-23 14:50:00,21.51,21.54,21.49,21.5,73500.0,16.9981,17.0218,16.9823,16.9902,73500.0
2009-03-23 15:00:00,21.5,21.51,21.45,21.46,50300.0,16.9902,16.9981,16.9507,16.9586,50300.0
2009-03-23 15:10:00,21.47,21.68,21.44,21.67,52200.0,16.9665,17.1324,16.9428,17.1245,52200.0
2009-03-23 15:20:00,21.68,21.75,21.66,21.73,27400.0,17.1324,17.1878,17.1166,17.172,27400.0
2009-03-23 15:30:00,21.74,21.81,21.69,21.81,25000.0,17.1799,17.2352,17.1403,17.2352,25000.0
2009-03-23 15:40:00,21.82,21.89,21.79,21.89,31500.0,17.2431,17.2984,17.2194,17.2984,31500.0
2009-03-23 15:50:00,21.88,21.95,21.8,21.95,79900.0,17.2905,17.3458,17.2273,17.3458,79900.0
2009-03-24 09:30:00,21.63,21.99,21.56,21.93,22400.0,17.0929,17.3774,17.0376,17.33,22400.0
2009-03-24 09:40:00,21.89,21.99,21.76,21.87,21100.0,17.2984,17.3774,17.1957,17.2826,21100.0
2009-03-24 09:50:00,21.87,22.0,21.74,22.0,18700.0,17.2826,17.3853,17.1799,17.3853,18700.0
2009-03-24 10:00:00,22.06,22.13,21.95,22.01,9000.0,17.4327,17.488,17.3458,17.3932,9000.0
2009-03-24 10:10:00,22.02,22.08,21.91,21.96,30400.0,17.4011,17.4485,17.3142,17.3537,30400.0
2009-03-24 10:20:00,21.94,21.99,21.75,21.76,13400.0,17.3379,17.3774,17.1878,17.1957,13400.0
2009-03-24 10:30:00,21.75,21.75,21.58,21.64,16700.0,17.1878,17.1878,17.0534,17.1008,16700.0
2009-03-24 10:40:00,21.63,21.72,21.61,21.69,20800.0,17.0929,17.164,17.0771,17.1403,20800.0
2009-03-24 10:50:00,21.69,21.79,21.69,21.77,12900.0,17.1403,17.2194,17.1403,17.2036,12900.0
2009-03-24 11:00:00,21.75,21.87,21.74,21.82,10700.0,17.1878,17.2826,17.1799,17.2431,10700.0
2009-03-24 11:10:00,21.84,21.97,21.84,21.95,11600.0,17.2589,17.3616,17.2589,17.3458,11600.0
2009-03-24 11:20:00,21.93,22.16,21.93,22.13,12500.0,17.33,17.5118,17.33,17.488,12500.0
2009-03-24 11:30:00,22.12,22.18,22.08,22.18,14700.0,17.4801,17.5276,17.4485,17.5276,14700.0
2009-03-24 11:40:00,22.19,22.19,22.06,22.06,16000.0,17.5355,17.5355,17.4327,17.4327,16000.0
2009-03-24 11:50:00,22.06,22.06,21.94,21.96,25300.0,17.4327,17.4327,17.3379,17.3537,25300.0
2009-03-24 12:00:00,21.94,21.99,21.89,21.95,18000.0,17.3379,17.3774,17.2984,17.3458,18000.0
2009-03-24 12:10:00,21.93,22.01,21.88,21.89,63200.0,17.33,17.3932,17.2905,17.2984,63200.0
2009-03-24 12:20:00,21.88,22.02,21.86,22.02,9600.0,17.2905,17.4011,17.2747,17.4011,9600.0
2009-03-24 12:30:00,22.03,22.11,22.03,22.08,11400.0,17.409,17.4722,17.409,17.4485,11400.0
2009-03-24 12:40:00,22.09,22.17,22.08,22.17,14500.0,17.4564,17.5197,17.4485,17.5197,14500.0
2009-03-24 12:50:00,22.2,22.3,22.14,22.23,14100.0,17.5434,17.6224,17.496,17.5671,14100.0
2009-03-24 13:00:00,22.22,22.29,22.22,22.28,11600.0,17.5592,17.6145,17.5592,17.6066,11600.0
2009-03-24 13:10:00,22.29,22.29,22.18,22.24,23700.0,17.6145,17.6145,17.5276,17.575,23700.0
2009-03-24 13:20:00,22.26,22.4,22.25,22.38,11000.0,17.5908,17.7014,17.5829,17.6856,11000.0
2009-03-24 13:30:00,22.39,22.39,22.22,22.23,18400.0,17.6935,17.6935,17.5592,17.5671,18400.0
2009-03-24 13:40:00,22.23,22.26,22.2,22.22,14700.0,17.5671,17.5908,17.5434,17.5592,14700.0
2009-03-24 13:50:00,22.23,22.26,22.19,22.25,17000.0,17.5671,17.5908,17.5355,17.5829,17000.0
2009-03-24 14:00:00,22.26,22.37,22.23,22.36,15400.0,17.5908,17.6777,17.5671,17.6698,15400.0
2009-03-24 14:10:00,22.37,22.43,22.31,22.4,19000.0,17.6777,17.7251,17.6303,17.7014,19000.0
2009-03-24 14:20:00,22.38,22.44,22.34,22.36,22500.0,17.6856,17.733,17.654,17.6698,22500.0
2009-03-24 14:30:00,22.36,22.41,22.32,22.41,25900.0,17.6698,17.7093,17.6382,17.7093,25900.0
2009-03-24 14:40:00,22.41,22.47,22.41,22.43,19500.0,17.7093,17.7567,17.7093,17.7251,19500.0
2009-03-24 14:50:00,22.4,22.44,22.25,22.33,20300.0,17.7014,17.733,17.5829,17.6461,20300.0
2009-03-24 15:00:00,22.33,22.37,22.14,22.16,29500.0,17.6461,17.6777,17.496,17.5118,29500.0
2009-03-24 15:10:00,22.16,22.25,22.12,22.24,28900.0,17.5118,17.5829,17.4801,17.575,28900.0
2009-03-24 15:20:00,22.24,22.26,22.13,22.2,31300.0,17.575,17.5908,17.488,17.5434,31300.0
2009-03-24 15:30:00,22.2,22.26,22.14,22.22,37600.0,17.5434,17.5908,17.496,17.5592,37600.0
2009-03-24 15:40:00,22.22,22.22,22.1,22.15,50200.0,17.5592,17.5592,17.4643,17.5039,50200.0
2009-03-24 15:50:00,22.16,22.17,21.89,21.94,117000.0,17.5118,17.5197,17.2984,17.3379,117000.0
2009-03-25 09:30:00,22.13,22.27,21.99,22.19,18400.0,17.488,17.5987,17.3774,17.5355,18400.0
2009-03-25 09:40:00,22.16,22.32,22.12,22.2,13100.0,17.5118,17.6382,17.4801,17.5434,13100.0
2009-03-25 09:50:00,22.21,22.47,22.18,22.45,9300.0,17.5513,17.7567,17.5276,17.7409,9300.0
2009-03-25 10:00:00,22.45,22.59,22.43,22.59,18700.0,17.7409,17.8516,17.7251,17.8516,18700.0
2009-03-25 10:10:00,22.6,22.6,22.35,22.47,12300.0,17.8595,17.8595,17.6619,17.7567,12300.0
2009-03-25 10:20:00,22.45,22.59,22.44,22.51,9500.0,17.7409,17.8516,17.733,17.7883,9500.0
2009-03-25 10:30:00,22.54,22.7,22.51,22.69,11300.0,17.812,17.9385,17.7883,17.9306,11300.0
2009-03-25 10:40:00,22.68,22.71,22.61,22.64,10000.0,17.9227,17.9464,17.8674,17.8911,10000.0
2009-03-25 10:50:00,22.64,22.66,22.4,22.4,18700.0,17.8911,17.9069,17.7014,17.7014,18700.0
2009-03-25 11:00:00,22.4,22.4,22.32,22.35,37400.0,17.7014,17.7014,17.6382,17.6619,37400.0
2009-03-25 11:10:00,22.35,22.38,22.24,22.27,12300.0,17.6619,17.6856,17.575,17.5987,12300.0
2009-03-25 11:20:00,22.27,22.3,22.23,22.25,13800.0,17.5987,17.6224,17.5671,17.5829,13800.0
2009-03-25 11:30:00,22.25,22.25,22.16,22.24,14300.0,17.5829,17.5829,17.5118,17.575,14300.0
2009-03-25 11:40:00,22.22,22.25,22.16,22.19,15800.0,17.5592,17.5829,17.5118,17.5355,15800.0
2009-03-25 11:50:00,22.19,22.2,22.17,22.18,9500.0,17.5355,17.5434,17.5197,17.5276,9500.0
2009-03-25 12:00:00,22.17,22.22,22.17,22.2,31100.0,17.5197,17.5592,17.5197,17.5434,31100.0
2009-03-25 12:10:00,22.2,22.2,22.15,22.15,10100.0,17.5434,17.5434,17.5039,17.5039,10100.0
2009-03-25 12:20:00,22.15,22.15,21.97,22.0,19100.0,17.5039,17.5039,17.3616,17.3853,19100.0
2009-03-25 12:30:00,22.0,22.02,21.96,21.98,22800.0,17.3853,17.4011,17.3537,17.3695,22800.0
2009-03-25 12:40:00,21.98,22.0,21.93,21.93,24100.0,17.3695,17.3853,17.33,17.33,24100.0
2009-03-25 12:50:00,21.93,21.93,21.81,21.88,26300.0,17.33,17.33,17.2352,17.2905,26300.0
2009-03-25 13:00:00,21.89,21.96,21.84,21.84,24800.0,17.2984,17.3537,17.2589,17.2589,24800.0
2009-03-25 13:10:00,21.84,21.85,21.73,21.74,16700.0,17.2589,17.2668,17.172,17.1799,16700.0
2009-03-25 13:20:00,21.74,21.79,21.63,21.66,11300.0,17.1799,17.2194,17.0929,17.1166,11300.0
2009-03-25 13:30:00,21.65,21.73,21.64,21.71,15600.0,17.1087,17.172,17.1008,17.1561,15600.0
2009-03-25 13:40:00,21.7,21.71,21.58,21.61,19000.0,17.1482,17.1561,17.0534,17.0771,19000.0
2009-03-25 13:50:00,21.61,21.78,21.61,21.74,24200.0,17.0771,17.2115,17.0771,17.1799,24200.0
2009-03-25 14:00:00,21.69,21.7,21.34,21.37,27600.0,17.1403,17.1482,16.8638,16.8875,27600.0
2009-03-25 14:10:00,21.38,21.41,21.31,21.39,26500.0,16.8954,16.9191,16.84,16.9033,26500.0
2009-03-25 14:20:00,21.38,21.46,21.36,21.37,28400.0,16.8954,16.9586,16.8796,16.8875,28400.0
2009-03-25 14:30:00,21.37,21.42,21.3,21.34,18900.0,16.8875,16.927,16.8321,16.8638,18900.0
2009-03-25 14:40:00,21.33,21.35,21.11,21.19,33600.0,16.8559,16.8717,16.682,16.7452,33600.0
2009-03-25 14:50:00,21.19,21.24,21.12,21.14,29000.0,16.7452,16.7847,16.6899,16.7057,29000.0
2009-03-25 15:00:00,21.15,21.17,21.06,21.11,37800.0,16.7136,16.7294,16.6425,16.682,37800.0
2009-03-25 15:10:00,21.12,21.35,21.08,21.35,41700.0,16.6899,16.8717,16.6583,16.8717,41700.0
2009-03-25 15:20:00,21.35,21.55,21.35,21.55,36800.0,16.8717,17.0297,16.8717,17.0297,36800.0
2009-03-25 15:30:00,21.55,21.64,21.55,21.6,31400.0,17.0297,17.1008,17.0297,17.0692,31400.0
2009-03-25 15:40:00,21.59,21.72,21.54,21.67,54800.0,17.0613,17.164,17.0218,17.1245,54800.0
2009-03-25 15:50:00,21.66,21.91,21.65,21.91,84900.0,17.1166,17.3142,17.1087,17.3142,84900.0
2009-03-26 09:30:00,22.24,22.43,22.14,22.28,6400.0,17.575,17.7251,17.496,17.6066,6400.0
2009-03-26 09:40:00,22.27,22.55,22.27,22.38,7100.0,17.5987,17.8199,17.5987,17.6856,7100.0
2009-03-26 09:50:00,22.37,22.47,22.32,22.39,12300.0,17.6777,17.7567,17.6382,17.6935,12300.0
2009-03-26 10:00:00,22.37,22.61,22.37,22.61,13700.0,17.6777,17.8674,17.6777,17.8674,13700.0
2009-03-26 10:10:00,22.56,22.57,22.32,22.34,15400.0,17.8279,17.8358,17.6382,17.654,15400.0
2009-03-26 10:20:00,22.35,22.35,22.24,22.24,15400.0,17.6619,17.6619,17.575,17.575,15400.0
2009-03-26 10:30:00,22.24,22.29,22.12,22.14,30000.0,17.575,17.6145,17.4801,17.496,30000.0
2009-03-26 10:40:00,22.15,22.17,22.11,22.14,21800.0,17.5039,17.5197,17.4722,17.496,21800.0
2009-03-26 10:50:00,22.12,22.16,22.11,22.15,28300.0,17.4801,17.5118,17.4722,17.5039,28300.0
2009-03-26 11:00:00,22.15,22.2,22.12,22.19,34300.0,17.5039,17.5434,17.4801,17.5355,34300.0
2009-03-26 11:10:00,22.19,22.2,22.17,22.19,17800.0,17.5355,17.5434,17.5197,17.5355,17800.0
2009-03-26 11:20:00,22.19,22.2,22.13,22.15,25100.0,17.5355,17.5434,17.488,17.5039,25100.0
2009-03-26 11:30:00,22.16,22.2,22.16,22.19,38300.0,17.5118,17.5434,17.5118,17.5355,38300.0
2009-03-26 11:40:00,22.19,22.29,22.19,22.27,58000.0,17.5355,17.6145,17.5355,17.5987,58000.0
2009-03-26 11:50:00,22.27,22.28,22.16,22.26,14700.0,17.5987,17.6066,17.5118,17.5908,14700.0
2009-03-26 12:00:00,22.26,22.44,22.25,22.43,11500.0,17.5908,17.733,17.5829,17.7251,11500.0
2009-03-26 12:10:00,22.42,22.45,22.33,22.37,22900.0,17.7172,17.7409,17.6461,17.6777,22900.0
2009-03-26 12:20:00,22.37,22.43,22.34,22.37,20700.0,17.6777,17.7251,17.654,17.6777,20700.0
2009-03-26 12:30:00,22.39,22.4,22.28,22.33,13100.0,17.6935,17.7014,17.6066,17.6461,13100.0
2009-03-26 12:40:00,22.34,22.38,22.23,22.26,12700.0,17.654,17.6856,17.5671,17.5908,12700.0
2009-03-26 12:50:00,22.25,22.35,22.23,22.3,14400.0,17.5829,17.6619,17.5671,17.6224,14400.0
2009-03-26 13:00:00,22.31,22.53,22.3,22.48,31300.0,17.6303,17.8041,17.6224,17.7646,31300.0
2009-03-26 13:10:00,22.51,22.52,22.43,22.49,10700.0,17.7883,17.7962,17.7251,17.7725,10700.0
2009-03-26 13:20:00,22.5,22.58,22.48,22.48,29000.0,17.7804,17.8437,17.7646,17.7646,29000.0
2009-03-26 13:30:00,22.5,22.52,22.43,22.44,12000.0,17.7804,17.7962,17.7251,17.733,12000.0
2009-03-26 13:40:00,22.43,22.46,22.39,22.41,14700.0,17.7251,17.7488,17.6935,17.7093,14700.0
2009-03-26 13:50:00,22.43,22.54,22.38,22.43,22800.0,17.7251,17.812,17.6856,17.7251,22800.0
2009-03-26 14:00:00,22.43,22.55,22.43,22.48,29400.0,17.7251,17.8199,17.7251,17.7646,29400.0
2009-03-26 14:10:00,22.5,22.56,22.48,22.5,13900.0,17.7804,17.8279,17.7646,17.7804,13900.0
2009-03-26 14:20:00,22.5,22.54,22.34,22.36,22800.0,17.7804,17.812,17.654,17.6698,22800.0
2009-03-26 14:30:00,22.35,22.4,22.32,22.36,23300.0,17.6619,17.7014,17.6382,17.6698,23300.0
2009-03-26 14:40:00,22.37,22.4,22.25,22.34,33600.0,17.6777,17.7014,17.5829,17.654,33600.0
2009-03-26 14:50:00,22.33,22.36,22.19,22.19,26300.0,17.6461,17.6698,17.5355,17.5355,26300.0
2009-03-26 15:00:00,22.19,22.33,22.16,22.29,33000.0,17.5355,17.6461,17.5118,17.6145,33000.0
2009-03-26 15:10:00,22.27,22.31,22.17,22.21,37400.0,17.5987,17.6303,17.5197,17.5513,37400.0
2009-03-26 15:20:00,22.21,22.4,22.19,22.33,37500.0,17.5513,17.7014,17.5355,17.6461,37500.0
2009-03-26 15:30:00,22.33,22.4,22.28,22.37,48700.0,17.6461,17.7014,17.6066,17.6777,48700.0
2009-03-26 15:40:00,22.39,22.61,22.39,22.51,57000.0,17.6935,17.8674,17.6935,17.7883,57000.0
2009-03-26 15:50:00,22.52,22.69,22.51,22.65,87900.0,17.7962,17.9306,17.7883,17.899,87900.0
2009-03-27 09:30:00,22.33,22.43,22.2,22.28,15600.0,17.6461,17.7251,17.5434,17.6066,15600.0
2009-03-27 09:40:00,22.3,22.33,21.98,22.0,30500.0,17.6224,17.6461,17.3695,17.3853,30500.0
2009-03-27 09:50:00,22.02,22.06,21.79,21.79,35900.0,17.4011,17.4327,17.2194,17.2194,35900.0
2009-03-27 10:00:00,21.81,21.98,21.74,21.81,24200.0,17.2352,17.3695,17.1799,17.2352,24200.0
2009-03-27 10:10:00,21.81,21.88,21.66,21.71,31700.0,17.2352,17.2905,17.1166,17.1561,31700.0
2009-03-27 10:20:00,21.72,21.8,21.65,21.72,27200.0,17.164,17.2273,17.1087,17.164,27200.0
2009-03-27 10:30:00,21.72,21.97,21.65,21.96,17700.0,17.164,17.3616,17.1087,17.3537,17700.0
2009-03-27 10:40:00,21.94,22.07,21.93,21.96,17400.0,17.3379,17.4406,17.33,17.3537,17400.0
2009-03-27 10:50:00,21.95,22.03,21.95,21.96,9500.0,17.3458,17.409,17.3458,17.3537,9500.0
2009-03-27 11:00:00,21.96,22.03,21.96,22.0,11500.0,17.3537,17.409,17.3537,17.3853,11500.0
2009-03-27 11:10:00,22.0,22.05,21.96,21.98,14400.0,17.3853,17.4248,17.3537,17.3695,14400.0
2009-03-27 11:20:00,21.98,22.02,21.98,22.0,13100.0,17.3695,17.4011,17.3695,17.3853,13100.0
2009-03-27 11:30:00,21.99,22.03,21.96,21.98,14000.0,17.3774,17.409,17.3537,17.3695,14000.0
2009-03-27 11:40:00,21.98,22.03,21.98,21.99,22900.0,17.3695,17.409,17.3695,17.3774,22900.0
2009-03-27 11:50:00,22.0,22.0,21.91,21.93,19500.0,17.3853,17.3853,17.3142,17.33,19500.0
2009-03-27 12:00:00,21.93,21.99,21.91,21.94,14300.0,17.33,17.3774,17.3142,17.3379,14300.0
2009-03-27 12:10:00,21.95,21.95,21.86,21.86,13000.0,17.3458,17.3458,17.2747,17.2747,13000.0
2009-03-27 12:20:00,21.86,21.91,21.83,21.9,7300.0,17.2747,17.3142,17.251,17.3063,7300.0
2009-03-27 12:30:00,21.9,21.98,21.9,21.93,8300.0,17.3063,17.3695,17.3063,17.33,8300.0
2009-03-27 12:40:00,21.92,22.01,21.91,21.98,6000.0,17.3221,17.3932,17.3142,17.3695,6000.0
2009-03-27 12:50:00,21.99,21.99,21.83,21.86,6900.0,17.3774,17.3774,17.251,17.2747,6900.0
2009-03-27 13:00:00,21.86,21.86,21.83,21.85,5300.0,17.2747,17.2747,17.251,17.2668,5300.0
2009-03-27 13:10:00,21.83,21.85,21.78,21.8,8200.0,17.251,17.2668,17.2115,17.2273,8200.0
2009-03-27 13:20:00,21.79,21.83,21.75,21.76,11700.0,17.2194,17.251,17.1878,17.1957,11700.0
2009-03-27 13:30:00,21.76,21.87,21.73,21.8,9900.0,17.1957,17.2826,17.172,17.2273,9900.0
2009-03-27 13:40:00,21.78,21.81,21.65,21.73,12200.0,17.2115,17.2352,17.1087,17.172,12200.0
2009-03-27 13:50:00,21.7,21.71,21.62,21.69,24800.0,17.1482,17.1561,17.085,17.1403,24800.0
2009-03-27 14:00:00,21.7,21.74,21.68,21.71,19800.0,17.1482,17.1799,17.1324,17.1561,19800.0
2009-03-27 14:10:00,21.7,21.77,21.7,21.77,15400.0,17.1482,17.2036,17.1482,17.2036,15400.0
2009-03-27 14:20:00,21.76,21.92,21.75,21.9,12200.0,17.1957,17.3221,17.1878,17.3063,12200.0
2009-03-27 14:30:00,21.91,21.92,21.83,21.88,13400.0,17.3142,17.3221,17.251,17.2905,13400.0
2009-03-27 14:40:00,21.87,21.94,21.86,21.91,16000.0,17.2826,17.3379,17.2747,17.3142,16000.0
2009-03-27 14:50:00,21.92,22.0,21.89,21.97,29300.0,17.3221,17.3853,17.2984,17.3616,29300.0
2009-03-27 15:00:00,21.99,22.11,21.98,21.99,42400.0,17.3774,17.4722,17.3695,17.3774,42400.0
2009-03-27 15:10:00,21.99,22.06,21.98,22.05,27100.0,17.3774,17.4327,17.3695,17.4248,27100.0
2009-03-27 15:20:00,22.05,22.05,21.9,21.95,30500.0,17.4248,17.4248,17.3063,17.3458,30500.0
2009-03-27 15:30:00,21.95,22.01,21.83,21.84,42300.0,17.3458,17.3932,17.251,17.2589,42300.0
2009-03-27 15:40:00,21.83,21.96,21.79,21.93,45400.0,17.251,17.3537,17.2194,17.33,45400.0
2009-03-27 15:50:00,21.93,21.96,21.78,21.85,62200.0,17.33,17.3537,17.2115,17.2668,62200.0
2009-03-30 09:30:00,20.93,21.22,20.93,21.03,18900.0,16.5398,16.7689,16.5398,16.6188,18900.0
2009-03-30 09:40:00,21.01,21.03,20.65,20.73,11800.0,16.603,16.6188,16.3185,16.3817,11800.0
2009-03-30 09:50:00,20.73,20.94,20.71,20.93,19400.0,16.3817,16.5477,16.3659,16.5398,19400.0
2009-03-30 10:00:00,20.93,20.94,20.78,20.86,18700.0,16.5398,16.5477,16.4212,16.4844,18700.0
2009-03-30 10:10:00,20.86,20.92,20.81,20.82,10100.0,16.4844,16.5319,16.4449,16.4528,10100.0
2009-03-30 10:20:00,20.8,20.8,20.7,20.78,10000.0,16.437,16.437,16.358,16.4212,10000.0
2009-03-30 10:30:00,20.76,20.77,20.66,20.68,9300.0,16.4054,16.4133,16.3264,16.3422,9300.0
2009-03-30 10:40:00,20.7,20.8,20.69,20.78,14500.0,16.358,16.437,16.3501,16.4212,14500.0
2009-03-30 10:50:00,20.82,20.97,20.81,20.96,12300.0,16.4528,16.5714,16.4449,16.5635,12300.0
2009-03-30 11:00:00,20.95,20.97,20.91,20.96,16600.0,16.5556,16.5714,16.524,16.5635,16600.0
2009-03-30 11:10:00,20.95,21.19,20.95,21.16,17800.0,16.5556,16.7452,16.5556,16.7215,17800.0
2009-03-30 11:20:00,21.21,21.25,21.11,21.12,9600.0,16.761,16.7926,16.682,16.6899,9600.0
2009-03-30 11:30:00,21.09,21.13,21.04,21.12,8200.0,16.6662,16.6978,16.6267,16.6899,8200.0
2009-03-30 11:40:00,21.1,21.18,21.08,21.16,7900.0,16.6741,16.7373,16.6583,16.7215,7900.0
2009-03-30 11:50:00,21.16,21.18,21.08,21.18,12500.0,16.7215,16.7373,16.6583,16.7373,12500.0
2009-03-30 12:00:00,21.19,21.23,21.14,21.23,29600.0,16.7452,16.7768,16.7057,16.7768,29600.0
2009-03-30 12:10:00,21.23,21.33,21.16,21.32,18800.0,16.7768,16.8559,16.7215,16.848,18800.0
2009-03-30 12:20:00,21.32,21.41,21.3,21.37,12000.0,16.848,16.9191,16.8321,16.8875,12000.0
2009-03-30 12:30:00,21.36,21.36,21.25,21.26,10500.0,16.8796,16.8796,16.7926,16.8005,10500.0
2009-03-30 12:40:00,21.28,21.28,21.24,21.25,4100.0,16.8163,16.8163,16.7847,16.7926,4100.0
2009-03-30 12:50:00,21.26,21.26,21.16,21.17,4300.0,16.8005,16.8005,16.7215,16.7294,4300.0
2009-03-30 13:00:00,21.17,21.18,21.11,21.15,5400.0,16.7294,16.7373,16.682,16.7136,5400.0
2009-03-30 13:10:00,21.15,21.24,21.13,21.24,5900.0,16.7136,16.7847,16.6978,16.7847,5900.0
2009-03-30 13:20:00,21.23,21.34,21.23,21.31,9400.0,16.7768,16.8638,16.7768,16.84,9400.0
2009-03-30 13:30:00,21.33,21.37,21.2,21.24,10200.0,16.8559,16.8875,16.7531,16.7847,10200.0
2009-03-30 13:40:00,21.24,21.25,21.14,21.18,8700.0,16.7847,16.7926,16.7057,16.7373,8700.0
2009-03-30 13:50:00,21.19,21.2,21.09,21.16,12000.0,16.7452,16.7531,16.6662,16.7215,12000.0
2009-03-30 14:00:00,21.15,21.21,21.14,21.21,10200.0,16.7136,16.761,16.7057,16.761,10200.0
2009-03-30 14:10:00,21.2,21.33,21.2,21.31,13100.0,16.7531,16.8559,16.7531,16.84,13100.0
2009-03-30 14:20:00,21.32,21.33,21.19,21.25,15200.0,16.848,16.8559,16.7452,16.7926,15200.0
2009-03-30 14:30:00,21.25,21.31,21.21,21.24,11000.0,16.7926,16.84,16.761,16.7847,11000.0
2009-03-30 14:40:00,21.25,21.25,21.16,21.16,13700.0,16.7926,16.7926,16.7215,16.7215,13700.0
2009-03-30 14:50:00,21.18,21.2,21.12,21.12,14100.0,16.7373,16.7531,16.6899,16.6899,14100.0
2009-03-30 15:00:00,21.1,21.16,21.07,21.15,19600.0,16.6741,16.7215,16.6504,16.7136,19600.0
2009-03-30 15:10:00,21.14,21.25,21.14,21.2,17700.0,16.7057,16.7926,16.7057,16.7531,17700.0
2009-03-30 15:20:00,21.2,21.3,21.18,21.21,30000.0,16.7531,16.8321,16.7373,16.761,30000.0
2009-03-30 15:30:00,21.21,21.34,21.21,21.28,30000.0,16.761,16.8638,16.761,16.8163,30000.0
2009-03-30 15:40:00,21.28,21.31,21.21,21.21,43400.0,16.8163,16.84,16.761,16.761,43400.0
2009-03-30 15:50:00,21.22,21.4,21.21,21.35,42800.0,16.7689,16.9112,16.761,16.8717,42800.0
2009-03-31 09:30:00,21.66,21.91,21.66,21.82,12300.0,17.1166,17.3142,17.1166,17.2431,12300.0
2009-03-31 09:40:00,21.87,21.87,21.52,21.66,31800.0,17.2826,17.2826,17.006,17.1166,31800.0
2009-03-31 09:50:00,21.67,21.67,21.45,21.47,12400.0,17.1245,17.1245,16.9507,16.9665,12400.0
2009-03-31 10:00:00,21.45,21.55,21.43,21.49,21900.0,16.9507,17.0297,16.9349,16.9823,21900.0
2009-03-31 10:10:00,21.48,21.56,21.38,21.54,13200.0,16.9744,17.0376,16.8954,17.0218,13200.0
2009-03-31 10:20:00,21.53,21.64,21.47,21.64,20800.0,17.0139,17.1008,16.9665,17.1008,20800.0
2009-03-31 10:30:00,21.65,21.68,21.48,21.5,35300.0,17.1087,17.1324,16.9744,16.9902,35300.0
2009-03-31 10:40:00,21.5,21.61,21.47,21.52,20100.0,16.9902,17.0771,16.9665,17.006,20100.0
2009-03-31 10:50:00,21.5,21.55,21.49,21.51,20700.0,16.9902,17.0297,16.9823,16.9981,20700.0
2009-03-31 11:00:00,21.54,21.66,21.5,21.66,46600.0,17.0218,17.1166,16.9902,17.1166,46600.0
2009-03-31 11:10:00,21.68,21.71,21.63,21.7,8500.0,17.1324,17.1561,17.0929,17.1482,8500.0
2009-03-31 11:20:00,21.71,21.72,21.67,21.71,5100.0,17.1561,17.164,17.1245,17.1561,5100.0
2009-03-31 11:30:00,21.72,21.72,21.63,21.65,7600.0,17.164,17.164,17.0929,17.1087,7600.0
2009-03-31 11:40:00,21.63,21.75,21.62,21.75,9800.0,17.0929,17.1878,17.085,17.1878,9800.0
2009-03-31 11:50:00,21.77,21.84,21.75,21.8,10400.0,17.2036,17.2589,17.1878,17.2273,10400.0
2009-03-31 12:00:00,21.76,21.77,21.71,21.77,6800.0,17.1957,17.2036,17.1561,17.2036,6800.0
2009-03-31 12:10:00,21.78,21.8,21.74,21.76,13700.0,17.2115,17.2273,17.1799,17.1957,13700.0
2009-03-31 12:20:00,21.78,21.82,21.74,21.82,12400.0,17.2115,17.2431,17.1799,17.2431,12400.0
2009-03-31 12:30:00,21.82,21.86,21.82,21.82,15600.0,17.2431,17.2747,17.2431,17.2431,15600.0
2009-03-31 12:40:00,21.83,21.87,21.81,21.84,8200.0,17.251,17.2826,17.2352,17.2589,8200.0
2009-03-31 12:50:00,21.82,21.87,21.77,21.81,23800.0,17.2431,17.2826,17.2036,17.2352,23800.0
2009-03-31 13:00:00,21.82,21.91,21.8,21.81,41800.0,17.2431,17.3142,17.2273,17.2352,41800.0
2009-03-31 13:10:00,21.81,21.9,21.8,21.87,17600.0,17.2352,17.3063,17.2273,17.2826,17600.0
2009-03-31 13:20:00,21.89,21.9,21.87,21.88,4600.0,17.2984,17.3063,17.2826,17.2905,4600.0
2009-03-31 13:30:00,21.9,22.0,21.89,22.0,9900.0,17.3063,17.3853,17.2984,17.3853,9900.0
2009-03-31 13:40:00,21.99,22.06,21.97,22.06,10600.0,17.3774,17.4327,17.3616,17.4327,10600.0
2009-03-31 13:50:00,22.07,22.08,21.97,22.04,17300.0,17.4406,17.4485,17.3616,17.4169,17300.0
2009-03-31 14:00:00,22.05,22.1,21.98,22.03,32400.0,17.4248,17.4643,17.3695,17.409,32400.0
2009-03-31 14:10:00,22.04,22.04,22.0,22.02,21600.0,17.4169,17.4169,17.3853,17.4011,21600.0
2009-03-31 14:20:00,22.01,22.04,21.95,21.97,19500.0,17.3932,17.4169,17.3458,17.3616,19500.0
2009-03-31 14:30:00,21.98,22.05,21.98,22.03,24100.0,17.3695,17.4248,17.3695,17.409,24100.0
2009-03-31 14:40:00,22.04,22.11,22.01,22.11,27900.0,17.4169,17.4722,17.3932,17.4722,27900.0
2009-03-31 14:50:00,22.11,22.15,22.05,22.05,15100.0,17.4722,17.5039,17.4248,17.4248,15100.0
2009-03-31 15:00:00,22.03,22.03,21.95,21.98,16400.0,17.409,17.409,17.3458,17.3695,16400.0
2009-03-31 15:10:00,21.99,21.99,21.83,21.92,39500.0,17.3774,17.3774,17.251,17.3221,39500.0
2009-03-31 15:20:00,21.91,21.99,21.89,21.97,21200.0,17.3142,17.3774,17.2984,17.3616,21200.0
2009-03-31 15:30:00,21.97,21.98,21.7,21.8,44800.0,17.3616,17.3695,17.1482,17.2273,44800.0
2009-03-31 15:40:00,21.79,21.82,21.71,21.73,56600.0,17.2194,17.2431,17.1561,17.172,56600.0
2009-03-31 15:50:00,21.74,21.84,21.74,21.74,80600.0,17.1799,17.2589,17.1799,17.1799,80600.0
2009-04-01 09:30:00,21.29,21.42,20.99,21.06,11100.0,16.8242,16.927,16.5872,16.6425,11100.0
2009-04-01 09:40:00,21.05,21.26,21.0,21.26,22500.0,16.6346,16.8005,16.5951,16.8005,22500.0
2009-04-01 09:50:00,21.23,21.31,21.14,21.31,11800.0,16.7768,16.84,16.7057,16.84,11800.0
2009-04-01 10:00:00,21.35,21.54,21.35,21.51,15300.0,16.8717,17.0218,16.8717,16.9981,15300.0
2009-04-01 10:10:00,21.52,21.59,21.46,21.56,49500.0,17.006,17.0613,16.9586,17.0376,49500.0
2009-04-01 10:20:00,21.57,21.77,21.5,21.71,73100.0,17.0455,17.2036,16.9902,17.1561,73100.0
2009-04-01 10:30:00,21.72,22.03,21.71,22.02,23600.0,17.164,17.409,17.1561,17.4011,23600.0
2009-04-01 10:40:00,22.04,22.14,21.99,22.02,16600.0,17.4169,17.496,17.3774,17.4011,16600.0
2009-04-01 10:50:00,22.05,22.11,22.0,22.0,14600.0,17.4248,17.4722,17.3853,17.3853,14600.0
2009-04-01 11:00:00,21.98,22.06,21.95,21.95,18400.0,17.3695,17.4327,17.3458,17.3458,18400.0
2009-04-01 11:10:00,21.97,21.98,21.89,21.95,9700.0,17.3616,17.3695,17.2984,17.3458,9700.0
2009-04-01 11:20:00,21.94,22.06,21.88,22.01,20000.0,17.3379,17.4327,17.2905,17.3932,20000.0
2009-04-01 11:30:00,22.03,22.09,21.92,21.93,17200.0,17.409,17.4564,17.3221,17.33,17200.0
2009-04-01 11:40:00,21.93,22.1,21.93,22.06,17100.0,17.33,17.4643,17.33,17.4327,17100.0
2009-04-01 11:50:00,22.06,22.11,22.02,22.09,8500.0,17.4327,17.4722,17.4011,17.4564,8500.0
2009-04-01 12:00:00,22.09,22.26,22.09,22.26,7200.0,17.4564,17.5908,17.4564,17.5908,7200.0
2009-04-01 12:10:00,22.27,22.37,22.26,22.37,10100.0,17.5987,17.6777,17.5908,17.6777,10100.0
2009-04-01 12:20:00,22.35,22.37,22.27,22.27,3400.0,17.6619,17.6777,17.5987,17.5987,3400.0
2009-04-01 12:30:00,22.27,22.34,22.2,22.21,7200.0,17.5987,17.654,17.5434,17.5513,7200.0
2009-04-01 12:40:00,22.22,22.23,22.13,22.18,10200.0,17.5592,17.5671,17.488,17.5276,10200.0
2009-04-01 12:50:00,22.17,22.2,22.1,22.1,5200.0,17.5197,17.5434,17.4643,17.4643,5200.0
2009-04-01 13:00:00,22.13,22.21,22.13,22.13,3600.0,17.488,17.5513,17.488,17.488,3600.0
2009-04-01 13:10:00,22.12,22.19,22.12,22.17,3400.0,17.4801,17.5355,17.4801,17.5197,3400.0
2009-04-01 13:20:00,22.17,22.21,22.15,22.2,4500.0,17.5197,17.5513,17.5039,17.5434,4500.0
2009-04-01 13:30:00,22.2,22.32,22.14,22.32,10600.0,17.5434,17.6382,17.496,17.6382,10600.0
2009-04-01 13:40:00,22.33,22.33,22.22,22.22,8100.0,17.6461,17.6461,17.5592,17.5592,8100.0
2009-04-01 13:50:00,22.22,22.43,22.22,22.38,11300.0,17.5592,17.7251,17.5592,17.6856,11300.0
2009-04-01 14:00:00,22.4,22.58,22.38,22.58,13300.0,17.7014,17.8437,17.6856,17.8437,13300.0
2009-04-01 14:10:00,22.56,22.57,22.53,22.53,7000.0,17.8279,17.8358,17.8041,17.8041,7000.0
2009-04-01 14:20:00,22.54,22.54,22.47,22.48,6400.0,17.812,17.812,17.7567,17.7646,6400.0
2009-04-01 14:30:00,22.49,22.57,22.49,22.5,11400.0,17.7725,17.8358,17.7725,17.7804,11400.0
2009-04-01 14:40:00,22.51,22.53,22.4,22.48,23200.0,17.7883,17.8041,17.7014,17.7646,23200.0
2009-04-01 14:50:00,22.46,22.63,22.45,22.55,33300.0,17.7488,17.8832,17.7409,17.8199,33300.0
2009-04-01 15:00:00,22.55,22.55,22.21,22.21,48200.0,17.8199,17.8199,17.5513,17.5513,48200.0
2009-04-01 15:10:00,22.21,22.22,22.04,22.16,45200.0,17.5513,17.5592,17.4169,17.5118,45200.0
2009-04-01 15:20:00,22.16,22.31,22.12,22.27,34600.0,17.5118,17.6303,17.4801,17.5987,34600.0
2009-04-01 15:30:00,22.26,22.46,22.16,22.44,54400.0,17.5908,17.7488,17.5118,17.733,54400.0
2009-04-01 15:40:00,22.45,22.5,22.42,22.47,43500.0,17.7409,17.7804,17.7172,17.7567,43500.0
2009-04-01 15:50:00,22.46,22.5,22.38,22.4,66200.0,17.7488,17.7804,17.6856,17.7014,66200.0
2009-04-02 09:30:00,23.4,23.74,23.03,23.71,53600.0,18.4917,18.7603,18.1993,18.7366,53600.0
2009-04-02 09:40:00,23.72,23.8,23.63,23.79,47300.0,18.7445,18.8078,18.6734,18.7998,47300.0
2009-04-02 09:50:00,23.77,23.82,23.6,23.82,31500.0,18.784,18.8236,18.6497,18.8236,31500.0
2009-04-02 10:00:00,23.82,23.92,23.76,23.9,33700.0,18.8236,18.9026,18.7761,18.8868,33700.0
2009-04-02 10:10:00,23.9,24.01,23.79,23.97,34200.0,18.8868,18.9737,18.7998,18.9421,34200.0
2009-04-02 10:20:00,23.96,24.0,23.74,23.78,24300.0,18.9342,18.9658,18.7603,18.7919,24300.0
2009-04-02 10:30:00,23.78,23.95,23.77,23.9,26700.0,18.7919,18.9263,18.784,18.8868,26700.0
2009-04-02 10:40:00,23.91,24.15,23.86,24.15,80300.0,18.8947,19.0843,18.8552,19.0843,80300.0
2009-04-02 10:50:00,24.16,24.2,24.01,24.03,38400.0,19.0922,19.1238,18.9737,18.9895,38400.0
2009-04-02 11:00:00,24.02,24.04,23.97,24.0,30500.0,18.9816,18.9974,18.9421,18.9658,30500.0
2009-04-02 11:10:00,23.98,24.03,23.92,23.94,31700.0,18.95,18.9895,18.9026,18.9184,31700.0
2009-04-02 11:20:00,23.96,23.96,23.94,23.96,14100.0,18.9342,18.9342,18.9184,18.9342,14100.0
2009-04-02 11:30:00,23.96,23.96,23.84,23.84,21600.0,18.9342,18.9342,18.8394,18.8394,21600.0
2009-04-02 11:40:00,23.84,23.84,23.72,23.75,61400.0,18.8394,18.8394,18.7445,18.7682,61400.0
2009-04-02 11:50:00,23.74,23.91,23.69,23.9,50600.0,18.7603,18.8947,18.7208,18.8868,50600.0
2009-04-02 12:00:00,23.89,23.93,23.85,23.9,15200.0,18.8789,18.9105,18.8473,18.8868,15200.0
2009-04-02 12:10:00,23.9,23.98,23.87,23.98,23500.0,18.8868,18.95,18.8631,18.95,23500.0
2009-04-02 12:20:00,23.98,24.09,23.97,24.02,106400.0,18.95,19.0369,18.9421,18.9816,106400.0
2009-04-02 12:30:00,24.04,24.08,24.01,24.07,12700.0,18.9974,19.029,18.9737,19.0211,12700.0
2009-04-02 12:40:00,24.06,24.14,24.02,24.13,19800.0,19.0132,19.0764,18.9816,19.0685,19800.0
2009-04-02 12:50:00,24.13,24.2,24.12,24.13,19000.0,19.0685,19.1238,19.0606,19.0685,19000.0
2009-04-02 13:00:00,24.13,24.17,24.09,24.14,41800.0,19.0685,19.1001,19.0369,19.0764,41800.0
2009-04-02 13:10:00,24.13,24.21,24.11,24.16,13800.0,19.0685,19.1318,19.0527,19.0922,13800.0
2009-04-02 13:20:00,24.19,24.19,23.99,24.0,12400.0,19.1159,19.1159,18.9579,18.9658,12400.0
2009-04-02 13:30:00,24.01,24.1,23.97,23.99,14200.0,18.9737,19.0448,18.9421,18.9579,14200.0
2009-04-02 13:40:00,23.98,24.05,23.93,24.01,11800.0,18.95,19.0053,18.9105,18.9737,11800.0
2009-04-02 13:50:00,24.02,24.07,23.94,23.97,17900.0,18.9816,19.0211,18.9184,18.9421,17900.0
2009-04-02 14:00:00,23.98,24.09,23.98,24.05,13500.0,18.95,19.0369,18.95,19.0053,13500.0
2009-04-02 14:10:00,24.04,24.09,24.04,24.09,5000.0,18.9974,19.0369,18.9974,19.0369,5000.0
2009-04-02 14:20:00,24.1,24.22,24.1,24.21,11700.0,19.0448,19.1397,19.0448,19.1318,11700.0
2009-04-02 14:30:00,24.22,24.29,24.21,24.29,13500.0,19.1397,19.195,19.1318,19.195,13500.0
2009-04-02 14:40:00,24.29,24.37,24.27,24.33,14700.0,19.195,19.2582,19.1792,19.2266,14700.0
2009-04-02 14:50:00,24.33,24.35,24.13,24.19,14400.0,19.2266,19.2424,19.0685,19.1159,14400.0
2009-04-02 15:00:00,24.18,24.26,24.05,24.07,33700.0,19.108,19.1713,19.0053,19.0211,33700.0
2009-04-02 15:10:00,24.11,24.18,24.01,24.01,37100.0,19.0527,19.108,18.9737,18.9737,37100.0
2009-04-02 15:20:00,24.01,24.12,23.98,24.01,49600.0,18.9737,19.0606,18.95,18.9737,49600.0
2009-04-02 15:30:00,24.01,24.08,23.84,23.9,38700.0,18.9737,19.029,18.8394,18.8868,38700.0
2009-04-02 15:40:00,23.87,23.99,23.84,23.93,45500.0,18.8631,18.9579,18.8394,18.9105,45500.0
2009-04-02 15:50:00,23.92,23.95,23.83,23.92,74800.0,18.9026,18.9263,18.8315,18.9026,74800.0
2009-04-03 09:30:00,23.9,24.01,23.86,23.98,7900.0,18.8868,18.9737,18.8552,18.95,7900.0
2009-04-03 09:40:00,23.98,24.17,23.97,24.01,17300.0,18.95,19.1001,18.9421,18.9737,17300.0
2009-04-03 09:50:00,24.0,24.13,23.99,24.13,6100.0,18.9658,19.0685,18.9579,19.0685,6100.0
2009-04-03 10:00:00,24.1,24.1,23.83,23.96,10800.0,19.0448,19.0448,18.8315,18.9342,10800.0
2009-04-03 10:10:00,23.95,24.04,23.87,23.98,13500.0,18.9263,18.9974,18.8631,18.95,13500.0
2009-04-03 10:20:00,23.96,24.06,23.96,24.02,17900.0,18.9342,19.0132,18.9342,18.9816,17900.0
2009-04-03 10:30:00,24.05,24.07,23.97,24.01,13300.0,19.0053,19.0211,18.9421,18.9737,13300.0
2009-04-03 10:40:00,24.0,24.0,23.72,23.74,18200.0,18.9658,18.9658,18.7445,18.7603,18200.0
2009-04-03 10:50:00,23.77,23.9,23.76,23.89,15600.0,18.784,18.8868,18.7761,18.8789,15600.0
2009-04-03 11:00:00,23.9,24.05,23.9,24.0,18300.0,18.8868,19.0053,18.8868,18.9658,18300.0
2009-04-03 11:10:00,24.01,24.03,23.93,24.01,41100.0,18.9737,18.9895,18.9105,18.9737,41100.0
2009-04-03 11:20:00,24.0,24.05,23.98,24.0,43700.0,18.9658,19.0053,18.95,18.9658,43700.0
2009-04-03 11:30:00,24.0,24.09,23.96,24.05,22700.0,18.9658,19.0369,18.9342,19.0053,22700.0
2009-04-03 11:40:00,24.04,24.1,24.04,24.1,7500.0,18.9974,19.0448,18.9974,19.0448,7500.0
2009-04-03 11:50:00,24.07,24.13,24.05,24.1,12400.0,19.0211,19.0685,19.0053,19.0448,12400.0
2009-04-03 12:00:00,24.11,24.18,24.07,24.1,44100.0,19.0527,19.108,19.0211,19.0448,44100.0
2009-04-03 12:10:00,24.1,24.25,24.1,24.21,14600.0,19.0448,19.1634,19.0448,19.1318,14600.0
2009-04-03 12:20:00,24.18,24.24,24.13,24.24,34800.0,19.108,19.1555,19.0685,19.1555,34800.0
2009-04-03 12:30:00,24.22,24.33,24.17,24.31,26100.0,19.1397,19.2266,19.1001,19.2108,26100.0
2009-04-03 12:40:00,24.31,24.4,24.31,24.37,26900.0,19.2108,19.2819,19.2108,19.2582,26900.0
2009-04-03 12:50:00,24.38,24.44,24.35,24.44,27300.0,19.2661,19.3135,19.2424,19.3135,27300.0
2009-04-03 13:00:00,24.46,24.51,24.45,24.51,47600.0,19.3293,19.3688,19.3214,19.3688,47600.0
2009-04-03 13:10:00,24.49,24.54,24.48,24.52,13600.0,19.353,19.3925,19.3451,19.3767,13600.0
2009-04-03 13:20:00,24.51,24.59,24.47,24.59,23800.0,19.3688,19.432,19.3372,19.432,23800.0
2009-04-03 13:30:00,24.6,24.62,24.5,24.5,14100.0,19.4399,19.4557,19.3609,19.3609,14100.0
2009-04-03 13:40:00,24.5,24.59,24.49,24.58,30400.0,19.3609,19.432,19.353,19.4241,30400.0
2009-04-03 13:50:00,24.56,24.67,24.55,24.63,12400.0,19.4083,19.4953,19.4004,19.4637,12400.0
2009-04-03 14:00:00,24.64,24.69,24.56,24.59,13500.0,19.4716,19.5111,19.4083,19.432,13500.0
2009-04-03 14:10:00,24.6,24.71,24.59,24.7,17200.0,19.4399,19.5269,19.432,19.519,17200.0
2009-04-03 14:20:00,24.71,24.82,24.68,24.79,24200.0,19.5269,19.6138,19.5032,19.5901,24200.0
2009-04-03 14:30:00,24.8,24.81,24.73,24.76,43200.0,19.598,19.6059,19.5427,19.5664,43200.0
2009-04-03 14:40:00,24.76,24.78,24.67,24.68,33700.0,19.5664,19.5822,19.4953,19.5032,33700.0
2009-04-03 14:50:00,24.69,24.79,24.63,24.77,32000.0,19.5111,19.5901,19.4637,19.5743,32000.0
2009-04-03 15:00:00,24.76,24.8,24.55,24.57,44800.0,19.5664,19.598,19.4004,19.4162,44800.0
2009-04-03 15:10:00,24.57,24.63,24.55,24.6,38100.0,19.4162,19.4637,19.4004,19.4399,38100.0
2009-04-03 15:20:00,24.59,24.67,24.53,24.54,46300.0,19.432,19.4953,19.3846,19.3925,46300.0
2009-04-03 15:30:00,24.55,24.65,24.55,24.62,69800.0,19.4004,19.4795,19.4004,19.4557,69800.0
2009-04-03 15:40:00,24.62,24.81,24.61,24.68,76100.0,19.4557,19.6059,19.4478,19.5032,76100.0
2009-04-03 15:50:00,24.7,24.89,24.7,24.83,53300.0,19.519,19.6691,19.519,19.6217,53300.0
2009-04-06 09:30:00,24.52,24.54,24.32,24.54,10300.0,19.3767,19.3925,19.2187,19.3925,10300.0
2009-04-06 09:40:00,24.52,24.53,24.31,24.42,17000.0,19.3767,19.3846,19.2108,19.2977,17000.0
2009-04-06 09:50:00,24.45,24.59,24.45,24.52,24600.0,19.3214,19.432,19.3214,19.3767,24600.0
2009-04-06 10:00:00,24.51,24.82,24.47,24.75,23600.0,19.3688,19.6138,19.3372,19.5585,23600.0
2009-04-06 10:10:00,24.77,24.83,24.72,24.83,26100.0,19.5743,19.6217,19.5348,19.6217,26100.0
2009-04-06 10:20:00,24.82,24.82,24.71,24.75,16500.0,19.6138,19.6138,19.5269,19.5585,16500.0
2009-04-06 10:30:00,24.75,24.79,24.69,24.76,56200.0,19.5585,19.5901,19.5111,19.5664,56200.0
2009-04-06 10:40:00,24.73,24.79,24.68,24.79,44300.0,19.5427,19.5901,19.5032,19.5901,44300.0
2009-04-06 10:50:00,24.78,24.78,24.63,24.69,11800.0,19.5822,19.5822,19.4637,19.5111,11800.0
2009-04-06 11:00:00,24.69,24.69,24.45,24.49,28500.0,19.5111,19.5111,19.3214,19.353,28500.0
2009-04-06 11:10:00,24.5,24.53,24.45,24.51,6900.0,19.3609,19.3846,19.3214,19.3688,6900.0
2009-04-06 11:20:00,24.49,24.53,24.46,24.53,5800.0,19.353,19.3846,19.3293,19.3846,5800.0
2009-04-06 11:30:00,24.52,24.56,24.44,24.48,8600.0,19.3767,19.4083,19.3135,19.3451,8600.0
2009-04-06 11:40:00,24.46,24.47,24.39,24.44,9000.0,19.3293,19.3372,19.274,19.3135,9000.0
2009-04-06 11:50:00,24.44,24.45,24.38,24.39,5000.0,19.3135,19.3214,19.2661,19.274,5000.0
2009-04-06 12:00:00,24.4,24.43,24.36,24.4,17200.0,19.2819,19.3056,19.2503,19.2819,17200.0
2009-04-06 12:10:00,24.4,24.4,24.25,24.25,43000.0,19.2819,19.2819,19.1634,19.1634,43000.0
2009-04-06 12:20:00,24.24,24.36,24.23,24.35,12700.0,19.1555,19.2503,19.1476,19.2424,12700.0
2009-04-06 12:30:00,24.38,24.38,24.34,24.38,5100.0,19.2661,19.2661,19.2345,19.2661,5100.0
2009-04-06 12:40:00,24.37,24.47,24.37,24.44,10900.0,19.2582,19.3372,19.2582,19.3135,10900.0
2009-04-06 12:50:00,24.45,24.65,24.44,24.63,57200.0,19.3214,19.4795,19.3135,19.4637,57200.0
2009-04-06 13:00:00,24.62,24.67,24.59,24.6,8700.0,19.4557,19.4953,19.432,19.4399,8700.0
2009-04-06 13:10:00,24.6,24.68,24.53,24.55,60100.0,19.4399,19.5032,19.3846,19.4004,60100.0
2009-04-06 13:20:00,24.56,24.58,24.45,24.45,31900.0,19.4083,19.4241,19.3214,19.3214,31900.0
2009-04-06 13:30:00,24.46,24.46,24.38,24.38,8000.0,19.3293,19.3293,19.2661,19.2661,8000.0
2009-04-06 13:40:00,24.4,24.59,24.39,24.59,7600.0,19.2819,19.432,19.274,19.432,7600.0
2009-04-06 13:50:00,24.59,24.62,24.52,24.54,17500.0,19.432,19.4557,19.3767,19.3925,17500.0
2009-04-06 14:00:00,24.55,24.57,24.5,24.53,17000.0,19.4004,19.4162,19.3609,19.3846,17000.0
2009-04-06 14:10:00,24.54,24.57,24.44,24.49,17400.0,19.3925,19.4162,19.3135,19.353,17400.0
2009-04-06 14:20:00,24.5,24.64,24.49,24.63,21200.0,19.3609,19.4716,19.353,19.4637,21200.0
2009-04-06 14:30:00,24.62,24.69,24.62,24.67,53800.0,19.4557,19.5111,19.4557,19.4953,53800.0
2009-04-06 14:40:00,24.68,24.7,24.64,24.69,33000.0,19.5032,19.519,19.4716,19.5111,33000.0
2009-04-06 14:50:00,24.69,24.83,24.68,24.74,26400.0,19.5111,19.6217,19.5032,19.5506,26400.0
2009-04-06 15:00:00,24.73,24.75,24.64,24.68,25300.0,19.5427,19.5585,19.4716,19.5032,25300.0
2009-04-06 15:10:00,24.67,24.79,24.61,24.77,37300.0,19.4953,19.5901,19.4478,19.5743,37300.0
2009-04-06 15:20:00,24.77,24.79,24.66,24.67,58300.0,19.5743,19.5901,19.4874,19.4953,58300.0
2009-04-06 15:30:00,24.67,24.69,24.55,24.56,87500.0,19.4953,19.5111,19.4004,19.4083,87500.0
2009-04-06 15:40:00,24.56,24.71,24.56,24.69,38800.0,19.4083,19.5269,19.4083,19.5111,38800.0
2009-04-06 15:50:00,24.7,24.82,24.69,24.74,49900.0,19.519,19.6138,19.5111,19.5506,49900.0
2009-04-07 09:30:00,24.19,24.48,23.86,23.95,20500.0,19.1159,19.3451,18.8552,18.9263,20500.0
2009-04-07 09:40:00,23.97,24.02,23.87,23.9,15400.0,18.9421,18.9816,18.8631,18.8868,15400.0
2009-04-07 09:50:00,23.9,23.95,23.83,23.9,17700.0,18.8868,18.9263,18.8315,18.8868,17700.0
2009-04-07 10:00:00,23.9,23.96,23.8,23.84,11800.0,18.8868,18.9342,18.8078,18.8394,11800.0
2009-04-07 10:10:00,23.85,24.05,23.85,23.92,6900.0,18.8473,19.0053,18.8473,18.9026,6900.0
2009-04-07 10:20:00,23.9,24.02,23.88,24.02,26100.0,18.8868,18.9816,18.871,18.9816,26100.0
2009-04-07 10:30:00,24.04,24.19,24.03,24.19,6300.0,18.9974,19.1159,18.9895,19.1159,6300.0
2009-04-07 10:40:00,24.16,24.28,24.13,24.23,8100.0,19.0922,19.1871,19.0685,19.1476,8100.0
2009-04-07 10:50:00,24.25,24.26,24.12,24.14,8300.0,19.1634,19.1713,19.0606,19.0764,8300.0
2009-04-07 11:00:00,24.14,24.17,24.06,24.06,6100.0,19.0764,19.1001,19.0132,19.0132,6100.0
2009-04-07 11:10:00,24.06,24.09,23.99,24.01,8300.0,19.0132,19.0369,18.9579,18.9737,8300.0
2009-04-07 11:20:00,24.01,24.06,23.97,23.97,6300.0,18.9737,19.0132,18.9421,18.9421,6300.0
2009-04-07 11:30:00,23.98,24.08,23.95,23.95,5800.0,18.95,19.029,18.9263,18.9263,5800.0
2009-04-07 11:40:00,23.96,24.03,23.95,24.03,8400.0,18.9342,18.9895,18.9263,18.9895,8400.0
2009-04-07 11:50:00,24.03,24.07,24.01,24.05,4100.0,18.9895,19.0211,18.9737,19.0053,4100.0
2009-04-07 12:00:00,24.06,24.1,24.02,24.02,6700.0,19.0132,19.0448,18.9816,18.9816,6700.0
2009-04-07 12:10:00,24.03,24.11,24.01,24.1,16800.0,18.9895,19.0527,18.9737,19.0448,16800.0
2009-04-07 12:20:00,24.08,24.1,23.97,23.98,6800.0,19.029,19.0448,18.9421,18.95,6800.0
2009-04-07 12:30:00,23.98,24.08,23.98,23.99,10600.0,18.95,19.029,18.95,18.9579,10600.0
2009-04-07 12:40:00,24.0,24.08,24.0,24.06,8400.0,18.9658,19.029,18.9658,19.0132,8400.0
2009-04-07 12:50:00,24.07,24.09,24.04,24.07,4100.0,19.0211,19.0369,18.9974,19.0211,4100.0
2009-04-07 13:00:00,24.08,24.08,23.99,24.02,11300.0,19.029,19.029,18.9579,18.9816,11300.0
2009-04-07 13:10:00,24.02,24.02,23.9,23.92,22100.0,18.9816,18.9816,18.8868,18.9026,22100.0
2009-04-07 13:20:00,23.9,23.9,23.81,23.81,2900.0,18.8868,18.8868,18.8157,18.8157,2900.0
2009-04-07 13:30:00,23.81,23.82,23.72,23.78,10100.0,18.8157,18.8236,18.7445,18.7919,10100.0
2009-04-07 13:40:00,23.78,23.83,23.76,23.83,8900.0,18.7919,18.8315,18.7761,18.8315,8900.0
2009-04-07 13:50:00,23.82,23.89,23.81,23.87,6300.0,18.8236,18.8789,18.8157,18.8631,6300.0
2009-04-07 14:00:00,23.85,23.86,23.8,23.82,15500.0,18.8473,18.8552,18.8078,18.8236,15500.0
2009-04-07 14:10:00,23.81,23.88,23.81,23.82,6800.0,18.8157,18.871,18.8157,18.8236,6800.0
2009-04-07 14:20:00,23.84,23.84,23.78,23.79,8600.0,18.8394,18.8394,18.7919,18.7998,8600.0
2009-04-07 14:30:00,23.8,23.81,23.7,23.72,17200.0,18.8078,18.8157,18.7287,18.7445,17200.0
2009-04-07 14:40:00,23.73,23.79,23.72,23.74,11800.0,18.7524,18.7998,18.7445,18.7603,11800.0
2009-04-07 14:50:00,23.74,23.85,23.74,23.85,14800.0,18.7603,18.8473,18.7603,18.8473,14800.0
2009-04-07 15:00:00,23.84,23.84,23.75,23.81,34700.0,18.8394,18.8394,18.7682,18.8157,34700.0
2009-04-07 15:10:00,23.82,24.02,23.82,23.96,18500.0,18.8236,18.9816,18.8236,18.9342,18500.0
2009-04-07 15:20:00,23.97,23.99,23.86,23.86,16600.0,18.9421,18.9579,18.8552,18.8552,16600.0
2009-04-07 15:30:00,23.86,23.95,23.83,23.9,22900.0,18.8552,18.9263,18.8315,18.8868,22900.0
2009-04-07 15:40:00,23.89,24.0,23.86,23.89,36400.0,18.8789,18.9658,18.8552,18.8789,36400.0
2009-04-07 15:50:00,23.91,23.95,23.73,23.73,72800.0,18.8947,18.9263,18.7524,18.7524,72800.0
2009-04-08 09:30:00,23.93,24.13,23.87,24.12,8600.0,18.9105,19.0685,18.8631,19.0606,8600.0
2009-04-08 09:40:00,24.07,24.07,23.57,23.91,41900.0,19.0211,19.0211,18.626,18.8947,41900.0
2009-04-08 09:50:00,23.92,24.05,23.87,24.04,39100.0,18.9026,19.0053,18.8631,18.9974,39100.0
2009-04-08 10:00:00,24.03,24.14,24.0,24.11,16200.0,18.9895,19.0764,18.9658,19.0527,16200.0
2009-04-08 10:10:00,24.09,24.23,24.05,24.05,11400.0,19.0369,19.1476,19.0053,19.0053,11400.0
2009-04-08 10:20:00,24.07,24.08,23.93,24.08,28200.0,19.0211,19.029,18.9105,19.029,28200.0
2009-04-08 10:30:00,24.06,24.23,24.06,24.12,70700.0,19.0132,19.1476,19.0132,19.0606,70700.0
2009-04-08 10:40:00,24.1,24.17,24.07,24.07,8300.0,19.0448,19.1001,19.0211,19.0211,8300.0
2009-04-08 10:50:00,24.03,24.16,24.02,24.1,9100.0,18.9895,19.0922,18.9816,19.0448,9100.0
2009-04-08 11:00:00,24.13,24.24,24.12,24.14,34300.0,19.0685,19.1555,19.0606,19.0764,34300.0
2009-04-08 11:10:00,24.17,24.18,24.09,24.09,12500.0,19.1001,19.108,19.0369,19.0369,12500.0
2009-04-08 11:20:00,24.11,24.24,24.1,24.19,8500.0,19.0527,19.1555,19.0448,19.1159,8500.0
2009-04-08 11:30:00,24.17,24.39,24.14,24.39,9400.0,19.1001,19.274,19.0764,19.274,9400.0
2009-04-08 11:40:00,24.39,24.48,24.34,24.42,8700.0,19.274,19.3451,19.2345,19.2977,8700.0
2009-04-08 11:50:00,24.41,24.45,24.39,24.43,5100.0,19.2898,19.3214,19.274,19.3056,5100.0
2009-04-08 12:00:00,24.42,24.45,24.38,24.41,7700.0,19.2977,19.3214,19.2661,19.2898,7700.0
2009-04-08 12:10:00,24.42,24.46,24.35,24.41,5700.0,19.2977,19.3293,19.2424,19.2898,5700.0
2009-04-08 12:20:00,24.4,24.52,24.4,24.48,7900.0,19.2819,19.3767,19.2819,19.3451,7900.0
2009-04-08 12:30:00,24.47,24.51,24.46,24.49,5800.0,19.3372,19.3688,19.3293,19.353,5800.0
2009-04-08 12:40:00,24.49,24.69,24.49,24.67,7500.0,19.353,19.5111,19.353,19.4953,7500.0
2009-04-08 12:50:00,24.68,24.78,24.68,24.76,6300.0,19.5032,19.5822,19.5032,19.5664,6300.0
2009-04-08 13:00:00,24.72,24.72,24.63,24.63,5600.0,19.5348,19.5348,19.4637,19.4637,5600.0
2009-04-08 13:10:00,24.64,24.65,24.61,24.61,3700.0,19.4716,19.4795,19.4478,19.4478,3700.0
2009-04-08 13:20:00,24.58,24.65,24.57,24.64,4900.0,19.4241,19.4795,19.4162,19.4716,4900.0
2009-04-08 13:30:00,24.62,24.64,24.48,24.51,9200.0,19.4557,19.4716,19.3451,19.3688,9200.0
2009-04-08 13:40:00,24.51,24.54,24.46,24.52,7400.0,19.3688,19.3925,19.3293,19.3767,7400.0
2009-04-08 13:50:00,24.51,24.51,24.46,24.48,9600.0,19.3688,19.3688,19.3293,19.3451,9600.0
2009-04-08 14:00:00,24.5,24.5,24.32,24.35,11600.0,19.3609,19.3609,19.2187,19.2424,11600.0
2009-04-08 14:10:00,24.33,24.4,24.31,24.36,11400.0,19.2266,19.2819,19.2108,19.2503,11400.0
2009-04-08 14:20:00,24.36,24.43,24.33,24.43,7300.0,19.2503,19.3056,19.2266,19.3056,7300.0
2009-04-08 14:30:00,24.45,24.47,24.4,24.43,12300.0,19.3214,19.3372,19.2819,19.3056,12300.0
2009-04-08 14:40:00,24.42,24.52,24.37,24.5,15100.0,19.2977,19.3767,19.2582,19.3609,15100.0
2009-04-08 14:50:00,24.51,24.51,24.34,24.4,21200.0,19.3688,19.3688,19.2345,19.2819,21200.0
2009-04-08 15:00:00,24.39,24.42,24.2,24.3,22100.0,19.274,19.2977,19.1238,19.2029,22100.0
2009-04-08 15:10:00,24.29,24.39,24.25,24.38,16800.0,19.195,19.274,19.1634,19.2661,16800.0
2009-04-08 15:20:00,24.38,24.48,24.36,24.42,24600.0,19.2661,19.3451,19.2503,19.2977,24600.0
2009-04-08 15:30:00,24.42,24.56,24.4,24.56,32100.0,19.2977,19.4083,19.2819,19.4083,32100.0
2009-04-08 15:40:00,24.56,24.65,24.52,24.59,27200.0,19.4083,19.4795,19.3767,19.432,27200.0
2009-04-08 15:50:00,24.6,24.67,24.56,24.62,38200.0,19.4399,19.4953,19.4083,19.4557,38200.0
2009-04-09 09:30:00,25.4,25.58,25.34,25.56,22600.0,20.0721,20.2144,20.0247,20.1986,22600.0
2009-04-09 09:40:00,25.53,25.84,25.5,25.83,11500.0,20.1749,20.4198,20.1512,20.4119,11500.0
2009-04-09 09:50:00,25.84,26.04,25.84,26.0,19300.0,20.4198,20.5779,20.4198,20.5463,19300.0
2009-04-09 10:00:00,26.0,26.02,25.94,25.95,20800.0,20.5463,20.5621,20.4989,20.5068,20800.0
2009-04-09 10:10:00,25.96,26.02,25.95,25.96,6300.0,20.5147,20.5621,20.5068,20.5147,6300.0
2009-04-09 10:20:00,25.97,26.03,25.94,26.02,9900.0,20.5226,20.57,20.4989,20.5621,9900.0
2009-04-09 10:30:00,26.0,26.03,25.95,25.97,12400.0,20.5463,20.57,20.5068,20.5226,12400.0
2009-04-09 10:40:00,25.94,25.95,25.75,25.75,36900.0,20.4989,20.5068,20.3487,20.3487,36900.0
2009-04-09 10:50:00,25.75,25.78,25.72,25.73,11000.0,20.3487,20.3724,20.325,20.3329,11000.0
2009-04-09 11:00:00,25.73,25.76,25.68,25.69,25300.0,20.3329,20.3566,20.2934,20.3013,25300.0
2009-04-09 11:10:00,25.68,25.68,25.61,25.68,13100.0,20.2934,20.2934,20.2381,20.2934,13100.0
2009-04-09 11:20:00,25.68,25.7,25.6,25.6,8700.0,20.2934,20.3092,20.2302,20.2302,8700.0
2009-04-09 11:30:00,25.6,25.62,25.58,25.59,8400.0,20.2302,20.246,20.2144,20.2223,8400.0
2009-04-09 11:40:00,25.58,25.66,25.56,25.66,9300.0,20.2144,20.2776,20.1986,20.2776,9300.0
2009-04-09 11:50:00,25.66,25.72,25.64,25.72,9400.0,20.2776,20.325,20.2618,20.325,9400.0
2009-04-09 12:00:00,25.73,25.75,25.66,25.72,13500.0,20.3329,20.3487,20.2776,20.325,13500.0
2009-04-09 12:10:00,25.71,25.71,25.55,25.56,15900.0,20.3171,20.3171,20.1907,20.1986,15900.0
2009-04-09 12:20:00,25.57,25.61,25.54,25.61,12400.0,20.2065,20.2381,20.1828,20.2381,12400.0
2009-04-09 12:30:00,25.61,25.63,25.57,25.6,20100.0,20.2381,20.2539,20.2065,20.2302,20100.0
2009-04-09 12:40:00,25.59,25.61,25.57,25.61,13000.0,20.2223,20.2381,20.2065,20.2381,13000.0
2009-04-09 12:50:00,25.64,25.68,25.61,25.67,11500.0,20.2618,20.2934,20.2381,20.2855,11500.0
2009-04-09 13:00:00,25.67,25.71,25.63,25.63,31500.0,20.2855,20.3171,20.2539,20.2539,31500.0
2009-04-09 13:10:00,25.63,25.68,25.56,25.68,9600.0,20.2539,20.2934,20.1986,20.2934,9600.0
2009-04-09 13:20:00,25.69,25.69,25.6,25.63,23200.0,20.3013,20.3013,20.2302,20.2539,23200.0
2009-04-09 13:30:00,25.65,25.68,25.58,25.68,11500.0,20.2697,20.2934,20.2144,20.2934,11500.0
2009-04-09 13:40:00,25.68,25.88,25.68,25.88,10700.0,20.2934,20.4515,20.2934,20.4515,10700.0
2009-04-09 13:50:00,25.89,25.97,25.85,25.97,12100.0,20.4594,20.5226,20.4277,20.5226,12100.0
2009-04-09 14:00:00,25.96,26.01,25.94,26.01,12400.0,20.5147,20.5542,20.4989,20.5542,12400.0
2009-04-09 14:10:00,26.01,26.01,25.86,25.9,23500.0,20.5542,20.5542,20.4356,20.4673,23500.0
2009-04-09 14:20:00,25.9,25.91,25.87,25.9,13500.0,20.4673,20.4752,20.4436,20.4673,13500.0
2009-04-09 14:30:00,25.9,25.93,25.89,25.92,23900.0,20.4673,20.491,20.4594,20.4831,23900.0
2009-04-09 14:40:00,25.92,25.99,25.9,25.94,30900.0,20.4831,20.5384,20.4673,20.4989,30900.0
2009-04-09 14:50:00,25.94,25.96,25.87,25.89,27700.0,20.4989,20.5147,20.4436,20.4594,27700.0
2009-04-09 15:00:00,25.91,25.92,25.84,25.86,33700.0,20.4752,20.4831,20.4198,20.4356,33700.0
2009-04-09 15:10:00,25.86,26.0,25.78,25.83,42800.0,20.4356,20.5463,20.3724,20.4119,42800.0
2009-04-09 15:20:00,25.82,25.86,25.76,25.79,37700.0,20.404,20.4356,20.3566,20.3803,37700.0
2009-04-09 15:30:00,25.8,25.81,25.74,25.75,71500.0,20.3882,20.3961,20.3408,20.3487,71500.0
2009-04-09 15:40:00,25.75,25.8,25.67,25.74,78300.0,20.3487,20.3882,20.2855,20.3408,78300.0
2009-04-09 15:50:00,25.76,25.86,25.74,25.78,99600.0,20.3566,20.4356,20.3408,20.3724,99600.0
2009-04-13 09:30:00,25.86,25.86,25.27,25.48,9600.0,20.4356,20.4356,19.9694,20.1354,9600.0
2009-04-13 09:40:00,25.48,25.52,25.46,25.49,6100.0,20.1354,20.167,20.1196,20.1433,6100.0
2009-04-13 09:50:00,25.48,25.48,25.21,25.22,4700.0,20.1354,20.1354,19.922,19.9299,4700.0
2009-04-13 10:00:00,25.2,25.31,25.18,25.31,6400.0,19.9141,20.001,19.8983,20.001,6400.0
2009-04-13 10:10:00,25.33,25.6,25.33,25.54,10200.0,20.0168,20.2302,20.0168,20.1828,10200.0
2009-04-13 10:20:00,25.55,25.65,25.55,25.57,7900.0,20.1907,20.2697,20.1907,20.2065,7900.0
2009-04-13 10:30:00,25.57,25.58,25.34,25.38,26600.0,20.2065,20.2144,20.0247,20.0563,26600.0
2009-04-13 10:40:00,25.37,25.39,25.28,25.31,6300.0,20.0484,20.0642,19.9773,20.001,6300.0
2009-04-13 10:50:00,25.34,25.42,25.29,25.3,5200.0,20.0247,20.0879,19.9852,19.9931,5200.0
2009-04-13 11:00:00,25.31,25.31,25.16,25.17,7900.0,20.001,20.001,19.8825,19.8904,7900.0
2009-04-13 11:10:00,25.23,25.31,25.2,25.27,7100.0,19.9378,20.001,19.9141,19.9694,7100.0
2009-04-13 11:20:00,25.29,25.46,25.26,25.43,7000.0,19.9852,20.1196,19.9615,20.0958,7000.0
2009-04-13 11:30:00,25.4,25.41,25.37,25.39,2200.0,20.0721,20.08,20.0484,20.0642,2200.0
2009-04-13 11:40:00,25.4,25.44,25.3,25.36,7800.0,20.0721,20.1037,19.9931,20.0405,7800.0
2009-04-13 11:50:00,25.34,25.34,25.23,25.33,2900.0,20.0247,20.0247,19.9378,20.0168,2900.0
2009-04-13 12:00:00,25.36,25.44,25.36,25.4,4100.0,20.0405,20.1037,20.0405,20.0721,4100.0
2009-04-13 12:10:00,25.4,25.44,25.36,25.44,4400.0,20.0721,20.1037,20.0405,20.1037,4400.0
2009-04-13 12:20:00,25.44,25.44,25.3,25.33,11400.0,20.1037,20.1037,19.9931,20.0168,11400.0
2009-04-13 12:30:00,25.42,25.48,25.39,25.48,5300.0,20.0879,20.1354,20.0642,20.1354,5300.0
2009-04-13 12:40:00,25.48,25.48,25.4,25.42,4200.0,20.1354,20.1354,20.0721,20.0879,4200.0
2009-04-13 12:50:00,25.46,25.51,25.45,25.51,2900.0,20.1196,20.1591,20.1116,20.1591,2900.0
2009-04-13 13:00:00,25.52,25.52,25.37,25.41,3000.0,20.167,20.167,20.0484,20.08,3000.0
2009-04-13 13:10:00,25.38,25.45,25.35,25.45,6200.0,20.0563,20.1116,20.0326,20.1116,6200.0
2009-04-13 13:20:00,25.45,25.54,25.45,25.47,8900.0,20.1116,20.1828,20.1116,20.1275,8900.0
2009-04-13 13:30:00,25.48,25.56,25.46,25.5,6400.0,20.1354,20.1986,20.1196,20.1512,6400.0
2009-04-13 13:40:00,25.5,25.61,25.49,25.56,6200.0,20.1512,20.2381,20.1433,20.1986,6200.0
2009-04-13 13:50:00,25.57,25.64,25.56,25.64,2400.0,20.2065,20.2618,20.1986,20.2618,2400.0
2009-04-13 14:00:00,25.64,25.69,25.63,25.63,4400.0,20.2618,20.3013,20.2539,20.2539,4400.0
2009-04-13 14:10:00,25.65,25.66,25.54,25.65,11200.0,20.2697,20.2776,20.1828,20.2697,11200.0
2009-04-13 14:20:00,25.64,25.72,25.61,25.67,5700.0,20.2618,20.325,20.2381,20.2855,5700.0
2009-04-13 14:30:00,25.64,25.79,25.64,25.7,10600.0,20.2618,20.3803,20.2618,20.3092,10600.0
2009-04-13 14:40:00,25.7,25.75,25.61,25.61,15700.0,20.3092,20.3487,20.2381,20.2381,15700.0
2009-04-13 14:50:00,25.63,25.71,25.63,25.64,6900.0,20.2539,20.3171,20.2539,20.2618,6900.0
2009-04-13 15:00:00,25.61,25.88,25.57,25.84,32600.0,20.2381,20.4515,20.2065,20.4198,32600.0
2009-04-13 15:10:00,25.84,25.96,25.83,25.94,13000.0,20.4198,20.5147,20.4119,20.4989,13000.0
2009-04-13 15:20:00,25.95,26.05,25.95,26.04,10200.0,20.5068,20.5858,20.5068,20.5779,10200.0
2009-04-13 15:30:00,26.03,26.07,25.98,26.0,20200.0,20.57,20.6016,20.5305,20.5463,20200.0
2009-04-13 15:40:00,25.99,26.07,25.95,26.0,33300.0,20.5384,20.6016,20.5068,20.5463,33300.0
2009-04-13 15:50:00,26.01,26.02,25.89,25.94,43300.0,20.5542,20.5621,20.4594,20.4989,43300.0
2009-04-14 09:30:00,26.6,27.72,26.4,26.61,128700.0,21.0204,21.9055,20.8624,21.0283,128700.0
2009-04-14 09:40:00,26.6,26.65,26.55,26.65,63000.0,21.0204,21.0599,20.9809,21.0599,63000.0
2009-04-14 09:50:00,26.65,26.7,26.64,26.68,56300.0,21.0599,21.0995,21.052,21.0836,56300.0
2009-04-14 10:00:00,26.7,26.79,26.67,26.76,60900.0,21.0995,21.1706,21.0757,21.1469,60900.0
2009-04-14 10:10:00,26.77,27.0,26.77,27.0,40700.0,21.1548,21.3365,21.1548,21.3365,40700.0
2009-04-14 10:20:00,26.99,27.0,26.83,27.0,50500.0,21.3286,21.3365,21.2022,21.3365,50500.0
2009-04-14 10:30:00,27.0,27.02,26.93,27.02,51700.0,21.3365,21.3523,21.2812,21.3523,51700.0
2009-04-14 10:40:00,27.01,27.04,26.98,27.01,46000.0,21.3444,21.3681,21.3207,21.3444,46000.0
2009-04-14 10:50:00,27.0,27.03,26.98,27.02,65000.0,21.3365,21.3602,21.3207,21.3523,65000.0
2009-04-14 11:00:00,27.03,27.03,26.8,26.85,33500.0,21.3602,21.3602,21.1785,21.218,33500.0
2009-04-14 11:10:00,26.84,26.91,26.81,26.86,29300.0,21.2101,21.2654,21.1864,21.2259,29300.0
2009-04-14 11:20:00,26.88,26.9,26.79,26.86,20800.0,21.2417,21.2575,21.1706,21.2259,20800.0
2009-04-14 11:30:00,26.86,26.87,26.8,26.81,20300.0,21.2259,21.2338,21.1785,21.1864,20300.0
2009-04-14 11:40:00,26.81,26.87,26.8,26.8,17000.0,21.1864,21.2338,21.1785,21.1785,17000.0
2009-04-14 11:50:00,26.82,26.82,26.68,26.7,14200.0,21.1943,21.1943,21.0836,21.0995,14200.0
2009-04-14 12:00:00,26.68,26.69,26.58,26.58,11900.0,21.0836,21.0915,21.0046,21.0046,11900.0
2009-04-14 12:10:00,26.57,26.57,26.41,26.55,22100.0,20.9967,20.9967,20.8703,20.9809,22100.0
2009-04-14 12:20:00,26.55,26.67,26.55,26.67,11300.0,20.9809,21.0757,20.9809,21.0757,11300.0
2009-04-14 12:30:00,26.7,26.73,26.62,26.63,12600.0,21.0995,21.1232,21.0362,21.0441,12600.0
2009-04-14 12:40:00,26.63,26.63,26.33,26.34,16800.0,21.0441,21.0441,20.8071,20.815,16800.0
2009-04-14 12:50:00,26.34,26.34,26.22,26.25,16100.0,20.815,20.815,20.7201,20.7438,16100.0
2009-04-14 13:00:00,26.26,26.33,26.25,26.29,9400.0,20.7517,20.8071,20.7438,20.7755,9400.0
2009-04-14 13:10:00,26.28,26.37,26.24,26.37,14400.0,20.7676,20.8387,20.7359,20.8387,14400.0
2009-04-14 13:20:00,26.36,26.4,26.35,26.4,9100.0,20.8308,20.8624,20.8229,20.8624,9100.0
2009-04-14 13:30:00,26.4,26.44,26.39,26.41,9700.0,20.8624,20.894,20.8545,20.8703,9700.0
2009-04-14 13:40:00,26.4,26.43,26.36,26.36,11000.0,20.8624,20.8861,20.8308,20.8308,11000.0
2009-04-14 13:50:00,26.35,26.38,26.23,26.38,19000.0,20.8229,20.8466,20.728,20.8466,19000.0
2009-04-14 14:00:00,26.37,26.38,26.32,26.33,8900.0,20.8387,20.8466,20.7992,20.8071,8900.0
2009-04-14 14:10:00,26.32,26.41,26.29,26.41,10400.0,20.7992,20.8703,20.7755,20.8703,10400.0
2009-04-14 14:20:00,26.42,26.53,26.4,26.53,11300.0,20.8782,20.9651,20.8624,20.9651,11300.0
2009-04-14 14:30:00,26.52,26.55,26.48,26.54,20800.0,20.9572,20.9809,20.9256,20.973,20800.0
2009-04-14 14:40:00,26.55,26.56,26.53,26.55,37300.0,20.9809,20.9888,20.9651,20.9809,37300.0
2009-04-14 14:50:00,26.55,26.65,26.49,26.64,25500.0,20.9809,21.0599,20.9335,21.052,25500.0
2009-04-14 15:00:00,26.64,26.68,26.52,26.53,28000.0,21.052,21.0836,20.9572,20.9651,28000.0
2009-04-14 15:10:00,26.52,26.61,26.49,26.57,30700.0,20.9572,21.0283,20.9335,20.9967,30700.0
2009-04-14 15:20:00,26.57,26.58,26.43,26.52,35100.0,20.9967,21.0046,20.8861,20.9572,35100.0
2009-04-14 15:30:00,26.53,26.53,26.33,26.33,39900.0,20.9651,20.9651,20.8071,20.8071,39900.0
2009-04-14 15:40:00,26.33,26.5,26.31,26.44,39300.0,20.8071,20.9414,20.7913,20.894,39300.0
2009-04-14 15:50:00,26.43,26.44,26.26,26.32,47000.0,20.8861,20.894,20.7517,20.7992,47000.0
2009-04-15 09:30:00,25.29,25.29,23.66,24.46,108900.0,19.9852,19.9852,18.6971,19.3293,108900.0
2009-04-15 09:40:00,24.44,24.72,24.25,24.46,65500.0,19.3135,19.5348,19.1634,19.3293,65500.0
2009-04-15 09:50:00,24.44,24.75,24.39,24.69,38400.0,19.3135,19.5585,19.274,19.5111,38400.0
2009-04-15 10:00:00,24.69,24.81,24.67,24.75,36700.0,19.5111,19.6059,19.4953,19.5585,36700.0
2009-04-15 10:10:00,24.75,24.96,24.75,24.9,66700.0,19.5585,19.7244,19.5585,19.677,66700.0
2009-04-15 10:20:00,24.9,24.92,24.81,24.87,46500.0,19.677,19.6928,19.6059,19.6533,46500.0
2009-04-15 10:30:00,24.86,24.92,24.77,24.77,25700.0,19.6454,19.6928,19.5743,19.5743,25700.0
2009-04-15 10:40:00,24.76,24.8,24.76,24.77,26000.0,19.5664,19.598,19.5664,19.5743,26000.0
2009-04-15 10:50:00,24.77,24.77,24.63,24.69,31400.0,19.5743,19.5743,19.4637,19.5111,31400.0
2009-04-15 11:00:00,24.68,24.77,24.67,24.7,12600.0,19.5032,19.5743,19.4953,19.519,12600.0
2009-04-15 11:10:00,24.71,24.74,24.62,24.66,8900.0,19.5269,19.5506,19.4557,19.4874,8900.0
2009-04-15 11:20:00,24.66,24.7,24.65,24.69,24000.0,19.4874,19.519,19.4795,19.5111,24000.0
2009-04-15 11:30:00,24.71,24.9,24.69,24.9,21500.0,19.5269,19.677,19.5111,19.677,21500.0
2009-04-15 11:40:00,24.9,24.9,24.75,24.78,24600.0,19.677,19.677,19.5585,19.5822,24600.0
2009-04-15 11:50:00,24.8,24.96,24.8,24.96,11400.0,19.598,19.7244,19.598,19.7244,11400.0
2009-04-15 12:00:00,24.97,25.05,24.93,25.05,15800.0,19.7323,19.7956,19.7007,19.7956,15800.0
2009-04-15 12:10:00,25.04,25.04,25.01,25.01,12700.0,19.7877,19.7877,19.7639,19.7639,12700.0
2009-04-15 12:20:00,25.01,25.08,25.0,25.07,14300.0,19.7639,19.8193,19.756,19.8114,14300.0
2009-04-15 12:30:00,25.05,25.06,24.99,25.01,22300.0,19.7956,19.8035,19.7481,19.7639,22300.0
2009-04-15 12:40:00,24.99,25.08,24.97,25.03,12500.0,19.7481,19.8193,19.7323,19.7797,12500.0
2009-04-15 12:50:00,25.02,25.11,25.02,25.08,10500.0,19.7718,19.843,19.7718,19.8193,10500.0
2009-04-15 13:00:00,25.11,25.12,25.04,25.07,13600.0,19.843,19.8509,19.7877,19.8114,13600.0
2009-04-15 13:10:00,25.08,25.15,25.08,25.15,18000.0,19.8193,19.8746,19.8193,19.8746,18000.0
2009-04-15 13:20:00,25.15,25.22,25.15,25.22,42600.0,19.8746,19.9299,19.8746,19.9299,42600.0
2009-04-15 13:30:00,25.22,25.25,25.18,25.18,25800.0,19.9299,19.9536,19.8983,19.8983,25800.0
2009-04-15 13:40:00,25.18,25.19,25.08,25.09,23300.0,19.8983,19.9062,19.8193,19.8272,23300.0
2009-04-15 13:50:00,25.08,25.09,25.03,25.05,18000.0,19.8193,19.8272,19.7797,19.7956,18000.0
2009-04-15 14:00:00,25.07,25.24,25.07,25.17,35700.0,19.8114,19.9457,19.8114,19.8904,35700.0
2009-04-15 14:10:00,25.18,25.18,24.96,24.96,22400.0,19.8983,19.8983,19.7244,19.7244,22400.0
2009-04-15 14:20:00,24.97,24.99,24.92,24.94,16200.0,19.7323,19.7481,19.6928,19.7086,16200.0
2009-04-15 14:30:00,24.94,24.95,24.86,24.93,36900.0,19.7086,19.7165,19.6454,19.7007,36900.0
2009-04-15 14:40:00,24.92,24.95,24.86,24.94,13000.0,19.6928,19.7165,19.6454,19.7086,13000.0
2009-04-15 14:50:00,24.94,24.94,24.89,24.94,16400.0,19.7086,19.7086,19.6691,19.7086,16400.0
2009-04-15 15:00:00,24.95,25.11,24.94,25.03,40400.0,19.7165,19.843,19.7086,19.7797,40400.0
2009-04-15 15:10:00,25.03,25.21,25.02,25.19,37100.0,19.7797,19.922,19.7718,19.9062,37100.0
2009-04-15 15:20:00,25.18,25.19,25.06,25.09,40000.0,19.8983,19.9062,19.8035,19.8272,40000.0
2009-04-15 15:30:00,25.09,25.19,25.09,25.18,43600.0,19.8272,19.9062,19.8272,19.8983,43600.0
2009-04-15 15:40:00,25.18,25.29,25.18,25.23,57900.0,19.8983,19.9852,19.8983,19.9378,57900.0
2009-04-15 15:50:00,25.24,25.44,25.24,25.38,81600.0,19.9457,20.1037,19.9457,20.0563,81600.0
2009-04-16 09:30:00,25.42,25.66,25.35,25.45,25900.0,20.0879,20.2776,20.0326,20.1116,25900.0
2009-04-16 09:40:00,25.46,25.52,25.35,25.44,27200.0,20.1196,20.167,20.0326,20.1037,27200.0
2009-04-16 09:50:00,25.44,25.6,25.33,25.55,18100.0,20.1037,20.2302,20.0168,20.1907,18100.0
2009-04-16 10:00:00,25.57,25.59,25.47,25.52,17100.0,20.2065,20.2223,20.1275,20.167,17100.0
2009-04-16 10:10:00,25.54,25.57,25.43,25.46,24300.0,20.1828,20.2065,20.0958,20.1196,24300.0
2009-04-16 10:20:00,25.45,25.57,25.43,25.48,31900.0,20.1116,20.2065,20.0958,20.1354,31900.0
2009-04-16 10:30:00,25.49,25.54,25.43,25.5,31800.0,20.1433,20.1828,20.0958,20.1512,31800.0
2009-04-16 10:40:00,25.5,25.51,25.43,25.46,15500.0,20.1512,20.1591,20.0958,20.1196,15500.0
2009-04-16 10:50:00,25.46,25.51,25.46,25.49,11100.0,20.1196,20.1591,20.1196,20.1433,11100.0
2009-04-16 11:00:00,25.5,25.57,25.47,25.56,7500.0,20.1512,20.2065,20.1275,20.1986,7500.0
2009-04-16 11:10:00,25.57,25.65,25.55,25.63,10700.0,20.2065,20.2697,20.1907,20.2539,10700.0
2009-04-16 11:20:00,25.65,25.72,25.65,25.71,8600.0,20.2697,20.325,20.2697,20.3171,8600.0
2009-04-16 11:30:00,25.73,25.75,25.66,25.7,9300.0,20.3329,20.3487,20.2776,20.3092,9300.0
2009-04-16 11:40:00,25.7,25.79,25.68,25.74,8800.0,20.3092,20.3803,20.2934,20.3408,8800.0
2009-04-16 11:50:00,25.75,25.77,25.74,25.74,2100.0,20.3487,20.3645,20.3408,20.3408,2100.0
2009-04-16 12:00:00,25.76,25.86,25.73,25.85,8800.0,20.3566,20.4356,20.3329,20.4277,8800.0
2009-04-16 12:10:00,25.86,26.0,25.86,25.99,11900.0,20.4356,20.5463,20.4356,20.5384,11900.0
2009-04-16 12:20:00,25.99,26.0,25.88,25.91,10200.0,20.5384,20.5463,20.4515,20.4752,10200.0
2009-04-16 12:30:00,25.92,25.97,25.91,25.92,8700.0,20.4831,20.5226,20.4752,20.4831,8700.0
2009-04-16 12:40:00,25.93,26.02,25.88,26.02,9700.0,20.491,20.5621,20.4515,20.5621,9700.0
2009-04-16 12:50:00,26.02,26.09,25.99,26.03,8700.0,20.5621,20.6174,20.5384,20.57,8700.0
2009-04-16 13:00:00,26.04,26.06,26.03,26.05,18600.0,20.5779,20.5937,20.57,20.5858,18600.0
2009-04-16 13:10:00,26.03,26.09,25.99,26.07,17000.0,20.57,20.6174,20.5384,20.6016,17000.0
2009-04-16 13:20:00,26.07,26.16,26.05,26.16,12500.0,20.6016,20.6727,20.5858,20.6727,12500.0
2009-04-16 13:30:00,26.17,26.2,26.09,26.09,18900.0,20.6806,20.7043,20.6174,20.6174,18900.0
2009-04-16 13:40:00,26.1,26.17,26.1,26.15,12000.0,20.6253,20.6806,20.6253,20.6648,12000.0
2009-04-16 13:50:00,26.14,26.23,26.12,26.22,15000.0,20.6569,20.728,20.6411,20.7201,15000.0
2009-04-16 14:00:00,26.23,26.33,26.21,26.24,20700.0,20.728,20.8071,20.7122,20.7359,20700.0
2009-04-16 14:10:00,26.25,26.34,26.25,26.32,14800.0,20.7438,20.815,20.7438,20.7992,14800.0
2009-04-16 14:20:00,26.32,26.45,26.32,26.45,17000.0,20.7992,20.9019,20.7992,20.9019,17000.0
2009-04-16 14:30:00,26.46,26.6,26.46,26.58,22700.0,20.9098,21.0204,20.9098,21.0046,22700.0
2009-04-16 14:40:00,26.58,26.62,26.57,26.6,13500.0,21.0046,21.0362,20.9967,21.0204,13500.0
2009-04-16 14:50:00,26.62,26.81,26.62,26.73,30700.0,21.0362,21.1864,21.0362,21.1232,30700.0
2009-04-16 15:00:00,26.73,26.75,26.66,26.66,35700.0,21.1232,21.139,21.0678,21.0678,35700.0
2009-04-16 15:10:00,26.67,26.71,26.56,26.6,25500.0,21.0757,21.1074,20.9888,21.0204,25500.0
2009-04-16 15:20:00,26.6,26.62,26.57,26.59,24900.0,21.0204,21.0362,20.9967,21.0125,24900.0
2009-04-16 15:30:00,26.58,26.62,26.55,26.61,27800.0,21.0046,21.0362,20.9809,21.0283,27800.0
2009-04-16 15:40:00,26.61,26.62,26.46,26.47,47100.0,21.0283,21.0362,20.9098,20.9177,47100.0
2009-04-16 15:50:00,26.47,26.58,26.45,26.47,43900.0,20.9177,21.0046,20.9019,20.9177,43900.0
2009-04-17 09:30:00,26.51,26.55,26.14,26.22,14300.0,20.9493,20.9809,20.6569,20.7201,14300.0
2009-04-17 09:40:00,26.22,26.22,26.1,26.16,13400.0,20.7201,20.7201,20.6253,20.6727,13400.0
2009-04-17 09:50:00,26.18,26.3,26.14,26.26,20200.0,20.6885,20.7834,20.6569,20.7517,20200.0
2009-04-17 10:00:00,26.24,26.24,26.08,26.1,15200.0,20.7359,20.7359,20.6095,20.6253,15200.0
2009-04-17 10:10:00,26.1,26.1,25.94,26.02,14800.0,20.6253,20.6253,20.4989,20.5621,14800.0
2009-04-17 10:20:00,26.05,26.14,26.03,26.1,3900.0,20.5858,20.6569,20.57,20.6253,3900.0
2009-04-17 10:30:00,26.09,26.09,25.94,25.95,17500.0,20.6174,20.6174,20.4989,20.5068,17500.0
2009-04-17 10:40:00,25.94,25.99,25.94,25.98,4900.0,20.4989,20.5384,20.4989,20.5305,4900.0
2009-04-17 10:50:00,25.98,25.98,25.94,25.94,8100.0,20.5305,20.5305,20.4989,20.4989,8100.0
2009-04-17 11:00:00,25.95,25.99,25.94,25.99,11400.0,20.5068,20.5384,20.4989,20.5384,11400.0
2009-04-17 11:10:00,26.05,26.1,26.03,26.06,16000.0,20.5858,20.6253,20.57,20.5937,16000.0
2009-04-17 11:20:00,26.05,26.14,26.01,26.09,6000.0,20.5858,20.6569,20.5542,20.6174,6000.0
2009-04-17 11:30:00,26.08,26.27,26.05,26.26,7300.0,20.6095,20.7596,20.5858,20.7517,7300.0
2009-04-17 11:40:00,26.26,26.26,26.23,26.25,5300.0,20.7517,20.7517,20.728,20.7438,5300.0
2009-04-17 11:50:00,26.25,26.29,26.24,26.29,12400.0,20.7438,20.7755,20.7359,20.7755,12400.0
2009-04-17 12:00:00,26.28,26.35,26.28,26.35,8200.0,20.7676,20.8229,20.7676,20.8229,8200.0
2009-04-17 12:10:00,26.35,26.35,26.23,26.23,13700.0,20.8229,20.8229,20.728,20.728,13700.0
2009-04-17 12:20:00,26.25,26.26,26.18,26.2,11700.0,20.7438,20.7517,20.6885,20.7043,11700.0
2009-04-17 12:30:00,26.21,26.21,25.99,25.99,7100.0,20.7122,20.7122,20.5384,20.5384,7100.0
2009-04-17 12:40:00,26.01,26.11,26.0,26.1,12800.0,20.5542,20.6332,20.5463,20.6253,12800.0
2009-04-17 12:50:00,26.11,26.13,25.99,26.02,12400.0,20.6332,20.649,20.5384,20.5621,12400.0
2009-04-17 13:00:00,26.02,26.06,26.0,26.06,12500.0,20.5621,20.5937,20.5463,20.5937,12500.0
2009-04-17 13:10:00,26.09,26.14,26.03,26.14,8800.0,20.6174,20.6569,20.57,20.6569,8800.0
2009-04-17 13:20:00,26.14,26.24,26.14,26.23,4300.0,20.6569,20.7359,20.6569,20.728,4300.0
2009-04-17 13:30:00,26.24,26.3,26.22,26.3,3000.0,20.7359,20.7834,20.7201,20.7834,3000.0
2009-04-17 13:40:00,26.3,26.37,26.3,26.36,4000.0,20.7834,20.8387,20.7834,20.8308,4000.0
2009-04-17 13:50:00,26.37,26.45,26.37,26.43,6800.0,20.8387,20.9019,20.8387,20.8861,6800.0
2009-04-17 14:00:00,26.45,26.46,26.4,26.44,8700.0,20.9019,20.9098,20.8624,20.894,8700.0
2009-04-17 14:10:00,26.43,26.45,26.41,26.45,4400.0,20.8861,20.9019,20.8703,20.9019,4400.0
2009-04-17 14:20:00,26.43,26.47,26.42,26.46,8500.0,20.8861,20.9177,20.8782,20.9098,8500.0
2009-04-17 14:30:00,26.46,26.54,26.46,26.54,4800.0,20.9098,20.973,20.9098,20.973,4800.0
2009-04-17 14:40:00,26.55,26.58,26.52,26.52,3500.0,20.9809,21.0046,20.9572,20.9572,3500.0
2009-04-17 14:50:00,26.49,26.49,26.38,26.39,8700.0,20.9335,20.9335,20.8466,20.8545,8700.0
2009-04-17 15:00:00,26.37,26.46,26.37,26.46,14300.0,20.8387,20.9098,20.8387,20.9098,14300.0
2009-04-17 15:10:00,26.45,26.56,26.45,26.52,14100.0,20.9019,20.9888,20.9019,20.9572,14100.0
2009-04-17 15:20:00,26.49,26.59,26.46,26.56,14700.0,20.9335,21.0125,20.9098,20.9888,14700.0
2009-04-17 15:30:00,26.57,26.58,26.42,26.52,33000.0,20.9967,21.0046,20.8782,20.9572,33000.0
2009-04-17 15:40:00,26.53,26.64,26.49,26.63,61600.0,20.9651,21.052,20.9335,21.0441,61600.0
2009-04-17 15:50:00,26.63,26.68,26.56,26.59,84100.0,21.0441,21.0836,20.9888,21.0125,84100.0
2009-04-20 09:30:00,26.18,26.29,25.72,25.89,17100.0,20.6885,20.7755,20.325,20.4594,17100.0
2009-04-20 09:40:00,25.91,25.93,25.61,25.69,11200.0,20.4752,20.491,20.2381,20.3013,11200.0
2009-04-20 09:50:00,25.66,25.66,25.48,25.49,13300.0,20.2776,20.2776,20.1354,20.1433,13300.0
2009-04-20 10:00:00,25.46,25.46,25.26,25.32,12900.0,20.1196,20.1196,19.9615,20.0089,12900.0
2009-04-20 10:10:00,25.32,25.32,25.06,25.09,27100.0,20.0089,20.0089,19.8035,19.8272,27100.0
2009-04-20 10:20:00,25.08,25.1,24.95,24.99,14100.0,19.8193,19.8351,19.7165,19.7481,14100.0
2009-04-20 10:30:00,24.97,25.0,24.93,24.98,16700.0,19.7323,19.756,19.7007,19.7402,16700.0
2009-04-20 10:40:00,24.95,25.0,24.8,24.85,7600.0,19.7165,19.756,19.598,19.6375,7600.0
2009-04-20 10:50:00,24.85,24.88,24.78,24.81,11300.0,19.6375,19.6612,19.5822,19.6059,11300.0
2009-04-20 11:00:00,24.81,24.84,24.75,24.84,7700.0,19.6059,19.6296,19.5585,19.6296,7700.0
2009-04-20 11:10:00,24.85,24.88,24.79,24.86,7000.0,19.6375,19.6612,19.5901,19.6454,7000.0
2009-04-20 11:20:00,24.86,24.97,24.86,24.91,11000.0,19.6454,19.7323,19.6454,19.6849,11000.0
2009-04-20 11:30:00,24.9,24.98,24.89,24.96,7400.0,19.677,19.7402,19.6691,19.7244,7400.0
2009-04-20 11:40:00,24.96,24.97,24.9,24.93,12900.0,19.7244,19.7323,19.677,19.7007,12900.0
2009-04-20 11:50:00,24.9,25.01,24.9,24.98,11000.0,19.677,19.7639,19.677,19.7402,11000.0
2009-04-20 12:00:00,24.98,24.98,24.89,24.94,8600.0,19.7402,19.7402,19.6691,19.7086,8600.0
2009-04-20 12:10:00,24.92,24.95,24.87,24.89,9000.0,19.6928,19.7165,19.6533,19.6691,9000.0
2009-04-20 12:20:00,24.88,24.9,24.84,24.86,6100.0,19.6612,19.677,19.6296,19.6454,6100.0
2009-04-20 12:30:00,24.86,24.9,24.79,24.79,8500.0,19.6454,19.677,19.5901,19.5901,8500.0
2009-04-20 12:40:00,24.79,24.87,24.79,24.83,9000.0,19.5901,19.6533,19.5901,19.6217,9000.0
2009-04-20 12:50:00,24.82,24.85,24.78,24.81,10800.0,19.6138,19.6375,19.5822,19.6059,10800.0
2009-04-20 13:00:00,24.81,24.81,24.69,24.69,12900.0,19.6059,19.6059,19.5111,19.5111,12900.0
2009-04-20 13:10:00,24.7,24.7,24.64,24.65,6800.0,19.519,19.519,19.4716,19.4795,6800.0
2009-04-20 13:20:00,24.67,24.71,24.66,24.7,6700.0,19.4953,19.5269,19.4874,19.519,6700.0
2009-04-20 13:30:00,24.7,24.76,24.69,24.71,14000.0,19.519,19.5664,19.5111,19.5269,14000.0
2009-04-20 13:40:00,24.74,24.77,24.69,24.69,6700.0,19.5506,19.5743,19.5111,19.5111,6700.0
2009-04-20 13:50:00,24.7,24.75,24.67,24.71,5100.0,19.519,19.5585,19.4953,19.5269,5100.0
2009-04-20 14:00:00,24.71,24.71,24.66,24.7,7800.0,19.5269,19.5269,19.4874,19.519,7800.0
2009-04-20 14:10:00,24.7,24.71,24.66,24.7,6000.0,19.519,19.5269,19.4874,19.519,6000.0
2009-04-20 14:20:00,24.7,24.73,24.69,24.71,9300.0,19.519,19.5427,19.5111,19.5269,9300.0
2009-04-20 14:30:00,24.71,24.74,24.67,24.67,11700.0,19.5269,19.5506,19.4953,19.4953,11700.0
2009-04-20 14:40:00,24.67,24.78,24.66,24.77,10400.0,19.4953,19.5822,19.4874,19.5743,10400.0
2009-04-20 14:50:00,24.79,24.79,24.66,24.7,17400.0,19.5901,19.5901,19.4874,19.519,17400.0
2009-04-20 15:00:00,24.7,24.75,24.67,24.73,18000.0,19.519,19.5585,19.4953,19.5427,18000.0
2009-04-20 15:10:00,24.73,24.74,24.69,24.73,20800.0,19.5427,19.5506,19.5111,19.5427,20800.0
2009-04-20 15:20:00,24.73,24.74,24.7,24.73,26300.0,19.5427,19.5506,19.519,19.5427,26300.0
2009-04-20 15:30:00,24.73,24.91,24.73,24.79,34800.0,19.5427,19.6849,19.5427,19.5901,34800.0
2009-04-20 15:40:00,24.78,24.84,24.74,24.82,64600.0,19.5822,19.6296,19.5506,19.6138,64600.0
2009-04-20 15:50:00,24.83,24.84,24.75,24.76,70900.0,19.6217,19.6296,19.5585,19.5664,70900.0
2009-04-21 09:30:00,24.43,24.86,24.41,24.68,13900.0,19.3056,19.6454,19.2898,19.5032,13900.0
2009-04-21 09:40:00,24.7,24.97,24.7,24.82,24500.0,19.519,19.7323,19.519,19.6138,24500.0
2009-04-21 09:50:00,24.85,24.9,24.82,24.84,48100.0,19.6375,19.677,19.6138,19.6296,48100.0
2009-04-21 10:00:00,24.83,24.84,24.67,24.72,56400.0,19.6217,19.6296,19.4953,19.5348,56400.0
2009-04-21 10:10:00,24.75,24.75,24.64,24.68,13200.0,19.5585,19.5585,19.4716,19.5032,13200.0
2009-04-21 10:20:00,24.64,24.7,24.64,24.7,2900.0,19.4716,19.519,19.4716,19.519,2900.0
2009-04-21 10:30:00,24.68,24.69,24.61,24.64,26000.0,19.5032,19.5111,19.4478,19.4716,26000.0
2009-04-21 10:40:00,24.65,24.72,24.64,24.7,33300.0,19.4795,19.5348,19.4716,19.519,33300.0
2009-04-21 10:50:00,24.7,24.9,24.68,24.89,18800.0,19.519,19.677,19.5032,19.6691,18800.0
2009-04-21 11:00:00,24.89,25.07,24.89,25.02,18200.0,19.6691,19.8114,19.6691,19.7718,18200.0
2009-04-21 11:10:00,25.01,25.01,24.93,24.95,46900.0,19.7639,19.7639,19.7007,19.7165,46900.0
2009-04-21 11:20:00,24.95,24.96,24.89,24.9,68900.0,19.7165,19.7244,19.6691,19.677,68900.0
2009-04-21 11:30:00,24.91,24.91,24.86,24.9,31000.0,19.6849,19.6849,19.6454,19.677,31000.0
2009-04-21 11:40:00,24.9,24.92,24.88,24.9,41400.0,19.677,19.6928,19.6612,19.677,41400.0
2009-04-21 11:50:00,24.9,24.91,24.79,24.79,43900.0,19.677,19.6849,19.5901,19.5901,43900.0
2009-04-21 12:00:00,24.8,24.85,24.78,24.81,67000.0,19.598,19.6375,19.5822,19.6059,67000.0
2009-04-21 12:10:00,24.81,24.83,24.79,24.82,33300.0,19.6059,19.6217,19.5901,19.6138,33300.0
2009-04-21 12:20:00,24.82,24.89,24.8,24.83,38500.0,19.6138,19.6691,19.598,19.6217,38500.0
2009-04-21 12:30:00,24.83,24.89,24.82,24.84,34700.0,19.6217,19.6691,19.6138,19.6296,34700.0
2009-04-21 12:40:00,24.85,24.93,24.84,24.87,29700.0,19.6375,19.7007,19.6296,19.6533,29700.0
2009-04-21 12:50:00,24.87,24.98,24.85,24.85,35900.0,19.6533,19.7402,19.6375,19.6375,35900.0
2009-04-21 13:00:00,24.86,24.93,24.84,24.92,10100.0,19.6454,19.7007,19.6296,19.6928,10100.0
2009-04-21 13:10:00,24.93,25.02,24.88,24.88,12400.0,19.7007,19.7718,19.6612,19.6612,12400.0
2009-04-21 13:20:00,24.89,24.94,24.88,24.92,6500.0,19.6691,19.7086,19.6612,19.6928,6500.0
2009-04-21 13:30:00,24.93,24.93,24.81,24.88,6100.0,19.7007,19.7007,19.6059,19.6612,6100.0
2009-04-21 13:40:00,24.88,24.97,24.86,24.95,8500.0,19.6612,19.7323,19.6454,19.7165,8500.0
2009-04-21 13:50:00,24.94,24.95,24.91,24.95,6600.0,19.7086,19.7165,19.6849,19.7165,6600.0
2009-04-21 14:00:00,24.98,25.04,24.94,24.99,11100.0,19.7402,19.7877,19.7086,19.7481,11100.0
2009-04-21 14:10:00,24.99,25.02,24.86,24.89,12400.0,19.7481,19.7718,19.6454,19.6691,12400.0
2009-04-21 14:20:00,24.91,25.05,24.9,25.05,7600.0,19.6849,19.7956,19.677,19.7956,7600.0
2009-04-21 14:30:00,25.06,25.18,25.06,25.16,9500.0,19.8035,19.8983,19.8035,19.8825,9500.0
2009-04-21 14:40:00,25.17,25.24,25.15,25.2,16200.0,19.8904,19.9457,19.8746,19.9141,16200.0
2009-04-21 14:50:00,25.2,25.22,25.06,25.13,27500.0,19.9141,19.9299,19.8035,19.8588,27500.0
2009-04-21 15:00:00,25.15,25.31,25.11,25.26,25100.0,19.8746,20.001,19.843,19.9615,25100.0
2009-04-21 15:10:00,25.27,25.39,25.27,25.37,18500.0,19.9694,20.0642,19.9694,20.0484,18500.0
2009-04-21 15:20:00,25.37,25.38,25.25,25.25,27600.0,20.0484,20.0563,19.9536,19.9536,27600.0
2009-04-21 15:30:00,25.25,25.32,25.21,25.32,27000.0,19.9536,20.0089,19.922,20.0089,27000.0
2009-04-21 15:40:00,25.3,25.35,25.19,25.25,57300.0,19.9931,20.0326,19.9062,19.9536,57300.0
2009-04-21 15:50:00,25.25,25.44,25.24,25.44,62100.0,19.9536,20.1037,19.9457,20.1037,62100.0
2009-04-22 09:30:00,24.98,25.16,24.72,25.08,20500.0,19.7402,19.8825,19.5348,19.8193,20500.0
2009-04-22 09:40:00,25.06,25.06,24.86,24.91,16300.0,19.8035,19.8035,19.6454,19.6849,16300.0
2009-04-22 09:50:00,24.9,25.22,24.81,25.15,14400.0,19.677,19.9299,19.6059,19.8746,14400.0
2009-04-22 10:00:00,25.17,25.6,25.17,25.51,8100.0,19.8904,20.2302,19.8904,20.1591,8100.0
2009-04-22 10:10:00,25.49,25.72,25.42,25.69,10400.0,20.1433,20.325,20.0879,20.3013,10400.0
2009-04-22 10:20:00,25.69,25.85,25.69,25.81,8300.0,20.3013,20.4277,20.3013,20.3961,8300.0
2009-04-22 10:30:00,25.81,25.87,25.75,25.83,11300.0,20.3961,20.4436,20.3487,20.4119,11300.0
2009-04-22 10:40:00,25.84,25.89,25.77,25.78,9100.0,20.4198,20.4594,20.3645,20.3724,9100.0
2009-04-22 10:50:00,25.81,25.84,25.73,25.76,11200.0,20.3961,20.4198,20.3329,20.3566,11200.0
2009-04-22 11:00:00,25.77,25.8,25.73,25.73,9700.0,20.3645,20.3882,20.3329,20.3329,9700.0
2009-04-22 11:10:00,25.71,25.75,25.7,25.72,5200.0,20.3171,20.3487,20.3092,20.325,5200.0
2009-04-22 11:20:00,25.7,25.74,25.65,25.71,4400.0,20.3092,20.3408,20.2697,20.3171,4400.0
2009-04-22 11:30:00,25.71,25.79,25.7,25.72,5700.0,20.3171,20.3803,20.3092,20.325,5700.0
2009-04-22 11:40:00,25.76,25.78,25.71,25.73,8800.0,20.3566,20.3724,20.3171,20.3329,8800.0
2009-04-22 11:50:00,25.75,25.88,25.75,25.86,5700.0,20.3487,20.4515,20.3487,20.4356,5700.0
2009-04-22 12:00:00,25.88,25.89,25.78,25.88,8800.0,20.4515,20.4594,20.3724,20.4515,8800.0
2009-04-22 12:10:00,25.88,25.94,25.88,25.94,5300.0,20.4515,20.4989,20.4515,20.4989,5300.0
2009-04-22 12:20:00,25.91,25.92,25.81,25.81,7400.0,20.4752,20.4831,20.3961,20.3961,7400.0
2009-04-22 12:30:00,25.79,25.79,25.75,25.77,12900.0,20.3803,20.3803,20.3487,20.3645,12900.0
2009-04-22 12:40:00,25.78,25.78,25.5,25.54,5800.0,20.3724,20.3724,20.1512,20.1828,5800.0
2009-04-22 12:50:00,25.52,25.66,25.51,25.64,4800.0,20.167,20.2776,20.1591,20.2618,4800.0
2009-04-22 13:00:00,25.65,25.69,25.58,25.64,5000.0,20.2697,20.3013,20.2144,20.2618,5000.0
2009-04-22 13:10:00,25.61,25.68,25.54,25.68,4600.0,20.2381,20.2934,20.1828,20.2934,4600.0
2009-04-22 13:20:00,25.68,25.85,25.68,25.81,4500.0,20.2934,20.4277,20.2934,20.3961,4500.0
2009-04-22 13:30:00,25.8,25.92,25.77,25.87,8100.0,20.3882,20.4831,20.3645,20.4436,8100.0
2009-04-22 13:40:00,25.89,25.9,25.79,25.85,4800.0,20.4594,20.4673,20.3803,20.4277,4800.0
2009-04-22 13:50:00,25.87,25.88,25.74,25.78,6100.0,20.4436,20.4515,20.3408,20.3724,6100.0
2009-04-22 14:00:00,25.76,25.89,25.75,25.87,7300.0,20.3566,20.4594,20.3487,20.4436,7300.0
2009-04-22 14:10:00,25.87,26.01,25.83,26.01,12500.0,20.4436,20.5542,20.4119,20.5542,12500.0
2009-04-22 14:20:00,26.0,26.05,25.95,25.97,8200.0,20.5463,20.5858,20.5068,20.5226,8200.0
2009-04-22 14:30:00,25.97,26.11,25.97,26.11,6800.0,20.5226,20.6332,20.5226,20.6332,6800.0
2009-04-22 14:40:00,26.13,26.16,26.11,26.13,12500.0,20.649,20.6727,20.6332,20.649,12500.0
2009-04-22 14:50:00,26.15,26.19,25.98,26.05,12500.0,20.6648,20.6964,20.5305,20.5858,12500.0
2009-04-22 15:00:00,26.04,26.11,26.01,26.08,20400.0,20.5779,20.6332,20.5542,20.6095,20400.0
2009-04-22 15:10:00,26.11,26.28,25.97,26.01,36000.0,20.6332,20.7676,20.5226,20.5542,36000.0
2009-04-22 15:20:00,26.02,26.16,26.0,26.08,47000.0,20.5621,20.6727,20.5463,20.6095,47000.0
2009-04-22 15:30:00,26.08,26.09,25.79,25.84,44100.0,20.6095,20.6174,20.3803,20.4198,44100.0
2009-04-22 15:40:00,25.83,25.89,25.59,25.67,61100.0,20.4119,20.4594,20.2223,20.2855,61100.0
2009-04-22 15:50:00,25.69,25.76,25.37,25.46,73500.0,20.3013,20.3566,20.0484,20.1196,73500.0
2009-04-23 09:30:00,25.53,25.89,25.53,25.81,9900.0,20.1749,20.4594,20.1749,20.3961,9900.0
2009-04-23 09:40:00,25.88,25.94,25.72,25.77,10400.0,20.4515,20.4989,20.325,20.3645,10400.0
2009-04-23 09:50:00,25.76,25.76,25.61,25.68,9800.0,20.3566,20.3566,20.2381,20.2934,9800.0
2009-04-23 10:00:00,25.67,25.68,25.41,25.49,13800.0,20.2855,20.2934,20.08,20.1433,13800.0
2009-04-23 10:10:00,25.5,25.59,25.47,25.55,5900.0,20.1512,20.2223,20.1275,20.1907,5900.0
2009-04-23 10:20:00,25.54,25.69,25.51,25.67,5400.0,20.1828,20.3013,20.1591,20.2855,5400.0
2009-04-23 10:30:00,25.67,25.9,25.65,25.83,14800.0,20.2855,20.4673,20.2697,20.4119,14800.0
2009-04-23 10:40:00,25.8,25.82,25.52,25.54,7700.0,20.3882,20.404,20.167,20.1828,7700.0
2009-04-23 10:50:00,25.52,25.58,25.39,25.39,8500.0,20.167,20.2144,20.0642,20.0642,8500.0
2009-04-23 11:00:00,25.35,25.43,25.33,25.36,5500.0,20.0326,20.0958,20.0168,20.0405,5500.0
2009-04-23 11:10:00,25.34,25.38,25.14,25.14,15200.0,20.0247,20.0563,19.8667,19.8667,15200.0
2009-04-23 11:20:00,25.14,25.36,25.14,25.33,8800.0,19.8667,20.0405,19.8667,20.0168,8800.0
2009-04-23 11:30:00,25.31,25.43,25.28,25.38,11100.0,20.001,20.0958,19.9773,20.0563,11100.0
2009-04-23 11:40:00,25.39,25.42,25.34,25.4,4700.0,20.0642,20.0879,20.0247,20.0721,4700.0
2009-04-23 11:50:00,25.41,25.41,25.28,25.32,7700.0,20.08,20.08,19.9773,20.0089,7700.0
2009-04-23 12:00:00,25.3,25.35,25.29,25.32,3600.0,19.9931,20.0326,19.9852,20.0089,3600.0
2009-04-23 12:10:00,25.33,25.55,25.33,25.55,4000.0,20.0168,20.1907,20.0168,20.1907,4000.0
2009-04-23 12:20:00,25.54,25.56,25.47,25.49,3900.0,20.1828,20.1986,20.1275,20.1433,3900.0
2009-04-23 12:30:00,25.47,25.5,25.4,25.5,2100.0,20.1275,20.1512,20.0721,20.1512,2100.0
2009-04-23 12:40:00,25.47,25.62,25.47,25.6,6500.0,20.1275,20.246,20.1275,20.2302,6500.0
2009-04-23 12:50:00,25.57,25.62,25.56,25.59,3100.0,20.2065,20.246,20.1986,20.2223,3100.0
2009-04-23 13:00:00,25.61,25.75,25.61,25.73,2900.0,20.2381,20.3487,20.2381,20.3329,2900.0
2009-04-23 13:10:00,25.74,25.74,25.63,25.71,6300.0,20.3408,20.3408,20.2539,20.3171,6300.0
2009-04-23 13:20:00,25.74,25.86,25.74,25.79,3600.0,20.3408,20.4356,20.3408,20.3803,3600.0
2009-04-23 13:30:00,25.77,25.77,25.66,25.69,4800.0,20.3645,20.3645,20.2776,20.3013,4800.0
2009-04-23 13:40:00,25.65,25.67,25.52,25.53,4400.0,20.2697,20.2855,20.167,20.1749,4400.0
2009-04-23 13:50:00,25.53,25.59,25.5,25.58,5000.0,20.1749,20.2223,20.1512,20.2144,5000.0
2009-04-23 14:00:00,25.62,25.63,25.5,25.5,16900.0,20.246,20.2539,20.1512,20.1512,16900.0
2009-04-23 14:10:00,25.51,25.63,25.45,25.63,10200.0,20.1591,20.2539,20.1116,20.2539,10200.0
2009-04-23 14:20:00,25.6,25.69,25.58,25.69,8800.0,20.2302,20.3013,20.2144,20.3013,8800.0
2009-04-23 14:30:00,25.68,25.76,25.66,25.76,7700.0,20.2934,20.3566,20.2776,20.3566,7700.0
2009-04-23 14:40:00,25.83,25.89,25.78,25.8,9900.0,20.4119,20.4594,20.3724,20.3882,9900.0
2009-04-23 14:50:00,25.8,25.82,25.6,25.64,5200.0,20.3882,20.404,20.2302,20.2618,5200.0
2009-04-23 15:00:00,25.63,25.65,25.47,25.57,7900.0,20.2539,20.2697,20.1275,20.2065,7900.0
2009-04-23 15:10:00,25.53,25.53,25.41,25.45,9900.0,20.1749,20.1749,20.08,20.1116,9900.0
2009-04-23 15:20:00,25.43,25.55,25.38,25.51,21900.0,20.0958,20.1907,20.0563,20.1591,21900.0
2009-04-23 15:30:00,25.49,25.59,25.39,25.49,22500.0,20.1433,20.2223,20.0642,20.1433,22500.0
2009-04-23 15:40:00,25.49,25.72,25.49,25.67,28700.0,20.1433,20.325,20.1433,20.2855,28700.0
2009-04-23 15:50:00,25.66,25.84,25.63,25.78,59000.0,20.2776,20.4198,20.2539,20.3724,59000.0
2009-04-24 09:30:00,25.99,26.44,25.99,26.19,16700.0,20.5384,20.894,20.5384,20.6964,16700.0
2009-04-24 09:40:00,26.23,26.41,26.14,26.29,10200.0,20.728,20.8703,20.6569,20.7755,10200.0
2009-04-24 09:50:00,26.28,26.69,26.28,26.64,12400.0,20.7676,21.0915,20.7676,21.052,12400.0
2009-04-24 10:00:00,26.66,26.7,26.58,26.6,19500.0,21.0678,21.0995,21.0046,21.0204,19500.0
2009-04-24 10:10:00,26.58,26.58,26.33,26.49,27900.0,21.0046,21.0046,20.8071,20.9335,27900.0
2009-04-24 10:20:00,26.45,26.49,26.37,26.46,9000.0,20.9019,20.9335,20.8387,20.9098,9000.0
2009-04-24 10:30:00,26.48,26.66,26.47,26.59,22500.0,20.9256,21.0678,20.9177,21.0125,22500.0
2009-04-24 10:40:00,26.59,26.75,26.58,26.71,19500.0,21.0125,21.139,21.0046,21.1074,19500.0
2009-04-24 10:50:00,26.69,26.79,26.65,26.73,15800.0,21.0915,21.1706,21.0599,21.1232,15800.0
2009-04-24 11:00:00,26.72,26.78,26.71,26.76,14100.0,21.1153,21.1627,21.1074,21.1469,14100.0
2009-04-24 11:10:00,26.78,26.95,26.75,26.86,13500.0,21.1627,21.297,21.139,21.2259,13500.0
2009-04-24 11:20:00,26.86,26.95,26.82,26.93,8600.0,21.2259,21.297,21.1943,21.2812,8600.0
2009-04-24 11:30:00,26.95,27.3,26.95,27.05,24500.0,21.297,21.5736,21.297,21.376,24500.0
2009-04-24 11:40:00,27.01,27.1,26.98,27.05,23400.0,21.3444,21.4155,21.3207,21.376,23400.0
2009-04-24 11:50:00,27.04,27.15,27.02,27.1,11300.0,21.3681,21.4551,21.3523,21.4155,11300.0
2009-04-24 12:00:00,27.13,27.15,27.04,27.06,7800.0,21.4393,21.4551,21.3681,21.3839,7800.0
2009-04-24 12:10:00,27.06,27.17,27.03,27.13,9900.0,21.3839,21.4709,21.3602,21.4393,9900.0
2009-04-24 12:20:00,27.13,27.13,27.07,27.13,6300.0,21.4393,21.4393,21.3918,21.4393,6300.0
2009-04-24 12:30:00,27.13,27.24,27.13,27.24,9900.0,21.4393,21.5262,21.4393,21.5262,9900.0
2009-04-24 12:40:00,27.21,27.21,27.06,27.09,10000.0,21.5025,21.5025,21.3839,21.4076,10000.0
2009-04-24 12:50:00,27.06,27.23,27.06,27.19,9400.0,21.3839,21.5183,21.3839,21.4867,9400.0
2009-04-24 13:00:00,27.19,27.19,27.05,27.12,12800.0,21.4867,21.4867,21.376,21.4314,12800.0
2009-04-24 13:10:00,27.11,27.14,27.09,27.13,11900.0,21.4235,21.4472,21.4076,21.4393,11900.0
2009-04-24 13:20:00,27.16,27.26,27.14,27.16,11700.0,21.463,21.542,21.4472,21.463,11700.0
2009-04-24 13:30:00,27.18,27.18,26.85,26.86,31600.0,21.4788,21.4788,21.218,21.2259,31600.0
2009-04-24 13:40:00,26.87,26.97,26.86,26.94,7100.0,21.2338,21.3128,21.2259,21.2891,7100.0
2009-04-24 13:50:00,26.92,26.92,26.8,26.82,13200.0,21.2733,21.2733,21.1785,21.1943,13200.0
2009-04-24 14:00:00,26.83,26.98,26.68,26.75,29400.0,21.2022,21.3207,21.0836,21.139,29400.0
2009-04-24 14:10:00,26.77,26.82,26.61,26.77,24300.0,21.1548,21.1943,21.0283,21.1548,24300.0
2009-04-24 14:20:00,26.76,26.9,26.72,26.87,22900.0,21.1469,21.2575,21.1153,21.2338,22900.0
2009-04-24 14:30:00,26.92,27.09,26.91,27.06,24500.0,21.2733,21.4076,21.2654,21.3839,24500.0
2009-04-24 14:40:00,27.06,27.23,27.03,27.08,10000.0,21.3839,21.5183,21.3602,21.3997,10000.0
2009-04-24 14:50:00,27.07,27.14,27.03,27.11,14400.0,21.3918,21.4472,21.3602,21.4235,14400.0
2009-04-24 15:00:00,27.12,27.13,27.03,27.06,41500.0,21.4314,21.4393,21.3602,21.3839,41500.0
2009-04-24 15:10:00,27.06,27.1,26.98,26.98,27700.0,21.3839,21.4155,21.3207,21.3207,27700.0
2009-04-24 15:20:00,27.01,27.05,26.86,27.0,50800.0,21.3444,21.376,21.2259,21.3365,50800.0
2009-04-24 15:30:00,27.01,27.17,26.99,27.17,82000.0,21.3444,21.4709,21.3286,21.4709,82000.0
2009-04-24 15:40:00,27.19,27.31,27.13,27.28,47400.0,21.4867,21.5815,21.4393,21.5578,47400.0
2009-04-24 15:50:00,27.29,27.3,27.08,27.15,99700.0,21.5657,21.5736,21.3997,21.4551,99700.0
2009-04-27 09:30:00,26.82,27.08,26.74,26.93,25400.0,21.1943,21.3997,21.1311,21.2812,25400.0
2009-04-27 09:40:00,27.01,27.29,26.92,27.25,31700.0,21.3444,21.5657,21.2733,21.5341,31700.0
2009-04-27 09:50:00,27.24,27.45,27.2,27.36,20000.0,21.5262,21.6921,21.4946,21.621,20000.0
2009-04-27 10:00:00,27.38,27.38,26.94,26.97,19700.0,21.6368,21.6368,21.2891,21.3128,19700.0
2009-04-27 10:10:00,26.95,27.09,26.81,27.04,38300.0,21.297,21.4076,21.1864,21.3681,38300.0
2009-04-27 10:20:00,27.05,27.05,26.88,26.97,14400.0,21.376,21.376,21.2417,21.3128,14400.0
2009-04-27 10:30:00,26.92,27.07,26.89,27.05,19800.0,21.2733,21.3918,21.2496,21.376,19800.0
2009-04-27 10:40:00,27.05,27.11,26.99,27.04,27100.0,21.376,21.4235,21.3286,21.3681,27100.0
2009-04-27 10:50:00,27.04,27.05,26.97,27.04,23900.0,21.3681,21.376,21.3128,21.3681,23900.0
2009-04-27 11:00:00,27.05,27.18,27.05,27.12,24300.0,21.376,21.4788,21.376,21.4314,24300.0
2009-04-27 11:10:00,27.12,27.15,26.98,26.99,27800.0,21.4314,21.4551,21.3207,21.3286,27800.0
2009-04-27 11:20:00,26.99,27.05,26.98,27.03,35400.0,21.3286,21.376,21.3207,21.3602,35400.0
2009-04-27 11:30:00,27.03,27.05,26.96,27.0,30400.0,21.3602,21.376,21.3049,21.3365,30400.0
2009-04-27 11:40:00,26.99,27.09,26.97,27.02,39000.0,21.3286,21.4076,21.3128,21.3523,39000.0
2009-04-27 11:50:00,27.03,27.07,26.96,27.0,35500.0,21.3602,21.3918,21.3049,21.3365,35500.0
2009-04-27 12:00:00,26.99,27.03,26.99,27.02,32000.0,21.3286,21.3602,21.3286,21.3523,32000.0
2009-04-27 12:10:00,27.02,27.04,27.0,27.02,11000.0,21.3523,21.3681,21.3365,21.3523,11000.0
2009-04-27 12:20:00,27.02,27.1,27.02,27.08,10500.0,21.3523,21.4155,21.3523,21.3997,10500.0
2009-04-27 12:30:00,27.08,27.13,27.03,27.1,9300.0,21.3997,21.4393,21.3602,21.4155,9300.0
2009-04-27 12:40:00,27.12,27.13,27.01,27.01,9400.0,21.4314,21.4393,21.3444,21.3444,9400.0
2009-04-27 12:50:00,27.03,27.1,27.0,27.1,10800.0,21.3602,21.4155,21.3365,21.4155,10800.0
2009-04-27 13:00:00,27.08,27.08,27.0,27.04,11400.0,21.3997,21.3997,21.3365,21.3681,11400.0
2009-04-27 13:10:00,27.05,27.07,27.0,27.02,10600.0,21.376,21.3918,21.3365,21.3523,10600.0
2009-04-27 13:20:00,27.0,27.01,26.96,26.98,25200.0,21.3365,21.3444,21.3049,21.3207,25200.0
2009-04-27 13:30:00,26.98,27.01,26.88,27.0,31000.0,21.3207,21.3444,21.2417,21.3365,31000.0
2009-04-27 13:40:00,26.99,27.11,26.99,27.03,20100.0,21.3286,21.4235,21.3286,21.3602,20100.0
2009-04-27 13:50:00,27.04,27.04,26.91,26.95,7000.0,21.3681,21.3681,21.2654,21.297,7000.0
2009-04-27 14:00:00,26.96,26.96,26.91,26.91,20500.0,21.3049,21.3049,21.2654,21.2654,20500.0
2009-04-27 14:10:00,26.9,26.98,26.9,26.94,17900.0,21.2575,21.3207,21.2575,21.2891,17900.0
2009-04-27 14:20:00,26.94,27.0,26.92,26.98,16200.0,21.2891,21.3365,21.2733,21.3207,16200.0
2009-04-27 14:30:00,26.99,27.1,26.99,27.1,10100.0,21.3286,21.4155,21.3286,21.4155,10100.0
2009-04-27 14:40:00,27.12,27.12,27.02,27.07,7000.0,21.4314,21.4314,21.3523,21.3918,7000.0
2009-04-27 14:50:00,27.09,27.2,27.07,27.12,15600.0,21.4076,21.4946,21.3918,21.4314,15600.0
2009-04-27 15:00:00,27.15,27.16,27.05,27.14,29600.0,21.4551,21.463,21.376,21.4472,29600.0
2009-04-27 15:10:00,27.14,27.29,27.13,27.25,99500.0,21.4472,21.5657,21.4393,21.5341,99500.0
2009-04-27 15:20:00,27.26,27.28,27.03,27.14,54000.0,21.542,21.5578,21.3602,21.4472,54000.0
2009-04-27 15:30:00,27.13,27.16,27.05,27.12,56800.0,21.4393,21.463,21.376,21.4314,56800.0
2009-04-27 15:40:00,27.11,27.26,27.08,27.13,68900.0,21.4235,21.542,21.3997,21.4393,68900.0
2009-04-27 15:50:00,27.1,27.11,26.96,27.03,77200.0,21.4155,21.4235,21.3049,21.3602,77200.0
2009-04-28 09:30:00,26.61,26.61,25.83,26.0,44500.0,21.0283,21.0283,20.4119,20.5463,44500.0
2009-04-28 09:40:00,25.99,26.1,25.47,25.47,52000.0,20.5384,20.6253,20.1275,20.1275,52000.0
2009-04-28 09:50:00,25.47,25.6,25.36,25.54,34000.0,20.1275,20.2302,20.0405,20.1828,34000.0
2009-04-28 10:00:00,25.54,25.82,25.53,25.67,35900.0,20.1828,20.404,20.1749,20.2855,35900.0
2009-04-28 10:10:00,25.68,25.7,25.53,25.69,26200.0,20.2934,20.3092,20.1749,20.3013,26200.0
2009-04-28 10:20:00,25.67,25.84,25.67,25.76,30500.0,20.2855,20.4198,20.2855,20.3566,30500.0
2009-04-28 10:30:00,25.77,25.8,25.67,25.79,20900.0,20.3645,20.3882,20.2855,20.3803,20900.0
2009-04-28 10:40:00,25.8,26.0,25.8,25.82,23300.0,20.3882,20.5463,20.3882,20.404,23300.0
2009-04-28 10:50:00,25.82,25.84,25.64,25.73,29000.0,20.404,20.4198,20.2618,20.3329,29000.0
2009-04-28 11:00:00,25.74,25.84,25.68,25.68,18800.0,20.3408,20.4198,20.2934,20.2934,18800.0
2009-04-28 11:10:00,25.68,25.73,25.57,25.64,27900.0,20.2934,20.3329,20.2065,20.2618,27900.0
2009-04-28 11:20:00,25.64,25.68,25.5,25.5,37700.0,20.2618,20.2934,20.1512,20.1512,37700.0
2009-04-28 11:30:00,25.5,25.72,25.5,25.71,124900.0,20.1512,20.325,20.1512,20.3171,124900.0
2009-04-28 11:40:00,25.7,25.76,25.62,25.65,50500.0,20.3092,20.3566,20.246,20.2697,50500.0
2009-04-28 11:50:00,25.65,25.73,25.64,25.71,15600.0,20.2697,20.3329,20.2618,20.3171,15600.0
2009-04-28 12:00:00,25.72,25.75,25.7,25.74,35700.0,20.325,20.3487,20.3092,20.3408,35700.0
2009-04-28 12:10:00,25.76,25.77,25.75,25.76,8200.0,20.3566,20.3645,20.3487,20.3566,8200.0
2009-04-28 12:20:00,25.76,25.89,25.75,25.84,9000.0,20.3566,20.4594,20.3487,20.4198,9000.0
2009-04-28 12:30:00,25.86,25.89,25.74,25.8,28400.0,20.4356,20.4594,20.3408,20.3882,28400.0
2009-04-28 12:40:00,25.8,25.89,25.79,25.89,20000.0,20.3882,20.4594,20.3803,20.4594,20000.0
2009-04-28 12:50:00,25.89,25.9,25.8,25.8,9400.0,20.4594,20.4673,20.3882,20.3882,9400.0
2009-04-28 13:00:00,25.82,25.84,25.8,25.8,37300.0,20.404,20.4198,20.3882,20.3882,37300.0
2009-04-28 13:10:00,25.8,25.82,25.8,25.8,21600.0,20.3882,20.404,20.3882,20.3882,21600.0
2009-04-28 13:20:00,25.8,25.81,25.69,25.8,48200.0,20.3882,20.3961,20.3013,20.3882,48200.0
2009-04-28 13:30:00,25.79,25.85,25.78,25.8,20300.0,20.3803,20.4277,20.3724,20.3882,20300.0
2009-04-28 13:40:00,25.81,25.84,25.8,25.8,14900.0,20.3961,20.4198,20.3882,20.3882,14900.0
2009-04-28 13:50:00,25.81,25.82,25.75,25.8,23000.0,20.3961,20.404,20.3487,20.3882,23000.0
2009-04-28 14:00:00,25.82,25.96,25.81,25.95,13500.0,20.404,20.5147,20.3961,20.5068,13500.0
2009-04-28 14:10:00,25.96,26.01,25.87,25.87,9900.0,20.5147,20.5542,20.4436,20.4436,9900.0
2009-04-28 14:20:00,25.9,26.09,25.89,26.06,14800.0,20.4673,20.6174,20.4594,20.5937,14800.0
2009-04-28 14:30:00,26.08,26.22,26.06,26.19,9900.0,20.6095,20.7201,20.5937,20.6964,9900.0
2009-04-28 14:40:00,26.2,26.21,25.99,25.99,14100.0,20.7043,20.7122,20.5384,20.5384,14100.0
2009-04-28 14:50:00,26.02,26.15,25.98,26.05,10100.0,20.5621,20.6648,20.5305,20.5858,10100.0
2009-04-28 15:00:00,26.04,26.15,25.97,26.13,28500.0,20.5779,20.6648,20.5226,20.649,28500.0
2009-04-28 15:10:00,26.13,26.19,25.96,26.02,22600.0,20.649,20.6964,20.5147,20.5621,22600.0
2009-04-28 15:20:00,25.98,26.02,25.9,25.9,17300.0,20.5305,20.5621,20.4673,20.4673,17300.0
2009-04-28 15:30:00,25.87,25.95,25.79,25.91,57100.0,20.4436,20.5068,20.3803,20.4752,57100.0
2009-04-28 15:40:00,25.9,25.91,25.76,25.86,30200.0,20.4673,20.4752,20.3566,20.4356,30200.0
2009-04-28 15:50:00,25.87,25.93,25.8,25.84,38300.0,20.4436,20.491,20.3882,20.4198,38300.0
2009-04-29 09:30:00,25.81,25.91,25.57,25.91,49200.0,20.3961,20.4752,20.2065,20.4752,49200.0
2009-04-29 09:40:00,25.91,26.03,25.89,25.97,33900.0,20.4752,20.57,20.4594,20.5226,33900.0
2009-04-29 09:50:00,25.98,26.12,25.98,26.08,26400.0,20.5305,20.6411,20.5305,20.6095,26400.0
2009-04-29 10:00:00,26.09,26.17,25.98,26.17,14500.0,20.6174,20.6806,20.5305,20.6806,14500.0
2009-04-29 10:10:00,26.17,26.18,26.04,26.14,12300.0,20.6806,20.6885,20.5779,20.6569,12300.0
2009-04-29 10:20:00,26.12,26.16,26.07,26.16,17100.0,20.6411,20.6727,20.6016,20.6727,17100.0
2009-04-29 10:30:00,26.14,26.24,26.11,26.24,11700.0,20.6569,20.7359,20.6332,20.7359,11700.0
2009-04-29 10:40:00,26.24,26.34,26.23,26.29,17300.0,20.7359,20.815,20.728,20.7755,17300.0
2009-04-29 10:50:00,26.29,26.3,26.13,26.22,9100.0,20.7755,20.7834,20.649,20.7201,9100.0
2009-04-29 11:00:00,26.2,26.25,26.16,26.18,9400.0,20.7043,20.7438,20.6727,20.6885,9400.0
2009-04-29 11:10:00,26.2,26.26,26.16,26.26,7900.0,20.7043,20.7517,20.6727,20.7517,7900.0
2009-04-29 11:20:00,26.26,26.35,26.23,26.33,6000.0,20.7517,20.8229,20.728,20.8071,6000.0
2009-04-29 11:30:00,26.33,26.33,26.17,26.22,9500.0,20.8071,20.8071,20.6806,20.7201,9500.0
2009-04-29 11:40:00,26.26,26.27,26.22,26.26,4000.0,20.7517,20.7596,20.7201,20.7517,4000.0
2009-04-29 11:50:00,26.27,26.28,26.22,26.23,5200.0,20.7596,20.7676,20.7201,20.728,5200.0
2009-04-29 12:00:00,26.22,26.3,26.22,26.25,8400.0,20.7201,20.7834,20.7201,20.7438,8400.0
2009-04-29 12:10:00,26.28,26.34,26.25,26.27,14500.0,20.7676,20.815,20.7438,20.7596,14500.0
2009-04-29 12:20:00,26.26,26.3,26.22,26.28,6000.0,20.7517,20.7834,20.7201,20.7676,6000.0
2009-04-29 12:30:00,26.3,26.3,26.24,26.25,4100.0,20.7834,20.7834,20.7359,20.7438,4100.0
2009-04-29 12:40:00,26.24,26.29,26.22,26.25,4200.0,20.7359,20.7755,20.7201,20.7438,4200.0
2009-04-29 12:50:00,26.25,26.28,26.25,26.27,2300.0,20.7438,20.7676,20.7438,20.7596,2300.0
2009-04-29 13:00:00,26.28,26.29,26.26,26.28,1900.0,20.7676,20.7755,20.7517,20.7676,1900.0
2009-04-29 13:10:00,26.27,26.28,26.23,26.27,5500.0,20.7596,20.7676,20.728,20.7596,5500.0
2009-04-29 13:20:00,26.29,26.38,26.27,26.36,7700.0,20.7755,20.8466,20.7596,20.8308,7700.0
2009-04-29 13:30:00,26.37,26.39,26.31,26.31,8000.0,20.8387,20.8545,20.7913,20.7913,8000.0
2009-04-29 13:40:00,26.32,26.33,26.29,26.3,5200.0,20.7992,20.8071,20.7755,20.7834,5200.0
2009-04-29 13:50:00,26.3,26.31,26.27,26.29,4300.0,20.7834,20.7913,20.7596,20.7755,4300.0
2009-04-29 14:00:00,26.29,26.33,26.27,26.3,7500.0,20.7755,20.8071,20.7596,20.7834,7500.0
2009-04-29 14:10:00,26.31,26.4,26.17,26.18,21700.0,20.7913,20.8624,20.6806,20.6885,21700.0
2009-04-29 14:20:00,26.21,26.38,26.15,26.33,24900.0,20.7122,20.8466,20.6648,20.8071,24900.0
2009-04-29 14:30:00,26.35,26.54,26.31,26.51,24100.0,20.8229,20.973,20.7913,20.9493,24100.0
2009-04-29 14:40:00,26.54,26.55,26.28,26.32,19800.0,20.973,20.9809,20.7676,20.7992,19800.0
2009-04-29 14:50:00,26.35,26.38,26.28,26.38,13000.0,20.8229,20.8466,20.7676,20.8466,13000.0
2009-04-29 15:00:00,26.4,26.45,26.3,26.4,29200.0,20.8624,20.9019,20.7834,20.8624,29200.0
2009-04-29 15:10:00,26.41,26.46,26.29,26.3,17500.0,20.8703,20.9098,20.7755,20.7834,17500.0
2009-04-29 15:20:00,26.32,26.39,26.11,26.22,17500.0,20.7992,20.8545,20.6332,20.7201,17500.0
2009-04-29 15:30:00,26.22,26.38,26.13,26.36,32300.0,20.7201,20.8466,20.649,20.8308,32300.0
2009-04-29 15:40:00,26.36,26.41,26.15,26.23,49400.0,20.8308,20.8703,20.6648,20.728,49400.0
2009-04-29 15:50:00,26.24,26.33,26.21,26.29,60700.0,20.7359,20.8071,20.7122,20.7755,60700.0
2009-04-30 09:30:00,26.55,27.08,26.41,27.05,16800.0,20.9809,21.3997,20.8703,21.376,16800.0
2009-04-30 09:40:00,27.0,27.19,26.79,26.83,13100.0,21.3365,21.4867,21.1706,21.2022,13100.0
2009-04-30 09:50:00,26.84,26.95,26.8,26.86,12700.0,21.2101,21.297,21.1785,21.2259,12700.0
2009-04-30 10:00:00,26.9,27.24,26.9,27.21,26800.0,21.2575,21.5262,21.2575,21.5025,26800.0
2009-04-30 10:10:00,27.2,27.29,27.2,27.29,12800.0,21.4946,21.5657,21.4946,21.5657,12800.0
2009-04-30 10:20:00,27.29,27.43,27.2,27.36,18100.0,21.5657,21.6763,21.4946,21.621,18100.0
2009-04-30 10:30:00,27.37,27.43,27.3,27.37,19900.0,21.6289,21.6763,21.5736,21.6289,19900.0
2009-04-30 10:40:00,27.37,27.39,27.24,27.34,14300.0,21.6289,21.6447,21.5262,21.6052,14300.0
2009-04-30 10:50:00,27.34,27.59,27.29,27.58,35600.0,21.6052,21.8028,21.5657,21.7949,35600.0
2009-04-30 11:00:00,27.59,27.81,27.58,27.73,39800.0,21.8028,21.9766,21.7949,21.9134,39800.0
2009-04-30 11:10:00,27.72,27.8,27.68,27.76,14500.0,21.9055,21.9687,21.8739,21.9371,14500.0
2009-04-30 11:20:00,27.75,27.77,27.66,27.77,12500.0,21.9292,21.945,21.8581,21.945,12500.0
2009-04-30 11:30:00,27.76,27.78,27.63,27.65,13600.0,21.9371,21.9529,21.8344,21.8502,13600.0
2009-04-30 11:40:00,27.62,27.73,27.62,27.73,9400.0,21.8265,21.9134,21.8265,21.9134,9400.0
2009-04-30 11:50:00,27.73,27.73,27.58,27.61,20000.0,21.9134,21.9134,21.7949,21.8186,20000.0
2009-04-30 12:00:00,27.6,27.66,27.58,27.66,17300.0,21.8107,21.8581,21.7949,21.8581,17300.0
2009-04-30 12:10:00,27.66,27.72,27.62,27.65,13800.0,21.8581,21.9055,21.8265,21.8502,13800.0
2009-04-30 12:20:00,27.65,27.73,27.6,27.72,17300.0,21.8502,21.9134,21.8107,21.9055,17300.0
2009-04-30 12:30:00,27.72,27.73,27.44,27.5,26100.0,21.9055,21.9134,21.6842,21.7316,26100.0
2009-04-30 12:40:00,27.5,27.54,27.28,27.29,23800.0,21.7316,21.7633,21.5578,21.5657,23800.0
2009-04-30 12:50:00,27.28,27.45,27.26,27.45,21800.0,21.5578,21.6921,21.542,21.6921,21800.0
2009-04-30 13:00:00,27.43,27.52,27.33,27.49,36900.0,21.6763,21.7475,21.5973,21.7237,36900.0
2009-04-30 13:10:00,27.46,27.47,27.22,27.24,126600.0,21.7,21.7079,21.5104,21.5262,126600.0
2009-04-30 13:20:00,27.23,27.25,27.12,27.14,12600.0,21.5183,21.5341,21.4314,21.4472,12600.0
2009-04-30 13:30:00,27.13,27.15,27.07,27.09,13600.0,21.4393,21.4551,21.3918,21.4076,13600.0
2009-04-30 13:40:00,27.08,27.14,27.08,27.14,11200.0,21.3997,21.4472,21.3997,21.4472,11200.0
2009-04-30 13:50:00,27.12,27.27,27.1,27.23,10000.0,21.4314,21.5499,21.4155,21.5183,10000.0
2009-04-30 14:00:00,27.21,27.25,27.15,27.15,15600.0,21.5025,21.5341,21.4551,21.4551,15600.0
2009-04-30 14:10:00,27.16,27.26,27.07,27.26,14500.0,21.463,21.542,21.3918,21.542,14500.0
2009-04-30 14:20:00,27.28,27.3,27.21,27.23,8300.0,21.5578,21.5736,21.5025,21.5183,8300.0
2009-04-30 14:30:00,27.25,27.28,27.08,27.15,12200.0,21.5341,21.5578,21.3997,21.4551,12200.0
2009-04-30 14:40:00,27.15,27.17,27.02,27.12,7900.0,21.4551,21.4709,21.3523,21.4314,7900.0
2009-04-30 14:50:00,27.11,27.24,27.07,27.21,11700.0,21.4235,21.5262,21.3918,21.5025,11700.0
2009-04-30 15:00:00,27.21,27.21,26.89,26.94,36400.0,21.5025,21.5025,21.2496,21.2891,36400.0
2009-04-30 15:10:00,26.94,27.03,26.79,26.89,42100.0,21.2891,21.3602,21.1706,21.2496,42100.0
2009-04-30 15:20:00,26.88,26.96,26.83,26.96,42700.0,21.2417,21.3049,21.2022,21.3049,42700.0
2009-04-30 15:30:00,26.98,27.11,26.93,26.97,36100.0,21.3207,21.4235,21.2812,21.3128,36100.0
2009-04-30 15:40:00,26.97,27.05,26.88,26.97,60100.0,21.3128,21.376,21.2417,21.3128,60100.0
2009-04-30 15:50:00,26.97,27.0,26.75,26.8,95900.0,21.3128,21.3365,21.139,21.1785,95900.0
2009-05-01 09:30:00,27.02,27.15,26.67,27.06,46000.0,21.3523,21.4551,21.0757,21.3839,46000.0
2009-05-01 09:40:00,27.05,27.09,26.76,26.96,34100.0,21.376,21.4076,21.1469,21.3049,34100.0
2009-05-01 09:50:00,26.94,27.0,26.8,26.85,14700.0,21.2891,21.3365,21.1785,21.218,14700.0
2009-05-01 10:00:00,26.86,27.06,26.82,26.97,13800.0,21.2259,21.3839,21.1943,21.3128,13800.0
2009-05-01 10:10:00,26.96,27.05,26.8,26.8,12700.0,21.3049,21.376,21.1785,21.1785,12700.0
2009-05-01 10:20:00,26.77,26.83,26.72,26.77,11300.0,21.1548,21.2022,21.1153,21.1548,11300.0
2009-05-01 10:30:00,26.77,26.82,26.75,26.75,61400.0,21.1548,21.1943,21.139,21.139,61400.0
2009-05-01 10:40:00,26.75,26.78,26.74,26.75,14800.0,21.139,21.1627,21.1311,21.139,14800.0
2009-05-01 10:50:00,26.74,26.8,26.72,26.76,22100.0,21.1311,21.1785,21.1153,21.1469,22100.0
2009-05-01 11:00:00,26.76,26.79,26.74,26.77,23100.0,21.1469,21.1706,21.1311,21.1548,23100.0
2009-05-01 11:10:00,26.77,26.87,26.76,26.85,24600.0,21.1548,21.2338,21.1469,21.218,24600.0
2009-05-01 11:20:00,26.84,26.87,26.78,26.78,16800.0,21.2101,21.2338,21.1627,21.1627,16800.0
2009-05-01 11:30:00,26.81,26.82,26.73,26.77,19100.0,21.1864,21.1943,21.1232,21.1548,19100.0
2009-05-01 11:40:00,26.77,26.79,26.73,26.76,11700.0,21.1548,21.1706,21.1232,21.1469,11700.0
2009-05-01 11:50:00,26.77,26.78,26.6,26.63,9900.0,21.1548,21.1627,21.0204,21.0441,9900.0
2009-05-01 12:00:00,26.63,26.75,26.63,26.74,7000.0,21.0441,21.139,21.0441,21.1311,7000.0
2009-05-01 12:10:00,26.73,26.85,26.71,26.81,6900.0,21.1232,21.218,21.1074,21.1864,6900.0
2009-05-01 12:20:00,26.83,26.88,26.77,26.77,4300.0,21.2022,21.2417,21.1548,21.1548,4300.0
2009-05-01 12:30:00,26.76,26.94,26.74,26.94,7300.0,21.1469,21.2891,21.1311,21.2891,7300.0
2009-05-01 12:40:00,26.94,26.98,26.83,26.89,14800.0,21.2891,21.3207,21.2022,21.2496,14800.0
2009-05-01 12:50:00,26.9,27.01,26.85,27.0,7600.0,21.2575,21.3444,21.218,21.3365,7600.0
2009-05-01 13:00:00,26.98,27.01,26.92,26.97,11700.0,21.3207,21.3444,21.2733,21.3128,11700.0
2009-05-01 13:10:00,26.97,27.14,26.97,27.11,9100.0,21.3128,21.4472,21.3128,21.4235,9100.0
2009-05-01 13:20:00,27.11,27.13,27.04,27.08,8600.0,21.4235,21.4393,21.3681,21.3997,8600.0
2009-05-01 13:30:00,27.07,27.17,27.04,27.17,8300.0,21.3918,21.4709,21.3681,21.4709,8300.0
2009-05-01 13:40:00,27.16,27.19,27.1,27.11,5600.0,21.463,21.4867,21.4155,21.4235,5600.0
2009-05-01 13:50:00,27.12,27.12,26.99,27.03,9500.0,21.4314,21.4314,21.3286,21.3602,9500.0
2009-05-01 14:00:00,27.0,27.05,26.93,27.01,21200.0,21.3365,21.376,21.2812,21.3444,21200.0
2009-05-01 14:10:00,27.0,27.04,26.84,26.84,9400.0,21.3365,21.3681,21.2101,21.2101,9400.0
2009-05-01 14:20:00,26.85,26.92,26.83,26.84,17100.0,21.218,21.2733,21.2022,21.2101,17100.0
2009-05-01 14:30:00,26.83,26.84,26.77,26.77,10500.0,21.2022,21.2101,21.1548,21.1548,10500.0
2009-05-01 14:40:00,26.76,26.76,26.7,26.76,17600.0,21.1469,21.1469,21.0995,21.1469,17600.0
2009-05-01 14:50:00,26.76,26.82,26.73,26.8,18300.0,21.1469,21.1943,21.1232,21.1785,18300.0
2009-05-01 15:00:00,26.82,26.93,26.82,26.84,15300.0,21.1943,21.2812,21.1943,21.2101,15300.0
2009-05-01 15:10:00,26.86,26.86,26.74,26.74,25200.0,21.2259,21.2259,21.1311,21.1311,25200.0
2009-05-01 15:20:00,26.75,26.8,26.72,26.74,23200.0,21.139,21.1785,21.1153,21.1311,23200.0
2009-05-01 15:30:00,26.73,26.82,26.64,26.8,25000.0,21.1232,21.1943,21.052,21.1785,25000.0
2009-05-01 15:40:00,26.8,26.89,26.78,26.85,36600.0,21.1785,21.2496,21.1627,21.218,36600.0
2009-05-01 15:50:00,26.84,26.92,26.79,26.91,46800.0,21.2101,21.2733,21.1706,21.2654,46800.0
2009-05-04 09:30:00,27.19,27.6,27.19,27.6,12500.0,21.4867,21.8107,21.4867,21.8107,12500.0
2009-05-04 09:40:00,27.63,27.81,27.63,27.7,16700.0,21.8344,21.9766,21.8344,21.8897,16700.0
2009-05-04 09:50:00,27.7,27.81,27.6,27.8,10000.0,21.8897,21.9766,21.8107,21.9687,10000.0
2009-05-04 10:00:00,27.83,28.04,27.81,28.01,23000.0,21.9924,22.1584,21.9766,22.1347,23000.0
2009-05-04 10:10:00,28.01,28.2,28.0,28.18,10400.0,22.1347,22.2848,22.1268,22.269,10400.0
2009-05-04 10:20:00,28.18,28.28,28.17,28.26,8600.0,22.269,22.348,22.2611,22.3322,8600.0
2009-05-04 10:30:00,28.29,28.41,28.26,28.4,12400.0,22.3559,22.4508,22.3322,22.4429,12400.0
2009-05-04 10:40:00,28.4,28.4,28.23,28.35,15100.0,22.4429,22.4429,22.3085,22.4034,15100.0
2009-05-04 10:50:00,28.37,28.38,28.17,28.2,20600.0,22.4192,22.4271,22.2611,22.2848,20600.0
2009-05-04 11:00:00,28.22,28.36,28.21,28.34,17500.0,22.3006,22.4113,22.2927,22.3954,17500.0
2009-05-04 11:10:00,28.33,28.38,28.23,28.23,21000.0,22.3875,22.4271,22.3085,22.3085,21000.0
2009-05-04 11:20:00,28.23,28.25,28.11,28.16,18200.0,22.3085,22.3243,22.2137,22.2532,18200.0
2009-05-04 11:30:00,28.15,28.17,28.05,28.06,13600.0,22.2453,22.2611,22.1663,22.1742,13600.0
2009-05-04 11:40:00,28.05,28.08,27.91,28.06,18500.0,22.1663,22.19,22.0556,22.1742,18500.0
2009-05-04 11:50:00,28.06,28.09,28.0,28.05,6600.0,22.1742,22.1979,22.1268,22.1663,6600.0
2009-05-04 12:00:00,28.06,28.24,28.06,28.09,25300.0,22.1742,22.3164,22.1742,22.1979,25300.0
2009-05-04 12:10:00,28.11,28.12,27.96,27.96,30000.0,22.2137,22.2216,22.0952,22.0952,30000.0
2009-05-04 12:20:00,27.98,28.05,27.9,27.91,28500.0,22.111,22.1663,22.0477,22.0556,28500.0
2009-05-04 12:30:00,27.95,28.08,27.95,28.03,5700.0,22.0873,22.19,22.0873,22.1505,5700.0
2009-05-04 12:40:00,28.05,28.18,28.04,28.18,5100.0,22.1663,22.269,22.1584,22.269,5100.0
2009-05-04 12:50:00,28.16,28.2,28.13,28.16,12600.0,22.2532,22.2848,22.2295,22.2532,12600.0
2009-05-04 13:00:00,28.17,28.17,28.13,28.14,4000.0,22.2611,22.2611,22.2295,22.2374,4000.0
2009-05-04 13:10:00,28.17,28.18,28.13,28.15,3700.0,22.2611,22.269,22.2295,22.2453,3700.0
2009-05-04 13:20:00,28.14,28.2,28.14,28.17,6600.0,22.2374,22.2848,22.2374,22.2611,6600.0
2009-05-04 13:30:00,28.17,28.28,28.17,28.26,8800.0,22.2611,22.348,22.2611,22.3322,8800.0
2009-05-04 13:40:00,28.25,28.29,28.24,28.27,5400.0,22.3243,22.3559,22.3164,22.3401,5400.0
2009-05-04 13:50:00,28.25,28.27,28.22,28.25,4400.0,22.3243,22.3401,22.3006,22.3243,4400.0
2009-05-04 14:00:00,28.27,28.32,28.2,28.2,8700.0,22.3401,22.3796,22.2848,22.2848,8700.0
2009-05-04 14:10:00,28.21,28.29,28.19,28.29,6000.0,22.2927,22.3559,22.2769,22.3559,6000.0
2009-05-04 14:20:00,28.29,28.37,28.29,28.34,9400.0,22.3559,22.4192,22.3559,22.3954,9400.0
2009-05-04 14:30:00,28.35,28.37,28.32,28.34,18300.0,22.4034,22.4192,22.3796,22.3954,18300.0
2009-05-04 14:40:00,28.35,28.4,28.33,28.35,10700.0,22.4034,22.4429,22.3875,22.4034,10700.0
2009-05-04 14:50:00,28.35,28.35,28.19,28.23,16100.0,22.4034,22.4034,22.2769,22.3085,16100.0
2009-05-04 15:00:00,28.26,28.3,28.23,28.25,17400.0,22.3322,22.3638,22.3085,22.3243,17400.0
2009-05-04 15:10:00,28.28,28.28,28.21,28.24,24700.0,22.348,22.348,22.2927,22.3164,24700.0
2009-05-04 15:20:00,28.25,28.25,28.19,28.23,23700.0,22.3243,22.3243,22.2769,22.3085,23700.0
2009-05-04 15:30:00,28.24,28.29,28.15,28.17,29300.0,22.3164,22.3559,22.2453,22.2611,29300.0
2009-05-04 15:40:00,28.19,28.33,28.16,28.27,36800.0,22.2769,22.3875,22.2532,22.3401,36800.0
2009-05-04 15:50:00,28.27,28.39,28.27,28.38,56900.0,22.3401,22.435,22.3401,22.4271,56900.0
2009-05-05 09:30:00,28.37,28.61,28.27,28.59,10400.0,22.4192,22.6088,22.3401,22.593,10400.0
2009-05-05 09:40:00,28.5,28.51,28.07,28.11,24600.0,22.5219,22.5298,22.1821,22.2137,24600.0
2009-05-05 09:50:00,28.17,28.19,28.1,28.15,18600.0,22.2611,22.2769,22.2058,22.2453,18600.0
2009-05-05 10:00:00,28.21,28.31,28.09,28.13,22500.0,22.2927,22.3717,22.1979,22.2295,22500.0
2009-05-05 10:10:00,28.15,28.27,28.11,28.19,9700.0,22.2453,22.3401,22.2137,22.2769,9700.0
2009-05-05 10:20:00,28.21,28.21,28.0,28.1,11300.0,22.2927,22.2927,22.1268,22.2058,11300.0
2009-05-05 10:30:00,28.11,28.11,27.88,27.88,8600.0,22.2137,22.2137,22.0319,22.0319,8600.0
2009-05-05 10:40:00,27.88,27.91,27.83,27.85,8800.0,22.0319,22.0556,21.9924,22.0082,8800.0
2009-05-05 10:50:00,27.85,27.85,27.8,27.8,18300.0,22.0082,22.0082,21.9687,21.9687,18300.0
2009-05-05 11:00:00,27.8,27.83,27.73,27.81,14200.0,21.9687,21.9924,21.9134,21.9766,14200.0
2009-05-05 11:10:00,27.81,27.85,27.75,27.76,4700.0,21.9766,22.0082,21.9292,21.9371,4700.0
2009-05-05 11:20:00,27.76,27.91,27.74,27.89,27700.0,21.9371,22.0556,21.9213,22.0398,27700.0
2009-05-05 11:30:00,27.89,28.1,27.89,27.99,16000.0,22.0398,22.2058,22.0398,22.1189,16000.0
2009-05-05 11:40:00,27.99,28.09,27.99,28.05,7500.0,22.1189,22.1979,22.1189,22.1663,7500.0
2009-05-05 11:50:00,28.04,28.04,27.86,27.89,12600.0,22.1584,22.1584,22.0161,22.0398,12600.0
2009-05-05 12:00:00,27.89,27.97,27.86,27.93,7400.0,22.0398,22.1031,22.0161,22.0714,7400.0
2009-05-05 12:10:00,27.94,27.98,27.94,27.98,2900.0,22.0794,22.111,22.0794,22.111,2900.0
2009-05-05 12:20:00,27.98,28.01,27.94,27.96,3400.0,22.111,22.1347,22.0794,22.0952,3400.0
2009-05-05 12:30:00,27.96,27.96,27.89,27.9,9200.0,22.0952,22.0952,22.0398,22.0477,9200.0
2009-05-05 12:40:00,27.9,27.9,27.85,27.89,5500.0,22.0477,22.0477,22.0082,22.0398,5500.0
2009-05-05 12:50:00,27.89,27.93,27.85,27.88,3800.0,22.0398,22.0714,22.0082,22.0319,3800.0
2009-05-05 13:00:00,27.87,27.95,27.82,27.89,9100.0,22.024,22.0873,21.9845,22.0398,9100.0
2009-05-05 13:10:00,27.91,27.91,27.79,27.82,6600.0,22.0556,22.0556,21.9608,21.9845,6600.0
2009-05-05 13:20:00,27.86,27.89,27.84,27.86,8800.0,22.0161,22.0398,22.0003,22.0161,8800.0
2009-05-05 13:30:00,27.86,27.9,27.82,27.88,5500.0,22.0161,22.0477,21.9845,22.0319,5500.0
2009-05-05 13:40:00,27.88,27.91,27.83,27.89,9100.0,22.0319,22.0556,21.9924,22.0398,9100.0
2009-05-05 13:50:00,27.91,27.93,27.84,27.87,5300.0,22.0556,22.0714,22.0003,22.024,5300.0
2009-05-05 14:00:00,27.84,27.89,27.84,27.87,6500.0,22.0003,22.0398,22.0003,22.024,6500.0
2009-05-05 14:10:00,27.87,27.96,27.87,27.89,22900.0,22.024,22.0952,22.024,22.0398,22900.0
2009-05-05 14:20:00,27.92,27.93,27.79,27.81,12600.0,22.0635,22.0714,21.9608,21.9766,12600.0
2009-05-05 14:30:00,27.81,27.87,27.77,27.85,10100.0,21.9766,22.024,21.945,22.0082,10100.0
2009-05-05 14:40:00,27.85,27.91,27.82,27.9,10400.0,22.0082,22.0556,21.9845,22.0477,10400.0
2009-05-05 14:50:00,27.9,27.93,27.86,27.86,13400.0,22.0477,22.0714,22.0161,22.0161,13400.0
2009-05-05 15:00:00,27.85,27.97,27.85,27.97,24600.0,22.0082,22.1031,22.0082,22.1031,24600.0
2009-05-05 15:10:00,27.97,27.97,27.81,27.89,29200.0,22.1031,22.1031,21.9766,22.0398,29200.0
2009-05-05 15:20:00,27.9,27.98,27.83,27.96,25000.0,22.0477,22.111,21.9924,22.0952,25000.0
2009-05-05 15:30:00,27.95,28.03,27.94,27.96,31800.0,22.0873,22.1505,22.0794,22.0952,31800.0
2009-05-05 15:40:00,27.95,28.05,27.92,28.01,38700.0,22.0873,22.1663,22.0635,22.1347,38700.0
2009-05-05 15:50:00,28.01,28.05,27.86,27.94,35800.0,22.1347,22.1663,22.0161,22.0794,35800.0
2009-05-06 09:30:00,28.43,28.44,28.08,28.08,5300.0,22.4666,22.4745,22.19,22.19,5300.0
2009-05-06 09:40:00,28.11,28.11,27.91,27.95,16400.0,22.2137,22.2137,22.0556,22.0873,16400.0
2009-05-06 09:50:00,27.94,27.96,27.79,27.8,32700.0,22.0794,22.0952,21.9608,21.9687,32700.0
2009-05-06 10:00:00,27.8,27.8,27.61,27.67,32300.0,21.9687,21.9687,21.8186,21.866,32300.0
2009-05-06 10:10:00,27.66,27.71,27.5,27.71,42000.0,21.8581,21.8976,21.7316,21.8976,42000.0
2009-05-06 10:20:00,27.7,27.75,27.59,27.61,72700.0,21.8897,21.9292,21.8028,21.8186,72700.0
2009-05-06 10:30:00,27.63,27.86,27.62,27.86,12100.0,21.8344,22.0161,21.8265,22.0161,12100.0
2009-05-06 10:40:00,27.86,27.92,27.78,27.82,97600.0,22.0161,22.0635,21.9529,21.9845,97600.0
2009-05-06 10:50:00,27.85,27.91,27.81,27.9,7500.0,22.0082,22.0556,21.9766,22.0477,7500.0
2009-05-06 11:00:00,27.88,27.91,27.8,27.83,12400.0,22.0319,22.0556,21.9687,21.9924,12400.0
2009-05-06 11:10:00,27.83,27.85,27.66,27.66,7200.0,21.9924,22.0082,21.8581,21.8581,7200.0
2009-05-06 11:20:00,27.67,27.73,27.64,27.73,4000.0,21.866,21.9134,21.8423,21.9134,4000.0
2009-05-06 11:30:00,27.74,27.83,27.68,27.8,4600.0,21.9213,21.9924,21.8739,21.9687,4600.0
2009-05-06 11:40:00,27.78,27.8,27.75,27.75,4300.0,21.9529,21.9687,21.9292,21.9292,4300.0
2009-05-06 11:50:00,27.77,27.8,27.69,27.79,7700.0,21.945,21.9687,21.8818,21.9608,7700.0
2009-05-06 12:00:00,27.79,27.81,27.75,27.76,10100.0,21.9608,21.9766,21.9292,21.9371,10100.0
2009-05-06 12:10:00,27.77,27.86,27.77,27.85,17800.0,21.945,22.0161,21.945,22.0082,17800.0
2009-05-06 12:20:00,27.83,27.89,27.81,27.88,8300.0,21.9924,22.0398,21.9766,22.0319,8300.0
2009-05-06 12:30:00,27.87,27.87,27.6,27.66,57400.0,22.024,22.024,21.8107,21.8581,57400.0
2009-05-06 12:40:00,27.67,27.71,27.61,27.71,1400.0,21.866,21.8976,21.8186,21.8976,1400.0
2009-05-06 12:50:00,27.71,27.77,27.64,27.65,3200.0,21.8976,21.945,21.8423,21.8502,3200.0
2009-05-06 13:00:00,27.65,27.65,27.45,27.45,10300.0,21.8502,21.8502,21.6921,21.6921,10300.0
2009-05-06 13:10:00,27.45,27.52,27.43,27.52,11700.0,21.6921,21.7475,21.6763,21.7475,11700.0
2009-05-06 13:20:00,27.49,27.53,27.36,27.37,19400.0,21.7237,21.7554,21.621,21.6289,19400.0
2009-05-06 13:30:00,27.33,27.44,27.29,27.44,3900.0,21.5973,21.6842,21.5657,21.6842,3900.0
2009-05-06 13:40:00,27.41,27.46,27.36,27.46,3900.0,21.6605,21.7,21.621,21.7,3900.0
2009-05-06 13:50:00,27.46,27.63,27.45,27.63,16100.0,21.7,21.8344,21.6921,21.8344,16100.0
2009-05-06 14:00:00,27.65,27.7,27.65,27.65,4500.0,21.8502,21.8897,21.8502,21.8502,4500.0
2009-05-06 14:10:00,27.66,27.73,27.64,27.71,5000.0,21.8581,21.9134,21.8423,21.8976,5000.0
2009-05-06 14:20:00,27.72,27.89,27.72,27.88,8400.0,21.9055,22.0398,21.9055,22.0319,8400.0
2009-05-06 14:30:00,27.88,27.88,27.81,27.85,8100.0,22.0319,22.0319,21.9766,22.0082,8100.0
2009-05-06 14:40:00,27.85,27.86,27.7,27.77,17800.0,22.0082,22.0161,21.8897,21.945,17800.0
2009-05-06 14:50:00,27.79,27.79,27.67,27.71,8200.0,21.9608,21.9608,21.866,21.8976,8200.0
2009-05-06 15:00:00,27.71,27.76,27.69,27.75,11500.0,21.8976,21.9371,21.8818,21.9292,11500.0
2009-05-06 15:10:00,27.73,27.75,27.66,27.66,11600.0,21.9134,21.9292,21.8581,21.8581,11600.0
2009-05-06 15:20:00,27.66,27.66,27.49,27.54,22800.0,21.8581,21.8581,21.7237,21.7633,22800.0
2009-05-06 15:30:00,27.55,27.7,27.52,27.52,43100.0,21.7712,21.8897,21.7475,21.7475,43100.0
2009-05-06 15:40:00,27.54,27.78,27.53,27.78,88400.0,21.7633,21.9529,21.7554,21.9529,88400.0
2009-05-06 15:50:00,27.76,27.85,27.6,27.65,54000.0,21.9371,22.0082,21.8107,21.8502,54000.0
2009-05-07 09:30:00,28.31,28.31,28.04,28.18,7300.0,22.3717,22.3717,22.1584,22.269,7300.0
2009-05-07 09:40:00,28.16,28.16,27.7,27.74,9200.0,22.2532,22.2532,21.8897,21.9213,9200.0
2009-05-07 09:50:00,27.7,27.78,27.54,27.6,15600.0,21.8897,21.9529,21.7633,21.8107,15600.0
2009-05-07 10:00:00,27.58,27.6,27.16,27.27,23600.0,21.7949,21.8107,21.463,21.5499,23600.0
2009-05-07 10:10:00,27.25,27.25,27.05,27.16,7800.0,21.5341,21.5341,21.376,21.463,7800.0
2009-05-07 10:20:00,27.16,27.19,26.96,27.0,6500.0,21.463,21.4867,21.3049,21.3365,6500.0
2009-05-07 10:30:00,27.0,27.07,26.87,27.07,12600.0,21.3365,21.3918,21.2338,21.3918,12600.0
2009-05-07 10:40:00,27.08,27.14,26.99,27.14,10100.0,21.3997,21.4472,21.3286,21.4472,10100.0
2009-05-07 10:50:00,27.14,27.2,27.12,27.12,4400.0,21.4472,21.4946,21.4314,21.4314,4400.0
2009-05-07 11:00:00,27.09,27.15,26.88,26.89,14500.0,21.4076,21.4551,21.2417,21.2496,14500.0
2009-05-07 11:10:00,26.88,26.9,26.72,26.8,16900.0,21.2417,21.2575,21.1153,21.1785,16900.0
2009-05-07 11:20:00,26.81,26.83,26.73,26.8,6100.0,21.1864,21.2022,21.1232,21.1785,6100.0
2009-05-07 11:30:00,26.8,26.92,26.77,26.89,7700.0,21.1785,21.2733,21.1548,21.2496,7700.0
2009-05-07 11:40:00,26.88,26.93,26.84,26.85,4800.0,21.2417,21.2812,21.2101,21.218,4800.0
2009-05-07 11:50:00,26.86,26.98,26.83,26.94,14100.0,21.2259,21.3207,21.2022,21.2891,14100.0
2009-05-07 12:00:00,26.92,26.97,26.7,26.72,33900.0,21.2733,21.3128,21.0995,21.1153,33900.0
2009-05-07 12:10:00,26.73,26.8,26.69,26.73,9300.0,21.1232,21.1785,21.0915,21.1232,9300.0
2009-05-07 12:20:00,26.74,26.79,26.73,26.76,10800.0,21.1311,21.1706,21.1232,21.1469,10800.0
2009-05-07 12:30:00,26.76,26.81,26.75,26.79,5200.0,21.1469,21.1864,21.139,21.1706,5200.0
2009-05-07 12:40:00,26.78,26.86,26.78,26.84,31800.0,21.1627,21.2259,21.1627,21.2101,31800.0
2009-05-07 12:50:00,26.85,26.85,26.81,26.82,13400.0,21.218,21.218,21.1864,21.1943,13400.0
2009-05-07 13:00:00,26.82,26.82,26.76,26.8,17100.0,21.1943,21.1943,21.1469,21.1785,17100.0
2009-05-07 13:10:00,26.8,26.81,26.68,26.73,7900.0,21.1785,21.1864,21.0836,21.1232,7900.0
2009-05-07 13:20:00,26.73,26.76,26.71,26.72,8600.0,21.1232,21.1469,21.1074,21.1153,8600.0
2009-05-07 13:30:00,26.73,26.73,26.62,26.66,6300.0,21.1232,21.1232,21.0362,21.0678,6300.0
2009-05-07 13:40:00,26.65,26.65,26.5,26.55,7800.0,21.0599,21.0599,20.9414,20.9809,7800.0
2009-05-07 13:50:00,26.53,26.58,26.43,26.58,7800.0,20.9651,21.0046,20.8861,21.0046,7800.0
2009-05-07 14:00:00,26.58,26.62,26.56,26.57,8900.0,21.0046,21.0362,20.9888,20.9967,8900.0
2009-05-07 14:10:00,26.56,26.56,26.34,26.38,26400.0,20.9888,20.9888,20.815,20.8466,26400.0
2009-05-07 14:20:00,26.37,26.48,26.36,26.48,12900.0,20.8387,20.9256,20.8308,20.9256,12900.0
2009-05-07 14:30:00,26.47,26.51,26.43,26.45,10200.0,20.9177,20.9493,20.8861,20.9019,10200.0
2009-05-07 14:40:00,26.45,26.49,26.4,26.47,7700.0,20.9019,20.9335,20.8624,20.9177,7700.0
2009-05-07 14:50:00,26.5,26.54,26.36,26.45,9700.0,20.9414,20.973,20.8308,20.9019,9700.0
2009-05-07 15:00:00,26.43,26.55,26.29,26.36,32300.0,20.8861,20.9809,20.7755,20.8308,32300.0
2009-05-07 15:10:00,26.4,26.41,26.31,26.41,13300.0,20.8624,20.8703,20.7913,20.8703,13300.0
2009-05-07 15:20:00,26.41,26.49,26.36,26.46,16400.0,20.8703,20.9335,20.8308,20.9098,16400.0
2009-05-07 15:30:00,26.46,26.46,26.25,26.42,28000.0,20.9098,20.9098,20.7438,20.8782,28000.0
2009-05-07 15:40:00,26.4,26.6,26.38,26.59,31300.0,20.8624,21.0204,20.8466,21.0125,31300.0
2009-05-07 15:50:00,26.61,26.71,26.52,26.54,40600.0,21.0283,21.1074,20.9572,20.973,40600.0
2009-05-08 09:30:00,26.87,27.31,26.87,27.29,5800.0,21.2338,21.5815,21.2338,21.5657,5800.0
2009-05-08 09:40:00,27.3,27.46,27.22,27.45,11400.0,21.5736,21.7,21.5104,21.6921,11400.0
2009-05-08 09:50:00,27.46,27.5,27.37,27.42,8900.0,21.7,21.7316,21.6289,21.6684,8900.0
2009-05-08 10:00:00,27.39,27.39,27.05,27.15,10600.0,21.6447,21.6447,21.376,21.4551,10600.0
2009-05-08 10:10:00,27.13,27.17,26.87,26.96,7200.0,21.4393,21.4709,21.2338,21.3049,7200.0
2009-05-08 10:20:00,26.96,26.99,26.79,26.89,3600.0,21.3049,21.3286,21.1706,21.2496,3600.0
2009-05-08 10:30:00,26.89,27.04,26.87,26.95,7800.0,21.2496,21.3681,21.2338,21.297,7800.0
2009-05-08 10:40:00,26.97,27.11,26.97,27.08,7400.0,21.3128,21.4235,21.3128,21.3997,7400.0
2009-05-08 10:50:00,27.07,27.15,26.98,27.06,11700.0,21.3918,21.4551,21.3207,21.3839,11700.0
2009-05-08 11:00:00,27.14,27.25,27.14,27.18,7100.0,21.4472,21.5341,21.4472,21.4788,7100.0
2009-05-08 11:10:00,27.17,27.25,27.13,27.24,2200.0,21.4709,21.5341,21.4393,21.5262,2200.0
2009-05-08 11:20:00,27.25,27.25,27.12,27.12,3000.0,21.5341,21.5341,21.4314,21.4314,3000.0
2009-05-08 11:30:00,27.13,27.18,27.11,27.16,6500.0,21.4393,21.4788,21.4235,21.463,6500.0
2009-05-08 11:40:00,27.14,27.22,27.12,27.2,4800.0,21.4472,21.5104,21.4314,21.4946,4800.0
2009-05-08 11:50:00,27.22,27.3,27.22,27.3,4000.0,21.5104,21.5736,21.5104,21.5736,4000.0
2009-05-08 12:00:00,27.28,27.42,27.25,27.42,32800.0,21.5578,21.6684,21.5341,21.6684,32800.0
2009-05-08 12:10:00,27.4,27.53,27.39,27.53,5500.0,21.6526,21.7554,21.6447,21.7554,5500.0
2009-05-08 12:20:00,27.56,27.57,27.45,27.48,4900.0,21.7791,21.787,21.6921,21.7158,4900.0
2009-05-08 12:30:00,27.48,27.5,27.42,27.5,5100.0,21.7158,21.7316,21.6684,21.7316,5100.0
2009-05-08 12:40:00,27.5,27.52,27.33,27.34,6900.0,21.7316,21.7475,21.5973,21.6052,6900.0
2009-05-08 12:50:00,27.35,27.46,27.33,27.45,5700.0,21.6131,21.7,21.5973,21.6921,5700.0
2009-05-08 13:00:00,27.46,27.48,27.38,27.42,4800.0,21.7,21.7158,21.6368,21.6684,4800.0
2009-05-08 13:10:00,27.4,27.49,27.39,27.44,3700.0,21.6526,21.7237,21.6447,21.6842,3700.0
2009-05-08 13:20:00,27.45,27.51,27.45,27.45,15300.0,21.6921,21.7395,21.6921,21.6921,15300.0
2009-05-08 13:30:00,27.42,27.49,27.38,27.47,7200.0,21.6684,21.7237,21.6368,21.7079,7200.0
2009-05-08 13:40:00,27.49,27.56,27.43,27.54,4400.0,21.7237,21.7791,21.6763,21.7633,4400.0
2009-05-08 13:50:00,27.54,27.54,27.44,27.44,11200.0,21.7633,21.7633,21.6842,21.6842,11200.0
2009-05-08 14:00:00,27.43,27.63,27.43,27.59,6900.0,21.6763,21.8344,21.6763,21.8028,6900.0
2009-05-08 14:10:00,27.61,27.8,27.61,27.8,7800.0,21.8186,21.9687,21.8186,21.9687,7800.0
2009-05-08 14:20:00,27.79,27.82,27.76,27.76,5800.0,21.9608,21.9845,21.9371,21.9371,5800.0
2009-05-08 14:30:00,27.75,27.81,27.75,27.77,4700.0,21.9292,21.9766,21.9292,21.945,4700.0
2009-05-08 14:40:00,27.75,27.82,27.71,27.82,9200.0,21.9292,21.9845,21.8976,21.9845,9200.0
2009-05-08 14:50:00,27.84,27.86,27.79,27.8,5100.0,22.0003,22.0161,21.9608,21.9687,5100.0
2009-05-08 15:00:00,27.79,27.82,27.61,27.69,10400.0,21.9608,21.9845,21.8186,21.8818,10400.0
2009-05-08 15:10:00,27.69,27.74,27.58,27.62,11300.0,21.8818,21.9213,21.7949,21.8265,11300.0
2009-05-08 15:20:00,27.63,27.76,27.62,27.68,11600.0,21.8344,21.9371,21.8265,21.8739,11600.0
2009-05-08 15:30:00,27.68,27.71,27.55,27.56,15200.0,21.8739,21.8976,21.7712,21.7791,15200.0
2009-05-08 15:40:00,27.54,27.73,27.54,27.66,23300.0,21.7633,21.9134,21.7633,21.8581,23300.0
2009-05-08 15:50:00,27.64,27.78,27.56,27.71,29300.0,21.8423,21.9529,21.7791,21.8976,29300.0
2009-05-11 09:30:00,27.1,27.23,26.96,26.97,7100.0,21.4155,21.5183,21.3049,21.3128,7100.0
2009-05-11 09:40:00,27.01,27.05,26.62,26.63,12900.0,21.3444,21.376,21.0362,21.0441,12900.0
2009-05-11 09:50:00,26.62,26.81,26.62,26.77,13100.0,21.0362,21.1864,21.0362,21.1548,13100.0
2009-05-11 10:00:00,26.79,26.98,26.76,26.88,13500.0,21.1706,21.3207,21.1469,21.2417,13500.0
2009-05-11 10:10:00,26.92,27.19,26.88,27.15,6400.0,21.2733,21.4867,21.2417,21.4551,6400.0
2009-05-11 10:20:00,27.19,27.3,27.11,27.13,6600.0,21.4867,21.5736,21.4235,21.4393,6600.0
2009-05-11 10:30:00,27.12,27.32,27.01,27.23,6000.0,21.4314,21.5894,21.3444,21.5183,6000.0
2009-05-11 10:40:00,27.23,27.37,27.23,27.29,6600.0,21.5183,21.6289,21.5183,21.5657,6600.0
2009-05-11 10:50:00,27.34,27.36,27.23,27.3,8700.0,21.6052,21.621,21.5183,21.5736,8700.0
2009-05-11 11:00:00,27.26,27.3,27.15,27.22,6900.0,21.542,21.5736,21.4551,21.5104,6900.0
2009-05-11 11:10:00,27.22,27.36,27.2,27.3,28100.0,21.5104,21.621,21.4946,21.5736,28100.0
2009-05-11 11:20:00,27.3,27.3,27.09,27.1,3400.0,21.5736,21.5736,21.4076,21.4155,3400.0
2009-05-11 11:30:00,27.1,27.1,26.9,26.93,7100.0,21.4155,21.4155,21.2575,21.2812,7100.0
2009-05-11 11:40:00,26.93,26.93,26.82,26.89,11700.0,21.2812,21.2812,21.1943,21.2496,11700.0
2009-05-11 11:50:00,26.88,26.92,26.82,26.84,10100.0,21.2417,21.2733,21.1943,21.2101,10100.0
2009-05-11 12:00:00,26.8,26.89,26.74,26.84,12800.0,21.1785,21.2496,21.1311,21.2101,12800.0
2009-05-11 12:10:00,26.83,26.96,26.83,26.96,4100.0,21.2022,21.3049,21.2022,21.3049,4100.0
2009-05-11 12:20:00,26.95,26.97,26.91,26.96,4400.0,21.297,21.3128,21.2654,21.3049,4400.0
2009-05-11 12:30:00,26.93,26.98,26.92,26.98,2900.0,21.2812,21.3207,21.2733,21.3207,2900.0
2009-05-11 12:40:00,27.01,27.01,26.96,26.97,3100.0,21.3444,21.3444,21.3049,21.3128,3100.0
2009-05-11 12:50:00,26.93,26.97,26.91,26.92,3900.0,21.2812,21.3128,21.2654,21.2733,3900.0
2009-05-11 13:00:00,26.92,26.94,26.79,26.84,8200.0,21.2733,21.2891,21.1706,21.2101,8200.0
2009-05-11 13:10:00,26.87,26.98,26.87,26.96,4700.0,21.2338,21.3207,21.2338,21.3049,4700.0
2009-05-11 13:20:00,26.98,26.98,26.8,26.84,11800.0,21.3207,21.3207,21.1785,21.2101,11800.0
2009-05-11 13:30:00,26.83,26.97,26.79,26.97,8000.0,21.2022,21.3128,21.1706,21.3128,8000.0
2009-05-11 13:40:00,26.94,27.0,26.93,26.98,4900.0,21.2891,21.3365,21.2812,21.3207,4900.0
2009-05-11 13:50:00,26.98,27.03,26.94,26.98,4700.0,21.3207,21.3602,21.2891,21.3207,4700.0
2009-05-11 14:00:00,26.96,26.96,26.89,26.9,4200.0,21.3049,21.3049,21.2496,21.2575,4200.0
2009-05-11 14:10:00,26.91,26.97,26.89,26.95,6500.0,21.2654,21.3128,21.2496,21.297,6500.0
2009-05-11 14:20:00,26.93,26.99,26.9,26.96,7900.0,21.2812,21.3286,21.2575,21.3049,7900.0
2009-05-11 14:30:00,26.97,27.1,26.97,26.99,6200.0,21.3128,21.4155,21.3128,21.3286,6200.0
2009-05-11 14:40:00,26.99,27.07,26.98,27.05,4300.0,21.3286,21.3918,21.3207,21.376,4300.0
2009-05-11 14:50:00,27.07,27.08,26.96,26.99,13500.0,21.3918,21.3997,21.3049,21.3286,13500.0
2009-05-11 15:00:00,26.99,27.0,26.89,26.93,7500.0,21.3286,21.3365,21.2496,21.2812,7500.0
2009-05-11 15:10:00,26.98,26.98,26.88,26.9,9100.0,21.3207,21.3207,21.2417,21.2575,9100.0
2009-05-11 15:20:00,26.9,26.92,26.79,26.89,8200.0,21.2575,21.2733,21.1706,21.2496,8200.0
2009-05-11 15:30:00,26.87,26.89,26.79,26.79,11500.0,21.2338,21.2496,21.1706,21.1706,11500.0
2009-05-11 15:40:00,26.78,26.86,26.77,26.83,26100.0,21.1627,21.2259,21.1548,21.2022,26100.0
2009-05-11 15:50:00,26.83,26.94,26.77,26.83,27100.0,21.2022,21.2891,21.1548,21.2022,27100.0
2009-05-12 09:30:00,27.06,27.19,26.74,26.74,8300.0,21.3839,21.4867,21.1311,21.1311,8300.0
2009-05-12 09:40:00,26.72,26.75,26.51,26.52,6500.0,21.1153,21.139,20.9493,20.9572,6500.0
2009-05-12 09:50:00,26.52,26.64,26.46,26.64,8800.0,20.9572,21.052,20.9098,21.052,8800.0
2009-05-12 10:00:00,26.64,26.67,26.53,26.57,9100.0,21.052,21.0757,20.9651,20.9967,9100.0
2009-05-12 10:10:00,26.55,26.55,26.37,26.37,4500.0,20.9809,20.9809,20.8387,20.8387,4500.0
2009-05-12 10:20:00,26.38,26.59,26.38,26.59,8600.0,20.8466,21.0125,20.8466,21.0125,8600.0
2009-05-12 10:30:00,26.54,26.58,26.45,26.53,32400.0,20.973,21.0046,20.9019,20.9651,32400.0
2009-05-12 10:40:00,26.52,26.69,26.49,26.67,17400.0,20.9572,21.0915,20.9335,21.0757,17400.0
2009-05-12 10:50:00,26.67,26.67,26.53,26.66,8700.0,21.0757,21.0757,20.9651,21.0678,8700.0
2009-05-12 11:00:00,26.67,26.72,26.59,26.6,16400.0,21.0757,21.1153,21.0125,21.0204,16400.0
2009-05-12 11:10:00,26.6,26.63,26.5,26.58,27000.0,21.0204,21.0441,20.9414,21.0046,27000.0
2009-05-12 11:20:00,26.6,26.61,26.48,26.59,17500.0,21.0204,21.0283,20.9256,21.0125,17500.0
2009-05-12 11:30:00,26.6,26.67,26.56,26.65,11900.0,21.0204,21.0757,20.9888,21.0599,11900.0
2009-05-12 11:40:00,26.65,26.66,26.54,26.54,9500.0,21.0599,21.0678,20.973,20.973,9500.0
2009-05-12 11:50:00,26.53,26.57,26.49,26.57,5500.0,20.9651,20.9967,20.9335,20.9967,5500.0
2009-05-12 12:00:00,26.57,26.67,26.54,26.58,7800.0,20.9967,21.0757,20.973,21.0046,7800.0
2009-05-12 12:10:00,26.59,26.63,26.56,26.59,15200.0,21.0125,21.0441,20.9888,21.0125,15200.0
2009-05-12 12:20:00,26.59,26.69,26.55,26.65,7200.0,21.0125,21.0915,20.9809,21.0599,7200.0
2009-05-12 12:30:00,26.68,26.72,26.57,26.63,11400.0,21.0836,21.1153,20.9967,21.0441,11400.0
2009-05-12 12:40:00,26.6,26.61,26.55,26.56,6000.0,21.0204,21.0283,20.9809,20.9888,6000.0
2009-05-12 12:50:00,26.55,26.56,26.36,26.41,7700.0,20.9809,20.9888,20.8308,20.8703,7700.0
2009-05-12 13:00:00,26.41,26.44,26.36,26.36,6100.0,20.8703,20.894,20.8308,20.8308,6100.0
2009-05-12 13:10:00,26.38,26.41,26.31,26.39,10700.0,20.8466,20.8703,20.7913,20.8545,10700.0
2009-05-12 13:20:00,26.4,26.4,26.37,26.37,9300.0,20.8624,20.8624,20.8387,20.8387,9300.0
2009-05-12 13:30:00,26.36,26.45,26.28,26.41,42900.0,20.8308,20.9019,20.7676,20.8703,42900.0
2009-05-12 13:40:00,26.41,26.42,26.24,26.28,11900.0,20.8703,20.8782,20.7359,20.7676,11900.0
2009-05-12 13:50:00,26.27,26.28,26.2,26.21,4800.0,20.7596,20.7676,20.7043,20.7122,4800.0
2009-05-12 14:00:00,26.2,26.24,26.15,26.23,11700.0,20.7043,20.7359,20.6648,20.728,11700.0
2009-05-12 14:10:00,26.24,26.29,26.22,26.23,15300.0,20.7359,20.7755,20.7201,20.728,15300.0
2009-05-12 14:20:00,26.23,26.3,26.2,26.3,39000.0,20.728,20.7834,20.7043,20.7834,39000.0
2009-05-12 14:30:00,26.28,26.49,26.25,26.49,15700.0,20.7676,20.9335,20.7438,20.9335,15700.0
2009-05-12 14:40:00,26.49,26.56,26.43,26.45,11300.0,20.9335,20.9888,20.8861,20.9019,11300.0
2009-05-12 14:50:00,26.47,26.56,26.46,26.5,25900.0,20.9177,20.9888,20.9098,20.9414,25900.0
2009-05-12 15:00:00,26.5,26.67,26.5,26.65,19100.0,20.9414,21.0757,20.9414,21.0599,19100.0
2009-05-12 15:10:00,26.63,26.75,26.56,26.73,10800.0,21.0441,21.139,20.9888,21.1232,10800.0
2009-05-12 15:20:00,26.69,26.94,26.68,26.82,12800.0,21.0915,21.2891,21.0836,21.1943,12800.0
2009-05-12 15:30:00,26.83,26.89,26.73,26.84,13600.0,21.2022,21.2496,21.1232,21.2101,13600.0
2009-05-12 15:40:00,26.76,26.85,26.76,26.78,21500.0,21.1469,21.218,21.1469,21.1627,21500.0
2009-05-12 15:50:00,26.76,26.81,26.66,26.76,22900.0,21.1469,21.1864,21.0678,21.1469,22900.0
2009-05-13 09:30:00,26.24,26.44,25.95,25.96,11900.0,20.7359,20.894,20.5068,20.5147,11900.0
2009-05-13 09:40:00,25.95,26.18,25.9,26.03,13500.0,20.5068,20.6885,20.4673,20.57,13500.0
2009-05-13 09:50:00,26.02,26.06,25.95,26.01,10900.0,20.5621,20.5937,20.5068,20.5542,10900.0
2009-05-13 10:00:00,25.97,25.97,25.71,25.79,11400.0,20.5226,20.5226,20.3171,20.3803,11400.0
2009-05-13 10:10:00,25.82,25.9,25.77,25.81,15100.0,20.404,20.4673,20.3645,20.3961,15100.0
2009-05-13 10:20:00,25.82,25.83,25.69,25.76,10500.0,20.404,20.4119,20.3013,20.3566,10500.0
2009-05-13 10:30:00,25.78,25.84,25.68,25.68,17100.0,20.3724,20.4198,20.2934,20.2934,17100.0
2009-05-13 10:40:00,25.67,25.68,25.5,25.54,13400.0,20.2855,20.2934,20.1512,20.1828,13400.0
2009-05-13 10:50:00,25.53,25.58,25.5,25.5,6000.0,20.1749,20.2144,20.1512,20.1512,6000.0
2009-05-13 11:00:00,25.46,25.51,25.36,25.4,17300.0,20.1196,20.1591,20.0405,20.0721,17300.0
2009-05-13 11:10:00,25.43,25.56,25.4,25.56,11500.0,20.0958,20.1986,20.0721,20.1986,11500.0
2009-05-13 11:20:00,25.57,25.63,25.55,25.58,5000.0,20.2065,20.2539,20.1907,20.2144,5000.0
2009-05-13 11:30:00,25.58,25.62,25.5,25.52,22700.0,20.2144,20.246,20.1512,20.167,22700.0
2009-05-13 11:40:00,25.49,25.6,25.48,25.53,26900.0,20.1433,20.2302,20.1354,20.1749,26900.0
2009-05-13 11:50:00,25.54,25.57,25.52,25.52,4300.0,20.1828,20.2065,20.167,20.167,4300.0
2009-05-13 12:00:00,25.51,25.61,25.48,25.5,51400.0,20.1591,20.2381,20.1354,20.1512,51400.0
2009-05-13 12:10:00,25.52,25.55,25.46,25.49,5200.0,20.167,20.1907,20.1196,20.1433,5200.0
2009-05-13 12:20:00,25.46,25.48,25.39,25.43,8300.0,20.1196,20.1354,20.0642,20.0958,8300.0
2009-05-13 12:30:00,25.4,25.4,25.34,25.34,7500.0,20.0721,20.0721,20.0247,20.0247,7500.0
2009-05-13 12:40:00,25.32,25.35,25.27,25.29,6400.0,20.0089,20.0326,19.9694,19.9852,6400.0
2009-05-13 12:50:00,25.3,25.3,25.15,25.15,7400.0,19.9931,19.9931,19.8746,19.8746,7400.0
2009-05-13 13:00:00,25.14,25.18,25.13,25.14,6700.0,19.8667,19.8983,19.8588,19.8667,6700.0
2009-05-13 13:10:00,25.13,25.21,25.13,25.2,5600.0,19.8588,19.922,19.8588,19.9141,5600.0
2009-05-13 13:20:00,25.21,25.3,25.13,25.14,27100.0,19.922,19.9931,19.8588,19.8667,27100.0
2009-05-13 13:30:00,25.15,25.27,25.08,25.27,13700.0,19.8746,19.9694,19.8193,19.9694,13700.0
2009-05-13 13:40:00,25.28,25.32,25.26,25.32,9900.0,19.9773,20.0089,19.9615,20.0089,9900.0
2009-05-13 13:50:00,25.29,25.41,25.29,25.41,7100.0,19.9852,20.08,19.9852,20.08,7100.0
2009-05-13 14:00:00,25.4,25.41,25.27,25.34,7900.0,20.0721,20.08,19.9694,20.0247,7900.0
2009-05-13 14:10:00,25.34,25.41,25.26,25.27,6200.0,20.0247,20.08,19.9615,19.9694,6200.0
2009-05-13 14:20:00,25.26,25.39,25.2,25.33,7800.0,19.9615,20.0642,19.9141,20.0168,7800.0
2009-05-13 14:30:00,25.29,25.36,25.28,25.33,7700.0,19.9852,20.0405,19.9773,20.0168,7700.0
2009-05-13 14:40:00,25.31,25.35,25.29,25.33,6400.0,20.001,20.0326,19.9852,20.0168,6400.0
2009-05-13 14:50:00,25.32,25.44,25.31,25.44,8500.0,20.0089,20.1037,20.001,20.1037,8500.0
2009-05-13 15:00:00,25.44,25.45,25.28,25.37,31300.0,20.1037,20.1116,19.9773,20.0484,31300.0
2009-05-13 15:10:00,25.35,25.37,25.27,25.36,12500.0,20.0326,20.0484,19.9694,20.0405,12500.0
2009-05-13 15:20:00,25.36,25.39,25.29,25.34,23600.0,20.0405,20.0642,19.9852,20.0247,23600.0
2009-05-13 15:30:00,25.34,25.49,25.34,25.43,21900.0,20.0247,20.1433,20.0247,20.0958,21900.0
2009-05-13 15:40:00,25.43,25.48,25.35,25.4,43000.0,20.0958,20.1354,20.0326,20.0721,43000.0
2009-05-13 15:50:00,25.4,25.41,25.32,25.4,51800.0,20.0721,20.08,20.0089,20.0721,51800.0
2009-05-14 09:30:00,25.57,25.68,25.22,25.25,10900.0,20.2065,20.2934,19.9299,19.9536,10900.0
2009-05-14 09:40:00,25.31,25.45,25.09,25.17,9900.0,20.001,20.1116,19.8272,19.8904,9900.0
2009-05-14 09:50:00,25.13,25.33,25.07,25.33,8900.0,19.8588,20.0168,19.8114,20.0168,8900.0
2009-05-14 10:00:00,25.35,25.68,25.35,25.52,12200.0,20.0326,20.2934,20.0326,20.167,12200.0
2009-05-14 10:10:00,25.5,25.67,25.5,25.61,5300.0,20.1512,20.2855,20.1512,20.2381,5300.0
2009-05-14 10:20:00,25.56,25.7,25.55,25.55,4100.0,20.1986,20.3092,20.1907,20.1907,4100.0
2009-05-14 10:30:00,25.49,25.66,25.49,25.51,8200.0,20.1433,20.2776,20.1433,20.1591,8200.0
2009-05-14 10:40:00,25.51,25.51,25.38,25.41,3300.0,20.1591,20.1591,20.0563,20.08,3300.0
2009-05-14 10:50:00,25.4,25.56,25.4,25.51,8300.0,20.0721,20.1986,20.0721,20.1591,8300.0
2009-05-14 11:00:00,25.55,25.69,25.55,25.65,7900.0,20.1907,20.3013,20.1907,20.2697,7900.0
2009-05-14 11:10:00,25.67,25.84,25.67,25.74,7200.0,20.2855,20.4198,20.2855,20.3408,7200.0
2009-05-14 11:20:00,25.74,25.75,25.7,25.74,3600.0,20.3408,20.3487,20.3092,20.3408,3600.0
2009-05-14 11:30:00,25.71,25.79,25.69,25.78,5500.0,20.3171,20.3803,20.3013,20.3724,5500.0
2009-05-14 11:40:00,25.75,25.78,25.69,25.76,3900.0,20.3487,20.3724,20.3013,20.3566,3900.0
2009-05-14 11:50:00,25.78,25.9,25.75,25.88,9800.0,20.3724,20.4673,20.3487,20.4515,9800.0
2009-05-14 12:00:00,25.88,25.97,25.88,25.93,8000.0,20.4515,20.5226,20.4515,20.491,8000.0
2009-05-14 12:10:00,25.97,26.09,25.97,26.0,11700.0,20.5226,20.6174,20.5226,20.5463,11700.0
2009-05-14 12:20:00,25.98,26.01,25.96,25.96,3600.0,20.5305,20.5542,20.5147,20.5147,3600.0
2009-05-14 12:30:00,25.97,26.05,25.96,26.04,7200.0,20.5226,20.5858,20.5147,20.5779,7200.0
2009-05-14 12:40:00,26.04,26.04,25.86,25.93,10200.0,20.5779,20.5779,20.4356,20.491,10200.0
2009-05-14 12:50:00,25.93,26.01,25.9,25.9,5900.0,20.491,20.5542,20.4673,20.4673,5900.0
2009-05-14 13:00:00,25.9,25.97,25.9,25.95,5700.0,20.4673,20.5226,20.4673,20.5068,5700.0
2009-05-14 13:10:00,25.98,26.02,25.89,25.91,3800.0,20.5305,20.5621,20.4594,20.4752,3800.0
2009-05-14 13:20:00,25.91,26.03,25.91,26.03,27600.0,20.4752,20.57,20.4752,20.57,27600.0
2009-05-14 13:30:00,26.02,26.16,26.02,26.12,13000.0,20.5621,20.6727,20.5621,20.6411,13000.0
2009-05-14 13:40:00,26.16,26.17,26.08,26.13,4000.0,20.6727,20.6806,20.6095,20.649,4000.0
2009-05-14 13:50:00,26.13,26.2,26.06,26.06,2900.0,20.649,20.7043,20.5937,20.5937,2900.0
2009-05-14 14:00:00,26.1,26.17,26.08,26.15,19400.0,20.6253,20.6806,20.6095,20.6648,19400.0
2009-05-14 14:10:00,26.13,26.26,26.11,26.25,34800.0,20.649,20.7517,20.6332,20.7438,34800.0
2009-05-14 14:20:00,26.24,26.29,26.23,26.27,5700.0,20.7359,20.7755,20.728,20.7596,5700.0
2009-05-14 14:30:00,26.25,26.41,26.21,26.4,24200.0,20.7438,20.8703,20.7122,20.8624,24200.0
2009-05-14 14:40:00,26.4,26.43,26.31,26.36,12700.0,20.8624,20.8861,20.7913,20.8308,12700.0
2009-05-14 14:50:00,26.36,26.37,26.29,26.32,16500.0,20.8308,20.8387,20.7755,20.7992,16500.0
2009-05-14 15:00:00,26.32,26.35,26.15,26.16,27400.0,20.7992,20.8229,20.6648,20.6727,27400.0
2009-05-14 15:10:00,26.14,26.16,26.04,26.14,12300.0,20.6569,20.6727,20.5779,20.6569,12300.0
2009-05-14 15:20:00,26.12,26.14,26.07,26.12,14800.0,20.6411,20.6569,20.6016,20.6411,14800.0
2009-05-14 15:30:00,26.09,26.09,25.99,26.02,38900.0,20.6174,20.6174,20.5384,20.5621,38900.0
2009-05-14 15:40:00,26.02,26.24,26.02,26.21,47700.0,20.5621,20.7359,20.5621,20.7122,47700.0
2009-05-14 15:50:00,26.19,26.26,26.1,26.17,75000.0,20.6964,20.7517,20.6253,20.6806,75000.0
2009-05-15 09:30:00,25.83,26.3,25.6,25.97,50500.0,20.4119,20.7834,20.2302,20.5226,50500.0
2009-05-15 09:40:00,26.01,26.26,25.95,26.26,25100.0,20.5542,20.7517,20.5068,20.7517,25100.0
2009-05-15 09:50:00,26.24,26.39,26.15,26.32,16100.0,20.7359,20.8545,20.6648,20.7992,16100.0
2009-05-15 10:00:00,26.29,26.38,26.21,26.38,23800.0,20.7755,20.8466,20.7122,20.8466,23800.0
2009-05-15 10:10:00,26.35,26.37,26.18,26.37,25400.0,20.8229,20.8387,20.6885,20.8387,25400.0
2009-05-15 10:20:00,26.31,26.53,26.29,26.46,9400.0,20.7913,20.9651,20.7755,20.9098,9400.0
2009-05-15 10:30:00,26.44,26.7,26.44,26.65,14400.0,20.894,21.0995,20.894,21.0599,14400.0
2009-05-15 10:40:00,26.67,26.72,26.61,26.67,9100.0,21.0757,21.1153,21.0283,21.0757,9100.0
2009-05-15 10:50:00,26.63,26.69,26.55,26.66,9000.0,21.0441,21.0915,20.9809,21.0678,9000.0
2009-05-15 11:00:00,26.63,26.65,26.56,26.62,5800.0,21.0441,21.0599,20.9888,21.0362,5800.0
2009-05-15 11:10:00,26.6,26.66,26.6,26.62,5100.0,21.0204,21.0678,21.0204,21.0362,5100.0
2009-05-15 11:20:00,26.61,26.61,26.48,26.53,10500.0,21.0283,21.0283,20.9256,20.9651,10500.0
2009-05-15 11:30:00,26.56,26.56,26.42,26.42,7000.0,20.9888,20.9888,20.8782,20.8782,7000.0
2009-05-15 11:40:00,26.42,26.42,26.27,26.27,7300.0,20.8782,20.8782,20.7596,20.7596,7300.0
2009-05-15 11:50:00,26.28,26.28,26.09,26.15,34400.0,20.7676,20.7676,20.6174,20.6648,34400.0
2009-05-15 12:00:00,26.15,26.22,26.13,26.2,19900.0,20.6648,20.7201,20.649,20.7043,19900.0
2009-05-15 12:10:00,26.19,26.2,26.08,26.18,12800.0,20.6964,20.7043,20.6095,20.6885,12800.0
2009-05-15 12:20:00,26.18,26.26,26.16,26.26,18100.0,20.6885,20.7517,20.6727,20.7517,18100.0
2009-05-15 12:30:00,26.26,26.29,26.24,26.29,10300.0,20.7517,20.7755,20.7359,20.7755,10300.0
2009-05-15 12:40:00,26.29,26.31,26.26,26.3,14700.0,20.7755,20.7913,20.7517,20.7834,14700.0
2009-05-15 12:50:00,26.31,26.34,26.21,26.26,33200.0,20.7913,20.815,20.7122,20.7517,33200.0
2009-05-15 13:00:00,26.26,26.28,26.24,26.25,17200.0,20.7517,20.7676,20.7359,20.7438,17200.0
2009-05-15 13:10:00,26.25,26.26,26.16,26.16,8700.0,20.7438,20.7517,20.6727,20.6727,8700.0
2009-05-15 13:20:00,26.15,26.17,26.12,26.15,26000.0,20.6648,20.6806,20.6411,20.6648,26000.0
2009-05-15 13:30:00,26.15,26.17,26.11,26.15,22200.0,20.6648,20.6806,20.6332,20.6648,22200.0
2009-05-15 13:40:00,26.15,26.19,26.12,26.19,17800.0,20.6648,20.6964,20.6411,20.6964,17800.0
2009-05-15 13:50:00,26.19,26.19,26.14,26.15,7800.0,20.6964,20.6964,20.6569,20.6648,7800.0
2009-05-15 14:00:00,26.15,26.3,26.13,26.3,21200.0,20.6648,20.7834,20.649,20.7834,21200.0
2009-05-15 14:10:00,26.31,26.42,26.3,26.41,51900.0,20.7913,20.8782,20.7834,20.8703,51900.0
2009-05-15 14:20:00,26.41,26.49,26.36,26.39,39200.0,20.8703,20.9335,20.8308,20.8545,39200.0
2009-05-15 14:30:00,26.4,26.42,26.26,26.28,18300.0,20.8624,20.8782,20.7517,20.7676,18300.0
2009-05-15 14:40:00,26.29,26.29,26.2,26.23,20400.0,20.7755,20.7755,20.7043,20.728,20400.0
2009-05-15 14:50:00,26.24,26.27,26.17,26.21,24200.0,20.7359,20.7596,20.6806,20.7122,24200.0
2009-05-15 15:00:00,26.21,26.43,26.17,26.31,69000.0,20.7122,20.8861,20.6806,20.7913,69000.0
2009-05-15 15:10:00,26.3,26.39,26.28,26.3,34800.0,20.7834,20.8545,20.7676,20.7834,34800.0
2009-05-15 15:20:00,26.29,26.61,26.27,26.52,76100.0,20.7755,21.0283,20.7596,20.9572,76100.0
2009-05-15 15:30:00,26.51,26.53,26.39,26.41,42400.0,20.9493,20.9651,20.8545,20.8703,42400.0
2009-05-15 15:40:00,26.42,26.58,26.41,26.53,75700.0,20.8782,21.0046,20.8703,20.9651,75700.0
2009-05-15 15:50:00,26.54,26.66,26.5,26.65,183600.0,20.973,21.0678,20.9414,21.0599,183600.0
2009-05-18 09:30:00,26.87,27.23,26.49,27.1,31500.0,21.2338,21.5183,20.9335,21.4155,31500.0
2009-05-18 09:40:00,27.09,27.12,26.89,26.93,23800.0,21.4076,21.4314,21.2496,21.2812,23800.0
2009-05-18 09:50:00,26.96,27.08,26.96,27.04,15900.0,21.3049,21.3997,21.3049,21.3681,15900.0
2009-05-18 10:00:00,27.05,27.13,26.96,27.01,41500.0,21.376,21.4393,21.3049,21.3444,41500.0
2009-05-18 10:10:00,26.99,27.04,26.87,27.02,30300.0,21.3286,21.3681,21.2338,21.3523,30300.0
2009-05-18 10:20:00,27.03,27.22,27.03,27.11,28200.0,21.3602,21.5104,21.3602,21.4235,28200.0
2009-05-18 10:30:00,27.12,27.22,27.09,27.16,26600.0,21.4314,21.5104,21.4076,21.463,26600.0
2009-05-18 10:40:00,27.13,27.24,27.02,27.17,24200.0,21.4393,21.5262,21.3523,21.4709,24200.0
2009-05-18 10:50:00,27.17,27.19,27.05,27.08,12200.0,21.4709,21.4867,21.376,21.3997,12200.0
2009-05-18 11:00:00,27.09,27.14,27.01,27.04,20400.0,21.4076,21.4472,21.3444,21.3681,20400.0
2009-05-18 11:10:00,27.04,27.05,26.97,26.97,11400.0,21.3681,21.376,21.3128,21.3128,11400.0
2009-05-18 11:20:00,26.98,27.05,26.95,26.97,13500.0,21.3207,21.376,21.297,21.3128,13500.0
2009-05-18 11:30:00,26.98,27.08,26.98,27.02,15600.0,21.3207,21.3997,21.3207,21.3523,15600.0
2009-05-18 11:40:00,27.04,27.06,26.99,27.0,14300.0,21.3681,21.3839,21.3286,21.3365,14300.0
2009-05-18 11:50:00,27.0,27.1,27.0,27.0,20900.0,21.3365,21.4155,21.3365,21.3365,20900.0
2009-05-18 12:00:00,27.01,27.05,26.94,26.99,19900.0,21.3444,21.376,21.2891,21.3286,19900.0
2009-05-18 12:10:00,26.96,27.0,26.95,27.0,11500.0,21.3049,21.3365,21.297,21.3365,11500.0
2009-05-18 12:20:00,26.99,27.08,26.98,27.05,9200.0,21.3286,21.3997,21.3207,21.376,9200.0
2009-05-18 12:30:00,27.07,27.07,27.0,27.01,8400.0,21.3918,21.3918,21.3365,21.3444,8400.0
2009-05-18 12:40:00,27.0,27.14,27.0,27.07,15600.0,21.3365,21.4472,21.3365,21.3918,15600.0
2009-05-18 12:50:00,27.08,27.11,27.03,27.07,12200.0,21.3997,21.4235,21.3602,21.3918,12200.0
2009-05-18 13:00:00,27.07,27.1,26.99,27.0,19200.0,21.3918,21.4155,21.3286,21.3365,19200.0
2009-05-18 13:10:00,27.0,27.07,26.98,27.03,8400.0,21.3365,21.3918,21.3207,21.3602,8400.0
2009-05-18 13:20:00,27.04,27.09,27.0,27.09,15600.0,21.3681,21.4076,21.3365,21.4076,15600.0
2009-05-18 13:30:00,27.07,27.09,27.05,27.08,10300.0,21.3918,21.4076,21.376,21.3997,10300.0
2009-05-18 13:40:00,27.05,27.07,26.99,27.02,8500.0,21.376,21.3918,21.3286,21.3523,8500.0
2009-05-18 13:50:00,27.02,27.15,27.02,27.08,8200.0,21.3523,21.4551,21.3523,21.3997,8200.0
2009-05-18 14:00:00,27.07,27.12,27.04,27.1,10100.0,21.3918,21.4314,21.3681,21.4155,10100.0
2009-05-18 14:10:00,27.1,27.15,27.09,27.11,9300.0,21.4155,21.4551,21.4076,21.4235,9300.0
2009-05-18 14:20:00,27.09,27.1,27.0,27.06,8000.0,21.4076,21.4155,21.3365,21.3839,8000.0
2009-05-18 14:30:00,27.05,27.17,27.05,27.12,12600.0,21.376,21.4709,21.376,21.4314,12600.0
2009-05-18 14:40:00,27.13,27.23,27.08,27.2,16000.0,21.4393,21.5183,21.3997,21.4946,16000.0
2009-05-18 14:50:00,27.21,27.24,27.18,27.2,13600.0,21.5025,21.5262,21.4788,21.4946,13600.0
2009-05-18 15:00:00,27.19,27.2,27.1,27.15,16500.0,21.4867,21.4946,21.4155,21.4551,16500.0
2009-05-18 15:10:00,27.15,27.18,27.05,27.1,32500.0,21.4551,21.4788,21.376,21.4155,32500.0
2009-05-18 15:20:00,27.1,27.13,27.01,27.01,23400.0,21.4155,21.4393,21.3444,21.3444,23400.0
2009-05-18 15:30:00,27.02,27.2,27.0,27.18,31800.0,21.3523,21.4946,21.3365,21.4788,31800.0
2009-05-18 15:40:00,27.18,27.26,27.12,27.25,49100.0,21.4788,21.542,21.4314,21.5341,49100.0
2009-05-18 15:50:00,27.25,27.33,27.19,27.3,58700.0,21.5341,21.5973,21.4867,21.5736,58700.0
2009-05-19 09:30:00,27.09,27.42,26.86,27.42,12000.0,21.4076,21.6684,21.2259,21.6684,12000.0
2009-05-19 09:40:00,27.42,27.46,27.27,27.43,17600.0,21.6684,21.7,21.5499,21.6763,17600.0
2009-05-19 09:50:00,27.45,27.45,27.16,27.19,10300.0,21.6921,21.6921,21.463,21.4867,10300.0
2009-05-19 10:00:00,27.19,27.25,27.12,27.25,8400.0,21.4867,21.5341,21.4314,21.5341,8400.0
2009-05-19 10:10:00,27.22,27.31,27.19,27.3,8400.0,21.5104,21.5815,21.4867,21.5736,8400.0
2009-05-19 10:20:00,27.31,27.4,27.16,27.37,10900.0,21.5815,21.6526,21.463,21.6289,10900.0
2009-05-19 10:30:00,27.4,27.59,27.4,27.56,13600.0,21.6526,21.8028,21.6526,21.7791,13600.0
2009-05-19 10:40:00,27.57,27.59,27.48,27.48,17300.0,21.787,21.8028,21.7158,21.7158,17300.0
2009-05-19 10:50:00,27.49,27.52,27.32,27.35,8300.0,21.7237,21.7475,21.5894,21.6131,8300.0
2009-05-19 11:00:00,27.33,27.45,27.3,27.32,10100.0,21.5973,21.6921,21.5736,21.5894,10100.0
2009-05-19 11:10:00,27.32,27.32,27.25,27.28,5900.0,21.5894,21.5894,21.5341,21.5578,5900.0
2009-05-19 11:20:00,27.3,27.31,27.21,27.3,11800.0,21.5736,21.5815,21.5025,21.5736,11800.0
2009-05-19 11:30:00,27.33,27.4,27.31,27.39,7900.0,21.5973,21.6526,21.5815,21.6447,7900.0
2009-05-19 11:40:00,27.38,27.45,27.37,27.43,9200.0,21.6368,21.6921,21.6289,21.6763,9200.0
2009-05-19 11:50:00,27.44,27.45,27.3,27.4,15700.0,21.6842,21.6921,21.5736,21.6526,15700.0
2009-05-19 12:00:00,27.37,27.4,27.31,27.4,3600.0,21.6289,21.6526,21.5815,21.6526,3600.0
2009-05-19 12:10:00,27.4,27.41,27.33,27.41,7200.0,21.6526,21.6605,21.5973,21.6605,7200.0
2009-05-19 12:20:00,27.38,27.44,27.34,27.4,6900.0,21.6368,21.6842,21.6052,21.6526,6900.0
2009-05-19 12:30:00,27.4,27.4,27.26,27.3,12000.0,21.6526,21.6526,21.542,21.5736,12000.0
2009-05-19 12:40:00,27.3,27.31,27.28,27.29,6000.0,21.5736,21.5815,21.5578,21.5657,6000.0
2009-05-19 12:50:00,27.28,27.29,27.15,27.16,10300.0,21.5578,21.5657,21.4551,21.463,10300.0
2009-05-19 13:00:00,27.17,27.26,27.17,27.21,38300.0,21.4709,21.542,21.4709,21.5025,38300.0
2009-05-19 13:10:00,27.21,27.27,27.2,27.2,17500.0,21.5025,21.5499,21.4946,21.4946,17500.0
2009-05-19 13:20:00,27.2,27.24,27.16,27.19,21400.0,21.4946,21.5262,21.463,21.4867,21400.0
2009-05-19 13:30:00,27.2,27.23,27.13,27.2,13700.0,21.4946,21.5183,21.4393,21.4946,13700.0
2009-05-19 13:40:00,27.21,27.24,27.14,27.23,12800.0,21.5025,21.5262,21.4472,21.5183,12800.0
2009-05-19 13:50:00,27.22,27.23,27.15,27.17,16300.0,21.5104,21.5183,21.4551,21.4709,16300.0
2009-05-19 14:00:00,27.17,27.18,27.08,27.16,19000.0,21.4709,21.4788,21.3997,21.463,19000.0
2009-05-19 14:10:00,27.16,27.19,27.15,27.19,6600.0,21.463,21.4867,21.4551,21.4867,6600.0
2009-05-19 14:20:00,27.19,27.22,27.18,27.19,16500.0,21.4867,21.5104,21.4788,21.4867,16500.0
2009-05-19 14:30:00,27.19,27.24,27.19,27.24,13000.0,21.4867,21.5262,21.4867,21.5262,13000.0
2009-05-19 14:40:00,27.24,27.32,27.22,27.3,21200.0,21.5262,21.5894,21.5104,21.5736,21200.0
2009-05-19 14:50:00,27.31,27.34,27.24,27.25,16100.0,21.5815,21.6052,21.5262,21.5341,16100.0
2009-05-19 15:00:00,27.25,27.31,27.24,27.27,22400.0,21.5341,21.5815,21.5262,21.5499,22400.0
2009-05-19 15:10:00,27.27,27.27,27.19,27.27,12600.0,21.5499,21.5499,21.4867,21.5499,12600.0
2009-05-19 15:20:00,27.26,27.27,27.22,27.23,16900.0,21.542,21.5499,21.5104,21.5183,16900.0
2009-05-19 15:30:00,27.23,27.23,27.04,27.17,42000.0,21.5183,21.5183,21.3681,21.4709,42000.0
2009-05-19 15:40:00,27.17,27.21,27.04,27.04,51300.0,21.4709,21.5025,21.3681,21.3681,51300.0
2009-05-19 15:50:00,27.03,27.11,27.0,27.02,57600.0,21.3602,21.4235,21.3365,21.3523,57600.0
2009-05-20 09:30:00,27.45,27.79,27.4,27.45,63300.0,21.6921,21.9608,21.6526,21.6921,63300.0
2009-05-20 09:40:00,27.44,27.9,27.43,27.9,48300.0,21.6842,22.0477,21.6763,22.0477,48300.0
2009-05-20 09:50:00,27.9,28.13,27.87,28.13,52300.0,22.0477,22.2295,22.024,22.2295,52300.0
2009-05-20 10:00:00,28.13,28.51,28.12,28.49,56500.0,22.2295,22.5298,22.2216,22.514,56500.0
2009-05-20 10:10:00,28.49,28.66,28.4,28.63,86100.0,22.514,22.6483,22.4429,22.6246,86100.0
2009-05-20 10:20:00,28.63,28.7,28.58,28.6,25500.0,22.6246,22.6799,22.5851,22.6009,25500.0
2009-05-20 10:30:00,28.61,28.82,28.6,28.79,39800.0,22.6088,22.7748,22.6009,22.7511,39800.0
2009-05-20 10:40:00,28.8,28.98,28.75,28.98,44700.0,22.759,22.9012,22.7194,22.9012,44700.0
2009-05-20 10:50:00,29.0,29.18,28.99,29.16,106900.0,22.917,23.0593,22.9091,23.0434,106900.0
2009-05-20 11:00:00,29.17,29.24,29.13,29.16,42100.0,23.0513,23.1067,23.0197,23.0434,42100.0
2009-05-20 11:10:00,29.16,29.36,29.16,29.21,51000.0,23.0434,23.2015,23.0434,23.083,51000.0
2009-05-20 11:20:00,29.22,29.3,29.09,29.3,32700.0,23.0909,23.1541,22.9881,23.1541,32700.0
2009-05-20 11:30:00,29.29,29.46,29.28,29.37,58500.0,23.1462,23.2805,23.1383,23.2094,58500.0
2009-05-20 11:40:00,29.37,29.45,29.32,29.33,18800.0,23.2094,23.2726,23.1699,23.1778,18800.0
2009-05-20 11:50:00,29.34,29.37,29.17,29.17,46500.0,23.1857,23.2094,23.0513,23.0513,46500.0
2009-05-20 12:00:00,29.19,29.23,29.06,29.06,84800.0,23.0672,23.0988,22.9644,22.9644,84800.0
2009-05-20 12:10:00,29.09,29.22,29.06,29.1,36900.0,22.9881,23.0909,22.9644,22.996,36900.0
2009-05-20 12:20:00,29.1,29.13,29.06,29.1,19200.0,22.996,23.0197,22.9644,22.996,19200.0
2009-05-20 12:30:00,29.09,29.09,28.97,29.0,45300.0,22.9881,22.9881,22.8933,22.917,45300.0
2009-05-20 12:40:00,29.0,29.18,28.97,29.15,28200.0,22.917,23.0593,22.8933,23.0355,28200.0
2009-05-20 12:50:00,29.18,29.19,28.95,28.99,23700.0,23.0593,23.0672,22.8775,22.9091,23700.0
2009-05-20 13:00:00,28.97,29.12,28.97,29.05,27900.0,22.8933,23.0118,22.8933,22.9565,27900.0
2009-05-20 13:10:00,29.05,29.12,29.03,29.04,18700.0,22.9565,23.0118,22.9407,22.9486,18700.0
2009-05-20 13:20:00,29.03,29.11,28.96,29.11,15700.0,22.9407,23.0039,22.8854,23.0039,15700.0
2009-05-20 13:30:00,29.1,29.2,29.06,29.17,29500.0,22.996,23.0751,22.9644,23.0513,29500.0
2009-05-20 13:40:00,29.17,29.28,29.13,29.26,33200.0,23.0513,23.1383,23.0197,23.1225,33200.0
2009-05-20 13:50:00,29.26,29.35,29.23,29.33,8400.0,23.1225,23.1936,23.0988,23.1778,8400.0
2009-05-20 14:00:00,29.34,29.35,29.14,29.29,121800.0,23.1857,23.1936,23.0276,23.1462,121800.0
2009-05-20 14:10:00,29.29,29.3,29.15,29.29,31000.0,23.1462,23.1541,23.0355,23.1462,31000.0
2009-05-20 14:20:00,29.34,29.41,29.31,29.32,15800.0,23.1857,23.241,23.162,23.1699,15800.0
2009-05-20 14:30:00,29.3,29.3,29.08,29.17,32000.0,23.1541,23.1541,22.9802,23.0513,32000.0
2009-05-20 14:40:00,29.19,29.23,29.13,29.15,27700.0,23.0672,23.0988,23.0197,23.0355,27700.0
2009-05-20 14:50:00,29.15,29.22,29.05,29.11,26200.0,23.0355,23.0909,22.9565,23.0039,26200.0
2009-05-20 15:00:00,29.11,29.11,28.89,28.89,50100.0,23.0039,23.0039,22.8301,22.8301,50100.0
2009-05-20 15:10:00,28.88,29.01,28.84,29.01,56000.0,22.8222,22.9249,22.7906,22.9249,56000.0
2009-05-20 15:20:00,29.0,29.0,28.68,28.71,90200.0,22.917,22.917,22.6641,22.6878,90200.0
2009-05-20 15:30:00,28.71,28.81,28.59,28.71,64700.0,22.6878,22.7669,22.593,22.6878,64700.0
2009-05-20 15:40:00,28.71,28.74,28.43,28.56,88900.0,22.6878,22.7115,22.4666,22.5693,88900.0
2009-05-20 15:50:00,28.55,28.6,28.42,28.51,77000.0,22.5614,22.6009,22.4587,22.5298,77000.0
2009-05-21 09:30:00,28.05,28.05,27.58,27.58,22800.0,22.1663,22.1663,21.7949,21.7949,22800.0
2009-05-21 09:40:00,27.61,28.09,27.61,27.9,23000.0,21.8186,22.1979,21.8186,22.0477,23000.0
2009-05-21 09:50:00,27.94,28.08,27.83,27.85,17900.0,22.0794,22.19,21.9924,22.0082,17900.0
2009-05-21 10:00:00,27.81,28.0,27.69,27.95,25300.0,21.9766,22.1268,21.8818,22.0873,25300.0
2009-05-21 10:10:00,27.93,27.96,27.69,27.73,13800.0,22.0714,22.0952,21.8818,21.9134,13800.0
2009-05-21 10:20:00,27.71,27.74,27.6,27.64,20700.0,21.8976,21.9213,21.8107,21.8423,20700.0
2009-05-21 10:30:00,27.64,27.67,27.54,27.58,18200.0,21.8423,21.866,21.7633,21.7949,18200.0
2009-05-21 10:40:00,27.58,27.66,27.56,27.58,7400.0,21.7949,21.8581,21.7791,21.7949,7400.0
2009-05-21 10:50:00,27.56,27.65,27.48,27.58,20000.0,21.7791,21.8502,21.7158,21.7949,20000.0
2009-05-21 11:00:00,27.55,27.63,27.51,27.51,61700.0,21.7712,21.8344,21.7395,21.7395,61700.0
2009-05-21 11:10:00,27.53,27.67,27.49,27.61,10100.0,21.7554,21.866,21.7237,21.8186,10100.0
2009-05-21 11:20:00,27.61,27.76,27.61,27.68,13900.0,21.8186,21.9371,21.8186,21.8739,13900.0
2009-05-21 11:30:00,27.7,27.8,27.65,27.73,13300.0,21.8897,21.9687,21.8502,21.9134,13300.0
2009-05-21 11:40:00,27.69,27.72,27.63,27.65,15500.0,21.8818,21.9055,21.8344,21.8502,15500.0
2009-05-21 11:50:00,27.67,27.77,27.62,27.74,8200.0,21.866,21.945,21.8265,21.9213,8200.0
2009-05-21 12:00:00,27.75,27.78,27.7,27.74,10000.0,21.9292,21.9529,21.8897,21.9213,10000.0
2009-05-21 12:10:00,27.76,27.76,27.56,27.57,10200.0,21.9371,21.9371,21.7791,21.787,10200.0
2009-05-21 12:20:00,27.57,27.6,27.55,27.59,6400.0,21.787,21.8107,21.7712,21.8028,6400.0
2009-05-21 12:30:00,27.58,27.75,27.57,27.73,9200.0,21.7949,21.9292,21.787,21.9134,9200.0
2009-05-21 12:40:00,27.74,27.74,27.59,27.67,6900.0,21.9213,21.9213,21.8028,21.866,6900.0
2009-05-21 12:50:00,27.7,27.73,27.59,27.68,9500.0,21.8897,21.9134,21.8028,21.8739,9500.0
2009-05-21 13:00:00,27.68,27.77,27.65,27.68,14000.0,21.8739,21.945,21.8502,21.8739,14000.0
2009-05-21 13:10:00,27.68,27.73,27.62,27.62,7300.0,21.8739,21.9134,21.8265,21.8265,7300.0
2009-05-21 13:20:00,27.63,27.64,27.53,27.55,4700.0,21.8344,21.8423,21.7554,21.7712,4700.0
2009-05-21 13:30:00,27.58,27.62,27.55,27.59,5100.0,21.7949,21.8265,21.7712,21.8028,5100.0
2009-05-21 13:40:00,27.6,27.72,27.55,27.72,5200.0,21.8107,21.9055,21.7712,21.9055,5200.0
2009-05-21 13:50:00,27.68,27.68,27.58,27.62,12400.0,21.8739,21.8739,21.7949,21.8265,12400.0
2009-05-21 14:00:00,27.61,27.7,27.42,27.45,10700.0,21.8186,21.8897,21.6684,21.6921,10700.0
2009-05-21 14:10:00,27.46,27.48,27.35,27.39,6900.0,21.7,21.7158,21.6131,21.6447,6900.0
2009-05-21 14:20:00,27.39,27.4,27.32,27.37,11400.0,21.6447,21.6526,21.5894,21.6289,11400.0
2009-05-21 14:30:00,27.37,27.47,27.3,27.34,15300.0,21.6289,21.7079,21.5736,21.6052,15300.0
2009-05-21 14:40:00,27.34,27.34,27.25,27.29,23400.0,21.6052,21.6052,21.5341,21.5657,23400.0
2009-05-21 14:50:00,27.28,27.42,27.27,27.42,16500.0,21.5578,21.6684,21.5499,21.6684,16500.0
2009-05-21 15:00:00,27.43,27.49,27.33,27.35,22900.0,21.6763,21.7237,21.5973,21.6131,22900.0
2009-05-21 15:10:00,27.35,27.45,27.32,27.41,56000.0,21.6131,21.6921,21.5894,21.6605,56000.0
2009-05-21 15:20:00,27.45,27.45,27.32,27.36,27800.0,21.6921,21.6921,21.5894,21.621,27800.0
2009-05-21 15:30:00,27.38,27.55,27.38,27.47,31000.0,21.6368,21.7712,21.6368,21.7079,31000.0
2009-05-21 15:40:00,27.45,27.67,27.38,27.59,66800.0,21.6921,21.866,21.6368,21.8028,66800.0
2009-05-21 15:50:00,27.59,27.67,27.51,27.6,104200.0,21.8028,21.866,21.7395,21.8107,104200.0
2009-05-22 09:30:00,27.61,27.65,27.15,27.32,28300.0,21.8186,21.8502,21.4551,21.5894,28300.0
2009-05-22 09:40:00,27.35,27.39,27.18,27.28,21200.0,21.6131,21.6447,21.4788,21.5578,21200.0
2009-05-22 09:50:00,27.28,27.38,27.11,27.33,18700.0,21.5578,21.6368,21.4235,21.5973,18700.0
2009-05-22 10:00:00,27.3,27.5,27.24,27.39,21600.0,21.5736,21.7316,21.5262,21.6447,21600.0
2009-05-22 10:10:00,27.39,27.55,27.34,27.54,15200.0,21.6447,21.7712,21.6052,21.7633,15200.0
2009-05-22 10:20:00,27.54,27.6,27.52,27.53,13800.0,21.7633,21.8107,21.7475,21.7554,13800.0
2009-05-22 10:30:00,27.5,27.5,27.36,27.41,13900.0,21.7316,21.7316,21.621,21.6605,13900.0
2009-05-22 10:40:00,27.38,27.6,27.38,27.58,8500.0,21.6368,21.8107,21.6368,21.7949,8500.0
2009-05-22 10:50:00,27.58,27.63,27.58,27.6,17500.0,21.7949,21.8344,21.7949,21.8107,17500.0
2009-05-22 11:00:00,27.6,27.61,27.49,27.58,12400.0,21.8107,21.8186,21.7237,21.7949,12400.0
2009-05-22 11:10:00,27.57,27.59,27.52,27.53,19200.0,21.787,21.8028,21.7475,21.7554,19200.0
2009-05-22 11:20:00,27.55,27.57,27.46,27.48,9600.0,21.7712,21.787,21.7,21.7158,9600.0
2009-05-22 11:30:00,27.48,27.54,27.48,27.49,5700.0,21.7158,21.7633,21.7158,21.7237,5700.0
2009-05-22 11:40:00,27.49,27.57,27.47,27.52,11100.0,21.7237,21.787,21.7079,21.7475,11100.0
2009-05-22 11:50:00,27.55,27.55,27.39,27.42,10600.0,21.7712,21.7712,21.6447,21.6684,10600.0
2009-05-22 12:00:00,27.46,27.59,27.46,27.59,10200.0,21.7,21.8028,21.7,21.8028,10200.0
2009-05-22 12:10:00,27.59,27.6,27.51,27.56,18900.0,21.8028,21.8107,21.7395,21.7791,18900.0
2009-05-22 12:20:00,27.55,27.57,27.44,27.45,8800.0,21.7712,21.787,21.6842,21.6921,8800.0
2009-05-22 12:30:00,27.44,27.5,27.43,27.49,39800.0,21.6842,21.7316,21.6763,21.7237,39800.0
2009-05-22 12:40:00,27.51,27.6,27.5,27.52,7500.0,21.7395,21.8107,21.7316,21.7475,7500.0
2009-05-22 12:50:00,27.5,27.56,27.49,27.53,20900.0,21.7316,21.7791,21.7237,21.7554,20900.0
2009-05-22 13:00:00,27.53,27.55,27.51,27.51,8500.0,21.7554,21.7712,21.7395,21.7395,8500.0
2009-05-22 13:10:00,27.51,27.56,27.5,27.56,4900.0,21.7395,21.7791,21.7316,21.7791,4900.0
2009-05-22 13:20:00,27.58,27.61,27.52,27.52,5400.0,21.7949,21.8186,21.7475,21.7475,5400.0
2009-05-22 13:30:00,27.51,27.51,27.43,27.45,11600.0,21.7395,21.7395,21.6763,21.6921,11600.0
2009-05-22 13:40:00,27.47,27.58,27.46,27.55,4800.0,21.7079,21.7949,21.7,21.7712,4800.0
2009-05-22 13:50:00,27.53,27.56,27.45,27.5,3900.0,21.7554,21.7791,21.6921,21.7316,3900.0
2009-05-22 14:00:00,27.52,27.57,27.51,27.51,5800.0,21.7475,21.787,21.7395,21.7395,5800.0
2009-05-22 14:10:00,27.53,27.53,27.49,27.5,9100.0,21.7554,21.7554,21.7237,21.7316,9100.0
2009-05-22 14:20:00,27.48,27.53,27.47,27.49,6500.0,21.7158,21.7554,21.7079,21.7237,6500.0
2009-05-22 14:30:00,27.46,27.52,27.44,27.5,6900.0,21.7,21.7475,21.6842,21.7316,6900.0
2009-05-22 14:40:00,27.5,27.53,27.47,27.47,5700.0,21.7316,21.7554,21.7079,21.7079,5700.0
2009-05-22 14:50:00,27.46,27.53,27.42,27.5,12500.0,21.7,21.7554,21.6684,21.7316,12500.0
2009-05-22 15:00:00,27.49,27.55,27.47,27.5,16300.0,21.7237,21.7712,21.7079,21.7316,16300.0
2009-05-22 15:10:00,27.5,27.53,27.35,27.43,26500.0,21.7316,21.7554,21.6131,21.6763,26500.0
2009-05-22 15:20:00,27.41,27.41,27.3,27.35,21700.0,21.6605,21.6605,21.5736,21.6131,21700.0
2009-05-22 15:30:00,27.33,27.51,27.33,27.45,26000.0,21.5973,21.7395,21.5973,21.6921,26000.0
2009-05-22 15:40:00,27.44,27.48,27.28,27.34,48300.0,21.6842,21.7158,21.5578,21.6052,48300.0
2009-05-22 15:50:00,27.36,27.38,27.26,27.3,46000.0,21.621,21.6368,21.542,21.5736,46000.0
2009-05-26 09:30:00,26.96,27.25,26.79,26.87,25400.0,21.3049,21.5341,21.1706,21.2338,25400.0
2009-05-26 09:40:00,26.88,27.25,26.86,27.23,22500.0,21.2417,21.5341,21.2259,21.5183,22500.0
2009-05-26 09:50:00,27.22,27.28,27.07,27.17,25400.0,21.5104,21.5578,21.3918,21.4709,25400.0
2009-05-26 10:00:00,27.24,27.36,27.15,27.32,51000.0,21.5262,21.621,21.4551,21.5894,51000.0
2009-05-26 10:10:00,27.32,27.69,27.3,27.69,29800.0,21.5894,21.8818,21.5736,21.8818,29800.0
2009-05-26 10:20:00,27.68,27.68,27.47,27.56,22600.0,21.8739,21.8739,21.7079,21.7791,22600.0
2009-05-26 10:30:00,27.57,27.7,27.51,27.67,26800.0,21.787,21.8897,21.7395,21.866,26800.0
2009-05-26 10:40:00,27.64,27.73,27.62,27.71,12000.0,21.8423,21.9134,21.8265,21.8976,12000.0
2009-05-26 10:50:00,27.71,27.79,27.66,27.72,6900.0,21.8976,21.9608,21.8581,21.9055,6900.0
2009-05-26 11:00:00,27.72,27.75,27.69,27.71,8000.0,21.9055,21.9292,21.8818,21.8976,8000.0
2009-05-26 11:10:00,27.71,27.74,27.68,27.72,15900.0,21.8976,21.9213,21.8739,21.9055,15900.0
2009-05-26 11:20:00,27.73,27.78,27.68,27.73,18100.0,21.9134,21.9529,21.8739,21.9134,18100.0
2009-05-26 11:30:00,27.76,27.78,27.69,27.73,6300.0,21.9371,21.9529,21.8818,21.9134,6300.0
2009-05-26 11:40:00,27.75,27.82,27.71,27.73,23300.0,21.9292,21.9845,21.8976,21.9134,23300.0
2009-05-26 11:50:00,27.74,27.84,27.72,27.79,18900.0,21.9213,22.0003,21.9055,21.9608,18900.0
2009-05-26 12:00:00,27.8,27.84,27.74,27.75,22200.0,21.9687,22.0003,21.9213,21.9292,22200.0
2009-05-26 12:10:00,27.75,27.9,27.74,27.9,23900.0,21.9292,22.0477,21.9213,22.0477,23900.0
2009-05-26 12:20:00,27.9,28.01,27.9,28.0,15200.0,22.0477,22.1347,22.0477,22.1268,15200.0
2009-05-26 12:30:00,28.01,28.05,27.99,28.04,18600.0,22.1347,22.1663,22.1189,22.1584,18600.0
2009-05-26 12:40:00,28.02,28.15,28.01,28.14,10700.0,22.1426,22.2453,22.1347,22.2374,10700.0
2009-05-26 12:50:00,28.14,28.28,28.11,28.24,26700.0,22.2374,22.348,22.2137,22.3164,26700.0
2009-05-26 13:00:00,28.24,28.33,28.23,28.28,25400.0,22.3164,22.3875,22.3085,22.348,25400.0
2009-05-26 13:10:00,28.28,28.28,28.17,28.2,13900.0,22.348,22.348,22.2611,22.2848,13900.0
2009-05-26 13:20:00,28.19,28.2,28.15,28.19,4500.0,22.2769,22.2848,22.2453,22.2769,4500.0
2009-05-26 13:30:00,28.17,28.2,28.14,28.19,6100.0,22.2611,22.2848,22.2374,22.2769,6100.0
2009-05-26 13:40:00,28.18,28.19,28.12,28.12,18900.0,22.269,22.2769,22.2216,22.2216,18900.0
2009-05-26 13:50:00,28.12,28.12,28.01,28.02,30200.0,22.2216,22.2216,22.1347,22.1426,30200.0
2009-05-26 14:00:00,28.03,28.09,28.01,28.06,20400.0,22.1505,22.1979,22.1347,22.1742,20400.0
2009-05-26 14:10:00,28.04,28.13,28.02,28.11,17800.0,22.1584,22.2295,22.1426,22.2137,17800.0
2009-05-26 14:20:00,28.11,28.11,28.06,28.09,14900.0,22.2137,22.2137,22.1742,22.1979,14900.0
2009-05-26 14:30:00,28.11,28.13,28.08,28.11,10200.0,22.2137,22.2295,22.19,22.2137,10200.0
2009-05-26 14:40:00,28.13,28.17,28.02,28.02,11200.0,22.2295,22.2611,22.1426,22.1426,11200.0
2009-05-26 14:50:00,28.03,28.03,27.91,27.96,10900.0,22.1505,22.1505,22.0556,22.0952,10900.0
2009-05-26 15:00:00,27.95,28.04,27.95,28.0,12200.0,22.0873,22.1584,22.0873,22.1268,12200.0
2009-05-26 15:10:00,28.01,28.08,27.83,27.85,23100.0,22.1347,22.19,21.9924,22.0082,23100.0
2009-05-26 15:20:00,27.87,27.96,27.85,27.89,17200.0,22.024,22.0952,22.0082,22.0398,17200.0
2009-05-26 15:30:00,27.88,28.03,27.85,28.0,29200.0,22.0319,22.1505,22.0082,22.1268,29200.0
2009-05-26 15:40:00,28.0,28.02,27.86,27.96,49500.0,22.1268,22.1426,22.0161,22.0952,49500.0
2009-05-26 15:50:00,27.95,28.05,27.92,28.01,51300.0,22.0873,22.1663,22.0635,22.1347,51300.0
2009-05-27 09:30:00,27.9,28.01,27.66,27.87,13500.0,22.0477,22.1347,21.8581,22.024,13500.0
2009-05-27 09:40:00,27.82,27.87,27.6,27.83,14500.0,21.9845,22.024,21.8107,21.9924,14500.0
2009-05-27 09:50:00,27.88,27.99,27.87,27.96,8000.0,22.0319,22.1189,22.024,22.0952,8000.0
2009-05-27 10:00:00,27.99,28.1,27.75,27.82,16200.0,22.1189,22.2058,21.9292,21.9845,16200.0
2009-05-27 10:10:00,27.86,27.99,27.8,27.99,9800.0,22.0161,22.1189,21.9687,22.1189,9800.0
2009-05-27 10:20:00,28.0,28.15,27.98,28.04,15300.0,22.1268,22.2453,22.111,22.1584,15300.0
2009-05-27 10:30:00,28.03,28.16,27.96,28.08,13300.0,22.1505,22.2532,22.0952,22.19,13300.0
2009-05-27 10:40:00,28.09,28.14,27.94,28.01,14800.0,22.1979,22.2374,22.0794,22.1347,14800.0
2009-05-27 10:50:00,28.04,28.09,27.99,28.08,10300.0,22.1584,22.1979,22.1189,22.19,10300.0
2009-05-27 11:00:00,28.08,28.08,27.83,27.93,11200.0,22.19,22.19,21.9924,22.0714,11200.0
2009-05-27 11:10:00,27.95,28.03,27.89,28.0,13000.0,22.0873,22.1505,22.0398,22.1268,13000.0
2009-05-27 11:20:00,27.99,28.01,27.92,27.93,11400.0,22.1189,22.1347,22.0635,22.0714,11400.0
2009-05-27 11:30:00,27.93,28.03,27.88,28.02,10600.0,22.0714,22.1505,22.0319,22.1426,10600.0
2009-05-27 11:40:00,28.01,28.04,27.9,27.99,11300.0,22.1347,22.1584,22.0477,22.1189,11300.0
2009-05-27 11:50:00,27.99,28.04,27.92,27.97,10300.0,22.1189,22.1584,22.0635,22.1031,10300.0
2009-05-27 12:00:00,28.0,28.02,27.96,28.01,10600.0,22.1268,22.1426,22.0952,22.1347,10600.0
2009-05-27 12:10:00,27.98,28.03,27.96,27.99,9400.0,22.111,22.1505,22.0952,22.1189,9400.0
2009-05-27 12:20:00,27.98,28.01,27.95,27.95,8900.0,22.111,22.1347,22.0873,22.0873,8900.0
2009-05-27 12:30:00,27.96,27.99,27.86,27.86,10200.0,22.0952,22.1189,22.0161,22.0161,10200.0
2009-05-27 12:40:00,27.87,27.91,27.83,27.91,7300.0,22.024,22.0556,21.9924,22.0556,7300.0
2009-05-27 12:50:00,27.92,27.95,27.8,27.82,11200.0,22.0635,22.0873,21.9687,21.9845,11200.0
2009-05-27 13:00:00,27.84,27.95,27.83,27.87,8000.0,22.0003,22.0873,21.9924,22.024,8000.0
2009-05-27 13:10:00,27.87,27.96,27.87,27.93,8500.0,22.024,22.0952,22.024,22.0714,8500.0
2009-05-27 13:20:00,27.93,27.93,27.83,27.86,11700.0,22.0714,22.0714,21.9924,22.0161,11700.0
2009-05-27 13:30:00,27.85,27.85,27.73,27.74,15800.0,22.0082,22.0082,21.9134,21.9213,15800.0
2009-05-27 13:40:00,27.74,27.8,27.63,27.63,12900.0,21.9213,21.9687,21.8344,21.8344,12900.0
2009-05-27 13:50:00,27.62,27.63,27.46,27.63,9800.0,21.8265,21.8344,21.7,21.8344,9800.0
2009-05-27 14:00:00,27.61,27.61,27.42,27.44,6800.0,21.8186,21.8186,21.6684,21.6842,6800.0
2009-05-27 14:10:00,27.45,27.51,27.43,27.5,8900.0,21.6921,21.7395,21.6763,21.7316,8900.0
2009-05-27 14:20:00,27.49,27.57,27.41,27.54,21100.0,21.7237,21.787,21.6605,21.7633,21100.0
2009-05-27 14:30:00,27.55,27.68,27.5,27.68,14200.0,21.7712,21.8739,21.7316,21.8739,14200.0
2009-05-27 14:40:00,27.69,27.79,27.65,27.79,10200.0,21.8818,21.9608,21.8502,21.9608,10200.0
2009-05-27 14:50:00,27.79,27.79,27.63,27.63,12500.0,21.9608,21.9608,21.8344,21.8344,12500.0
2009-05-27 15:00:00,27.64,27.79,27.61,27.7,24600.0,21.8423,21.9608,21.8186,21.8897,24600.0
2009-05-27 15:10:00,27.67,27.67,27.55,27.55,23300.0,21.866,21.866,21.7712,21.7712,23300.0
2009-05-27 15:20:00,27.53,27.54,27.36,27.39,29400.0,21.7554,21.7633,21.621,21.6447,29400.0
2009-05-27 15:30:00,27.39,27.49,27.32,27.33,39200.0,21.6447,21.7237,21.5894,21.5973,39200.0
2009-05-27 15:40:00,27.34,27.56,27.33,27.56,57200.0,21.6052,21.7791,21.5973,21.7791,57200.0
2009-05-27 15:50:00,27.55,27.55,27.36,27.44,56200.0,21.7712,21.7712,21.621,21.6842,56200.0
2009-05-28 09:30:00,27.54,28.12,27.54,27.83,15100.0,21.7633,22.2216,21.7633,21.9924,15100.0
2009-05-28 09:40:00,27.88,28.05,27.88,27.96,15100.0,22.0319,22.1663,22.0319,22.0952,15100.0
2009-05-28 09:50:00,27.98,27.98,27.69,27.74,11300.0,22.111,22.111,21.8818,21.9213,11300.0
2009-05-28 10:00:00,27.73,27.73,27.4,27.46,26800.0,21.9134,21.9134,21.6526,21.7,26800.0
2009-05-28 10:10:00,27.44,27.5,27.26,27.47,13700.0,21.6842,21.7316,21.542,21.7079,13700.0
2009-05-28 10:20:00,27.45,27.45,27.26,27.4,14600.0,21.6921,21.6921,21.542,21.6526,14600.0
2009-05-28 10:30:00,27.39,27.52,27.35,27.43,13700.0,21.6447,21.7475,21.6131,21.6763,13700.0
2009-05-28 10:40:00,27.44,27.53,27.4,27.5,31500.0,21.6842,21.7554,21.6526,21.7316,31500.0
2009-05-28 10:50:00,27.5,27.55,27.45,27.54,10500.0,21.7316,21.7712,21.6921,21.7633,10500.0
2009-05-28 11:00:00,27.56,27.59,27.48,27.54,21900.0,21.7791,21.8028,21.7158,21.7633,21900.0
2009-05-28 11:10:00,27.53,27.57,27.48,27.48,8100.0,21.7554,21.787,21.7158,21.7158,8100.0
2009-05-28 11:20:00,27.5,27.54,27.42,27.5,3800.0,21.7316,21.7633,21.6684,21.7316,3800.0
2009-05-28 11:30:00,27.47,27.52,27.47,27.51,15600.0,21.7079,21.7475,21.7079,21.7395,15600.0
2009-05-28 11:40:00,27.5,27.6,27.4,27.59,5400.0,21.7316,21.8107,21.6526,21.8028,5400.0
2009-05-28 11:50:00,27.59,27.66,27.56,27.61,4600.0,21.8028,21.8581,21.7791,21.8186,4600.0
2009-05-28 12:00:00,27.65,27.65,27.42,27.42,5100.0,21.8502,21.8502,21.6684,21.6684,5100.0
2009-05-28 12:10:00,27.42,27.47,27.38,27.38,4700.0,21.6684,21.7079,21.6368,21.6368,4700.0
2009-05-28 12:20:00,27.33,27.41,27.33,27.35,2300.0,21.5973,21.6605,21.5973,21.6131,2300.0
2009-05-28 12:30:00,27.36,27.38,27.32,27.37,3700.0,21.621,21.6368,21.5894,21.6289,3700.0
2009-05-28 12:40:00,27.33,27.39,27.23,27.26,7500.0,21.5973,21.6447,21.5183,21.542,7500.0
2009-05-28 12:50:00,27.26,27.29,27.2,27.24,3600.0,21.542,21.5657,21.4946,21.5262,3600.0
2009-05-28 13:00:00,27.26,27.42,27.22,27.42,10400.0,21.542,21.6684,21.5104,21.6684,10400.0
2009-05-28 13:10:00,27.4,27.69,27.4,27.65,18600.0,21.6526,21.8818,21.6526,21.8502,18600.0
2009-05-28 13:20:00,27.64,27.67,27.46,27.48,20800.0,21.8423,21.866,21.7,21.7158,20800.0
2009-05-28 13:30:00,27.48,27.58,27.45,27.49,15300.0,21.7158,21.7949,21.6921,21.7237,15300.0
2009-05-28 13:40:00,27.48,27.5,27.41,27.42,6500.0,21.7158,21.7316,21.6605,21.6684,6500.0
2009-05-28 13:50:00,27.43,27.5,27.28,27.38,9000.0,21.6763,21.7316,21.5578,21.6368,9000.0
2009-05-28 14:00:00,27.42,27.53,27.42,27.5,12500.0,21.6684,21.7554,21.6684,21.7316,12500.0
2009-05-28 14:10:00,27.5,27.5,27.42,27.46,13500.0,21.7316,21.7316,21.6684,21.7,13500.0
2009-05-28 14:20:00,27.48,27.61,27.46,27.59,25700.0,21.7158,21.8186,21.7,21.8028,25700.0
2009-05-28 14:30:00,27.6,27.79,27.6,27.74,20300.0,21.8107,21.9608,21.8107,21.9213,20300.0
2009-05-28 14:40:00,27.75,27.79,27.66,27.76,11200.0,21.9292,21.9608,21.8581,21.9371,11200.0
2009-05-28 14:50:00,27.81,27.84,27.72,27.8,11500.0,21.9766,22.0003,21.9055,21.9687,11500.0
2009-05-28 15:00:00,27.82,27.85,27.72,27.72,18100.0,21.9845,22.0082,21.9055,21.9055,18100.0
2009-05-28 15:10:00,27.7,27.74,27.63,27.71,14200.0,21.8897,21.9213,21.8344,21.8976,14200.0
2009-05-28 15:20:00,27.71,27.72,27.62,27.71,9600.0,21.8976,21.9055,21.8265,21.8976,9600.0
2009-05-28 15:30:00,27.71,27.79,27.65,27.75,26400.0,21.8976,21.9608,21.8502,21.9292,26400.0
2009-05-28 15:40:00,27.74,27.86,27.72,27.84,39000.0,21.9213,22.0161,21.9055,22.0003,39000.0
2009-05-28 15:50:00,27.84,27.9,27.74,27.85,36800.0,22.0003,22.0477,21.9213,22.0082,36800.0
2009-05-29 09:30:00,28.04,28.19,27.72,28.17,13100.0,22.1584,22.2769,21.9055,22.2611,13100.0
2009-05-29 09:40:00,28.13,28.31,27.87,27.9,17100.0,22.2295,22.3717,22.024,22.0477,17100.0
2009-05-29 09:50:00,27.9,28.08,27.84,28.0,11600.0,22.0477,22.19,22.0003,22.1268,11600.0
2009-05-29 10:00:00,27.96,28.07,27.88,28.0,13600.0,22.0952,22.1821,22.0319,22.1268,13600.0
2009-05-29 10:10:00,27.98,28.0,27.84,27.98,16500.0,22.111,22.1268,22.0003,22.111,16500.0
2009-05-29 10:20:00,27.99,28.0,27.96,28.0,11500.0,22.1189,22.1268,22.0952,22.1268,11500.0
2009-05-29 10:30:00,27.99,28.01,27.92,27.98,11400.0,22.1189,22.1347,22.0635,22.111,11400.0
2009-05-29 10:40:00,27.99,28.0,27.85,27.99,12800.0,22.1189,22.1268,22.0082,22.1189,12800.0
2009-05-29 10:50:00,27.98,28.02,27.95,27.97,12400.0,22.111,22.1426,22.0873,22.1031,12400.0
2009-05-29 11:00:00,27.97,28.0,27.91,27.97,15100.0,22.1031,22.1268,22.0556,22.1031,15100.0
2009-05-29 11:10:00,27.95,28.0,27.9,28.0,10500.0,22.0873,22.1268,22.0477,22.1268,10500.0
2009-05-29 11:20:00,27.99,28.17,27.98,28.03,27900.0,22.1189,22.2611,22.111,22.1505,27900.0
2009-05-29 11:30:00,28.03,28.06,27.99,27.99,15300.0,22.1505,22.1742,22.1189,22.1189,15300.0
2009-05-29 11:40:00,27.98,28.13,27.95,28.07,6600.0,22.111,22.2295,22.0873,22.1821,6600.0
2009-05-29 11:50:00,28.08,28.08,27.91,27.95,10700.0,22.19,22.19,22.0556,22.0873,10700.0
2009-05-29 12:00:00,27.98,28.03,27.95,27.99,6100.0,22.111,22.1505,22.0873,22.1189,6100.0
2009-05-29 12:10:00,27.99,28.07,27.97,28.06,4300.0,22.1189,22.1821,22.1031,22.1742,4300.0
2009-05-29 12:20:00,28.06,28.06,27.97,28.04,6400.0,22.1742,22.1742,22.1031,22.1584,6400.0
2009-05-29 12:30:00,28.03,28.07,27.98,27.98,5400.0,22.1505,22.1821,22.111,22.111,5400.0
2009-05-29 12:40:00,27.97,28.08,27.95,27.97,5500.0,22.1031,22.19,22.0873,22.1031,5500.0
2009-05-29 12:50:00,28.0,28.04,27.96,27.97,24500.0,22.1268,22.1584,22.0952,22.1031,24500.0
2009-05-29 13:00:00,28.0,28.08,27.97,27.98,9700.0,22.1268,22.19,22.1031,22.111,9700.0
2009-05-29 13:10:00,27.99,28.0,27.95,28.0,3200.0,22.1189,22.1268,22.0873,22.1268,3200.0
2009-05-29 13:20:00,27.98,28.0,27.98,27.98,5200.0,22.111,22.1268,22.111,22.111,5200.0
2009-05-29 13:30:00,28.0,28.17,28.0,28.12,8200.0,22.1268,22.2611,22.1268,22.2216,8200.0
2009-05-29 13:40:00,28.11,28.17,28.1,28.11,5600.0,22.2137,22.2611,22.2058,22.2137,5600.0
2009-05-29 13:50:00,28.1,28.12,28.04,28.08,13500.0,22.2058,22.2216,22.1584,22.19,13500.0
2009-05-29 14:00:00,28.08,28.08,27.99,28.0,5700.0,22.19,22.19,22.1189,22.1268,5700.0
2009-05-29 14:10:00,28.0,28.05,27.99,28.0,2600.0,22.1268,22.1663,22.1189,22.1268,2600.0
2009-05-29 14:20:00,28.01,28.01,27.97,28.0,4800.0,22.1347,22.1347,22.1031,22.1268,4800.0
2009-05-29 14:30:00,28.02,28.03,27.93,27.95,4000.0,22.1426,22.1505,22.0714,22.0873,4000.0
2009-05-29 14:40:00,27.96,27.98,27.85,27.85,6600.0,22.0952,22.111,22.0082,22.0082,6600.0
2009-05-29 14:50:00,27.84,27.87,27.77,27.87,5300.0,22.0003,22.024,21.945,22.024,5300.0
2009-05-29 15:00:00,27.86,28.01,27.81,27.97,11300.0,22.0161,22.1347,21.9766,22.1031,11300.0
2009-05-29 15:10:00,27.97,28.0,27.92,27.96,13800.0,22.1031,22.1268,22.0635,22.0952,13800.0
2009-05-29 15:20:00,27.97,27.98,27.88,27.96,14100.0,22.1031,22.111,22.0319,22.0952,14100.0
2009-05-29 15:30:00,27.96,27.98,27.86,27.96,24900.0,22.0952,22.111,22.0161,22.0952,24900.0
2009-05-29 15:40:00,27.94,28.1,27.94,28.07,33300.0,22.0794,22.2058,22.0794,22.1821,33300.0
2009-05-29 15:50:00,28.07,28.21,27.99,28.21,46600.0,22.1821,22.2927,22.1189,22.2927,46600.0
2009-06-01 09:30:00,28.73,29.16,28.65,29.04,16400.0,22.7036,23.0434,22.6404,22.9486,16400.0
2009-06-01 09:40:00,29.06,29.12,29.01,29.09,12400.0,22.9644,23.0118,22.9249,22.9881,12400.0
2009-06-01 09:50:00,29.13,29.28,29.06,29.09,15600.0,23.0197,23.1383,22.9644,22.9881,15600.0
2009-06-01 10:00:00,29.13,29.37,29.11,29.32,19600.0,23.0197,23.2094,23.0039,23.1699,19600.0
2009-06-01 10:10:00,29.35,29.41,29.29,29.29,20300.0,23.1936,23.241,23.1462,23.1462,20300.0
2009-06-01 10:20:00,29.32,29.45,29.26,29.35,15600.0,23.1699,23.2726,23.1225,23.1936,15600.0
2009-06-01 10:30:00,29.35,29.47,29.31,29.46,10300.0,23.1936,23.2884,23.162,23.2805,10300.0
2009-06-01 10:40:00,29.44,29.44,29.3,29.34,11500.0,23.2647,23.2647,23.1541,23.1857,11500.0
2009-06-01 10:50:00,29.37,29.39,29.3,29.32,12900.0,23.2094,23.2252,23.1541,23.1699,12900.0
2009-06-01 11:00:00,29.32,29.39,29.28,29.32,13100.0,23.1699,23.2252,23.1383,23.1699,13100.0
2009-06-01 11:10:00,29.31,29.38,29.27,29.36,12600.0,23.162,23.2173,23.1304,23.2015,12600.0
2009-06-01 11:20:00,29.38,29.51,29.36,29.39,13400.0,23.2173,23.32,23.2015,23.2252,13400.0
2009-06-01 11:30:00,29.38,29.39,29.27,29.29,17100.0,23.2173,23.2252,23.1304,23.1462,17100.0
2009-06-01 11:40:00,29.29,29.31,29.26,29.3,7800.0,23.1462,23.162,23.1225,23.1541,7800.0
2009-06-01 11:50:00,29.29,29.31,29.25,29.3,9700.0,23.1462,23.162,23.1146,23.1541,9700.0
2009-06-01 12:00:00,29.3,29.35,29.25,29.29,27900.0,23.1541,23.1936,23.1146,23.1462,27900.0
2009-06-01 12:10:00,29.32,29.36,29.29,29.32,3700.0,23.1699,23.2015,23.1462,23.1699,3700.0
2009-06-01 12:20:00,29.32,29.44,29.32,29.44,5600.0,23.1699,23.2647,23.1699,23.2647,5600.0
2009-06-01 12:30:00,29.44,29.65,29.43,29.57,36300.0,23.2647,23.4307,23.2568,23.3674,36300.0
2009-06-01 12:40:00,29.58,29.63,29.54,29.6,5700.0,23.3753,23.4149,23.3437,23.3912,5700.0
2009-06-01 12:50:00,29.59,29.65,29.46,29.49,7800.0,23.3833,23.4307,23.2805,23.3042,7800.0
2009-06-01 13:00:00,29.48,29.54,29.45,29.54,9800.0,23.2963,23.3437,23.2726,23.3437,9800.0
2009-06-01 13:10:00,29.55,29.57,29.51,29.53,5400.0,23.3516,23.3674,23.32,23.3358,5400.0
2009-06-01 13:20:00,29.53,29.58,29.51,29.53,7000.0,23.3358,23.3753,23.32,23.3358,7000.0
2009-06-01 13:30:00,29.55,29.6,29.54,29.59,5600.0,23.3516,23.3912,23.3437,23.3833,5600.0
2009-06-01 13:40:00,29.59,29.67,29.56,29.66,4200.0,23.3833,23.4465,23.3595,23.4386,4200.0
2009-06-01 13:50:00,29.64,29.8,29.63,29.75,10300.0,23.4228,23.5492,23.4149,23.5097,10300.0
2009-06-01 14:00:00,29.78,29.79,29.68,29.68,8100.0,23.5334,23.5413,23.4544,23.4544,8100.0
2009-06-01 14:10:00,29.68,29.74,29.66,29.71,15200.0,23.4544,23.5018,23.4386,23.4781,15200.0
2009-06-01 14:20:00,29.69,29.73,29.65,29.68,7900.0,23.4623,23.4939,23.4307,23.4544,7900.0
2009-06-01 14:30:00,29.67,29.7,29.62,29.7,13100.0,23.4465,23.4702,23.407,23.4702,13100.0
2009-06-01 14:40:00,29.68,29.74,29.62,29.64,14000.0,23.4544,23.5018,23.407,23.4228,14000.0
2009-06-01 14:50:00,29.63,29.7,29.56,29.7,19800.0,23.4149,23.4702,23.3595,23.4702,19800.0
2009-06-01 15:00:00,29.69,29.71,29.48,29.53,29300.0,23.4623,23.4781,23.2963,23.3358,29300.0
2009-06-01 15:10:00,29.53,29.54,29.4,29.5,32900.0,23.3358,23.3437,23.2331,23.3121,32900.0
2009-06-01 15:20:00,29.49,29.63,29.45,29.63,24200.0,23.3042,23.4149,23.2726,23.4149,24200.0
2009-06-01 15:30:00,29.62,29.7,29.57,29.67,40200.0,23.407,23.4702,23.3674,23.4465,40200.0
2009-06-01 15:40:00,29.68,29.77,29.61,29.72,44100.0,23.4544,23.5255,23.3991,23.486,44100.0
2009-06-01 15:50:00,29.72,29.81,29.5,29.7,96500.0,23.486,23.5571,23.3121,23.4702,96500.0
2009-06-02 09:30:00,29.37,29.8,29.37,29.8,20500.0,23.2094,23.5492,23.2094,23.5492,20500.0
2009-06-02 09:40:00,29.78,29.9,29.71,29.74,36600.0,23.5334,23.6282,23.4781,23.5018,36600.0
2009-06-02 09:50:00,29.77,29.9,29.74,29.83,11600.0,23.5255,23.6282,23.5018,23.5729,11600.0
2009-06-02 10:00:00,29.86,30.0,29.86,30.0,23500.0,23.5966,23.7072,23.5966,23.7072,23500.0
2009-06-02 10:10:00,29.97,30.0,29.75,29.82,13300.0,23.6835,23.7072,23.5097,23.565,13300.0
2009-06-02 10:20:00,29.81,29.99,29.77,29.94,10600.0,23.5571,23.6993,23.5255,23.6598,10600.0
2009-06-02 10:30:00,29.93,29.97,29.87,29.91,9600.0,23.6519,23.6835,23.6045,23.6361,9600.0
2009-06-02 10:40:00,29.97,29.97,29.79,29.82,11700.0,23.6835,23.6835,23.5413,23.565,11700.0
2009-06-02 10:50:00,29.84,29.86,29.72,29.82,12600.0,23.5808,23.5966,23.486,23.565,12600.0
2009-06-02 11:00:00,29.84,29.88,29.78,29.83,9300.0,23.5808,23.6124,23.5334,23.5729,9300.0
2009-06-02 11:10:00,29.8,29.91,29.8,29.87,8800.0,23.5492,23.6361,23.5492,23.6045,8800.0
2009-06-02 11:20:00,29.87,29.9,29.84,29.85,3100.0,23.6045,23.6282,23.5808,23.5887,3100.0
2009-06-02 11:30:00,29.86,29.88,29.67,29.71,10800.0,23.5966,23.6124,23.4465,23.4781,10800.0
2009-06-02 11:40:00,29.69,29.75,29.69,29.73,7000.0,23.4623,23.5097,23.4623,23.4939,7000.0
2009-06-02 11:50:00,29.72,29.78,29.72,29.72,9000.0,23.486,23.5334,23.486,23.486,9000.0
2009-06-02 12:00:00,29.74,29.81,29.71,29.75,13200.0,23.5018,23.5571,23.4781,23.5097,13200.0
2009-06-02 12:10:00,29.75,29.76,29.65,29.67,12100.0,23.5097,23.5176,23.4307,23.4465,12100.0
2009-06-02 12:20:00,29.67,29.67,29.56,29.61,9100.0,23.4465,23.4465,23.3595,23.3991,9100.0
2009-06-02 12:30:00,29.61,29.61,29.54,29.55,16900.0,23.3991,23.3991,23.3437,23.3516,16900.0
2009-06-02 12:40:00,29.55,29.6,29.55,29.6,6100.0,23.3516,23.3912,23.3516,23.3912,6100.0
2009-06-02 12:50:00,29.62,29.78,29.62,29.7,23500.0,23.407,23.5334,23.407,23.4702,23500.0
2009-06-02 13:00:00,29.71,29.73,29.66,29.69,12200.0,23.4781,23.4939,23.4386,23.4623,12200.0
2009-06-02 13:10:00,29.69,29.72,29.62,29.69,16000.0,23.4623,23.486,23.407,23.4623,16000.0
2009-06-02 13:20:00,29.66,29.77,29.66,29.75,18200.0,23.4386,23.5255,23.4386,23.5097,18200.0
2009-06-02 13:30:00,29.75,29.82,29.73,29.8,13400.0,23.5097,23.565,23.4939,23.5492,13400.0
2009-06-02 13:40:00,29.82,29.82,29.71,29.71,65900.0,23.565,23.565,23.4781,23.4781,65900.0
2009-06-02 13:50:00,29.72,29.76,29.7,29.75,17300.0,23.486,23.5176,23.4702,23.5097,17300.0
2009-06-02 14:00:00,29.75,29.75,29.57,29.61,14700.0,23.5097,23.5097,23.3674,23.3991,14700.0
2009-06-02 14:10:00,29.6,29.64,29.58,29.63,15600.0,23.3912,23.4228,23.3753,23.4149,15600.0
2009-06-02 14:20:00,29.62,29.68,29.59,29.61,22000.0,23.407,23.4544,23.3833,23.3991,22000.0
2009-06-02 14:30:00,29.61,29.67,29.56,29.67,31100.0,23.3991,23.4465,23.3595,23.4465,31100.0
2009-06-02 14:40:00,29.66,29.72,29.62,29.69,54300.0,23.4386,23.486,23.407,23.4623,54300.0
2009-06-02 14:50:00,29.69,29.71,29.64,29.66,13100.0,23.4623,23.4781,23.4228,23.4386,13100.0
2009-06-02 15:00:00,29.66,29.75,29.65,29.73,23000.0,23.4386,23.5097,23.4307,23.4939,23000.0
2009-06-02 15:10:00,29.73,29.77,29.68,29.73,31700.0,23.4939,23.5255,23.4544,23.4939,31700.0
2009-06-02 15:20:00,29.72,29.77,29.7,29.74,64100.0,23.486,23.5255,23.4702,23.5018,64100.0
2009-06-02 15:30:00,29.73,29.73,29.57,29.62,74100.0,23.4939,23.4939,23.3674,23.407,74100.0
2009-06-02 15:40:00,29.62,29.64,29.49,29.5,79200.0,23.407,23.4228,23.3042,23.3121,79200.0
2009-06-02 15:50:00,29.5,29.56,29.42,29.5,119300.0,23.3121,23.3595,23.2489,23.3121,119300.0
2009-06-03 09:30:00,29.19,29.32,28.9,29.06,14600.0,23.0672,23.1699,22.838,22.9644,14600.0
2009-06-03 09:40:00,29.06,29.09,28.77,28.93,12900.0,22.9644,22.9881,22.7353,22.8617,12900.0
2009-06-03 09:50:00,28.87,28.95,28.7,28.8,24200.0,22.8143,22.8775,22.6799,22.759,24200.0
2009-06-03 10:00:00,28.78,28.8,28.62,28.8,21200.0,22.7432,22.759,22.6167,22.759,21200.0
2009-06-03 10:10:00,28.81,28.86,28.78,28.81,11100.0,22.7669,22.8064,22.7432,22.7669,11100.0
2009-06-03 10:20:00,28.78,28.79,28.63,28.65,12700.0,22.7432,22.7511,22.6246,22.6404,12700.0
2009-06-03 10:30:00,28.65,28.65,28.57,28.62,13400.0,22.6404,22.6404,22.5772,22.6167,13400.0
2009-06-03 10:40:00,28.6,28.66,28.59,28.62,14900.0,22.6009,22.6483,22.593,22.6167,14900.0
2009-06-03 10:50:00,28.61,28.66,28.58,28.6,16800.0,22.6088,22.6483,22.5851,22.6009,16800.0
2009-06-03 11:00:00,28.62,28.62,28.53,28.55,13900.0,22.6167,22.6167,22.5456,22.5614,13900.0
2009-06-03 11:10:00,28.55,28.55,28.43,28.43,18400.0,22.5614,22.5614,22.4666,22.4666,18400.0
2009-06-03 11:20:00,28.43,28.59,28.43,28.47,29100.0,22.4666,22.593,22.4666,22.4982,29100.0
2009-06-03 11:30:00,28.49,28.5,28.47,28.5,8500.0,22.514,22.5219,22.4982,22.5219,8500.0
2009-06-03 11:40:00,28.5,28.55,28.45,28.48,10800.0,22.5219,22.5614,22.4824,22.5061,10800.0
2009-06-03 11:50:00,28.48,28.52,28.44,28.52,15700.0,22.5061,22.5377,22.4745,22.5377,15700.0
2009-06-03 12:00:00,28.52,28.55,28.49,28.55,13800.0,22.5377,22.5614,22.514,22.5614,13800.0
2009-06-03 12:10:00,28.54,28.55,28.5,28.5,10900.0,22.5535,22.5614,22.5219,22.5219,10900.0
2009-06-03 12:20:00,28.5,28.55,28.5,28.5,8400.0,22.5219,22.5614,22.5219,22.5219,8400.0
2009-06-03 12:30:00,28.48,28.5,28.47,28.5,8000.0,22.5061,22.5219,22.4982,22.5219,8000.0
2009-06-03 12:40:00,28.5,28.55,28.5,28.52,8200.0,22.5219,22.5614,22.5219,22.5377,8200.0
2009-06-03 12:50:00,28.53,28.55,28.49,28.52,7700.0,22.5456,22.5614,22.514,22.5377,7700.0
2009-06-03 13:00:00,28.51,28.51,28.46,28.47,8400.0,22.5298,22.5298,22.4903,22.4982,8400.0
2009-06-03 13:10:00,28.48,28.48,28.41,28.42,8800.0,22.5061,22.5061,22.4508,22.4587,8800.0
2009-06-03 13:20:00,28.43,28.44,28.34,28.38,8100.0,22.4666,22.4745,22.3954,22.4271,8100.0
2009-06-03 13:30:00,28.35,28.38,28.31,28.34,13400.0,22.4034,22.4271,22.3717,22.3954,13400.0
2009-06-03 13:40:00,28.35,28.35,28.26,28.29,10600.0,22.4034,22.4034,22.3322,22.3559,10600.0
2009-06-03 13:50:00,28.29,28.4,28.29,28.39,10000.0,22.3559,22.4429,22.3559,22.435,10000.0
2009-06-03 14:00:00,28.41,28.43,28.38,28.41,14400.0,22.4508,22.4666,22.4271,22.4508,14400.0
2009-06-03 14:10:00,28.41,28.5,28.38,28.49,23100.0,22.4508,22.5219,22.4271,22.514,23100.0
2009-06-03 14:20:00,28.48,28.56,28.48,28.53,12100.0,22.5061,22.5693,22.5061,22.5456,12100.0
2009-06-03 14:30:00,28.52,28.56,28.46,28.49,17200.0,22.5377,22.5693,22.4903,22.514,17200.0
2009-06-03 14:40:00,28.48,28.5,28.45,28.48,11200.0,22.5061,22.5219,22.4824,22.5061,11200.0
2009-06-03 14:50:00,28.49,28.57,28.43,28.57,22500.0,22.514,22.5772,22.4666,22.5772,22500.0
2009-06-03 15:00:00,28.57,28.65,28.57,28.64,24100.0,22.5772,22.6404,22.5772,22.6325,24100.0
2009-06-03 15:10:00,28.64,28.65,28.6,28.62,20400.0,22.6325,22.6404,22.6009,22.6167,20400.0
2009-06-03 15:20:00,28.6,28.62,28.45,28.47,34600.0,22.6009,22.6167,22.4824,22.4982,34600.0
2009-06-03 15:30:00,28.46,28.5,28.38,28.44,34300.0,22.4903,22.5219,22.4271,22.4745,34300.0
2009-06-03 15:40:00,28.43,28.66,28.43,28.63,39300.0,22.4666,22.6483,22.4666,22.6246,39300.0
2009-06-03 15:50:00,28.63,28.76,28.63,28.69,63300.0,22.6246,22.7273,22.6246,22.672,63300.0
2009-06-04 09:30:00,28.81,28.97,28.75,28.82,9300.0,22.7669,22.8933,22.7194,22.7748,9300.0
2009-06-04 09:40:00,28.84,28.86,28.61,28.65,8600.0,22.7906,22.8064,22.6088,22.6404,8600.0
2009-06-04 09:50:00,28.65,28.72,28.6,28.7,5500.0,22.6404,22.6957,22.6009,22.6799,5500.0
2009-06-04 10:00:00,28.7,28.72,28.44,28.47,8200.0,22.6799,22.6957,22.4745,22.4982,8200.0
2009-06-04 10:10:00,28.5,28.53,28.41,28.5,6900.0,22.5219,22.5456,22.4508,22.5219,6900.0
2009-06-04 10:20:00,28.53,28.73,28.53,28.67,10000.0,22.5456,22.7036,22.5456,22.6562,10000.0
2009-06-04 10:30:00,28.69,28.72,28.62,28.68,7200.0,22.672,22.6957,22.6167,22.6641,7200.0
2009-06-04 10:40:00,28.7,28.7,28.53,28.68,10100.0,22.6799,22.6799,22.5456,22.6641,10100.0
2009-06-04 10:50:00,28.69,28.75,28.69,28.72,12500.0,22.672,22.7194,22.672,22.6957,12500.0
2009-06-04 11:00:00,28.71,28.72,28.66,28.67,7100.0,22.6878,22.6957,22.6483,22.6562,7100.0
2009-06-04 11:10:00,28.66,28.72,28.65,28.71,6600.0,22.6483,22.6957,22.6404,22.6878,6600.0
2009-06-04 11:20:00,28.72,28.72,28.67,28.71,7100.0,22.6957,22.6957,22.6562,22.6878,7100.0
2009-06-04 11:30:00,28.71,28.72,28.69,28.71,5400.0,22.6878,22.6957,22.672,22.6878,5400.0
2009-06-04 11:40:00,28.7,28.78,28.7,28.77,13700.0,22.6799,22.7432,22.6799,22.7353,13700.0
2009-06-04 11:50:00,28.79,28.79,28.7,28.7,6800.0,22.7511,22.7511,22.6799,22.6799,6800.0
2009-06-04 12:00:00,28.7,28.73,28.62,28.73,15400.0,22.6799,22.7036,22.6167,22.7036,15400.0
2009-06-04 12:10:00,28.71,28.74,28.68,28.71,4700.0,22.6878,22.7115,22.6641,22.6878,4700.0
2009-06-04 12:20:00,28.7,28.75,28.69,28.74,6800.0,22.6799,22.7194,22.672,22.7115,6800.0
2009-06-04 12:30:00,28.75,28.75,28.69,28.72,23800.0,22.7194,22.7194,22.672,22.6957,23800.0
2009-06-04 12:40:00,28.74,28.85,28.72,28.82,14400.0,22.7115,22.7985,22.6957,22.7748,14400.0
2009-06-04 12:50:00,28.81,28.82,28.77,28.8,2100.0,22.7669,22.7748,22.7353,22.759,2100.0
2009-06-04 13:00:00,28.82,28.85,28.79,28.8,10700.0,22.7748,22.7985,22.7511,22.759,10700.0
2009-06-04 13:10:00,28.81,28.85,28.8,28.84,9100.0,22.7669,22.7985,22.759,22.7906,9100.0
2009-06-04 13:20:00,28.85,28.89,28.83,28.84,12600.0,22.7985,22.8301,22.7827,22.7906,12600.0
2009-06-04 13:30:00,28.84,28.85,28.81,28.83,12300.0,22.7906,22.7985,22.7669,22.7827,12300.0
2009-06-04 13:40:00,28.83,28.85,28.81,28.83,4800.0,22.7827,22.7985,22.7669,22.7827,4800.0
2009-06-04 13:50:00,28.82,28.86,28.8,28.83,10800.0,22.7748,22.8064,22.759,22.7827,10800.0
2009-06-04 14:00:00,28.86,29.0,28.86,28.97,8700.0,22.8064,22.917,22.8064,22.8933,8700.0
2009-06-04 14:10:00,28.98,29.0,28.94,29.0,7200.0,22.9012,22.917,22.8696,22.917,7200.0
2009-06-04 14:20:00,29.0,29.0,28.97,28.98,6100.0,22.917,22.917,22.8933,22.9012,6100.0
2009-06-04 14:30:00,29.0,29.0,28.96,28.96,22000.0,22.917,22.917,22.8854,22.8854,22000.0
2009-06-04 14:40:00,28.97,29.0,28.95,28.98,9800.0,22.8933,22.917,22.8775,22.9012,9800.0
2009-06-04 14:50:00,28.97,29.0,28.92,28.96,8500.0,22.8933,22.917,22.8538,22.8854,8500.0
2009-06-04 15:00:00,28.96,28.97,28.89,28.89,20700.0,22.8854,22.8933,22.8301,22.8301,20700.0
2009-06-04 15:10:00,28.89,29.0,28.86,29.0,44200.0,22.8301,22.917,22.8064,22.917,44200.0
2009-06-04 15:20:00,29.01,29.06,28.99,29.05,19100.0,22.9249,22.9644,22.9091,22.9565,19100.0
2009-06-04 15:30:00,29.04,29.11,29.01,29.11,38600.0,22.9486,23.0039,22.9249,23.0039,38600.0
2009-06-04 15:40:00,29.1,29.11,28.98,29.0,52900.0,22.996,23.0039,22.9012,22.917,52900.0
2009-06-04 15:50:00,29.0,29.11,28.93,29.06,47100.0,22.917,23.0039,22.8617,22.9644,47100.0
2009-06-05 09:30:00,29.27,29.49,29.27,29.37,13200.0,23.1304,23.3042,23.1304,23.2094,13200.0
2009-06-05 09:40:00,29.37,29.4,28.94,29.04,14500.0,23.2094,23.2331,22.8696,22.9486,14500.0
2009-06-05 09:50:00,29.02,29.15,28.99,29.03,11000.0,22.9328,23.0355,22.9091,22.9407,11000.0
2009-06-05 10:00:00,29.0,29.08,28.76,28.76,14100.0,22.917,22.9802,22.7273,22.7273,14100.0
2009-06-05 10:10:00,28.78,28.87,28.72,28.87,8700.0,22.7432,22.8143,22.6957,22.8143,8700.0
2009-06-05 10:20:00,28.88,28.98,28.88,28.92,6300.0,22.8222,22.9012,22.8222,22.8538,6300.0
2009-06-05 10:30:00,28.93,29.06,28.9,29.06,9200.0,22.8617,22.9644,22.838,22.9644,9200.0
2009-06-05 10:40:00,29.05,29.17,29.05,29.13,11200.0,22.9565,23.0513,22.9565,23.0197,11200.0
2009-06-05 10:50:00,29.12,29.12,29.01,29.08,6500.0,23.0118,23.0118,22.9249,22.9802,6500.0
2009-06-05 11:00:00,29.1,29.23,29.1,29.18,8300.0,22.996,23.0988,22.996,23.0593,8300.0
2009-06-05 11:10:00,29.17,29.17,29.06,29.08,5100.0,23.0513,23.0513,22.9644,22.9802,5100.0
2009-06-05 11:20:00,29.12,29.18,29.07,29.1,4500.0,23.0118,23.0593,22.9723,22.996,4500.0
2009-06-05 11:30:00,29.08,29.08,28.99,29.01,3200.0,22.9802,22.9802,22.9091,22.9249,3200.0
2009-06-05 11:40:00,29.03,29.1,28.98,29.03,17000.0,22.9407,22.996,22.9012,22.9407,17000.0
2009-06-05 11:50:00,29.03,29.1,28.97,29.07,15400.0,22.9407,22.996,22.8933,22.9723,15400.0
2009-06-05 12:00:00,29.08,29.13,29.04,29.1,31500.0,22.9802,23.0197,22.9486,22.996,31500.0
2009-06-05 12:10:00,29.08,29.18,29.06,29.15,16800.0,22.9802,23.0593,22.9644,23.0355,16800.0
2009-06-05 12:20:00,29.16,29.2,29.12,29.17,13900.0,23.0434,23.0751,23.0118,23.0513,13900.0
2009-06-05 12:30:00,29.18,29.2,29.11,29.2,32100.0,23.0593,23.0751,23.0039,23.0751,32100.0
2009-06-05 12:40:00,29.2,29.21,29.11,29.15,46900.0,23.0751,23.083,23.0039,23.0355,46900.0
2009-06-05 12:50:00,29.14,29.26,29.11,29.25,13100.0,23.0276,23.1225,23.0039,23.1146,13100.0
2009-06-05 13:00:00,29.26,29.26,29.12,29.18,13100.0,23.1225,23.1225,23.0118,23.0593,13100.0
2009-06-05 13:10:00,29.17,29.17,29.03,29.1,9700.0,23.0513,23.0513,22.9407,22.996,9700.0
2009-06-05 13:20:00,29.1,29.11,29.04,29.11,6900.0,22.996,23.0039,22.9486,23.0039,6900.0
2009-06-05 13:30:00,29.1,29.16,29.1,29.14,20100.0,22.996,23.0434,22.996,23.0276,20100.0
2009-06-05 13:40:00,29.15,29.22,29.14,29.16,8400.0,23.0355,23.0909,23.0276,23.0434,8400.0
2009-06-05 13:50:00,29.16,29.16,29.09,29.15,16600.0,23.0434,23.0434,22.9881,23.0355,16600.0
2009-06-05 14:00:00,29.15,29.16,29.06,29.07,13400.0,23.0355,23.0434,22.9644,22.9723,13400.0
2009-06-05 14:10:00,29.05,29.08,28.98,28.99,7100.0,22.9565,22.9802,22.9012,22.9091,7100.0
2009-06-05 14:20:00,28.97,28.97,28.88,28.88,7600.0,22.8933,22.8933,22.8222,22.8222,7600.0
2009-06-05 14:30:00,28.88,28.91,28.82,28.89,27200.0,22.8222,22.8459,22.7748,22.8301,27200.0
2009-06-05 14:40:00,28.88,28.98,28.88,28.94,34000.0,22.8222,22.9012,22.8222,22.8696,34000.0
2009-06-05 14:50:00,28.97,29.0,28.93,28.94,30900.0,22.8933,22.917,22.8617,22.8696,30900.0
2009-06-05 15:00:00,28.93,29.04,28.84,28.97,31600.0,22.8617,22.9486,22.7906,22.8933,31600.0
2009-06-05 15:10:00,28.97,29.02,28.96,29.01,38200.0,22.8933,22.9328,22.8854,22.9249,38200.0
2009-06-05 15:20:00,29.0,29.04,28.94,28.94,19100.0,22.917,22.9486,22.8696,22.8696,19100.0
2009-06-05 15:30:00,28.94,29.16,28.94,29.15,19500.0,22.8696,23.0434,22.8696,23.0355,19500.0
2009-06-05 15:40:00,29.15,29.19,28.92,28.98,19900.0,23.0355,23.0672,22.8538,22.9012,19900.0
2009-06-05 15:50:00,28.99,29.03,28.96,28.99,34000.0,22.9091,22.9407,22.8854,22.9091,34000.0
2009-06-08 09:30:00,28.86,28.86,28.26,28.35,12900.0,22.8064,22.8064,22.3322,22.4034,12900.0
2009-06-08 09:40:00,28.39,28.42,28.28,28.28,6000.0,22.435,22.4587,22.348,22.348,6000.0
2009-06-08 09:50:00,28.32,28.36,28.23,28.23,2500.0,22.3796,22.4113,22.3085,22.3085,2500.0
2009-06-08 10:00:00,28.23,28.33,28.19,28.23,9600.0,22.3085,22.3875,22.2769,22.3085,9600.0
2009-06-08 10:10:00,28.22,28.28,28.05,28.1,10100.0,22.3006,22.348,22.1663,22.2058,10100.0
2009-06-08 10:20:00,28.08,28.1,28.07,28.1,6600.0,22.19,22.2058,22.1821,22.2058,6600.0
2009-06-08 10:30:00,28.08,28.1,28.04,28.09,23500.0,22.19,22.2058,22.1584,22.1979,23500.0
2009-06-08 10:40:00,28.09,28.17,28.09,28.14,8300.0,22.1979,22.2611,22.1979,22.2374,8300.0
2009-06-08 10:50:00,28.13,28.15,28.06,28.07,11900.0,22.2295,22.2453,22.1742,22.1821,11900.0
2009-06-08 11:00:00,28.08,28.12,27.97,27.99,36400.0,22.19,22.2216,22.1031,22.1189,36400.0
2009-06-08 11:10:00,28.01,28.1,28.01,28.06,30400.0,22.1347,22.2058,22.1347,22.1742,30400.0
2009-06-08 11:20:00,28.06,28.1,27.93,27.96,36400.0,22.1742,22.2058,22.0714,22.0952,36400.0
2009-06-08 11:30:00,27.94,27.96,27.86,27.96,33500.0,22.0794,22.0952,22.0161,22.0952,33500.0
2009-06-08 11:40:00,27.95,28.0,27.91,27.94,34000.0,22.0873,22.1268,22.0556,22.0794,34000.0
2009-06-08 11:50:00,27.95,27.96,27.87,27.96,36700.0,22.0873,22.0952,22.024,22.0952,36700.0
2009-06-08 12:00:00,27.95,27.97,27.88,27.9,21100.0,22.0873,22.1031,22.0319,22.0477,21100.0
2009-06-08 12:10:00,27.91,27.91,27.84,27.87,8900.0,22.0556,22.0556,22.0003,22.024,8900.0
2009-06-08 12:20:00,27.86,27.94,27.84,27.91,24900.0,22.0161,22.0794,22.0003,22.0556,24900.0
2009-06-08 12:30:00,27.9,28.0,27.88,27.96,32100.0,22.0477,22.1268,22.0319,22.0952,32100.0
2009-06-08 12:40:00,27.97,28.0,27.97,27.97,4700.0,22.1031,22.1268,22.1031,22.1031,4700.0
2009-06-08 12:50:00,27.97,28.0,27.95,28.0,25800.0,22.1031,22.1268,22.0873,22.1268,25800.0
2009-06-08 13:00:00,27.99,28.05,27.99,28.05,10600.0,22.1189,22.1663,22.1189,22.1663,10600.0
2009-06-08 13:10:00,28.03,28.07,28.03,28.05,5100.0,22.1505,22.1821,22.1505,22.1663,5100.0
2009-06-08 13:20:00,28.05,28.06,28.01,28.03,20900.0,22.1663,22.1742,22.1347,22.1505,20900.0
2009-06-08 13:30:00,28.04,28.09,28.03,28.05,10000.0,22.1584,22.1979,22.1505,22.1663,10000.0
2009-06-08 13:40:00,28.03,28.21,28.02,28.18,6800.0,22.1505,22.2927,22.1426,22.269,6800.0
2009-06-08 13:50:00,28.17,28.17,28.11,28.12,2500.0,22.2611,22.2611,22.2137,22.2216,2500.0
2009-06-08 14:00:00,28.13,28.14,28.07,28.07,1900.0,22.2295,22.2374,22.1821,22.1821,1900.0
2009-06-08 14:10:00,28.09,28.1,28.07,28.07,1700.0,22.1979,22.2058,22.1821,22.1821,1700.0
2009-06-08 14:20:00,28.07,28.07,28.02,28.05,1500.0,22.1821,22.1821,22.1426,22.1663,1500.0
2009-06-08 14:30:00,28.09,28.12,28.02,28.03,6900.0,22.1979,22.2216,22.1426,22.1505,6900.0
2009-06-08 14:40:00,28.04,28.04,27.96,28.02,31200.0,22.1584,22.1584,22.0952,22.1426,31200.0
2009-06-08 14:50:00,28.0,28.03,27.95,28.0,14400.0,22.1268,22.1505,22.0873,22.1268,14400.0
2009-06-08 15:00:00,28.01,28.04,27.97,27.99,27200.0,22.1347,22.1584,22.1031,22.1189,27200.0
2009-06-08 15:10:00,28.0,28.02,27.89,28.01,53900.0,22.1268,22.1426,22.0398,22.1347,53900.0
2009-06-08 15:20:00,28.01,28.1,28.01,28.03,55700.0,22.1347,22.2058,22.1347,22.1505,55700.0
2009-06-08 15:30:00,28.04,28.14,28.03,28.05,99300.0,22.1584,22.2374,22.1505,22.1663,99300.0
2009-06-08 15:40:00,28.06,28.07,27.92,27.93,101200.0,22.1742,22.1821,22.0635,22.0714,101200.0
2009-06-08 15:50:00,27.94,27.97,27.86,27.88,106900.0,22.0794,22.1031,22.0161,22.0319,106900.0
2009-06-09 09:30:00,28.13,28.29,27.98,28.08,11700.0,22.2295,22.3559,22.111,22.19,11700.0
2009-06-09 09:40:00,28.03,28.17,27.99,28.05,13400.0,22.1505,22.2611,22.1189,22.1663,13400.0
2009-06-09 09:50:00,28.08,28.08,27.79,27.81,15200.0,22.19,22.19,21.9608,21.9766,15200.0
2009-06-09 10:00:00,27.84,27.9,27.76,27.88,18700.0,22.0003,22.0477,21.9371,22.0319,18700.0
2009-06-09 10:10:00,27.88,27.99,27.86,27.95,21900.0,22.0319,22.1189,22.0161,22.0873,21900.0
2009-06-09 10:20:00,27.93,27.94,27.74,27.75,22800.0,22.0714,22.0794,21.9213,21.9292,22800.0
2009-06-09 10:30:00,27.75,27.83,27.74,27.77,24500.0,21.9292,21.9924,21.9213,21.945,24500.0
2009-06-09 10:40:00,27.78,27.9,27.77,27.79,20500.0,21.9529,22.0477,21.945,21.9608,20500.0
2009-06-09 10:50:00,27.75,27.76,27.72,27.74,7000.0,21.9292,21.9371,21.9055,21.9213,7000.0
2009-06-09 11:00:00,27.74,27.83,27.67,27.8,12100.0,21.9213,21.9924,21.866,21.9687,12100.0
2009-06-09 11:10:00,27.8,27.87,27.8,27.86,10800.0,21.9687,22.024,21.9687,22.0161,10800.0
2009-06-09 11:20:00,27.87,27.91,27.84,27.88,9700.0,22.024,22.0556,22.0003,22.0319,9700.0
2009-06-09 11:30:00,27.88,27.99,27.87,27.98,8900.0,22.0319,22.1189,22.024,22.111,8900.0
2009-06-09 11:40:00,27.97,27.97,27.91,27.95,5500.0,22.1031,22.1031,22.0556,22.0873,5500.0
2009-06-09 11:50:00,27.95,27.95,27.94,27.95,2900.0,22.0873,22.0873,22.0794,22.0873,2900.0
2009-06-09 12:00:00,27.95,27.99,27.94,27.94,11900.0,22.0873,22.1189,22.0794,22.0794,11900.0
2009-06-09 12:10:00,27.94,27.95,27.93,27.94,2700.0,22.0794,22.0873,22.0714,22.0794,2700.0
2009-06-09 12:20:00,27.95,27.97,27.93,27.95,14500.0,22.0873,22.1031,22.0714,22.0873,14500.0
2009-06-09 12:30:00,27.95,27.97,27.94,27.95,5900.0,22.0873,22.1031,22.0794,22.0873,5900.0
2009-06-09 12:40:00,27.95,27.96,27.9,27.96,7500.0,22.0873,22.0952,22.0477,22.0952,7500.0
2009-06-09 12:50:00,27.98,28.02,27.97,28.02,2800.0,22.111,22.1426,22.1031,22.1426,2800.0
2009-06-09 13:00:00,28.02,28.08,28.02,28.06,12700.0,22.1426,22.19,22.1426,22.1742,12700.0
2009-06-09 13:10:00,28.06,28.06,28.0,28.04,4800.0,22.1742,22.1742,22.1268,22.1584,4800.0
2009-06-09 13:20:00,28.06,28.11,28.03,28.11,7600.0,22.1742,22.2137,22.1505,22.2137,7600.0
2009-06-09 13:30:00,28.11,28.11,28.03,28.08,12700.0,22.2137,22.2137,22.1505,22.19,12700.0
2009-06-09 13:40:00,28.11,28.11,27.99,28.0,9300.0,22.2137,22.2137,22.1189,22.1268,9300.0
2009-06-09 13:50:00,28.0,28.04,27.99,28.01,8800.0,22.1268,22.1584,22.1189,22.1347,8800.0
2009-06-09 14:00:00,28.02,28.04,28.0,28.02,10300.0,22.1426,22.1584,22.1268,22.1426,10300.0
2009-06-09 14:10:00,28.01,28.09,27.94,28.06,16400.0,22.1347,22.1979,22.0794,22.1742,16400.0
2009-06-09 14:20:00,28.09,28.09,28.04,28.09,11300.0,22.1979,22.1979,22.1584,22.1979,11300.0
2009-06-09 14:30:00,28.08,28.17,28.08,28.14,15000.0,22.19,22.2611,22.19,22.2374,15000.0
2009-06-09 14:40:00,28.14,28.17,28.06,28.1,13800.0,22.2374,22.2611,22.1742,22.2058,13800.0
2009-06-09 14:50:00,28.11,28.13,28.02,28.06,17600.0,22.2137,22.2295,22.1426,22.1742,17600.0
2009-06-09 15:00:00,28.05,28.06,28.04,28.04,25100.0,22.1663,22.1742,22.1584,22.1584,25100.0
2009-06-09 15:10:00,28.04,28.06,27.98,28.05,23400.0,22.1584,22.1742,22.111,22.1663,23400.0
2009-06-09 15:20:00,28.05,28.06,27.97,28.02,18400.0,22.1663,22.1742,22.1031,22.1426,18400.0
2009-06-09 15:30:00,28.01,28.06,27.99,28.04,31500.0,22.1347,22.1742,22.1189,22.1584,31500.0
2009-06-09 15:40:00,28.05,28.07,28.0,28.06,36000.0,22.1663,22.1821,22.1268,22.1742,36000.0
2009-06-09 15:50:00,28.07,28.08,27.99,27.99,45200.0,22.1821,22.19,22.1189,22.1189,45200.0
2009-06-10 09:30:00,28.26,28.48,28.26,28.42,6700.0,22.3322,22.5061,22.3322,22.4587,6700.0
2009-06-10 09:40:00,28.38,28.38,28.08,28.08,6800.0,22.4271,22.4271,22.19,22.19,6800.0
2009-06-10 09:50:00,28.08,28.1,27.95,28.08,11800.0,22.19,22.2058,22.0873,22.19,11800.0
2009-06-10 10:00:00,28.08,28.1,27.81,27.92,6200.0,22.19,22.2058,21.9766,22.0635,6200.0
2009-06-10 10:10:00,27.95,27.96,27.59,27.71,16000.0,22.0873,22.0952,21.8028,21.8976,16000.0
2009-06-10 10:20:00,27.73,27.78,27.72,27.78,3300.0,21.9134,21.9529,21.9055,21.9529,3300.0
2009-06-10 10:30:00,27.8,27.81,27.56,27.61,27400.0,21.9687,21.9766,21.7791,21.8186,27400.0
2009-06-10 10:40:00,27.59,27.6,27.44,27.45,6200.0,21.8028,21.8107,21.6842,21.6921,6200.0
2009-06-10 10:50:00,27.43,27.55,27.42,27.54,15800.0,21.6763,21.7712,21.6684,21.7633,15800.0
2009-06-10 11:00:00,27.53,27.53,27.36,27.44,13900.0,21.7554,21.7554,21.621,21.6842,13900.0
2009-06-10 11:10:00,27.43,27.45,27.34,27.36,7400.0,21.6763,21.6921,21.6052,21.621,7400.0
2009-06-10 11:20:00,27.35,27.5,27.35,27.5,5200.0,21.6131,21.7316,21.6131,21.7316,5200.0
2009-06-10 11:30:00,27.5,27.68,27.5,27.64,109900.0,21.7316,21.8739,21.7316,21.8423,109900.0
2009-06-10 11:40:00,27.64,27.76,27.62,27.74,17600.0,21.8423,21.9371,21.8265,21.9213,17600.0
2009-06-10 11:50:00,27.73,27.76,27.73,27.76,2200.0,21.9134,21.9371,21.9134,21.9371,2200.0
2009-06-10 12:00:00,27.75,27.81,27.73,27.75,7800.0,21.9292,21.9766,21.9134,21.9292,7800.0
2009-06-10 12:10:00,27.75,27.79,27.71,27.76,23400.0,21.9292,21.9608,21.8976,21.9371,23400.0
2009-06-10 12:20:00,27.79,27.79,27.64,27.65,15300.0,21.9608,21.9608,21.8423,21.8502,15300.0
2009-06-10 12:30:00,27.66,27.67,27.58,27.66,9800.0,21.8581,21.866,21.7949,21.8581,9800.0
2009-06-10 12:40:00,27.65,27.69,27.57,27.57,7500.0,21.8502,21.8818,21.787,21.787,7500.0
2009-06-10 12:50:00,27.56,27.6,27.56,27.57,4800.0,21.7791,21.8107,21.7791,21.787,4800.0
2009-06-10 13:00:00,27.57,27.57,27.42,27.43,5200.0,21.787,21.787,21.6684,21.6763,5200.0
2009-06-10 13:10:00,27.44,27.47,27.44,27.47,2700.0,21.6842,21.7079,21.6842,21.7079,2700.0
2009-06-10 13:20:00,27.46,27.46,27.42,27.42,3900.0,21.7,21.7,21.6684,21.6684,3900.0
2009-06-10 13:30:00,27.4,27.41,27.32,27.32,4200.0,21.6526,21.6605,21.5894,21.5894,4200.0
2009-06-10 13:40:00,27.31,27.35,27.26,27.27,5700.0,21.5815,21.6131,21.542,21.5499,5700.0
2009-06-10 13:50:00,27.28,27.37,27.27,27.37,3000.0,21.5578,21.6289,21.5499,21.6289,3000.0
2009-06-10 14:00:00,27.37,27.37,27.22,27.29,7200.0,21.6289,21.6289,21.5104,21.5657,7200.0
2009-06-10 14:10:00,27.34,27.49,27.34,27.49,5400.0,21.6052,21.7237,21.6052,21.7237,5400.0
2009-06-10 14:20:00,27.5,27.53,27.5,27.5,3700.0,21.7316,21.7554,21.7316,21.7316,3700.0
2009-06-10 14:30:00,27.47,27.6,27.46,27.58,4600.0,21.7079,21.8107,21.7,21.7949,4600.0
2009-06-10 14:40:00,27.58,27.64,27.56,27.64,6200.0,21.7949,21.8423,21.7791,21.8423,6200.0
2009-06-10 14:50:00,27.64,27.69,27.54,27.63,8100.0,21.8423,21.8818,21.7633,21.8344,8100.0
2009-06-10 15:00:00,27.63,27.63,27.54,27.55,8900.0,21.8344,21.8344,21.7633,21.7712,8900.0
2009-06-10 15:10:00,27.57,27.6,27.53,27.58,10200.0,21.787,21.8107,21.7554,21.7949,10200.0
2009-06-10 15:20:00,27.57,27.63,27.55,27.57,9100.0,21.787,21.8344,21.7712,21.787,9100.0
2009-06-10 15:30:00,27.56,27.75,27.56,27.74,20000.0,21.7791,21.9292,21.7791,21.9213,20000.0
2009-06-10 15:40:00,27.74,27.83,27.68,27.8,26700.0,21.9213,21.9924,21.8739,21.9687,26700.0
2009-06-10 15:50:00,27.8,27.87,27.71,27.81,27100.0,21.9687,22.024,21.8976,21.9766,27100.0
2009-06-11 09:30:00,27.81,28.25,27.76,28.23,14300.0,22.0724,22.4217,22.0328,22.4058,14300.0
2009-06-11 09:40:00,28.25,28.48,28.23,28.37,13500.0,22.4217,22.6042,22.4058,22.5169,13500.0
2009-06-11 09:50:00,28.35,28.42,28.31,28.35,4700.0,22.501,22.5566,22.4693,22.501,4700.0
2009-06-11 10:00:00,28.36,28.36,28.16,28.21,13400.0,22.509,22.509,22.3502,22.3899,13400.0
2009-06-11 10:10:00,28.24,28.39,28.18,28.36,11200.0,22.4137,22.5328,22.3661,22.509,11200.0
2009-06-11 10:20:00,28.37,28.47,28.32,28.44,15100.0,22.5169,22.5963,22.4772,22.5725,15100.0
2009-06-11 10:30:00,28.47,28.48,28.35,28.38,7200.0,22.5963,22.6042,22.501,22.5248,7200.0
2009-06-11 10:40:00,28.38,28.47,28.38,28.44,3500.0,22.5248,22.5963,22.5248,22.5725,3500.0
2009-06-11 10:50:00,28.48,28.48,28.33,28.33,5500.0,22.6042,22.6042,22.4852,22.4852,5500.0
2009-06-11 11:00:00,28.31,28.32,28.25,28.27,5000.0,22.4693,22.4772,22.4217,22.4375,5000.0
2009-06-11 11:10:00,28.28,28.35,28.27,28.33,5600.0,22.4455,22.501,22.4375,22.4852,5600.0
2009-06-11 11:20:00,28.35,28.36,28.31,28.34,6300.0,22.501,22.509,22.4693,22.4931,6300.0
2009-06-11 11:30:00,28.36,28.36,28.3,28.32,2300.0,22.509,22.509,22.4613,22.4772,2300.0
2009-06-11 11:40:00,28.32,28.35,28.29,28.35,4400.0,22.4772,22.501,22.4534,22.501,4400.0
2009-06-11 11:50:00,28.35,28.47,28.33,28.4,5900.0,22.501,22.5963,22.4852,22.5407,5900.0
2009-06-11 12:00:00,28.39,28.42,28.34,28.38,4500.0,22.5328,22.5566,22.4931,22.5248,4500.0
2009-06-11 12:10:00,28.37,28.4,28.31,28.32,4000.0,22.5169,22.5407,22.4693,22.4772,4000.0
2009-06-11 12:20:00,28.33,28.37,28.31,28.34,6600.0,22.4852,22.5169,22.4693,22.4931,6600.0
2009-06-11 12:30:00,28.35,28.45,28.35,28.45,11100.0,22.501,22.5804,22.501,22.5804,11100.0
2009-06-11 12:40:00,28.45,28.53,28.45,28.51,7100.0,22.5804,22.6439,22.5804,22.628,7100.0
2009-06-11 12:50:00,28.5,28.57,28.46,28.57,5600.0,22.6201,22.6756,22.5883,22.6756,5600.0
2009-06-11 13:00:00,28.58,28.68,28.56,28.58,9400.0,22.6836,22.7629,22.6677,22.6836,9400.0
2009-06-11 13:10:00,28.58,28.63,28.56,28.6,6400.0,22.6836,22.7233,22.6677,22.6995,6400.0
2009-06-11 13:20:00,28.62,28.68,28.6,28.68,5300.0,22.7153,22.7629,22.6995,22.7629,5300.0
2009-06-11 13:30:00,28.68,28.72,28.58,28.6,12400.0,22.7629,22.7947,22.6836,22.6995,12400.0
2009-06-11 13:40:00,28.6,28.66,28.55,28.62,10800.0,22.6995,22.7471,22.6598,22.7153,10800.0
2009-06-11 13:50:00,28.63,28.63,28.55,28.58,3900.0,22.7233,22.7233,22.6598,22.6836,3900.0
2009-06-11 14:00:00,28.58,28.59,28.49,28.49,5800.0,22.6836,22.6915,22.6121,22.6121,5800.0
2009-06-11 14:10:00,28.5,28.54,28.47,28.5,5600.0,22.6201,22.6518,22.5963,22.6201,5600.0
2009-06-11 14:20:00,28.51,28.65,28.5,28.65,24400.0,22.628,22.7391,22.6201,22.7391,24400.0
2009-06-11 14:30:00,28.66,28.69,28.55,28.55,16100.0,22.7471,22.7709,22.6598,22.6598,16100.0
2009-06-11 14:40:00,28.57,28.59,28.53,28.55,20000.0,22.6756,22.6915,22.6439,22.6598,20000.0
2009-06-11 14:50:00,28.56,28.63,28.51,28.61,11600.0,22.6677,22.7233,22.628,22.7074,11600.0
2009-06-11 15:00:00,28.64,28.77,28.58,28.72,29900.0,22.7312,22.8344,22.6836,22.7947,29900.0
2009-06-11 15:10:00,28.72,28.76,28.69,28.74,18500.0,22.7947,22.8264,22.7709,22.8106,18500.0
2009-06-11 15:20:00,28.74,28.81,28.69,28.71,35600.0,22.8106,22.8661,22.7709,22.7868,35600.0
2009-06-11 15:30:00,28.69,28.74,28.5,28.67,36000.0,22.7709,22.8106,22.6201,22.755,36000.0
2009-06-11 15:40:00,28.67,28.78,28.66,28.77,46200.0,22.755,22.8423,22.7471,22.8344,46200.0
2009-06-11 15:50:00,28.77,28.84,28.6,28.64,116900.0,22.8344,22.8899,22.6995,22.7312,116900.0
2009-06-12 09:30:00,28.34,28.43,27.95,28.08,14800.0,22.4931,22.5645,22.1836,22.2867,14800.0
2009-06-12 09:40:00,28.11,28.21,28.02,28.16,12600.0,22.3105,22.3899,22.2391,22.3502,12600.0
2009-06-12 09:50:00,28.15,28.26,27.91,27.96,24300.0,22.3423,22.4296,22.1518,22.1915,24300.0
2009-06-12 10:00:00,27.92,27.92,27.67,27.7,13200.0,22.1597,22.1597,21.9613,21.9851,13200.0
2009-06-12 10:10:00,27.71,27.94,27.71,27.94,9800.0,21.9931,22.1756,21.9931,22.1756,9800.0
2009-06-12 10:20:00,27.96,28.03,27.89,27.9,9500.0,22.1915,22.247,22.1359,22.1439,9500.0
2009-06-12 10:30:00,27.88,28.04,27.88,28.02,5700.0,22.128,22.255,22.128,22.2391,5700.0
2009-06-12 10:40:00,28.03,28.11,28.03,28.08,4900.0,22.247,22.3105,22.247,22.2867,4900.0
2009-06-12 10:50:00,28.06,28.13,28.03,28.05,3900.0,22.2709,22.3264,22.247,22.2629,3900.0
2009-06-12 11:00:00,28.05,28.05,27.89,27.9,4800.0,22.2629,22.2629,22.1359,22.1439,4800.0
2009-06-12 11:10:00,27.88,27.93,27.84,27.84,3400.0,22.128,22.1677,22.0962,22.0962,3400.0
2009-06-12 11:20:00,27.84,27.88,27.83,27.84,2400.0,22.0962,22.128,22.0883,22.0962,2400.0
2009-06-12 11:30:00,27.86,27.89,27.82,27.85,3200.0,22.1121,22.1359,22.0804,22.1042,3200.0
2009-06-12 11:40:00,27.85,27.86,27.75,27.85,3500.0,22.1042,22.1121,22.0248,22.1042,3500.0
2009-06-12 11:50:00,27.81,27.84,27.8,27.83,2200.0,22.0724,22.0962,22.0645,22.0883,2200.0
2009-06-12 12:00:00,27.84,27.92,27.84,27.92,3900.0,22.0962,22.1597,22.0962,22.1597,3900.0
2009-06-12 12:10:00,27.94,27.97,27.93,27.97,2200.0,22.1756,22.1994,22.1677,22.1994,2200.0
2009-06-12 12:20:00,27.94,27.98,27.86,27.9,11200.0,22.1756,22.2074,22.1121,22.1439,11200.0
2009-06-12 12:30:00,27.88,27.88,27.71,27.74,7100.0,22.128,22.128,21.9931,22.0169,7100.0
2009-06-12 12:40:00,27.73,27.87,27.72,27.86,3300.0,22.0089,22.1201,22.001,22.1121,3300.0
2009-06-12 12:50:00,27.81,27.86,27.79,27.85,2000.0,22.0724,22.1121,22.0566,22.1042,2000.0
2009-06-12 13:00:00,27.88,27.94,27.8,27.81,8300.0,22.128,22.1756,22.0645,22.0724,8300.0
2009-06-12 13:10:00,27.79,27.93,27.79,27.87,6000.0,22.0566,22.1677,22.0566,22.1201,6000.0
2009-06-12 13:20:00,27.89,27.92,27.86,27.86,5000.0,22.1359,22.1597,22.1121,22.1121,5000.0
2009-06-12 13:30:00,27.87,27.93,27.86,27.92,4100.0,22.1201,22.1677,22.1121,22.1597,4100.0
2009-06-12 13:40:00,27.92,27.94,27.89,27.94,3700.0,22.1597,22.1756,22.1359,22.1756,3700.0
2009-06-12 13:50:00,27.94,27.98,27.93,27.95,6700.0,22.1756,22.2074,22.1677,22.1836,6700.0
2009-06-12 14:00:00,27.96,27.98,27.92,27.94,3100.0,22.1915,22.2074,22.1597,22.1756,3100.0
2009-06-12 14:10:00,27.94,27.98,27.93,27.98,3600.0,22.1756,22.2074,22.1677,22.2074,3600.0
2009-06-12 14:20:00,27.99,28.02,27.91,28.02,7800.0,22.2153,22.2391,22.1518,22.2391,7800.0
2009-06-12 14:30:00,28.02,28.12,28.02,28.11,5800.0,22.2391,22.3185,22.2391,22.3105,5800.0
2009-06-12 14:40:00,28.11,28.24,28.11,28.15,8500.0,22.3105,22.4137,22.3105,22.3423,8500.0
2009-06-12 14:50:00,28.1,28.17,28.1,28.17,3700.0,22.3026,22.3582,22.3026,22.3582,3700.0
2009-06-12 15:00:00,28.17,28.24,28.17,28.2,8300.0,22.3582,22.4137,22.3582,22.382,8300.0
2009-06-12 15:10:00,28.2,28.24,28.17,28.19,5900.0,22.382,22.4137,22.3582,22.374,5900.0
2009-06-12 15:20:00,28.19,28.19,28.13,28.16,12500.0,22.374,22.374,22.3264,22.3502,12500.0
2009-06-12 15:30:00,28.18,28.19,28.02,28.02,15100.0,22.3661,22.374,22.2391,22.2391,15100.0
2009-06-12 15:40:00,28.02,28.05,27.98,28.0,7900.0,22.2391,22.2629,22.2074,22.2232,7900.0
2009-06-12 15:50:00,28.0,28.11,28.0,28.09,29600.0,22.2232,22.3105,22.2232,22.2947,29600.0
2009-06-15 09:30:00,27.75,27.75,27.4,27.44,9800.0,22.0248,22.0248,21.747,21.7788,9800.0
2009-06-15 09:40:00,27.43,27.45,27.05,27.08,11900.0,21.7708,21.7867,21.4692,21.493,11900.0
2009-06-15 09:50:00,27.08,27.13,27.0,27.06,10000.0,21.493,21.5327,21.4296,21.4772,10000.0
2009-06-15 10:00:00,27.07,27.09,26.99,26.99,4500.0,21.4851,21.501,21.4216,21.4216,4500.0
2009-06-15 10:10:00,27.01,27.05,26.89,26.89,3700.0,21.4375,21.4692,21.3422,21.3422,3700.0
2009-06-15 10:20:00,26.91,27.04,26.88,27.01,6700.0,21.3581,21.4613,21.3343,21.4375,6700.0
2009-06-15 10:30:00,26.99,26.99,26.8,26.8,7400.0,21.4216,21.4216,21.2708,21.2708,7400.0
2009-06-15 10:40:00,26.83,26.85,26.74,26.81,6000.0,21.2946,21.3105,21.2232,21.2788,6000.0
2009-06-15 10:50:00,26.8,26.96,26.8,26.95,4100.0,21.2708,21.3978,21.2708,21.3899,4100.0
2009-06-15 11:00:00,26.94,26.94,26.76,26.78,3200.0,21.3819,21.3819,21.2391,21.2549,3200.0
2009-06-15 11:10:00,26.76,26.78,26.75,26.76,3500.0,21.2391,21.2549,21.2311,21.2391,3500.0
2009-06-15 11:20:00,26.73,26.77,26.69,26.75,3000.0,21.2153,21.247,21.1835,21.2311,3000.0
2009-06-15 11:30:00,26.82,26.83,26.74,26.74,7400.0,21.2867,21.2946,21.2232,21.2232,7400.0
2009-06-15 11:40:00,26.77,26.87,26.74,26.84,6500.0,21.247,21.3264,21.2232,21.3026,6500.0
2009-06-15 11:50:00,26.82,26.85,26.79,26.82,1800.0,21.2867,21.3105,21.2629,21.2867,1800.0
2009-06-15 12:00:00,26.82,26.82,26.74,26.74,3600.0,21.2867,21.2867,21.2232,21.2232,3600.0
2009-06-15 12:10:00,26.76,26.78,26.73,26.73,5600.0,21.2391,21.2549,21.2153,21.2153,5600.0
2009-06-15 12:20:00,26.71,26.74,26.69,26.7,3200.0,21.1994,21.2232,21.1835,21.1914,3200.0
2009-06-15 12:30:00,26.69,26.78,26.69,26.76,7100.0,21.1835,21.2549,21.1835,21.2391,7100.0
2009-06-15 12:40:00,26.74,26.76,26.72,26.72,3900.0,21.2232,21.2391,21.2073,21.2073,3900.0
2009-06-15 12:50:00,26.73,26.77,26.61,26.71,15200.0,21.2153,21.247,21.12,21.1994,15200.0
2009-06-15 13:00:00,26.7,26.7,26.54,26.58,7400.0,21.1914,21.1914,21.0645,21.0962,7400.0
2009-06-15 13:10:00,26.58,26.69,26.57,26.65,9200.0,21.0962,21.1835,21.0883,21.1518,9200.0
2009-06-15 13:20:00,26.65,26.66,26.62,26.62,2800.0,21.1518,21.1597,21.1279,21.1279,2800.0
2009-06-15 13:30:00,26.6,26.66,26.58,26.66,1700.0,21.1121,21.1597,21.0962,21.1597,1700.0
2009-06-15 13:40:00,26.66,26.71,26.65,26.7,3300.0,21.1597,21.1994,21.1518,21.1914,3300.0
2009-06-15 13:50:00,26.72,26.73,26.69,26.69,2200.0,21.2073,21.2153,21.1835,21.1835,2200.0
2009-06-15 14:00:00,26.71,26.79,26.7,26.75,3000.0,21.1994,21.2629,21.1914,21.2311,3000.0
2009-06-15 14:10:00,26.74,26.75,26.72,26.75,1900.0,21.2232,21.2311,21.2073,21.2311,1900.0
2009-06-15 14:20:00,26.77,26.8,26.72,26.8,7800.0,21.247,21.2708,21.2073,21.2708,7800.0
2009-06-15 14:30:00,26.82,26.84,26.78,26.84,5500.0,21.2867,21.3026,21.2549,21.3026,5500.0
2009-06-15 14:40:00,26.84,26.84,26.78,26.82,9700.0,21.3026,21.3026,21.2549,21.2867,9700.0
2009-06-15 14:50:00,26.82,26.87,26.81,26.86,5900.0,21.2867,21.3264,21.2788,21.3184,5900.0
2009-06-15 15:00:00,26.89,26.91,26.85,26.91,7700.0,21.3422,21.3581,21.3105,21.3581,7700.0
2009-06-15 15:10:00,26.91,26.98,26.88,26.93,8300.0,21.3581,21.4137,21.3343,21.374,8300.0
2009-06-15 15:20:00,26.93,26.97,26.89,26.93,11200.0,21.374,21.4057,21.3422,21.374,11200.0
2009-06-15 15:30:00,26.93,27.03,26.93,26.98,22200.0,21.374,21.4534,21.374,21.4137,22200.0
2009-06-15 15:40:00,26.96,26.99,26.89,26.96,21400.0,21.3978,21.4216,21.3422,21.3978,21400.0
2009-06-15 15:50:00,26.94,26.97,26.9,26.97,40300.0,21.3819,21.4057,21.3502,21.4057,40300.0
2009-06-16 09:30:00,27.05,27.21,27.03,27.03,12300.0,21.4692,21.5962,21.4534,21.4534,12300.0
2009-06-16 09:40:00,27.01,27.21,27.01,27.21,11200.0,21.4375,21.5962,21.4375,21.5962,11200.0
2009-06-16 09:50:00,27.23,27.23,27.0,27.01,8600.0,21.6121,21.6121,21.4296,21.4375,8600.0
2009-06-16 10:00:00,27.03,27.14,26.98,27.0,9400.0,21.4534,21.5407,21.4137,21.4296,9400.0
2009-06-16 10:10:00,27.0,27.0,26.79,26.81,5700.0,21.4296,21.4296,21.2629,21.2788,5700.0
2009-06-16 10:20:00,26.82,26.95,26.79,26.91,4800.0,21.2867,21.3899,21.2629,21.3581,4800.0
2009-06-16 10:30:00,26.92,26.95,26.85,26.95,3900.0,21.3661,21.3899,21.3105,21.3899,3900.0
2009-06-16 10:40:00,26.96,27.0,26.93,26.95,3400.0,21.3978,21.4296,21.374,21.3899,3400.0
2009-06-16 10:50:00,26.92,26.96,26.92,26.93,1600.0,21.3661,21.3978,21.3661,21.374,1600.0
2009-06-16 11:00:00,26.93,27.0,26.93,27.0,2700.0,21.374,21.4296,21.374,21.4296,2700.0
2009-06-16 11:10:00,27.0,27.0,26.98,26.98,3100.0,21.4296,21.4296,21.4137,21.4137,3100.0
2009-06-16 11:20:00,26.99,26.99,26.75,26.75,37000.0,21.4216,21.4216,21.2311,21.2311,37000.0
2009-06-16 11:30:00,26.78,26.78,26.7,26.74,3100.0,21.2549,21.2549,21.1914,21.2232,3100.0
2009-06-16 11:40:00,26.76,26.76,26.62,26.65,5400.0,21.2391,21.2391,21.1279,21.1518,5400.0
2009-06-16 11:50:00,26.64,26.72,26.64,26.71,5200.0,21.1438,21.2073,21.1438,21.1994,5200.0
2009-06-16 12:00:00,26.7,26.73,26.7,26.72,2700.0,21.1914,21.2153,21.1914,21.2073,2700.0
2009-06-16 12:10:00,26.72,26.78,26.72,26.76,4200.0,21.2073,21.2549,21.2073,21.2391,4200.0
2009-06-16 12:20:00,26.73,26.73,26.68,26.73,1100.0,21.2153,21.2153,21.1756,21.2153,1100.0
2009-06-16 12:30:00,26.73,26.73,26.44,26.44,7000.0,21.2153,21.2153,20.9851,20.9851,7000.0
2009-06-16 12:40:00,26.44,26.44,26.33,26.34,13800.0,20.9851,20.9851,20.8978,20.9057,13800.0
2009-06-16 12:50:00,26.31,26.44,26.31,26.38,10600.0,20.8819,20.9851,20.8819,20.9375,10600.0
2009-06-16 13:00:00,26.37,26.37,26.31,26.33,1900.0,20.9295,20.9295,20.8819,20.8978,1900.0
2009-06-16 13:10:00,26.34,26.41,26.3,26.3,6900.0,20.9057,20.9613,20.874,20.874,6900.0
2009-06-16 13:20:00,26.32,26.32,26.25,26.3,4700.0,20.8898,20.8898,20.8343,20.874,4700.0
2009-06-16 13:30:00,26.29,26.32,26.27,26.28,3100.0,20.866,20.8898,20.8502,20.8581,3100.0
2009-06-16 13:40:00,26.32,26.38,26.3,26.38,6000.0,20.8898,20.9375,20.874,20.9375,6000.0
2009-06-16 13:50:00,26.36,26.37,26.28,26.31,6600.0,20.9216,20.9295,20.8581,20.8819,6600.0
2009-06-16 14:00:00,26.31,26.31,26.15,26.2,12900.0,20.8819,20.8819,20.7549,20.7946,12900.0
2009-06-16 14:10:00,26.2,26.25,26.2,26.21,9300.0,20.7946,20.8343,20.7946,20.8025,9300.0
2009-06-16 14:20:00,26.21,26.23,26.17,26.19,6600.0,20.8025,20.8184,20.7708,20.7867,6600.0
2009-06-16 14:30:00,26.17,26.27,26.13,26.26,11900.0,20.7708,20.8502,20.739,20.8422,11900.0
2009-06-16 14:40:00,26.27,26.27,26.21,26.22,6200.0,20.8502,20.8502,20.8025,20.8105,6200.0
2009-06-16 14:50:00,26.25,26.31,26.25,26.3,4400.0,20.8343,20.8819,20.8343,20.874,4400.0
2009-06-16 15:00:00,26.31,26.33,26.19,26.22,10300.0,20.8819,20.8978,20.7867,20.8105,10300.0
2009-06-16 15:10:00,26.2,26.31,26.15,26.29,17600.0,20.7946,20.8819,20.7549,20.866,17600.0
2009-06-16 15:20:00,26.28,26.28,26.18,26.24,14100.0,20.8581,20.8581,20.7787,20.8263,14100.0
2009-06-16 15:30:00,26.24,26.3,26.2,26.3,41200.0,20.8263,20.874,20.7946,20.874,41200.0
2009-06-16 15:40:00,26.3,26.37,26.27,26.29,18100.0,20.874,20.9295,20.8502,20.866,18100.0
2009-06-16 15:50:00,26.28,26.29,26.13,26.18,44300.0,20.8581,20.866,20.739,20.7787,44300.0
2009-06-17 09:30:00,26.08,26.29,25.88,25.93,18800.0,20.6994,20.866,20.5406,20.5803,18800.0
2009-06-17 09:40:00,25.95,25.95,25.58,25.59,18900.0,20.5962,20.5962,20.3025,20.3105,18900.0
2009-06-17 09:50:00,25.58,25.58,25.45,25.52,17400.0,20.3025,20.3025,20.1993,20.2549,17400.0
2009-06-17 10:00:00,25.51,25.81,25.47,25.81,17300.0,20.247,20.4851,20.2152,20.4851,17300.0
2009-06-17 10:10:00,25.81,25.85,25.73,25.83,9100.0,20.4851,20.5168,20.4216,20.5009,9100.0
2009-06-17 10:20:00,25.82,25.84,25.75,25.84,21000.0,20.493,20.5089,20.4374,20.5089,21000.0
2009-06-17 10:30:00,25.83,25.83,25.75,25.78,10500.0,20.5009,20.5009,20.4374,20.4613,10500.0
2009-06-17 10:40:00,25.78,25.89,25.78,25.86,11900.0,20.4613,20.5486,20.4613,20.5247,11900.0
2009-06-17 10:50:00,25.9,26.0,25.85,25.98,10800.0,20.5565,20.6359,20.5168,20.62,10800.0
2009-06-17 11:00:00,26.0,26.08,25.97,26.05,7000.0,20.6359,20.6994,20.6121,20.6755,7000.0
2009-06-17 11:10:00,26.04,26.14,26.0,26.13,7500.0,20.6676,20.747,20.6359,20.739,7500.0
2009-06-17 11:20:00,26.15,26.24,26.15,26.2,7800.0,20.7549,20.8263,20.7549,20.7946,7800.0
2009-06-17 11:30:00,26.18,26.2,26.13,26.13,3400.0,20.7787,20.7946,20.739,20.739,3400.0
2009-06-17 11:40:00,26.1,26.2,26.1,26.16,4700.0,20.7152,20.7946,20.7152,20.7629,4700.0
2009-06-17 11:50:00,26.14,26.18,26.05,26.18,12000.0,20.747,20.7787,20.6755,20.7787,12000.0
2009-06-17 12:00:00,26.18,26.2,26.17,26.2,4600.0,20.7787,20.7946,20.7708,20.7946,4600.0
2009-06-17 12:10:00,26.2,26.28,26.2,26.28,7600.0,20.7946,20.8581,20.7946,20.8581,7600.0
2009-06-17 12:20:00,26.26,26.38,26.25,26.29,3500.0,20.8422,20.9375,20.8343,20.866,3500.0
2009-06-17 12:30:00,26.29,26.29,26.24,26.25,2700.0,20.866,20.866,20.8263,20.8343,2700.0
2009-06-17 12:40:00,26.28,26.31,26.23,26.26,3500.0,20.8581,20.8819,20.8184,20.8422,3500.0
2009-06-17 12:50:00,26.23,26.23,26.2,26.23,3000.0,20.8184,20.8184,20.7946,20.8184,3000.0
2009-06-17 13:00:00,26.23,26.26,26.21,26.23,3000.0,20.8184,20.8422,20.8025,20.8184,3000.0
2009-06-17 13:10:00,26.22,26.24,26.19,26.21,4300.0,20.8105,20.8263,20.7867,20.8025,4300.0
2009-06-17 13:20:00,26.24,26.3,26.23,26.3,2800.0,20.8263,20.874,20.8184,20.874,2800.0
2009-06-17 13:30:00,26.3,26.41,26.3,26.38,6700.0,20.874,20.9613,20.874,20.9375,6700.0
2009-06-17 13:40:00,26.4,26.49,26.4,26.44,5700.0,20.9533,21.0248,20.9533,20.9851,5700.0
2009-06-17 13:50:00,26.47,26.5,26.45,26.48,9100.0,21.0089,21.0327,20.993,21.0168,9100.0
2009-06-17 14:00:00,26.48,26.52,26.44,26.47,7900.0,21.0168,21.0486,20.9851,21.0089,7900.0
2009-06-17 14:10:00,26.48,26.52,26.45,26.5,7800.0,21.0168,21.0486,20.993,21.0327,7800.0
2009-06-17 14:20:00,26.51,26.57,26.47,26.57,9500.0,21.0406,21.0883,21.0089,21.0883,9500.0
2009-06-17 14:30:00,26.6,26.6,26.48,26.49,10500.0,21.1121,21.1121,21.0168,21.0248,10500.0
2009-06-17 14:40:00,26.49,26.49,26.35,26.35,9600.0,21.0248,21.0248,20.9137,20.9137,9600.0
2009-06-17 14:50:00,26.35,26.35,26.27,26.29,12400.0,20.9137,20.9137,20.8502,20.866,12400.0
2009-06-17 15:00:00,26.29,26.36,26.21,26.24,14200.0,20.866,20.9216,20.8025,20.8263,14200.0
2009-06-17 15:10:00,26.24,26.27,26.22,26.25,11500.0,20.8263,20.8502,20.8105,20.8343,11500.0
2009-06-17 15:20:00,26.25,26.31,26.17,26.17,12900.0,20.8343,20.8819,20.7708,20.7708,12900.0
2009-06-17 15:30:00,26.16,26.17,26.09,26.1,16700.0,20.7629,20.7708,20.7073,20.7152,16700.0
2009-06-17 15:40:00,26.1,26.24,26.09,26.24,21300.0,20.7152,20.8263,20.7073,20.8263,21300.0
2009-06-17 15:50:00,26.24,26.26,26.08,26.15,60300.0,20.8263,20.8422,20.6994,20.7549,60300.0
2009-06-18 09:30:00,26.08,26.35,25.83,25.95,13800.0,20.6994,20.9137,20.5009,20.5962,13800.0
2009-06-18 09:40:00,25.95,26.29,25.92,26.28,19300.0,20.5962,20.866,20.5724,20.8581,19300.0
2009-06-18 09:50:00,26.27,26.51,26.13,26.47,30200.0,20.8502,21.0406,20.739,21.0089,30200.0
2009-06-18 10:00:00,26.49,26.49,26.24,26.24,16800.0,21.0248,21.0248,20.8263,20.8263,16800.0
2009-06-18 10:10:00,26.26,26.38,26.26,26.37,16200.0,20.8422,20.9375,20.8422,20.9295,16200.0
2009-06-18 10:20:00,26.38,26.39,26.32,26.32,7100.0,20.9375,20.9454,20.8898,20.8898,7100.0
2009-06-18 10:30:00,26.37,26.37,26.24,26.28,13300.0,20.9295,20.9295,20.8263,20.8581,13300.0
2009-06-18 10:40:00,26.25,26.25,26.16,26.2,2400.0,20.8343,20.8343,20.7629,20.7946,2400.0
2009-06-18 10:50:00,26.19,26.19,26.07,26.13,7400.0,20.7867,20.7867,20.6914,20.739,7400.0
2009-06-18 11:00:00,26.12,26.28,26.12,26.25,5100.0,20.7311,20.8581,20.7311,20.8343,5100.0
2009-06-18 11:10:00,26.24,26.29,26.19,26.28,9700.0,20.8263,20.866,20.7867,20.8581,9700.0
2009-06-18 11:20:00,26.28,26.34,26.27,26.27,3200.0,20.8581,20.9057,20.8502,20.8502,3200.0
2009-06-18 11:30:00,26.25,26.28,26.21,26.25,3000.0,20.8343,20.8581,20.8025,20.8343,3000.0
2009-06-18 11:40:00,26.25,26.25,26.17,26.21,2600.0,20.8343,20.8343,20.7708,20.8025,2600.0
2009-06-18 11:50:00,26.16,26.27,26.16,26.27,2600.0,20.7629,20.8502,20.7629,20.8502,2600.0
2009-06-18 12:00:00,26.25,26.29,26.21,26.28,6700.0,20.8343,20.866,20.8025,20.8581,6700.0
2009-06-18 12:10:00,26.27,26.36,26.27,26.36,2600.0,20.8502,20.9216,20.8502,20.9216,2600.0
2009-06-18 12:20:00,26.36,26.36,26.27,26.31,1900.0,20.9216,20.9216,20.8502,20.8819,1900.0
2009-06-18 12:30:00,26.35,26.35,26.29,26.29,2000.0,20.9137,20.9137,20.866,20.866,2000.0
2009-06-18 12:40:00,26.3,26.39,26.3,26.38,2800.0,20.874,20.9454,20.874,20.9375,2800.0
2009-06-18 12:50:00,26.4,26.42,26.38,26.39,2700.0,20.9533,20.9692,20.9375,20.9454,2700.0
2009-06-18 13:00:00,26.41,26.5,26.41,26.49,2300.0,20.9613,21.0327,20.9613,21.0248,2300.0
2009-06-18 13:10:00,26.48,26.49,26.43,26.45,4900.0,21.0168,21.0248,20.9771,20.993,4900.0
2009-06-18 13:20:00,26.45,26.49,26.44,26.49,2900.0,20.993,21.0248,20.9851,21.0248,2900.0
2009-06-18 13:30:00,26.49,26.49,26.42,26.42,3800.0,21.0248,21.0248,20.9692,20.9692,3800.0
2009-06-18 13:40:00,26.41,26.47,26.41,26.45,2500.0,20.9613,21.0089,20.9613,20.993,2500.0
2009-06-18 13:50:00,26.45,26.47,26.37,26.37,9300.0,20.993,21.0089,20.9295,20.9295,9300.0
2009-06-18 14:00:00,26.37,26.38,26.32,26.33,6300.0,20.9295,20.9375,20.8898,20.8978,6300.0
2009-06-18 14:10:00,26.31,26.35,26.28,26.33,6700.0,20.8819,20.9137,20.8581,20.8978,6700.0
2009-06-18 14:20:00,26.34,26.37,26.31,26.37,5700.0,20.9057,20.9295,20.8819,20.9295,5700.0
2009-06-18 14:30:00,26.4,26.42,26.35,26.38,7200.0,20.9533,20.9692,20.9137,20.9375,7200.0
2009-06-18 14:40:00,26.37,26.46,26.37,26.42,3200.0,20.9295,21.001,20.9295,20.9692,3200.0
2009-06-18 14:50:00,26.44,26.45,26.38,26.45,7100.0,20.9851,20.993,20.9375,20.993,7100.0
2009-06-18 15:00:00,26.45,26.49,26.44,26.48,12100.0,20.993,21.0248,20.9851,21.0168,12100.0
2009-06-18 15:10:00,26.48,26.49,26.45,26.47,10900.0,21.0168,21.0248,20.993,21.0089,10900.0
2009-06-18 15:20:00,26.45,26.45,26.37,26.4,12900.0,20.993,20.993,20.9295,20.9533,12900.0
2009-06-18 15:30:00,26.41,26.45,26.35,26.37,16800.0,20.9613,20.993,20.9137,20.9295,16800.0
2009-06-18 15:40:00,26.37,26.42,26.26,26.29,18800.0,20.9295,20.9692,20.8422,20.866,18800.0
2009-06-18 15:50:00,26.3,26.34,26.23,26.33,21600.0,20.874,20.9057,20.8184,20.8978,21600.0
2009-06-19 09:30:00,26.66,26.88,26.64,26.84,73300.0,21.1597,21.3343,21.1438,21.3026,73300.0
2009-06-19 09:40:00,26.86,26.96,26.79,26.8,14700.0,21.3184,21.3978,21.2629,21.2708,14700.0
2009-06-19 09:50:00,26.79,26.83,26.62,26.67,7700.0,21.2629,21.2946,21.1279,21.1676,7700.0
2009-06-19 10:00:00,26.65,26.68,26.6,26.61,6100.0,21.1518,21.1756,21.1121,21.12,6100.0
2009-06-19 10:10:00,26.61,26.62,26.51,26.57,4000.0,21.12,21.1279,21.0406,21.0883,4000.0
2009-06-19 10:20:00,26.57,26.69,26.54,26.69,8300.0,21.0883,21.1835,21.0645,21.1835,8300.0
2009-06-19 10:30:00,26.69,26.72,26.67,26.67,5700.0,21.1835,21.2073,21.1676,21.1676,5700.0
2009-06-19 10:40:00,26.66,26.73,26.66,26.73,5300.0,21.1597,21.2153,21.1597,21.2153,5300.0
2009-06-19 10:50:00,26.71,26.75,26.71,26.71,5700.0,21.1994,21.2311,21.1994,21.1994,5700.0
2009-06-19 11:00:00,26.71,26.74,26.68,26.7,4100.0,21.1994,21.2232,21.1756,21.1914,4100.0
2009-06-19 11:10:00,26.65,26.71,26.62,26.65,11300.0,21.1518,21.1994,21.1279,21.1518,11300.0
2009-06-19 11:20:00,26.67,26.67,26.61,26.61,2900.0,21.1676,21.1676,21.12,21.12,2900.0
2009-06-19 11:30:00,26.61,26.61,26.56,26.6,2800.0,21.12,21.12,21.0803,21.1121,2800.0
2009-06-19 11:40:00,26.61,26.61,26.55,26.57,2100.0,21.12,21.12,21.0724,21.0883,2100.0
2009-06-19 11:50:00,26.56,26.56,26.55,26.55,400.0,21.0803,21.0803,21.0724,21.0724,400.0
2009-06-19 12:00:00,26.52,26.6,26.52,26.53,4100.0,21.0486,21.1121,21.0486,21.0565,4100.0
2009-06-19 12:10:00,26.52,26.52,26.46,26.5,2700.0,21.0486,21.0486,21.001,21.0327,2700.0
2009-06-19 12:20:00,26.49,26.49,26.28,26.33,6300.0,21.0248,21.0248,20.8581,20.8978,6300.0
2009-06-19 12:30:00,26.33,26.33,26.23,26.26,3500.0,20.8978,20.8978,20.8184,20.8422,3500.0
2009-06-19 12:40:00,26.26,26.33,26.23,26.31,3700.0,20.8422,20.8978,20.8184,20.8819,3700.0
2009-06-19 12:50:00,26.32,26.33,26.26,26.26,1800.0,20.8898,20.8978,20.8422,20.8422,1800.0
2009-06-19 13:00:00,26.24,26.25,26.18,26.18,5200.0,20.8263,20.8343,20.7787,20.7787,5200.0
2009-06-19 13:10:00,26.17,26.25,26.16,26.25,8100.0,20.7708,20.8343,20.7629,20.8343,8100.0
2009-06-19 13:20:00,26.22,26.26,26.18,26.18,3200.0,20.8105,20.8422,20.7787,20.7787,3200.0
2009-06-19 13:30:00,26.2,26.25,26.2,26.21,1500.0,20.7946,20.8343,20.7946,20.8025,1500.0
2009-06-19 13:40:00,26.22,26.23,26.18,26.18,4300.0,20.8105,20.8184,20.7787,20.7787,4300.0
2009-06-19 13:50:00,26.18,26.2,26.14,26.15,3700.0,20.7787,20.7946,20.747,20.7549,3700.0
2009-06-19 14:00:00,26.14,26.17,26.1,26.1,2400.0,20.747,20.7708,20.7152,20.7152,2400.0
2009-06-19 14:10:00,26.09,26.12,26.03,26.11,8600.0,20.7073,20.7311,20.6597,20.7232,8600.0
2009-06-19 14:20:00,26.07,26.11,26.01,26.07,3600.0,20.6914,20.7232,20.6438,20.6914,3600.0
2009-06-19 14:30:00,26.08,26.17,26.08,26.16,4000.0,20.6994,20.7708,20.6994,20.7629,4000.0
2009-06-19 14:40:00,26.17,26.17,26.13,26.13,2300.0,20.7708,20.7708,20.739,20.739,2300.0
2009-06-19 14:50:00,26.17,26.21,26.16,26.21,2700.0,20.7708,20.8025,20.7629,20.8025,2700.0
2009-06-19 15:00:00,26.19,26.26,26.18,26.2,13300.0,20.7867,20.8422,20.7787,20.7946,13300.0
2009-06-19 15:10:00,26.23,26.32,26.2,26.31,7300.0,20.8184,20.8898,20.7946,20.8819,7300.0
2009-06-19 15:20:00,26.31,26.42,26.31,26.42,12900.0,20.8819,20.9692,20.8819,20.9692,12900.0
2009-06-19 15:30:00,26.43,26.46,26.32,26.33,16400.0,20.9771,21.001,20.8898,20.8978,16400.0
2009-06-19 15:40:00,26.32,26.35,26.23,26.32,11500.0,20.8898,20.9137,20.8184,20.8898,11500.0
2009-06-19 15:50:00,26.32,26.34,26.22,26.24,21400.0,20.8898,20.9057,20.8105,20.8263,21400.0
2009-06-22 09:30:00,25.88,25.9,25.62,25.63,9300.0,20.5406,20.5565,20.3343,20.3422,9300.0
2009-06-22 09:40:00,25.69,25.69,25.43,25.43,15300.0,20.3898,20.3898,20.1835,20.1835,15300.0
2009-06-22 09:50:00,25.45,25.47,25.26,25.26,9300.0,20.1993,20.2152,20.0485,20.0485,9300.0
2009-06-22 10:00:00,25.27,25.35,25.17,25.29,12100.0,20.0565,20.12,19.9771,20.0723,12100.0
2009-06-22 10:10:00,25.28,25.3,25.19,25.2,12300.0,20.0644,20.0803,19.993,20.0009,12300.0
2009-06-22 10:20:00,25.17,25.24,25.17,25.22,4600.0,19.9771,20.0327,19.9771,20.0168,4600.0
2009-06-22 10:30:00,25.22,25.23,25.09,25.16,6600.0,20.0168,20.0247,19.9136,19.9692,6600.0
2009-06-22 10:40:00,25.14,25.2,25.09,25.19,6600.0,19.9533,20.0009,19.9136,19.993,6600.0
2009-06-22 10:50:00,25.2,25.2,25.12,25.14,5900.0,20.0009,20.0009,19.9374,19.9533,5900.0
2009-06-22 11:00:00,25.14,25.15,25.08,25.11,6000.0,19.9533,19.9612,19.9057,19.9295,6000.0
2009-06-22 11:10:00,25.11,25.15,25.06,25.15,5600.0,19.9295,19.9612,19.8898,19.9612,5600.0
2009-06-22 11:20:00,25.14,25.26,25.14,25.25,12500.0,19.9533,20.0485,19.9533,20.0406,12500.0
2009-06-22 11:30:00,25.26,25.26,25.08,25.12,12300.0,20.0485,20.0485,19.9057,19.9374,12300.0
2009-06-22 11:40:00,25.12,25.16,24.93,24.95,33700.0,19.9374,19.9692,19.7866,19.8025,33700.0
2009-06-22 11:50:00,24.96,24.96,24.89,24.9,9300.0,19.8104,19.8104,19.7549,19.7628,9300.0
2009-06-22 12:00:00,24.91,24.95,24.9,24.91,13500.0,19.7707,19.8025,19.7628,19.7707,13500.0
2009-06-22 12:10:00,24.92,24.98,24.89,24.93,12500.0,19.7787,19.8263,19.7549,19.7866,12500.0
2009-06-22 12:20:00,24.94,24.97,24.87,24.88,9100.0,19.7946,19.8184,19.739,19.7469,9100.0
2009-06-22 12:30:00,24.88,24.92,24.88,24.92,4500.0,19.7469,19.7787,19.7469,19.7787,4500.0
2009-06-22 12:40:00,24.92,24.95,24.86,24.86,4500.0,19.7787,19.8025,19.7311,19.7311,4500.0
2009-06-22 12:50:00,24.87,24.93,24.87,24.92,2500.0,19.739,19.7866,19.739,19.7787,2500.0
2009-06-22 13:00:00,24.92,24.92,24.88,24.88,3800.0,19.7787,19.7787,19.7469,19.7469,3800.0
2009-06-22 13:10:00,24.88,24.88,24.84,24.84,5600.0,19.7469,19.7469,19.7152,19.7152,5600.0
2009-06-22 13:20:00,24.84,24.85,24.81,24.84,4400.0,19.7152,19.7231,19.6914,19.7152,4400.0
2009-06-22 13:30:00,24.87,24.93,24.87,24.93,2600.0,19.739,19.7866,19.739,19.7866,2600.0
2009-06-22 13:40:00,24.93,24.93,24.91,24.92,2700.0,19.7866,19.7866,19.7707,19.7787,2700.0
2009-06-22 13:50:00,24.93,25.0,24.93,24.99,5100.0,19.7866,19.8422,19.7866,19.8342,5100.0
2009-06-22 14:00:00,24.99,25.0,24.94,24.95,8900.0,19.8342,19.8422,19.7946,19.8025,8900.0
2009-06-22 14:10:00,24.94,24.96,24.91,24.96,5900.0,19.7946,19.8104,19.7707,19.8104,5900.0
2009-06-22 14:20:00,24.96,24.98,24.94,24.95,5800.0,19.8104,19.8263,19.7946,19.8025,5800.0
2009-06-22 14:30:00,24.93,25.01,24.92,25.01,8000.0,19.7866,19.8501,19.7787,19.8501,8000.0
2009-06-22 14:40:00,25.01,25.01,24.92,24.95,6300.0,19.8501,19.8501,19.7787,19.8025,6300.0
2009-06-22 14:50:00,24.94,24.98,24.92,24.98,3400.0,19.7946,19.8263,19.7787,19.8263,3400.0
2009-06-22 15:00:00,24.98,25.03,24.96,24.96,17900.0,19.8263,19.866,19.8104,19.8104,17900.0
2009-06-22 15:10:00,24.97,24.97,24.9,24.92,39000.0,19.8184,19.8184,19.7628,19.7787,39000.0
2009-06-22 15:20:00,24.92,24.93,24.85,24.9,27600.0,19.7787,19.7866,19.7231,19.7628,27600.0
2009-06-22 15:30:00,24.9,25.03,24.86,24.98,50300.0,19.7628,19.866,19.7311,19.8263,50300.0
2009-06-22 15:40:00,24.97,24.98,24.76,24.76,34800.0,19.8184,19.8263,19.6517,19.6517,34800.0
2009-06-22 15:50:00,24.78,24.78,24.64,24.66,61800.0,19.6676,19.6676,19.5564,19.5723,61800.0
2009-06-23 09:30:00,24.68,24.98,24.68,24.84,11100.0,19.5882,19.8263,19.5882,19.7152,11100.0
2009-06-23 09:40:00,24.89,24.89,24.68,24.73,12000.0,19.7549,19.7549,19.5882,19.6279,12000.0
2009-06-23 09:50:00,24.78,24.87,24.76,24.81,5800.0,19.6676,19.739,19.6517,19.6914,5800.0
2009-06-23 10:00:00,24.8,24.93,24.69,24.75,17600.0,19.6834,19.7866,19.5961,19.6438,17600.0
2009-06-23 10:10:00,24.73,24.73,24.55,24.65,8300.0,19.6279,19.6279,19.485,19.5644,8300.0
2009-06-23 10:20:00,24.65,24.66,24.46,24.49,5900.0,19.5644,19.5723,19.4136,19.4374,5900.0
2009-06-23 10:30:00,24.46,24.54,24.44,24.46,7000.0,19.4136,19.4771,19.3977,19.4136,7000.0
2009-06-23 10:40:00,24.44,24.44,24.36,24.44,5600.0,19.3977,19.3977,19.3342,19.3977,5600.0
2009-06-23 10:50:00,24.44,24.55,24.42,24.55,6800.0,19.3977,19.485,19.3818,19.485,6800.0
2009-06-23 11:00:00,24.56,24.57,24.47,24.51,8200.0,19.493,19.5009,19.4215,19.4533,8200.0
2009-06-23 11:10:00,24.5,24.57,24.43,24.57,7300.0,19.4453,19.5009,19.3898,19.5009,7300.0
2009-06-23 11:20:00,24.56,24.64,24.56,24.62,5900.0,19.493,19.5564,19.493,19.5406,5900.0
2009-06-23 11:30:00,24.59,24.68,24.55,24.68,3900.0,19.5168,19.5882,19.485,19.5882,3900.0
2009-06-23 11:40:00,24.66,24.68,24.61,24.67,3600.0,19.5723,19.5882,19.5326,19.5803,3600.0
2009-06-23 11:50:00,24.68,24.75,24.64,24.72,5100.0,19.5882,19.6438,19.5564,19.6199,5100.0
2009-06-23 12:00:00,24.72,24.74,24.67,24.68,2800.0,19.6199,19.6358,19.5803,19.5882,2800.0
2009-06-23 12:10:00,24.67,24.68,24.61,24.61,2500.0,19.5803,19.5882,19.5326,19.5326,2500.0
2009-06-23 12:20:00,24.64,24.66,24.62,24.62,3800.0,19.5564,19.5723,19.5406,19.5406,3800.0
2009-06-23 12:30:00,24.6,24.71,24.59,24.66,6300.0,19.5247,19.612,19.5168,19.5723,6300.0
2009-06-23 12:40:00,24.66,24.66,24.59,24.66,4800.0,19.5723,19.5723,19.5168,19.5723,4800.0
2009-06-23 12:50:00,24.65,24.66,24.61,24.62,3300.0,19.5644,19.5723,19.5326,19.5406,3300.0
2009-06-23 13:00:00,24.63,24.74,24.62,24.74,5300.0,19.5485,19.6358,19.5406,19.6358,5300.0
2009-06-23 13:10:00,24.74,24.75,24.7,24.72,7000.0,19.6358,19.6438,19.6041,19.6199,7000.0
2009-06-23 13:20:00,24.73,24.74,24.63,24.63,2700.0,19.6279,19.6358,19.5485,19.5485,2700.0
2009-06-23 13:30:00,24.63,24.65,24.62,24.65,2400.0,19.5485,19.5644,19.5406,19.5644,2400.0
2009-06-23 13:40:00,24.68,24.68,24.59,24.59,2900.0,19.5882,19.5882,19.5168,19.5168,2900.0
2009-06-23 13:50:00,24.59,24.6,24.48,24.48,6600.0,19.5168,19.5247,19.4295,19.4295,6600.0
2009-06-23 14:00:00,24.48,24.58,24.48,24.57,4100.0,19.4295,19.5088,19.4295,19.5009,4100.0
2009-06-23 14:10:00,24.57,24.66,24.57,24.65,13100.0,19.5009,19.5723,19.5009,19.5644,13100.0
2009-06-23 14:20:00,24.63,24.65,24.58,24.59,4700.0,19.5485,19.5644,19.5088,19.5168,4700.0
2009-06-23 14:30:00,24.59,24.62,24.57,24.58,5500.0,19.5168,19.5406,19.5009,19.5088,5500.0
2009-06-23 14:40:00,24.58,24.67,24.58,24.67,6800.0,19.5088,19.5803,19.5088,19.5803,6800.0
2009-06-23 14:50:00,24.66,24.73,24.65,24.67,14100.0,19.5723,19.6279,19.5644,19.5803,14100.0
2009-06-23 15:00:00,24.67,24.69,24.6,24.6,18600.0,19.5803,19.5961,19.5247,19.5247,18600.0
2009-06-23 15:10:00,24.6,24.71,24.6,24.68,11500.0,19.5247,19.612,19.5247,19.5882,11500.0
2009-06-23 15:20:00,24.68,24.75,24.66,24.75,12300.0,19.5882,19.6438,19.5723,19.6438,12300.0
2009-06-23 15:30:00,24.74,24.75,24.64,24.71,16200.0,19.6358,19.6438,19.5564,19.612,16200.0
2009-06-23 15:40:00,24.7,24.75,24.68,24.7,39700.0,19.6041,19.6438,19.5882,19.6041,39700.0
2009-06-23 15:50:00,24.7,24.7,24.59,24.61,33900.0,19.6041,19.6041,19.5168,19.5326,33900.0
2009-06-24 09:30:00,24.93,25.05,24.73,24.73,23400.0,19.7866,19.8819,19.6279,19.6279,23400.0
2009-06-24 09:40:00,24.73,24.81,24.67,24.75,19900.0,19.6279,19.6914,19.5803,19.6438,19900.0
2009-06-24 09:50:00,24.75,24.84,24.75,24.8,31000.0,19.6438,19.7152,19.6438,19.6834,31000.0
2009-06-24 10:00:00,24.79,24.93,24.74,24.93,19400.0,19.6755,19.7866,19.6358,19.7866,19400.0
2009-06-24 10:10:00,24.94,25.02,24.94,25.01,14400.0,19.7946,19.8581,19.7946,19.8501,14400.0
2009-06-24 10:20:00,25.02,25.11,25.0,25.07,27000.0,19.8581,19.9295,19.8422,19.8977,27000.0
2009-06-24 10:30:00,25.07,25.1,25.0,25.04,15000.0,19.8977,19.9215,19.8422,19.8739,15000.0
2009-06-24 10:40:00,25.03,25.12,25.0,25.1,7000.0,19.866,19.9374,19.8422,19.9215,7000.0
2009-06-24 10:50:00,25.13,25.16,25.11,25.15,5300.0,19.9454,19.9692,19.9295,19.9612,5300.0
2009-06-24 11:00:00,25.16,25.23,25.14,25.18,8300.0,19.9692,20.0247,19.9533,19.985,8300.0
2009-06-24 11:10:00,25.19,25.19,25.1,25.13,8400.0,19.993,19.993,19.9215,19.9454,8400.0
2009-06-24 11:20:00,25.13,25.15,25.11,25.14,6100.0,19.9454,19.9612,19.9295,19.9533,6100.0
2009-06-24 11:30:00,25.15,25.15,25.11,25.11,8700.0,19.9612,19.9612,19.9295,19.9295,8700.0
2009-06-24 11:40:00,25.11,25.12,25.08,25.1,7400.0,19.9295,19.9374,19.9057,19.9215,7400.0
2009-06-24 11:50:00,25.1,25.15,25.1,25.15,8100.0,19.9215,19.9612,19.9215,19.9612,8100.0
2009-06-24 12:00:00,25.15,25.17,25.1,25.11,6900.0,19.9612,19.9771,19.9215,19.9295,6900.0
2009-06-24 12:10:00,25.1,25.11,25.01,25.03,6300.0,19.9215,19.9295,19.8501,19.866,6300.0
2009-06-24 12:20:00,25.03,25.03,24.94,24.96,5400.0,19.866,19.866,19.7946,19.8104,5400.0
2009-06-24 12:30:00,24.95,24.96,24.9,24.9,3400.0,19.8025,19.8104,19.7628,19.7628,3400.0
2009-06-24 12:40:00,24.91,24.91,24.78,24.79,13200.0,19.7707,19.7707,19.6676,19.6755,13200.0
2009-06-24 12:50:00,24.8,24.8,24.78,24.79,5000.0,19.6834,19.6834,19.6676,19.6755,5000.0
2009-06-24 13:00:00,24.79,24.83,24.78,24.83,7400.0,19.6755,19.7072,19.6676,19.7072,7400.0
2009-06-24 13:10:00,24.83,24.85,24.82,24.83,2800.0,19.7072,19.7231,19.6993,19.7072,2800.0
2009-06-24 13:20:00,24.82,24.82,24.79,24.81,6300.0,19.6993,19.6993,19.6755,19.6914,6300.0
2009-06-24 13:30:00,24.81,24.81,24.78,24.79,8000.0,19.6914,19.6914,19.6676,19.6755,8000.0
2009-06-24 13:40:00,24.78,24.78,24.72,24.72,13200.0,19.6676,19.6676,19.6199,19.6199,13200.0
2009-06-24 13:50:00,24.72,24.73,24.7,24.71,5600.0,19.6199,19.6279,19.6041,19.612,5600.0
2009-06-24 14:00:00,24.71,24.75,24.68,24.73,9800.0,19.612,19.6438,19.5882,19.6279,9800.0
2009-06-24 14:10:00,24.74,24.92,24.7,24.85,18000.0,19.6358,19.7787,19.6041,19.7231,18000.0
2009-06-24 14:20:00,24.85,24.9,24.65,24.65,27700.0,19.7231,19.7628,19.5644,19.5644,27700.0
2009-06-24 14:30:00,24.64,24.68,24.55,24.57,19500.0,19.5564,19.5882,19.485,19.5009,19500.0
2009-06-24 14:40:00,24.58,24.76,24.53,24.68,17400.0,19.5088,19.6517,19.4691,19.5882,17400.0
2009-06-24 14:50:00,24.66,24.76,24.63,24.64,12300.0,19.5723,19.6517,19.5485,19.5564,12300.0
2009-06-24 15:00:00,24.65,24.69,24.46,24.48,18800.0,19.5644,19.5961,19.4136,19.4295,18800.0
2009-06-24 15:10:00,24.46,24.55,24.45,24.53,15900.0,19.4136,19.485,19.4056,19.4691,15900.0
2009-06-24 15:20:00,24.53,24.67,24.52,24.62,21000.0,19.4691,19.5803,19.4612,19.5406,21000.0
2009-06-24 15:30:00,24.62,24.68,24.53,24.57,33000.0,19.5406,19.5882,19.4691,19.5009,33000.0
2009-06-24 15:40:00,24.59,24.66,24.45,24.66,33800.0,19.5168,19.5723,19.4056,19.5723,33800.0
2009-06-24 15:50:00,24.66,24.67,24.56,24.6,46600.0,19.5723,19.5803,19.493,19.5247,46600.0
2009-06-25 09:30:00,24.55,24.69,24.32,24.42,17100.0,19.485,19.5961,19.3025,19.3818,17100.0
2009-06-25 09:40:00,24.47,24.6,24.37,24.37,11100.0,19.4215,19.5247,19.3422,19.3422,11100.0
2009-06-25 09:50:00,24.34,24.53,24.32,24.51,19500.0,19.3183,19.4691,19.3025,19.4533,19500.0
2009-06-25 10:00:00,24.54,24.74,24.53,24.74,18100.0,19.4771,19.6358,19.4691,19.6358,18100.0
2009-06-25 10:10:00,24.74,24.75,24.63,24.72,19300.0,19.6358,19.6438,19.5485,19.6199,19300.0
2009-06-25 10:20:00,24.72,24.82,24.69,24.81,12500.0,19.6199,19.6993,19.5961,19.6914,12500.0
2009-06-25 10:30:00,24.8,24.8,24.64,24.68,8200.0,19.6834,19.6834,19.5564,19.5882,8200.0
2009-06-25 10:40:00,24.67,24.7,24.59,24.63,8000.0,19.5803,19.6041,19.5168,19.5485,8000.0
2009-06-25 10:50:00,24.63,24.69,24.6,24.67,9100.0,19.5485,19.5961,19.5247,19.5803,9100.0
2009-06-25 11:00:00,24.68,24.81,24.67,24.79,12100.0,19.5882,19.6914,19.5803,19.6755,12100.0
2009-06-25 11:10:00,24.78,24.78,24.69,24.75,11100.0,19.6676,19.6676,19.5961,19.6438,11100.0
2009-06-25 11:20:00,24.76,24.87,24.73,24.87,7600.0,19.6517,19.739,19.6279,19.739,7600.0
2009-06-25 11:30:00,24.87,25.03,24.87,25.0,11200.0,19.739,19.866,19.739,19.8422,11200.0
2009-06-25 11:40:00,25.01,25.1,25.01,25.1,8500.0,19.8501,19.9215,19.8501,19.9215,8500.0
2009-06-25 11:50:00,25.09,25.12,24.99,25.11,19500.0,19.9136,19.9374,19.8342,19.9295,19500.0
2009-06-25 12:00:00,25.11,25.17,25.1,25.14,7400.0,19.9295,19.9771,19.9215,19.9533,7400.0
2009-06-25 12:10:00,25.14,25.15,25.07,25.07,5000.0,19.9533,19.9612,19.8977,19.8977,5000.0
2009-06-25 12:20:00,25.09,25.19,25.09,25.19,5300.0,19.9136,19.993,19.9136,19.993,5300.0
2009-06-25 12:30:00,25.19,25.21,25.03,25.06,12700.0,19.993,20.0089,19.866,19.8898,12700.0
2009-06-25 12:40:00,25.06,25.08,25.04,25.06,6000.0,19.8898,19.9057,19.8739,19.8898,6000.0
2009-06-25 12:50:00,25.04,25.1,25.04,25.07,2000.0,19.8739,19.9215,19.8739,19.8977,2000.0
2009-06-25 13:00:00,25.06,25.2,25.05,25.16,13400.0,19.8898,20.0009,19.8819,19.9692,13400.0
2009-06-25 13:10:00,25.2,25.23,25.16,25.2,5600.0,20.0009,20.0247,19.9692,20.0009,5600.0
2009-06-25 13:20:00,25.21,25.26,25.21,25.22,5400.0,20.0089,20.0485,20.0089,20.0168,5400.0
2009-06-25 13:30:00,25.23,25.24,25.1,25.11,12800.0,20.0247,20.0327,19.9215,19.9295,12800.0
2009-06-25 13:40:00,25.1,25.11,25.02,25.05,5600.0,19.9215,19.9295,19.8581,19.8819,5600.0
2009-06-25 13:50:00,25.05,25.1,25.03,25.07,3400.0,19.8819,19.9215,19.866,19.8977,3400.0
2009-06-25 14:00:00,25.07,25.07,24.94,24.99,30400.0,19.8977,19.8977,19.7946,19.8342,30400.0
2009-06-25 14:10:00,24.99,25.04,24.97,24.99,8800.0,19.8342,19.8739,19.8184,19.8342,8800.0
2009-06-25 14:20:00,24.99,25.07,24.97,25.07,8700.0,19.8342,19.8977,19.8184,19.8977,8700.0
2009-06-25 14:30:00,25.07,25.11,25.03,25.03,9200.0,19.8977,19.9295,19.866,19.866,9200.0
2009-06-25 14:40:00,25.06,25.14,25.03,25.1,7000.0,19.8898,19.9533,19.866,19.9215,7000.0
2009-06-25 14:50:00,25.1,25.19,25.04,25.13,17200.0,19.9215,19.993,19.8739,19.9454,17200.0
2009-06-25 15:00:00,25.15,25.24,25.12,25.24,13400.0,19.9612,20.0327,19.9374,20.0327,13400.0
2009-06-25 15:10:00,25.24,25.28,25.15,25.19,12000.0,20.0327,20.0644,19.9612,19.993,12000.0
2009-06-25 15:20:00,25.18,25.25,25.16,25.25,9800.0,19.985,20.0406,19.9692,20.0406,9800.0
2009-06-25 15:30:00,25.24,25.27,24.99,25.0,41100.0,20.0327,20.0565,19.8342,19.8422,41100.0
2009-06-25 15:40:00,25.02,25.14,24.96,25.14,56900.0,19.8581,19.9533,19.8104,19.9533,56900.0
2009-06-25 15:50:00,25.14,25.2,25.09,25.12,65100.0,19.9533,20.0009,19.9136,19.9374,65100.0
2009-06-26 09:30:00,24.89,24.96,24.62,24.85,14300.0,19.7549,19.8104,19.5406,19.7231,14300.0
2009-06-26 09:40:00,24.89,25.07,24.8,25.04,7800.0,19.7549,19.8977,19.6834,19.8739,7800.0
2009-06-26 09:50:00,24.99,25.07,24.8,24.84,8600.0,19.8342,19.8977,19.6834,19.7152,8600.0
2009-06-26 10:00:00,24.79,24.94,24.79,24.87,11200.0,19.6755,19.7946,19.6755,19.739,11200.0
2009-06-26 10:10:00,24.87,24.95,24.85,24.85,9300.0,19.739,19.8025,19.7231,19.7231,9300.0
2009-06-26 10:20:00,24.85,24.91,24.78,24.82,25900.0,19.7231,19.7707,19.6676,19.6993,25900.0
2009-06-26 10:30:00,24.82,24.88,24.76,24.78,14900.0,19.6993,19.7469,19.6517,19.6676,14900.0
2009-06-26 10:40:00,24.78,24.78,24.68,24.77,7100.0,19.6676,19.6676,19.5882,19.6596,7100.0
2009-06-26 10:50:00,24.78,24.86,24.75,24.83,6400.0,19.6676,19.7311,19.6438,19.7072,6400.0
2009-06-26 11:00:00,24.83,24.85,24.7,24.81,7500.0,19.7072,19.7231,19.6041,19.6914,7500.0
2009-06-26 11:10:00,24.82,24.86,24.81,24.85,5300.0,19.6993,19.7311,19.6914,19.7231,5300.0
2009-06-26 11:20:00,24.85,24.85,24.77,24.82,4200.0,19.7231,19.7231,19.6596,19.6993,4200.0
2009-06-26 11:30:00,24.82,24.84,24.73,24.75,6300.0,19.6993,19.7152,19.6279,19.6438,6300.0
2009-06-26 11:40:00,24.75,24.77,24.74,24.76,3800.0,19.6438,19.6596,19.6358,19.6517,3800.0
2009-06-26 11:50:00,24.76,24.82,24.75,24.82,7500.0,19.6517,19.6993,19.6438,19.6993,7500.0
2009-06-26 12:00:00,24.81,24.84,24.77,24.79,9000.0,19.6914,19.7152,19.6596,19.6755,9000.0
2009-06-26 12:10:00,24.79,24.81,24.79,24.81,4300.0,19.6755,19.6914,19.6755,19.6914,4300.0
2009-06-26 12:20:00,24.8,24.88,24.8,24.88,3800.0,19.6834,19.7469,19.6834,19.7469,3800.0
2009-06-26 12:30:00,24.89,24.96,24.89,24.96,11700.0,19.7549,19.8104,19.7549,19.8104,11700.0
2009-06-26 12:40:00,24.98,25.05,24.96,25.05,3600.0,19.8263,19.8819,19.8104,19.8819,3600.0
2009-06-26 12:50:00,25.04,25.05,25.02,25.02,2500.0,19.8739,19.8819,19.8581,19.8581,2500.0
2009-06-26 13:00:00,25.02,25.03,24.99,25.03,7400.0,19.8581,19.866,19.8342,19.866,7400.0
2009-06-26 13:10:00,25.03,25.06,25.02,25.06,7400.0,19.866,19.8898,19.8581,19.8898,7400.0
2009-06-26 13:20:00,25.06,25.09,25.02,25.09,7500.0,19.8898,19.9136,19.8581,19.9136,7500.0
2009-06-26 13:30:00,25.07,25.09,25.03,25.09,4000.0,19.8977,19.9136,19.866,19.9136,4000.0
2009-06-26 13:40:00,25.08,25.17,25.07,25.17,7800.0,19.9057,19.9771,19.8977,19.9771,7800.0
2009-06-26 13:50:00,25.17,25.2,25.14,25.17,8600.0,19.9771,20.0009,19.9533,19.9771,8600.0
2009-06-26 14:00:00,25.18,25.2,25.11,25.2,6900.0,19.985,20.0009,19.9295,20.0009,6900.0
2009-06-26 14:10:00,25.19,25.2,25.12,25.14,3800.0,19.993,20.0009,19.9374,19.9533,3800.0
2009-06-26 14:20:00,25.13,25.16,25.12,25.13,2700.0,19.9454,19.9692,19.9374,19.9454,2700.0
2009-06-26 14:30:00,25.12,25.22,25.11,25.16,16100.0,19.9374,20.0168,19.9295,19.9692,16100.0
2009-06-26 14:40:00,25.15,25.2,25.14,25.19,7600.0,19.9612,20.0009,19.9533,19.993,7600.0
2009-06-26 14:50:00,25.18,25.26,25.15,25.26,18300.0,19.985,20.0485,19.9612,20.0485,18300.0
2009-06-26 15:00:00,25.27,25.27,25.18,25.2,17900.0,20.0565,20.0565,19.985,20.0009,17900.0
2009-06-26 15:10:00,25.2,25.26,25.17,25.26,18000.0,20.0009,20.0485,19.9771,20.0485,18000.0
2009-06-26 15:20:00,25.25,25.31,25.25,25.29,7000.0,20.0406,20.0882,20.0406,20.0723,7000.0
2009-06-26 15:30:00,25.29,25.31,25.25,25.25,12000.0,20.0723,20.0882,20.0406,20.0406,12000.0
2009-06-26 15:40:00,25.27,25.44,25.27,25.39,23300.0,20.0565,20.1914,20.0565,20.1517,23300.0
2009-06-26 15:50:00,25.4,25.44,25.23,25.26,34500.0,20.1597,20.1914,20.0247,20.0485,34500.0
2009-06-29 09:30:00,25.31,25.42,25.19,25.31,12900.0,20.0882,20.1755,19.993,20.0882,12900.0
2009-06-29 09:40:00,25.27,25.33,25.15,25.27,9100.0,20.0565,20.1041,19.9612,20.0565,9100.0
2009-06-29 09:50:00,25.27,25.27,25.1,25.23,6400.0,20.0565,20.0565,19.9215,20.0247,6400.0
2009-06-29 10:00:00,25.2,25.32,25.16,25.32,9300.0,20.0009,20.0962,19.9692,20.0962,9300.0
2009-06-29 10:10:00,25.32,25.45,25.32,25.45,5300.0,20.0962,20.1993,20.0962,20.1993,5300.0
2009-06-29 10:20:00,25.45,25.56,25.41,25.56,6500.0,20.1993,20.2866,20.1676,20.2866,6500.0
2009-06-29 10:30:00,25.57,25.7,25.56,25.65,7900.0,20.2946,20.3978,20.2866,20.3581,7900.0
2009-06-29 10:40:00,25.65,25.77,25.64,25.74,16300.0,20.3581,20.4533,20.3501,20.4295,16300.0
2009-06-29 10:50:00,25.77,25.83,25.74,25.81,14200.0,20.4533,20.5009,20.4295,20.4851,14200.0
2009-06-29 11:00:00,25.8,25.85,25.78,25.83,7900.0,20.4771,20.5168,20.4613,20.5009,7900.0
2009-06-29 11:10:00,25.83,25.86,25.78,25.78,7900.0,20.5009,20.5247,20.4613,20.4613,7900.0
2009-06-29 11:20:00,25.76,25.87,25.76,25.83,6000.0,20.4454,20.5327,20.4454,20.5009,6000.0
2009-06-29 11:30:00,25.83,25.9,25.8,25.81,8300.0,20.5009,20.5565,20.4771,20.4851,8300.0
2009-06-29 11:40:00,25.8,25.8,25.75,25.79,38100.0,20.4771,20.4771,20.4374,20.4692,38100.0
2009-06-29 11:50:00,25.79,25.83,25.78,25.79,10200.0,20.4692,20.5009,20.4613,20.4692,10200.0
2009-06-29 12:00:00,25.78,25.81,25.75,25.76,23500.0,20.4613,20.4851,20.4374,20.4454,23500.0
2009-06-29 12:10:00,25.77,25.79,25.75,25.79,4100.0,20.4533,20.4692,20.4374,20.4692,4100.0
2009-06-29 12:20:00,25.78,25.86,25.77,25.84,7700.0,20.4613,20.5247,20.4533,20.5089,7700.0
2009-06-29 12:30:00,25.87,25.91,25.81,25.83,3800.0,20.5327,20.5644,20.4851,20.5009,3800.0
2009-06-29 12:40:00,25.83,25.83,25.82,25.83,2000.0,20.5009,20.5009,20.493,20.5009,2000.0
2009-06-29 12:50:00,25.83,25.84,25.81,25.82,2400.0,20.5009,20.5089,20.4851,20.493,2400.0
2009-06-29 13:00:00,25.81,25.85,25.8,25.85,7700.0,20.4851,20.5168,20.4771,20.5168,7700.0
2009-06-29 13:10:00,25.84,25.87,25.84,25.84,3000.0,20.5089,20.5327,20.5089,20.5089,3000.0
2009-06-29 13:20:00,25.85,25.87,25.85,25.85,2700.0,20.5168,20.5327,20.5168,20.5168,2700.0
2009-06-29 13:30:00,25.86,25.87,25.86,25.87,3400.0,20.5247,20.5327,20.5247,20.5327,3400.0
2009-06-29 13:40:00,25.87,25.87,25.82,25.83,4600.0,20.5327,20.5327,20.493,20.5009,4600.0
2009-06-29 13:50:00,25.83,25.91,25.83,25.91,5400.0,20.5009,20.5644,20.5009,20.5644,5400.0
2009-06-29 14:00:00,25.91,25.91,25.81,25.84,10200.0,20.5644,20.5644,20.4851,20.5089,10200.0
2009-06-29 14:10:00,25.84,25.96,25.84,25.95,17600.0,20.5089,20.6041,20.5089,20.5962,17600.0
2009-06-29 14:20:00,25.95,25.96,25.9,25.91,29100.0,20.5962,20.6041,20.5565,20.5644,29100.0
2009-06-29 14:30:00,25.91,25.96,25.89,25.89,8500.0,20.5644,20.6041,20.5486,20.5486,8500.0
2009-06-29 14:40:00,25.87,25.93,25.87,25.9,4400.0,20.5327,20.5803,20.5327,20.5565,4400.0
2009-06-29 14:50:00,25.88,25.91,25.86,25.91,6700.0,20.5406,20.5644,20.5247,20.5644,6700.0
2009-06-29 15:00:00,25.9,25.93,25.88,25.91,5400.0,20.5565,20.5803,20.5406,20.5644,5400.0
2009-06-29 15:10:00,25.9,25.96,25.88,25.93,11400.0,20.5565,20.6041,20.5406,20.5803,11400.0
2009-06-29 15:20:00,25.92,25.97,25.9,25.94,8800.0,20.5724,20.6121,20.5565,20.5882,8800.0
2009-06-29 15:30:00,25.94,25.94,25.77,25.78,15500.0,20.5882,20.5882,20.4533,20.4613,15500.0
2009-06-29 15:40:00,25.79,25.9,25.78,25.78,18600.0,20.4692,20.5565,20.4613,20.4613,18600.0
2009-06-29 15:50:00,25.77,25.86,25.73,25.81,65900.0,20.4533,20.5247,20.4216,20.4851,65900.0
2009-06-30 09:30:00,25.73,26.02,25.73,25.97,8300.0,20.4216,20.6517,20.4216,20.6121,8300.0
2009-06-30 09:40:00,25.98,26.06,25.91,25.91,3700.0,20.62,20.6835,20.5644,20.5644,3700.0
2009-06-30 09:50:00,25.9,26.01,25.85,26.01,5500.0,20.5565,20.6438,20.5168,20.6438,5500.0
2009-06-30 10:00:00,26.0,26.0,25.78,25.98,34700.0,20.6359,20.6359,20.4613,20.62,34700.0
2009-06-30 10:10:00,25.97,26.05,25.94,25.97,17700.0,20.6121,20.6755,20.5882,20.6121,17700.0
2009-06-30 10:20:00,25.96,25.97,25.85,25.87,20200.0,20.6041,20.6121,20.5168,20.5327,20200.0
2009-06-30 10:30:00,25.84,25.85,25.68,25.69,10900.0,20.5089,20.5168,20.3819,20.3898,10900.0
2009-06-30 10:40:00,25.72,25.76,25.68,25.76,6700.0,20.4136,20.4454,20.3819,20.4454,6700.0
2009-06-30 10:50:00,25.77,25.86,25.77,25.86,2600.0,20.4533,20.5247,20.4533,20.5247,2600.0
2009-06-30 11:00:00,25.83,25.86,25.73,25.76,4900.0,20.5009,20.5247,20.4216,20.4454,4900.0
2009-06-30 11:10:00,25.74,25.78,25.74,25.78,5100.0,20.4295,20.4613,20.4295,20.4613,5100.0
2009-06-30 11:20:00,25.84,25.91,25.78,25.78,14300.0,20.5089,20.5644,20.4613,20.4613,14300.0
2009-06-30 11:30:00,25.77,25.79,25.68,25.71,5300.0,20.4533,20.4692,20.3819,20.4057,5300.0
2009-06-30 11:40:00,25.73,25.82,25.73,25.8,3300.0,20.4216,20.493,20.4216,20.4771,3300.0
2009-06-30 11:50:00,25.81,25.84,25.81,25.81,2300.0,20.4851,20.5089,20.4851,20.4851,2300.0
2009-06-30 12:00:00,25.79,25.79,25.78,25.78,2300.0,20.4692,20.4692,20.4613,20.4613,2300.0
2009-06-30 12:10:00,25.78,25.81,25.74,25.75,12800.0,20.4613,20.4851,20.4295,20.4374,12800.0
2009-06-30 12:20:00,25.77,25.82,25.7,25.81,14100.0,20.4533,20.493,20.3978,20.4851,14100.0
2009-06-30 12:30:00,25.82,25.89,25.81,25.82,40500.0,20.493,20.5486,20.4851,20.493,40500.0
2009-06-30 12:40:00,25.82,25.84,25.81,25.82,2500.0,20.493,20.5089,20.4851,20.493,2500.0
2009-06-30 12:50:00,25.84,25.84,25.77,25.79,12000.0,20.5089,20.5089,20.4533,20.4692,12000.0
2009-06-30 13:00:00,25.79,25.8,25.76,25.78,36800.0,20.4692,20.4771,20.4454,20.4613,36800.0
2009-06-30 13:10:00,25.77,25.79,25.77,25.78,3100.0,20.4533,20.4692,20.4533,20.4613,3100.0
2009-06-30 13:20:00,25.79,25.8,25.72,25.73,16300.0,20.4692,20.4771,20.4136,20.4216,16300.0
2009-06-30 13:30:00,25.72,25.75,25.65,25.66,20500.0,20.4136,20.4374,20.3581,20.366,20500.0
2009-06-30 13:40:00,25.65,25.66,25.56,25.57,47400.0,20.3581,20.366,20.2866,20.2946,47400.0
2009-06-30 13:50:00,25.57,25.57,25.5,25.5,42000.0,20.2946,20.2946,20.239,20.239,42000.0
2009-06-30 14:00:00,25.53,25.65,25.48,25.65,11500.0,20.2628,20.3581,20.2231,20.3581,11500.0
2009-06-30 14:10:00,25.64,25.72,25.63,25.72,4100.0,20.3501,20.4136,20.3422,20.4136,4100.0
2009-06-30 14:20:00,25.72,25.72,25.69,25.69,7100.0,20.4136,20.4136,20.3898,20.3898,7100.0
2009-06-30 14:30:00,25.7,25.7,25.69,25.7,26400.0,20.3978,20.3978,20.3898,20.3978,26400.0
2009-06-30 14:40:00,25.7,25.7,25.68,25.7,13400.0,20.3978,20.3978,20.3819,20.3978,13400.0
2009-06-30 14:50:00,25.7,25.7,25.68,25.69,6900.0,20.3978,20.3978,20.3819,20.3898,6900.0
2009-06-30 15:00:00,25.69,25.7,25.57,25.61,14900.0,20.3898,20.3978,20.2946,20.3263,14900.0
2009-06-30 15:10:00,25.6,25.65,25.58,25.59,12400.0,20.3184,20.3581,20.3025,20.3105,12400.0
2009-06-30 15:20:00,25.59,25.65,25.57,25.63,12700.0,20.3105,20.3581,20.2946,20.3422,12700.0
2009-06-30 15:30:00,25.63,25.68,25.63,25.65,18300.0,20.3422,20.3819,20.3422,20.3581,18300.0
2009-06-30 15:40:00,25.65,25.67,25.61,25.65,31300.0,20.3581,20.3739,20.3263,20.3581,31300.0
2009-06-30 15:50:00,25.66,25.66,25.47,25.57,79500.0,20.366,20.366,20.2152,20.2946,79500.0
2009-07-01 09:30:00,25.74,26.08,25.72,25.89,12300.0,20.4295,20.6994,20.4136,20.5486,12300.0
2009-07-01 09:40:00,25.93,25.94,25.81,25.88,9500.0,20.5803,20.5882,20.4851,20.5406,9500.0
2009-07-01 09:50:00,25.88,25.98,25.85,25.95,5200.0,20.5406,20.62,20.5168,20.5962,5200.0
2009-07-01 10:00:00,25.99,26.0,25.85,25.99,12500.0,20.6279,20.6359,20.5168,20.6279,12500.0
2009-07-01 10:10:00,25.97,26.2,25.95,26.19,16500.0,20.6121,20.7946,20.5962,20.7867,16500.0
2009-07-01 10:20:00,26.18,26.3,26.14,26.29,11700.0,20.7787,20.874,20.747,20.866,11700.0
2009-07-01 10:30:00,26.3,26.39,26.27,26.28,13300.0,20.874,20.9454,20.8502,20.8581,13300.0
2009-07-01 10:40:00,26.3,26.42,26.3,26.33,18800.0,20.874,20.9692,20.874,20.8978,18800.0
2009-07-01 10:50:00,26.34,26.34,26.27,26.29,4200.0,20.9057,20.9057,20.8502,20.866,4200.0
2009-07-01 11:00:00,26.27,26.32,26.27,26.32,4000.0,20.8502,20.8898,20.8502,20.8898,4000.0
2009-07-01 11:10:00,26.31,26.32,26.27,26.27,4800.0,20.8819,20.8898,20.8502,20.8502,4800.0
2009-07-01 11:20:00,26.27,26.3,26.25,26.27,8500.0,20.8502,20.874,20.8343,20.8502,8500.0
2009-07-01 11:30:00,26.27,26.32,26.24,26.27,19500.0,20.8502,20.8898,20.8263,20.8502,19500.0
2009-07-01 11:40:00,26.26,26.27,26.23,26.27,3700.0,20.8422,20.8502,20.8184,20.8502,3700.0
2009-07-01 11:50:00,26.27,26.35,26.27,26.32,2900.0,20.8502,20.9137,20.8502,20.8898,2900.0
2009-07-01 12:00:00,26.31,26.33,26.24,26.28,4700.0,20.8819,20.8978,20.8263,20.8581,4700.0
2009-07-01 12:10:00,26.28,26.29,26.22,26.27,11100.0,20.8581,20.866,20.8105,20.8502,11100.0
2009-07-01 12:20:00,26.27,26.28,26.25,26.26,3600.0,20.8502,20.8581,20.8343,20.8422,3600.0
2009-07-01 12:30:00,26.25,26.26,26.23,26.24,1300.0,20.8343,20.8422,20.8184,20.8263,1300.0
2009-07-01 12:40:00,26.24,26.24,26.21,26.23,1200.0,20.8263,20.8263,20.8025,20.8184,1200.0
2009-07-01 12:50:00,26.23,26.24,26.21,26.21,3000.0,20.8184,20.8263,20.8025,20.8025,3000.0
2009-07-01 13:00:00,26.21,26.24,26.19,26.23,4100.0,20.8025,20.8263,20.7867,20.8184,4100.0
2009-07-01 13:10:00,26.23,26.27,26.2,26.26,9000.0,20.8184,20.8502,20.7946,20.8422,9000.0
2009-07-01 13:20:00,26.27,26.29,26.22,26.25,8400.0,20.8502,20.866,20.8105,20.8343,8400.0
2009-07-01 13:30:00,26.24,26.25,26.22,26.23,3400.0,20.8263,20.8343,20.8105,20.8184,3400.0
2009-07-01 13:40:00,26.24,26.35,26.24,26.33,16000.0,20.8263,20.9137,20.8263,20.8978,16000.0
2009-07-01 13:50:00,26.32,26.38,26.32,26.37,9700.0,20.8898,20.9375,20.8898,20.9295,9700.0
2009-07-01 14:00:00,26.37,26.37,26.24,26.24,6700.0,20.9295,20.9295,20.8263,20.8263,6700.0
2009-07-01 14:10:00,26.24,26.25,26.21,26.22,3800.0,20.8263,20.8343,20.8025,20.8105,3800.0
2009-07-01 14:20:00,26.23,26.23,26.19,26.19,10700.0,20.8184,20.8184,20.7867,20.7867,10700.0
2009-07-01 14:30:00,26.2,26.21,26.15,26.17,13100.0,20.7946,20.8025,20.7549,20.7708,13100.0
2009-07-01 14:40:00,26.17,26.2,26.14,26.15,15000.0,20.7708,20.7946,20.747,20.7549,15000.0
2009-07-01 14:50:00,26.14,26.15,25.96,26.0,62000.0,20.747,20.7549,20.6041,20.6359,62000.0
2009-07-01 15:00:00,25.99,26.06,25.96,25.96,48900.0,20.6279,20.6835,20.6041,20.6041,48900.0
2009-07-01 15:10:00,25.96,25.96,25.88,25.89,42700.0,20.6041,20.6041,20.5406,20.5486,42700.0
2009-07-01 15:20:00,25.89,25.89,25.74,25.76,82600.0,20.5486,20.5486,20.4295,20.4454,82600.0
2009-07-01 15:30:00,25.76,25.78,25.72,25.74,62900.0,20.4454,20.4613,20.4136,20.4295,62900.0
2009-07-01 15:40:00,25.74,25.76,25.66,25.67,62900.0,20.4295,20.4454,20.366,20.3739,62900.0
2009-07-01 15:50:00,25.68,25.74,25.68,25.72,70900.0,20.3819,20.4295,20.3819,20.4136,70900.0
2009-07-02 09:30:00,25.29,25.29,24.66,24.9,20300.0,20.0723,20.0723,19.5723,19.7628,20300.0
2009-07-02 09:40:00,24.83,25.1,24.79,25.1,10200.0,19.7072,19.9215,19.6755,19.9215,10200.0
2009-07-02 09:50:00,25.08,25.08,25.01,25.05,12300.0,19.9057,19.9057,19.8501,19.8819,12300.0
2009-07-02 10:00:00,25.04,25.13,24.97,25.01,12900.0,19.8739,19.9454,19.8184,19.8501,12900.0
2009-07-02 10:10:00,25.02,25.09,25.0,25.06,4800.0,19.8581,19.9136,19.8422,19.8898,4800.0
2009-07-02 10:20:00,25.05,25.06,24.98,24.99,7000.0,19.8819,19.8898,19.8263,19.8342,7000.0
2009-07-02 10:30:00,24.98,25.08,24.96,25.04,6400.0,19.8263,19.9057,19.8104,19.8739,6400.0
2009-07-02 10:40:00,25.03,25.05,24.99,25.01,3900.0,19.866,19.8819,19.8342,19.8501,3900.0
2009-07-02 10:50:00,25.01,25.15,25.01,25.13,7700.0,19.8501,19.9612,19.8501,19.9454,7700.0
2009-07-02 11:00:00,25.12,25.19,25.1,25.18,8200.0,19.9374,19.993,19.9215,19.985,8200.0
2009-07-02 11:10:00,25.22,25.22,25.17,25.2,3400.0,20.0168,20.0168,19.9771,20.0009,3400.0
2009-07-02 11:20:00,25.21,25.21,25.14,25.16,7500.0,20.0089,20.0089,19.9533,19.9692,7500.0
2009-07-02 11:30:00,25.17,25.17,25.1,25.14,5900.0,19.9771,19.9771,19.9215,19.9533,5900.0
2009-07-02 11:40:00,25.16,25.16,25.08,25.12,4000.0,19.9692,19.9692,19.9057,19.9374,4000.0
2009-07-02 11:50:00,25.12,25.14,25.12,25.14,1500.0,19.9374,19.9533,19.9374,19.9533,1500.0
2009-07-02 12:00:00,25.13,25.16,25.12,25.12,6500.0,19.9454,19.9692,19.9374,19.9374,6500.0
2009-07-02 12:10:00,25.13,25.17,25.13,25.14,2700.0,19.9454,19.9771,19.9454,19.9533,2700.0
2009-07-02 12:20:00,25.14,25.16,25.13,25.14,3300.0,19.9533,19.9692,19.9454,19.9533,3300.0
2009-07-02 12:30:00,25.15,25.15,25.1,25.12,4100.0,19.9612,19.9612,19.9215,19.9374,4100.0
2009-07-02 12:40:00,25.11,25.13,25.11,25.13,2500.0,19.9295,19.9454,19.9295,19.9454,2500.0
2009-07-02 12:50:00,25.12,25.13,25.12,25.12,1300.0,19.9374,19.9454,19.9374,19.9374,1300.0
2009-07-02 13:00:00,25.12,25.16,25.12,25.16,3200.0,19.9374,19.9692,19.9374,19.9692,3200.0
2009-07-02 13:10:00,25.16,25.21,25.16,25.2,5800.0,19.9692,20.0089,19.9692,20.0009,5800.0
2009-07-02 13:20:00,25.2,25.22,25.17,25.18,3300.0,20.0009,20.0168,19.9771,19.985,3300.0
2009-07-02 13:30:00,25.18,25.2,25.18,25.2,1100.0,19.985,20.0009,19.985,20.0009,1100.0
2009-07-02 13:40:00,25.19,25.26,25.19,25.26,5500.0,19.993,20.0485,19.993,20.0485,5500.0
2009-07-02 13:50:00,25.25,25.27,25.22,25.26,3600.0,20.0406,20.0565,20.0168,20.0485,3600.0
2009-07-02 14:00:00,25.26,25.26,25.23,25.23,3800.0,20.0485,20.0485,20.0247,20.0247,3800.0
2009-07-02 14:10:00,25.23,25.23,25.15,25.15,6400.0,20.0247,20.0247,19.9612,19.9612,6400.0
2009-07-02 14:20:00,25.16,25.18,25.12,25.14,5400.0,19.9692,19.985,19.9374,19.9533,5400.0
2009-07-02 14:30:00,25.13,25.15,25.1,25.14,5100.0,19.9454,19.9612,19.9215,19.9533,5100.0
2009-07-02 14:40:00,25.14,25.14,25.07,25.09,5300.0,19.9533,19.9533,19.8977,19.9136,5300.0
2009-07-02 14:50:00,25.09,25.11,25.08,25.08,4300.0,19.9136,19.9295,19.9057,19.9057,4300.0
2009-07-02 15:00:00,25.08,25.13,25.08,25.12,5300.0,19.9057,19.9454,19.9057,19.9374,5300.0
2009-07-02 15:10:00,25.13,25.13,25.09,25.13,13200.0,19.9454,19.9454,19.9136,19.9454,13200.0
2009-07-02 15:20:00,25.12,25.13,24.89,24.89,23600.0,19.9374,19.9454,19.7549,19.7549,23600.0
2009-07-02 15:30:00,24.89,24.97,24.86,24.97,23600.0,19.7549,19.8184,19.7311,19.8184,23600.0
2009-07-02 15:40:00,24.96,25.02,24.94,24.99,13900.0,19.8104,19.8581,19.7946,19.8342,13900.0
2009-07-02 15:50:00,24.98,25.0,24.88,24.94,24200.0,19.8263,19.8422,19.7469,19.7946,24200.0
2009-07-06 09:30:00,24.51,24.51,24.3,24.37,11800.0,19.4533,19.4533,19.2866,19.3422,11800.0
2009-07-06 09:40:00,24.37,24.59,24.33,24.59,18400.0,19.3422,19.5168,19.3104,19.5168,18400.0
2009-07-06 09:50:00,24.59,24.66,24.49,24.55,12800.0,19.5168,19.5723,19.4374,19.485,12800.0
2009-07-06 10:00:00,24.58,24.65,24.42,24.42,16900.0,19.5088,19.5644,19.3818,19.3818,16900.0
2009-07-06 10:10:00,24.39,24.39,24.2,24.2,4800.0,19.358,19.358,19.2072,19.2072,4800.0
2009-07-06 10:20:00,24.2,24.24,24.13,24.19,9800.0,19.2072,19.239,19.1517,19.1993,9800.0
2009-07-06 10:30:00,24.2,24.21,24.11,24.11,5400.0,19.2072,19.2152,19.1358,19.1358,5400.0
2009-07-06 10:40:00,24.11,24.21,24.08,24.18,4500.0,19.1358,19.2152,19.112,19.1914,4500.0
2009-07-06 10:50:00,24.18,24.23,24.13,24.23,5400.0,19.1914,19.231,19.1517,19.231,5400.0
2009-07-06 11:00:00,24.23,24.31,24.22,24.3,3900.0,19.231,19.2945,19.2231,19.2866,3900.0
2009-07-06 11:10:00,24.31,24.34,24.29,24.34,2500.0,19.2945,19.3183,19.2787,19.3183,2500.0
2009-07-06 11:20:00,24.36,24.4,24.32,24.32,4000.0,19.3342,19.366,19.3025,19.3025,4000.0
2009-07-06 11:30:00,24.32,24.4,24.31,24.4,2300.0,19.3025,19.366,19.2945,19.366,2300.0
2009-07-06 11:40:00,24.42,24.55,24.41,24.55,5700.0,19.3818,19.485,19.3739,19.485,5700.0
2009-07-06 11:50:00,24.56,24.56,24.46,24.46,4900.0,19.493,19.493,19.4136,19.4136,4900.0
2009-07-06 12:00:00,24.46,24.51,24.45,24.5,3800.0,19.4136,19.4533,19.4056,19.4453,3800.0
2009-07-06 12:10:00,24.49,24.54,24.48,24.54,2600.0,19.4374,19.4771,19.4295,19.4771,2600.0
2009-07-06 12:20:00,24.54,24.56,24.5,24.5,2100.0,19.4771,19.493,19.4453,19.4453,2100.0
2009-07-06 12:30:00,24.51,24.54,24.49,24.54,5200.0,19.4533,19.4771,19.4374,19.4771,5200.0
2009-07-06 12:40:00,24.53,24.53,24.49,24.5,2700.0,19.4691,19.4691,19.4374,19.4453,2700.0
2009-07-06 12:50:00,24.47,24.51,24.47,24.51,600.0,19.4215,19.4533,19.4215,19.4533,600.0
2009-07-06 13:00:00,24.5,24.54,24.5,24.51,2300.0,19.4453,19.4771,19.4453,19.4533,2300.0
2009-07-06 13:10:00,24.52,24.63,24.52,24.62,2000.0,19.4612,19.5485,19.4612,19.5406,2000.0
2009-07-06 13:20:00,24.62,24.66,24.62,24.65,2100.0,19.5406,19.5723,19.5406,19.5644,2100.0
2009-07-06 13:30:00,24.65,24.66,24.56,24.57,24700.0,19.5644,19.5723,19.493,19.5009,24700.0
2009-07-06 13:40:00,24.56,24.7,24.56,24.64,26100.0,19.493,19.6041,19.493,19.5564,26100.0
2009-07-06 13:50:00,24.64,24.75,24.64,24.71,27400.0,19.5564,19.6438,19.5564,19.612,27400.0
2009-07-06 14:00:00,24.71,24.78,24.71,24.71,13800.0,19.612,19.6676,19.612,19.612,13800.0
2009-07-06 14:10:00,24.71,24.82,24.69,24.8,8400.0,19.612,19.6993,19.5961,19.6834,8400.0
2009-07-06 14:20:00,24.76,24.76,24.71,24.76,6200.0,19.6517,19.6517,19.612,19.6517,6200.0
2009-07-06 14:30:00,24.76,24.8,24.73,24.78,4600.0,19.6517,19.6834,19.6279,19.6676,4600.0
2009-07-06 14:40:00,24.76,24.78,24.74,24.78,3800.0,19.6517,19.6676,19.6358,19.6676,3800.0
2009-07-06 14:50:00,24.76,24.77,24.69,24.74,9800.0,19.6517,19.6596,19.5961,19.6358,9800.0
2009-07-06 15:00:00,24.76,24.83,24.74,24.74,9500.0,19.6517,19.7072,19.6358,19.6358,9500.0
2009-07-06 15:10:00,24.74,24.76,24.68,24.72,12800.0,19.6358,19.6517,19.5882,19.6199,12800.0
2009-07-06 15:20:00,24.72,24.78,24.71,24.73,17400.0,19.6199,19.6676,19.612,19.6279,17400.0
2009-07-06 15:30:00,24.73,24.77,24.63,24.76,27000.0,19.6279,19.6596,19.5485,19.6517,27000.0
2009-07-06 15:40:00,24.75,24.88,24.75,24.81,14700.0,19.6438,19.7469,19.6438,19.6914,14700.0
2009-07-06 15:50:00,24.82,24.92,24.82,24.9,45000.0,19.6993,19.7787,19.6993,19.7628,45000.0
2009-07-07 09:30:00,24.78,24.83,24.69,24.76,11600.0,19.6676,19.7072,19.5961,19.6517,11600.0
2009-07-07 09:40:00,24.75,24.82,24.66,24.7,10300.0,19.6438,19.6993,19.5723,19.6041,10300.0
2009-07-07 09:50:00,24.72,24.84,24.71,24.75,8500.0,19.6199,19.7152,19.612,19.6438,8500.0
2009-07-07 10:00:00,24.75,24.76,24.53,24.59,5900.0,19.6438,19.6517,19.4691,19.5168,5900.0
2009-07-07 10:10:00,24.56,24.58,24.48,24.52,3500.0,19.493,19.5088,19.4295,19.4612,3500.0
2009-07-07 10:20:00,24.5,24.55,24.39,24.44,8000.0,19.4453,19.485,19.358,19.3977,8000.0
2009-07-07 10:30:00,24.45,24.45,24.3,24.31,7900.0,19.4056,19.4056,19.2866,19.2945,7900.0
2009-07-07 10:40:00,24.3,24.33,24.21,24.21,19500.0,19.2866,19.3104,19.2152,19.2152,19500.0
2009-07-07 10:50:00,24.2,24.2,24.05,24.06,79500.0,19.2072,19.2072,19.0882,19.0961,79500.0
2009-07-07 11:00:00,24.05,24.11,24.01,24.11,16600.0,19.0882,19.1358,19.0564,19.1358,16600.0
2009-07-07 11:10:00,24.13,24.19,24.09,24.13,74000.0,19.1517,19.1993,19.1199,19.1517,74000.0
2009-07-07 11:20:00,24.15,24.15,23.99,23.99,20700.0,19.1675,19.1675,19.0406,19.0406,20700.0
2009-07-07 11:30:00,23.99,24.04,23.98,23.98,7000.0,19.0406,19.0802,19.0326,19.0326,7000.0
2009-07-07 11:40:00,23.99,24.0,23.92,23.94,5200.0,19.0406,19.0485,18.985,19.0009,5200.0
2009-07-07 11:50:00,23.94,24.03,23.94,24.03,3400.0,19.0009,19.0723,19.0009,19.0723,3400.0
2009-07-07 12:00:00,24.03,24.05,24.0,24.03,7200.0,19.0723,19.0882,19.0485,19.0723,7200.0
2009-07-07 12:10:00,24.04,24.08,24.04,24.08,3800.0,19.0802,19.112,19.0802,19.112,3800.0
2009-07-07 12:20:00,24.09,24.09,24.03,24.04,5000.0,19.1199,19.1199,19.0723,19.0802,5000.0
2009-07-07 12:30:00,24.04,24.05,24.02,24.02,1000.0,19.0802,19.0882,19.0644,19.0644,1000.0
2009-07-07 12:40:00,23.99,24.01,23.97,24.0,3200.0,19.0406,19.0564,19.0247,19.0485,3200.0
2009-07-07 12:50:00,24.01,24.01,23.99,23.99,600.0,19.0564,19.0564,19.0406,19.0406,600.0
2009-07-07 13:00:00,23.99,24.02,23.99,24.02,5500.0,19.0406,19.0644,19.0406,19.0644,5500.0
2009-07-07 13:10:00,24.03,24.07,24.02,24.07,8400.0,19.0723,19.104,19.0644,19.104,8400.0
2009-07-07 13:20:00,24.08,24.13,24.08,24.12,2300.0,19.112,19.1517,19.112,19.1437,2300.0
2009-07-07 13:30:00,24.13,24.18,24.13,24.15,6200.0,19.1517,19.1914,19.1517,19.1675,6200.0
2009-07-07 13:40:00,24.15,24.18,24.15,24.15,1700.0,19.1675,19.1914,19.1675,19.1675,1700.0
2009-07-07 13:50:00,24.15,24.16,24.11,24.12,3400.0,19.1675,19.1755,19.1358,19.1437,3400.0
2009-07-07 14:00:00,24.14,24.18,24.05,24.05,8100.0,19.1596,19.1914,19.0882,19.0882,8100.0
2009-07-07 14:10:00,24.06,24.15,24.05,24.08,8800.0,19.0961,19.1675,19.0882,19.112,8800.0
2009-07-07 14:20:00,24.09,24.13,24.09,24.1,2100.0,19.1199,19.1517,19.1199,19.1279,2100.0
2009-07-07 14:30:00,24.1,24.1,24.05,24.1,4800.0,19.1279,19.1279,19.0882,19.1279,4800.0
2009-07-07 14:40:00,24.09,24.11,23.99,24.0,20200.0,19.1199,19.1358,19.0406,19.0485,20200.0
2009-07-07 14:50:00,24.0,24.01,23.91,23.97,10800.0,19.0485,19.0564,18.9771,19.0247,10800.0
2009-07-07 15:00:00,23.95,23.96,23.83,23.89,7700.0,19.0088,19.0167,18.9136,18.9612,7700.0
2009-07-07 15:10:00,23.89,23.95,23.87,23.92,8000.0,18.9612,19.0088,18.9453,18.985,8000.0
2009-07-07 15:20:00,23.91,24.01,23.89,24.01,13100.0,18.9771,19.0564,18.9612,19.0564,13100.0
2009-07-07 15:30:00,24.01,24.02,23.91,23.92,17600.0,19.0564,19.0644,18.9771,18.985,17600.0
2009-07-07 15:40:00,23.92,23.93,23.84,23.86,21400.0,18.985,18.9929,18.9215,18.9374,21400.0
2009-07-07 15:50:00,23.85,23.88,23.79,23.81,37600.0,18.9294,18.9532,18.8818,18.8977,37600.0
2009-07-08 09:30:00,23.92,24.03,23.86,23.94,12900.0,18.985,19.0723,18.9374,19.0009,12900.0
2009-07-08 09:40:00,23.93,24.06,23.89,24.02,10900.0,18.9929,19.0961,18.9612,19.0644,10900.0
2009-07-08 09:50:00,24.0,24.05,23.82,23.82,6200.0,19.0485,19.0882,18.9056,18.9056,6200.0
2009-07-08 10:00:00,23.84,24.02,23.83,23.89,16800.0,18.9215,19.0644,18.9136,18.9612,16800.0
2009-07-08 10:10:00,23.89,23.92,23.79,23.83,17900.0,18.9612,18.985,18.8818,18.9136,17900.0
2009-07-08 10:20:00,23.84,23.92,23.74,23.77,9800.0,18.9215,18.985,18.8421,18.8659,9800.0
2009-07-08 10:30:00,23.76,23.76,23.63,23.68,12400.0,18.858,18.858,18.7548,18.7945,12400.0
2009-07-08 10:40:00,23.68,23.76,23.66,23.74,7900.0,18.7945,18.858,18.7786,18.8421,7900.0
2009-07-08 10:50:00,23.67,23.74,23.57,23.57,12700.0,18.7866,18.8421,18.7072,18.7072,12700.0
2009-07-08 11:00:00,23.56,23.58,23.39,23.42,11800.0,18.6993,18.7151,18.5643,18.5882,11800.0
2009-07-08 11:10:00,23.42,23.51,23.39,23.51,24400.0,18.5882,18.6596,18.5643,18.6596,24400.0
2009-07-08 11:20:00,23.5,23.51,23.44,23.45,16300.0,18.6516,18.6596,18.604,18.612,16300.0
2009-07-08 11:30:00,23.47,23.58,23.46,23.5,7400.0,18.6278,18.7151,18.6199,18.6516,7400.0
2009-07-08 11:40:00,23.51,23.61,23.5,23.6,4000.0,18.6596,18.739,18.6516,18.731,4000.0
2009-07-08 11:50:00,23.58,23.61,23.49,23.57,12400.0,18.7151,18.739,18.6437,18.7072,12400.0
2009-07-08 12:00:00,23.58,23.58,23.46,23.56,7900.0,18.7151,18.7151,18.6199,18.6993,7900.0
2009-07-08 12:10:00,23.56,23.56,23.4,23.41,4700.0,18.6993,18.6993,18.5723,18.5802,4700.0
2009-07-08 12:20:00,23.42,23.42,23.31,23.31,10800.0,18.5882,18.5882,18.5008,18.5008,10800.0
2009-07-08 12:30:00,23.31,23.38,23.31,23.31,23100.0,18.5008,18.5564,18.5008,18.5008,23100.0
2009-07-08 12:40:00,23.33,23.42,23.32,23.4,6200.0,18.5167,18.5882,18.5088,18.5723,6200.0
2009-07-08 12:50:00,23.42,23.48,23.4,23.41,9500.0,18.5882,18.6358,18.5723,18.5802,9500.0
2009-07-08 13:00:00,23.41,23.61,23.4,23.58,31300.0,18.5802,18.739,18.5723,18.7151,31300.0
2009-07-08 13:10:00,23.6,23.67,23.57,23.63,22100.0,18.731,18.7866,18.7072,18.7548,22100.0
2009-07-08 13:20:00,23.63,23.75,23.62,23.75,8500.0,18.7548,18.8501,18.7469,18.8501,8500.0
2009-07-08 13:30:00,23.75,23.79,23.64,23.64,7300.0,18.8501,18.8818,18.7628,18.7628,7300.0
2009-07-08 13:40:00,23.65,23.73,23.64,23.64,35700.0,18.7707,18.8342,18.7628,18.7628,35700.0
2009-07-08 13:50:00,23.64,23.64,23.56,23.59,9100.0,18.7628,18.7628,18.6993,18.7231,9100.0
2009-07-08 14:00:00,23.59,23.59,23.45,23.49,13400.0,18.7231,18.7231,18.612,18.6437,13400.0
2009-07-08 14:10:00,23.48,23.48,23.38,23.4,6600.0,18.6358,18.6358,18.5564,18.5723,6600.0
2009-07-08 14:20:00,23.39,23.51,23.35,23.38,9500.0,18.5643,18.6596,18.5326,18.5564,9500.0
2009-07-08 14:30:00,23.37,23.44,23.31,23.43,8200.0,18.5485,18.604,18.5008,18.5961,8200.0
2009-07-08 14:40:00,23.43,23.44,23.35,23.35,5300.0,18.5961,18.604,18.5326,18.5326,5300.0
2009-07-08 14:50:00,23.35,23.51,23.35,23.43,8600.0,18.5326,18.6596,18.5326,18.5961,8600.0
2009-07-08 15:00:00,23.43,23.55,23.4,23.49,14800.0,18.5961,18.6913,18.5723,18.6437,14800.0
2009-07-08 15:10:00,23.49,23.51,23.41,23.46,19000.0,18.6437,18.6596,18.5802,18.6199,19000.0
2009-07-08 15:20:00,23.48,23.53,23.36,23.38,15400.0,18.6358,18.6755,18.5405,18.5564,15400.0
2009-07-08 15:30:00,23.39,23.53,23.38,23.44,18600.0,18.5643,18.6755,18.5564,18.604,18600.0
2009-07-08 15:40:00,23.49,23.69,23.48,23.58,38800.0,18.6437,18.8024,18.6358,18.7151,38800.0
2009-07-08 15:50:00,23.56,23.58,23.48,23.52,67000.0,18.6993,18.7151,18.6358,18.6675,67000.0
2009-07-09 09:30:00,23.7,23.98,23.55,23.55,5800.0,18.8104,19.0326,18.6913,18.6913,5800.0
2009-07-09 09:40:00,23.57,23.57,23.4,23.47,8700.0,18.7072,18.7072,18.5723,18.6278,8700.0
2009-07-09 09:50:00,23.41,23.6,23.39,23.54,9800.0,18.5802,18.731,18.5643,18.6834,9800.0
2009-07-09 10:00:00,23.55,23.69,23.47,23.63,14900.0,18.6913,18.8024,18.6278,18.7548,14900.0
2009-07-09 10:10:00,23.62,23.7,23.56,23.59,10500.0,18.7469,18.8104,18.6993,18.7231,10500.0
2009-07-09 10:20:00,23.59,23.6,23.4,23.5,8100.0,18.7231,18.731,18.5723,18.6516,8100.0
2009-07-09 10:30:00,23.5,23.64,23.41,23.46,9800.0,18.6516,18.7628,18.5802,18.6199,9800.0
2009-07-09 10:40:00,23.48,23.58,23.48,23.49,6000.0,18.6358,18.7151,18.6358,18.6437,6000.0
2009-07-09 10:50:00,23.48,23.56,23.48,23.51,4300.0,18.6358,18.6993,18.6358,18.6596,4300.0
2009-07-09 11:00:00,23.51,23.51,23.41,23.42,6400.0,18.6596,18.6596,18.5802,18.5882,6400.0
2009-07-09 11:10:00,23.42,23.48,23.39,23.44,7500.0,18.5882,18.6358,18.5643,18.604,7500.0
2009-07-09 11:20:00,23.44,23.57,23.44,23.51,6600.0,18.604,18.7072,18.604,18.6596,6600.0
2009-07-09 11:30:00,23.47,23.64,23.47,23.59,10700.0,18.6278,18.7628,18.6278,18.7231,10700.0
2009-07-09 11:40:00,23.61,23.7,23.6,23.61,5100.0,18.739,18.8104,18.731,18.739,5100.0
2009-07-09 11:50:00,23.64,23.67,23.59,23.59,3000.0,18.7628,18.7866,18.7231,18.7231,3000.0
2009-07-09 12:00:00,23.59,23.67,23.55,23.65,7800.0,18.7231,18.7866,18.6913,18.7707,7800.0
2009-07-09 12:10:00,23.66,23.68,23.62,23.66,8400.0,18.7786,18.7945,18.7469,18.7786,8400.0
2009-07-09 12:20:00,23.65,23.71,23.64,23.68,8100.0,18.7707,18.8183,18.7628,18.7945,8100.0
2009-07-09 12:30:00,23.68,23.73,23.64,23.69,4900.0,18.7945,18.8342,18.7628,18.8024,4900.0
2009-07-09 12:40:00,23.7,23.7,23.65,23.66,2900.0,18.8104,18.8104,18.7707,18.7786,2900.0
2009-07-09 12:50:00,23.65,23.73,23.63,23.69,5000.0,18.7707,18.8342,18.7548,18.8024,5000.0
2009-07-09 13:00:00,23.72,23.72,23.58,23.64,10700.0,18.8263,18.8263,18.7151,18.7628,10700.0
2009-07-09 13:10:00,23.67,23.79,23.65,23.66,5000.0,18.7866,18.8818,18.7707,18.7786,5000.0
2009-07-09 13:20:00,23.69,23.71,23.56,23.63,16200.0,18.8024,18.8183,18.6993,18.7548,16200.0
2009-07-09 13:30:00,23.67,23.67,23.55,23.6,8500.0,18.7866,18.7866,18.6913,18.731,8500.0
2009-07-09 13:40:00,23.6,23.65,23.57,23.64,5800.0,18.731,18.7707,18.7072,18.7628,5800.0
2009-07-09 13:50:00,23.64,23.67,23.63,23.67,9400.0,18.7628,18.7866,18.7548,18.7866,9400.0
2009-07-09 14:00:00,23.66,23.66,23.63,23.66,6600.0,18.7786,18.7786,18.7548,18.7786,6600.0
2009-07-09 14:10:00,23.66,23.73,23.65,23.66,7700.0,18.7786,18.8342,18.7707,18.7786,7700.0
2009-07-09 14:20:00,23.67,23.73,23.67,23.69,6200.0,18.7866,18.8342,18.7866,18.8024,6200.0
2009-07-09 14:30:00,23.69,23.73,23.69,23.7,4000.0,18.8024,18.8342,18.8024,18.8104,4000.0
2009-07-09 14:40:00,23.71,23.74,23.7,23.72,6200.0,18.8183,18.8421,18.8104,18.8263,6200.0
2009-07-09 14:50:00,23.71,23.73,23.65,23.65,6400.0,18.8183,18.8342,18.7707,18.7707,6400.0
2009-07-09 15:00:00,23.65,23.7,23.6,23.63,22200.0,18.7707,18.8104,18.731,18.7548,22200.0
2009-07-09 15:10:00,23.62,23.73,23.62,23.71,15600.0,18.7469,18.8342,18.7469,18.8183,15600.0
2009-07-09 15:20:00,23.68,23.69,23.6,23.64,12700.0,18.7945,18.8024,18.731,18.7628,12700.0
2009-07-09 15:30:00,23.63,23.65,23.58,23.63,43900.0,18.7548,18.7707,18.7151,18.7548,43900.0
2009-07-09 15:40:00,23.65,23.74,23.64,23.71,23500.0,18.7707,18.8421,18.7628,18.8183,23500.0
2009-07-09 15:50:00,23.71,23.72,23.63,23.65,43900.0,18.8183,18.8263,18.7548,18.7707,43900.0
2009-07-10 09:30:00,23.39,23.76,23.39,23.66,9400.0,18.5643,18.858,18.5643,18.7786,9400.0
2009-07-10 09:40:00,23.76,23.8,23.66,23.8,7300.0,18.858,18.8898,18.7786,18.8898,7300.0
2009-07-10 09:50:00,23.85,23.97,23.72,23.75,6700.0,18.9294,19.0247,18.8263,18.8501,6700.0
2009-07-10 10:00:00,23.78,23.91,23.68,23.84,26900.0,18.8739,18.9771,18.7945,18.9215,26900.0
2009-07-10 10:10:00,23.85,24.01,23.82,23.95,8600.0,18.9294,19.0564,18.9056,19.0088,8600.0
2009-07-10 10:20:00,23.94,23.98,23.86,23.86,4100.0,19.0009,19.0326,18.9374,18.9374,4100.0
2009-07-10 10:30:00,23.86,23.87,23.74,23.8,5300.0,18.9374,18.9453,18.8421,18.8898,5300.0
2009-07-10 10:40:00,23.74,23.81,23.67,23.78,3600.0,18.8421,18.8977,18.7866,18.8739,3600.0
2009-07-10 10:50:00,23.79,23.8,23.73,23.77,2700.0,18.8818,18.8898,18.8342,18.8659,2700.0
2009-07-10 11:00:00,23.74,23.74,23.59,23.63,3100.0,18.8421,18.8421,18.7231,18.7548,3100.0
2009-07-10 11:10:00,23.65,23.65,23.51,23.51,3600.0,18.7707,18.7707,18.6596,18.6596,3600.0
2009-07-10 11:20:00,23.5,23.5,23.4,23.45,21000.0,18.6516,18.6516,18.5723,18.612,21000.0
2009-07-10 11:30:00,23.46,23.53,23.45,23.48,4200.0,18.6199,18.6755,18.612,18.6358,4200.0
2009-07-10 11:40:00,23.49,23.5,23.45,23.5,2700.0,18.6437,18.6516,18.612,18.6516,2700.0
2009-07-10 11:50:00,23.53,23.58,23.52,23.55,4000.0,18.6755,18.7151,18.6675,18.6913,4000.0
2009-07-10 12:00:00,23.53,23.63,23.53,23.63,2100.0,18.6755,18.7548,18.6755,18.7548,2100.0
2009-07-10 12:10:00,23.6,23.68,23.6,23.68,3500.0,18.731,18.7945,18.731,18.7945,3500.0
2009-07-10 12:20:00,23.69,23.7,23.67,23.68,6400.0,18.8024,18.8104,18.7866,18.7945,6400.0
2009-07-10 12:30:00,23.69,23.74,23.66,23.74,6800.0,18.8024,18.8421,18.7786,18.8421,6800.0
2009-07-10 12:40:00,23.74,23.87,23.74,23.83,10500.0,18.8421,18.9453,18.8421,18.9136,10500.0
2009-07-10 12:50:00,23.83,23.86,23.82,23.83,4300.0,18.9136,18.9374,18.9056,18.9136,4300.0
2009-07-10 13:00:00,23.86,23.92,23.83,23.87,4900.0,18.9374,18.985,18.9136,18.9453,4900.0
2009-07-10 13:10:00,23.87,23.93,23.85,23.93,4700.0,18.9453,18.9929,18.9294,18.9929,4700.0
2009-07-10 13:20:00,23.93,23.93,23.86,23.86,2800.0,18.9929,18.9929,18.9374,18.9374,2800.0
2009-07-10 13:30:00,23.86,23.92,23.86,23.92,7100.0,18.9374,18.985,18.9374,18.985,7100.0
2009-07-10 13:40:00,23.91,24.0,23.91,23.95,8200.0,18.9771,19.0485,18.9771,19.0088,8200.0
2009-07-10 13:50:00,23.94,23.99,23.93,23.99,4500.0,19.0009,19.0406,18.9929,19.0406,4500.0
2009-07-10 14:00:00,23.98,23.98,23.91,23.91,4500.0,19.0326,19.0326,18.9771,18.9771,4500.0
2009-07-10 14:10:00,23.9,23.91,23.85,23.91,8200.0,18.9691,18.9771,18.9294,18.9771,8200.0
2009-07-10 14:20:00,23.91,23.91,23.81,23.81,2900.0,18.9771,18.9771,18.8977,18.8977,2900.0
2009-07-10 14:30:00,23.82,23.88,23.82,23.86,3600.0,18.9056,18.9532,18.9056,18.9374,3600.0
2009-07-10 14:40:00,23.84,23.85,23.79,23.8,3800.0,18.9215,18.9294,18.8818,18.8898,3800.0
2009-07-10 14:50:00,23.81,23.86,23.74,23.74,8000.0,18.8977,18.9374,18.8421,18.8421,8000.0
2009-07-10 15:00:00,23.74,23.79,23.67,23.76,30100.0,18.8421,18.8818,18.7866,18.858,30100.0
2009-07-10 15:10:00,23.76,23.78,23.71,23.75,17200.0,18.858,18.8739,18.8183,18.8501,17200.0
2009-07-10 15:20:00,23.76,23.76,23.66,23.71,18800.0,18.858,18.858,18.7786,18.8183,18800.0
2009-07-10 15:30:00,23.71,23.77,23.67,23.76,25100.0,18.8183,18.8659,18.7866,18.858,25100.0
2009-07-10 15:40:00,23.76,23.84,23.71,23.82,38900.0,18.858,18.9215,18.8183,18.9056,38900.0
2009-07-10 15:50:00,23.81,23.83,23.71,23.77,55200.0,18.8977,18.9136,18.8183,18.8659,55200.0
2009-07-13 09:30:00,24.01,24.01,23.65,23.71,11600.0,19.0564,19.0564,18.7707,18.8183,11600.0
2009-07-13 09:40:00,23.68,23.84,23.68,23.81,21300.0,18.7945,18.9215,18.7945,18.8977,21300.0
2009-07-13 09:50:00,23.75,23.75,23.61,23.67,17200.0,18.8501,18.8501,18.739,18.7866,17200.0
2009-07-13 10:00:00,23.67,23.67,23.47,23.54,7700.0,18.7866,18.7866,18.6278,18.6834,7700.0
2009-07-13 10:10:00,23.55,23.7,23.53,23.65,8800.0,18.6913,18.8104,18.6755,18.7707,8800.0
2009-07-13 10:20:00,23.66,23.78,23.6,23.75,7800.0,18.7786,18.8739,18.731,18.8501,7800.0
2009-07-13 10:30:00,23.79,24.0,23.79,23.96,12700.0,18.8818,19.0485,18.8818,19.0167,12700.0
2009-07-13 10:40:00,23.95,23.98,23.81,23.86,15800.0,19.0088,19.0326,18.8977,18.9374,15800.0
2009-07-13 10:50:00,23.86,24.0,23.8,24.0,7000.0,18.9374,19.0485,18.8898,19.0485,7000.0
2009-07-13 11:00:00,23.97,24.01,23.89,23.89,9400.0,19.0247,19.0564,18.9612,18.9612,9400.0
2009-07-13 11:10:00,23.9,23.9,23.85,23.89,15600.0,18.9691,18.9691,18.9294,18.9612,15600.0
2009-07-13 11:20:00,23.89,23.95,23.87,23.95,30100.0,18.9612,19.0088,18.9453,19.0088,30100.0
2009-07-13 11:30:00,23.94,24.01,23.9,23.9,83400.0,19.0009,19.0564,18.9691,18.9691,83400.0
2009-07-13 11:40:00,23.91,24.01,23.9,24.01,12500.0,18.9771,19.0564,18.9691,19.0564,12500.0
2009-07-13 11:50:00,24.02,24.1,24.02,24.09,5200.0,19.0644,19.1279,19.0644,19.1199,5200.0
2009-07-13 12:00:00,24.09,24.13,24.09,24.12,7200.0,19.1199,19.1517,19.1199,19.1437,7200.0
2009-07-13 12:10:00,24.1,24.14,24.08,24.14,2400.0,19.1279,19.1596,19.112,19.1596,2400.0
2009-07-13 12:20:00,24.13,24.14,24.09,24.14,4000.0,19.1517,19.1596,19.1199,19.1596,4000.0
2009-07-13 12:30:00,24.16,24.2,24.13,24.2,3300.0,19.1755,19.2072,19.1517,19.2072,3300.0
2009-07-13 12:40:00,24.2,24.24,24.16,24.2,3400.0,19.2072,19.239,19.1755,19.2072,3400.0
2009-07-13 12:50:00,24.22,24.22,24.19,24.2,2400.0,19.2231,19.2231,19.1993,19.2072,2400.0
2009-07-13 13:00:00,24.19,24.26,24.19,24.26,3200.0,19.1993,19.2548,19.1993,19.2548,3200.0
2009-07-13 13:10:00,24.26,24.29,24.23,24.27,2700.0,19.2548,19.2787,19.231,19.2628,2700.0
2009-07-13 13:20:00,24.29,24.33,24.28,24.28,3800.0,19.2787,19.3104,19.2707,19.2707,3800.0
2009-07-13 13:30:00,24.28,24.29,24.24,24.26,6000.0,19.2707,19.2787,19.239,19.2548,6000.0
2009-07-13 13:40:00,24.27,24.27,24.22,24.23,6200.0,19.2628,19.2628,19.2231,19.231,6200.0
2009-07-13 13:50:00,24.24,24.27,24.22,24.23,7300.0,19.239,19.2628,19.2231,19.231,7300.0
2009-07-13 14:00:00,24.26,24.29,24.24,24.27,7200.0,19.2548,19.2787,19.239,19.2628,7200.0
2009-07-13 14:10:00,24.26,24.32,24.26,24.27,2700.0,19.2548,19.3025,19.2548,19.2628,2700.0
2009-07-13 14:20:00,24.27,24.35,24.27,24.35,3300.0,19.2628,19.3263,19.2628,19.3263,3300.0
2009-07-13 14:30:00,24.32,24.37,24.31,24.37,10400.0,19.3025,19.3422,19.2945,19.3422,10400.0
2009-07-13 14:40:00,24.33,24.33,24.28,24.31,3400.0,19.3104,19.3104,19.2707,19.2945,3400.0
2009-07-13 14:50:00,24.31,24.34,24.24,24.29,4600.0,19.2945,19.3183,19.239,19.2787,4600.0
2009-07-13 15:00:00,24.29,24.31,24.26,24.27,2900.0,19.2787,19.2945,19.2548,19.2628,2900.0
2009-07-13 15:10:00,24.28,24.31,24.19,24.26,8900.0,19.2707,19.2945,19.1993,19.2548,8900.0
2009-07-13 15:20:00,24.26,24.27,24.21,24.22,3800.0,19.2548,19.2628,19.2152,19.2231,3800.0
2009-07-13 15:30:00,24.21,24.38,24.21,24.35,16400.0,19.2152,19.3501,19.2152,19.3263,16400.0
2009-07-13 15:40:00,24.34,24.49,24.34,24.44,27100.0,19.3183,19.4374,19.3183,19.3977,27100.0
2009-07-13 15:50:00,24.43,24.52,24.29,24.35,178600.0,19.3898,19.4612,19.2787,19.3263,178600.0
2009-07-14 09:30:00,24.32,24.52,24.21,24.47,21700.0,19.3025,19.4612,19.2152,19.4215,21700.0
2009-07-14 09:40:00,24.41,24.5,24.28,24.43,10600.0,19.3739,19.4453,19.2707,19.3898,10600.0
2009-07-14 09:50:00,24.38,24.52,24.27,24.31,19100.0,19.3501,19.4612,19.2628,19.2945,19100.0
2009-07-14 10:00:00,24.27,24.46,24.27,24.44,20300.0,19.2628,19.4136,19.2628,19.3977,20300.0
2009-07-14 10:10:00,24.42,24.45,24.29,24.3,18500.0,19.3818,19.4056,19.2787,19.2866,18500.0
2009-07-14 10:20:00,24.31,24.41,24.2,24.41,27200.0,19.2945,19.3739,19.2072,19.3739,27200.0
2009-07-14 10:30:00,24.4,24.41,24.18,24.25,12500.0,19.366,19.3739,19.1914,19.2469,12500.0
2009-07-14 10:40:00,24.21,24.25,24.19,24.2,17500.0,19.2152,19.2469,19.1993,19.2072,17500.0
2009-07-14 10:50:00,24.21,24.23,24.14,24.2,21300.0,19.2152,19.231,19.1596,19.2072,21300.0
2009-07-14 11:00:00,24.2,24.3,24.15,24.27,11900.0,19.2072,19.2866,19.1675,19.2628,11900.0
2009-07-14 11:10:00,24.24,24.36,24.24,24.33,3000.0,19.239,19.3342,19.239,19.3104,3000.0
2009-07-14 11:20:00,24.34,24.44,24.34,24.42,5300.0,19.3183,19.3977,19.3183,19.3818,5300.0
2009-07-14 11:30:00,24.43,24.49,24.41,24.49,2300.0,19.3898,19.4374,19.3739,19.4374,2300.0
2009-07-14 11:40:00,24.46,24.47,24.41,24.47,1600.0,19.4136,19.4215,19.3739,19.4215,1600.0
2009-07-14 11:50:00,24.48,24.53,24.48,24.5,5000.0,19.4295,19.4691,19.4295,19.4453,5000.0
2009-07-14 12:00:00,24.5,24.52,24.42,24.46,14000.0,19.4453,19.4612,19.3818,19.4136,14000.0
2009-07-14 12:10:00,24.48,24.52,24.43,24.43,16800.0,19.4295,19.4612,19.3898,19.3898,16800.0
2009-07-14 12:20:00,24.42,24.42,24.32,24.36,2400.0,19.3818,19.3818,19.3025,19.3342,2400.0
2009-07-14 12:30:00,24.38,24.44,24.38,24.4,6700.0,19.3501,19.3977,19.3501,19.366,6700.0
2009-07-14 12:40:00,24.39,24.48,24.37,24.48,7100.0,19.358,19.4295,19.3422,19.4295,7100.0
2009-07-14 12:50:00,24.47,24.51,24.44,24.44,3200.0,19.4215,19.4533,19.3977,19.3977,3200.0
2009-07-14 13:00:00,24.44,24.48,24.43,24.44,4600.0,19.3977,19.4295,19.3898,19.3977,4600.0
2009-07-14 13:10:00,24.46,24.46,24.37,24.38,3500.0,19.4136,19.4136,19.3422,19.3501,3500.0
2009-07-14 13:20:00,24.39,24.42,24.38,24.41,800.0,19.358,19.3818,19.3501,19.3739,800.0
2009-07-14 13:30:00,24.42,24.46,24.41,24.44,4800.0,19.3818,19.4136,19.3739,19.3977,4800.0
2009-07-14 13:40:00,24.44,24.49,24.43,24.48,3700.0,19.3977,19.4374,19.3898,19.4295,3700.0
2009-07-14 13:50:00,24.49,24.51,24.45,24.45,5200.0,19.4374,19.4533,19.4056,19.4056,5200.0
2009-07-14 14:00:00,24.44,24.45,24.36,24.44,7900.0,19.3977,19.4056,19.3342,19.3977,7900.0
2009-07-14 14:10:00,24.44,24.53,24.44,24.5,3300.0,19.3977,19.4691,19.3977,19.4453,3300.0
2009-07-14 14:20:00,24.5,24.52,24.43,24.45,4400.0,19.4453,19.4612,19.3898,19.4056,4400.0
2009-07-14 14:30:00,24.42,24.55,24.41,24.51,6400.0,19.3818,19.485,19.3739,19.4533,6400.0
2009-07-14 14:40:00,24.54,24.56,24.5,24.52,4100.0,19.4771,19.493,19.4453,19.4612,4100.0
2009-07-14 14:50:00,24.52,24.55,24.48,24.51,3800.0,19.4612,19.485,19.4295,19.4533,3800.0
2009-07-14 15:00:00,24.53,24.54,24.46,24.49,6700.0,19.4691,19.4771,19.4136,19.4374,6700.0
2009-07-14 15:10:00,24.5,24.54,24.5,24.52,6300.0,19.4453,19.4771,19.4453,19.4612,6300.0
2009-07-14 15:20:00,24.5,24.51,24.46,24.51,6400.0,19.4453,19.4533,19.4136,19.4533,6400.0
2009-07-14 15:30:00,24.49,24.53,24.46,24.52,9400.0,19.4374,19.4691,19.4136,19.4612,9400.0
2009-07-14 15:40:00,24.52,24.55,24.48,24.49,14200.0,19.4612,19.485,19.4295,19.4374,14200.0
2009-07-14 15:50:00,24.5,24.55,24.5,24.53,18600.0,19.4453,19.485,19.4453,19.4691,18600.0
2009-07-15 09:30:00,24.98,25.8,24.98,25.51,56800.0,19.8263,20.4771,19.8263,20.247,56800.0
2009-07-15 09:40:00,25.51,25.54,25.41,25.46,56600.0,20.247,20.2708,20.1676,20.2073,56600.0
2009-07-15 09:50:00,25.47,25.48,25.36,25.36,18400.0,20.2152,20.2231,20.1279,20.1279,18400.0
2009-07-15 10:00:00,25.36,25.5,25.34,25.47,54600.0,20.1279,20.239,20.112,20.2152,54600.0
2009-07-15 10:10:00,25.46,25.72,25.46,25.7,25000.0,20.2073,20.4136,20.2073,20.3978,25000.0
2009-07-15 10:20:00,25.67,25.77,25.63,25.73,10600.0,20.3739,20.4533,20.3422,20.4216,10600.0
2009-07-15 10:30:00,25.73,25.76,25.68,25.68,6500.0,20.4216,20.4454,20.3819,20.3819,6500.0
2009-07-15 10:40:00,25.67,25.69,25.62,25.64,5400.0,20.3739,20.3898,20.3343,20.3501,5400.0
2009-07-15 10:50:00,25.64,25.64,25.55,25.56,12300.0,20.3501,20.3501,20.2787,20.2866,12300.0
2009-07-15 11:00:00,25.57,25.63,25.57,25.63,8800.0,20.2946,20.3422,20.2946,20.3422,8800.0
2009-07-15 11:10:00,25.63,25.72,25.6,25.7,16100.0,20.3422,20.4136,20.3184,20.3978,16100.0
2009-07-15 11:20:00,25.7,25.8,25.7,25.8,12800.0,20.3978,20.4771,20.3978,20.4771,12800.0
2009-07-15 11:30:00,25.79,25.83,25.73,25.74,14500.0,20.4692,20.5009,20.4216,20.4295,14500.0
2009-07-15 11:40:00,25.74,25.74,25.65,25.66,3200.0,20.4295,20.4295,20.3581,20.366,3200.0
2009-07-15 11:50:00,25.66,25.66,25.62,25.62,4700.0,20.366,20.366,20.3343,20.3343,4700.0
2009-07-15 12:00:00,25.61,25.61,25.47,25.49,26600.0,20.3263,20.3263,20.2152,20.2311,26600.0
2009-07-15 12:10:00,25.5,25.52,25.48,25.5,18100.0,20.239,20.2549,20.2231,20.239,18100.0
2009-07-15 12:20:00,25.5,25.51,25.5,25.5,6600.0,20.239,20.247,20.239,20.239,6600.0
2009-07-15 12:30:00,25.5,25.58,25.49,25.51,16500.0,20.239,20.3025,20.2311,20.247,16500.0
2009-07-15 12:40:00,25.51,25.51,25.49,25.51,17700.0,20.247,20.247,20.2311,20.247,17700.0
2009-07-15 12:50:00,25.53,25.55,25.52,25.55,2500.0,20.2628,20.2787,20.2549,20.2787,2500.0
2009-07-15 13:00:00,25.56,25.59,25.56,25.58,2100.0,20.2866,20.3105,20.2866,20.3025,2100.0
2009-07-15 13:10:00,25.58,25.58,25.57,25.57,1400.0,20.3025,20.3025,20.2946,20.2946,1400.0
2009-07-15 13:20:00,25.57,25.65,25.57,25.65,4800.0,20.2946,20.3581,20.2946,20.3581,4800.0
2009-07-15 13:30:00,25.64,25.72,25.64,25.71,2700.0,20.3501,20.4136,20.3501,20.4057,2700.0
2009-07-15 13:40:00,25.72,25.77,25.71,25.76,5000.0,20.4136,20.4533,20.4057,20.4454,5000.0
2009-07-15 13:50:00,25.74,25.77,25.7,25.7,8300.0,20.4295,20.4533,20.3978,20.3978,8300.0
2009-07-15 14:00:00,25.7,25.76,25.65,25.7,12900.0,20.3978,20.4454,20.3581,20.3978,12900.0
2009-07-15 14:10:00,25.7,25.7,25.64,25.64,7900.0,20.3978,20.3978,20.3501,20.3501,7900.0
2009-07-15 14:20:00,25.65,25.76,25.63,25.7,11500.0,20.3581,20.4454,20.3422,20.3978,11500.0
2009-07-15 14:30:00,25.7,25.77,25.7,25.72,5500.0,20.3978,20.4533,20.3978,20.4136,5500.0
2009-07-15 14:40:00,25.71,25.78,25.67,25.77,11600.0,20.4057,20.4613,20.3739,20.4533,11600.0
2009-07-15 14:50:00,25.75,25.81,25.75,25.8,6400.0,20.4374,20.4851,20.4374,20.4771,6400.0
2009-07-15 15:00:00,25.81,25.87,25.76,25.86,27100.0,20.4851,20.5327,20.4454,20.5247,27100.0
2009-07-15 15:10:00,25.85,25.91,25.85,25.88,20200.0,20.5168,20.5644,20.5168,20.5406,20200.0
2009-07-15 15:20:00,25.88,25.88,25.71,25.71,15000.0,20.5406,20.5406,20.4057,20.4057,15000.0
2009-07-15 15:30:00,25.71,25.76,25.7,25.75,12100.0,20.4057,20.4454,20.3978,20.4374,12100.0
2009-07-15 15:40:00,25.77,25.87,25.76,25.8,20300.0,20.4533,20.5327,20.4454,20.4771,20300.0
2009-07-15 15:50:00,25.82,25.94,25.82,25.87,39600.0,20.493,20.5882,20.493,20.5327,39600.0
2009-07-16 09:30:00,25.81,26.19,25.74,26.12,13400.0,20.4851,20.7867,20.4295,20.7311,13400.0
2009-07-16 09:40:00,26.15,26.37,26.15,26.29,12300.0,20.7549,20.9295,20.7549,20.866,12300.0
2009-07-16 09:50:00,26.3,26.42,26.26,26.4,19700.0,20.874,20.9692,20.8422,20.9533,19700.0
2009-07-16 10:00:00,26.37,26.42,26.13,26.2,34600.0,20.9295,20.9692,20.739,20.7946,34600.0
2009-07-16 10:10:00,26.22,26.25,26.11,26.16,8100.0,20.8105,20.8343,20.7232,20.7629,8100.0
2009-07-16 10:20:00,26.11,26.35,26.11,26.35,16300.0,20.7232,20.9137,20.7232,20.9137,16300.0
2009-07-16 10:30:00,26.33,26.37,26.27,26.28,5600.0,20.8978,20.9295,20.8502,20.8581,5600.0
2009-07-16 10:40:00,26.28,26.33,26.22,26.24,7000.0,20.8581,20.8978,20.8105,20.8263,7000.0
2009-07-16 10:50:00,26.23,26.28,26.15,26.17,7300.0,20.8184,20.8581,20.7549,20.7708,7300.0
2009-07-16 11:00:00,26.17,26.27,26.15,26.25,10900.0,20.7708,20.8502,20.7549,20.8343,10900.0
2009-07-16 11:10:00,26.23,26.25,26.11,26.18,13100.0,20.8184,20.8343,20.7232,20.7787,13100.0
2009-07-16 11:20:00,26.19,26.21,26.13,26.15,10400.0,20.7867,20.8025,20.739,20.7549,10400.0
2009-07-16 11:30:00,26.15,26.19,26.14,26.19,8300.0,20.7549,20.7867,20.747,20.7867,8300.0
2009-07-16 11:40:00,26.16,26.19,26.14,26.16,5400.0,20.7629,20.7867,20.747,20.7629,5400.0
2009-07-16 11:50:00,26.15,26.28,26.15,26.24,6400.0,20.7549,20.8581,20.7549,20.8263,6400.0
2009-07-16 12:00:00,26.24,26.28,26.21,26.25,8300.0,20.8263,20.8581,20.8025,20.8343,8300.0
2009-07-16 12:10:00,26.23,26.23,26.21,26.21,1300.0,20.8184,20.8184,20.8025,20.8025,1300.0
2009-07-16 12:20:00,26.21,26.22,26.19,26.22,2700.0,20.8025,20.8105,20.7867,20.8105,2700.0
2009-07-16 12:30:00,26.19,26.23,26.15,26.15,4000.0,20.7867,20.8184,20.7549,20.7549,4000.0
2009-07-16 12:40:00,26.17,26.26,26.17,26.25,5200.0,20.7708,20.8422,20.7708,20.8343,5200.0
2009-07-16 12:50:00,26.25,26.26,26.22,26.25,4100.0,20.8343,20.8422,20.8105,20.8343,4100.0
2009-07-16 13:00:00,26.24,26.25,26.2,26.21,2500.0,20.8263,20.8343,20.7946,20.8025,2500.0
2009-07-16 13:10:00,26.2,26.23,26.18,26.21,4500.0,20.7946,20.8184,20.7787,20.8025,4500.0
2009-07-16 13:20:00,26.2,26.23,26.19,26.21,4800.0,20.7946,20.8184,20.7867,20.8025,4800.0
2009-07-16 13:30:00,26.19,26.25,26.19,26.21,8200.0,20.7867,20.8343,20.7867,20.8025,8200.0
2009-07-16 13:40:00,26.21,26.27,26.2,26.27,3300.0,20.8025,20.8502,20.7946,20.8502,3300.0
2009-07-16 13:50:00,26.28,26.34,26.26,26.31,3700.0,20.8581,20.9057,20.8422,20.8819,3700.0
2009-07-16 14:00:00,26.33,26.38,26.29,26.3,4400.0,20.8978,20.9375,20.866,20.874,4400.0
2009-07-16 14:10:00,26.28,26.33,26.26,26.3,2600.0,20.8581,20.8978,20.8422,20.874,2600.0
2009-07-16 14:20:00,26.29,26.42,26.28,26.41,8800.0,20.866,20.9692,20.8581,20.9613,8800.0
2009-07-16 14:30:00,26.4,26.41,26.35,26.41,6400.0,20.9533,20.9613,20.9137,20.9613,6400.0
2009-07-16 14:40:00,26.39,26.42,26.36,26.41,4500.0,20.9454,20.9692,20.9216,20.9613,4500.0
2009-07-16 14:50:00,26.41,26.57,26.41,26.55,22100.0,20.9613,21.0883,20.9613,21.0724,22100.0
2009-07-16 15:00:00,26.55,26.58,26.54,26.55,28600.0,21.0724,21.0962,21.0645,21.0724,28600.0
2009-07-16 15:10:00,26.56,26.63,26.55,26.62,20400.0,21.0803,21.1359,21.0724,21.1279,20400.0
2009-07-16 15:20:00,26.61,26.66,26.59,26.64,20100.0,21.12,21.1597,21.1041,21.1438,20100.0
2009-07-16 15:30:00,26.64,26.66,26.59,26.63,25500.0,21.1438,21.1597,21.1041,21.1359,25500.0
2009-07-16 15:40:00,26.63,26.74,26.62,26.67,31500.0,21.1359,21.2232,21.1279,21.1676,31500.0
2009-07-16 15:50:00,26.67,26.67,26.5,26.53,56400.0,21.1676,21.1676,21.0327,21.0565,56400.0
2009-07-17 09:30:00,26.57,26.57,26.37,26.37,12800.0,21.0883,21.0883,20.9295,20.9295,12800.0
2009-07-17 09:40:00,26.34,26.58,26.32,26.34,9900.0,20.9057,21.0962,20.8898,20.9057,9900.0
2009-07-17 09:50:00,26.34,26.37,26.19,26.31,8300.0,20.9057,20.9295,20.7867,20.8819,8300.0
2009-07-17 10:00:00,26.29,26.31,26.14,26.29,7100.0,20.866,20.8819,20.747,20.866,7100.0
2009-07-17 10:10:00,26.27,26.28,26.19,26.21,16100.0,20.8502,20.8581,20.7867,20.8025,16100.0
2009-07-17 10:20:00,26.2,26.28,26.18,26.27,14300.0,20.7946,20.8581,20.7787,20.8502,14300.0
2009-07-17 10:30:00,26.26,26.39,26.22,26.34,10200.0,20.8422,20.9454,20.8105,20.9057,10200.0
2009-07-17 10:40:00,26.36,26.36,26.24,26.24,3400.0,20.9216,20.9216,20.8263,20.8263,3400.0
2009-07-17 10:50:00,26.23,26.28,26.18,26.21,5200.0,20.8184,20.8581,20.7787,20.8025,5200.0
2009-07-17 11:00:00,26.18,26.22,26.15,26.21,5300.0,20.7787,20.8105,20.7549,20.8025,5300.0
2009-07-17 11:10:00,26.2,26.24,26.17,26.18,4600.0,20.7946,20.8263,20.7708,20.7787,4600.0
2009-07-17 11:20:00,26.18,26.36,26.18,26.35,5800.0,20.7787,20.9216,20.7787,20.9137,5800.0
2009-07-17 11:30:00,26.35,26.35,26.27,26.32,3200.0,20.9137,20.9137,20.8502,20.8898,3200.0
2009-07-17 11:40:00,26.32,26.33,26.26,26.3,3200.0,20.8898,20.8978,20.8422,20.874,3200.0
2009-07-17 11:50:00,26.32,26.36,26.31,26.33,3700.0,20.8898,20.9216,20.8819,20.8978,3700.0
2009-07-17 12:00:00,26.33,26.4,26.32,26.39,2900.0,20.8978,20.9533,20.8898,20.9454,2900.0
2009-07-17 12:10:00,26.4,26.46,26.37,26.44,3500.0,20.9533,21.001,20.9295,20.9851,3500.0
2009-07-17 12:20:00,26.46,26.5,26.39,26.39,7500.0,21.001,21.0327,20.9454,20.9454,7500.0
2009-07-17 12:30:00,26.38,26.44,26.37,26.44,9300.0,20.9375,20.9851,20.9295,20.9851,9300.0
2009-07-17 12:40:00,26.43,26.47,26.41,26.41,3900.0,20.9771,21.0089,20.9613,20.9613,3900.0
2009-07-17 12:50:00,26.42,26.43,26.36,26.39,10200.0,20.9692,20.9771,20.9216,20.9454,10200.0
2009-07-17 13:00:00,26.38,26.41,26.38,26.39,2400.0,20.9375,20.9613,20.9375,20.9454,2400.0
2009-07-17 13:10:00,26.38,26.4,26.37,26.4,3100.0,20.9375,20.9533,20.9295,20.9533,3100.0
2009-07-17 13:20:00,26.4,26.43,26.39,26.42,3100.0,20.9533,20.9771,20.9454,20.9692,3100.0
2009-07-17 13:30:00,26.42,26.5,26.41,26.46,4000.0,20.9692,21.0327,20.9613,21.001,4000.0
2009-07-17 13:40:00,26.45,26.49,26.44,26.47,5500.0,20.993,21.0248,20.9851,21.0089,5500.0
2009-07-17 13:50:00,26.47,26.48,26.37,26.39,11100.0,21.0089,21.0168,20.9295,20.9454,11100.0
2009-07-17 14:00:00,26.39,26.44,26.38,26.41,2200.0,20.9454,20.9851,20.9375,20.9613,2200.0
2009-07-17 14:10:00,26.39,26.42,26.36,26.37,5300.0,20.9454,20.9692,20.9216,20.9295,5300.0
2009-07-17 14:20:00,26.36,26.42,26.36,26.39,2900.0,20.9216,20.9692,20.9216,20.9454,2900.0
2009-07-17 14:30:00,26.38,26.4,26.38,26.39,3800.0,20.9375,20.9533,20.9375,20.9454,3800.0
2009-07-17 14:40:00,26.38,26.43,26.37,26.38,4300.0,20.9375,20.9771,20.9295,20.9375,4300.0
2009-07-17 14:50:00,26.38,26.41,26.34,26.37,5800.0,20.9375,20.9613,20.9057,20.9295,5800.0
2009-07-17 15:00:00,26.37,26.39,26.33,26.35,10600.0,20.9295,20.9454,20.8978,20.9137,10600.0
2009-07-17 15:10:00,26.35,26.35,26.27,26.29,8100.0,20.9137,20.9137,20.8502,20.866,8100.0
2009-07-17 15:20:00,26.31,26.33,26.28,26.33,4900.0,20.8819,20.8978,20.8581,20.8978,4900.0
2009-07-17 15:30:00,26.3,26.3,26.14,26.16,19200.0,20.874,20.874,20.747,20.7629,19200.0
2009-07-17 15:40:00,26.15,26.22,26.14,26.17,20300.0,20.7549,20.8105,20.747,20.7708,20300.0
2009-07-17 15:50:00,26.17,26.22,26.13,26.2,45800.0,20.7708,20.8105,20.739,20.7946,45800.0
2009-07-20 09:30:00,26.27,26.57,26.23,26.41,18600.0,20.8502,21.0883,20.8184,20.9613,18600.0
2009-07-20 09:40:00,26.42,26.52,26.34,26.44,13400.0,20.9692,21.0486,20.9057,20.9851,13400.0
2009-07-20 09:50:00,26.47,26.57,26.45,26.5,7600.0,21.0089,21.0883,20.993,21.0327,7600.0
2009-07-20 10:00:00,26.5,26.77,26.5,26.6,15400.0,21.0327,21.247,21.0327,21.1121,15400.0
2009-07-20 10:10:00,26.57,26.59,26.5,26.54,6600.0,21.0883,21.1041,21.0327,21.0645,6600.0
2009-07-20 10:20:00,26.54,26.54,26.48,26.5,5900.0,21.0645,21.0645,21.0168,21.0327,5900.0
2009-07-20 10:30:00,26.51,26.51,26.29,26.4,14100.0,21.0406,21.0406,20.866,20.9533,14100.0
2009-07-20 10:40:00,26.4,26.43,26.26,26.27,8300.0,20.9533,20.9771,20.8422,20.8502,8300.0
2009-07-20 10:50:00,26.27,26.29,26.14,26.17,19600.0,20.8502,20.866,20.747,20.7708,19600.0
2009-07-20 11:00:00,26.17,26.18,26.11,26.12,9300.0,20.7708,20.7787,20.7232,20.7311,9300.0
2009-07-20 11:10:00,26.14,26.18,26.12,26.14,9800.0,20.747,20.7787,20.7311,20.747,9800.0
2009-07-20 11:20:00,26.13,26.26,26.09,26.26,11600.0,20.739,20.8422,20.7073,20.8422,11600.0
2009-07-20 11:30:00,26.26,26.28,26.18,26.19,8300.0,20.8422,20.8581,20.7787,20.7867,8300.0
2009-07-20 11:40:00,26.19,26.2,26.1,26.1,16200.0,20.7867,20.7946,20.7152,20.7152,16200.0
2009-07-20 11:50:00,26.09,26.22,26.09,26.21,2800.0,20.7073,20.8105,20.7073,20.8025,2800.0
2009-07-20 12:00:00,26.19,26.29,26.19,26.27,4600.0,20.7867,20.866,20.7867,20.8502,4600.0
2009-07-20 12:10:00,26.28,26.33,26.28,26.33,2400.0,20.8581,20.8978,20.8581,20.8978,2400.0
2009-07-20 12:20:00,26.34,26.35,26.25,26.3,18000.0,20.9057,20.9137,20.8343,20.874,18000.0
2009-07-20 12:30:00,26.28,26.4,26.28,26.39,10000.0,20.8581,20.9533,20.8581,20.9454,10000.0
2009-07-20 12:40:00,26.4,26.44,26.34,26.36,8200.0,20.9533,20.9851,20.9057,20.9216,8200.0
2009-07-20 12:50:00,26.36,26.36,26.26,26.26,8900.0,20.9216,20.9216,20.8422,20.8422,8900.0
2009-07-20 13:00:00,26.26,26.32,26.26,26.29,2600.0,20.8422,20.8898,20.8422,20.866,2600.0
2009-07-20 13:10:00,26.31,26.32,26.17,26.17,7800.0,20.8819,20.8898,20.7708,20.7708,7800.0
2009-07-20 13:20:00,26.18,26.26,26.15,26.26,6700.0,20.7787,20.8422,20.7549,20.8422,6700.0
2009-07-20 13:30:00,26.26,26.26,26.11,26.11,8200.0,20.8422,20.8422,20.7232,20.7232,8200.0
2009-07-20 13:40:00,26.11,26.16,26.11,26.15,5300.0,20.7232,20.7629,20.7232,20.7549,5300.0
2009-07-20 13:50:00,26.13,26.18,26.13,26.14,5200.0,20.739,20.7787,20.739,20.747,5200.0
2009-07-20 14:00:00,26.14,26.22,26.11,26.22,6500.0,20.747,20.8105,20.7232,20.8105,6500.0
2009-07-20 14:10:00,26.22,26.34,26.22,26.33,10300.0,20.8105,20.9057,20.8105,20.8978,10300.0
2009-07-20 14:20:00,26.33,26.33,26.22,26.23,6700.0,20.8978,20.8978,20.8105,20.8184,6700.0
2009-07-20 14:30:00,26.25,26.33,26.25,26.29,6500.0,20.8343,20.8978,20.8343,20.866,6500.0
2009-07-20 14:40:00,26.32,26.33,26.28,26.3,5800.0,20.8898,20.8978,20.8581,20.874,5800.0
2009-07-20 14:50:00,26.33,26.33,26.27,26.33,6200.0,20.8978,20.8978,20.8502,20.8978,6200.0
2009-07-20 15:00:00,26.33,26.39,26.31,26.37,19600.0,20.8978,20.9454,20.8819,20.9295,19600.0
2009-07-20 15:10:00,26.38,26.43,26.32,26.36,22800.0,20.9375,20.9771,20.8898,20.9216,22800.0
2009-07-20 15:20:00,26.34,26.37,26.33,26.34,35300.0,20.9057,20.9295,20.8978,20.9057,35300.0
2009-07-20 15:30:00,26.33,26.41,26.26,26.41,17900.0,20.8978,20.9613,20.8422,20.9613,17900.0
2009-07-20 15:40:00,26.41,26.44,26.3,26.43,87100.0,20.9613,20.9851,20.874,20.9771,87100.0
2009-07-20 15:50:00,26.43,26.47,26.29,26.34,72500.0,20.9771,21.0089,20.866,20.9057,72500.0
2009-07-21 09:30:00,26.67,26.68,26.41,26.58,25000.0,21.1676,21.1756,20.9613,21.0962,25000.0
2009-07-21 09:40:00,26.6,26.76,26.34,26.46,14300.0,21.1121,21.2391,20.9057,21.001,14300.0
2009-07-21 09:50:00,26.44,26.51,26.37,26.44,28500.0,20.9851,21.0406,20.9295,20.9851,28500.0
2009-07-21 10:00:00,26.42,26.45,26.21,26.21,20900.0,20.9692,20.993,20.8025,20.8025,20900.0
2009-07-21 10:10:00,26.23,26.29,26.15,26.21,13000.0,20.8184,20.866,20.7549,20.8025,13000.0
2009-07-21 10:20:00,26.22,26.37,26.22,26.36,30500.0,20.8105,20.9295,20.8105,20.9216,30500.0
2009-07-21 10:30:00,26.36,26.43,26.28,26.37,22200.0,20.9216,20.9771,20.8581,20.9295,22200.0
2009-07-21 10:40:00,26.36,26.37,26.27,26.29,12600.0,20.9216,20.9295,20.8502,20.866,12600.0
2009-07-21 10:50:00,26.28,26.34,26.16,26.31,42600.0,20.8581,20.9057,20.7629,20.8819,42600.0
2009-07-21 11:00:00,26.34,26.36,26.25,26.31,21500.0,20.9057,20.9216,20.8343,20.8819,21500.0
2009-07-21 11:10:00,26.31,26.31,26.22,26.25,12700.0,20.8819,20.8819,20.8105,20.8343,12700.0
2009-07-21 11:20:00,26.26,26.27,26.22,26.22,6400.0,20.8422,20.8502,20.8105,20.8105,6400.0
2009-07-21 11:30:00,26.22,26.22,26.13,26.2,8700.0,20.8105,20.8105,20.739,20.7946,8700.0
2009-07-21 11:40:00,26.18,26.18,26.03,26.07,7000.0,20.7787,20.7787,20.6597,20.6914,7000.0
2009-07-21 11:50:00,26.08,26.1,25.91,25.92,6500.0,20.6994,20.7152,20.5644,20.5724,6500.0
2009-07-21 12:00:00,25.9,25.99,25.88,25.97,7400.0,20.5565,20.6279,20.5406,20.6121,7400.0
2009-07-21 12:10:00,25.99,26.03,25.98,26.03,2800.0,20.6279,20.6597,20.62,20.6597,2800.0
2009-07-21 12:20:00,26.03,26.03,25.89,25.91,11100.0,20.6597,20.6597,20.5486,20.5644,11100.0
2009-07-21 12:30:00,25.92,26.0,25.91,25.97,6800.0,20.5724,20.6359,20.5644,20.6121,6800.0
2009-07-21 12:40:00,25.97,25.97,25.83,25.83,8000.0,20.6121,20.6121,20.5009,20.5009,8000.0
2009-07-21 12:50:00,25.82,25.85,25.75,25.78,9400.0,20.493,20.5168,20.4374,20.4613,9400.0
2009-07-21 13:00:00,25.77,25.78,25.68,25.71,7700.0,20.4533,20.4613,20.3819,20.4057,7700.0
2009-07-21 13:10:00,25.72,25.82,25.71,25.82,15500.0,20.4136,20.493,20.4057,20.493,15500.0
2009-07-21 13:20:00,25.85,25.92,25.82,25.92,7400.0,20.5168,20.5724,20.493,20.5724,7400.0
2009-07-21 13:30:00,25.9,25.94,25.87,25.92,10400.0,20.5565,20.5882,20.5327,20.5724,10400.0
2009-07-21 13:40:00,25.94,26.04,25.93,26.04,5200.0,20.5882,20.6676,20.5803,20.6676,5200.0
2009-07-21 13:50:00,26.04,26.05,26.01,26.05,3000.0,20.6676,20.6755,20.6438,20.6755,3000.0
2009-07-21 14:00:00,26.04,26.13,26.03,26.11,7700.0,20.6676,20.739,20.6597,20.7232,7700.0
2009-07-21 14:10:00,26.1,26.18,26.1,26.12,4800.0,20.7152,20.7787,20.7152,20.7311,4800.0
2009-07-21 14:20:00,26.11,26.13,26.07,26.1,3100.0,20.7232,20.739,20.6914,20.7152,3100.0
2009-07-21 14:30:00,26.09,26.15,26.05,26.15,58300.0,20.7073,20.7549,20.6755,20.7549,58300.0
2009-07-21 14:40:00,26.16,26.2,26.15,26.2,58900.0,20.7629,20.7946,20.7549,20.7946,58900.0
2009-07-21 14:50:00,26.22,26.28,26.21,26.23,17200.0,20.8105,20.8581,20.8025,20.8184,17200.0
2009-07-21 15:00:00,26.23,26.28,26.19,26.25,14600.0,20.8184,20.8581,20.7867,20.8343,14600.0
2009-07-21 15:10:00,26.23,26.37,26.22,26.37,23800.0,20.8184,20.9295,20.8105,20.9295,23800.0
2009-07-21 15:20:00,26.36,26.44,26.35,26.43,17100.0,20.9216,20.9851,20.9137,20.9771,17100.0
2009-07-21 15:30:00,26.43,26.46,26.39,26.43,34700.0,20.9771,21.001,20.9454,20.9771,34700.0
2009-07-21 15:40:00,26.43,26.51,26.37,26.38,66900.0,20.9771,21.0406,20.9295,20.9375,66900.0
2009-07-21 15:50:00,26.39,26.42,26.35,26.35,63200.0,20.9454,20.9692,20.9137,20.9137,63200.0
2009-07-22 09:30:00,26.05,26.38,25.92,26.38,18700.0,20.6755,20.9375,20.5724,20.9375,18700.0
2009-07-22 09:40:00,26.4,26.49,26.34,26.49,8600.0,20.9533,21.0248,20.9057,21.0248,8600.0
2009-07-22 09:50:00,26.5,26.78,26.46,26.73,35000.0,21.0327,21.2549,21.001,21.2153,35000.0
2009-07-22 10:00:00,26.73,26.94,26.73,26.86,18000.0,21.2153,21.3819,21.2153,21.3184,18000.0
2009-07-22 10:10:00,26.87,26.93,26.71,26.73,17200.0,21.3264,21.374,21.1994,21.2153,17200.0
2009-07-22 10:20:00,26.72,26.75,26.57,26.61,16800.0,21.2073,21.2311,21.0883,21.12,16800.0
2009-07-22 10:30:00,26.61,26.64,26.5,26.55,28900.0,21.12,21.1438,21.0327,21.0724,28900.0
2009-07-22 10:40:00,26.53,26.68,26.53,26.66,32300.0,21.0565,21.1756,21.0565,21.1597,32300.0
2009-07-22 10:50:00,26.67,26.77,26.6,26.76,27600.0,21.1676,21.247,21.1121,21.2391,27600.0
2009-07-22 11:00:00,26.75,26.9,26.75,26.87,9800.0,21.2311,21.3502,21.2311,21.3264,9800.0
2009-07-22 11:10:00,26.87,26.92,26.85,26.88,13200.0,21.3264,21.3661,21.3105,21.3343,13200.0
2009-07-22 11:20:00,26.84,26.86,26.79,26.83,3600.0,21.3026,21.3184,21.2629,21.2946,3600.0
2009-07-22 11:30:00,26.84,26.86,26.76,26.76,6300.0,21.3026,21.3184,21.2391,21.2391,6300.0
2009-07-22 11:40:00,26.79,26.79,26.68,26.68,6000.0,21.2629,21.2629,21.1756,21.1756,6000.0
2009-07-22 11:50:00,26.69,26.72,26.68,26.71,6800.0,21.1835,21.2073,21.1756,21.1994,6800.0
2009-07-22 12:00:00,26.7,26.71,26.68,26.68,7000.0,21.1914,21.1994,21.1756,21.1756,7000.0
2009-07-22 12:10:00,26.68,26.68,26.61,26.62,6400.0,21.1756,21.1756,21.12,21.1279,6400.0
2009-07-22 12:20:00,26.63,26.83,26.63,26.83,9400.0,21.1359,21.2946,21.1359,21.2946,9400.0
2009-07-22 12:30:00,26.84,26.9,26.81,26.88,8700.0,21.3026,21.3502,21.2788,21.3343,8700.0
2009-07-22 12:40:00,26.87,27.02,26.87,27.01,13500.0,21.3264,21.4454,21.3264,21.4375,13500.0
2009-07-22 12:50:00,27.02,27.02,26.92,26.95,13000.0,21.4454,21.4454,21.3661,21.3899,13000.0
2009-07-22 13:00:00,26.95,27.07,26.95,27.07,22700.0,21.3899,21.4851,21.3899,21.4851,22700.0
2009-07-22 13:10:00,27.06,27.19,27.04,27.17,29100.0,21.4772,21.5804,21.4613,21.5645,29100.0
2009-07-22 13:20:00,27.18,27.23,27.15,27.23,25000.0,21.5724,21.6121,21.5486,21.6121,25000.0
2009-07-22 13:30:00,27.23,27.28,27.19,27.26,19900.0,21.6121,21.6518,21.5804,21.6359,19900.0
2009-07-22 13:40:00,27.27,27.3,27.18,27.26,17100.0,21.6438,21.6677,21.5724,21.6359,17100.0
2009-07-22 13:50:00,27.26,27.28,27.25,27.27,8600.0,21.6359,21.6518,21.628,21.6438,8600.0
2009-07-22 14:00:00,27.28,27.36,27.25,27.26,14600.0,21.6518,21.7153,21.628,21.6359,14600.0
2009-07-22 14:10:00,27.26,27.4,27.26,27.37,36500.0,21.6359,21.747,21.6359,21.7232,36500.0
2009-07-22 14:20:00,27.37,27.38,27.31,27.37,10600.0,21.7232,21.7312,21.6756,21.7232,10600.0
2009-07-22 14:30:00,27.35,27.44,27.35,27.44,31900.0,21.7073,21.7788,21.7073,21.7788,31900.0
2009-07-22 14:40:00,27.44,27.45,27.29,27.29,20100.0,21.7788,21.7867,21.6597,21.6597,20100.0
2009-07-22 14:50:00,27.29,27.31,27.24,27.3,16700.0,21.6597,21.6756,21.62,21.6677,16700.0
2009-07-22 15:00:00,27.31,27.36,27.18,27.21,32700.0,21.6756,21.7153,21.5724,21.5962,32700.0
2009-07-22 15:10:00,27.19,27.21,27.05,27.11,26900.0,21.5804,21.5962,21.4692,21.5169,26900.0
2009-07-22 15:20:00,27.1,27.13,27.05,27.1,20000.0,21.5089,21.5327,21.4692,21.5089,20000.0
2009-07-22 15:30:00,27.1,27.23,27.1,27.22,36300.0,21.5089,21.6121,21.5089,21.6042,36300.0
2009-07-22 15:40:00,27.22,27.28,27.16,27.16,50900.0,21.6042,21.6518,21.5565,21.5565,50900.0
2009-07-22 15:50:00,27.15,27.35,27.15,27.18,69500.0,21.5486,21.7073,21.5486,21.5724,69500.0
2009-07-23 09:30:00,27.72,28.86,27.72,28.8,121500.0,22.001,22.9058,22.001,22.8582,121500.0
2009-07-23 09:40:00,28.8,29.38,28.79,29.1,182200.0,22.8582,23.3185,22.8503,23.0963,182200.0
2009-07-23 09:50:00,29.1,29.1,28.88,29.05,65600.0,23.0963,23.0963,22.9217,23.0566,65600.0
2009-07-23 10:00:00,29.05,29.31,29.0,29.25,141600.0,23.0566,23.263,23.0169,23.2153,141600.0
2009-07-23 10:10:00,29.26,29.7,29.21,29.66,41300.0,23.2233,23.5725,23.1836,23.5408,41300.0
2009-07-23 10:20:00,29.66,29.77,29.61,29.69,31500.0,23.5408,23.6281,23.5011,23.5646,31500.0
2009-07-23 10:30:00,29.72,29.83,29.69,29.79,28500.0,23.5884,23.6757,23.5646,23.6439,28500.0
2009-07-23 10:40:00,29.77,29.86,29.67,29.71,19300.0,23.6281,23.6995,23.5487,23.5804,19300.0
2009-07-23 10:50:00,29.7,29.71,29.5,29.52,31800.0,23.5725,23.5804,23.4138,23.4296,31800.0
2009-07-23 11:00:00,29.53,29.61,29.5,29.58,43100.0,23.4376,23.5011,23.4138,23.4773,43100.0
2009-07-23 11:10:00,29.59,29.9,29.58,29.84,51600.0,23.4852,23.7312,23.4773,23.6836,51600.0
2009-07-23 11:20:00,29.87,29.92,29.84,29.9,31000.0,23.7074,23.7471,23.6836,23.7312,31000.0
2009-07-23 11:30:00,29.89,29.92,29.79,29.9,30400.0,23.7233,23.7471,23.6439,23.7312,30400.0
2009-07-23 11:40:00,29.9,30.0,29.89,30.0,24000.0,23.7312,23.8106,23.7233,23.8106,24000.0
2009-07-23 11:50:00,30.0,30.02,29.87,29.92,52200.0,23.8106,23.8265,23.7074,23.7471,52200.0
2009-07-23 12:00:00,29.93,29.99,29.92,29.98,18900.0,23.7551,23.8027,23.7471,23.7947,18900.0
2009-07-23 12:10:00,29.98,29.99,29.93,29.98,18100.0,23.7947,23.8027,23.7551,23.7947,18100.0
2009-07-23 12:20:00,29.98,30.06,29.97,30.05,32000.0,23.7947,23.8582,23.7868,23.8503,32000.0
2009-07-23 12:30:00,30.06,30.06,29.96,29.96,27400.0,23.8582,23.8582,23.7789,23.7789,27400.0
2009-07-23 12:40:00,29.97,30.01,29.97,30.0,27200.0,23.7868,23.8185,23.7868,23.8106,27200.0
2009-07-23 12:50:00,30.0,30.02,29.98,30.01,61400.0,23.8106,23.8265,23.7947,23.8185,61400.0
2009-07-23 13:00:00,30.0,30.01,29.99,30.01,51500.0,23.8106,23.8185,23.8027,23.8185,51500.0
2009-07-23 13:10:00,30.01,30.18,29.99,30.18,54800.0,23.8185,23.9535,23.8027,23.9535,54800.0
2009-07-23 13:20:00,30.18,30.48,30.18,30.4,57700.0,23.9535,24.1916,23.9535,24.1281,57700.0
2009-07-23 13:30:00,30.38,30.62,30.38,30.55,38100.0,24.1122,24.3027,24.1122,24.2471,38100.0
2009-07-23 13:40:00,30.56,30.63,30.52,30.56,32100.0,24.2551,24.3106,24.2233,24.2551,32100.0
2009-07-23 13:50:00,30.56,30.57,30.46,30.5,29500.0,24.2551,24.263,24.1757,24.2075,29500.0
2009-07-23 14:00:00,30.5,30.5,30.12,30.12,64100.0,24.2075,24.2075,23.9059,23.9059,64100.0
2009-07-23 14:10:00,30.12,30.15,30.1,30.13,44000.0,23.9059,23.9297,23.89,23.9138,44000.0
2009-07-23 14:20:00,30.13,30.14,30.05,30.11,56600.0,23.9138,23.9217,23.8503,23.8979,56600.0
2009-07-23 14:30:00,30.11,30.14,30.04,30.06,22900.0,23.8979,23.9217,23.8424,23.8582,22900.0
2009-07-23 14:40:00,30.07,30.14,30.07,30.13,11700.0,23.8662,23.9217,23.8662,23.9138,11700.0
2009-07-23 14:50:00,30.12,30.14,30.08,30.09,26200.0,23.9059,23.9217,23.8741,23.882,26200.0
2009-07-23 15:00:00,30.1,30.12,30.01,30.03,50500.0,23.89,23.9059,23.8185,23.8344,50500.0
2009-07-23 15:10:00,30.03,30.11,30.0,30.02,27600.0,23.8344,23.8979,23.8106,23.8265,27600.0
2009-07-23 15:20:00,30.02,30.03,29.98,30.0,37400.0,23.8265,23.8344,23.7947,23.8106,37400.0
2009-07-23 15:30:00,30.0,30.01,29.91,30.0,43100.0,23.8106,23.8185,23.7392,23.8106,43100.0
2009-07-23 15:40:00,30.0,30.19,30.0,30.18,99700.0,23.8106,23.9614,23.8106,23.9535,99700.0
2009-07-23 15:50:00,30.17,30.18,30.04,30.12,79600.0,23.9455,23.9535,23.8424,23.9059,79600.0
2009-07-24 09:30:00,29.92,30.1,29.68,30.03,29100.0,23.7471,23.89,23.5566,23.8344,29100.0
2009-07-24 09:40:00,30.02,30.29,30.02,30.14,14300.0,23.8265,24.0408,23.8265,23.9217,14300.0
2009-07-24 09:50:00,30.14,30.14,29.75,29.85,27100.0,23.9217,23.9217,23.6122,23.6916,27100.0
2009-07-24 10:00:00,29.83,29.98,29.77,29.91,16900.0,23.6757,23.7947,23.6281,23.7392,16900.0
2009-07-24 10:10:00,29.9,30.05,29.86,30.0,13100.0,23.7312,23.8503,23.6995,23.8106,13100.0
2009-07-24 10:20:00,30.02,30.02,29.89,30.02,8800.0,23.8265,23.8265,23.7233,23.8265,8800.0
2009-07-24 10:30:00,30.01,30.08,29.94,29.94,12300.0,23.8185,23.8741,23.763,23.763,12300.0
2009-07-24 10:40:00,29.94,30.12,29.94,30.11,10700.0,23.763,23.9059,23.763,23.8979,10700.0
2009-07-24 10:50:00,30.11,30.11,29.98,30.0,15500.0,23.8979,23.8979,23.7947,23.8106,15500.0
2009-07-24 11:00:00,29.98,30.04,29.93,30.04,11300.0,23.7947,23.8424,23.7551,23.8424,11300.0
2009-07-24 11:10:00,30.05,30.25,30.05,30.21,22100.0,23.8503,24.009,23.8503,23.9773,22100.0
2009-07-24 11:20:00,30.22,30.32,30.1,30.1,14800.0,23.9852,24.0646,23.89,23.89,14800.0
2009-07-24 11:30:00,30.11,30.15,30.08,30.08,12100.0,23.8979,23.9297,23.8741,23.8741,12100.0
2009-07-24 11:40:00,30.08,30.14,30.06,30.14,8300.0,23.8741,23.9217,23.8582,23.9217,8300.0
2009-07-24 11:50:00,30.15,30.25,30.14,30.25,7800.0,23.9297,24.009,23.9217,24.009,7800.0
2009-07-24 12:00:00,30.24,30.28,30.24,30.27,8500.0,24.0011,24.0328,24.0011,24.0249,8500.0
2009-07-24 12:10:00,30.27,30.28,30.24,30.25,8200.0,24.0249,24.0328,24.0011,24.009,8200.0
2009-07-24 12:20:00,30.25,30.28,30.22,30.27,7100.0,24.009,24.0328,23.9852,24.0249,7100.0
2009-07-24 12:30:00,30.27,30.31,30.26,30.3,5200.0,24.0249,24.0567,24.017,24.0487,5200.0
2009-07-24 12:40:00,30.31,30.38,30.31,30.38,6900.0,24.0567,24.1122,24.0567,24.1122,6900.0
2009-07-24 12:50:00,30.38,30.4,30.29,30.31,13200.0,24.1122,24.1281,24.0408,24.0567,13200.0
2009-07-24 13:00:00,30.31,30.31,30.25,30.26,5800.0,24.0567,24.0567,24.009,24.017,5800.0
2009-07-24 13:10:00,30.26,30.28,30.26,30.27,6000.0,24.017,24.0328,24.017,24.0249,6000.0
2009-07-24 13:20:00,30.27,30.29,30.23,30.29,11500.0,24.0249,24.0408,23.9932,24.0408,11500.0
2009-07-24 13:30:00,30.3,30.49,30.29,30.49,10400.0,24.0487,24.1995,24.0408,24.1995,10400.0
2009-07-24 13:40:00,30.49,30.49,30.46,30.46,5000.0,24.1995,24.1995,24.1757,24.1757,5000.0
2009-07-24 13:50:00,30.43,30.44,30.39,30.41,4700.0,24.1519,24.1598,24.1201,24.136,4700.0
2009-07-24 14:00:00,30.4,30.48,30.4,30.47,9100.0,24.1281,24.1916,24.1281,24.1836,9100.0
2009-07-24 14:10:00,30.47,30.47,30.39,30.39,6400.0,24.1836,24.1836,24.1201,24.1201,6400.0
2009-07-24 14:20:00,30.37,30.38,30.32,30.33,3300.0,24.1043,24.1122,24.0646,24.0725,3300.0
2009-07-24 14:30:00,30.33,30.35,30.32,30.33,7100.0,24.0725,24.0884,24.0646,24.0725,7100.0
2009-07-24 14:40:00,30.32,30.36,30.29,30.32,9500.0,24.0646,24.0963,24.0408,24.0646,9500.0
2009-07-24 14:50:00,30.32,30.32,30.23,30.28,8000.0,24.0646,24.0646,23.9932,24.0328,8000.0
2009-07-24 15:00:00,30.27,30.32,30.26,30.27,12900.0,24.0249,24.0646,24.017,24.0249,12900.0
2009-07-24 15:10:00,30.27,30.3,30.14,30.15,23200.0,24.0249,24.0487,23.9217,23.9297,23200.0
2009-07-24 15:20:00,30.15,30.23,30.12,30.19,28900.0,23.9297,23.9932,23.9059,23.9614,28900.0
2009-07-24 15:30:00,30.19,30.26,30.12,30.2,26800.0,23.9614,24.017,23.9059,23.9693,26800.0
2009-07-24 15:40:00,30.22,30.34,30.22,30.34,33600.0,23.9852,24.0805,23.9852,24.0805,33600.0
2009-07-24 15:50:00,30.33,30.4,30.33,30.39,43100.0,24.0725,24.1281,24.0725,24.1201,43100.0
2009-07-27 09:30:00,30.22,30.8,30.22,30.79,22600.0,23.9852,24.4456,23.9852,24.4376,22600.0
2009-07-27 09:40:00,30.76,30.99,30.73,30.93,22900.0,24.4138,24.5964,24.39,24.5487,22900.0
2009-07-27 09:50:00,30.92,30.99,30.76,30.76,20200.0,24.5408,24.5964,24.4138,24.4138,20200.0
2009-07-27 10:00:00,30.75,30.95,30.73,30.79,28500.0,24.4059,24.5646,24.39,24.4376,28500.0
2009-07-27 10:10:00,30.79,30.79,30.4,30.42,29600.0,24.4376,24.4376,24.1281,24.144,29600.0
2009-07-27 10:20:00,30.42,30.44,30.23,30.23,35800.0,24.144,24.1598,23.9932,23.9932,35800.0
2009-07-27 10:30:00,30.22,30.22,29.84,29.85,61100.0,23.9852,23.9852,23.6836,23.6916,61100.0
2009-07-27 10:40:00,29.85,29.92,29.83,29.92,27400.0,23.6916,23.7471,23.6757,23.7471,27400.0
2009-07-27 10:50:00,29.91,29.99,29.84,29.93,31800.0,23.7392,23.8027,23.6836,23.7551,31800.0
2009-07-27 11:00:00,29.94,30.02,29.89,29.97,17200.0,23.763,23.8265,23.7233,23.7868,17200.0
2009-07-27 11:10:00,29.97,30.05,29.97,30.0,12700.0,23.7868,23.8503,23.7868,23.8106,12700.0
2009-07-27 11:20:00,30.01,30.06,29.96,29.99,25700.0,23.8185,23.8582,23.7789,23.8027,25700.0
2009-07-27 11:30:00,29.98,30.07,29.9,29.98,25700.0,23.7947,23.8662,23.7312,23.7947,25700.0
2009-07-27 11:40:00,29.95,30.01,29.91,30.0,12400.0,23.7709,23.8185,23.7392,23.8106,12400.0
2009-07-27 11:50:00,30.0,30.0,29.85,29.85,15100.0,23.8106,23.8106,23.6916,23.6916,15100.0
2009-07-27 12:00:00,29.86,29.86,29.78,29.83,14400.0,23.6995,23.6995,23.636,23.6757,14400.0
2009-07-27 12:10:00,29.82,29.85,29.78,29.82,11900.0,23.6677,23.6916,23.636,23.6677,11900.0
2009-07-27 12:20:00,29.83,29.84,29.79,29.83,14600.0,23.6757,23.6836,23.6439,23.6757,14600.0
2009-07-27 12:30:00,29.83,29.85,29.8,29.85,9300.0,23.6757,23.6916,23.6519,23.6916,9300.0
2009-07-27 12:40:00,29.85,29.86,29.79,29.8,11300.0,23.6916,23.6995,23.6439,23.6519,11300.0
2009-07-27 12:50:00,29.8,29.88,29.79,29.81,10900.0,23.6519,23.7154,23.6439,23.6598,10900.0
2009-07-27 13:00:00,29.81,29.86,29.8,29.85,7000.0,23.6598,23.6995,23.6519,23.6916,7000.0
2009-07-27 13:10:00,29.86,29.87,29.81,29.83,13400.0,23.6995,23.7074,23.6598,23.6757,13400.0
2009-07-27 13:20:00,29.83,29.84,29.74,29.77,12000.0,23.6757,23.6836,23.6043,23.6281,12000.0
2009-07-27 13:30:00,29.76,29.82,29.75,29.82,7300.0,23.6201,23.6677,23.6122,23.6677,7300.0
2009-07-27 13:40:00,29.81,29.84,29.79,29.84,7500.0,23.6598,23.6836,23.6439,23.6836,7500.0
2009-07-27 13:50:00,29.84,29.88,29.83,29.85,16000.0,23.6836,23.7154,23.6757,23.6916,16000.0
2009-07-27 14:00:00,29.86,29.87,29.8,29.85,13400.0,23.6995,23.7074,23.6519,23.6916,13400.0
2009-07-27 14:10:00,29.85,29.93,29.85,29.92,11000.0,23.6916,23.7551,23.6916,23.7471,11000.0
2009-07-27 14:20:00,29.93,29.95,29.9,29.94,7900.0,23.7551,23.7709,23.7312,23.763,7900.0
2009-07-27 14:30:00,29.94,30.03,29.94,29.99,14100.0,23.763,23.8344,23.763,23.8027,14100.0
2009-07-27 14:40:00,29.99,30.05,29.98,30.0,16300.0,23.8027,23.8503,23.7947,23.8106,16300.0
2009-07-27 14:50:00,29.99,29.99,29.95,29.97,7800.0,23.8027,23.8027,23.7709,23.7868,7800.0
2009-07-27 15:00:00,29.97,30.01,29.92,29.93,13100.0,23.7868,23.8185,23.7471,23.7551,13100.0
2009-07-27 15:10:00,29.93,29.93,29.82,29.82,29600.0,23.7551,23.7551,23.6677,23.6677,29600.0
2009-07-27 15:20:00,29.83,29.9,29.79,29.86,16200.0,23.6757,23.7312,23.6439,23.6995,16200.0
2009-07-27 15:30:00,29.86,29.87,29.8,29.87,24600.0,23.6995,23.7074,23.6519,23.7074,24600.0
2009-07-27 15:40:00,29.87,29.9,29.81,29.83,29100.0,23.7074,23.7312,23.6598,23.6757,29100.0
2009-07-27 15:50:00,29.83,29.93,29.83,29.9,49800.0,23.6757,23.7551,23.6757,23.7312,49800.0
2009-07-28 09:30:00,29.66,29.69,29.36,29.69,18100.0,23.5408,23.5646,23.3027,23.5646,18100.0
2009-07-28 09:40:00,29.7,30.1,29.7,30.1,9000.0,23.5725,23.89,23.5725,23.89,9000.0
2009-07-28 09:50:00,30.1,30.11,29.8,30.0,30800.0,23.89,23.8979,23.6519,23.8106,30800.0
2009-07-28 10:00:00,29.97,29.98,29.55,29.65,17600.0,23.7868,23.7947,23.4535,23.5328,17600.0
2009-07-28 10:10:00,29.66,29.7,29.5,29.63,12300.0,23.5408,23.5725,23.4138,23.5169,12300.0
2009-07-28 10:20:00,29.6,29.78,29.56,29.75,12600.0,23.4931,23.636,23.4614,23.6122,12600.0
2009-07-28 10:30:00,29.75,29.87,29.75,29.77,17200.0,23.6122,23.7074,23.6122,23.6281,17200.0
2009-07-28 10:40:00,29.77,29.85,29.75,29.83,21300.0,23.6281,23.6916,23.6122,23.6757,21300.0
2009-07-28 10:50:00,29.83,29.83,29.64,29.71,24000.0,23.6757,23.6757,23.5249,23.5804,24000.0
2009-07-28 11:00:00,29.7,29.71,29.6,29.62,15900.0,23.5725,23.5804,23.4931,23.509,15900.0
2009-07-28 11:10:00,29.6,29.61,29.52,29.57,9400.0,23.4931,23.5011,23.4296,23.4693,9400.0
2009-07-28 11:20:00,29.55,29.57,29.5,29.5,7900.0,23.4535,23.4693,23.4138,23.4138,7900.0
2009-07-28 11:30:00,29.5,29.52,29.35,29.43,20300.0,23.4138,23.4296,23.2947,23.3582,20300.0
2009-07-28 11:40:00,29.42,29.6,29.42,29.58,5300.0,23.3503,23.4931,23.3503,23.4773,5300.0
2009-07-28 11:50:00,29.58,29.71,29.57,29.7,14500.0,23.4773,23.5804,23.4693,23.5725,14500.0
2009-07-28 12:00:00,29.7,29.75,29.7,29.75,12800.0,23.5725,23.6122,23.5725,23.6122,12800.0
2009-07-28 12:10:00,29.76,29.81,29.76,29.81,3900.0,23.6201,23.6598,23.6201,23.6598,3900.0
2009-07-28 12:20:00,29.81,29.81,29.8,29.8,4400.0,23.6598,23.6598,23.6519,23.6519,4400.0
2009-07-28 12:30:00,29.8,29.85,29.76,29.84,6800.0,23.6519,23.6916,23.6201,23.6836,6800.0
2009-07-28 12:40:00,29.84,29.85,29.83,29.84,3200.0,23.6836,23.6916,23.6757,23.6836,3200.0
2009-07-28 12:50:00,29.83,29.83,29.76,29.77,4300.0,23.6757,23.6757,23.6201,23.6281,4300.0
2009-07-28 13:00:00,29.77,29.77,29.6,29.65,16900.0,23.6281,23.6281,23.4931,23.5328,16900.0
2009-07-28 13:10:00,29.65,29.75,29.64,29.71,9100.0,23.5328,23.6122,23.5249,23.5804,9100.0
2009-07-28 13:20:00,29.71,29.75,29.69,29.7,11000.0,23.5804,23.6122,23.5646,23.5725,11000.0
2009-07-28 13:30:00,29.72,29.73,29.68,29.69,8900.0,23.5884,23.5963,23.5566,23.5646,8900.0
2009-07-28 13:40:00,29.71,29.71,29.66,29.69,3400.0,23.5804,23.5804,23.5408,23.5646,3400.0
2009-07-28 13:50:00,29.69,29.77,29.69,29.71,13000.0,23.5646,23.6281,23.5646,23.5804,13000.0
2009-07-28 14:00:00,29.7,29.73,29.65,29.7,38200.0,23.5725,23.5963,23.5328,23.5725,38200.0
2009-07-28 14:10:00,29.7,29.78,29.7,29.77,8800.0,23.5725,23.636,23.5725,23.6281,8800.0
2009-07-28 14:20:00,29.77,29.83,29.77,29.8,4300.0,23.6281,23.6757,23.6281,23.6519,4300.0
2009-07-28 14:30:00,29.81,29.99,29.81,29.94,12400.0,23.6598,23.8027,23.6598,23.763,12400.0
2009-07-28 14:40:00,29.92,29.94,29.82,29.87,4000.0,23.7471,23.763,23.6677,23.7074,4000.0
2009-07-28 14:50:00,29.86,29.87,29.78,29.79,8700.0,23.6995,23.7074,23.636,23.6439,8700.0
2009-07-28 15:00:00,29.79,29.84,29.72,29.78,13100.0,23.6439,23.6836,23.5884,23.636,13100.0
2009-07-28 15:10:00,29.79,29.88,29.79,29.8,11800.0,23.6439,23.7154,23.6439,23.6519,11800.0
2009-07-28 15:20:00,29.8,29.86,29.77,29.84,7700.0,23.6519,23.6995,23.6281,23.6836,7700.0
2009-07-28 15:30:00,29.86,29.91,29.8,29.87,17900.0,23.6995,23.7392,23.6519,23.7074,17900.0
2009-07-28 15:40:00,29.85,30.03,29.84,29.96,17800.0,23.6916,23.8344,23.6836,23.7789,17800.0
2009-07-28 15:50:00,29.96,29.99,29.9,29.97,31700.0,23.7789,23.8027,23.7312,23.7868,31700.0
2009-07-29 09:30:00,29.63,29.76,29.55,29.76,16100.0,23.5169,23.6201,23.4535,23.6201,16100.0
2009-07-29 09:40:00,29.76,29.85,29.66,29.78,11500.0,23.6201,23.6916,23.5408,23.636,11500.0
2009-07-29 09:50:00,29.74,29.83,29.64,29.82,13000.0,23.6043,23.6757,23.5249,23.6677,13000.0
2009-07-29 10:00:00,29.83,29.9,29.79,29.85,12800.0,23.6757,23.7312,23.6439,23.6916,12800.0
2009-07-29 10:10:00,29.83,29.9,29.76,29.8,11000.0,23.6757,23.7312,23.6201,23.6519,11000.0
2009-07-29 10:20:00,29.8,30.01,29.77,30.01,20900.0,23.6519,23.8185,23.6281,23.8185,20900.0
2009-07-29 10:30:00,29.96,29.96,29.85,29.93,15400.0,23.7789,23.7789,23.6916,23.7551,15400.0
2009-07-29 10:40:00,29.93,30.01,29.87,29.98,24100.0,23.7551,23.8185,23.7074,23.7947,24100.0
2009-07-29 10:50:00,29.98,30.05,29.97,30.0,21600.0,23.7947,23.8503,23.7868,23.8106,21600.0
2009-07-29 11:00:00,30.0,30.02,29.86,29.89,13700.0,23.8106,23.8265,23.6995,23.7233,13700.0
2009-07-29 11:10:00,29.92,29.92,29.8,29.8,7000.0,23.7471,23.7471,23.6519,23.6519,7000.0
2009-07-29 11:20:00,29.8,29.81,29.69,29.72,10000.0,23.6519,23.6598,23.5646,23.5884,10000.0
2009-07-29 11:30:00,29.72,29.74,29.69,29.71,7600.0,23.5884,23.6043,23.5646,23.5804,7600.0
2009-07-29 11:40:00,29.71,29.84,29.68,29.82,8800.0,23.5804,23.6836,23.5566,23.6677,8800.0
2009-07-29 11:50:00,29.82,29.93,29.82,29.93,3300.0,23.6677,23.7551,23.6677,23.7551,3300.0
2009-07-29 12:00:00,29.95,30.01,29.9,29.91,7400.0,23.7709,23.8185,23.7312,23.7392,7400.0
2009-07-29 12:10:00,29.9,29.91,29.88,29.88,6000.0,23.7312,23.7392,23.7154,23.7154,6000.0
2009-07-29 12:20:00,29.87,29.94,29.87,29.92,3600.0,23.7074,23.763,23.7074,23.7471,3600.0
2009-07-29 12:30:00,29.92,29.93,29.88,29.91,3700.0,23.7471,23.7551,23.7154,23.7392,3700.0
2009-07-29 12:40:00,29.91,29.91,29.83,29.83,5200.0,23.7392,23.7392,23.6757,23.6757,5200.0
2009-07-29 12:50:00,29.84,29.86,29.8,29.82,8000.0,23.6836,23.6995,23.6519,23.6677,8000.0
2009-07-29 13:00:00,29.8,29.8,29.67,29.75,18900.0,23.6519,23.6519,23.5487,23.6122,18900.0
2009-07-29 13:10:00,29.73,29.73,29.61,29.65,7100.0,23.5963,23.5963,23.5011,23.5328,7100.0
2009-07-29 13:20:00,29.63,29.66,29.54,29.58,5100.0,23.5169,23.5408,23.4455,23.4773,5100.0
2009-07-29 13:30:00,29.58,29.58,29.52,29.58,5300.0,23.4773,23.4773,23.4296,23.4773,5300.0
2009-07-29 13:40:00,29.59,29.62,29.52,29.56,8500.0,23.4852,23.509,23.4296,23.4614,8500.0
2009-07-29 13:50:00,29.58,29.62,29.53,29.62,4800.0,23.4773,23.509,23.4376,23.509,4800.0
2009-07-29 14:00:00,29.63,29.63,29.57,29.59,5400.0,23.5169,23.5169,23.4693,23.4852,5400.0
2009-07-29 14:10:00,29.6,29.66,29.58,29.65,3300.0,23.4931,23.5408,23.4773,23.5328,3300.0
2009-07-29 14:20:00,29.63,29.72,29.59,29.71,5300.0,23.5169,23.5884,23.4852,23.5804,5300.0
2009-07-29 14:30:00,29.72,29.72,29.64,29.64,5000.0,23.5884,23.5884,23.5249,23.5249,5000.0
2009-07-29 14:40:00,29.64,29.65,29.57,29.57,3800.0,23.5249,23.5328,23.4693,23.4693,3800.0
2009-07-29 14:50:00,29.56,29.59,29.54,29.54,4900.0,23.4614,23.4852,23.4455,23.4455,4900.0
2009-07-29 15:00:00,29.53,29.64,29.53,29.57,15700.0,23.4376,23.5249,23.4376,23.4693,15700.0
2009-07-29 15:10:00,29.57,29.64,29.57,29.59,7600.0,23.4693,23.5249,23.4693,23.4852,7600.0
2009-07-29 15:20:00,29.6,29.66,29.6,29.63,9800.0,23.4931,23.5408,23.4931,23.5169,9800.0
2009-07-29 15:30:00,29.62,29.69,29.59,29.68,13500.0,23.509,23.5646,23.4852,23.5566,13500.0
2009-07-29 15:40:00,29.67,29.72,29.6,29.69,25400.0,23.5487,23.5884,23.4931,23.5646,25400.0
2009-07-29 15:50:00,29.68,29.69,29.61,29.67,30700.0,23.5566,23.5646,23.5011,23.5487,30700.0
2009-07-30 09:30:00,29.88,30.36,29.88,30.12,20900.0,23.7154,24.0963,23.7154,23.9059,20900.0
2009-07-30 09:40:00,30.14,30.2,30.0,30.15,6300.0,23.9217,23.9693,23.8106,23.9297,6300.0
2009-07-30 09:50:00,30.14,30.4,30.14,30.4,10400.0,23.9217,24.1281,23.9217,24.1281,10400.0
2009-07-30 10:00:00,30.43,30.56,30.38,30.56,5600.0,24.1519,24.2551,24.1122,24.2551,5600.0
2009-07-30 10:10:00,30.53,30.53,30.37,30.41,7400.0,24.2313,24.2313,24.1043,24.136,7400.0
2009-07-30 10:20:00,30.4,30.45,30.32,30.34,5900.0,24.1281,24.1678,24.0646,24.0805,5900.0
2009-07-30 10:30:00,30.36,30.54,30.29,30.54,14400.0,24.0963,24.2392,24.0408,24.2392,14400.0
2009-07-30 10:40:00,30.56,30.56,30.48,30.48,8900.0,24.2551,24.2551,24.1916,24.1916,8900.0
2009-07-30 10:50:00,30.49,30.51,30.45,30.47,8300.0,24.1995,24.2154,24.1678,24.1836,8300.0
2009-07-30 11:00:00,30.47,30.48,30.26,30.26,10900.0,24.1836,24.1916,24.017,24.017,10900.0
2009-07-30 11:10:00,30.27,30.31,30.2,30.2,13500.0,24.0249,24.0567,23.9693,23.9693,13500.0
2009-07-30 11:20:00,30.21,30.23,30.13,30.16,10500.0,23.9773,23.9932,23.9138,23.9376,10500.0
2009-07-30 11:30:00,30.16,30.19,30.1,30.15,5700.0,23.9376,23.9614,23.89,23.9297,5700.0
2009-07-30 11:40:00,30.17,30.17,30.06,30.12,3200.0,23.9455,23.9455,23.8582,23.9059,3200.0
2009-07-30 11:50:00,30.11,30.12,30.04,30.06,4300.0,23.8979,23.9059,23.8424,23.8582,4300.0
2009-07-30 12:00:00,30.05,30.22,30.05,30.22,12200.0,23.8503,23.9852,23.8503,23.9852,12200.0
2009-07-30 12:10:00,30.22,30.31,30.21,30.31,10100.0,23.9852,24.0567,23.9773,24.0567,10100.0
2009-07-30 12:20:00,30.32,30.34,30.24,30.24,3900.0,24.0646,24.0805,24.0011,24.0011,3900.0
2009-07-30 12:30:00,30.24,30.31,30.23,30.27,3600.0,24.0011,24.0567,23.9932,24.0249,3600.0
2009-07-30 12:40:00,30.29,30.31,30.25,30.3,2600.0,24.0408,24.0567,24.009,24.0487,2600.0
2009-07-30 12:50:00,30.3,30.33,30.29,30.29,3100.0,24.0487,24.0725,24.0408,24.0408,3100.0
2009-07-30 13:00:00,30.3,30.4,30.29,30.33,6700.0,24.0487,24.1281,24.0408,24.0725,6700.0
2009-07-30 13:10:00,30.33,30.34,30.31,30.33,2200.0,24.0725,24.0805,24.0567,24.0725,2200.0
2009-07-30 13:20:00,30.33,30.4,30.33,30.36,3200.0,24.0725,24.1281,24.0725,24.0963,3200.0
2009-07-30 13:30:00,30.37,30.38,30.35,30.35,1000.0,24.1043,24.1122,24.0884,24.0884,1000.0
2009-07-30 13:40:00,30.37,30.43,30.36,30.38,2100.0,24.1043,24.1519,24.0963,24.1122,2100.0
2009-07-30 13:50:00,30.38,30.42,30.31,30.33,4600.0,24.1122,24.144,24.0567,24.0725,4600.0
2009-07-30 14:00:00,30.33,30.39,30.33,30.36,7300.0,24.0725,24.1201,24.0725,24.0963,7300.0
2009-07-30 14:10:00,30.34,30.37,30.32,30.32,6700.0,24.0805,24.1043,24.0646,24.0646,6700.0
2009-07-30 14:20:00,30.31,30.32,30.27,30.3,9500.0,24.0567,24.0646,24.0249,24.0487,9500.0
2009-07-30 14:30:00,30.3,30.3,30.25,30.27,6700.0,24.0487,24.0487,24.009,24.0249,6700.0
2009-07-30 14:40:00,30.28,30.28,30.25,30.25,5400.0,24.0328,24.0328,24.009,24.009,5400.0
2009-07-30 14:50:00,30.25,30.27,30.21,30.21,18900.0,24.009,24.0249,23.9773,23.9773,18900.0
2009-07-30 15:00:00,30.22,30.31,30.21,30.31,32200.0,23.9852,24.0567,23.9773,24.0567,32200.0
2009-07-30 15:10:00,30.31,30.31,30.21,30.25,14000.0,24.0567,24.0567,23.9773,24.009,14000.0
2009-07-30 15:20:00,30.26,30.26,30.19,30.24,15000.0,24.017,24.017,23.9614,24.0011,15000.0
2009-07-30 15:30:00,30.22,30.23,29.99,30.0,45100.0,23.9852,23.9932,23.8027,23.8106,45100.0
2009-07-30 15:40:00,30.0,30.02,29.83,29.99,50700.0,23.8106,23.8265,23.6757,23.8027,50700.0
2009-07-30 15:50:00,30.0,30.07,29.87,29.97,58600.0,23.8106,23.8662,23.7074,23.7868,58600.0
2009-07-31 09:30:00,29.92,30.3,29.88,30.14,10600.0,23.7471,24.0487,23.7154,23.9217,10600.0
2009-07-31 09:40:00,30.18,30.24,30.06,30.08,9800.0,23.9535,24.0011,23.8582,23.8741,9800.0
2009-07-31 09:50:00,30.08,30.1,29.86,29.87,9400.0,23.8741,23.89,23.6995,23.7074,9400.0
2009-07-31 10:00:00,29.86,29.95,29.67,29.95,18200.0,23.6995,23.7709,23.5487,23.7709,18200.0
2009-07-31 10:10:00,29.98,30.0,29.93,29.93,12200.0,23.7947,23.8106,23.7551,23.7551,12200.0
2009-07-31 10:20:00,29.95,30.08,29.92,29.98,18700.0,23.7709,23.8741,23.7471,23.7947,18700.0
2009-07-31 10:30:00,29.99,30.01,29.82,29.89,32400.0,23.8027,23.8185,23.6677,23.7233,32400.0
2009-07-31 10:40:00,29.86,29.96,29.82,29.91,22400.0,23.6995,23.7789,23.6677,23.7392,22400.0
2009-07-31 10:50:00,29.91,29.97,29.87,29.9,34300.0,23.7392,23.7868,23.7074,23.7312,34300.0
2009-07-31 11:00:00,29.92,29.98,29.89,29.91,21400.0,23.7471,23.7947,23.7233,23.7392,21400.0
2009-07-31 11:10:00,29.92,29.93,29.69,29.74,54000.0,23.7471,23.7551,23.5646,23.6043,54000.0
2009-07-31 11:20:00,29.73,29.83,29.71,29.75,19600.0,23.5963,23.6757,23.5804,23.6122,19600.0
2009-07-31 11:30:00,29.74,29.88,29.69,29.79,33200.0,23.6043,23.7154,23.5646,23.6439,33200.0
2009-07-31 11:40:00,29.79,29.86,29.76,29.76,12100.0,23.6439,23.6995,23.6201,23.6201,12100.0
2009-07-31 11:50:00,29.8,29.82,29.75,29.77,11000.0,23.6519,23.6677,23.6122,23.6281,11000.0
2009-07-31 12:00:00,29.78,29.8,29.74,29.79,12100.0,23.636,23.6519,23.6043,23.6439,12100.0
2009-07-31 12:10:00,29.79,29.81,29.75,29.78,5700.0,23.6439,23.6598,23.6122,23.636,5700.0
2009-07-31 12:20:00,29.8,29.83,29.78,29.8,11200.0,23.6519,23.6757,23.636,23.6519,11200.0
2009-07-31 12:30:00,29.8,29.8,29.73,29.8,7600.0,23.6519,23.6519,23.5963,23.6519,7600.0
2009-07-31 12:40:00,29.8,29.81,29.75,29.78,4700.0,23.6519,23.6598,23.6122,23.636,4700.0
2009-07-31 12:50:00,29.79,29.83,29.78,29.8,6600.0,23.6439,23.6757,23.636,23.6519,6600.0
2009-07-31 13:00:00,29.8,29.8,29.74,29.75,15600.0,23.6519,23.6519,23.6043,23.6122,15600.0
2009-07-31 13:10:00,29.75,29.78,29.74,29.77,3300.0,23.6122,23.636,23.6043,23.6281,3300.0
2009-07-31 13:20:00,29.78,29.82,29.78,29.81,3200.0,23.636,23.6677,23.636,23.6598,3200.0
2009-07-31 13:30:00,29.83,29.84,29.74,29.78,28800.0,23.6757,23.6836,23.6043,23.636,28800.0
2009-07-31 13:40:00,29.79,29.87,29.79,29.86,3300.0,23.6439,23.7074,23.6439,23.6995,3300.0
2009-07-31 13:50:00,29.85,29.9,29.85,29.9,3300.0,23.6916,23.7312,23.6916,23.7312,3300.0
2009-07-31 14:00:00,29.9,29.98,29.89,29.96,11700.0,23.7312,23.7947,23.7233,23.7789,11700.0
2009-07-31 14:10:00,29.97,30.05,29.97,30.05,5000.0,23.7868,23.8503,23.7868,23.8503,5000.0
2009-07-31 14:20:00,30.05,30.12,30.05,30.1,5800.0,23.8503,23.9059,23.8503,23.89,5800.0
2009-07-31 14:30:00,30.08,30.1,29.99,30.01,5100.0,23.8741,23.89,23.8027,23.8185,5100.0
2009-07-31 14:40:00,30.01,30.02,29.93,29.95,5300.0,23.8185,23.8265,23.7551,23.7709,5300.0
2009-07-31 14:50:00,29.95,29.97,29.91,29.96,5500.0,23.7709,23.7868,23.7392,23.7789,5500.0
2009-07-31 15:00:00,29.95,30.02,29.93,29.99,16100.0,23.7709,23.8265,23.7551,23.8027,16100.0
2009-07-31 15:10:00,29.98,30.01,29.92,29.92,12300.0,23.7947,23.8185,23.7471,23.7471,12300.0
2009-07-31 15:20:00,29.97,30.03,29.94,29.98,12200.0,23.7868,23.8344,23.763,23.7947,12200.0
2009-07-31 15:30:00,29.98,29.99,29.88,29.89,17900.0,23.7947,23.8027,23.7154,23.7233,17900.0
2009-07-31 15:40:00,29.89,29.89,29.69,29.71,38800.0,23.7233,23.7233,23.5646,23.5804,38800.0
2009-07-31 15:50:00,29.71,29.78,29.63,29.72,44500.0,23.5804,23.636,23.5169,23.5884,44500.0
2009-08-03 09:30:00,30.02,30.34,29.96,30.17,20600.0,23.8265,24.0805,23.7789,23.9455,20600.0
2009-08-03 09:40:00,30.18,30.34,30.04,30.23,16100.0,23.9535,24.0805,23.8424,23.9932,16100.0
2009-08-03 09:50:00,30.22,30.22,30.09,30.22,12700.0,23.9852,23.9852,23.882,23.9852,12700.0
2009-08-03 10:00:00,30.24,30.38,30.15,30.15,14800.0,24.0011,24.1122,23.9297,23.9297,14800.0
2009-08-03 10:10:00,30.13,30.37,30.13,30.25,9200.0,23.9138,24.1043,23.9138,24.009,9200.0
2009-08-03 10:20:00,30.28,30.3,30.11,30.15,14400.0,24.0328,24.0487,23.8979,23.9297,14400.0
2009-08-03 10:30:00,30.17,30.31,30.17,30.23,9000.0,23.9455,24.0567,23.9455,23.9932,9000.0
2009-08-03 10:40:00,30.23,30.28,30.2,30.22,11800.0,23.9932,24.0328,23.9693,23.9852,11800.0
2009-08-03 10:50:00,30.23,30.27,30.11,30.13,9000.0,23.9932,24.0249,23.8979,23.9138,9000.0
2009-08-03 11:00:00,30.15,30.23,30.12,30.22,11400.0,23.9297,23.9932,23.9059,23.9852,11400.0
2009-08-03 11:10:00,30.2,30.23,30.02,30.07,13400.0,23.9693,23.9932,23.8265,23.8662,13400.0
2009-08-03 11:20:00,30.08,30.18,30.07,30.15,7900.0,23.8741,23.9535,23.8662,23.9297,7900.0
2009-08-03 11:30:00,30.14,30.18,30.13,30.17,7000.0,23.9217,23.9535,23.9138,23.9455,7000.0
2009-08-03 11:40:00,30.17,30.23,30.16,30.2,11600.0,23.9455,23.9932,23.9376,23.9693,11600.0
2009-08-03 11:50:00,30.2,30.23,30.16,30.23,6400.0,23.9693,23.9932,23.9376,23.9932,6400.0
2009-08-03 12:00:00,30.21,30.24,30.16,30.24,11000.0,23.9773,24.0011,23.9376,24.0011,11000.0
2009-08-03 12:10:00,30.24,30.25,30.18,30.22,9400.0,24.0011,24.009,23.9535,23.9852,9400.0
2009-08-03 12:20:00,30.22,30.25,30.19,30.25,6600.0,23.9852,24.009,23.9614,24.009,6600.0
2009-08-03 12:30:00,30.24,30.25,30.13,30.19,14600.0,24.0011,24.009,23.9138,23.9614,14600.0
2009-08-03 12:40:00,30.21,30.27,30.21,30.26,10000.0,23.9773,24.0249,23.9773,24.017,10000.0
2009-08-03 12:50:00,30.26,30.26,30.19,30.25,6700.0,24.017,24.017,23.9614,24.009,6700.0
2009-08-03 13:00:00,30.25,30.32,30.25,30.3,58800.0,24.009,24.0646,24.009,24.0487,58800.0
2009-08-03 13:10:00,30.32,30.38,30.32,30.38,6700.0,24.0646,24.1122,24.0646,24.1122,6700.0
2009-08-03 13:20:00,30.39,30.43,30.39,30.42,6500.0,24.1201,24.1519,24.1201,24.144,6500.0
2009-08-03 13:30:00,30.43,30.49,30.43,30.47,6900.0,24.1519,24.1995,24.1519,24.1836,6900.0
2009-08-03 13:40:00,30.47,30.54,30.44,30.46,24300.0,24.1836,24.2392,24.1598,24.1757,24300.0
2009-08-03 13:50:00,30.47,30.47,30.45,30.47,4000.0,24.1836,24.1836,24.1678,24.1836,4000.0
2009-08-03 14:00:00,30.47,30.52,30.46,30.51,19400.0,24.1836,24.2233,24.1757,24.2154,19400.0
2009-08-03 14:10:00,30.51,30.53,30.48,30.51,19500.0,24.2154,24.2313,24.1916,24.2154,19500.0
2009-08-03 14:20:00,30.5,30.56,30.48,30.53,16000.0,24.2075,24.2551,24.1916,24.2313,16000.0
2009-08-03 14:30:00,30.53,30.57,30.49,30.57,18000.0,24.2313,24.263,24.1995,24.263,18000.0
2009-08-03 14:40:00,30.56,30.6,30.5,30.52,13700.0,24.2551,24.2868,24.2075,24.2233,13700.0
2009-08-03 14:50:00,30.52,30.54,30.48,30.51,14100.0,24.2233,24.2392,24.1916,24.2154,14100.0
2009-08-03 15:00:00,30.52,30.56,30.51,30.55,12700.0,24.2233,24.2551,24.2154,24.2471,12700.0
2009-08-03 15:10:00,30.55,30.57,30.5,30.53,30800.0,24.2471,24.263,24.2075,24.2313,30800.0
2009-08-03 15:20:00,30.53,30.6,30.51,30.59,33000.0,24.2313,24.2868,24.2154,24.2789,33000.0
2009-08-03 15:30:00,30.57,30.61,30.53,30.55,27600.0,24.263,24.2948,24.2313,24.2471,27600.0
2009-08-03 15:40:00,30.56,30.62,30.54,30.58,24900.0,24.2551,24.3027,24.2392,24.271,24900.0
2009-08-03 15:50:00,30.59,30.65,30.52,30.63,44900.0,24.2789,24.3265,24.2233,24.3106,44900.0
2009-08-04 09:30:00,30.37,30.6,30.29,30.51,9000.0,24.1043,24.2868,24.0408,24.2154,9000.0
2009-08-04 09:40:00,30.45,30.59,30.4,30.56,8100.0,24.1678,24.2789,24.1281,24.2551,8100.0
2009-08-04 09:50:00,30.54,30.62,30.52,30.58,13300.0,24.2392,24.3027,24.2233,24.271,13300.0
2009-08-04 10:00:00,30.59,30.68,30.49,30.51,13700.0,24.2789,24.3503,24.1995,24.2154,13700.0
2009-08-04 10:10:00,30.53,30.71,30.53,30.66,7600.0,24.2313,24.3741,24.2313,24.3344,7600.0
2009-08-04 10:20:00,30.62,30.63,30.51,30.53,3500.0,24.3027,24.3106,24.2154,24.2313,3500.0
2009-08-04 10:30:00,30.5,30.66,30.5,30.64,6300.0,24.2075,24.3344,24.2075,24.3186,6300.0
2009-08-04 10:40:00,30.65,30.72,30.64,30.7,4700.0,24.3265,24.3821,24.3186,24.3662,4700.0
2009-08-04 10:50:00,30.71,30.75,30.68,30.73,4000.0,24.3741,24.4059,24.3503,24.39,4000.0
2009-08-04 11:00:00,30.73,30.8,30.73,30.79,4900.0,24.39,24.4456,24.39,24.4376,4900.0
2009-08-04 11:10:00,30.8,30.85,30.8,30.8,5500.0,24.4456,24.4852,24.4456,24.4456,5500.0
2009-08-04 11:20:00,30.82,30.84,30.76,30.8,2500.0,24.4614,24.4773,24.4138,24.4456,2500.0
2009-08-04 11:30:00,30.81,30.9,30.76,30.87,5800.0,24.4535,24.5249,24.4138,24.5011,5800.0
2009-08-04 11:40:00,30.87,30.96,30.87,30.95,8400.0,24.5011,24.5726,24.5011,24.5646,8400.0
2009-08-04 11:50:00,30.95,31.07,30.9,31.0,14600.0,24.5646,24.6599,24.5249,24.6043,14600.0
2009-08-04 12:00:00,31.02,31.05,30.95,31.05,7900.0,24.6202,24.644,24.5646,24.644,7900.0
2009-08-04 12:10:00,31.05,31.16,31.03,31.13,32300.0,24.644,24.7313,24.6281,24.7075,32300.0
2009-08-04 12:20:00,31.11,31.13,31.03,31.08,18600.0,24.6916,24.7075,24.6281,24.6678,18600.0
2009-08-04 12:30:00,31.07,31.08,31.03,31.03,34800.0,24.6599,24.6678,24.6281,24.6281,34800.0
2009-08-04 12:40:00,31.02,31.08,31.02,31.04,15200.0,24.6202,24.6678,24.6202,24.636,15200.0
2009-08-04 12:50:00,31.04,31.05,30.99,30.99,13200.0,24.636,24.644,24.5964,24.5964,13200.0
2009-08-04 13:00:00,30.99,30.99,30.94,30.96,11900.0,24.5964,24.5964,24.5567,24.5726,11900.0
2009-08-04 13:10:00,30.97,31.0,30.94,30.96,21400.0,24.5805,24.6043,24.5567,24.5726,21400.0
2009-08-04 13:20:00,30.96,30.98,30.91,30.93,11300.0,24.5726,24.5884,24.5329,24.5487,11300.0
2009-08-04 13:30:00,30.92,31.0,30.91,31.0,15800.0,24.5408,24.6043,24.5329,24.6043,15800.0
2009-08-04 13:40:00,31.0,31.01,30.99,31.01,4700.0,24.6043,24.6122,24.5964,24.6122,4700.0
2009-08-04 13:50:00,31.0,31.01,30.88,30.94,19800.0,24.6043,24.6122,24.5091,24.5567,19800.0
2009-08-04 14:00:00,30.93,30.95,30.89,30.91,17800.0,24.5487,24.5646,24.517,24.5329,17800.0
2009-08-04 14:10:00,30.93,30.99,30.93,30.99,14400.0,24.5487,24.5964,24.5487,24.5964,14400.0
2009-08-04 14:20:00,30.98,30.98,30.93,30.95,3100.0,24.5884,24.5884,24.5487,24.5646,3100.0
2009-08-04 14:30:00,30.96,31.01,30.96,31.0,7900.0,24.5726,24.6122,24.5726,24.6043,7900.0
2009-08-04 14:40:00,31.0,31.01,30.94,30.94,6500.0,24.6043,24.6122,24.5567,24.5567,6500.0
2009-08-04 14:50:00,30.92,30.95,30.91,30.91,3900.0,24.5408,24.5646,24.5329,24.5329,3900.0
2009-08-04 15:00:00,30.9,30.98,30.88,30.94,10200.0,24.5249,24.5884,24.5091,24.5567,10200.0
2009-08-04 15:10:00,30.94,30.94,30.84,30.84,3900.0,24.5567,24.5567,24.4773,24.4773,3900.0
2009-08-04 15:20:00,30.87,30.94,30.86,30.87,8700.0,24.5011,24.5567,24.4932,24.5011,8700.0
2009-08-04 15:30:00,30.89,30.91,30.81,30.83,10100.0,24.517,24.5329,24.4535,24.4694,10100.0
2009-08-04 15:40:00,30.83,30.88,30.81,30.84,20100.0,24.4694,24.5091,24.4535,24.4773,20100.0
2009-08-04 15:50:00,30.85,30.95,30.85,30.94,48800.0,24.4852,24.5646,24.4852,24.5567,48800.0
2009-08-05 09:30:00,30.85,31.3,30.84,31.26,22300.0,24.4852,24.8424,24.4773,24.8107,22300.0
2009-08-05 09:40:00,31.24,31.27,31.03,31.11,15800.0,24.7948,24.8186,24.6281,24.6916,15800.0
2009-08-05 09:50:00,31.07,31.11,30.81,30.89,17300.0,24.6599,24.6916,24.4535,24.517,17300.0
2009-08-05 10:00:00,30.91,30.91,30.49,30.5,22200.0,24.5329,24.5329,24.1995,24.2075,22200.0
2009-08-05 10:10:00,30.47,30.48,30.35,30.36,6800.0,24.1836,24.1916,24.0884,24.0963,6800.0
2009-08-05 10:20:00,30.38,30.67,30.38,30.57,8100.0,24.1122,24.3424,24.1122,24.263,8100.0
2009-08-05 10:30:00,30.59,30.6,30.46,30.6,9800.0,24.2789,24.2868,24.1757,24.2868,9800.0
2009-08-05 10:40:00,30.6,30.66,30.56,30.6,7100.0,24.2868,24.3344,24.2551,24.2868,7100.0
2009-08-05 10:50:00,30.59,30.65,30.59,30.65,2500.0,24.2789,24.3265,24.2789,24.3265,2500.0
2009-08-05 11:00:00,30.64,30.66,30.56,30.64,12700.0,24.3186,24.3344,24.2551,24.3186,12700.0
2009-08-05 11:10:00,30.67,30.7,30.6,30.62,3200.0,24.3424,24.3662,24.2868,24.3027,3200.0
2009-08-05 11:20:00,30.61,30.7,30.6,30.65,9300.0,24.2948,24.3662,24.2868,24.3265,9300.0
2009-08-05 11:30:00,30.64,30.66,30.56,30.57,7700.0,24.3186,24.3344,24.2551,24.263,7700.0
2009-08-05 11:40:00,30.57,30.6,30.57,30.59,600.0,24.263,24.2868,24.263,24.2789,600.0
2009-08-05 11:50:00,30.59,30.6,30.59,30.59,1800.0,24.2789,24.2868,24.2789,24.2789,1800.0
2009-08-05 12:00:00,30.57,30.59,30.56,30.56,1800.0,24.263,24.2789,24.2551,24.2551,1800.0
2009-08-05 12:10:00,30.57,30.66,30.57,30.65,4200.0,24.263,24.3344,24.263,24.3265,4200.0
2009-08-05 12:20:00,30.67,30.77,30.63,30.7,21800.0,24.3424,24.4218,24.3106,24.3662,21800.0
2009-08-05 12:30:00,30.69,30.72,30.62,30.64,3500.0,24.3583,24.3821,24.3027,24.3186,3500.0
2009-08-05 12:40:00,30.63,30.74,30.63,30.74,2600.0,24.3106,24.3979,24.3106,24.3979,2600.0
2009-08-05 12:50:00,30.71,30.78,30.66,30.66,5000.0,24.3741,24.4297,24.3344,24.3344,5000.0
2009-08-05 13:00:00,30.62,30.63,30.56,30.58,7200.0,24.3027,24.3106,24.2551,24.271,7200.0
2009-08-05 13:10:00,30.6,30.63,30.6,30.63,2200.0,24.2868,24.3106,24.2868,24.3106,2200.0
2009-08-05 13:20:00,30.65,30.8,30.61,30.78,3300.0,24.3265,24.4456,24.2948,24.4297,3300.0
2009-08-05 13:30:00,30.76,30.8,30.75,30.78,4600.0,24.4138,24.4456,24.4059,24.4297,4600.0
2009-08-05 13:40:00,30.78,30.81,30.73,30.75,3900.0,24.4297,24.4535,24.39,24.4059,3900.0
2009-08-05 13:50:00,30.76,30.82,30.76,30.76,4700.0,24.4138,24.4614,24.4138,24.4138,4700.0
2009-08-05 14:00:00,30.74,30.77,30.7,30.75,3200.0,24.3979,24.4218,24.3662,24.4059,3200.0
2009-08-05 14:10:00,30.76,30.76,30.69,30.72,3300.0,24.4138,24.4138,24.3583,24.3821,3300.0
2009-08-05 14:20:00,30.71,30.72,30.66,30.68,2200.0,24.3741,24.3821,24.3344,24.3503,2200.0
2009-08-05 14:30:00,30.69,30.69,30.64,30.67,3900.0,24.3583,24.3583,24.3186,24.3424,3900.0
2009-08-05 14:40:00,30.68,30.88,30.68,30.85,5300.0,24.3503,24.5091,24.3503,24.4852,5300.0
2009-08-05 14:50:00,30.84,30.86,30.71,30.72,13800.0,24.4773,24.4932,24.3741,24.3821,13800.0
2009-08-05 15:00:00,30.73,30.75,30.7,30.73,4500.0,24.39,24.4059,24.3662,24.39,4500.0
2009-08-05 15:10:00,30.74,30.83,30.71,30.75,19200.0,24.3979,24.4694,24.3741,24.4059,19200.0
2009-08-05 15:20:00,30.75,30.86,30.71,30.82,44600.0,24.4059,24.4932,24.3741,24.4614,44600.0
2009-08-05 15:30:00,30.82,30.82,30.76,30.82,37400.0,24.4614,24.4614,24.4138,24.4614,37400.0
2009-08-05 15:40:00,30.82,30.83,30.7,30.7,15900.0,24.4614,24.4694,24.3662,24.3662,15900.0
2009-08-05 15:50:00,30.7,30.84,30.7,30.8,44900.0,24.3662,24.4773,24.3662,24.4456,44900.0
2009-08-06 09:30:00,31.95,31.95,31.47,31.79,80200.0,25.3583,25.3583,24.9773,25.2313,80200.0
2009-08-06 09:40:00,31.84,32.12,31.82,31.82,52700.0,25.271,25.4932,25.2551,25.2551,52700.0
2009-08-06 09:50:00,31.84,32.01,31.82,31.95,34300.0,25.271,25.4059,25.2551,25.3583,34300.0
2009-08-06 10:00:00,31.93,31.93,31.82,31.82,38400.0,25.3424,25.3424,25.2551,25.2551,38400.0
2009-08-06 10:10:00,31.82,31.86,31.75,31.86,41900.0,25.2551,25.2869,25.1996,25.2869,41900.0
2009-08-06 10:20:00,31.85,31.9,31.8,31.83,38100.0,25.2789,25.3186,25.2392,25.2631,38100.0
2009-08-06 10:30:00,31.84,32.07,31.82,32.06,33600.0,25.271,25.4535,25.2551,25.4456,33600.0
2009-08-06 10:40:00,32.06,32.06,31.97,32.03,66800.0,25.4456,25.4456,25.3742,25.4218,66800.0
2009-08-06 10:50:00,32.04,32.04,31.86,31.9,12100.0,25.4297,25.4297,25.2869,25.3186,12100.0
2009-08-06 11:00:00,31.9,32.02,31.9,31.91,17300.0,25.3186,25.4139,25.3186,25.3266,17300.0
2009-08-06 11:10:00,31.91,32.06,31.9,31.97,15800.0,25.3266,25.4456,25.3186,25.3742,15800.0
2009-08-06 11:20:00,31.98,32.02,31.93,31.94,8100.0,25.3821,25.4139,25.3424,25.3504,8100.0
2009-08-06 11:30:00,31.95,31.95,31.9,31.93,10300.0,25.3583,25.3583,25.3186,25.3424,10300.0
2009-08-06 11:40:00,31.93,31.93,31.9,31.92,8300.0,25.3424,25.3424,25.3186,25.3345,8300.0
2009-08-06 11:50:00,31.92,31.97,31.9,31.94,11200.0,25.3345,25.3742,25.3186,25.3504,11200.0
2009-08-06 12:00:00,31.94,31.95,31.9,31.93,14100.0,25.3504,25.3583,25.3186,25.3424,14100.0
2009-08-06 12:10:00,31.93,31.93,31.9,31.9,17500.0,25.3424,25.3424,25.3186,25.3186,17500.0
2009-08-06 12:20:00,31.9,31.96,31.9,31.9,13100.0,25.3186,25.3662,25.3186,25.3186,13100.0
2009-08-06 12:30:00,31.9,31.92,31.83,31.86,48000.0,25.3186,25.3345,25.2631,25.2869,48000.0
2009-08-06 12:40:00,31.86,31.96,31.86,31.94,7000.0,25.2869,25.3662,25.2869,25.3504,7000.0
2009-08-06 12:50:00,31.92,31.92,31.85,31.85,9100.0,25.3345,25.3345,25.2789,25.2789,9100.0
2009-08-06 13:00:00,31.87,31.89,31.81,31.87,20400.0,25.2948,25.3107,25.2472,25.2948,20400.0
2009-08-06 13:10:00,31.87,31.89,31.82,31.85,12000.0,25.2948,25.3107,25.2551,25.2789,12000.0
2009-08-06 13:20:00,31.85,31.88,31.83,31.83,7200.0,25.2789,25.3027,25.2631,25.2631,7200.0
2009-08-06 13:30:00,31.83,31.89,31.82,31.85,107700.0,25.2631,25.3107,25.2551,25.2789,107700.0
2009-08-06 13:40:00,31.84,31.84,31.69,31.77,22700.0,25.271,25.271,25.1519,25.2154,22700.0
2009-08-06 13:50:00,31.75,31.83,31.75,31.77,29200.0,25.1996,25.2631,25.1996,25.2154,29200.0
2009-08-06 14:00:00,31.78,31.9,31.78,31.87,80800.0,25.2234,25.3186,25.2234,25.2948,80800.0
2009-08-06 14:10:00,31.87,31.87,31.81,31.87,31100.0,25.2948,25.2948,25.2472,25.2948,31100.0
2009-08-06 14:20:00,31.86,31.97,31.78,31.88,29200.0,25.2869,25.3742,25.2234,25.3027,29200.0
2009-08-06 14:30:00,31.87,31.91,31.83,31.89,10200.0,25.2948,25.3266,25.2631,25.3107,10200.0
2009-08-06 14:40:00,31.91,31.91,31.85,31.87,10200.0,25.3266,25.3266,25.2789,25.2948,10200.0
2009-08-06 14:50:00,31.89,31.99,31.88,31.91,7400.0,25.3107,25.39,25.3027,25.3266,7400.0
2009-08-06 15:00:00,31.91,31.98,31.88,31.9,25800.0,25.3266,25.3821,25.3027,25.3186,25800.0
2009-08-06 15:10:00,31.9,31.95,31.9,31.92,28200.0,25.3186,25.3583,25.3186,25.3345,28200.0
2009-08-06 15:20:00,31.92,31.94,31.87,31.9,35500.0,25.3345,25.3504,25.2948,25.3186,35500.0
2009-08-06 15:30:00,31.9,31.96,31.9,31.94,70200.0,25.3186,25.3662,25.3186,25.3504,70200.0
2009-08-06 15:40:00,31.93,31.95,31.87,31.91,81100.0,25.3424,25.3583,25.2948,25.3266,81100.0
2009-08-06 15:50:00,31.91,31.98,31.8,31.93,155400.0,25.3266,25.3821,25.2392,25.3424,155400.0
2009-08-07 09:30:00,32.36,32.42,32.04,32.07,18900.0,25.6837,25.7313,25.4297,25.4535,18900.0
2009-08-07 09:40:00,32.07,32.12,31.96,32.01,9600.0,25.4535,25.4932,25.3662,25.4059,9600.0
2009-08-07 09:50:00,32.0,32.08,31.97,32.06,13100.0,25.398,25.4615,25.3742,25.4456,13100.0
2009-08-07 10:00:00,32.05,32.14,32.05,32.14,29400.0,25.4377,25.5091,25.4377,25.5091,29400.0
2009-08-07 10:10:00,32.11,32.27,32.1,32.14,25700.0,25.4853,25.6123,25.4774,25.5091,25700.0
2009-08-07 10:20:00,32.15,32.25,32.05,32.23,14700.0,25.517,25.5964,25.4377,25.5805,14700.0
2009-08-07 10:30:00,32.23,32.42,32.15,32.39,20500.0,25.5805,25.7313,25.517,25.7075,20500.0
2009-08-07 10:40:00,32.37,32.37,32.05,32.08,38100.0,25.6917,25.6917,25.4377,25.4615,38100.0
2009-08-07 10:50:00,32.07,32.28,32.05,32.16,10700.0,25.4535,25.6202,25.4377,25.525,10700.0
2009-08-07 11:00:00,32.17,32.29,32.15,32.15,4000.0,25.5329,25.6282,25.517,25.517,4000.0
2009-08-07 11:10:00,32.15,32.18,32.14,32.16,7800.0,25.517,25.5408,25.5091,25.525,7800.0
2009-08-07 11:20:00,32.15,32.2,32.09,32.17,73800.0,25.517,25.5567,25.4694,25.5329,73800.0
2009-08-07 11:30:00,32.17,32.18,32.1,32.17,8600.0,25.5329,25.5408,25.4774,25.5329,8600.0
2009-08-07 11:40:00,32.19,32.21,32.09,32.15,9800.0,25.5488,25.5647,25.4694,25.517,9800.0
2009-08-07 11:50:00,32.15,32.32,32.15,32.31,6900.0,25.517,25.652,25.517,25.644,6900.0
2009-08-07 12:00:00,32.31,32.37,32.31,32.31,7900.0,25.644,25.6917,25.644,25.644,7900.0
2009-08-07 12:10:00,32.32,32.4,32.32,32.37,5000.0,25.652,25.7155,25.652,25.6917,5000.0
2009-08-07 12:20:00,32.36,32.39,32.34,32.37,4600.0,25.6837,25.7075,25.6678,25.6917,4600.0
2009-08-07 12:30:00,32.36,32.43,32.34,32.41,7000.0,25.6837,25.7393,25.6678,25.7234,7000.0
2009-08-07 12:40:00,32.41,32.48,32.39,32.41,10300.0,25.7234,25.779,25.7075,25.7234,10300.0
2009-08-07 12:50:00,32.41,32.43,32.31,32.34,9400.0,25.7234,25.7393,25.644,25.6678,9400.0
2009-08-07 13:00:00,32.32,32.4,32.25,32.25,17100.0,25.652,25.7155,25.5964,25.5964,17100.0
2009-08-07 13:10:00,32.24,32.27,32.21,32.25,4800.0,25.5885,25.6123,25.5647,25.5964,4800.0
2009-08-07 13:20:00,32.25,32.43,32.22,32.41,15300.0,25.5964,25.7393,25.5726,25.7234,15300.0
2009-08-07 13:30:00,32.43,32.46,32.37,32.4,4800.0,25.7393,25.7631,25.6917,25.7155,4800.0
2009-08-07 13:40:00,32.41,32.41,32.32,32.35,5900.0,25.7234,25.7234,25.652,25.6758,5900.0
2009-08-07 13:50:00,32.36,32.39,32.31,32.33,6000.0,25.6837,25.7075,25.644,25.6599,6000.0
2009-08-07 14:00:00,32.31,32.33,32.28,32.29,6500.0,25.644,25.6599,25.6202,25.6282,6500.0
2009-08-07 14:10:00,32.31,32.35,32.28,32.31,18200.0,25.644,25.6758,25.6202,25.644,18200.0
2009-08-07 14:20:00,32.31,32.31,32.23,32.24,6600.0,25.644,25.644,25.5805,25.5885,6600.0
2009-08-07 14:30:00,32.26,32.26,32.1,32.13,15100.0,25.6043,25.6043,25.4774,25.5012,15100.0
2009-08-07 14:40:00,32.14,32.15,32.13,32.13,5000.0,25.5091,25.517,25.5012,25.5012,5000.0
2009-08-07 14:50:00,32.14,32.19,32.1,32.19,9900.0,25.5091,25.5488,25.4774,25.5488,9900.0
2009-08-07 15:00:00,32.18,32.21,32.0,32.07,34500.0,25.5408,25.5647,25.398,25.4535,34500.0
2009-08-07 15:10:00,32.08,32.1,32.05,32.05,12000.0,25.4615,25.4774,25.4377,25.4377,12000.0
2009-08-07 15:20:00,32.05,32.1,31.99,32.08,17100.0,25.4377,25.4774,25.39,25.4615,17100.0
2009-08-07 15:30:00,32.08,32.1,31.98,32.0,24900.0,25.4615,25.4774,25.3821,25.398,24900.0
2009-08-07 15:40:00,32.0,32.08,31.98,32.03,25800.0,25.398,25.4615,25.3821,25.4218,25800.0
2009-08-07 15:50:00,32.03,32.1,32.01,32.03,39300.0,25.4218,25.4774,25.4059,25.4218,39300.0
2009-08-10 09:30:00,31.72,31.79,31.62,31.73,8000.0,25.1758,25.2313,25.0964,25.1837,8000.0
2009-08-10 09:40:00,31.78,31.86,31.57,31.62,6600.0,25.2234,25.2869,25.0567,25.0964,6600.0
2009-08-10 09:50:00,31.65,31.7,31.47,31.61,8200.0,25.1202,25.1599,24.9773,25.0884,8200.0
2009-08-10 10:00:00,31.59,31.59,31.5,31.56,7900.0,25.0726,25.0726,25.0011,25.0488,7900.0
2009-08-10 10:10:00,31.61,31.72,31.56,31.56,7400.0,25.0884,25.1758,25.0488,25.0488,7400.0
2009-08-10 10:20:00,31.56,31.69,31.56,31.69,5400.0,25.0488,25.1519,25.0488,25.1519,5400.0
2009-08-10 10:30:00,31.71,31.78,31.65,31.71,5600.0,25.1678,25.2234,25.1202,25.1678,5600.0
2009-08-10 10:40:00,31.74,31.8,31.74,31.75,5600.0,25.1916,25.2392,25.1916,25.1996,5600.0
2009-08-10 10:50:00,31.73,31.86,31.72,31.8,4300.0,25.1837,25.2869,25.1758,25.2392,4300.0
2009-08-10 11:00:00,31.81,31.82,31.74,31.76,7100.0,25.2472,25.2551,25.1916,25.2075,7100.0
2009-08-10 11:10:00,31.78,31.79,31.73,31.76,13400.0,25.2234,25.2313,25.1837,25.2075,13400.0
2009-08-10 11:20:00,31.78,31.81,31.75,31.79,4300.0,25.2234,25.2472,25.1996,25.2313,4300.0
2009-08-10 11:30:00,31.79,31.79,31.66,31.7,4700.0,25.2313,25.2313,25.1281,25.1599,4700.0
2009-08-10 11:40:00,31.7,31.7,31.58,31.58,3100.0,25.1599,25.1599,25.0646,25.0646,3100.0
2009-08-10 11:50:00,31.57,31.58,31.41,31.41,12200.0,25.0567,25.0646,24.9297,24.9297,12200.0
2009-08-10 12:00:00,31.42,31.54,31.42,31.5,6500.0,24.9376,25.0329,24.9376,25.0011,6500.0
2009-08-10 12:10:00,31.53,31.56,31.52,31.52,4400.0,25.025,25.0488,25.017,25.017,4400.0
2009-08-10 12:20:00,31.54,31.54,31.44,31.49,8900.0,25.0329,25.0329,24.9535,24.9932,8900.0
2009-08-10 12:30:00,31.45,31.57,31.42,31.57,5600.0,24.9615,25.0567,24.9376,25.0567,5600.0
2009-08-10 12:40:00,31.53,31.56,31.32,31.35,6600.0,25.025,25.0488,24.8583,24.8821,6600.0
2009-08-10 12:50:00,31.36,31.41,31.36,31.39,5700.0,24.89,24.9297,24.89,24.9138,5700.0
2009-08-10 13:00:00,31.39,31.4,31.31,31.31,8000.0,24.9138,24.9218,24.8503,24.8503,8000.0
2009-08-10 13:10:00,31.33,31.36,31.27,31.28,5900.0,24.8662,24.89,24.8186,24.8265,5900.0
2009-08-10 13:20:00,31.29,31.33,31.28,31.32,5100.0,24.8345,24.8662,24.8265,24.8583,5100.0
2009-08-10 13:30:00,31.3,31.52,31.3,31.46,18200.0,24.8424,25.017,24.8424,24.9694,18200.0
2009-08-10 13:40:00,31.46,31.51,31.45,31.5,5200.0,24.9694,25.0091,24.9615,25.0011,5200.0
2009-08-10 13:50:00,31.51,31.51,31.49,31.5,6300.0,25.0091,25.0091,24.9932,25.0011,6300.0
2009-08-10 14:00:00,31.5,31.54,31.5,31.51,11800.0,25.0011,25.0329,25.0011,25.0091,11800.0
2009-08-10 14:10:00,31.51,31.51,31.45,31.49,43200.0,25.0091,25.0091,24.9615,24.9932,43200.0
2009-08-10 14:20:00,31.49,31.58,31.48,31.57,7300.0,24.9932,25.0646,24.9853,25.0567,7300.0
2009-08-10 14:30:00,31.58,31.62,31.57,31.6,5300.0,25.0646,25.0964,25.0567,25.0805,5300.0
2009-08-10 14:40:00,31.6,31.67,31.6,31.61,9800.0,25.0805,25.1361,25.0805,25.0884,9800.0
2009-08-10 14:50:00,31.61,31.67,31.57,31.65,42200.0,25.0884,25.1361,25.0567,25.1202,42200.0
2009-08-10 15:00:00,31.65,31.73,31.65,31.68,14300.0,25.1202,25.1837,25.1202,25.144,14300.0
2009-08-10 15:10:00,31.68,31.7,31.62,31.68,5900.0,25.144,25.1599,25.0964,25.144,5900.0
2009-08-10 15:20:00,31.68,31.69,31.65,31.67,4100.0,25.144,25.1519,25.1202,25.1361,4100.0
2009-08-10 15:30:00,31.68,31.68,31.59,31.64,6300.0,25.144,25.144,25.0726,25.1123,6300.0
2009-08-10 15:40:00,31.64,31.69,31.62,31.68,8900.0,25.1123,25.1519,25.0964,25.144,8900.0
2009-08-10 15:50:00,31.68,31.73,31.64,31.71,25200.0,25.144,25.1837,25.1123,25.1678,25200.0
2009-08-11 09:30:00,31.63,31.73,31.24,31.67,15100.0,25.1043,25.1837,24.7948,25.1361,15100.0
2009-08-11 09:40:00,31.63,31.63,31.28,31.39,6800.0,25.1043,25.1043,24.8265,24.9138,6800.0
2009-08-11 09:50:00,31.34,31.44,31.32,31.41,4100.0,24.8742,24.9535,24.8583,24.9297,4100.0
2009-08-11 10:00:00,31.41,31.53,31.29,31.52,52500.0,24.9297,25.025,24.8345,25.017,52500.0
2009-08-11 10:10:00,31.53,31.59,31.51,31.52,10800.0,25.025,25.0726,25.0091,25.017,10800.0
2009-08-11 10:20:00,31.5,31.56,31.43,31.48,12600.0,25.0011,25.0488,24.9456,24.9853,12600.0
2009-08-11 10:30:00,31.46,31.59,31.45,31.47,13100.0,24.9694,25.0726,24.9615,24.9773,13100.0
2009-08-11 10:40:00,31.48,31.57,31.47,31.54,9800.0,24.9853,25.0567,24.9773,25.0329,9800.0
2009-08-11 10:50:00,31.55,31.81,31.55,31.67,28000.0,25.0408,25.2472,25.0408,25.1361,28000.0
2009-08-11 11:00:00,31.67,31.68,31.53,31.57,17500.0,25.1361,25.144,25.025,25.0567,17500.0
2009-08-11 11:10:00,31.56,31.59,31.44,31.45,12300.0,25.0488,25.0726,24.9535,24.9615,12300.0
2009-08-11 11:20:00,31.47,31.52,31.47,31.52,10100.0,24.9773,25.017,24.9773,25.017,10100.0
2009-08-11 11:30:00,31.54,31.58,31.49,31.52,7400.0,25.0329,25.0646,24.9932,25.017,7400.0
2009-08-11 11:40:00,31.51,31.56,31.51,31.53,7300.0,25.0091,25.0488,25.0091,25.025,7300.0
2009-08-11 11:50:00,31.54,31.62,31.53,31.61,7300.0,25.0329,25.0964,25.025,25.0884,7300.0
2009-08-11 12:00:00,31.6,31.62,31.59,31.6,4300.0,25.0805,25.0964,25.0726,25.0805,4300.0
2009-08-11 12:10:00,31.6,31.71,31.59,31.7,9600.0,25.0805,25.1678,25.0726,25.1599,9600.0
2009-08-11 12:20:00,31.71,31.71,31.65,31.67,21200.0,25.1678,25.1678,25.1202,25.1361,21200.0
2009-08-11 12:30:00,31.67,31.75,31.65,31.74,39300.0,25.1361,25.1996,25.1202,25.1916,39300.0
2009-08-11 12:40:00,31.74,31.75,31.68,31.72,20200.0,25.1916,25.1996,25.144,25.1758,20200.0
2009-08-11 12:50:00,31.7,31.71,31.59,31.61,8700.0,25.1599,25.1678,25.0726,25.0884,8700.0
2009-08-11 13:00:00,31.61,31.64,31.59,31.62,6700.0,25.0884,25.1123,25.0726,25.0964,6700.0
2009-08-11 13:10:00,31.61,31.65,31.6,31.65,7800.0,25.0884,25.1202,25.0805,25.1202,7800.0
2009-08-11 13:20:00,31.65,31.67,31.64,31.65,5900.0,25.1202,25.1361,25.1123,25.1202,5900.0
2009-08-11 13:30:00,31.66,31.66,31.64,31.64,12100.0,25.1281,25.1281,25.1123,25.1123,12100.0
2009-08-11 13:40:00,31.65,31.66,31.64,31.65,4100.0,25.1202,25.1281,25.1123,25.1202,4100.0
2009-08-11 13:50:00,31.66,31.67,31.61,31.62,7400.0,25.1281,25.1361,25.0884,25.0964,7400.0
2009-08-11 14:00:00,31.62,31.67,31.62,31.63,13700.0,25.0964,25.1361,25.0964,25.1043,13700.0
2009-08-11 14:10:00,31.63,31.67,31.62,31.65,11300.0,25.1043,25.1361,25.0964,25.1202,11300.0
2009-08-11 14:20:00,31.66,31.67,31.6,31.63,15700.0,25.1281,25.1361,25.0805,25.1043,15700.0
2009-08-11 14:30:00,31.64,31.67,31.64,31.65,7400.0,25.1123,25.1361,25.1123,25.1202,7400.0
2009-08-11 14:40:00,31.65,31.67,31.6,31.62,12500.0,25.1202,25.1361,25.0805,25.0964,12500.0
2009-08-11 14:50:00,31.6,31.72,31.6,31.72,8300.0,25.0805,25.1758,25.0805,25.1758,8300.0
2009-08-11 15:00:00,31.72,31.76,31.66,31.71,17500.0,25.1758,25.2075,25.1281,25.1678,17500.0
2009-08-11 15:10:00,31.71,31.72,31.66,31.72,8200.0,25.1678,25.1758,25.1281,25.1758,8200.0
2009-08-11 15:20:00,31.72,31.72,31.64,31.66,27600.0,25.1758,25.1758,25.1123,25.1281,27600.0
2009-08-11 15:30:00,31.65,31.67,31.62,31.65,18800.0,25.1202,25.1361,25.0964,25.1202,18800.0
2009-08-11 15:40:00,31.65,31.73,31.64,31.7,35700.0,25.1202,25.1837,25.1123,25.1599,35700.0
2009-08-11 15:50:00,31.69,31.73,31.62,31.65,27900.0,25.1519,25.1837,25.0964,25.1202,27900.0
2009-08-12 09:30:00,31.57,31.88,31.57,31.81,10600.0,25.0567,25.3027,25.0567,25.2472,10600.0
2009-08-12 09:40:00,31.83,32.15,31.82,32.06,29300.0,25.2631,25.517,25.2551,25.4456,29300.0
2009-08-12 09:50:00,32.06,32.24,32.04,32.18,24100.0,25.4456,25.5885,25.4297,25.5408,24100.0
2009-08-12 10:00:00,32.2,32.33,32.1,32.22,63800.0,25.5567,25.6599,25.4774,25.5726,63800.0
2009-08-12 10:10:00,32.22,32.23,32.13,32.17,7000.0,25.5726,25.5805,25.5012,25.5329,7000.0
2009-08-12 10:20:00,32.18,32.27,32.18,32.26,5400.0,25.5408,25.6123,25.5408,25.6043,5400.0
2009-08-12 10:30:00,32.23,32.24,32.13,32.22,7800.0,25.5805,25.5885,25.5012,25.5726,7800.0
2009-08-12 10:40:00,32.22,32.26,32.15,32.23,10600.0,25.5726,25.6043,25.517,25.5805,10600.0
2009-08-12 10:50:00,32.25,32.32,32.24,32.28,4500.0,25.5964,25.652,25.5885,25.6202,4500.0
2009-08-12 11:00:00,32.3,32.36,32.27,32.36,15000.0,25.6361,25.6837,25.6123,25.6837,15000.0
2009-08-12 11:10:00,32.36,32.38,32.32,32.35,60300.0,25.6837,25.6996,25.652,25.6758,60300.0
2009-08-12 11:20:00,32.36,32.4,32.35,32.4,4800.0,25.6837,25.7155,25.6758,25.7155,4800.0
2009-08-12 11:30:00,32.39,32.4,32.35,32.36,6700.0,25.7075,25.7155,25.6758,25.6837,6700.0
2009-08-12 11:40:00,32.38,32.38,32.35,32.36,10900.0,25.6996,25.6996,25.6758,25.6837,10900.0
2009-08-12 11:50:00,32.37,32.39,32.3,32.33,5500.0,25.6917,25.7075,25.6361,25.6599,5500.0
2009-08-12 12:00:00,32.33,32.36,32.31,32.35,7900.0,25.6599,25.6837,25.644,25.6758,7900.0
2009-08-12 12:10:00,32.35,32.38,32.32,32.36,7700.0,25.6758,25.6996,25.652,25.6837,7700.0
2009-08-12 12:20:00,32.37,32.4,32.32,32.4,111400.0,25.6917,25.7155,25.652,25.7155,111400.0
2009-08-12 12:30:00,32.41,32.49,32.39,32.49,9800.0,25.7234,25.7869,25.7075,25.7869,9800.0
2009-08-12 12:40:00,32.49,32.53,32.45,32.47,14600.0,25.7869,25.8186,25.7551,25.771,14600.0
2009-08-12 12:50:00,32.47,32.55,32.47,32.51,7000.0,25.771,25.8345,25.771,25.8028,7000.0
2009-08-12 13:00:00,32.48,32.54,32.46,32.54,6400.0,25.779,25.8266,25.7631,25.8266,6400.0
2009-08-12 13:10:00,32.54,32.61,32.54,32.61,10600.0,25.8266,25.8821,25.8266,25.8821,10600.0
2009-08-12 13:20:00,32.61,32.69,32.61,32.68,7700.0,25.8821,25.9456,25.8821,25.9377,7700.0
2009-08-12 13:30:00,32.67,32.68,32.58,32.6,39400.0,25.9298,25.9377,25.8583,25.8742,39400.0
2009-08-12 13:40:00,32.59,32.6,32.5,32.52,7000.0,25.8663,25.8742,25.7948,25.8107,7000.0
2009-08-12 13:50:00,32.52,32.52,32.45,32.45,3100.0,25.8107,25.8107,25.7551,25.7551,3100.0
2009-08-12 14:00:00,32.49,32.5,32.45,32.46,7200.0,25.7869,25.7948,25.7551,25.7631,7200.0
2009-08-12 14:10:00,32.47,32.58,32.4,32.4,18800.0,25.771,25.8583,25.7155,25.7155,18800.0
2009-08-12 14:20:00,32.41,32.5,32.4,32.4,12700.0,25.7234,25.7948,25.7155,25.7155,12700.0
2009-08-12 14:30:00,32.4,32.44,32.3,32.3,32500.0,25.7155,25.7472,25.6361,25.6361,32500.0
2009-08-12 14:40:00,32.31,32.41,32.27,32.41,11200.0,25.644,25.7234,25.6123,25.7234,11200.0
2009-08-12 14:50:00,32.42,32.64,32.4,32.62,18500.0,25.7313,25.9059,25.7155,25.8901,18500.0
2009-08-12 15:00:00,32.63,32.67,32.53,32.57,43100.0,25.898,25.9298,25.8186,25.8504,43100.0
2009-08-12 15:10:00,32.57,32.6,32.52,32.6,116200.0,25.8504,25.8742,25.8107,25.8742,116200.0
2009-08-12 15:20:00,32.6,32.66,32.59,32.63,19400.0,25.8742,25.9218,25.8663,25.898,19400.0
2009-08-12 15:30:00,32.64,32.73,32.61,32.7,17600.0,25.9059,25.9774,25.8821,25.9536,17600.0
2009-08-12 15:40:00,32.69,32.69,32.48,32.55,39400.0,25.9456,25.9456,25.779,25.8345,39400.0
2009-08-12 15:50:00,32.56,32.58,32.35,32.44,39500.0,25.8425,25.8583,25.6758,25.7472,39500.0
2009-08-13 09:30:00,32.58,32.65,32.43,32.52,18700.0,25.8583,25.9139,25.7393,25.8107,18700.0
2009-08-13 09:40:00,32.52,32.52,32.35,32.45,15700.0,25.8107,25.8107,25.6758,25.7551,15700.0
2009-08-13 09:50:00,32.42,32.48,32.38,32.4,16600.0,25.7313,25.779,25.6996,25.7155,16600.0
2009-08-13 10:00:00,32.4,32.57,32.37,32.39,20200.0,25.7155,25.8504,25.6917,25.7075,20200.0
2009-08-13 10:10:00,32.4,32.5,32.38,32.41,12400.0,25.7155,25.7948,25.6996,25.7234,12400.0
2009-08-13 10:20:00,32.4,32.44,32.4,32.42,9000.0,25.7155,25.7472,25.7155,25.7313,9000.0
2009-08-13 10:30:00,32.42,32.48,32.4,32.48,7100.0,25.7313,25.779,25.7155,25.779,7100.0
2009-08-13 10:40:00,32.48,32.53,32.43,32.51,11800.0,25.779,25.8186,25.7393,25.8028,11800.0
2009-08-13 10:50:00,32.51,32.6,32.5,32.51,13500.0,25.8028,25.8742,25.7948,25.8028,13500.0
2009-08-13 11:00:00,32.51,32.53,32.5,32.52,14300.0,25.8028,25.8186,25.7948,25.8107,14300.0
2009-08-13 11:10:00,32.52,32.53,32.5,32.5,9300.0,25.8107,25.8186,25.7948,25.7948,9300.0
2009-08-13 11:20:00,32.5,32.55,32.44,32.54,17700.0,25.7948,25.8345,25.7472,25.8266,17700.0
2009-08-13 11:30:00,32.54,32.54,32.47,32.51,20100.0,25.8266,25.8266,25.771,25.8028,20100.0
2009-08-13 11:40:00,32.49,32.51,32.49,32.5,11300.0,25.7869,25.8028,25.7869,25.7948,11300.0
2009-08-13 11:50:00,32.51,32.54,32.5,32.54,10500.0,25.8028,25.8266,25.7948,25.8266,10500.0
2009-08-13 12:00:00,32.54,32.6,32.46,32.57,20900.0,25.8266,25.8742,25.7631,25.8504,20900.0
2009-08-13 12:10:00,32.56,32.57,32.52,32.55,5200.0,25.8425,25.8504,25.8107,25.8345,5200.0
2009-08-13 12:20:00,32.57,32.57,32.5,32.51,6800.0,25.8504,25.8504,25.7948,25.8028,6800.0
2009-08-13 12:30:00,32.52,32.55,32.5,32.52,5600.0,25.8107,25.8345,25.7948,25.8107,5600.0
2009-08-13 12:40:00,32.53,32.55,32.5,32.51,8400.0,25.8186,25.8345,25.7948,25.8028,8400.0
2009-08-13 12:50:00,32.5,32.5,32.43,32.45,13700.0,25.7948,25.7948,25.7393,25.7551,13700.0
2009-08-13 13:00:00,32.46,32.6,32.45,32.46,12400.0,25.7631,25.8742,25.7551,25.7631,12400.0
2009-08-13 13:10:00,32.47,32.49,32.36,32.38,10300.0,25.771,25.7869,25.6837,25.6996,10300.0
2009-08-13 13:20:00,32.37,32.43,32.36,32.37,4200.0,25.6917,25.7393,25.6837,25.6917,4200.0
2009-08-13 13:30:00,32.38,32.42,32.36,32.37,3900.0,25.6996,25.7313,25.6837,25.6917,3900.0
2009-08-13 13:40:00,32.36,32.39,32.36,32.36,4200.0,25.6837,25.7075,25.6837,25.6837,4200.0
2009-08-13 13:50:00,32.36,32.36,32.21,32.22,14800.0,25.6837,25.6837,25.5647,25.5726,14800.0
2009-08-13 14:00:00,32.22,32.24,32.12,32.15,13600.0,25.5726,25.5885,25.4932,25.517,13600.0
2009-08-13 14:10:00,32.15,32.16,32.03,32.1,7300.0,25.517,25.525,25.4218,25.4774,7300.0
2009-08-13 14:20:00,32.11,32.16,32.1,32.12,8400.0,25.4853,25.525,25.4774,25.4932,8400.0
2009-08-13 14:30:00,32.13,32.17,32.06,32.09,12300.0,25.5012,25.5329,25.4456,25.4694,12300.0
2009-08-13 14:40:00,32.11,32.18,32.1,32.14,6800.0,25.4853,25.5408,25.4774,25.5091,6800.0
2009-08-13 14:50:00,32.12,32.14,32.05,32.06,8800.0,25.4932,25.5091,25.4377,25.4456,8800.0
2009-08-13 15:00:00,32.06,32.14,32.01,32.07,15700.0,25.4456,25.5091,25.4059,25.4535,15700.0
2009-08-13 15:10:00,32.09,32.17,32.08,32.1,15000.0,25.4694,25.5329,25.4615,25.4774,15000.0
2009-08-13 15:20:00,32.13,32.17,32.03,32.08,17700.0,25.5012,25.5329,25.4218,25.4615,17700.0
2009-08-13 15:30:00,32.08,32.16,32.08,32.1,16900.0,25.4615,25.525,25.4615,25.4774,16900.0
2009-08-13 15:40:00,32.1,32.18,32.09,32.14,25000.0,25.4774,25.5408,25.4694,25.5091,25000.0
2009-08-13 15:50:00,32.13,32.25,32.09,32.24,48800.0,25.5012,25.5964,25.4694,25.5885,48800.0
2009-08-14 09:30:00,32.13,32.13,31.73,31.73,21300.0,25.5012,25.5012,25.1837,25.1837,21300.0
2009-08-14 09:40:00,31.68,31.73,31.49,31.53,12100.0,25.144,25.1837,24.9932,25.025,12100.0
2009-08-14 09:50:00,31.52,31.63,31.31,31.34,15800.0,25.017,25.1043,24.8503,24.8742,15800.0
2009-08-14 10:00:00,31.33,31.33,31.08,31.27,19600.0,24.8662,24.8662,24.6678,24.8186,19600.0
2009-08-14 10:10:00,31.27,31.28,30.92,31.03,32800.0,24.8186,24.8265,24.5408,24.6281,32800.0
2009-08-14 10:20:00,31.02,31.22,30.99,31.16,10300.0,24.6202,24.7789,24.5964,24.7313,10300.0
2009-08-14 10:30:00,31.13,31.17,31.05,31.14,8600.0,24.7075,24.7392,24.644,24.7154,8600.0
2009-08-14 10:40:00,31.17,31.25,31.14,31.16,10400.0,24.7392,24.8027,24.7154,24.7313,10400.0
2009-08-14 10:50:00,31.15,31.17,31.01,31.16,13400.0,24.7234,24.7392,24.6122,24.7313,13400.0
2009-08-14 11:00:00,31.15,31.23,31.14,31.22,7100.0,24.7234,24.7868,24.7154,24.7789,7100.0
2009-08-14 11:10:00,31.21,31.21,31.12,31.16,10100.0,24.771,24.771,24.6995,24.7313,10100.0
2009-08-14 11:20:00,31.15,31.25,31.12,31.13,9600.0,24.7234,24.8027,24.6995,24.7075,9600.0
2009-08-14 11:30:00,31.15,31.32,31.12,31.27,44100.0,24.7234,24.8583,24.6995,24.8186,44100.0
2009-08-14 11:40:00,31.25,31.36,31.24,31.33,9400.0,24.8027,24.89,24.7948,24.8662,9400.0
2009-08-14 11:50:00,31.33,31.33,31.29,31.31,8500.0,24.8662,24.8662,24.8345,24.8503,8500.0
2009-08-14 12:00:00,31.31,31.34,31.29,31.34,10600.0,24.8503,24.8742,24.8345,24.8742,10600.0
2009-08-14 12:10:00,31.33,31.38,31.33,31.35,11000.0,24.8662,24.9059,24.8662,24.8821,11000.0
2009-08-14 12:20:00,31.35,31.38,31.32,31.35,12300.0,24.8821,24.9059,24.8583,24.8821,12300.0
2009-08-14 12:30:00,31.36,31.36,31.34,31.36,4600.0,24.89,24.89,24.8742,24.89,4600.0
2009-08-14 12:40:00,31.36,31.42,31.36,31.42,5400.0,24.89,24.9376,24.89,24.9376,5400.0
2009-08-14 12:50:00,31.43,31.46,31.4,31.44,42100.0,24.9456,24.9694,24.9218,24.9535,42100.0
2009-08-14 13:00:00,31.42,31.43,31.34,31.34,6600.0,24.9376,24.9456,24.8742,24.8742,6600.0
2009-08-14 13:10:00,31.34,31.45,31.33,31.45,8100.0,24.8742,24.9615,24.8662,24.9615,8100.0
2009-08-14 13:20:00,31.45,31.46,31.42,31.42,2700.0,24.9615,24.9694,24.9376,24.9376,2700.0
2009-08-14 13:30:00,31.4,31.42,31.36,31.42,6200.0,24.9218,24.9376,24.89,24.9376,6200.0
2009-08-14 13:40:00,31.43,31.46,31.42,31.46,2800.0,24.9456,24.9694,24.9376,24.9694,2800.0
2009-08-14 13:50:00,31.46,31.46,31.39,31.43,4400.0,24.9694,24.9694,24.9138,24.9456,4400.0
2009-08-14 14:00:00,31.43,31.44,31.3,31.31,8900.0,24.9456,24.9535,24.8424,24.8503,8900.0
2009-08-14 14:10:00,31.32,31.4,31.31,31.34,6900.0,24.8583,24.9218,24.8503,24.8742,6900.0
2009-08-14 14:20:00,31.33,31.33,31.26,31.26,3500.0,24.8662,24.8662,24.8107,24.8107,3500.0
2009-08-14 14:30:00,31.25,31.25,31.21,31.22,5200.0,24.8027,24.8027,24.771,24.7789,5200.0
2009-08-14 14:40:00,31.22,31.27,31.21,31.21,6000.0,24.7789,24.8186,24.771,24.771,6000.0
2009-08-14 14:50:00,31.2,31.22,31.18,31.22,7500.0,24.763,24.7789,24.7472,24.7789,7500.0
2009-08-14 15:00:00,31.19,31.31,31.19,31.31,15400.0,24.7551,24.8503,24.7551,24.8503,15400.0
2009-08-14 15:10:00,31.3,31.35,31.25,31.32,21200.0,24.8424,24.8821,24.8027,24.8583,21200.0
2009-08-14 15:20:00,31.34,31.41,31.29,31.31,28800.0,24.8742,24.9297,24.8345,24.8503,28800.0
2009-08-14 15:30:00,31.33,31.5,31.31,31.49,38000.0,24.8662,25.0011,24.8503,24.9932,38000.0
2009-08-14 15:40:00,31.49,31.65,31.4,31.54,72900.0,24.9932,25.1202,24.9218,25.0329,72900.0
2009-08-14 15:50:00,31.52,31.7,31.52,31.64,86700.0,25.017,25.1599,25.017,25.1123,86700.0
2009-08-17 09:30:00,30.73,31.03,30.49,30.6,19700.0,24.39,24.6281,24.1995,24.2868,19700.0
2009-08-17 09:40:00,30.55,30.67,30.44,30.45,7500.0,24.2471,24.3424,24.1598,24.1678,7500.0
2009-08-17 09:50:00,30.44,30.56,30.3,30.44,13300.0,24.1598,24.2551,24.0487,24.1598,13300.0
2009-08-17 10:00:00,30.43,30.78,30.39,30.64,35800.0,24.1519,24.4297,24.1201,24.3186,35800.0
2009-08-17 10:10:00,30.64,30.65,30.52,30.65,12400.0,24.3186,24.3265,24.2233,24.3265,12400.0
2009-08-17 10:20:00,30.62,30.84,30.58,30.8,24200.0,24.3027,24.4773,24.271,24.4456,24200.0
2009-08-17 10:30:00,30.8,30.84,30.65,30.71,9100.0,24.4456,24.4773,24.3265,24.3741,9100.0
2009-08-17 10:40:00,30.71,30.73,30.63,30.71,20800.0,24.3741,24.39,24.3106,24.3741,20800.0
2009-08-17 10:50:00,30.7,30.75,30.65,30.73,6300.0,24.3662,24.4059,24.3265,24.39,6300.0
2009-08-17 11:00:00,30.72,30.72,30.67,30.72,10300.0,24.3821,24.3821,24.3424,24.3821,10300.0
2009-08-17 11:10:00,30.72,30.73,30.6,30.6,8400.0,24.3821,24.39,24.2868,24.2868,8400.0
2009-08-17 11:20:00,30.6,30.71,30.6,30.69,8500.0,24.2868,24.3741,24.2868,24.3583,8500.0
2009-08-17 11:30:00,30.69,30.71,30.67,30.7,5500.0,24.3583,24.3741,24.3424,24.3662,5500.0
2009-08-17 11:40:00,30.7,30.76,30.67,30.73,9700.0,24.3662,24.4138,24.3424,24.39,9700.0
2009-08-17 11:50:00,30.75,30.84,30.72,30.76,6100.0,24.4059,24.4773,24.3821,24.4138,6100.0
2009-08-17 12:00:00,30.75,30.8,30.68,30.69,13400.0,24.4059,24.4456,24.3503,24.3583,13400.0
2009-08-17 12:10:00,30.69,30.72,30.68,30.7,3000.0,24.3583,24.3821,24.3503,24.3662,3000.0
2009-08-17 12:20:00,30.7,30.74,30.7,30.73,3900.0,24.3662,24.3979,24.3662,24.39,3900.0
2009-08-17 12:30:00,30.75,30.75,30.71,30.72,4800.0,24.4059,24.4059,24.3741,24.3821,4800.0
2009-08-17 12:40:00,30.72,30.72,30.65,30.66,4400.0,24.3821,24.3821,24.3265,24.3344,4400.0
2009-08-17 12:50:00,30.66,30.66,30.62,30.63,3400.0,24.3344,24.3344,24.3027,24.3106,3400.0
2009-08-17 13:00:00,30.62,30.63,30.56,30.58,5300.0,24.3027,24.3106,24.2551,24.271,5300.0
2009-08-17 13:10:00,30.63,30.67,30.63,30.65,1100.0,24.3106,24.3424,24.3106,24.3265,1100.0
2009-08-17 13:20:00,30.67,30.67,30.61,30.64,5000.0,24.3424,24.3424,24.2948,24.3186,5000.0
2009-08-17 13:30:00,30.63,30.63,30.58,30.59,3500.0,24.3106,24.3106,24.271,24.2789,3500.0
2009-08-17 13:40:00,30.54,30.55,30.49,30.52,5600.0,24.2392,24.2471,24.1995,24.2233,5600.0
2009-08-17 13:50:00,30.54,30.59,30.52,30.59,3200.0,24.2392,24.2789,24.2233,24.2789,3200.0
2009-08-17 14:00:00,30.59,30.59,30.51,30.52,5600.0,24.2789,24.2789,24.2154,24.2233,5600.0
2009-08-17 14:10:00,30.52,30.56,30.51,30.53,3300.0,24.2233,24.2551,24.2154,24.2313,3300.0
2009-08-17 14:20:00,30.53,30.56,30.48,30.56,4000.0,24.2313,24.2551,24.1916,24.2551,4000.0
2009-08-17 14:30:00,30.56,30.6,30.55,30.57,4000.0,24.2551,24.2868,24.2471,24.263,4000.0
2009-08-17 14:40:00,30.56,30.57,30.49,30.5,5000.0,24.2551,24.263,24.1995,24.2075,5000.0
2009-08-17 14:50:00,30.49,30.5,30.46,30.48,3600.0,24.1995,24.2075,24.1757,24.1916,3600.0
2009-08-17 15:00:00,30.5,30.56,30.49,30.53,7500.0,24.2075,24.2551,24.1995,24.2313,7500.0
2009-08-17 15:10:00,30.53,30.53,30.42,30.46,6600.0,24.2313,24.2313,24.144,24.1757,6600.0
2009-08-17 15:20:00,30.47,30.47,30.34,30.42,14600.0,24.1836,24.1836,24.0805,24.144,14600.0
2009-08-17 15:30:00,30.43,30.47,30.4,30.43,18800.0,24.1519,24.1836,24.1281,24.1519,18800.0
2009-08-17 15:40:00,30.43,30.51,30.36,30.5,27100.0,24.1519,24.2154,24.0963,24.2075,27100.0
2009-08-17 15:50:00,30.5,30.57,30.45,30.46,46800.0,24.2075,24.263,24.1678,24.1757,46800.0
2009-08-18 09:30:00,30.62,31.31,30.62,30.85,44700.0,24.3027,24.8503,24.3027,24.4852,44700.0
2009-08-18 09:40:00,30.81,30.81,30.52,30.54,7300.0,24.4535,24.4535,24.2233,24.2392,7300.0
2009-08-18 09:50:00,30.55,30.71,30.5,30.66,4400.0,24.2471,24.3741,24.2075,24.3344,4400.0
2009-08-18 10:00:00,30.68,30.89,30.68,30.83,6900.0,24.3503,24.517,24.3503,24.4694,6900.0
2009-08-18 10:10:00,30.84,30.84,30.66,30.77,9900.0,24.4773,24.4773,24.3344,24.4218,9900.0
2009-08-18 10:20:00,30.8,30.82,30.62,30.64,3400.0,24.4456,24.4614,24.3027,24.3186,3400.0
2009-08-18 10:30:00,30.64,30.66,30.62,30.65,2000.0,24.3186,24.3344,24.3027,24.3265,2000.0
2009-08-18 10:40:00,30.67,30.7,30.62,30.66,4700.0,24.3424,24.3662,24.3027,24.3344,4700.0
2009-08-18 10:50:00,30.66,30.66,30.61,30.61,4900.0,24.3344,24.3344,24.2948,24.2948,4900.0
2009-08-18 11:00:00,30.61,30.66,30.61,30.63,3600.0,24.2948,24.3344,24.2948,24.3106,3600.0
2009-08-18 11:10:00,30.65,30.7,30.64,30.68,4200.0,24.3265,24.3662,24.3186,24.3503,4200.0
2009-08-18 11:20:00,30.7,30.73,30.66,30.69,2000.0,24.3662,24.39,24.3344,24.3583,2000.0
2009-08-18 11:30:00,30.69,30.83,30.69,30.79,3200.0,24.3583,24.4694,24.3583,24.4376,3200.0
2009-08-18 11:40:00,30.77,30.77,30.69,30.7,4800.0,24.4218,24.4218,24.3583,24.3662,4800.0
2009-08-18 11:50:00,30.71,30.78,30.71,30.74,11000.0,24.3741,24.4297,24.3741,24.3979,11000.0
2009-08-18 12:00:00,30.75,30.75,30.69,30.7,8100.0,24.4059,24.4059,24.3583,24.3662,8100.0
2009-08-18 12:10:00,30.71,30.71,30.69,30.7,1600.0,24.3741,24.3741,24.3583,24.3662,1600.0
2009-08-18 12:20:00,30.7,30.71,30.7,30.71,800.0,24.3662,24.3741,24.3662,24.3741,800.0
2009-08-18 12:30:00,30.71,30.72,30.71,30.71,1700.0,24.3741,24.3821,24.3741,24.3741,1700.0
2009-08-18 12:40:00,30.7,30.81,30.69,30.76,3800.0,24.3662,24.4535,24.3583,24.4138,3800.0
2009-08-18 12:50:00,30.74,30.74,30.71,30.73,2400.0,24.3979,24.3979,24.3741,24.39,2400.0
2009-08-18 13:00:00,30.72,30.77,30.7,30.76,2400.0,24.3821,24.4218,24.3662,24.4138,2400.0
2009-08-18 13:10:00,30.74,30.75,30.68,30.71,5100.0,24.3979,24.4059,24.3503,24.3741,5100.0
2009-08-18 13:20:00,30.71,30.78,30.71,30.77,1400.0,24.3741,24.4297,24.3741,24.4218,1400.0
2009-08-18 13:30:00,30.76,30.76,30.65,30.65,5100.0,24.4138,24.4138,24.3265,24.3265,5100.0
2009-08-18 13:40:00,30.66,30.74,30.65,30.74,2300.0,24.3344,24.3979,24.3265,24.3979,2300.0
2009-08-18 13:50:00,30.73,30.74,30.7,30.73,2400.0,24.39,24.3979,24.3662,24.39,2400.0
2009-08-18 14:00:00,30.73,30.74,30.72,30.73,4800.0,24.39,24.3979,24.3821,24.39,4800.0
2009-08-18 14:10:00,30.74,30.75,30.73,30.74,2300.0,24.3979,24.4059,24.39,24.3979,2300.0
2009-08-18 14:20:00,30.75,30.75,30.72,30.72,4100.0,24.4059,24.4059,24.3821,24.3821,4100.0
2009-08-18 14:30:00,30.75,30.79,30.72,30.77,14700.0,24.4059,24.4376,24.3821,24.4218,14700.0
2009-08-18 14:40:00,30.78,30.81,30.75,30.81,4200.0,24.4297,24.4535,24.4059,24.4535,4200.0
2009-08-18 14:50:00,30.81,30.81,30.79,30.79,4500.0,24.4535,24.4535,24.4376,24.4376,4500.0
2009-08-18 15:00:00,30.79,30.89,30.78,30.83,8200.0,24.4376,24.517,24.4297,24.4694,8200.0
2009-08-18 15:10:00,30.83,30.88,30.77,30.86,21100.0,24.4694,24.5091,24.4218,24.4932,21100.0
2009-08-18 15:20:00,30.86,30.9,30.82,30.83,6500.0,24.4932,24.5249,24.4614,24.4694,6500.0
2009-08-18 15:30:00,30.82,30.91,30.82,30.89,15500.0,24.4614,24.5329,24.4614,24.517,15500.0
2009-08-18 15:40:00,30.9,30.94,30.86,30.9,19200.0,24.5249,24.5567,24.4932,24.5249,19200.0
2009-08-18 15:50:00,30.9,30.95,30.82,30.85,38900.0,24.5249,24.5646,24.4614,24.4852,38900.0
2009-08-19 09:30:00,30.36,30.58,30.13,30.43,10900.0,24.0963,24.271,23.9138,24.1519,10900.0
2009-08-19 09:40:00,30.45,30.87,30.45,30.84,22100.0,24.1678,24.5011,24.1678,24.4773,22100.0
2009-08-19 09:50:00,30.82,30.99,30.8,30.97,25200.0,24.4614,24.5964,24.4456,24.5805,25200.0
2009-08-19 10:00:00,30.95,31.22,30.95,31.12,16800.0,24.5646,24.7789,24.5646,24.6995,16800.0
2009-08-19 10:10:00,31.11,31.13,30.94,31.0,19400.0,24.6916,24.7075,24.5567,24.6043,19400.0
2009-08-19 10:20:00,31.01,31.04,30.84,30.92,14900.0,24.6122,24.636,24.4773,24.5408,14900.0
2009-08-19 10:30:00,30.93,31.18,30.93,31.04,14500.0,24.5487,24.7472,24.5487,24.636,14500.0
2009-08-19 10:40:00,31.02,31.08,30.97,31.0,23200.0,24.6202,24.6678,24.5805,24.6043,23200.0
2009-08-19 10:50:00,31.02,31.18,31.01,31.1,42500.0,24.6202,24.7472,24.6122,24.6837,42500.0
2009-08-19 11:00:00,31.09,31.24,31.08,31.13,16200.0,24.6757,24.7948,24.6678,24.7075,16200.0
2009-08-19 11:10:00,31.11,31.17,31.06,31.17,6400.0,24.6916,24.7392,24.6519,24.7392,6400.0
2009-08-19 11:20:00,31.12,31.12,31.02,31.06,6400.0,24.6995,24.6995,24.6202,24.6519,6400.0
2009-08-19 11:30:00,31.07,31.16,31.01,31.02,10300.0,24.6599,24.7313,24.6122,24.6202,10300.0
2009-08-19 11:40:00,31.02,31.06,30.99,31.06,4000.0,24.6202,24.6519,24.5964,24.6519,4000.0
2009-08-19 11:50:00,31.06,31.25,31.06,31.25,14400.0,24.6519,24.8027,24.6519,24.8027,14400.0
2009-08-19 12:00:00,31.25,31.41,31.19,31.41,20000.0,24.8027,24.9297,24.7551,24.9297,20000.0
2009-08-19 12:10:00,31.4,31.54,31.4,31.47,12800.0,24.9218,25.0329,24.9218,24.9773,12800.0
2009-08-19 12:20:00,31.44,31.45,31.38,31.38,8300.0,24.9535,24.9615,24.9059,24.9059,8300.0
2009-08-19 12:30:00,31.38,31.4,31.27,31.4,11100.0,24.9059,24.9218,24.8186,24.9218,11100.0
2009-08-19 12:40:00,31.39,31.39,31.37,31.37,1000.0,24.9138,24.9138,24.898,24.898,1000.0
2009-08-19 12:50:00,31.38,31.41,31.37,31.38,15200.0,24.9059,24.9297,24.898,24.9059,15200.0
2009-08-19 13:00:00,31.38,31.39,31.34,31.35,3900.0,24.9059,24.9138,24.8742,24.8821,3900.0
2009-08-19 13:10:00,31.38,31.43,31.32,31.33,9000.0,24.9059,24.9456,24.8583,24.8662,9000.0
2009-08-19 13:20:00,31.32,31.35,31.28,31.29,8700.0,24.8583,24.8821,24.8265,24.8345,8700.0
2009-08-19 13:30:00,31.27,31.27,31.24,31.24,4700.0,24.8186,24.8186,24.7948,24.7948,4700.0
2009-08-19 13:40:00,31.26,31.26,31.19,31.22,4200.0,24.8107,24.8107,24.7551,24.7789,4200.0
2009-08-19 13:50:00,31.23,31.24,31.21,31.21,500.0,24.7868,24.7948,24.771,24.771,500.0
2009-08-19 14:00:00,31.23,31.25,31.2,31.23,3000.0,24.7868,24.8027,24.763,24.7868,3000.0
2009-08-19 14:10:00,31.22,31.25,31.21,31.21,2900.0,24.7789,24.8027,24.771,24.771,2900.0
2009-08-19 14:20:00,31.21,31.21,31.17,31.17,3000.0,24.771,24.771,24.7392,24.7392,3000.0
2009-08-19 14:30:00,31.16,31.18,31.1,31.1,2500.0,24.7313,24.7472,24.6837,24.6837,2500.0
2009-08-19 14:40:00,31.11,31.16,31.11,31.16,3000.0,24.6916,24.7313,24.6916,24.7313,3000.0
2009-08-19 14:50:00,31.15,31.21,31.11,31.18,2200.0,24.7234,24.771,24.6916,24.7472,2200.0
2009-08-19 15:00:00,31.18,31.18,31.04,31.06,11600.0,24.7472,24.7472,24.636,24.6519,11600.0
2009-08-19 15:10:00,31.06,31.07,30.92,30.92,25400.0,24.6519,24.6599,24.5408,24.5408,25400.0
2009-08-19 15:20:00,30.93,30.96,30.91,30.93,22200.0,24.5487,24.5726,24.5329,24.5487,22200.0
2009-08-19 15:30:00,30.93,30.95,30.86,30.87,54900.0,24.5487,24.5646,24.4932,24.5011,54900.0
2009-08-19 15:40:00,30.89,30.94,30.86,30.9,43400.0,24.517,24.5567,24.4932,24.5249,43400.0
2009-08-19 15:50:00,30.9,31.02,30.9,30.98,45500.0,24.5249,24.6202,24.5249,24.5884,45500.0
2009-08-20 09:30:00,30.86,30.99,30.8,30.99,11600.0,24.4932,24.5964,24.4456,24.5964,11600.0
2009-08-20 09:40:00,31.02,31.16,31.01,31.11,6200.0,24.6202,24.7313,24.6122,24.6916,6200.0
2009-08-20 09:50:00,31.15,31.24,31.06,31.24,18700.0,24.7234,24.7948,24.6519,24.7948,18700.0
2009-08-20 10:00:00,31.21,31.22,31.07,31.2,27100.0,24.771,24.7789,24.6599,24.763,27100.0
2009-08-20 10:10:00,31.2,31.24,31.1,31.14,13400.0,24.763,24.7948,24.6837,24.7154,13400.0
2009-08-20 10:20:00,31.14,31.19,31.11,31.13,6000.0,24.7154,24.7551,24.6916,24.7075,6000.0
2009-08-20 10:30:00,31.15,31.19,31.14,31.15,7500.0,24.7234,24.7551,24.7154,24.7234,7500.0
2009-08-20 10:40:00,31.15,31.23,31.15,31.22,6200.0,24.7234,24.7868,24.7234,24.7789,6200.0
2009-08-20 10:50:00,31.19,31.19,31.12,31.12,2300.0,24.7551,24.7551,24.6995,24.6995,2300.0
2009-08-20 11:00:00,31.12,31.15,31.03,31.15,9800.0,24.6995,24.7234,24.6281,24.7234,9800.0
2009-08-20 11:10:00,31.13,31.17,31.11,31.16,1800.0,24.7075,24.7392,24.6916,24.7313,1800.0
2009-08-20 11:20:00,31.14,31.16,31.11,31.16,1200.0,24.7154,24.7313,24.6916,24.7313,1200.0
2009-08-20 11:30:00,31.14,31.14,30.91,30.91,7200.0,24.7154,24.7154,24.5329,24.5329,7200.0
2009-08-20 11:40:00,30.92,30.93,30.86,30.87,4900.0,24.5408,24.5487,24.4932,24.5011,4900.0
2009-08-20 11:50:00,30.88,30.94,30.88,30.94,2300.0,24.5091,24.5567,24.5091,24.5567,2300.0
2009-08-20 12:00:00,30.95,30.95,30.87,30.92,3700.0,24.5646,24.5646,24.5011,24.5408,3700.0
2009-08-20 12:10:00,30.92,30.92,30.83,30.84,7100.0,24.5408,24.5408,24.4694,24.4773,7100.0
2009-08-20 12:20:00,30.84,30.91,30.84,30.9,3200.0,24.4773,24.5329,24.4773,24.5249,3200.0
2009-08-20 12:30:00,30.92,30.98,30.89,30.97,3800.0,24.5408,24.5884,24.517,24.5805,3800.0
2009-08-20 12:40:00,30.98,31.04,30.94,31.04,3000.0,24.5884,24.636,24.5567,24.636,3000.0
2009-08-20 12:50:00,31.01,31.02,30.98,30.99,2700.0,24.6122,24.6202,24.5884,24.5964,2700.0
2009-08-20 13:00:00,30.99,30.99,30.94,30.99,3200.0,24.5964,24.5964,24.5567,24.5964,3200.0
2009-08-20 13:10:00,30.97,30.97,30.94,30.96,2100.0,24.5805,24.5805,24.5567,24.5726,2100.0
2009-08-20 13:20:00,30.96,31.01,30.94,31.01,1900.0,24.5726,24.6122,24.5567,24.6122,1900.0
2009-08-20 13:30:00,31.02,31.08,31.02,31.04,4800.0,24.6202,24.6678,24.6202,24.636,4800.0
2009-08-20 13:40:00,31.05,31.05,30.93,31.0,3600.0,24.644,24.644,24.5487,24.6043,3600.0
2009-08-20 13:50:00,31.01,31.07,31.0,31.07,3600.0,24.6122,24.6599,24.6043,24.6599,3600.0
2009-08-20 14:00:00,31.07,31.14,31.05,31.13,6300.0,24.6599,24.7154,24.644,24.7075,6300.0
2009-08-20 14:10:00,31.14,31.15,31.12,31.15,2900.0,24.7154,24.7234,24.6995,24.7234,2900.0
2009-08-20 14:20:00,31.15,31.15,31.1,31.1,2000.0,24.7234,24.7234,24.6837,24.6837,2000.0
2009-08-20 14:30:00,31.11,31.13,31.06,31.09,14300.0,24.6916,24.7075,24.6519,24.6757,14300.0
2009-08-20 14:40:00,31.09,31.1,31.07,31.08,1600.0,24.6757,24.6837,24.6599,24.6678,1600.0
2009-08-20 14:50:00,31.08,31.11,31.07,31.08,2200.0,24.6678,24.6916,24.6599,24.6678,2200.0
2009-08-20 15:00:00,31.1,31.19,31.1,31.17,13300.0,24.6837,24.7551,24.6837,24.7392,13300.0
2009-08-20 15:10:00,31.18,31.18,31.13,31.16,4300.0,24.7472,24.7472,24.7075,24.7313,4300.0
2009-08-20 15:20:00,31.16,31.19,31.14,31.15,7000.0,24.7313,24.7551,24.7154,24.7234,7000.0
2009-08-20 15:30:00,31.16,31.21,31.15,31.21,17700.0,24.7313,24.771,24.7234,24.771,17700.0
2009-08-20 15:40:00,31.21,31.25,31.12,31.12,17800.0,24.771,24.8027,24.6995,24.6995,17800.0
2009-08-20 15:50:00,31.12,31.15,31.09,31.11,27400.0,24.6995,24.7234,24.6757,24.6916,27400.0
2009-08-21 09:30:00,31.27,31.69,31.27,31.54,19400.0,24.8186,25.1519,24.8186,25.0329,19400.0
2009-08-21 09:40:00,31.55,31.8,31.52,31.52,37800.0,25.0408,25.2392,25.017,25.017,37800.0
2009-08-21 09:50:00,31.5,31.5,31.37,31.45,8100.0,25.0011,25.0011,24.898,24.9615,8100.0
2009-08-21 10:00:00,31.49,31.98,31.49,31.96,27500.0,24.9932,25.3821,24.9932,25.3662,27500.0
2009-08-21 10:10:00,31.96,32.15,31.94,31.97,14300.0,25.3662,25.517,25.3504,25.3742,14300.0
2009-08-21 10:20:00,31.98,31.98,31.76,31.78,43600.0,25.3821,25.3821,25.2075,25.2234,43600.0
2009-08-21 10:30:00,31.78,31.94,31.71,31.92,31600.0,25.2234,25.3504,25.1678,25.3345,31600.0
2009-08-21 10:40:00,31.94,31.95,31.82,31.91,30300.0,25.3504,25.3583,25.2551,25.3266,30300.0
2009-08-21 10:50:00,31.89,31.96,31.84,31.96,13100.0,25.3107,25.3662,25.271,25.3662,13100.0
2009-08-21 11:00:00,31.94,31.99,31.92,31.97,4400.0,25.3504,25.39,25.3345,25.3742,4400.0
2009-08-21 11:10:00,31.96,31.97,31.92,31.94,4200.0,25.3662,25.3742,25.3345,25.3504,4200.0
2009-08-21 11:20:00,31.93,31.93,31.86,31.89,10500.0,25.3424,25.3424,25.2869,25.3107,10500.0
2009-08-21 11:30:00,31.89,31.96,31.88,31.9,3100.0,25.3107,25.3662,25.3027,25.3186,3100.0
2009-08-21 11:40:00,31.9,31.93,31.9,31.92,1600.0,25.3186,25.3424,25.3186,25.3345,1600.0
2009-08-21 11:50:00,31.91,31.91,31.88,31.9,2500.0,25.3266,25.3266,25.3027,25.3186,2500.0
2009-08-21 12:00:00,31.89,31.93,31.84,31.91,49300.0,25.3107,25.3424,25.271,25.3266,49300.0
2009-08-21 12:10:00,31.9,31.91,31.86,31.89,6700.0,25.3186,25.3266,25.2869,25.3107,6700.0
2009-08-21 12:20:00,31.9,31.91,31.87,31.88,6400.0,25.3186,25.3266,25.2948,25.3027,6400.0
2009-08-21 12:30:00,31.9,31.91,31.88,31.89,4400.0,25.3186,25.3266,25.3027,25.3107,4400.0
2009-08-21 12:40:00,31.9,31.94,31.9,31.93,4900.0,25.3186,25.3504,25.3186,25.3424,4900.0
2009-08-21 12:50:00,31.92,31.92,31.89,31.89,3000.0,25.3345,25.3345,25.3107,25.3107,3000.0
2009-08-21 13:00:00,31.9,31.94,31.89,31.92,9400.0,25.3186,25.3504,25.3107,25.3345,9400.0
2009-08-21 13:10:00,31.93,31.94,31.9,31.92,4700.0,25.3424,25.3504,25.3186,25.3345,4700.0
2009-08-21 13:20:00,31.93,31.98,31.93,31.95,5800.0,25.3424,25.3821,25.3424,25.3583,5800.0
2009-08-21 13:30:00,31.95,31.95,31.89,31.94,4900.0,25.3583,25.3583,25.3107,25.3504,4900.0
2009-08-21 13:40:00,31.94,32.1,31.92,32.08,52000.0,25.3504,25.4774,25.3345,25.4615,52000.0
2009-08-21 13:50:00,32.07,32.1,32.06,32.07,19200.0,25.4535,25.4774,25.4456,25.4535,19200.0
2009-08-21 14:00:00,32.07,32.09,32.07,32.08,11700.0,25.4535,25.4694,25.4535,25.4615,11700.0
2009-08-21 14:10:00,32.08,32.11,32.06,32.07,17300.0,25.4615,25.4853,25.4456,25.4535,17300.0
2009-08-21 14:20:00,32.09,32.12,32.06,32.08,32300.0,25.4694,25.4932,25.4456,25.4615,32300.0
2009-08-21 14:30:00,32.08,32.11,32.08,32.08,8800.0,25.4615,25.4853,25.4615,25.4615,8800.0
2009-08-21 14:40:00,32.08,32.09,32.08,32.08,2900.0,25.4615,25.4694,25.4615,25.4615,2900.0
2009-08-21 14:50:00,32.08,32.14,32.08,32.1,19300.0,25.4615,25.5091,25.4615,25.4774,19300.0
2009-08-21 15:00:00,32.12,32.18,32.11,32.14,17800.0,25.4932,25.5408,25.4853,25.5091,17800.0
2009-08-21 15:10:00,32.13,32.26,32.1,32.18,8500.0,25.5012,25.6043,25.4774,25.5408,8500.0
2009-08-21 15:20:00,32.18,32.19,32.1,32.11,9600.0,25.5408,25.5488,25.4774,25.4853,9600.0
2009-08-21 15:30:00,32.11,32.16,32.08,32.15,36400.0,25.4853,25.525,25.4615,25.517,36400.0
2009-08-21 15:40:00,32.14,32.17,32.13,32.15,21900.0,25.5091,25.5329,25.5012,25.517,21900.0
2009-08-21 15:50:00,32.15,32.16,32.07,32.1,54100.0,25.517,25.525,25.4535,25.4774,54100.0
2009-08-24 09:30:00,32.34,32.64,32.3,32.59,17200.0,25.6678,25.9059,25.6361,25.8663,17200.0
2009-08-24 09:40:00,32.55,32.66,32.41,32.51,16600.0,25.8345,25.9218,25.7234,25.8028,16600.0
2009-08-24 09:50:00,32.51,32.65,32.45,32.59,8500.0,25.8028,25.9139,25.7551,25.8663,8500.0
2009-08-24 10:00:00,32.58,32.63,32.49,32.51,17400.0,25.8583,25.898,25.7869,25.8028,17400.0
2009-08-24 10:10:00,32.51,32.59,32.48,32.54,18300.0,25.8028,25.8663,25.779,25.8266,18300.0
2009-08-24 10:20:00,32.53,32.57,32.52,32.56,6300.0,25.8186,25.8504,25.8107,25.8425,6300.0
2009-08-24 10:30:00,32.56,32.56,32.51,32.54,8400.0,25.8425,25.8425,25.8028,25.8266,8400.0
2009-08-24 10:40:00,32.54,32.67,32.5,32.65,49300.0,25.8266,25.9298,25.7948,25.9139,49300.0
2009-08-24 10:50:00,32.65,32.71,32.6,32.62,9800.0,25.9139,25.9615,25.8742,25.8901,9800.0
2009-08-24 11:00:00,32.62,32.67,32.62,32.62,8300.0,25.8901,25.9298,25.8901,25.8901,8300.0
2009-08-24 11:10:00,32.62,32.65,32.62,32.63,9500.0,25.8901,25.9139,25.8901,25.898,9500.0
2009-08-24 11:20:00,32.62,32.64,32.59,32.63,20800.0,25.8901,25.9059,25.8663,25.898,20800.0
2009-08-24 11:30:00,32.64,32.66,32.59,32.66,17100.0,25.9059,25.9218,25.8663,25.9218,17100.0
2009-08-24 11:40:00,32.66,32.67,32.65,32.65,13800.0,25.9218,25.9298,25.9139,25.9139,13800.0
2009-08-24 11:50:00,32.65,32.67,32.64,32.65,18800.0,25.9139,25.9298,25.9059,25.9139,18800.0
2009-08-24 12:00:00,32.65,32.67,32.62,32.65,12100.0,25.9139,25.9298,25.8901,25.9139,12100.0
2009-08-24 12:10:00,32.64,32.66,32.6,32.6,11500.0,25.9059,25.9218,25.8742,25.8742,11500.0
2009-08-24 12:20:00,32.6,32.64,32.6,32.6,3300.0,25.8742,25.9059,25.8742,25.8742,3300.0
2009-08-24 12:30:00,32.6,32.62,32.5,32.52,7900.0,25.8742,25.8901,25.7948,25.8107,7900.0
2009-08-24 12:40:00,32.52,32.55,32.52,32.53,3600.0,25.8107,25.8345,25.8107,25.8186,3600.0
2009-08-24 12:50:00,32.52,32.57,32.5,32.53,7500.0,25.8107,25.8504,25.7948,25.8186,7500.0
2009-08-24 13:00:00,32.53,32.55,32.36,32.36,35600.0,25.8186,25.8345,25.6837,25.6837,35600.0
2009-08-24 13:10:00,32.35,32.41,32.35,32.39,5500.0,25.6758,25.7234,25.6758,25.7075,5500.0
2009-08-24 13:20:00,32.4,32.4,32.24,32.29,5900.0,25.7155,25.7155,25.5885,25.6282,5900.0
2009-08-24 13:30:00,32.27,32.38,32.26,32.38,7600.0,25.6123,25.6996,25.6043,25.6996,7600.0
2009-08-24 13:40:00,32.37,32.43,32.35,32.35,3300.0,25.6917,25.7393,25.6758,25.6758,3300.0
2009-08-24 13:50:00,32.35,32.37,32.32,32.33,2800.0,25.6758,25.6917,25.652,25.6599,2800.0
2009-08-24 14:00:00,32.34,32.34,32.29,32.3,4400.0,25.6678,25.6678,25.6282,25.6361,4400.0
2009-08-24 14:10:00,32.29,32.4,32.28,32.39,6400.0,25.6282,25.7155,25.6202,25.7075,6400.0
2009-08-24 14:20:00,32.39,32.39,32.26,32.3,6000.0,25.7075,25.7075,25.6043,25.6361,6000.0
2009-08-24 14:30:00,32.31,32.35,32.29,32.34,4800.0,25.644,25.6758,25.6282,25.6678,4800.0
2009-08-24 14:40:00,32.32,32.33,32.28,32.28,3900.0,25.652,25.6599,25.6202,25.6202,3900.0
2009-08-24 14:50:00,32.29,32.32,32.28,32.28,7300.0,25.6282,25.652,25.6202,25.6202,7300.0
2009-08-24 15:00:00,32.29,32.3,32.11,32.11,27200.0,25.6282,25.6361,25.4853,25.4853,27200.0
2009-08-24 15:10:00,32.13,32.14,32.1,32.1,12100.0,25.5012,25.5091,25.4774,25.4774,12100.0
2009-08-24 15:20:00,32.11,32.24,32.09,32.19,11100.0,25.4853,25.5885,25.4694,25.5488,11100.0
2009-08-24 15:30:00,32.18,32.35,32.18,32.24,28600.0,25.5408,25.6758,25.5408,25.5885,28600.0
2009-08-24 15:40:00,32.25,32.33,32.25,32.3,77800.0,25.5964,25.6599,25.5964,25.6361,77800.0
2009-08-24 15:50:00,32.31,32.42,32.31,32.42,126500.0,25.644,25.7313,25.644,25.7313,126500.0
2009-08-25 09:30:00,32.62,32.71,32.34,32.5,34900.0,25.8901,25.9615,25.6678,25.7948,34900.0
2009-08-25 09:40:00,32.49,32.51,32.36,32.4,41900.0,25.7869,25.8028,25.6837,25.7155,41900.0
2009-08-25 09:50:00,32.4,32.65,32.4,32.64,24600.0,25.7155,25.9139,25.7155,25.9059,24600.0
2009-08-25 10:00:00,32.67,32.81,32.54,32.71,31400.0,25.9298,26.0409,25.8266,25.9615,31400.0
2009-08-25 10:10:00,32.71,32.74,32.34,32.35,22900.0,25.9615,25.9853,25.6678,25.6758,22900.0
2009-08-25 10:20:00,32.36,32.44,32.28,32.3,16900.0,25.6837,25.7472,25.6202,25.6361,16900.0
2009-08-25 10:30:00,32.28,32.43,32.26,32.42,12200.0,25.6202,25.7393,25.6043,25.7313,12200.0
2009-08-25 10:40:00,32.42,32.5,32.4,32.46,7800.0,25.7313,25.7948,25.7155,25.7631,7800.0
2009-08-25 10:50:00,32.44,32.47,32.41,32.45,5000.0,25.7472,25.771,25.7234,25.7551,5000.0
2009-08-25 11:00:00,32.45,32.54,32.45,32.48,34500.0,25.7551,25.8266,25.7551,25.779,34500.0
2009-08-25 11:10:00,32.49,32.59,32.48,32.58,8500.0,25.7869,25.8663,25.779,25.8583,8500.0
2009-08-25 11:20:00,32.56,32.61,32.56,32.61,6000.0,25.8425,25.8821,25.8425,25.8821,6000.0
2009-08-25 11:30:00,32.6,32.63,32.56,32.58,3400.0,25.8742,25.898,25.8425,25.8583,3400.0
2009-08-25 11:40:00,32.58,32.61,32.55,32.58,15400.0,25.8583,25.8821,25.8345,25.8583,15400.0
2009-08-25 11:50:00,32.57,32.6,32.53,32.56,4300.0,25.8504,25.8742,25.8186,25.8425,4300.0
2009-08-25 12:00:00,32.56,32.56,32.5,32.52,16100.0,25.8425,25.8425,25.7948,25.8107,16100.0
2009-08-25 12:10:00,32.52,32.52,32.48,32.48,3900.0,25.8107,25.8107,25.779,25.779,3900.0
2009-08-25 12:20:00,32.49,32.59,32.48,32.57,7800.0,25.7869,25.8663,25.779,25.8504,7800.0
2009-08-25 12:30:00,32.57,32.62,32.57,32.57,4300.0,25.8504,25.8901,25.8504,25.8504,4300.0
2009-08-25 12:40:00,32.55,32.55,32.5,32.52,3800.0,25.8345,25.8345,25.7948,25.8107,3800.0
2009-08-25 12:50:00,32.51,32.51,32.33,32.41,16100.0,25.8028,25.8028,25.6599,25.7234,16100.0
2009-08-25 13:00:00,32.41,32.45,32.41,32.44,3100.0,25.7234,25.7551,25.7234,25.7472,3100.0
2009-08-25 13:10:00,32.44,32.48,32.38,32.41,11400.0,25.7472,25.779,25.6996,25.7234,11400.0
2009-08-25 13:20:00,32.42,32.42,32.29,32.3,16100.0,25.7313,25.7313,25.6282,25.6361,16100.0
2009-08-25 13:30:00,32.29,32.4,32.29,32.4,10700.0,25.6282,25.7155,25.6282,25.7155,10700.0
2009-08-25 13:40:00,32.4,32.4,32.37,32.39,5100.0,25.7155,25.7155,25.6917,25.7075,5100.0
2009-08-25 13:50:00,32.39,32.39,32.25,32.26,7000.0,25.7075,25.7075,25.5964,25.6043,7000.0
2009-08-25 14:00:00,32.26,32.32,32.25,32.27,7900.0,25.6043,25.652,25.5964,25.6123,7900.0
2009-08-25 14:10:00,32.26,32.28,32.23,32.28,4800.0,25.6043,25.6202,25.5805,25.6202,4800.0
2009-08-25 14:20:00,32.28,32.32,32.25,32.25,5900.0,25.6202,25.652,25.5964,25.5964,5900.0
2009-08-25 14:30:00,32.25,32.28,32.22,32.23,14100.0,25.5964,25.6202,25.5726,25.5805,14100.0
2009-08-25 14:40:00,32.23,32.28,32.18,32.22,5900.0,25.5805,25.6202,25.5408,25.5726,5900.0
2009-08-25 14:50:00,32.23,32.3,32.23,32.29,41100.0,25.5805,25.6361,25.5805,25.6282,41100.0
2009-08-25 15:00:00,32.3,32.44,32.3,32.4,23300.0,25.6361,25.7472,25.6361,25.7155,23300.0
2009-08-25 15:10:00,32.4,32.44,32.4,32.42,13500.0,25.7155,25.7472,25.7155,25.7313,13500.0
2009-08-25 15:20:00,32.42,32.48,32.4,32.41,9000.0,25.7313,25.779,25.7155,25.7234,9000.0
2009-08-25 15:30:00,32.41,32.44,32.36,32.4,42600.0,25.7234,25.7472,25.6837,25.7155,42600.0
2009-08-25 15:40:00,32.41,32.42,32.3,32.31,37300.0,25.7234,25.7313,25.6361,25.644,37300.0
2009-08-25 15:50:00,32.3,32.37,32.3,32.36,51300.0,25.6361,25.6917,25.6361,25.6837,51300.0
2009-08-26 09:30:00,32.21,32.46,32.21,32.26,12600.0,25.5647,25.7631,25.5647,25.6043,12600.0
2009-08-26 09:40:00,32.25,32.54,32.24,32.49,55500.0,25.5964,25.8266,25.5885,25.7869,55500.0
2009-08-26 09:50:00,32.47,32.57,32.4,32.5,58900.0,25.771,25.8504,25.7155,25.7948,58900.0
2009-08-26 10:00:00,32.5,32.71,32.45,32.61,37500.0,25.7948,25.9615,25.7551,25.8821,37500.0
2009-08-26 10:10:00,32.61,32.86,32.58,32.73,20600.0,25.8821,26.0806,25.8583,25.9774,20600.0
2009-08-26 10:20:00,32.74,32.77,32.64,32.68,27100.0,25.9853,26.0091,25.9059,25.9377,27100.0
2009-08-26 10:30:00,32.68,32.85,32.61,32.77,70300.0,25.9377,26.0726,25.8821,26.0091,70300.0
2009-08-26 10:40:00,32.76,32.78,32.45,32.46,42000.0,26.0012,26.0171,25.7551,25.7631,42000.0
2009-08-26 10:50:00,32.47,32.54,32.46,32.49,36100.0,25.771,25.8266,25.7631,25.7869,36100.0
2009-08-26 11:00:00,32.48,32.53,32.46,32.49,29200.0,25.779,25.8186,25.7631,25.7869,29200.0
2009-08-26 11:10:00,32.48,32.52,32.22,32.24,46600.0,25.779,25.8107,25.5726,25.5885,46600.0
2009-08-26 11:20:00,32.22,32.27,32.1,32.1,35900.0,25.5726,25.6123,25.4774,25.4774,35900.0
2009-08-26 11:30:00,32.1,32.11,32.03,32.1,25200.0,25.4774,25.4853,25.4218,25.4774,25200.0
2009-08-26 11:40:00,32.11,32.21,32.11,32.21,6100.0,25.4853,25.5647,25.4853,25.5647,6100.0
2009-08-26 11:50:00,32.22,32.25,32.16,32.18,5800.0,25.5726,25.5964,25.525,25.5408,5800.0
2009-08-26 12:00:00,32.18,32.18,32.14,32.17,3800.0,25.5408,25.5408,25.5091,25.5329,3800.0
2009-08-26 12:10:00,32.18,32.23,32.15,32.23,6000.0,25.5408,25.5805,25.517,25.5805,6000.0
2009-08-26 12:20:00,32.22,32.3,32.22,32.29,2700.0,25.5726,25.6361,25.5726,25.6282,2700.0
2009-08-26 12:30:00,32.28,32.33,32.27,32.3,3400.0,25.6202,25.6599,25.6123,25.6361,3400.0
2009-08-26 12:40:00,32.3,32.31,32.28,32.31,2700.0,25.6361,25.644,25.6202,25.644,2700.0
2009-08-26 12:50:00,32.29,32.33,32.27,32.33,4700.0,25.6282,25.6599,25.6123,25.6599,4700.0
2009-08-26 13:00:00,32.33,32.34,32.15,32.16,4000.0,25.6599,25.6678,25.517,25.525,4000.0
2009-08-26 13:10:00,32.16,32.18,32.13,32.13,12500.0,25.525,25.5408,25.5012,25.5012,12500.0
2009-08-26 13:20:00,32.13,32.3,32.13,32.3,28900.0,25.5012,25.6361,25.5012,25.6361,28900.0
2009-08-26 13:30:00,32.28,32.28,32.21,32.28,3800.0,25.6202,25.6202,25.5647,25.6202,3800.0
2009-08-26 13:40:00,32.28,32.32,32.28,32.3,1300.0,25.6202,25.652,25.6202,25.6361,1300.0
2009-08-26 13:50:00,32.29,32.38,32.28,32.37,2000.0,25.6282,25.6996,25.6202,25.6917,2000.0
2009-08-26 14:00:00,32.39,32.4,32.3,32.3,2800.0,25.7075,25.7155,25.6361,25.6361,2800.0
2009-08-26 14:10:00,32.28,32.29,32.26,32.27,2800.0,25.6202,25.6282,25.6043,25.6123,2800.0
2009-08-26 14:20:00,32.27,32.29,32.24,32.29,2700.0,25.6123,25.6282,25.5885,25.6282,2700.0
2009-08-26 14:30:00,32.29,32.32,32.26,32.32,6600.0,25.6282,25.652,25.6043,25.652,6600.0
2009-08-26 14:40:00,32.32,32.43,32.31,32.42,4300.0,25.652,25.7393,25.644,25.7313,4300.0
2009-08-26 14:50:00,32.43,32.43,32.27,32.3,6600.0,25.7393,25.7393,25.6123,25.6361,6600.0
2009-08-26 15:00:00,32.28,32.32,32.27,32.3,10900.0,25.6202,25.652,25.6123,25.6361,10900.0
2009-08-26 15:10:00,32.3,32.31,32.27,32.28,14200.0,25.6361,25.644,25.6123,25.6202,14200.0
2009-08-26 15:20:00,32.28,32.33,32.25,32.3,9200.0,25.6202,25.6599,25.5964,25.6361,9200.0
2009-08-26 15:30:00,32.29,32.34,32.28,32.33,30500.0,25.6282,25.6678,25.6202,25.6599,30500.0
2009-08-26 15:40:00,32.33,32.33,32.24,32.29,20900.0,25.6599,25.6599,25.5885,25.6282,20900.0
2009-08-26 15:50:00,32.3,32.38,32.3,32.33,27200.0,25.6361,25.6996,25.6361,25.6599,27200.0
2009-08-27 09:30:00,32.39,32.69,32.23,32.28,23700.0,25.7075,25.9456,25.5805,25.6202,23700.0
2009-08-27 09:40:00,32.27,32.3,32.11,32.25,15000.0,25.6123,25.6361,25.4853,25.5964,15000.0
2009-08-27 09:50:00,32.24,32.24,32.05,32.09,7200.0,25.5885,25.5885,25.4377,25.4694,7200.0
2009-08-27 10:00:00,32.05,32.06,31.72,31.78,43500.0,25.4377,25.4456,25.1758,25.2234,43500.0
2009-08-27 10:10:00,31.77,31.85,31.75,31.81,6800.0,25.2154,25.2789,25.1996,25.2472,6800.0
2009-08-27 10:20:00,31.85,31.9,31.8,31.88,13800.0,25.2789,25.3186,25.2392,25.3027,13800.0
2009-08-27 10:30:00,31.86,31.91,31.79,31.8,20400.0,25.2869,25.3266,25.2313,25.2392,20400.0
2009-08-27 10:40:00,31.8,31.84,31.77,31.82,5900.0,25.2392,25.271,25.2154,25.2551,5900.0
2009-08-27 10:50:00,31.83,31.85,31.79,31.8,4300.0,25.2631,25.2789,25.2313,25.2392,4300.0
2009-08-27 11:00:00,31.82,31.82,31.65,31.67,8200.0,25.2551,25.2551,25.1202,25.1361,8200.0
2009-08-27 11:10:00,31.68,31.72,31.58,31.6,15900.0,25.144,25.1758,25.0646,25.0805,15900.0
2009-08-27 11:20:00,31.6,31.74,31.56,31.74,5700.0,25.0805,25.1916,25.0488,25.1916,5700.0
2009-08-27 11:30:00,31.76,31.78,31.66,31.68,6200.0,25.2075,25.2234,25.1281,25.144,6200.0
2009-08-27 11:40:00,31.67,31.77,31.67,31.75,14200.0,25.1361,25.2154,25.1361,25.1996,14200.0
2009-08-27 11:50:00,31.77,31.8,31.71,31.75,27500.0,25.2154,25.2392,25.1678,25.1996,27500.0
2009-08-27 12:00:00,31.75,31.8,31.73,31.75,14700.0,25.1996,25.2392,25.1837,25.1996,14700.0
2009-08-27 12:10:00,31.76,31.88,31.74,31.84,7900.0,25.2075,25.3027,25.1916,25.271,7900.0
2009-08-27 12:20:00,31.85,31.93,31.8,31.91,9200.0,25.2789,25.3424,25.2392,25.3266,9200.0
2009-08-27 12:30:00,31.91,31.92,31.84,31.88,12300.0,25.3266,25.3345,25.271,25.3027,12300.0
2009-08-27 12:40:00,31.88,31.9,31.83,31.87,10800.0,25.3027,25.3186,25.2631,25.2948,10800.0
2009-08-27 12:50:00,31.86,31.89,31.85,31.87,4600.0,25.2869,25.3107,25.2789,25.2948,4600.0
2009-08-27 13:00:00,31.89,31.91,31.84,31.91,6400.0,25.3107,25.3266,25.271,25.3266,6400.0
2009-08-27 13:10:00,31.9,31.91,31.79,31.82,6000.0,25.3186,25.3266,25.2313,25.2551,6000.0
2009-08-27 13:20:00,31.82,31.89,31.81,31.85,7000.0,25.2551,25.3107,25.2472,25.2789,7000.0
2009-08-27 13:30:00,31.87,31.99,31.86,31.99,6300.0,25.2948,25.39,25.2869,25.39,6300.0
2009-08-27 13:40:00,31.98,32.06,31.95,31.98,8300.0,25.3821,25.4456,25.3583,25.3821,8300.0
2009-08-27 13:50:00,31.99,32.14,31.99,32.07,13200.0,25.39,25.5091,25.39,25.4535,13200.0
2009-08-27 14:00:00,32.09,32.2,32.09,32.18,8200.0,25.4694,25.5567,25.4694,25.5408,8200.0
2009-08-27 14:10:00,32.19,32.22,32.15,32.15,6200.0,25.5488,25.5726,25.517,25.517,6200.0
2009-08-27 14:20:00,32.15,32.26,32.15,32.26,6000.0,25.517,25.6043,25.517,25.6043,6000.0
2009-08-27 14:30:00,32.24,32.35,32.24,32.31,9500.0,25.5885,25.6758,25.5885,25.644,9500.0
2009-08-27 14:40:00,32.32,32.42,32.3,32.34,10400.0,25.652,25.7313,25.6361,25.6678,10400.0
2009-08-27 14:50:00,32.32,32.33,32.27,32.31,8300.0,25.652,25.6599,25.6123,25.644,8300.0
2009-08-27 15:00:00,32.32,32.35,32.26,32.3,17600.0,25.652,25.6758,25.6043,25.6361,17600.0
2009-08-27 15:10:00,32.31,32.36,32.31,32.35,10300.0,25.644,25.6837,25.644,25.6758,10300.0
2009-08-27 15:20:00,32.34,32.38,32.19,32.24,20800.0,25.6678,25.6996,25.5488,25.5885,20800.0
2009-08-27 15:30:00,32.25,32.28,32.22,32.27,13900.0,25.5964,25.6202,25.5726,25.6123,13900.0
2009-08-27 15:40:00,32.29,32.31,32.24,32.28,21500.0,25.6282,25.644,25.5885,25.6202,21500.0
2009-08-27 15:50:00,32.28,32.31,32.19,32.21,33700.0,25.6202,25.644,25.5488,25.5647,33700.0
2009-08-28 09:30:00,32.36,32.73,32.3,32.37,21000.0,25.6837,25.9774,25.6361,25.6917,21000.0
2009-08-28 09:40:00,32.38,32.38,32.23,32.36,21000.0,25.6996,25.6996,25.5805,25.6837,21000.0
2009-08-28 09:50:00,32.39,32.54,32.35,32.49,29600.0,25.7075,25.8266,25.6758,25.7869,29600.0
2009-08-28 10:00:00,32.5,32.74,32.38,32.74,38700.0,25.7948,25.9853,25.6996,25.9853,38700.0
2009-08-28 10:10:00,32.72,32.77,32.62,32.66,17800.0,25.9694,26.0091,25.8901,25.9218,17800.0
2009-08-28 10:20:00,32.66,32.67,32.34,32.37,32200.0,25.9218,25.9298,25.6678,25.6917,32200.0
2009-08-28 10:30:00,32.35,32.37,32.28,32.36,10400.0,25.6758,25.6917,25.6202,25.6837,10400.0
2009-08-28 10:40:00,32.38,32.46,32.35,32.45,9400.0,25.6996,25.7631,25.6758,25.7551,9400.0
2009-08-28 10:50:00,32.46,32.53,32.42,32.47,7700.0,25.7631,25.8186,25.7313,25.771,7700.0
2009-08-28 11:00:00,32.46,32.55,32.4,32.48,7400.0,25.7631,25.8345,25.7155,25.779,7400.0
2009-08-28 11:10:00,32.48,32.51,32.42,32.47,7000.0,25.779,25.8028,25.7313,25.771,7000.0
2009-08-28 11:20:00,32.48,32.55,32.47,32.53,12700.0,25.779,25.8345,25.771,25.8186,12700.0
2009-08-28 11:30:00,32.53,32.56,32.48,32.5,6900.0,25.8186,25.8425,25.779,25.7948,6900.0
2009-08-28 11:40:00,32.53,32.54,32.43,32.49,4600.0,25.8186,25.8266,25.7393,25.7869,4600.0
2009-08-28 11:50:00,32.49,32.49,32.36,32.41,6500.0,25.7869,25.7869,25.6837,25.7234,6500.0
2009-08-28 12:00:00,32.43,32.49,32.42,32.47,8400.0,25.7393,25.7869,25.7313,25.771,8400.0
2009-08-28 12:10:00,32.46,32.46,32.24,32.24,3900.0,25.7631,25.7631,25.5885,25.5885,3900.0
2009-08-28 12:20:00,32.24,32.3,32.21,32.24,6400.0,25.5885,25.6361,25.5647,25.5885,6400.0
2009-08-28 12:30:00,32.23,32.4,32.23,32.4,6400.0,25.5805,25.7155,25.5805,25.7155,6400.0
2009-08-28 12:40:00,32.4,32.46,32.38,32.46,12700.0,25.7155,25.7631,25.6996,25.7631,12700.0
2009-08-28 12:50:00,32.46,32.47,32.36,32.36,5400.0,25.7631,25.771,25.6837,25.6837,5400.0
2009-08-28 13:00:00,32.37,32.5,32.37,32.5,5600.0,25.6917,25.7948,25.6917,25.7948,5600.0
2009-08-28 13:10:00,32.5,32.56,32.47,32.48,6900.0,25.7948,25.8425,25.771,25.779,6900.0
2009-08-28 13:20:00,32.48,32.52,32.47,32.48,7100.0,25.779,25.8107,25.771,25.779,7100.0
2009-08-28 13:30:00,32.5,32.51,32.48,32.48,3400.0,25.7948,25.8028,25.779,25.779,3400.0
2009-08-28 13:40:00,32.46,32.47,32.35,32.35,6800.0,25.7631,25.771,25.6758,25.6758,6800.0
2009-08-28 13:50:00,32.35,32.37,32.28,32.31,13300.0,25.6758,25.6917,25.6202,25.644,13300.0
2009-08-28 14:00:00,32.31,32.33,32.23,32.32,9700.0,25.644,25.6599,25.5805,25.652,9700.0
2009-08-28 14:10:00,32.33,32.35,32.29,32.33,9000.0,25.6599,25.6758,25.6282,25.6599,9000.0
2009-08-28 14:20:00,32.33,32.34,32.22,32.23,11500.0,25.6599,25.6678,25.5726,25.5805,11500.0
2009-08-28 14:30:00,32.23,32.34,32.23,32.31,21500.0,25.5805,25.6678,25.5805,25.644,21500.0
2009-08-28 14:40:00,32.29,32.3,32.25,32.3,7200.0,25.6282,25.6361,25.5964,25.6361,7200.0
2009-08-28 14:50:00,32.29,32.34,32.28,32.32,7600.0,25.6282,25.6678,25.6202,25.652,7600.0
2009-08-28 15:00:00,32.33,32.34,32.24,32.26,15600.0,25.6599,25.6678,25.5885,25.6043,15600.0
2009-08-28 15:10:00,32.25,32.32,32.24,32.31,15300.0,25.5964,25.652,25.5885,25.644,15300.0
2009-08-28 15:20:00,32.31,32.42,32.27,32.4,17500.0,25.644,25.7313,25.6123,25.7155,17500.0
2009-08-28 15:30:00,32.4,32.44,32.29,32.34,19600.0,25.7155,25.7472,25.6282,25.6678,19600.0
2009-08-28 15:40:00,32.34,32.43,32.31,32.38,19800.0,25.6678,25.7393,25.644,25.6996,19800.0
2009-08-28 15:50:00,32.38,32.45,32.36,32.41,38200.0,25.6996,25.7551,25.6837,25.7234,38200.0
2009-08-31 09:30:00,31.97,32.29,31.97,32.25,15600.0,25.3742,25.6282,25.3742,25.5964,15600.0
2009-08-31 09:40:00,32.25,32.26,31.99,32.16,27900.0,25.5964,25.6043,25.39,25.525,27900.0
2009-08-31 09:50:00,32.15,32.27,31.92,32.05,34500.0,25.517,25.6123,25.3345,25.4377,34500.0
2009-08-31 10:00:00,32.05,32.06,31.85,31.98,21500.0,25.4377,25.4456,25.2789,25.3821,21500.0
2009-08-31 10:10:00,31.97,32.03,31.91,31.99,28500.0,25.3742,25.4218,25.3266,25.39,28500.0
2009-08-31 10:20:00,31.99,32.21,31.98,32.18,40400.0,25.39,25.5647,25.3821,25.5408,40400.0
2009-08-31 10:30:00,32.19,32.2,32.05,32.2,35000.0,25.5488,25.5567,25.4377,25.5567,35000.0
2009-08-31 10:40:00,32.21,32.26,32.17,32.17,4600.0,25.5647,25.6043,25.5329,25.5329,4600.0
2009-08-31 10:50:00,32.17,32.18,32.07,32.12,5900.0,25.5329,25.5408,25.4535,25.4932,5900.0
2009-08-31 11:00:00,32.1,32.1,32.04,32.06,3900.0,25.4774,25.4774,25.4297,25.4456,3900.0
2009-08-31 11:10:00,32.08,32.09,32.06,32.08,3100.0,25.4615,25.4694,25.4456,25.4615,3100.0
2009-08-31 11:20:00,32.05,32.12,32.05,32.08,4700.0,25.4377,25.4932,25.4377,25.4615,4700.0
2009-08-31 11:30:00,32.06,32.17,32.06,32.16,4600.0,25.4456,25.5329,25.4456,25.525,4600.0
2009-08-31 11:40:00,32.18,32.18,32.06,32.09,2900.0,25.5408,25.5408,25.4456,25.4694,2900.0
2009-08-31 11:50:00,32.08,32.1,32.06,32.1,6700.0,25.4615,25.4774,25.4456,25.4774,6700.0
2009-08-31 12:00:00,32.11,32.13,32.11,32.12,4000.0,25.4853,25.5012,25.4853,25.4932,4000.0
2009-08-31 12:10:00,32.12,32.2,32.12,32.19,7500.0,25.4932,25.5567,25.4932,25.5488,7500.0
2009-08-31 12:20:00,32.2,32.24,32.19,32.22,8400.0,25.5567,25.5885,25.5488,25.5726,8400.0
2009-08-31 12:30:00,32.24,32.26,32.23,32.26,20000.0,25.5885,25.6043,25.5805,25.6043,20000.0
2009-08-31 12:40:00,32.27,32.27,32.15,32.16,18700.0,25.6123,25.6123,25.517,25.525,18700.0
2009-08-31 12:50:00,32.17,32.2,32.11,32.11,12400.0,25.5329,25.5567,25.4853,25.4853,12400.0
2009-08-31 13:00:00,32.12,32.13,32.07,32.08,3700.0,25.4932,25.5012,25.4535,25.4615,3700.0
2009-08-31 13:10:00,32.06,32.08,32.04,32.08,3000.0,25.4456,25.4615,25.4297,25.4615,3000.0
2009-08-31 13:20:00,32.07,32.08,32.02,32.04,2900.0,25.4535,25.4615,25.4139,25.4297,2900.0
2009-08-31 13:30:00,32.05,32.11,32.04,32.08,3200.0,25.4377,25.4853,25.4297,25.4615,3200.0
2009-08-31 13:40:00,32.09,32.09,32.05,32.07,3900.0,25.4694,25.4694,25.4377,25.4535,3900.0
2009-08-31 13:50:00,32.06,32.1,32.06,32.09,4600.0,25.4456,25.4774,25.4456,25.4694,4600.0
2009-08-31 14:00:00,32.08,32.11,32.06,32.11,3400.0,25.4615,25.4853,25.4456,25.4853,3400.0
2009-08-31 14:10:00,32.11,32.13,32.05,32.1,5500.0,25.4853,25.5012,25.4377,25.4774,5500.0
2009-08-31 14:20:00,32.1,32.13,32.07,32.1,4100.0,25.4774,25.5012,25.4535,25.4774,4100.0
2009-08-31 14:30:00,32.1,32.15,32.1,32.15,3200.0,25.4774,25.517,25.4774,25.517,3200.0
2009-08-31 14:40:00,32.16,32.21,32.16,32.2,4200.0,25.525,25.5647,25.525,25.5567,4200.0
2009-08-31 14:50:00,32.2,32.25,32.17,32.17,3900.0,25.5567,25.5964,25.5329,25.5329,3900.0
2009-08-31 15:00:00,32.17,32.18,32.13,32.13,5700.0,25.5329,25.5408,25.5012,25.5012,5700.0
2009-08-31 15:10:00,32.11,32.21,32.09,32.17,9200.0,25.4853,25.5647,25.4694,25.5329,9200.0
2009-08-31 15:20:00,32.15,32.18,32.08,32.17,25000.0,25.517,25.5408,25.4615,25.5329,25000.0
2009-08-31 15:30:00,32.19,32.24,32.18,32.22,12100.0,25.5488,25.5885,25.5408,25.5726,12100.0
2009-08-31 15:40:00,32.23,32.3,32.2,32.29,22200.0,25.5805,25.6361,25.5567,25.6282,22200.0
2009-08-31 15:50:00,32.29,32.36,32.23,32.23,61200.0,25.6282,25.6837,25.5805,25.5805,61200.0
2009-09-01 09:30:00,32.11,32.25,32.01,32.16,12400.0,25.4853,25.5964,25.4059,25.525,12400.0
2009-09-01 09:40:00,32.21,32.44,32.21,32.43,19200.0,25.5647,25.7472,25.5647,25.7393,19200.0
2009-09-01 09:50:00,32.44,32.5,32.35,32.42,17900.0,25.7472,25.7948,25.6758,25.7313,17900.0
2009-09-01 10:00:00,32.45,32.75,32.35,32.56,32100.0,25.7551,25.9933,25.6758,25.8425,32100.0
2009-09-01 10:10:00,32.56,32.56,32.22,32.3,29300.0,25.8425,25.8425,25.5726,25.6361,29300.0
2009-09-01 10:20:00,32.29,32.45,32.23,32.4,11000.0,25.6282,25.7551,25.5805,25.7155,11000.0
2009-09-01 10:30:00,32.4,32.4,32.2,32.2,30600.0,25.7155,25.7155,25.5567,25.5567,30600.0
2009-09-01 10:40:00,32.2,32.21,31.98,32.0,18000.0,25.5567,25.5647,25.3821,25.398,18000.0
2009-09-01 10:50:00,31.98,31.99,31.8,31.82,21200.0,25.3821,25.39,25.2392,25.2551,21200.0
2009-09-01 11:00:00,31.8,31.82,31.61,31.67,34200.0,25.2392,25.2551,25.0884,25.1361,34200.0
2009-09-01 11:10:00,31.65,31.67,31.44,31.66,35500.0,25.1202,25.1361,24.9535,25.1281,35500.0
2009-09-01 11:20:00,31.63,31.63,31.22,31.25,39100.0,25.1043,25.1043,24.7789,24.8027,39100.0
2009-09-01 11:30:00,31.25,31.28,31.1,31.22,29100.0,24.8027,24.8265,24.6837,24.7789,29100.0
2009-09-01 11:40:00,31.21,31.35,31.14,31.15,23500.0,24.771,24.8821,24.7154,24.7234,23500.0
2009-09-01 11:50:00,31.16,31.19,31.06,31.09,18500.0,24.7313,24.7551,24.6519,24.6757,18500.0
2009-09-01 12:00:00,31.07,31.14,31.04,31.1,16400.0,24.6599,24.7154,24.636,24.6837,16400.0
2009-09-01 12:10:00,31.1,31.13,31.08,31.1,8500.0,24.6837,24.7075,24.6678,24.6837,8500.0
2009-09-01 12:20:00,31.1,31.1,30.97,31.07,10400.0,24.6837,24.6837,24.5805,24.6599,10400.0
2009-09-01 12:30:00,31.05,31.11,30.99,31.04,8800.0,24.644,24.6916,24.5964,24.636,8800.0
2009-09-01 12:40:00,31.08,31.17,31.06,31.14,6500.0,24.6678,24.7392,24.6519,24.7154,6500.0
2009-09-01 12:50:00,31.14,31.15,31.05,31.05,3800.0,24.7154,24.7234,24.644,24.644,3800.0
2009-09-01 13:00:00,31.07,31.13,30.89,30.93,13900.0,24.6599,24.7075,24.517,24.5487,13900.0
2009-09-01 13:10:00,30.95,30.97,30.86,30.88,8200.0,24.5646,24.5805,24.4932,24.5091,8200.0
2009-09-01 13:20:00,30.9,30.98,30.87,30.92,9600.0,24.5249,24.5884,24.5011,24.5408,9600.0
2009-09-01 13:30:00,30.94,31.0,30.86,30.86,23300.0,24.5567,24.6043,24.4932,24.4932,23300.0
2009-09-01 13:40:00,30.84,30.98,30.84,30.91,14800.0,24.4773,24.5884,24.4773,24.5329,14800.0
2009-09-01 13:50:00,30.9,31.05,30.9,31.05,4400.0,24.5249,24.644,24.5249,24.644,4400.0
2009-09-01 14:00:00,31.05,31.07,31.02,31.04,5200.0,24.644,24.6599,24.6202,24.636,5200.0
2009-09-01 14:10:00,31.04,31.11,31.03,31.11,8900.0,24.636,24.6916,24.6281,24.6916,8900.0
2009-09-01 14:20:00,31.12,31.13,31.0,31.07,5600.0,24.6995,24.7075,24.6043,24.6599,5600.0
2009-09-01 14:30:00,31.04,31.12,31.04,31.12,3800.0,24.636,24.6995,24.636,24.6995,3800.0
2009-09-01 14:40:00,31.1,31.11,30.96,31.02,10100.0,24.6837,24.6916,24.5726,24.6202,10100.0
2009-09-01 14:50:00,31.02,31.07,30.97,31.02,9000.0,24.6202,24.6599,24.5805,24.6202,9000.0
2009-09-01 15:00:00,31.02,31.08,30.98,31.04,14800.0,24.6202,24.6678,24.5884,24.636,14800.0
2009-09-01 15:10:00,31.06,31.12,31.06,31.09,10700.0,24.6519,24.6995,24.6519,24.6757,10700.0
2009-09-01 15:20:00,31.09,31.12,30.96,31.01,18000.0,24.6757,24.6995,24.5726,24.6122,18000.0
2009-09-01 15:30:00,30.99,31.05,30.96,31.02,13800.0,24.5964,24.644,24.5726,24.6202,13800.0
2009-09-01 15:40:00,31.02,31.03,30.85,30.88,31100.0,24.6202,24.6281,24.4852,24.5091,31100.0
2009-09-01 15:50:00,30.92,31.03,30.86,30.92,36200.0,24.5408,24.6281,24.4932,24.5408,36200.0
2009-09-02 09:30:00,30.83,31.16,30.6,30.66,22100.0,24.4694,24.7313,24.2868,24.3344,22100.0
2009-09-02 09:40:00,30.63,30.94,30.6,30.89,19000.0,24.3106,24.5567,24.2868,24.517,19000.0
2009-09-02 09:50:00,30.89,31.19,30.89,30.95,16600.0,24.517,24.7551,24.517,24.5646,16600.0
2009-09-02 10:00:00,30.92,31.17,30.85,31.14,30700.0,24.5408,24.7392,24.4852,24.7154,30700.0
2009-09-02 10:10:00,31.14,31.19,31.04,31.14,17400.0,24.7154,24.7551,24.636,24.7154,17400.0
2009-09-02 10:20:00,31.13,31.14,31.06,31.07,5600.0,24.7075,24.7154,24.6519,24.6599,5600.0
2009-09-02 10:30:00,31.04,31.12,30.89,31.08,21300.0,24.636,24.6995,24.517,24.6678,21300.0
2009-09-02 10:40:00,31.09,31.3,31.09,31.27,11700.0,24.6757,24.8424,24.6757,24.8186,11700.0
2009-09-02 10:50:00,31.27,31.47,31.2,31.46,15100.0,24.8186,24.9773,24.763,24.9694,15100.0
2009-09-02 11:00:00,31.45,31.45,31.17,31.28,16300.0,24.9615,24.9615,24.7392,24.8265,16300.0
2009-09-02 11:10:00,31.27,31.35,31.22,31.28,8200.0,24.8186,24.8821,24.7789,24.8265,8200.0
2009-09-02 11:20:00,31.27,31.41,31.26,31.41,6000.0,24.8186,24.9297,24.8107,24.9297,6000.0
2009-09-02 11:30:00,31.42,31.56,31.41,31.52,21400.0,24.9376,25.0488,24.9297,25.017,21400.0
2009-09-02 11:40:00,31.53,31.64,31.51,31.64,16000.0,25.025,25.1123,25.0091,25.1123,16000.0
2009-09-02 11:50:00,31.63,31.7,31.47,31.52,15800.0,25.1043,25.1599,24.9773,25.017,15800.0
2009-09-02 12:00:00,31.52,31.59,31.41,31.45,18300.0,25.017,25.0726,24.9297,24.9615,18300.0
2009-09-02 12:10:00,31.45,31.54,31.44,31.45,11400.0,24.9615,25.0329,24.9535,24.9615,11400.0
2009-09-02 12:20:00,31.44,31.59,31.44,31.5,13200.0,24.9535,25.0726,24.9535,25.0011,13200.0
2009-09-02 12:30:00,31.5,31.54,31.44,31.53,13200.0,25.0011,25.0329,24.9535,25.025,13200.0
2009-09-02 12:40:00,31.51,31.56,31.51,31.51,6800.0,25.0091,25.0488,25.0091,25.0091,6800.0
2009-09-02 12:50:00,31.52,31.53,31.45,31.5,8000.0,25.017,25.025,24.9615,25.0011,8000.0
2009-09-02 13:00:00,31.49,31.5,31.35,31.36,5200.0,24.9932,25.0011,24.8821,24.89,5200.0
2009-09-02 13:10:00,31.37,31.46,31.36,31.45,6800.0,24.898,24.9694,24.89,24.9615,6800.0
2009-09-02 13:20:00,31.44,31.44,31.36,31.36,6900.0,24.9535,24.9535,24.89,24.89,6900.0
2009-09-02 13:30:00,31.35,31.35,31.29,31.3,6000.0,24.8821,24.8821,24.8345,24.8424,6000.0
2009-09-02 13:40:00,31.29,31.38,31.29,31.38,6600.0,24.8345,24.9059,24.8345,24.9059,6600.0
2009-09-02 13:50:00,31.39,31.4,31.31,31.33,5500.0,24.9138,24.9218,24.8503,24.8662,5500.0
2009-09-02 14:00:00,31.34,31.37,31.29,31.34,11400.0,24.8742,24.898,24.8345,24.8742,11400.0
2009-09-02 14:10:00,31.35,31.35,31.25,31.26,8000.0,24.8821,24.8821,24.8027,24.8107,8000.0
2009-09-02 14:20:00,31.28,31.34,31.27,31.34,5400.0,24.8265,24.8742,24.8186,24.8742,5400.0
2009-09-02 14:30:00,31.35,31.41,31.34,31.37,7900.0,24.8821,24.9297,24.8742,24.898,7900.0
2009-09-02 14:40:00,31.37,31.45,31.35,31.36,11600.0,24.898,24.9615,24.8821,24.89,11600.0
2009-09-02 14:50:00,31.39,31.43,31.36,31.37,10400.0,24.9138,24.9456,24.89,24.898,10400.0
2009-09-02 15:00:00,31.36,31.4,31.34,31.4,10100.0,24.89,24.9218,24.8742,24.9218,10100.0
2009-09-02 15:10:00,31.39,31.55,31.39,31.52,14700.0,24.9138,25.0408,24.9138,25.017,14700.0
2009-09-02 15:20:00,31.51,31.51,31.39,31.39,5500.0,25.0091,25.0091,24.9138,24.9138,5500.0
2009-09-02 15:30:00,31.4,31.48,31.4,31.48,17200.0,24.9218,24.9853,24.9218,24.9853,17200.0
2009-09-02 15:40:00,31.48,31.49,31.33,31.37,22600.0,24.9853,24.9932,24.8662,24.898,22600.0
2009-09-02 15:50:00,31.37,31.43,31.33,31.39,38800.0,24.898,24.9456,24.8662,24.9138,38800.0
2009-09-03 09:30:00,31.5,31.61,31.38,31.38,12000.0,25.0011,25.0884,24.9059,24.9059,12000.0
2009-09-03 09:40:00,31.37,31.38,31.22,31.35,7700.0,24.898,24.9059,24.7789,24.8821,7700.0
2009-09-03 09:50:00,31.36,31.36,31.14,31.27,10700.0,24.89,24.89,24.7154,24.8186,10700.0
2009-09-03 10:00:00,31.27,31.38,31.0,31.07,19400.0,24.8186,24.9059,24.6043,24.6599,19400.0
2009-09-03 10:10:00,31.11,31.17,30.96,31.02,17300.0,24.6916,24.7392,24.5726,24.6202,17300.0
2009-09-03 10:20:00,31.06,31.2,30.97,31.2,16100.0,24.6519,24.763,24.5805,24.763,16100.0
2009-09-03 10:30:00,31.2,31.35,31.17,31.32,9800.0,24.763,24.8821,24.7392,24.8583,9800.0
2009-09-03 10:40:00,31.34,31.38,31.31,31.36,8800.0,24.8742,24.9059,24.8503,24.89,8800.0
2009-09-03 10:50:00,31.36,31.46,31.35,31.4,11500.0,24.89,24.9694,24.8821,24.9218,11500.0
2009-09-03 11:00:00,31.41,31.51,31.41,31.5,6800.0,24.9297,25.0091,24.9297,25.0011,6800.0
2009-09-03 11:10:00,31.51,31.58,31.46,31.47,8100.0,25.0091,25.0646,24.9694,24.9773,8100.0
2009-09-03 11:20:00,31.47,31.51,31.43,31.5,4700.0,24.9773,25.0091,24.9456,25.0011,4700.0
2009-09-03 11:30:00,31.49,31.54,31.47,31.51,4100.0,24.9932,25.0329,24.9773,25.0091,4100.0
2009-09-03 11:40:00,31.51,31.53,31.5,31.52,1600.0,25.0091,25.025,25.0011,25.017,1600.0
2009-09-03 11:50:00,31.51,31.54,31.49,31.54,3300.0,25.0091,25.0329,24.9932,25.0329,3300.0
2009-09-03 12:00:00,31.52,31.59,31.5,31.59,11300.0,25.017,25.0726,25.0011,25.0726,11300.0
2009-09-03 12:10:00,31.58,31.59,31.51,31.59,7700.0,25.0646,25.0726,25.0091,25.0726,7700.0
2009-09-03 12:20:00,31.59,31.59,31.51,31.53,5500.0,25.0726,25.0726,25.0091,25.025,5500.0
2009-09-03 12:30:00,31.54,31.59,31.51,31.57,15300.0,25.0329,25.0726,25.0091,25.0567,15300.0
2009-09-03 12:40:00,31.56,31.58,31.54,31.54,2800.0,25.0488,25.0646,25.0329,25.0329,2800.0
2009-09-03 12:50:00,31.54,31.54,31.47,31.47,3900.0,25.0329,25.0329,24.9773,24.9773,3900.0
2009-09-03 13:00:00,31.48,31.56,31.47,31.53,10100.0,24.9853,25.0488,24.9773,25.025,10100.0
2009-09-03 13:10:00,31.54,31.58,31.49,31.55,10800.0,25.0329,25.0646,24.9932,25.0408,10800.0
2009-09-03 13:20:00,31.58,31.64,31.56,31.6,3900.0,25.0646,25.1123,25.0488,25.0805,3900.0
2009-09-03 13:30:00,31.6,31.63,31.58,31.58,5300.0,25.0805,25.1043,25.0646,25.0646,5300.0
2009-09-03 13:40:00,31.59,31.59,31.52,31.52,3500.0,25.0726,25.0726,25.017,25.017,3500.0
2009-09-03 13:50:00,31.52,31.54,31.5,31.51,3900.0,25.017,25.0329,25.0011,25.0091,3900.0
2009-09-03 14:00:00,31.51,31.57,31.51,31.55,3100.0,25.0091,25.0567,25.0091,25.0408,3100.0
2009-09-03 14:10:00,31.54,31.55,31.48,31.48,2900.0,25.0329,25.0408,24.9853,24.9853,2900.0
2009-09-03 14:20:00,31.48,31.49,31.44,31.46,4300.0,24.9853,24.9932,24.9535,24.9694,4300.0
2009-09-03 14:30:00,31.47,31.47,31.44,31.44,3200.0,24.9773,24.9773,24.9535,24.9535,3200.0
2009-09-03 14:40:00,31.44,31.44,31.39,31.4,5600.0,24.9535,24.9535,24.9138,24.9218,5600.0
2009-09-03 14:50:00,31.41,31.44,31.41,31.44,4000.0,24.9297,24.9535,24.9297,24.9535,4000.0
2009-09-03 15:00:00,31.44,31.49,31.42,31.48,6200.0,24.9535,24.9932,24.9376,24.9853,6200.0
2009-09-03 15:10:00,31.48,31.55,31.44,31.53,16700.0,24.9853,25.0408,24.9535,25.025,16700.0
2009-09-03 15:20:00,31.52,31.56,31.51,31.52,7200.0,25.017,25.0488,25.0091,25.017,7200.0
2009-09-03 15:30:00,31.52,31.65,31.52,31.64,14400.0,25.017,25.1202,25.017,25.1123,14400.0
2009-09-03 15:40:00,31.66,31.74,31.61,31.74,14600.0,25.1281,25.1916,25.0884,25.1916,14600.0
2009-09-03 15:50:00,31.74,31.86,31.72,31.83,57400.0,25.1916,25.2869,25.1758,25.2631,57400.0
2009-09-04 09:30:00,31.83,31.96,31.68,31.7,6300.0,25.2631,25.3662,25.144,25.1599,6300.0
2009-09-04 09:40:00,31.71,31.83,31.55,31.55,11400.0,25.1678,25.2631,25.0408,25.0408,11400.0
2009-09-04 09:50:00,31.57,31.66,31.41,31.55,9200.0,25.0567,25.1281,24.9297,25.0408,9200.0
2009-09-04 10:00:00,31.53,31.68,31.53,31.6,6200.0,25.025,25.144,25.025,25.0805,6200.0
2009-09-04 10:10:00,31.6,31.7,31.58,31.68,4600.0,25.0805,25.1599,25.0646,25.144,4600.0
2009-09-04 10:20:00,31.69,31.84,31.69,31.83,7700.0,25.1519,25.271,25.1519,25.2631,7700.0
2009-09-04 10:30:00,31.83,31.89,31.77,31.84,6900.0,25.2631,25.3107,25.2154,25.271,6900.0
2009-09-04 10:40:00,31.86,31.88,31.8,31.82,2800.0,25.2869,25.3027,25.2392,25.2551,2800.0
2009-09-04 10:50:00,31.81,31.83,31.8,31.83,3700.0,25.2472,25.2631,25.2392,25.2631,3700.0
2009-09-04 11:00:00,31.82,31.83,31.75,31.78,4800.0,25.2551,25.2631,25.1996,25.2234,4800.0
2009-09-04 11:10:00,31.75,31.79,31.75,31.78,3100.0,25.1996,25.2313,25.1996,25.2234,3100.0
2009-09-04 11:20:00,31.77,31.81,31.77,31.77,1700.0,25.2154,25.2472,25.2154,25.2154,1700.0
2009-09-04 11:30:00,31.77,31.84,31.73,31.81,5300.0,25.2154,25.271,25.1837,25.2472,5300.0
2009-09-04 11:40:00,31.8,31.86,31.78,31.83,43100.0,25.2392,25.2869,25.2234,25.2631,43100.0
2009-09-04 11:50:00,31.83,31.93,31.83,31.93,3000.0,25.2631,25.3424,25.2631,25.3424,3000.0
2009-09-04 12:00:00,31.92,32.07,31.92,32.07,12800.0,25.3345,25.4535,25.3345,25.4535,12800.0
2009-09-04 12:10:00,32.08,32.08,32.0,32.0,10100.0,25.4615,25.4615,25.398,25.398,10100.0
2009-09-04 12:20:00,31.98,32.03,31.98,32.0,4300.0,25.3821,25.4218,25.3821,25.398,4300.0
2009-09-04 12:30:00,31.99,32.03,31.97,32.0,4500.0,25.39,25.4218,25.3742,25.398,4500.0
2009-09-04 12:40:00,31.99,32.0,31.99,32.0,1800.0,25.39,25.398,25.39,25.398,1800.0
2009-09-04 12:50:00,32.0,32.06,32.0,32.06,3000.0,25.398,25.4456,25.398,25.4456,3000.0
2009-09-04 13:00:00,32.05,32.08,31.99,31.99,5900.0,25.4377,25.4615,25.39,25.39,5900.0
2009-09-04 13:10:00,31.99,32.1,31.99,32.1,2500.0,25.39,25.4774,25.39,25.4774,2500.0
2009-09-04 13:20:00,32.12,32.21,32.12,32.14,5700.0,25.4932,25.5647,25.4932,25.5091,5700.0
2009-09-04 13:30:00,32.14,32.19,32.14,32.17,3700.0,25.5091,25.5488,25.5091,25.5329,3700.0
2009-09-04 13:40:00,32.16,32.22,32.14,32.2,12900.0,25.525,25.5726,25.5091,25.5567,12900.0
2009-09-04 13:50:00,32.2,32.23,32.18,32.21,9400.0,25.5567,25.5805,25.5408,25.5647,9400.0
2009-09-04 14:00:00,32.2,32.21,32.17,32.2,12200.0,25.5567,25.5647,25.5329,25.5567,12200.0
2009-09-04 14:10:00,32.2,32.2,32.19,32.2,4600.0,25.5567,25.5567,25.5488,25.5567,4600.0
2009-09-04 14:20:00,32.2,32.2,32.14,32.16,11000.0,25.5567,25.5567,25.5091,25.525,11000.0
2009-09-04 14:30:00,32.16,32.16,32.08,32.08,5900.0,25.525,25.525,25.4615,25.4615,5900.0
2009-09-04 14:40:00,32.1,32.17,32.1,32.16,3000.0,25.4774,25.5329,25.4774,25.525,3000.0
2009-09-04 14:50:00,32.15,32.2,32.14,32.2,2300.0,25.517,25.5567,25.5091,25.5567,2300.0
2009-09-04 15:00:00,32.19,32.23,32.12,32.12,15900.0,25.5488,25.5805,25.4932,25.4932,15900.0
2009-09-04 15:10:00,32.13,32.21,32.13,32.19,7700.0,25.5012,25.5647,25.5012,25.5488,7700.0
2009-09-04 15:20:00,32.19,32.22,32.16,32.17,10500.0,25.5488,25.5726,25.525,25.5329,10500.0
2009-09-04 15:30:00,32.16,32.19,32.12,32.17,13200.0,25.525,25.5488,25.4932,25.5329,13200.0
2009-09-04 15:40:00,32.18,32.3,32.18,32.28,14100.0,25.5408,25.6361,25.5408,25.6202,14100.0
2009-09-04 15:50:00,32.29,32.33,32.28,32.32,22100.0,25.6282,25.6599,25.6202,25.652,22100.0
2009-09-08 09:30:00,32.73,33.93,32.73,33.58,88100.0,25.9774,26.9298,25.9774,26.652,88100.0
2009-09-08 09:40:00,33.58,33.59,33.24,33.44,24900.0,26.652,26.6599,26.3822,26.5409,24900.0
2009-09-08 09:50:00,33.41,33.46,33.31,33.38,26100.0,26.5171,26.5568,26.4377,26.4933,26100.0
2009-09-08 10:00:00,33.35,33.43,33.2,33.24,30900.0,26.4695,26.533,26.3504,26.3822,30900.0
2009-09-08 10:10:00,33.22,33.38,33.21,33.25,60700.0,26.3663,26.4933,26.3583,26.3901,60700.0
2009-09-08 10:20:00,33.24,33.3,33.21,33.25,29700.0,26.3822,26.4298,26.3583,26.3901,29700.0
2009-09-08 10:30:00,33.29,33.34,33.22,33.29,31400.0,26.4218,26.4615,26.3663,26.4218,31400.0
2009-09-08 10:40:00,33.29,33.36,33.26,33.35,15000.0,26.4218,26.4774,26.398,26.4695,15000.0
2009-09-08 10:50:00,33.35,33.36,33.32,33.34,6600.0,26.4695,26.4774,26.4457,26.4615,6600.0
2009-09-08 11:00:00,33.32,33.34,33.29,33.33,17000.0,26.4457,26.4615,26.4218,26.4536,17000.0
2009-09-08 11:10:00,33.34,33.5,33.34,33.5,45100.0,26.4615,26.5885,26.4615,26.5885,45100.0
2009-09-08 11:20:00,33.47,33.51,33.4,33.4,14200.0,26.5647,26.5965,26.5091,26.5091,14200.0
2009-09-08 11:30:00,33.4,33.41,33.3,33.3,19400.0,26.5091,26.5171,26.4298,26.4298,19400.0
2009-09-08 11:40:00,33.3,33.31,33.25,33.26,22300.0,26.4298,26.4377,26.3901,26.398,22300.0
2009-09-08 11:50:00,33.26,33.31,33.23,33.24,20100.0,26.398,26.4377,26.3742,26.3822,20100.0
2009-09-08 12:00:00,33.25,33.28,33.25,33.26,4300.0,26.3901,26.4139,26.3901,26.398,4300.0
2009-09-08 12:10:00,33.25,33.28,33.25,33.27,7400.0,26.3901,26.4139,26.3901,26.406,7400.0
2009-09-08 12:20:00,33.26,33.27,33.25,33.26,14400.0,26.398,26.406,26.3901,26.398,14400.0
2009-09-08 12:30:00,33.26,33.34,33.25,33.34,14300.0,26.398,26.4615,26.3901,26.4615,14300.0
2009-09-08 12:40:00,33.34,33.34,33.33,33.33,2800.0,26.4615,26.4615,26.4536,26.4536,2800.0
2009-09-08 12:50:00,33.34,33.34,33.29,33.29,2700.0,26.4615,26.4615,26.4218,26.4218,2700.0
2009-09-08 13:00:00,33.31,33.32,33.3,33.31,5400.0,26.4377,26.4457,26.4298,26.4377,5400.0
2009-09-08 13:10:00,33.31,33.31,33.23,33.29,20800.0,26.4377,26.4377,26.3742,26.4218,20800.0
2009-09-08 13:20:00,33.29,33.33,33.28,33.32,16300.0,26.4218,26.4536,26.4139,26.4457,16300.0
2009-09-08 13:30:00,33.33,33.35,33.3,33.35,8500.0,26.4536,26.4695,26.4298,26.4695,8500.0
2009-09-08 13:40:00,33.34,33.37,33.3,33.3,5000.0,26.4615,26.4853,26.4298,26.4298,5000.0
2009-09-08 13:50:00,33.31,33.36,33.3,33.35,5900.0,26.4377,26.4774,26.4298,26.4695,5900.0
2009-09-08 14:00:00,33.35,33.35,33.29,33.31,8600.0,26.4695,26.4695,26.4218,26.4377,8600.0
2009-09-08 14:10:00,33.3,33.36,33.29,33.35,16100.0,26.4298,26.4774,26.4218,26.4695,16100.0
2009-09-08 14:20:00,33.35,33.41,33.33,33.4,17700.0,26.4695,26.5171,26.4536,26.5091,17700.0
2009-09-08 14:30:00,33.4,33.41,33.38,33.4,16300.0,26.5091,26.5171,26.4933,26.5091,16300.0
2009-09-08 14:40:00,33.41,33.41,33.36,33.4,33200.0,26.5171,26.5171,26.4774,26.5091,33200.0
2009-09-08 14:50:00,33.4,33.51,33.37,33.49,48000.0,26.5091,26.5965,26.4853,26.5806,48000.0
2009-09-08 15:00:00,33.5,33.5,33.37,33.37,27900.0,26.5885,26.5885,26.4853,26.4853,27900.0
2009-09-08 15:10:00,33.37,33.4,33.35,33.36,70600.0,26.4853,26.5091,26.4695,26.4774,70600.0
2009-09-08 15:20:00,33.36,33.46,33.35,33.37,49500.0,26.4774,26.5568,26.4695,26.4853,49500.0
2009-09-08 15:30:00,33.37,33.41,33.35,33.41,39700.0,26.4853,26.5171,26.4695,26.5171,39700.0
2009-09-08 15:40:00,33.41,33.46,33.34,33.35,82900.0,26.5171,26.5568,26.4615,26.4695,82900.0
2009-09-08 15:50:00,33.34,33.37,33.21,33.37,169800.0,26.4615,26.4853,26.3583,26.4853,169800.0
2009-09-09 09:30:00,33.4,33.47,33.25,33.3,18100.0,26.5091,26.5647,26.3901,26.4298,18100.0
2009-09-09 09:40:00,33.26,33.7,33.26,33.61,25500.0,26.398,26.7473,26.398,26.6758,25500.0
2009-09-09 09:50:00,33.61,33.71,33.58,33.59,17200.0,26.6758,26.7552,26.652,26.6599,17200.0
2009-09-09 10:00:00,33.59,33.77,33.58,33.62,18400.0,26.6599,26.8028,26.652,26.6838,18400.0
2009-09-09 10:10:00,33.58,33.67,33.51,33.65,9000.0,26.652,26.7234,26.5965,26.7076,9000.0
2009-09-09 10:20:00,33.67,33.68,33.57,33.68,13500.0,26.7234,26.7314,26.6441,26.7314,13500.0
2009-09-09 10:30:00,33.68,33.81,33.65,33.7,26100.0,26.7314,26.8346,26.7076,26.7473,26100.0
2009-09-09 10:40:00,33.71,33.8,33.66,33.69,17200.0,26.7552,26.8266,26.7155,26.7393,17200.0
2009-09-09 10:50:00,33.68,33.79,33.65,33.78,8000.0,26.7314,26.8187,26.7076,26.8107,8000.0
2009-09-09 11:00:00,33.79,33.92,33.78,33.84,24200.0,26.8187,26.9219,26.8107,26.8584,24200.0
2009-09-09 11:10:00,33.82,33.94,33.82,33.93,12800.0,26.8425,26.9377,26.8425,26.9298,12800.0
2009-09-09 11:20:00,33.93,34.06,33.92,34.03,25600.0,26.9298,27.033,26.9219,27.0092,25600.0
2009-09-09 11:30:00,34.04,34.14,34.0,34.11,32100.0,27.0171,27.0965,26.9854,27.0727,32100.0
2009-09-09 11:40:00,34.06,34.1,33.97,33.98,21800.0,27.033,27.0647,26.9615,26.9695,21800.0
2009-09-09 11:50:00,33.98,34.0,33.97,33.99,8500.0,26.9695,26.9854,26.9615,26.9774,8500.0
2009-09-09 12:00:00,33.99,34.01,33.97,34.01,12200.0,26.9774,26.9933,26.9615,26.9933,12200.0
2009-09-09 12:10:00,34.01,34.09,34.01,34.09,9600.0,26.9933,27.0568,26.9933,27.0568,9600.0
2009-09-09 12:20:00,34.09,34.1,34.07,34.08,6800.0,27.0568,27.0647,27.0409,27.0489,6800.0
2009-09-09 12:30:00,34.08,34.14,34.07,34.13,9700.0,27.0489,27.0965,27.0409,27.0885,9700.0
2009-09-09 12:40:00,34.12,34.16,34.08,34.15,15000.0,27.0806,27.1124,27.0489,27.1044,15000.0
2009-09-09 12:50:00,34.15,34.25,34.13,34.25,17700.0,27.1044,27.1838,27.0885,27.1838,17700.0
2009-09-09 13:00:00,34.24,34.24,34.12,34.17,22600.0,27.1758,27.1758,27.0806,27.1203,22600.0
2009-09-09 13:10:00,34.18,34.25,34.12,34.2,13600.0,27.1282,27.1838,27.0806,27.1441,13600.0
2009-09-09 13:20:00,34.21,34.23,34.1,34.17,10600.0,27.152,27.1679,27.0647,27.1203,10600.0
2009-09-09 13:30:00,34.16,34.17,34.09,34.13,10700.0,27.1124,27.1203,27.0568,27.0885,10700.0
2009-09-09 13:40:00,34.14,34.16,34.11,34.16,13300.0,27.0965,27.1124,27.0727,27.1124,13300.0
2009-09-09 13:50:00,34.14,34.26,34.14,34.22,24300.0,27.0965,27.1917,27.0965,27.16,24300.0
2009-09-09 14:00:00,34.22,34.23,34.14,34.15,22000.0,27.16,27.1679,27.0965,27.1044,22000.0
2009-09-09 14:10:00,34.16,34.19,34.14,34.16,55100.0,27.1124,27.1362,27.0965,27.1124,55100.0
2009-09-09 14:20:00,34.15,34.19,34.12,34.14,53800.0,27.1044,27.1362,27.0806,27.0965,53800.0
2009-09-09 14:30:00,34.13,34.21,34.13,34.21,25200.0,27.0885,27.152,27.0885,27.152,25200.0
2009-09-09 14:40:00,34.2,34.21,34.13,34.14,40200.0,27.1441,27.152,27.0885,27.0965,40200.0
2009-09-09 14:50:00,34.13,34.13,34.04,34.09,33100.0,27.0885,27.0885,27.0171,27.0568,33100.0
2009-09-09 15:00:00,34.09,34.17,34.09,34.17,19700.0,27.0568,27.1203,27.0568,27.1203,19700.0
2009-09-09 15:10:00,34.17,34.25,34.16,34.21,25300.0,27.1203,27.1838,27.1124,27.152,25300.0
2009-09-09 15:20:00,34.21,34.26,34.18,34.22,30800.0,27.152,27.1917,27.1282,27.16,30800.0
2009-09-09 15:30:00,34.22,34.24,34.1,34.18,28500.0,27.16,27.1758,27.0647,27.1282,28500.0
2009-09-09 15:40:00,34.19,34.32,34.18,34.3,70600.0,27.1362,27.2393,27.1282,27.2235,70600.0
2009-09-09 15:50:00,34.32,34.32,34.19,34.23,39500.0,27.2393,27.2393,27.1362,27.1679,39500.0
2009-09-10 09:30:00,34.1,34.19,33.89,33.92,12800.0,27.0647,27.1362,26.8981,26.9219,12800.0
2009-09-10 09:40:00,33.93,34.03,33.46,33.56,26400.0,26.9298,27.0092,26.5568,26.6361,26400.0
2009-09-10 09:50:00,33.56,33.76,33.53,33.64,15600.0,26.6361,26.7949,26.6123,26.6996,15600.0
2009-09-10 10:00:00,33.64,33.78,33.64,33.75,16500.0,26.6996,26.8107,26.6996,26.7869,16500.0
2009-09-10 10:10:00,33.75,33.91,33.74,33.87,14500.0,26.7869,26.9139,26.779,26.8822,14500.0
2009-09-10 10:20:00,33.86,34.06,33.8,33.99,37700.0,26.8742,27.033,26.8266,26.9774,37700.0
2009-09-10 10:30:00,33.99,34.14,33.96,34.14,17000.0,26.9774,27.0965,26.9536,27.0965,17000.0
2009-09-10 10:40:00,34.17,34.17,34.0,34.02,9700.0,27.1203,27.1203,26.9854,27.0012,9700.0
2009-09-10 10:50:00,34.03,34.2,34.03,34.11,15600.0,27.0092,27.1441,27.0092,27.0727,15600.0
2009-09-10 11:00:00,34.1,34.22,34.04,34.18,23300.0,27.0647,27.16,27.0171,27.1282,23300.0
2009-09-10 11:10:00,34.19,34.19,34.07,34.08,13100.0,27.1362,27.1362,27.0409,27.0489,13100.0
2009-09-10 11:20:00,34.09,34.15,34.05,34.09,19800.0,27.0568,27.1044,27.025,27.0568,19800.0
2009-09-10 11:30:00,34.08,34.17,34.07,34.13,21100.0,27.0489,27.1203,27.0409,27.0885,21100.0
2009-09-10 11:40:00,34.14,34.15,34.06,34.08,26500.0,27.0965,27.1044,27.033,27.0489,26500.0
2009-09-10 11:50:00,34.07,34.14,34.01,34.02,28600.0,27.0409,27.0965,26.9933,27.0012,28600.0
2009-09-10 12:00:00,34.02,34.08,33.95,34.0,32500.0,27.0012,27.0489,26.9457,26.9854,32500.0
2009-09-10 12:10:00,34.02,34.02,33.93,33.98,17600.0,27.0012,27.0012,26.9298,26.9695,17600.0
2009-09-10 12:20:00,33.99,34.0,33.92,33.92,18900.0,26.9774,26.9854,26.9219,26.9219,18900.0
2009-09-10 12:30:00,33.92,34.0,33.92,33.95,22900.0,26.9219,26.9854,26.9219,26.9457,22900.0
2009-09-10 12:40:00,33.95,33.97,33.9,33.92,24700.0,26.9457,26.9615,26.906,26.9219,24700.0
2009-09-10 12:50:00,33.92,33.96,33.9,33.9,9500.0,26.9219,26.9536,26.906,26.906,9500.0
2009-09-10 13:00:00,33.89,34.02,33.88,33.99,13800.0,26.8981,27.0012,26.8901,26.9774,13800.0
2009-09-10 13:10:00,33.99,34.02,33.93,33.96,16600.0,26.9774,27.0012,26.9298,26.9536,16600.0
2009-09-10 13:20:00,33.95,33.98,33.9,33.9,10600.0,26.9457,26.9695,26.906,26.906,10600.0
2009-09-10 13:30:00,33.89,33.91,33.85,33.87,18800.0,26.8981,26.9139,26.8663,26.8822,18800.0
2009-09-10 13:40:00,33.86,33.96,33.86,33.94,14300.0,26.8742,26.9536,26.8742,26.9377,14300.0
2009-09-10 13:50:00,33.95,34.01,33.94,34.0,8100.0,26.9457,26.9933,26.9377,26.9854,8100.0
2009-09-10 14:00:00,34.0,34.08,33.99,34.0,12800.0,26.9854,27.0489,26.9774,26.9854,12800.0
2009-09-10 14:10:00,34.01,34.05,33.98,34.04,6500.0,26.9933,27.025,26.9695,27.0171,6500.0
2009-09-10 14:20:00,34.04,34.05,34.0,34.0,18200.0,27.0171,27.025,26.9854,26.9854,18200.0
2009-09-10 14:30:00,34.03,34.12,34.02,34.12,6200.0,27.0092,27.0806,27.0012,27.0806,6200.0
2009-09-10 14:40:00,34.12,34.14,34.11,34.11,6900.0,27.0806,27.0965,27.0727,27.0727,6900.0
2009-09-10 14:50:00,34.11,34.14,34.1,34.11,5000.0,27.0727,27.0965,27.0647,27.0727,5000.0
2009-09-10 15:00:00,34.12,34.12,33.99,34.01,16000.0,27.0806,27.0806,26.9774,26.9933,16000.0
2009-09-10 15:10:00,34.02,34.02,33.93,33.96,15700.0,27.0012,27.0012,26.9298,26.9536,15700.0
2009-09-10 15:20:00,33.96,34.06,33.96,34.05,15800.0,26.9536,27.033,26.9536,27.025,15800.0
2009-09-10 15:30:00,34.06,34.07,33.99,34.03,23600.0,27.033,27.0409,26.9774,27.0092,23600.0
2009-09-10 15:40:00,34.05,34.16,34.05,34.14,19300.0,27.025,27.1124,27.025,27.0965,19300.0
2009-09-10 15:50:00,34.14,34.22,34.14,34.15,33100.0,27.0965,27.16,27.0965,27.1044,33100.0
2009-09-11 09:30:00,34.24,34.26,33.92,34.19,17000.0,27.2764,27.2923,27.0215,27.2366,17000.0
2009-09-11 09:40:00,34.19,34.2,33.86,33.96,21800.0,27.2366,27.2445,26.9737,27.0534,21800.0
2009-09-11 09:50:00,33.97,33.99,33.65,33.76,45600.0,27.0613,27.0773,26.8064,26.894,45600.0
2009-09-11 10:00:00,33.75,33.8,33.5,33.61,40700.0,26.8861,26.9259,26.6869,26.7745,40700.0
2009-09-11 10:10:00,33.63,33.7,33.55,33.69,20400.0,26.7905,26.8462,26.7267,26.8383,20400.0
2009-09-11 10:20:00,33.7,33.7,33.57,33.57,17500.0,26.8462,26.8462,26.7427,26.7427,17500.0
2009-09-11 10:30:00,33.61,33.79,33.61,33.74,17300.0,26.7745,26.9179,26.7745,26.8781,17300.0
2009-09-11 10:40:00,33.75,33.8,33.69,33.79,34100.0,26.8861,26.9259,26.8383,26.9179,34100.0
2009-09-11 10:50:00,33.8,33.91,33.75,33.86,22800.0,26.9259,27.0135,26.8861,26.9737,22800.0
2009-09-11 11:00:00,33.85,33.87,33.79,33.82,11600.0,26.9657,26.9817,26.9179,26.9418,11600.0
2009-09-11 11:10:00,33.81,33.82,33.6,33.66,15700.0,26.9339,26.9418,26.7666,26.8144,15700.0
2009-09-11 11:20:00,33.65,33.65,33.5,33.51,12800.0,26.8064,26.8064,26.6869,26.6949,12800.0
2009-09-11 11:30:00,33.51,33.54,33.45,33.47,8600.0,26.6949,26.7188,26.6471,26.663,8600.0
2009-09-11 11:40:00,33.49,33.5,33.3,33.3,8500.0,26.6789,26.6869,26.5276,26.5276,8500.0
2009-09-11 11:50:00,33.28,33.41,33.27,33.41,9300.0,26.5116,26.6152,26.5037,26.6152,9300.0
2009-09-11 12:00:00,33.4,33.44,33.4,33.41,14000.0,26.6072,26.6391,26.6072,26.6152,14000.0
2009-09-11 12:10:00,33.42,33.42,33.37,33.39,19400.0,26.6232,26.6232,26.5833,26.5993,19400.0
2009-09-11 12:20:00,33.39,33.4,33.31,33.32,15000.0,26.5993,26.6072,26.5355,26.5435,15000.0
2009-09-11 12:30:00,33.33,33.35,33.21,33.25,8100.0,26.5515,26.5674,26.4559,26.4877,8100.0
2009-09-11 12:40:00,33.25,33.31,33.21,33.3,6100.0,26.4877,26.5355,26.4559,26.5276,6100.0
2009-09-11 12:50:00,33.3,33.37,33.3,33.36,5400.0,26.5276,26.5833,26.5276,26.5754,5400.0
2009-09-11 13:00:00,33.37,33.39,33.34,33.36,6400.0,26.5833,26.5993,26.5594,26.5754,6400.0
2009-09-11 13:10:00,33.36,33.46,33.35,33.42,12400.0,26.5754,26.655,26.5674,26.6232,12400.0
2009-09-11 13:20:00,33.4,33.4,33.23,33.24,8400.0,26.6072,26.6072,26.4718,26.4798,8400.0
2009-09-11 13:30:00,33.24,33.29,33.22,33.22,7500.0,26.4798,26.5196,26.4639,26.4639,7500.0
2009-09-11 13:40:00,33.22,33.28,33.18,33.25,16800.0,26.4639,26.5116,26.432,26.4877,16800.0
2009-09-11 13:50:00,33.26,33.33,33.17,33.18,13700.0,26.4957,26.5515,26.424,26.432,13700.0
2009-09-11 14:00:00,33.19,33.32,33.17,33.24,19800.0,26.44,26.5435,26.424,26.4798,19800.0
2009-09-11 14:10:00,33.24,33.26,33.16,33.26,8200.0,26.4798,26.4957,26.4161,26.4957,8200.0
2009-09-11 14:20:00,33.26,33.41,33.26,33.41,19800.0,26.4957,26.6152,26.4957,26.6152,19800.0
2009-09-11 14:30:00,33.42,33.46,33.41,33.46,7200.0,26.6232,26.655,26.6152,26.655,7200.0
2009-09-11 14:40:00,33.47,33.59,33.46,33.53,22500.0,26.663,26.7586,26.655,26.7108,22500.0
2009-09-11 14:50:00,33.53,33.55,33.49,33.5,6900.0,26.7108,26.7267,26.6789,26.6869,6900.0
2009-09-11 15:00:00,33.51,33.58,33.51,33.57,7800.0,26.6949,26.7506,26.6949,26.7427,7800.0
2009-09-11 15:10:00,33.58,33.66,33.57,33.65,16000.0,26.7506,26.8144,26.7427,26.8064,16000.0
2009-09-11 15:20:00,33.64,33.74,33.63,33.74,17800.0,26.7984,26.8781,26.7905,26.8781,17800.0
2009-09-11 15:30:00,33.74,33.76,33.72,33.73,18100.0,26.8781,26.894,26.8622,26.8701,18100.0
2009-09-11 15:40:00,33.75,33.81,33.75,33.8,27300.0,26.8861,26.9339,26.8861,26.9259,27300.0
2009-09-11 15:50:00,33.79,33.81,33.73,33.76,23500.0,26.9179,26.9339,26.8701,26.894,23500.0
2009-09-14 09:30:00,33.44,33.64,33.35,33.63,15400.0,26.6391,26.7984,26.5674,26.7905,15400.0
2009-09-14 09:40:00,33.6,33.98,33.6,33.89,17900.0,26.7666,27.0693,26.7666,26.9976,17900.0
2009-09-14 09:50:00,33.85,34.02,33.83,34.0,16200.0,26.9657,27.1011,26.9498,27.0852,16200.0
2009-09-14 10:00:00,34.01,34.01,33.83,33.91,20300.0,27.0932,27.0932,26.9498,27.0135,20300.0
2009-09-14 10:10:00,33.89,33.89,33.74,33.8,15000.0,26.9976,26.9976,26.8781,26.9259,15000.0
2009-09-14 10:20:00,33.81,33.88,33.77,33.8,8900.0,26.9339,26.9896,26.902,26.9259,8900.0
2009-09-14 10:30:00,33.83,33.86,33.73,33.84,9700.0,26.9498,26.9737,26.8701,26.9578,9700.0
2009-09-14 10:40:00,33.83,33.9,33.83,33.88,12800.0,26.9498,27.0056,26.9498,26.9896,12800.0
2009-09-14 10:50:00,33.87,33.88,33.82,33.86,8600.0,26.9817,26.9896,26.9418,26.9737,8600.0
2009-09-14 11:00:00,33.86,33.87,33.81,33.86,7400.0,26.9737,26.9817,26.9339,26.9737,7400.0
2009-09-14 11:10:00,33.87,33.89,33.84,33.89,8500.0,26.9817,26.9976,26.9578,26.9976,8500.0
2009-09-14 11:20:00,33.87,33.9,33.77,33.79,10200.0,26.9817,27.0056,26.902,26.9179,10200.0
2009-09-14 11:30:00,33.81,33.86,33.78,33.79,3500.0,26.9339,26.9737,26.91,26.9179,3500.0
2009-09-14 11:40:00,33.79,33.79,33.75,33.77,4700.0,26.9179,26.9179,26.8861,26.902,4700.0
2009-09-14 11:50:00,33.78,33.83,33.77,33.8,4900.0,26.91,26.9498,26.902,26.9259,4900.0
2009-09-14 12:00:00,33.79,33.8,33.78,33.78,3000.0,26.9179,26.9259,26.91,26.91,3000.0
2009-09-14 12:10:00,33.78,33.8,33.78,33.78,1600.0,26.91,26.9259,26.91,26.91,1600.0
2009-09-14 12:20:00,33.79,33.82,33.79,33.81,5600.0,26.9179,26.9418,26.9179,26.9339,5600.0
2009-09-14 12:30:00,33.81,33.82,33.78,33.81,8900.0,26.9339,26.9418,26.91,26.9339,8900.0
2009-09-14 12:40:00,33.81,33.85,33.81,33.82,2700.0,26.9339,26.9657,26.9339,26.9418,2700.0
2009-09-14 12:50:00,33.83,33.86,33.82,33.86,4600.0,26.9498,26.9737,26.9418,26.9737,4600.0
2009-09-14 13:00:00,33.85,33.86,33.81,33.84,4200.0,26.9657,26.9737,26.9339,26.9578,4200.0
2009-09-14 13:10:00,33.85,33.85,33.8,33.8,4800.0,26.9657,26.9657,26.9259,26.9259,4800.0
2009-09-14 13:20:00,33.8,33.83,33.79,33.8,15300.0,26.9259,26.9498,26.9179,26.9259,15300.0
2009-09-14 13:30:00,33.8,33.83,33.79,33.81,14700.0,26.9259,26.9498,26.9179,26.9339,14700.0
2009-09-14 13:40:00,33.83,33.83,33.79,33.8,10600.0,26.9498,26.9498,26.9179,26.9259,10600.0
2009-09-14 13:50:00,33.8,33.84,33.77,33.82,20800.0,26.9259,26.9578,26.902,26.9418,20800.0
2009-09-14 14:00:00,33.83,33.83,33.8,33.8,9300.0,26.9498,26.9498,26.9259,26.9259,9300.0
2009-09-14 14:10:00,33.8,33.82,33.79,33.81,7100.0,26.9259,26.9418,26.9179,26.9339,7100.0
2009-09-14 14:20:00,33.81,33.98,33.81,33.98,10400.0,26.9339,27.0693,26.9339,27.0693,10400.0
2009-09-14 14:30:00,33.99,34.05,33.99,34.05,10100.0,27.0773,27.125,27.0773,27.125,10100.0
2009-09-14 14:40:00,34.05,34.09,34.04,34.07,7400.0,27.125,27.1569,27.1171,27.141,7400.0
2009-09-14 14:50:00,34.07,34.13,34.05,34.1,11300.0,27.141,27.1888,27.125,27.1649,11300.0
2009-09-14 15:00:00,34.11,34.11,34.05,34.06,27000.0,27.1728,27.1728,27.125,27.133,27000.0
2009-09-14 15:10:00,34.07,34.08,33.99,34.0,12000.0,27.141,27.1489,27.0773,27.0852,12000.0
2009-09-14 15:20:00,34.0,34.02,33.94,33.94,14500.0,27.0852,27.1011,27.0374,27.0374,14500.0
2009-09-14 15:30:00,33.94,34.02,33.94,33.98,18500.0,27.0374,27.1011,27.0374,27.0693,18500.0
2009-09-14 15:40:00,33.98,34.1,33.98,34.1,20200.0,27.0693,27.1649,27.0693,27.1649,20200.0
2009-09-14 15:50:00,34.11,34.18,34.1,34.16,44100.0,27.1728,27.2286,27.1649,27.2127,44100.0
2009-09-15 09:30:00,34.02,34.52,33.98,34.49,30500.0,27.1011,27.4995,27.0693,27.4756,30500.0
2009-09-15 09:40:00,34.49,34.65,34.45,34.45,16100.0,27.4756,27.603,27.4437,27.4437,16100.0
2009-09-15 09:50:00,34.45,34.45,34.23,34.38,31700.0,27.4437,27.4437,27.2684,27.3879,31700.0
2009-09-15 10:00:00,34.38,34.54,34.18,34.54,31500.0,27.3879,27.5154,27.2286,27.5154,31500.0
2009-09-15 10:10:00,34.55,34.56,34.32,34.35,14100.0,27.5234,27.5313,27.3401,27.364,14100.0
2009-09-15 10:20:00,34.34,34.41,34.24,34.3,39100.0,27.3561,27.4118,27.2764,27.3242,39100.0
2009-09-15 10:30:00,34.3,34.33,34.21,34.23,31300.0,27.3242,27.3481,27.2525,27.2684,31300.0
2009-09-15 10:40:00,34.21,34.24,34.15,34.19,20900.0,27.2525,27.2764,27.2047,27.2366,20900.0
2009-09-15 10:50:00,34.19,34.28,34.12,34.28,25500.0,27.2366,27.3083,27.1808,27.3083,25500.0
2009-09-15 11:00:00,34.31,34.32,34.11,34.11,36200.0,27.3322,27.3401,27.1728,27.1728,36200.0
2009-09-15 11:10:00,34.1,34.15,34.05,34.12,20700.0,27.1649,27.2047,27.125,27.1808,20700.0
2009-09-15 11:20:00,34.12,34.16,34.1,34.12,13500.0,27.1808,27.2127,27.1649,27.1808,13500.0
2009-09-15 11:30:00,34.14,34.21,34.1,34.14,26900.0,27.1967,27.2525,27.1649,27.1967,26900.0
2009-09-15 11:40:00,34.15,34.16,34.1,34.15,24000.0,27.2047,27.2127,27.1649,27.2047,24000.0
2009-09-15 11:50:00,34.16,34.35,34.09,34.34,29400.0,27.2127,27.364,27.1569,27.3561,29400.0
2009-09-15 12:00:00,34.34,34.4,34.29,34.36,20700.0,27.3561,27.4039,27.3162,27.372,20700.0
2009-09-15 12:10:00,34.38,34.46,34.38,34.46,8600.0,27.3879,27.4517,27.3879,27.4517,8600.0
2009-09-15 12:20:00,34.46,34.57,34.46,34.57,7000.0,27.4517,27.5393,27.4517,27.5393,7000.0
2009-09-15 12:30:00,34.57,34.57,34.52,34.53,12300.0,27.5393,27.5393,27.4995,27.5074,12300.0
2009-09-15 12:40:00,34.53,34.61,34.52,34.6,8200.0,27.5074,27.5712,27.4995,27.5632,8200.0
2009-09-15 12:50:00,34.62,34.73,34.62,34.71,15400.0,27.5791,27.6668,27.5791,27.6508,15400.0
2009-09-15 13:00:00,34.71,34.83,34.71,34.83,7600.0,27.6508,27.7464,27.6508,27.7464,7600.0
2009-09-15 13:10:00,34.82,34.89,34.82,34.83,9700.0,27.7384,27.7942,27.7384,27.7464,9700.0
2009-09-15 13:20:00,34.81,34.88,34.81,34.88,8500.0,27.7305,27.7862,27.7305,27.7862,8500.0
2009-09-15 13:30:00,34.87,34.95,34.87,34.95,5900.0,27.7783,27.842,27.7783,27.842,5900.0
2009-09-15 13:40:00,34.95,34.99,34.95,34.99,5900.0,27.842,27.8739,27.842,27.8739,5900.0
2009-09-15 13:50:00,34.98,34.99,34.9,34.92,16100.0,27.8659,27.8739,27.8022,27.8181,16100.0
2009-09-15 14:00:00,34.93,34.94,34.87,34.9,17600.0,27.8261,27.834,27.7783,27.8022,17600.0
2009-09-15 14:10:00,34.9,34.94,34.84,34.94,13500.0,27.8022,27.834,27.7544,27.834,13500.0
2009-09-15 14:20:00,34.94,34.95,34.93,34.94,10700.0,27.834,27.842,27.8261,27.834,10700.0
2009-09-15 14:30:00,34.93,34.95,34.87,34.89,11900.0,27.8261,27.842,27.7783,27.7942,11900.0
2009-09-15 14:40:00,34.89,34.92,34.87,34.89,5500.0,27.7942,27.8181,27.7783,27.7942,5500.0
2009-09-15 14:50:00,34.9,34.94,34.89,34.9,17600.0,27.8022,27.834,27.7942,27.8022,17600.0
2009-09-15 15:00:00,34.92,34.93,34.84,34.91,21700.0,27.8181,27.8261,27.7544,27.8101,21700.0
2009-09-15 15:10:00,34.91,34.93,34.87,34.92,15900.0,27.8101,27.8261,27.7783,27.8181,15900.0
2009-09-15 15:20:00,34.92,34.95,34.88,34.91,28700.0,27.8181,27.842,27.7862,27.8101,28700.0
2009-09-15 15:30:00,34.92,34.92,34.83,34.87,16600.0,27.8181,27.8181,27.7464,27.7783,16600.0
2009-09-15 15:40:00,34.87,34.87,34.78,34.81,25200.0,27.7783,27.7783,27.7066,27.7305,25200.0
2009-09-15 15:50:00,34.8,34.8,34.69,34.72,118200.0,27.7225,27.7225,27.6349,27.6588,118200.0
2009-09-16 09:30:00,34.94,35.0,34.52,34.67,24700.0,27.834,27.8818,27.4995,27.619,24700.0
2009-09-16 09:40:00,34.69,34.75,34.59,34.72,12500.0,27.6349,27.6827,27.5552,27.6588,12500.0
2009-09-16 09:50:00,34.74,34.78,34.68,34.7,13500.0,27.6747,27.7066,27.6269,27.6429,13500.0
2009-09-16 10:00:00,34.71,34.73,34.66,34.67,13100.0,27.6508,27.6668,27.611,27.619,13100.0
2009-09-16 10:10:00,34.68,34.82,34.65,34.76,11800.0,27.6269,27.7384,27.603,27.6907,11800.0
2009-09-16 10:20:00,34.74,34.76,34.6,34.73,26600.0,27.6747,27.6907,27.5632,27.6668,26600.0
2009-09-16 10:30:00,34.73,34.85,34.73,34.76,15900.0,27.6668,27.7623,27.6668,27.6907,15900.0
2009-09-16 10:40:00,34.76,34.91,34.76,34.83,13200.0,27.6907,27.8101,27.6907,27.7464,13200.0
2009-09-16 10:50:00,34.82,34.88,34.8,34.83,10600.0,27.7384,27.7862,27.7225,27.7464,10600.0
2009-09-16 11:00:00,34.81,34.86,34.78,34.82,7900.0,27.7305,27.7703,27.7066,27.7384,7900.0
2009-09-16 11:10:00,34.83,34.9,34.83,34.89,4300.0,27.7464,27.8022,27.7464,27.7942,4300.0
2009-09-16 11:20:00,34.89,34.9,34.85,34.9,5200.0,27.7942,27.8022,27.7623,27.8022,5200.0
2009-09-16 11:30:00,34.9,34.91,34.89,34.9,7700.0,27.8022,27.8101,27.7942,27.8022,7700.0
2009-09-16 11:40:00,34.91,35.0,34.91,34.98,6300.0,27.8101,27.8818,27.8101,27.8659,6300.0
2009-09-16 11:50:00,34.96,35.0,34.94,35.0,3800.0,27.85,27.8818,27.834,27.8818,3800.0
2009-09-16 12:00:00,35.0,35.08,34.96,35.06,26600.0,27.8818,27.9456,27.85,27.9296,26600.0
2009-09-16 12:10:00,35.03,35.04,34.97,35.04,7600.0,27.9057,27.9137,27.8579,27.9137,7600.0
2009-09-16 12:20:00,35.05,35.1,35.05,35.05,4400.0,27.9217,27.9615,27.9217,27.9217,4400.0
2009-09-16 12:30:00,35.05,35.12,35.03,35.12,4900.0,27.9217,27.9774,27.9057,27.9774,4900.0
2009-09-16 12:40:00,35.13,35.17,35.11,35.16,2500.0,27.9854,28.0173,27.9695,28.0093,2500.0
2009-09-16 12:50:00,35.15,35.16,35.1,35.1,1900.0,28.0013,28.0093,27.9615,27.9615,1900.0
2009-09-16 13:00:00,35.1,35.11,34.92,34.95,21200.0,27.9615,27.9695,27.8181,27.842,21200.0
2009-09-16 13:10:00,34.97,35.08,34.93,35.06,4300.0,27.8579,27.9456,27.8261,27.9296,4300.0
2009-09-16 13:20:00,35.08,35.16,35.08,35.14,6000.0,27.9456,28.0093,27.9456,27.9934,6000.0
2009-09-16 13:30:00,35.16,35.18,35.11,35.12,4500.0,28.0093,28.0252,27.9695,27.9774,4500.0
2009-09-16 13:40:00,35.13,35.16,35.06,35.09,6500.0,27.9854,28.0093,27.9296,27.9535,6500.0
2009-09-16 13:50:00,35.07,35.1,35.06,35.08,10700.0,27.9376,27.9615,27.9296,27.9456,10700.0
2009-09-16 14:00:00,35.08,35.18,35.08,35.16,8300.0,27.9456,28.0252,27.9456,28.0093,8300.0
2009-09-16 14:10:00,35.16,35.22,35.15,35.2,6600.0,28.0093,28.0571,28.0013,28.0412,6600.0
2009-09-16 14:20:00,35.2,35.23,35.14,35.2,11100.0,28.0412,28.0651,27.9934,28.0412,11100.0
2009-09-16 14:30:00,35.21,35.23,35.2,35.22,4700.0,28.0491,28.0651,28.0412,28.0571,4700.0
2009-09-16 14:40:00,35.21,35.22,35.14,35.19,15000.0,28.0491,28.0571,27.9934,28.0332,15000.0
2009-09-16 14:50:00,35.17,35.22,35.16,35.17,16100.0,28.0173,28.0571,28.0093,28.0173,16100.0
2009-09-16 15:00:00,35.16,35.21,35.1,35.12,41700.0,28.0093,28.0491,27.9615,27.9774,41700.0
2009-09-16 15:10:00,35.11,35.15,35.05,35.07,14000.0,27.9695,28.0013,27.9217,27.9376,14000.0
2009-09-16 15:20:00,35.1,35.12,35.09,35.11,3900.0,27.9615,27.9774,27.9535,27.9695,3900.0
2009-09-16 15:30:00,35.11,35.14,35.05,35.09,14600.0,27.9695,27.9934,27.9217,27.9535,14600.0
2009-09-16 15:40:00,35.1,35.15,35.1,35.15,11700.0,27.9615,28.0013,27.9615,28.0013,11700.0
2009-09-16 15:50:00,35.15,35.18,35.07,35.15,72500.0,28.0013,28.0252,27.9376,28.0013,72500.0
2009-09-17 09:30:00,34.95,35.18,34.9,34.91,26100.0,27.842,28.0252,27.8022,27.8101,26100.0
2009-09-17 09:40:00,34.91,35.0,34.82,34.92,13200.0,27.8101,27.8818,27.7384,27.8181,13200.0
2009-09-17 09:50:00,34.94,35.16,34.93,35.1,9100.0,27.834,28.0093,27.8261,27.9615,9100.0
2009-09-17 10:00:00,35.13,35.24,34.99,35.14,25800.0,27.9854,28.073,27.8739,27.9934,25800.0
2009-09-17 10:10:00,35.15,35.21,34.85,34.85,28500.0,28.0013,28.0491,27.7623,27.7623,28500.0
2009-09-17 10:20:00,34.86,34.94,34.7,34.73,14400.0,27.7703,27.834,27.6429,27.6668,14400.0
2009-09-17 10:30:00,34.75,34.87,34.74,34.85,13100.0,27.6827,27.7783,27.6747,27.7623,13100.0
2009-09-17 10:40:00,34.85,34.99,34.85,34.94,4000.0,27.7623,27.8739,27.7623,27.834,4000.0
2009-09-17 10:50:00,34.96,35.02,34.9,34.95,4900.0,27.85,27.8978,27.8022,27.842,4900.0
2009-09-17 11:00:00,34.94,34.95,34.8,34.83,8600.0,27.834,27.842,27.7225,27.7464,8600.0
2009-09-17 11:10:00,34.85,34.93,34.83,34.93,3000.0,27.7623,27.8261,27.7464,27.8261,3000.0
2009-09-17 11:20:00,34.93,35.01,34.92,34.98,5700.0,27.8261,27.8898,27.8181,27.8659,5700.0
2009-09-17 11:30:00,34.98,35.0,34.94,34.96,6700.0,27.8659,27.8818,27.834,27.85,6700.0
2009-09-17 11:40:00,34.94,35.03,34.94,35.0,2700.0,27.834,27.9057,27.834,27.8818,2700.0
2009-09-17 11:50:00,34.98,35.01,34.92,35.01,3000.0,27.8659,27.8898,27.8181,27.8898,3000.0
2009-09-17 12:00:00,35.01,35.01,34.87,34.89,5400.0,27.8898,27.8898,27.7783,27.7942,5400.0
2009-09-17 12:10:00,34.86,34.86,34.75,34.75,6800.0,27.7703,27.7703,27.6827,27.6827,6800.0
2009-09-17 12:20:00,34.75,34.92,34.74,34.92,3000.0,27.6827,27.8181,27.6747,27.8181,3000.0
2009-09-17 12:30:00,34.91,34.91,34.8,34.83,3500.0,27.8101,27.8101,27.7225,27.7464,3500.0
2009-09-17 12:40:00,34.82,34.82,34.63,34.67,9000.0,27.7384,27.7384,27.5871,27.619,9000.0
2009-09-17 12:50:00,34.68,34.75,34.68,34.68,4300.0,27.6269,27.6827,27.6269,27.6269,4300.0
2009-09-17 13:00:00,34.65,34.73,34.65,34.72,5000.0,27.603,27.6668,27.603,27.6588,5000.0
2009-09-17 13:10:00,34.74,34.79,34.7,34.7,3500.0,27.6747,27.7146,27.6429,27.6429,3500.0
2009-09-17 13:20:00,34.7,34.7,34.54,34.62,6000.0,27.6429,27.6429,27.5154,27.5791,6000.0
2009-09-17 13:30:00,34.62,34.68,34.59,34.67,4500.0,27.5791,27.6269,27.5552,27.619,4500.0
2009-09-17 13:40:00,34.67,34.76,34.63,34.76,6100.0,27.619,27.6907,27.5871,27.6907,6100.0
2009-09-17 13:50:00,34.77,34.84,34.77,34.83,4600.0,27.6986,27.7544,27.6986,27.7464,4600.0
2009-09-17 14:00:00,34.83,34.83,34.76,34.76,7200.0,27.7464,27.7464,27.6907,27.6907,7200.0
2009-09-17 14:10:00,34.78,34.78,34.72,34.72,7400.0,27.7066,27.7066,27.6588,27.6588,7400.0
2009-09-17 14:20:00,34.72,34.78,34.72,34.78,8800.0,27.6588,27.7066,27.6588,27.7066,8800.0
2009-09-17 14:30:00,34.79,34.87,34.79,34.84,2900.0,27.7146,27.7783,27.7146,27.7544,2900.0
2009-09-17 14:40:00,34.85,34.89,34.78,34.84,17000.0,27.7623,27.7942,27.7066,27.7544,17000.0
2009-09-17 14:50:00,34.86,34.87,34.81,34.84,12000.0,27.7703,27.7783,27.7305,27.7544,12000.0
2009-09-17 15:00:00,34.86,34.9,34.83,34.85,41700.0,27.7703,27.8022,27.7464,27.7623,41700.0
2009-09-17 15:10:00,34.85,34.87,34.79,34.83,41200.0,27.7623,27.7783,27.7146,27.7464,41200.0
2009-09-17 15:20:00,34.84,34.91,34.8,34.89,59900.0,27.7544,27.8101,27.7225,27.7942,59900.0
2009-09-17 15:30:00,34.86,34.86,34.74,34.77,10800.0,27.7703,27.7703,27.6747,27.6986,10800.0
2009-09-17 15:40:00,34.76,34.77,34.65,34.67,19800.0,27.6907,27.6986,27.603,27.619,19800.0
2009-09-17 15:50:00,34.67,34.68,34.59,34.62,44300.0,27.619,27.6269,27.5552,27.5791,44300.0
2009-09-18 09:30:00,34.76,34.96,34.58,34.74,94300.0,27.6907,27.85,27.5473,27.6747,94300.0
2009-09-18 09:40:00,34.68,34.68,34.39,34.51,11100.0,27.6269,27.6269,27.3959,27.4915,11100.0
2009-09-18 09:50:00,34.53,34.55,34.43,34.46,8000.0,27.5074,27.5234,27.4278,27.4517,8000.0
2009-09-18 10:00:00,34.48,34.49,34.37,34.46,9100.0,27.4676,27.4756,27.38,27.4517,9100.0
2009-09-18 10:10:00,34.48,34.56,34.47,34.53,7300.0,27.4676,27.5313,27.4596,27.5074,7300.0
2009-09-18 10:20:00,34.55,34.76,34.55,34.73,7400.0,27.5234,27.6907,27.5234,27.6668,7400.0
2009-09-18 10:30:00,34.75,34.93,34.75,34.86,4900.0,27.6827,27.8261,27.6827,27.7703,4900.0
2009-09-18 10:40:00,34.86,34.9,34.8,34.87,12400.0,27.7703,27.8022,27.7225,27.7783,12400.0
2009-09-18 10:50:00,34.87,34.91,34.86,34.9,6700.0,27.7783,27.8101,27.7703,27.8022,6700.0
2009-09-18 11:00:00,34.9,34.91,34.82,34.83,5600.0,27.8022,27.8101,27.7384,27.7464,5600.0
2009-09-18 11:10:00,34.83,34.9,34.82,34.83,11600.0,27.7464,27.8022,27.7384,27.7464,11600.0
2009-09-18 11:20:00,34.84,34.9,34.81,34.88,8900.0,27.7544,27.8022,27.7305,27.7862,8900.0
2009-09-18 11:30:00,34.85,34.89,34.81,34.86,10100.0,27.7623,27.7942,27.7305,27.7703,10100.0
2009-09-18 11:40:00,34.86,34.96,34.85,34.92,9700.0,27.7703,27.85,27.7623,27.8181,9700.0
2009-09-18 11:50:00,34.91,34.91,34.77,34.79,10900.0,27.8101,27.8101,27.6986,27.7146,10900.0
2009-09-18 12:00:00,34.79,34.79,34.69,34.75,4600.0,27.7146,27.7146,27.6349,27.6827,4600.0
2009-09-18 12:10:00,34.77,34.85,34.75,34.83,9900.0,27.6986,27.7623,27.6827,27.7464,9900.0
2009-09-18 12:20:00,34.83,34.83,34.8,34.8,900.0,27.7464,27.7464,27.7225,27.7225,900.0
2009-09-18 12:30:00,34.8,34.83,34.8,34.82,5600.0,27.7225,27.7464,27.7225,27.7384,5600.0
2009-09-18 12:40:00,34.83,34.9,34.82,34.85,6200.0,27.7464,27.8022,27.7384,27.7623,6200.0
2009-09-18 12:50:00,34.85,34.89,34.84,34.84,13000.0,27.7623,27.7942,27.7544,27.7544,13000.0
2009-09-18 13:00:00,34.85,34.85,34.83,34.85,3100.0,27.7623,27.7623,27.7464,27.7623,3100.0
2009-09-18 13:10:00,34.84,34.85,34.77,34.77,2500.0,27.7544,27.7623,27.6986,27.6986,2500.0
2009-09-18 13:20:00,34.78,34.85,34.78,34.84,1700.0,27.7066,27.7623,27.7066,27.7544,1700.0
2009-09-18 13:30:00,34.84,34.84,34.69,34.74,25100.0,27.7544,27.7544,27.6349,27.6747,25100.0
2009-09-18 13:40:00,34.75,34.8,34.74,34.77,14200.0,27.6827,27.7225,27.6747,27.6986,14200.0
2009-09-18 13:50:00,34.77,34.78,34.74,34.76,3400.0,27.6986,27.7066,27.6747,27.6907,3400.0
2009-09-18 14:00:00,34.76,34.77,34.73,34.76,5100.0,27.6907,27.6986,27.6668,27.6907,5100.0
2009-09-18 14:10:00,34.76,34.77,34.69,34.7,14900.0,27.6907,27.6986,27.6349,27.6429,14900.0
2009-09-18 14:20:00,34.7,34.72,34.69,34.69,5700.0,27.6429,27.6588,27.6349,27.6349,5700.0
2009-09-18 14:30:00,34.69,34.69,34.61,34.65,5200.0,27.6349,27.6349,27.5712,27.603,5200.0
2009-09-18 14:40:00,34.64,34.66,34.62,34.64,2900.0,27.5951,27.611,27.5791,27.5951,2900.0
2009-09-18 14:50:00,34.62,34.65,34.57,34.57,9100.0,27.5791,27.603,27.5393,27.5393,9100.0
2009-09-18 15:00:00,34.57,34.6,34.54,34.54,15900.0,27.5393,27.5632,27.5154,27.5154,15900.0
2009-09-18 15:10:00,34.55,34.58,34.54,34.56,11000.0,27.5234,27.5473,27.5154,27.5313,11000.0
2009-09-18 15:20:00,34.56,34.57,34.54,34.54,19500.0,27.5313,27.5393,27.5154,27.5154,19500.0
2009-09-18 15:30:00,34.55,34.61,34.52,34.59,10300.0,27.5234,27.5712,27.4995,27.5552,10300.0
2009-09-18 15:40:00,34.58,34.58,34.44,34.48,31500.0,27.5473,27.5473,27.4357,27.4676,31500.0
2009-09-18 15:50:00,34.48,34.55,34.47,34.52,62500.0,27.4676,27.5234,27.4596,27.4995,62500.0
2009-09-21 09:30:00,34.15,34.23,34.03,34.06,12900.0,27.2047,27.2684,27.1091,27.133,12900.0
2009-09-21 09:40:00,34.1,34.38,34.1,34.28,8000.0,27.1649,27.3879,27.1649,27.3083,8000.0
2009-09-21 09:50:00,34.28,34.38,34.17,34.38,41400.0,27.3083,27.3879,27.2206,27.3879,41400.0
2009-09-21 10:00:00,34.36,34.72,34.3,34.41,19400.0,27.372,27.6588,27.3242,27.4118,19400.0
2009-09-21 10:10:00,34.39,34.49,34.36,34.42,15600.0,27.3959,27.4756,27.372,27.4198,15600.0
2009-09-21 10:20:00,34.41,34.59,34.39,34.52,11600.0,27.4118,27.5552,27.3959,27.4995,11600.0
2009-09-21 10:30:00,34.53,34.55,34.42,34.47,13600.0,27.5074,27.5234,27.4198,27.4596,13600.0
2009-09-21 10:40:00,34.48,34.58,34.41,34.54,9200.0,27.4676,27.5473,27.4118,27.5154,9200.0
2009-09-21 10:50:00,34.56,34.64,34.53,34.58,4300.0,27.5313,27.5951,27.5074,27.5473,4300.0
2009-09-21 11:00:00,34.6,34.69,34.58,34.66,17000.0,27.5632,27.6349,27.5473,27.611,17000.0
2009-09-21 11:10:00,34.66,34.8,34.65,34.8,9300.0,27.611,27.7225,27.603,27.7225,9300.0
2009-09-21 11:20:00,34.81,34.83,34.77,34.8,5800.0,27.7305,27.7464,27.6986,27.7225,5800.0
2009-09-21 11:30:00,34.8,35.01,34.8,35.01,14500.0,27.7225,27.8898,27.7225,27.8898,14500.0
2009-09-21 11:40:00,35.02,35.08,34.9,35.02,27500.0,27.8978,27.9456,27.8022,27.8978,27500.0
2009-09-21 11:50:00,35.03,35.06,35.01,35.04,6500.0,27.9057,27.9296,27.8898,27.9137,6500.0
2009-09-21 12:00:00,35.04,35.04,34.95,34.98,6700.0,27.9137,27.9137,27.842,27.8659,6700.0
2009-09-21 12:10:00,34.98,35.0,34.86,34.89,5700.0,27.8659,27.8818,27.7703,27.7942,5700.0
2009-09-21 12:20:00,34.87,34.92,34.86,34.9,4500.0,27.7783,27.8181,27.7703,27.8022,4500.0
2009-09-21 12:30:00,34.88,34.88,34.84,34.85,2800.0,27.7862,27.7862,27.7544,27.7623,2800.0
2009-09-21 12:40:00,34.86,34.86,34.81,34.81,3900.0,27.7703,27.7703,27.7305,27.7305,3900.0
2009-09-21 12:50:00,34.79,34.8,34.76,34.78,3500.0,27.7146,27.7225,27.6907,27.7066,3500.0
2009-09-21 13:00:00,34.77,34.78,34.72,34.72,7300.0,27.6986,27.7066,27.6588,27.6588,7300.0
2009-09-21 13:10:00,34.7,34.71,34.68,34.69,3800.0,27.6429,27.6508,27.6269,27.6349,3800.0
2009-09-21 13:20:00,34.7,34.72,34.69,34.71,4300.0,27.6429,27.6588,27.6349,27.6508,4300.0
2009-09-21 13:30:00,34.72,34.77,34.7,34.77,3200.0,27.6588,27.6986,27.6429,27.6986,3200.0
2009-09-21 13:40:00,34.77,34.82,34.76,34.81,7100.0,27.6986,27.7384,27.6907,27.7305,7100.0
2009-09-21 13:50:00,34.81,34.82,34.8,34.81,2700.0,27.7305,27.7384,27.7225,27.7305,2700.0
2009-09-21 14:00:00,34.81,34.83,34.8,34.8,2400.0,27.7305,27.7464,27.7225,27.7225,2400.0
2009-09-21 14:10:00,34.78,34.79,34.74,34.78,3300.0,27.7066,27.7146,27.6747,27.7066,3300.0
2009-09-21 14:20:00,34.79,34.83,34.78,34.83,6100.0,27.7146,27.7464,27.7066,27.7464,6100.0
2009-09-21 14:30:00,34.83,34.84,34.81,34.82,4000.0,27.7464,27.7544,27.7305,27.7384,4000.0
2009-09-21 14:40:00,34.82,34.84,34.81,34.84,2800.0,27.7384,27.7544,27.7305,27.7544,2800.0
2009-09-21 14:50:00,34.84,34.89,34.82,34.82,7400.0,27.7544,27.7942,27.7384,27.7384,7400.0
2009-09-21 15:00:00,34.83,34.83,34.75,34.79,16200.0,27.7464,27.7464,27.6827,27.7146,16200.0
2009-09-21 15:10:00,34.79,34.97,34.79,34.95,10000.0,27.7146,27.8579,27.7146,27.842,10000.0
2009-09-21 15:20:00,34.94,34.95,34.86,34.87,9800.0,27.834,27.842,27.7703,27.7783,9800.0
2009-09-21 15:30:00,34.86,34.86,34.7,34.77,21400.0,27.7703,27.7703,27.6429,27.6986,21400.0
2009-09-21 15:40:00,34.77,34.81,34.72,34.72,17600.0,27.6986,27.7305,27.6588,27.6588,17600.0
2009-09-21 15:50:00,34.71,34.82,34.69,34.77,25900.0,27.6508,27.7384,27.6349,27.6986,25900.0
2009-09-22 09:30:00,35.1,35.1,34.8,34.92,10600.0,27.9615,27.9615,27.7225,27.8181,10600.0
2009-09-22 09:40:00,34.91,34.92,34.61,34.63,12000.0,27.8101,27.8181,27.5712,27.5871,12000.0
2009-09-22 09:50:00,34.62,34.77,34.61,34.61,31100.0,27.5791,27.6986,27.5712,27.5712,31100.0
2009-09-22 10:00:00,34.61,34.67,34.42,34.67,28200.0,27.5712,27.619,27.4198,27.619,28200.0
2009-09-22 10:10:00,34.69,34.89,34.68,34.8,16500.0,27.6349,27.7942,27.6269,27.7225,16500.0
2009-09-22 10:20:00,34.82,34.82,34.68,34.68,5000.0,27.7384,27.7384,27.6269,27.6269,5000.0
2009-09-22 10:30:00,34.66,34.83,34.61,34.82,31700.0,27.611,27.7464,27.5712,27.7384,31700.0
2009-09-22 10:40:00,34.83,34.92,34.82,34.84,6500.0,27.7464,27.8181,27.7384,27.7544,6500.0
2009-09-22 10:50:00,34.82,34.88,34.8,34.84,8900.0,27.7384,27.7862,27.7225,27.7544,8900.0
2009-09-22 11:00:00,34.85,34.93,34.84,34.93,12400.0,27.7623,27.8261,27.7544,27.8261,12400.0
2009-09-22 11:10:00,34.92,34.93,34.88,34.91,8000.0,27.8181,27.8261,27.7862,27.8101,8000.0
2009-09-22 11:20:00,34.93,35.06,34.91,34.96,53300.0,27.8261,27.9296,27.8101,27.85,53300.0
2009-09-22 11:30:00,34.97,34.98,34.89,34.94,7900.0,27.8579,27.8659,27.7942,27.834,7900.0
2009-09-22 11:40:00,34.94,34.99,34.89,34.94,14900.0,27.834,27.8739,27.7942,27.834,14900.0
2009-09-22 11:50:00,34.93,35.0,34.87,35.0,9700.0,27.8261,27.8818,27.7783,27.8818,9700.0
2009-09-22 12:00:00,35.0,35.08,35.0,35.04,18300.0,27.8818,27.9456,27.8818,27.9137,18300.0
2009-09-22 12:10:00,35.04,35.06,35.0,35.04,17900.0,27.9137,27.9296,27.8818,27.9137,17900.0
2009-09-22 12:20:00,35.04,35.05,35.0,35.03,4100.0,27.9137,27.9217,27.8818,27.9057,4100.0
2009-09-22 12:30:00,35.02,35.06,34.97,35.0,10100.0,27.8978,27.9296,27.8579,27.8818,10100.0
2009-09-22 12:40:00,34.98,34.98,34.95,34.95,1600.0,27.8659,27.8659,27.842,27.842,1600.0
2009-09-22 12:50:00,34.96,34.98,34.95,34.95,3100.0,27.85,27.8659,27.842,27.842,3100.0
2009-09-22 13:00:00,34.95,34.99,34.92,34.95,9400.0,27.842,27.8739,27.8181,27.842,9400.0
2009-09-22 13:10:00,34.96,35.01,34.9,34.94,9700.0,27.85,27.8898,27.8022,27.834,9700.0
2009-09-22 13:20:00,34.93,34.93,34.84,34.88,2800.0,27.8261,27.8261,27.7544,27.7862,2800.0
2009-09-22 13:30:00,34.87,34.92,34.84,34.86,7600.0,27.7783,27.8181,27.7544,27.7703,7600.0
2009-09-22 13:40:00,34.83,34.9,34.8,34.9,4300.0,27.7464,27.8022,27.7225,27.8022,4300.0
2009-09-22 13:50:00,34.9,34.93,34.87,34.91,3300.0,27.8022,27.8261,27.7783,27.8101,3300.0
2009-09-22 14:00:00,34.93,35.01,34.93,34.97,5400.0,27.8261,27.8898,27.8261,27.8579,5400.0
2009-09-22 14:10:00,34.96,34.97,34.95,34.96,1600.0,27.85,27.8579,27.842,27.85,1600.0
2009-09-22 14:20:00,34.95,35.0,34.91,34.92,10800.0,27.842,27.8818,27.8101,27.8181,10800.0
2009-09-22 14:30:00,34.95,35.0,34.95,34.97,5300.0,27.842,27.8818,27.842,27.8579,5300.0
2009-09-22 14:40:00,34.98,35.02,34.94,35.01,10900.0,27.8659,27.8978,27.834,27.8898,10900.0
2009-09-22 14:50:00,35.0,35.01,34.96,34.97,16900.0,27.8818,27.8898,27.85,27.8579,16900.0
2009-09-22 15:00:00,34.97,34.99,34.87,34.89,7500.0,27.8579,27.8739,27.7783,27.7942,7500.0
2009-09-22 15:10:00,34.9,34.93,34.84,34.9,14000.0,27.8022,27.8261,27.7544,27.8022,14000.0
2009-09-22 15:20:00,34.91,34.95,34.87,34.95,18900.0,27.8101,27.842,27.7783,27.842,18900.0
2009-09-22 15:30:00,34.95,34.96,34.92,34.95,16500.0,27.842,27.85,27.8181,27.842,16500.0
2009-09-22 15:40:00,34.95,35.0,34.93,34.99,31100.0,27.842,27.8818,27.8261,27.8739,31100.0
2009-09-22 15:50:00,34.99,35.0,34.96,35.0,29500.0,27.8739,27.8818,27.85,27.8818,29500.0
2009-09-23 09:30:00,35.2,35.24,34.95,35.19,17600.0,28.0412,28.073,27.842,28.0332,17600.0
2009-09-23 09:40:00,35.19,35.4,35.08,35.1,44100.0,28.0332,28.2005,27.9456,27.9615,44100.0
2009-09-23 09:50:00,35.1,35.1,34.82,35.0,32300.0,27.9615,27.9615,27.7384,27.8818,32300.0
2009-09-23 10:00:00,34.98,35.09,34.89,35.06,9600.0,27.8659,27.9535,27.7942,27.9296,9600.0
2009-09-23 10:10:00,35.08,35.1,34.89,34.96,27300.0,27.9456,27.9615,27.7942,27.85,27300.0
2009-09-23 10:20:00,34.92,35.0,34.77,34.77,33200.0,27.8181,27.8818,27.6986,27.6986,33200.0
2009-09-23 10:30:00,34.78,34.8,34.48,34.5,25900.0,27.7066,27.7225,27.4676,27.4835,25900.0
2009-09-23 10:40:00,34.5,34.6,34.39,34.48,19900.0,27.4835,27.5632,27.3959,27.4676,19900.0
2009-09-23 10:50:00,34.47,34.47,34.34,34.43,11500.0,27.4596,27.4596,27.3561,27.4278,11500.0
2009-09-23 11:00:00,34.43,34.47,34.29,34.47,15700.0,27.4278,27.4596,27.3162,27.4596,15700.0
2009-09-23 11:10:00,34.48,34.52,34.46,34.51,13300.0,27.4676,27.4995,27.4517,27.4915,13300.0
2009-09-23 11:20:00,34.54,34.61,34.53,34.6,7900.0,27.5154,27.5712,27.5074,27.5632,7900.0
2009-09-23 11:30:00,34.61,34.69,34.6,34.68,4700.0,27.5712,27.6349,27.5632,27.6269,4700.0
2009-09-23 11:40:00,34.69,34.75,34.67,34.72,5700.0,27.6349,27.6827,27.619,27.6588,5700.0
2009-09-23 11:50:00,34.73,34.73,34.72,34.72,1000.0,27.6668,27.6668,27.6588,27.6588,1000.0
2009-09-23 12:00:00,34.74,34.82,34.74,34.76,5200.0,27.6747,27.7384,27.6747,27.6907,5200.0
2009-09-23 12:10:00,34.74,34.76,34.71,34.76,2100.0,27.6747,27.6907,27.6508,27.6907,2100.0
2009-09-23 12:20:00,34.76,34.8,34.75,34.76,3800.0,27.6907,27.7225,27.6827,27.6907,3800.0
2009-09-23 12:30:00,34.77,34.79,34.67,34.67,2400.0,27.6986,27.7146,27.619,27.619,2400.0
2009-09-23 12:40:00,34.67,34.77,34.67,34.77,2400.0,27.619,27.6986,27.619,27.6986,2400.0
2009-09-23 12:50:00,34.75,34.8,34.74,34.79,3800.0,27.6827,27.7225,27.6747,27.7146,3800.0
2009-09-23 13:00:00,34.78,34.85,34.72,34.85,9300.0,27.7066,27.7623,27.6588,27.7623,9300.0
2009-09-23 13:10:00,34.81,34.86,34.81,34.86,1800.0,27.7305,27.7703,27.7305,27.7703,1800.0
2009-09-23 13:20:00,34.86,34.86,34.69,34.69,3100.0,27.7703,27.7703,27.6349,27.6349,3100.0
2009-09-23 13:30:00,34.69,34.72,34.66,34.72,3100.0,27.6349,27.6588,27.611,27.6588,3100.0
2009-09-23 13:40:00,34.72,34.76,34.72,34.76,400.0,27.6588,27.6907,27.6588,27.6907,400.0
2009-09-23 13:50:00,34.76,34.76,34.72,34.74,1700.0,27.6907,27.6907,27.6588,27.6747,1700.0
2009-09-23 14:00:00,34.74,34.74,34.72,34.74,2100.0,27.6747,27.6747,27.6588,27.6747,2100.0
2009-09-23 14:10:00,34.75,34.91,34.72,34.9,8400.0,27.6827,27.8101,27.6588,27.8022,8400.0
2009-09-23 14:20:00,34.93,34.94,34.63,34.88,21700.0,27.8261,27.834,27.5871,27.7862,21700.0
2009-09-23 14:30:00,34.87,35.05,34.85,34.94,14700.0,27.7783,27.9217,27.7623,27.834,14700.0
2009-09-23 14:40:00,34.94,34.94,34.82,34.86,7100.0,27.834,27.834,27.7384,27.7703,7100.0
2009-09-23 14:50:00,34.86,34.88,34.64,34.64,9100.0,27.7703,27.7862,27.5951,27.5951,9100.0
2009-09-23 15:00:00,34.65,34.79,34.65,34.74,16200.0,27.603,27.7146,27.603,27.6747,16200.0
2009-09-23 15:10:00,34.72,34.73,34.52,34.61,12800.0,27.6588,27.6668,27.4995,27.5712,12800.0
2009-09-23 15:20:00,34.62,34.62,34.49,34.54,14200.0,27.5791,27.5791,27.4756,27.5154,14200.0
2009-09-23 15:30:00,34.54,34.54,34.36,34.43,29300.0,27.5154,27.5154,27.372,27.4278,29300.0
2009-09-23 15:40:00,34.44,34.5,34.4,34.45,27600.0,27.4357,27.4835,27.4039,27.4437,27600.0
2009-09-23 15:50:00,34.47,34.47,34.3,34.3,43300.0,27.4596,27.4596,27.3242,27.3242,43300.0
2009-09-24 09:30:00,34.47,34.66,34.47,34.53,8500.0,27.4596,27.611,27.4596,27.5074,8500.0
2009-09-24 09:40:00,34.54,34.58,34.36,34.57,5100.0,27.5154,27.5473,27.372,27.5393,5100.0
2009-09-24 09:50:00,34.54,34.55,34.38,34.5,6500.0,27.5154,27.5234,27.3879,27.4835,6500.0
2009-09-24 10:00:00,34.49,34.49,33.91,33.92,22400.0,27.4756,27.4756,27.0135,27.0215,22400.0
2009-09-24 10:10:00,33.92,34.06,33.71,33.76,9700.0,27.0215,27.133,26.8542,26.894,9700.0
2009-09-24 10:20:00,33.78,33.87,33.72,33.81,14400.0,26.91,26.9817,26.8622,26.9339,14400.0
2009-09-24 10:30:00,33.81,33.83,33.57,33.59,7100.0,26.9339,26.9498,26.7427,26.7586,7100.0
2009-09-24 10:40:00,33.57,33.58,33.45,33.52,10300.0,26.7427,26.7506,26.6471,26.7028,10300.0
2009-09-24 10:50:00,33.53,33.6,33.47,33.56,11200.0,26.7108,26.7666,26.663,26.7347,11200.0
2009-09-24 11:00:00,33.55,33.55,33.48,33.49,6100.0,26.7267,26.7267,26.671,26.6789,6100.0
2009-09-24 11:10:00,33.49,33.6,33.44,33.44,10100.0,26.6789,26.7666,26.6391,26.6391,10100.0
2009-09-24 11:20:00,33.49,33.49,33.44,33.46,7000.0,26.6789,26.6789,26.6391,26.655,7000.0
2009-09-24 11:30:00,33.47,33.51,33.39,33.4,7200.0,26.663,26.6949,26.5993,26.6072,7200.0
2009-09-24 11:40:00,33.42,33.48,33.38,33.44,9200.0,26.6232,26.671,26.5913,26.6391,9200.0
2009-09-24 11:50:00,33.42,33.42,33.22,33.33,14900.0,26.6232,26.6232,26.4639,26.5515,14900.0
2009-09-24 12:00:00,33.35,33.46,33.34,33.44,6400.0,26.5674,26.655,26.5594,26.6391,6400.0
2009-09-24 12:10:00,33.46,33.51,33.45,33.5,6800.0,26.655,26.6949,26.6471,26.6869,6800.0
2009-09-24 12:20:00,33.51,33.53,33.42,33.44,4900.0,26.6949,26.7108,26.6232,26.6391,4900.0
2009-09-24 12:30:00,33.43,33.5,33.38,33.42,6200.0,26.6311,26.6869,26.5913,26.6232,6200.0
2009-09-24 12:40:00,33.42,33.49,33.42,33.45,6500.0,26.6232,26.6789,26.6232,26.6471,6500.0
2009-09-24 12:50:00,33.44,33.51,33.39,33.41,7000.0,26.6391,26.6949,26.5993,26.6152,7000.0
2009-09-24 13:00:00,33.42,33.57,33.42,33.52,7800.0,26.6232,26.7427,26.6232,26.7028,7800.0
2009-09-24 13:10:00,33.52,33.61,33.51,33.51,4000.0,26.7028,26.7745,26.6949,26.6949,4000.0
2009-09-24 13:20:00,33.5,33.55,33.49,33.53,3600.0,26.6869,26.7267,26.6789,26.7108,3600.0
2009-09-24 13:30:00,33.52,33.52,33.39,33.41,9200.0,26.7028,26.7028,26.5993,26.6152,9200.0
2009-09-24 13:40:00,33.4,33.44,33.27,33.44,16400.0,26.6072,26.6391,26.5037,26.6391,16400.0
2009-09-24 13:50:00,33.45,33.54,33.41,33.51,10400.0,26.6471,26.7188,26.6152,26.6949,10400.0
2009-09-24 14:00:00,33.51,33.58,33.49,33.5,10400.0,26.6949,26.7506,26.6789,26.6869,10400.0
2009-09-24 14:10:00,33.5,33.58,33.49,33.58,14900.0,26.6869,26.7506,26.6789,26.7506,14900.0
2009-09-24 14:20:00,33.58,33.61,33.49,33.54,5900.0,26.7506,26.7745,26.6789,26.7188,5900.0
2009-09-24 14:30:00,33.55,33.57,33.51,33.55,6100.0,26.7267,26.7427,26.6949,26.7267,6100.0
2009-09-24 14:40:00,33.55,33.56,33.46,33.46,6000.0,26.7267,26.7347,26.655,26.655,6000.0
2009-09-24 14:50:00,33.49,33.67,33.47,33.66,5300.0,26.6789,26.8223,26.663,26.8144,5300.0
2009-09-24 15:00:00,33.68,33.7,33.59,33.63,10000.0,26.8303,26.8462,26.7586,26.7905,10000.0
2009-09-24 15:10:00,33.65,33.77,33.63,33.69,12300.0,26.8064,26.902,26.7905,26.8383,12300.0
2009-09-24 15:20:00,33.7,33.78,33.69,33.76,23000.0,26.8462,26.91,26.8383,26.894,23000.0
2009-09-24 15:30:00,33.73,33.8,33.68,33.71,24600.0,26.8701,26.9259,26.8303,26.8542,24600.0
2009-09-24 15:40:00,33.7,33.81,33.66,33.69,29300.0,26.8462,26.9339,26.8144,26.8383,29300.0
2009-09-24 15:50:00,33.69,33.76,33.67,33.71,40600.0,26.8383,26.894,26.8223,26.8542,40600.0
2009-09-25 09:30:00,33.65,33.7,33.45,33.45,5800.0,26.8064,26.8462,26.6471,26.6471,5800.0
2009-09-25 09:40:00,33.4,33.62,33.35,33.53,7900.0,26.6072,26.7825,26.5674,26.7108,7900.0
2009-09-25 09:50:00,33.57,33.66,33.35,33.47,9300.0,26.7427,26.8144,26.5674,26.663,9300.0
2009-09-25 10:00:00,33.46,33.78,33.37,33.78,17100.0,26.655,26.91,26.5833,26.91,17100.0
2009-09-25 10:10:00,33.81,33.83,33.61,33.74,10300.0,26.9339,26.9498,26.7745,26.8781,10300.0
2009-09-25 10:20:00,33.7,33.7,33.48,33.53,6600.0,26.8462,26.8462,26.671,26.7108,6600.0
2009-09-25 10:30:00,33.5,33.56,33.29,33.3,4200.0,26.6869,26.7347,26.5196,26.5276,4200.0
2009-09-25 10:40:00,33.27,33.4,33.27,33.33,4500.0,26.5037,26.6072,26.5037,26.5515,4500.0
2009-09-25 10:50:00,33.31,33.35,33.2,33.28,5800.0,26.5355,26.5674,26.4479,26.5116,5800.0
2009-09-25 11:00:00,33.28,33.47,33.28,33.38,5800.0,26.5116,26.663,26.5116,26.5913,5800.0
2009-09-25 11:10:00,33.39,33.39,33.22,33.31,7000.0,26.5993,26.5993,26.4639,26.5355,7000.0
2009-09-25 11:20:00,33.31,33.37,33.27,33.37,5200.0,26.5355,26.5833,26.5037,26.5833,5200.0
2009-09-25 11:30:00,33.37,33.41,33.31,33.41,4600.0,26.5833,26.6152,26.5355,26.6152,4600.0
2009-09-25 11:40:00,33.43,33.48,33.4,33.44,4600.0,26.6311,26.671,26.6072,26.6391,4600.0
2009-09-25 11:50:00,33.42,33.46,33.25,33.3,5400.0,26.6232,26.655,26.4877,26.5276,5400.0
2009-09-25 12:00:00,33.28,33.3,33.22,33.27,4300.0,26.5116,26.5276,26.4639,26.5037,4300.0
2009-09-25 12:10:00,33.27,33.27,33.05,33.12,9000.0,26.5037,26.5037,26.3284,26.3842,9000.0
2009-09-25 12:20:00,33.1,33.13,33.03,33.12,4300.0,26.3683,26.3922,26.3125,26.3842,4300.0
2009-09-25 12:30:00,33.12,33.15,33.09,33.14,2100.0,26.3842,26.4081,26.3603,26.4001,2100.0
2009-09-25 12:40:00,33.1,33.1,33.06,33.09,900.0,26.3683,26.3683,26.3364,26.3603,900.0
2009-09-25 12:50:00,33.09,33.09,33.07,33.07,1500.0,26.3603,26.3603,26.3444,26.3444,1500.0
2009-09-25 13:00:00,33.07,33.13,33.07,33.11,3300.0,26.3444,26.3922,26.3444,26.3762,3300.0
2009-09-25 13:10:00,33.1,33.12,33.06,33.12,1900.0,26.3683,26.3842,26.3364,26.3842,1900.0
2009-09-25 13:20:00,33.12,33.24,33.09,33.24,2400.0,26.3842,26.4798,26.3603,26.4798,2400.0
2009-09-25 13:30:00,33.24,33.25,33.2,33.22,2800.0,26.4798,26.4877,26.4479,26.4639,2800.0
2009-09-25 13:40:00,33.23,33.27,33.23,33.27,1700.0,26.4718,26.5037,26.4718,26.5037,1700.0
2009-09-25 13:50:00,33.27,33.37,33.25,33.37,5400.0,26.5037,26.5833,26.4877,26.5833,5400.0
2009-09-25 14:00:00,33.38,33.44,33.36,33.36,5600.0,26.5913,26.6391,26.5754,26.5754,5600.0
2009-09-25 14:10:00,33.37,33.43,33.33,33.33,3600.0,26.5833,26.6311,26.5515,26.5515,3600.0
2009-09-25 14:20:00,33.31,33.38,33.31,33.33,4000.0,26.5355,26.5913,26.5355,26.5515,4000.0
2009-09-25 14:30:00,33.32,33.33,33.26,33.29,4800.0,26.5435,26.5515,26.4957,26.5196,4800.0
2009-09-25 14:40:00,33.29,33.29,33.26,33.26,1700.0,26.5196,26.5196,26.4957,26.4957,1700.0
2009-09-25 14:50:00,33.24,33.35,33.23,33.35,7200.0,26.4798,26.5674,26.4718,26.5674,7200.0
2009-09-25 15:00:00,33.34,33.35,33.28,33.28,7600.0,26.5594,26.5674,26.5116,26.5116,7600.0
2009-09-25 15:10:00,33.28,33.28,33.22,33.23,5600.0,26.5116,26.5116,26.4639,26.4718,5600.0
2009-09-25 15:20:00,33.23,33.3,33.22,33.22,8600.0,26.4718,26.5276,26.4639,26.4639,8600.0
2009-09-25 15:30:00,33.22,33.28,33.17,33.18,9500.0,26.4639,26.5116,26.424,26.432,9500.0
2009-09-25 15:40:00,33.14,33.14,33.02,33.09,25600.0,26.4001,26.4001,26.3045,26.3603,25600.0
2009-09-25 15:50:00,33.09,33.18,33.04,33.12,36500.0,26.3603,26.432,26.3205,26.3842,36500.0
2009-09-28 09:30:00,33.15,33.42,33.14,33.38,16500.0,26.4081,26.6232,26.4001,26.5913,16500.0
2009-09-28 09:40:00,33.37,33.77,33.31,33.77,24200.0,26.5833,26.902,26.5355,26.902,24200.0
2009-09-28 09:50:00,33.77,34.0,33.77,33.98,23800.0,26.902,27.0852,26.902,27.0693,23800.0
2009-09-28 10:00:00,33.99,34.2,33.99,34.17,15000.0,27.0773,27.2445,27.0773,27.2206,15000.0
2009-09-28 10:10:00,34.17,34.23,34.14,34.2,8500.0,27.2206,27.2684,27.1967,27.2445,8500.0
2009-09-28 10:20:00,34.2,34.32,34.18,34.27,12100.0,27.2445,27.3401,27.2286,27.3003,12100.0
2009-09-28 10:30:00,34.27,34.42,34.24,34.39,17700.0,27.3003,27.4198,27.2764,27.3959,17700.0
2009-09-28 10:40:00,34.38,34.38,34.28,34.33,11500.0,27.3879,27.3879,27.3083,27.3481,11500.0
2009-09-28 10:50:00,34.32,34.34,34.27,34.29,6700.0,27.3401,27.3561,27.3003,27.3162,6700.0
2009-09-28 11:00:00,34.28,34.38,34.28,34.36,7900.0,27.3083,27.3879,27.3083,27.372,7900.0
2009-09-28 11:10:00,34.34,34.36,34.29,34.29,4200.0,27.3561,27.372,27.3162,27.3162,4200.0
2009-09-28 11:20:00,34.27,34.33,34.22,34.3,9100.0,27.3003,27.3481,27.2605,27.3242,9100.0
2009-09-28 11:30:00,34.3,34.35,34.24,34.25,5200.0,27.3242,27.364,27.2764,27.2844,5200.0
2009-09-28 11:40:00,34.25,34.32,34.23,34.27,5800.0,27.2844,27.3401,27.2684,27.3003,5800.0
2009-09-28 11:50:00,34.27,34.38,34.27,34.29,4600.0,27.3003,27.3879,27.3003,27.3162,4600.0
2009-09-28 12:00:00,34.26,34.37,34.26,34.34,5100.0,27.2923,27.38,27.2923,27.3561,5100.0
2009-09-28 12:10:00,34.34,34.35,34.28,34.29,1800.0,27.3561,27.364,27.3083,27.3162,1800.0
2009-09-28 12:20:00,34.28,34.3,34.28,34.28,3900.0,27.3083,27.3242,27.3083,27.3083,3900.0
2009-09-28 12:30:00,34.27,34.28,34.23,34.23,4700.0,27.3003,27.3083,27.2684,27.2684,4700.0
2009-09-28 12:40:00,34.24,34.25,34.12,34.13,7400.0,27.2764,27.2844,27.1808,27.1888,7400.0
2009-09-28 12:50:00,34.14,34.14,33.95,33.96,14400.0,27.1967,27.1967,27.0454,27.0534,14400.0
2009-09-28 13:00:00,33.96,34.03,33.96,34.02,10800.0,27.0534,27.1091,27.0534,27.1011,10800.0
2009-09-28 13:10:00,34.02,34.03,34.01,34.01,2900.0,27.1011,27.1091,27.0932,27.0932,2900.0
2009-09-28 13:20:00,34.01,34.05,34.0,34.05,3200.0,27.0932,27.125,27.0852,27.125,3200.0
2009-09-28 13:30:00,34.06,34.08,34.04,34.04,2900.0,27.133,27.1489,27.1171,27.1171,2900.0
2009-09-28 13:40:00,34.05,34.17,34.05,34.11,5500.0,27.125,27.2206,27.125,27.1728,5500.0
2009-09-28 13:50:00,34.1,34.1,34.02,34.02,4000.0,27.1649,27.1649,27.1011,27.1011,4000.0
2009-09-28 14:00:00,34.02,34.03,33.97,33.97,8500.0,27.1011,27.1091,27.0613,27.0613,8500.0
2009-09-28 14:10:00,33.96,34.12,33.95,34.12,20000.0,27.0534,27.1808,27.0454,27.1808,20000.0
2009-09-28 14:20:00,34.12,34.2,34.12,34.18,6700.0,27.1808,27.2445,27.1808,27.2286,6700.0
2009-09-28 14:30:00,34.18,34.18,34.12,34.15,9200.0,27.2286,27.2286,27.1808,27.2047,9200.0
2009-09-28 14:40:00,34.14,34.16,34.11,34.13,4400.0,27.1967,27.2127,27.1728,27.1888,4400.0
2009-09-28 14:50:00,34.13,34.13,34.03,34.03,8500.0,27.1888,27.1888,27.1091,27.1091,8500.0
2009-09-28 15:00:00,34.03,34.12,34.0,34.08,18100.0,27.1091,27.1808,27.0852,27.1489,18100.0
2009-09-28 15:10:00,34.08,34.08,33.97,34.03,11300.0,27.1489,27.1489,27.0613,27.1091,11300.0
2009-09-28 15:20:00,34.03,34.05,33.99,34.0,11500.0,27.1091,27.125,27.0773,27.0852,11500.0
2009-09-28 15:30:00,33.99,34.0,33.93,33.95,13300.0,27.0773,27.0852,27.0295,27.0454,13300.0
2009-09-28 15:40:00,33.96,33.99,33.89,33.91,29600.0,27.0534,27.0773,26.9976,27.0135,29600.0
2009-09-28 15:50:00,33.91,34.03,33.89,34.01,35500.0,27.0135,27.1091,26.9976,27.0932,35500.0
2009-09-29 09:30:00,34.07,34.12,33.84,34.06,15100.0,27.141,27.1808,26.9578,27.133,15100.0
2009-09-29 09:40:00,34.11,34.2,33.99,34.01,18600.0,27.1728,27.2445,27.0773,27.0932,18600.0
2009-09-29 09:50:00,34.02,34.32,34.02,34.27,10400.0,27.1011,27.3401,27.1011,27.3003,10400.0
2009-09-29 10:00:00,34.23,34.23,33.87,33.98,21300.0,27.2684,27.2684,26.9817,27.0693,21300.0
2009-09-29 10:10:00,33.97,34.12,33.89,33.96,8400.0,27.0613,27.1808,26.9976,27.0534,8400.0
2009-09-29 10:20:00,33.97,34.03,33.9,33.98,13600.0,27.0613,27.1091,27.0056,27.0693,13600.0
2009-09-29 10:30:00,33.96,34.04,33.88,34.0,6700.0,27.0534,27.1171,26.9896,27.0852,6700.0
2009-09-29 10:40:00,34.05,34.06,33.92,33.99,3900.0,27.125,27.133,27.0215,27.0773,3900.0
2009-09-29 10:50:00,34.01,34.04,33.87,33.88,3800.0,27.0932,27.1171,26.9817,26.9896,3800.0
2009-09-29 11:00:00,33.89,33.97,33.79,33.95,6800.0,26.9976,27.0613,26.9179,27.0454,6800.0
2009-09-29 11:10:00,33.94,33.96,33.89,33.96,5500.0,27.0374,27.0534,26.9976,27.0534,5500.0
2009-09-29 11:20:00,33.96,34.04,33.89,34.03,5400.0,27.0534,27.1171,26.9976,27.1091,5400.0
2009-09-29 11:30:00,34.05,34.05,33.95,33.95,2800.0,27.125,27.125,27.0454,27.0454,2800.0
2009-09-29 11:40:00,33.92,34.01,33.82,33.92,7000.0,27.0215,27.0932,26.9418,27.0215,7000.0
2009-09-29 11:50:00,33.91,33.97,33.88,33.96,3900.0,27.0135,27.0613,26.9896,27.0534,3900.0
2009-09-29 12:00:00,33.96,34.04,33.96,34.01,4000.0,27.0534,27.1171,27.0534,27.0932,4000.0
2009-09-29 12:10:00,34.02,34.08,33.97,34.05,4100.0,27.1011,27.1489,27.0613,27.125,4100.0
2009-09-29 12:20:00,34.03,34.03,33.9,33.99,4300.0,27.1091,27.1091,27.0056,27.0773,4300.0
2009-09-29 12:30:00,33.99,34.06,33.95,34.04,2600.0,27.0773,27.133,27.0454,27.1171,2600.0
2009-09-29 12:40:00,34.05,34.05,34.02,34.04,1300.0,27.125,27.125,27.1011,27.1171,1300.0
2009-09-29 12:50:00,34.05,34.12,34.05,34.11,3900.0,27.125,27.1808,27.125,27.1728,3900.0
2009-09-29 13:00:00,34.13,34.21,34.08,34.13,10300.0,27.1888,27.2525,27.1489,27.1888,10300.0
2009-09-29 13:10:00,34.13,34.17,34.1,34.1,3500.0,27.1888,27.2206,27.1649,27.1649,3500.0
2009-09-29 13:20:00,34.11,34.15,34.09,34.15,3300.0,27.1728,27.2047,27.1569,27.2047,3300.0
2009-09-29 13:30:00,34.15,34.21,34.12,34.13,4600.0,27.2047,27.2525,27.1808,27.1888,4600.0
2009-09-29 13:40:00,34.13,34.18,34.13,34.15,1500.0,27.1888,27.2286,27.1888,27.2047,1500.0
2009-09-29 13:50:00,34.13,34.19,34.13,34.19,3200.0,27.1888,27.2366,27.1888,27.2366,3200.0
2009-09-29 14:00:00,34.19,34.19,34.07,34.07,2600.0,27.2366,27.2366,27.141,27.141,2600.0
2009-09-29 14:10:00,34.06,34.15,34.06,34.12,5500.0,27.133,27.2047,27.133,27.1808,5500.0
2009-09-29 14:20:00,34.14,34.16,34.1,34.16,6900.0,27.1967,27.2127,27.1649,27.2127,6900.0
2009-09-29 14:30:00,34.14,34.15,34.08,34.12,5300.0,27.1967,27.2047,27.1489,27.1808,5300.0
2009-09-29 14:40:00,34.13,34.14,34.07,34.07,5500.0,27.1888,27.1967,27.141,27.141,5500.0
2009-09-29 14:50:00,34.06,34.13,34.04,34.07,8600.0,27.133,27.1888,27.1171,27.141,8600.0
2009-09-29 15:00:00,34.08,34.12,34.06,34.09,6800.0,27.1489,27.1808,27.133,27.1569,6800.0
2009-09-29 15:10:00,34.1,34.12,34.08,34.11,5400.0,27.1649,27.1808,27.1489,27.1728,5400.0
2009-09-29 15:20:00,34.11,34.15,34.0,34.04,9300.0,27.1728,27.2047,27.0852,27.1171,9300.0
2009-09-29 15:30:00,34.04,34.08,34.01,34.08,9500.0,27.1171,27.1489,27.0932,27.1489,9500.0
2009-09-29 15:40:00,34.07,34.09,33.98,33.99,23800.0,27.141,27.1569,27.0693,27.0773,23800.0
2009-09-29 15:50:00,33.99,34.06,33.95,34.01,36100.0,27.0773,27.133,27.0454,27.0932,36100.0
2009-09-30 09:30:00,33.96,34.09,33.9,34.03,12000.0,27.0534,27.1569,27.0056,27.1091,12000.0
2009-09-30 09:40:00,34.02,34.09,33.51,33.52,25400.0,27.1011,27.1569,26.6949,26.7028,25400.0
2009-09-30 09:50:00,33.52,33.79,33.4,33.6,28600.0,26.7028,26.9179,26.6072,26.7666,28600.0
2009-09-30 10:00:00,33.57,33.69,33.45,33.54,50100.0,26.7427,26.8383,26.6471,26.7188,50100.0
2009-09-30 10:10:00,33.55,33.7,33.54,33.68,11200.0,26.7267,26.8462,26.7188,26.8303,11200.0
2009-09-30 10:20:00,33.67,33.73,33.59,33.68,11300.0,26.8223,26.8701,26.7586,26.8303,11300.0
2009-09-30 10:30:00,33.7,33.75,33.62,33.65,13100.0,26.8462,26.8861,26.7825,26.8064,13100.0
2009-09-30 10:40:00,33.66,33.68,33.57,33.6,15500.0,26.8144,26.8303,26.7427,26.7666,15500.0
2009-09-30 10:50:00,33.59,33.71,33.59,33.63,10200.0,26.7586,26.8542,26.7586,26.7905,10200.0
2009-09-30 11:00:00,33.65,33.82,33.65,33.75,9600.0,26.8064,26.9418,26.8064,26.8861,9600.0
2009-09-30 11:10:00,33.73,33.87,33.71,33.86,4300.0,26.8701,26.9817,26.8542,26.9737,4300.0
2009-09-30 11:20:00,33.84,33.96,33.84,33.93,10400.0,26.9578,27.0534,26.9578,27.0295,10400.0
2009-09-30 11:30:00,33.93,34.04,33.84,33.84,7400.0,27.0295,27.1171,26.9578,26.9578,7400.0
2009-09-30 11:40:00,33.85,33.85,33.76,33.76,5000.0,26.9657,26.9657,26.894,26.894,5000.0
2009-09-30 11:50:00,33.77,34.1,33.77,34.09,21400.0,26.902,27.1649,26.902,27.1569,21400.0
2009-09-30 12:00:00,34.03,34.07,33.99,34.03,13800.0,27.1091,27.141,27.0773,27.1091,13800.0
2009-09-30 12:10:00,34.05,34.17,34.03,34.08,20700.0,27.125,27.2206,27.1091,27.1489,20700.0
2009-09-30 12:20:00,34.04,34.12,34.02,34.08,12900.0,27.1171,27.1808,27.1011,27.1489,12900.0
2009-09-30 12:30:00,34.12,34.23,34.12,34.16,4500.0,27.1808,27.2684,27.1808,27.2127,4500.0
2009-09-30 12:40:00,34.15,34.33,34.06,34.28,19200.0,27.2047,27.3481,27.133,27.3083,19200.0
2009-09-30 12:50:00,34.27,34.43,34.26,34.37,6300.0,27.3003,27.4278,27.2923,27.38,6300.0
2009-09-30 13:00:00,34.35,34.63,34.35,34.52,21900.0,27.364,27.5871,27.364,27.4995,21900.0
2009-09-30 13:10:00,34.51,34.61,34.48,34.58,55400.0,27.4915,27.5712,27.4676,27.5473,55400.0
2009-09-30 13:20:00,34.57,34.65,34.56,34.65,8500.0,27.5393,27.603,27.5313,27.603,8500.0
2009-09-30 13:30:00,34.61,34.64,34.54,34.64,35500.0,27.5712,27.5951,27.5154,27.5951,35500.0
2009-09-30 13:40:00,34.64,34.72,34.61,34.67,37800.0,27.5951,27.6588,27.5712,27.619,37800.0
2009-09-30 13:50:00,34.68,34.74,34.64,34.71,35700.0,27.6269,27.6747,27.5951,27.6508,35700.0
2009-09-30 14:00:00,34.72,34.85,34.71,34.75,36100.0,27.6588,27.7623,27.6508,27.6827,36100.0
2009-09-30 14:10:00,34.75,34.85,34.74,34.8,16500.0,27.6827,27.7623,27.6747,27.7225,16500.0
2009-09-30 14:20:00,34.8,34.84,34.8,34.8,12800.0,27.7225,27.7544,27.7225,27.7225,12800.0
2009-09-30 14:30:00,34.81,34.83,34.72,34.81,69000.0,27.7305,27.7464,27.6588,27.7305,69000.0
2009-09-30 14:40:00,34.82,34.9,34.82,34.87,61100.0,27.7384,27.8022,27.7384,27.7783,61100.0
2009-09-30 14:50:00,34.87,34.9,34.81,34.87,48800.0,27.7783,27.8022,27.7305,27.7783,48800.0
2009-09-30 15:00:00,34.86,34.91,34.85,34.9,139000.0,27.7703,27.8101,27.7623,27.8022,139000.0
2009-09-30 15:10:00,34.88,34.9,34.68,34.73,56500.0,27.7862,27.8022,27.6269,27.6668,56500.0
2009-09-30 15:20:00,34.72,34.73,34.63,34.64,38200.0,27.6588,27.6668,27.5871,27.5951,38200.0
2009-09-30 15:30:00,34.63,34.7,34.58,34.59,47600.0,27.5871,27.6429,27.5473,27.5552,47600.0
2009-09-30 15:40:00,34.59,34.74,34.58,34.69,50200.0,27.5552,27.6747,27.5473,27.6349,50200.0
2009-09-30 15:50:00,34.68,34.8,34.52,34.56,136300.0,27.6269,27.7225,27.4995,27.5313,136300.0
2009-10-01 09:30:00,34.41,34.44,33.77,33.89,34100.0,27.4118,27.4357,26.902,26.9976,34100.0
2009-10-01 09:40:00,33.84,33.95,33.83,33.95,15800.0,26.9578,27.0454,26.9498,27.0454,15800.0
2009-10-01 09:50:00,33.92,33.93,33.66,33.71,13900.0,27.0215,27.0295,26.8144,26.8542,13900.0
2009-10-01 10:00:00,33.71,33.72,33.34,33.39,39100.0,26.8542,26.8622,26.5594,26.5993,39100.0
2009-10-01 10:10:00,33.35,33.47,33.25,33.47,25000.0,26.5674,26.663,26.4877,26.663,25000.0
2009-10-01 10:20:00,33.43,33.54,33.39,33.47,12500.0,26.6311,26.7188,26.5993,26.663,12500.0
2009-10-01 10:30:00,33.47,33.65,33.42,33.48,61200.0,26.663,26.8064,26.6232,26.671,61200.0
2009-10-01 10:40:00,33.53,33.58,33.45,33.53,37700.0,26.7108,26.7506,26.6471,26.7108,37700.0
2009-10-01 10:50:00,33.51,33.54,33.36,33.43,39500.0,26.6949,26.7188,26.5754,26.6311,39500.0
2009-10-01 11:00:00,33.41,33.41,33.14,33.14,22700.0,26.6152,26.6152,26.4001,26.4001,22700.0
2009-10-01 11:10:00,33.16,33.25,33.14,33.21,14500.0,26.4161,26.4877,26.4001,26.4559,14500.0
2009-10-01 11:20:00,33.21,33.21,33.07,33.07,7100.0,26.4559,26.4559,26.3444,26.3444,7100.0
2009-10-01 11:30:00,33.08,33.14,33.0,33.05,18800.0,26.3523,26.4001,26.2886,26.3284,18800.0
2009-10-01 11:40:00,33.05,33.06,32.99,32.99,21100.0,26.3284,26.3364,26.2806,26.2806,21100.0
2009-10-01 11:50:00,32.98,33.04,32.91,32.96,11000.0,26.2727,26.3205,26.2169,26.2567,11000.0
2009-10-01 12:00:00,32.96,32.97,32.85,32.9,11600.0,26.2567,26.2647,26.1691,26.2089,11600.0
2009-10-01 12:10:00,32.91,33.02,32.91,33.0,11600.0,26.2169,26.3045,26.2169,26.2886,11600.0
2009-10-01 12:20:00,33.01,33.08,32.98,33.04,12500.0,26.2966,26.3523,26.2727,26.3205,12500.0
2009-10-01 12:30:00,33.05,33.08,32.97,32.98,8000.0,26.3284,26.3523,26.2647,26.2727,8000.0
2009-10-01 12:40:00,32.97,32.98,32.92,32.93,7400.0,26.2647,26.2727,26.2249,26.2328,7400.0
2009-10-01 12:50:00,32.93,32.94,32.87,32.87,12000.0,26.2328,26.2408,26.185,26.185,12000.0
2009-10-01 13:00:00,32.87,32.88,32.8,32.8,8800.0,26.185,26.193,26.1293,26.1293,8800.0
2009-10-01 13:10:00,32.79,32.79,32.68,32.68,10500.0,26.1213,26.1213,26.0337,26.0337,10500.0
2009-10-01 13:20:00,32.66,32.77,32.64,32.77,14700.0,26.0177,26.1054,26.0018,26.1054,14700.0
2009-10-01 13:30:00,32.77,32.87,32.73,32.83,13700.0,26.1054,26.185,26.0735,26.1532,13700.0
2009-10-01 13:40:00,32.82,32.95,32.82,32.95,10100.0,26.1452,26.2488,26.1452,26.2488,10100.0
2009-10-01 13:50:00,32.94,32.98,32.87,32.88,14200.0,26.2408,26.2727,26.185,26.193,14200.0
2009-10-01 14:00:00,32.89,32.93,32.82,32.92,16000.0,26.201,26.2328,26.1452,26.2249,16000.0
2009-10-01 14:10:00,32.93,32.97,32.93,32.94,14200.0,26.2328,26.2647,26.2328,26.2408,14200.0
2009-10-01 14:20:00,32.94,33.06,32.94,33.05,26700.0,26.2408,26.3364,26.2408,26.3284,26700.0
2009-10-01 14:30:00,33.06,33.09,32.95,32.99,23000.0,26.3364,26.3603,26.2488,26.2806,23000.0
2009-10-01 14:40:00,32.98,32.99,32.9,32.94,10300.0,26.2727,26.2806,26.2089,26.2408,10300.0
2009-10-01 14:50:00,32.94,32.95,32.87,32.87,11000.0,26.2408,26.2488,26.185,26.185,11000.0
2009-10-01 15:00:00,32.86,32.86,32.77,32.78,23400.0,26.1771,26.1771,26.1054,26.1133,23400.0
2009-10-01 15:10:00,32.79,32.84,32.77,32.83,13500.0,26.1213,26.1611,26.1054,26.1532,13500.0
2009-10-01 15:20:00,32.83,32.83,32.72,32.74,22900.0,26.1532,26.1532,26.0655,26.0815,22900.0
2009-10-01 15:30:00,32.72,32.79,32.71,32.75,30200.0,26.0655,26.1213,26.0576,26.0894,30200.0
2009-10-01 15:40:00,32.76,32.78,32.66,32.68,31500.0,26.0974,26.1133,26.0177,26.0337,31500.0
2009-10-01 15:50:00,32.67,32.68,32.53,32.59,97300.0,26.0257,26.0337,25.9142,25.962,97300.0
2009-10-02 09:30:00,32.05,32.33,31.88,32.15,27600.0,25.5318,25.7549,25.3964,25.6115,27600.0
2009-10-02 09:40:00,32.2,32.26,31.98,32.06,67900.0,25.6513,25.6991,25.476,25.5398,67900.0
2009-10-02 09:50:00,32.06,32.26,31.89,31.91,35800.0,25.5398,25.6991,25.4043,25.4203,35800.0
2009-10-02 10:00:00,31.86,32.1,31.82,31.88,33800.0,25.3804,25.5716,25.3486,25.3964,33800.0
2009-10-02 10:10:00,31.89,32.08,31.88,31.95,29700.0,25.4043,25.5557,25.3964,25.4521,29700.0
2009-10-02 10:20:00,31.98,32.26,31.95,32.12,33500.0,25.476,25.6991,25.4521,25.5876,33500.0
2009-10-02 10:30:00,32.15,32.37,32.08,32.18,29100.0,25.6115,25.7867,25.5557,25.6354,29100.0
2009-10-02 10:40:00,32.16,32.18,31.96,32.0,18200.0,25.6194,25.6354,25.4601,25.492,18200.0
2009-10-02 10:50:00,31.99,32.02,31.85,31.88,14100.0,25.484,25.5079,25.3725,25.3964,14100.0
2009-10-02 11:00:00,31.88,32.07,31.87,31.99,11100.0,25.3964,25.5477,25.3884,25.484,11100.0
2009-10-02 11:10:00,31.99,32.04,31.93,31.96,18100.0,25.484,25.5238,25.4362,25.4601,18100.0
2009-10-02 11:20:00,31.96,31.96,31.84,31.92,13700.0,25.4601,25.4601,25.3645,25.4282,13700.0
2009-10-02 11:30:00,31.98,32.12,31.91,31.96,18000.0,25.476,25.5876,25.4203,25.4601,18000.0
2009-10-02 11:40:00,31.95,32.0,31.87,32.0,9300.0,25.4521,25.492,25.3884,25.492,9300.0
2009-10-02 11:50:00,32.03,32.11,31.94,31.99,11900.0,25.5159,25.5796,25.4442,25.484,11900.0
2009-10-02 12:00:00,32.0,32.02,31.91,31.93,29500.0,25.492,25.5079,25.4203,25.4362,29500.0
2009-10-02 12:10:00,31.94,32.0,31.91,31.95,12100.0,25.4442,25.492,25.4203,25.4521,12100.0
2009-10-02 12:20:00,31.94,32.0,31.9,32.0,8300.0,25.4442,25.492,25.4123,25.492,8300.0
2009-10-02 12:30:00,32.0,32.01,31.94,31.94,5600.0,25.492,25.4999,25.4442,25.4442,5600.0
2009-10-02 12:40:00,31.94,32.02,31.8,31.92,16500.0,25.4442,25.5079,25.3326,25.4282,16500.0
2009-10-02 12:50:00,31.95,32.01,31.89,32.01,10800.0,25.4521,25.4999,25.4043,25.4999,10800.0
2009-10-02 13:00:00,32.01,32.03,31.94,31.97,8100.0,25.4999,25.5159,25.4442,25.4681,8100.0
2009-10-02 13:10:00,31.98,32.04,31.93,31.94,16800.0,25.476,25.5238,25.4362,25.4442,16800.0
2009-10-02 13:20:00,31.94,32.02,31.93,32.02,13200.0,25.4442,25.5079,25.4362,25.5079,13200.0
2009-10-02 13:30:00,32.01,32.02,31.88,31.88,7500.0,25.4999,25.5079,25.3964,25.3964,7500.0
2009-10-02 13:40:00,31.89,31.96,31.88,31.96,9500.0,25.4043,25.4601,25.3964,25.4601,9500.0
2009-10-02 13:50:00,31.97,31.98,31.9,31.93,6300.0,25.4681,25.476,25.4123,25.4362,6300.0
2009-10-02 14:00:00,31.93,31.93,31.83,31.89,18700.0,25.4362,25.4362,25.3565,25.4043,18700.0
2009-10-02 14:10:00,31.88,31.97,31.85,31.97,9300.0,25.3964,25.4681,25.3725,25.4681,9300.0
2009-10-02 14:20:00,31.97,31.97,31.89,31.91,6500.0,25.4681,25.4681,25.4043,25.4203,6500.0
2009-10-02 14:30:00,31.92,32.0,31.91,31.99,14500.0,25.4282,25.492,25.4203,25.484,14500.0
2009-10-02 14:40:00,31.99,32.0,31.92,32.0,8200.0,25.484,25.492,25.4282,25.492,8200.0
2009-10-02 14:50:00,31.99,32.01,31.93,31.95,17900.0,25.484,25.4999,25.4362,25.4521,17900.0
2009-10-02 15:00:00,31.95,31.98,31.85,31.93,16600.0,25.4521,25.476,25.3725,25.4362,16600.0
2009-10-02 15:10:00,31.93,31.93,31.82,31.83,13200.0,25.4362,25.4362,25.3486,25.3565,13200.0
2009-10-02 15:20:00,31.84,31.87,31.76,31.76,19300.0,25.3645,25.3884,25.3008,25.3008,19300.0
2009-10-02 15:30:00,31.76,31.81,31.67,31.67,59700.0,25.3008,25.3406,25.2291,25.2291,59700.0
2009-10-02 15:40:00,31.68,31.78,31.6,31.73,88700.0,25.237,25.3167,25.1733,25.2769,88700.0
2009-10-02 15:50:00,31.73,31.77,31.66,31.75,162200.0,25.2769,25.3087,25.2211,25.2928,162200.0
2009-10-05 09:30:00,31.96,32.06,31.9,32.01,31700.0,25.4601,25.5398,25.4123,25.4999,31700.0
2009-10-05 09:40:00,31.99,32.12,31.88,32.09,100700.0,25.484,25.5876,25.3964,25.5637,100700.0
2009-10-05 09:50:00,32.1,32.45,32.1,32.39,21700.0,25.5716,25.8505,25.5716,25.8027,21700.0
2009-10-05 10:00:00,32.36,32.52,32.13,32.28,39300.0,25.7788,25.9062,25.5955,25.715,39300.0
2009-10-05 10:10:00,32.3,32.47,32.23,32.47,22300.0,25.731,25.8664,25.6752,25.8664,22300.0
2009-10-05 10:20:00,32.47,32.51,32.34,32.42,23500.0,25.8664,25.8982,25.7628,25.8266,23500.0
2009-10-05 10:30:00,32.42,32.65,32.42,32.65,18600.0,25.8266,26.0098,25.8266,26.0098,18600.0
2009-10-05 10:40:00,32.64,32.72,32.58,32.71,10700.0,26.0018,26.0655,25.954,26.0576,10700.0
2009-10-05 10:50:00,32.7,32.89,32.63,32.87,20000.0,26.0496,26.201,25.9938,26.185,20000.0
2009-10-05 11:00:00,32.88,32.99,32.84,32.84,16100.0,26.193,26.2806,26.1611,26.1611,16100.0
2009-10-05 11:10:00,32.85,32.85,32.75,32.77,11200.0,26.1691,26.1691,26.0894,26.1054,11200.0
2009-10-05 11:20:00,32.78,32.81,32.7,32.74,14000.0,26.1133,26.1372,26.0496,26.0815,14000.0
2009-10-05 11:30:00,32.74,32.83,32.55,32.55,15200.0,26.0815,26.1532,25.9301,25.9301,15200.0
2009-10-05 11:40:00,32.57,32.65,32.55,32.62,7300.0,25.946,26.0098,25.9301,25.9859,7300.0
2009-10-05 11:50:00,32.62,32.78,32.62,32.71,7200.0,25.9859,26.1133,25.9859,26.0576,7200.0
2009-10-05 12:00:00,32.72,32.76,32.67,32.69,10600.0,26.0655,26.0974,26.0257,26.0416,10600.0
2009-10-05 12:10:00,32.68,32.85,32.68,32.85,5100.0,26.0337,26.1691,26.0337,26.1691,5100.0
2009-10-05 12:20:00,32.84,32.94,32.84,32.88,9800.0,26.1611,26.2408,26.1611,26.193,9800.0
2009-10-05 12:30:00,32.87,32.93,32.86,32.92,3700.0,26.185,26.2328,26.1771,26.2249,3700.0
2009-10-05 12:40:00,32.92,33.01,32.88,32.88,30700.0,26.2249,26.2966,26.193,26.193,30700.0
2009-10-05 12:50:00,32.89,32.89,32.63,32.68,46300.0,26.201,26.201,25.9938,26.0337,46300.0
2009-10-05 13:00:00,32.68,32.79,32.68,32.74,9600.0,26.0337,26.1213,26.0337,26.0815,9600.0
2009-10-05 13:10:00,32.74,32.79,32.71,32.73,15500.0,26.0815,26.1213,26.0576,26.0735,15500.0
2009-10-05 13:20:00,32.73,32.81,32.73,32.8,5700.0,26.0735,26.1372,26.0735,26.1293,5700.0
2009-10-05 13:30:00,32.81,32.82,32.69,32.76,6700.0,26.1372,26.1452,26.0416,26.0974,6700.0
2009-10-05 13:40:00,32.75,32.82,32.75,32.81,7200.0,26.0894,26.1452,26.0894,26.1372,7200.0
2009-10-05 13:50:00,32.81,32.83,32.78,32.79,6500.0,26.1372,26.1532,26.1133,26.1213,6500.0
2009-10-05 14:00:00,32.79,32.82,32.76,32.76,13100.0,26.1213,26.1452,26.0974,26.0974,13100.0
2009-10-05 14:10:00,32.76,32.84,32.75,32.76,8200.0,26.0974,26.1611,26.0894,26.0974,8200.0
2009-10-05 14:20:00,32.73,32.79,32.69,32.78,6200.0,26.0735,26.1213,26.0416,26.1133,6200.0
2009-10-05 14:30:00,32.79,32.84,32.79,32.82,9000.0,26.1213,26.1611,26.1213,26.1452,9000.0
2009-10-05 14:40:00,32.81,32.97,32.8,32.97,7800.0,26.1372,26.2647,26.1293,26.2647,7800.0
2009-10-05 14:50:00,32.98,33.05,32.9,32.94,37200.0,26.2727,26.3284,26.2089,26.2408,37200.0
2009-10-05 15:00:00,32.91,32.95,32.88,32.9,14500.0,26.2169,26.2488,26.193,26.2089,14500.0
2009-10-05 15:10:00,32.93,32.96,32.88,32.9,18800.0,26.2328,26.2567,26.193,26.2089,18800.0
2009-10-05 15:20:00,32.91,32.96,32.85,32.96,19100.0,26.2169,26.2567,26.1691,26.2567,19100.0
2009-10-05 15:30:00,32.95,33.02,32.94,32.98,27000.0,26.2488,26.3045,26.2408,26.2727,27000.0
2009-10-05 15:40:00,32.98,33.01,32.9,32.97,26200.0,26.2727,26.2966,26.2089,26.2647,26200.0
2009-10-05 15:50:00,32.97,33.01,32.88,32.99,50100.0,26.2647,26.2966,26.193,26.2806,50100.0
2009-10-06 09:30:00,33.42,33.73,33.38,33.71,13300.0,26.6232,26.8701,26.5913,26.8542,13300.0
2009-10-06 09:40:00,33.73,34.07,33.69,33.94,40000.0,26.8701,27.141,26.8383,27.0374,40000.0
2009-10-06 09:50:00,33.96,34.08,33.91,33.92,17100.0,27.0534,27.1489,27.0135,27.0215,17100.0
2009-10-06 10:00:00,33.92,34.15,33.92,33.94,24100.0,27.0215,27.2047,27.0215,27.0374,24100.0
2009-10-06 10:10:00,33.94,34.02,33.91,33.95,6700.0,27.0374,27.1011,27.0135,27.0454,6700.0
2009-10-06 10:20:00,33.94,34.12,33.89,33.89,15800.0,27.0374,27.1808,26.9976,26.9976,15800.0
2009-10-06 10:30:00,33.89,33.95,33.81,33.89,13600.0,26.9976,27.0454,26.9339,26.9976,13600.0
2009-10-06 10:40:00,33.88,34.01,33.86,33.99,10900.0,26.9896,27.0932,26.9737,27.0773,10900.0
2009-10-06 10:50:00,33.98,34.05,33.9,33.94,8900.0,27.0693,27.125,27.0056,27.0374,8900.0
2009-10-06 11:00:00,33.95,34.03,33.85,34.03,9600.0,27.0454,27.1091,26.9657,27.1091,9600.0
2009-10-06 11:10:00,34.04,34.11,33.92,33.93,8100.0,27.1171,27.1728,27.0215,27.0295,8100.0
2009-10-06 11:20:00,33.92,33.94,33.82,33.85,5900.0,27.0215,27.0374,26.9418,26.9657,5900.0
2009-10-06 11:30:00,33.8,33.87,33.77,33.81,5300.0,26.9259,26.9817,26.902,26.9339,5300.0
2009-10-06 11:40:00,33.81,33.85,33.75,33.84,5900.0,26.9339,26.9657,26.8861,26.9578,5900.0
2009-10-06 11:50:00,33.85,33.86,33.77,33.85,15200.0,26.9657,26.9737,26.902,26.9657,15200.0
2009-10-06 12:00:00,33.85,33.88,33.85,33.88,6300.0,26.9657,26.9896,26.9657,26.9896,6300.0
2009-10-06 12:10:00,33.88,33.95,33.87,33.94,6900.0,26.9896,27.0454,26.9817,27.0374,6900.0
2009-10-06 12:20:00,33.94,34.01,33.93,33.97,11700.0,27.0374,27.0932,27.0295,27.0613,11700.0
2009-10-06 12:30:00,33.97,34.02,33.97,34.0,11900.0,27.0613,27.1011,27.0613,27.0852,11900.0
2009-10-06 12:40:00,34.0,34.03,33.95,33.95,13600.0,27.0852,27.1091,27.0454,27.0454,13600.0
2009-10-06 12:50:00,33.95,33.95,33.83,33.83,10300.0,27.0454,27.0454,26.9498,26.9498,10300.0
2009-10-06 13:00:00,33.82,33.82,33.7,33.72,14300.0,26.9418,26.9418,26.8462,26.8622,14300.0
2009-10-06 13:10:00,33.74,33.81,33.72,33.8,5800.0,26.8781,26.9339,26.8622,26.9259,5800.0
2009-10-06 13:20:00,33.78,33.78,33.7,33.7,5500.0,26.91,26.91,26.8462,26.8462,5500.0
2009-10-06 13:30:00,33.68,33.73,33.62,33.72,7500.0,26.8303,26.8701,26.7825,26.8622,7500.0
2009-10-06 13:40:00,33.69,33.69,33.54,33.62,5600.0,26.8383,26.8383,26.7188,26.7825,5600.0
2009-10-06 13:50:00,33.61,33.61,33.43,33.52,5500.0,26.7745,26.7745,26.6311,26.7028,5500.0
2009-10-06 14:00:00,33.5,33.51,33.31,33.35,8500.0,26.6869,26.6949,26.5355,26.5674,8500.0
2009-10-06 14:10:00,33.34,33.39,33.29,33.3,6600.0,26.5594,26.5993,26.5196,26.5276,6600.0
2009-10-06 14:20:00,33.31,33.31,33.15,33.19,8900.0,26.5355,26.5355,26.4081,26.44,8900.0
2009-10-06 14:30:00,33.18,33.36,33.16,33.34,9800.0,26.432,26.5754,26.4161,26.5594,9800.0
2009-10-06 14:40:00,33.36,33.46,33.32,33.43,8000.0,26.5754,26.655,26.5435,26.6311,8000.0
2009-10-06 14:50:00,33.44,33.46,33.41,33.45,3600.0,26.6391,26.655,26.6152,26.6471,3600.0
2009-10-06 15:00:00,33.43,33.57,33.39,33.53,12200.0,26.6311,26.7427,26.5993,26.7108,12200.0
2009-10-06 15:10:00,33.53,33.66,33.53,33.61,14400.0,26.7108,26.8144,26.7108,26.7745,14400.0
2009-10-06 15:20:00,33.61,33.64,33.56,33.59,10700.0,26.7745,26.7984,26.7347,26.7586,10700.0
2009-10-06 15:30:00,33.6,33.64,33.51,33.52,10400.0,26.7666,26.7984,26.6949,26.7028,10400.0
2009-10-06 15:40:00,33.51,33.51,33.42,33.48,13900.0,26.6949,26.6949,26.6232,26.671,13900.0
2009-10-06 15:50:00,33.48,33.53,33.44,33.52,21400.0,26.671,26.7108,26.6391,26.7028,21400.0
2009-10-07 09:30:00,33.5,33.77,33.13,33.72,16600.0,26.6869,26.902,26.3922,26.8622,16600.0
2009-10-07 09:40:00,33.69,33.69,33.37,33.39,3400.0,26.8383,26.8383,26.5833,26.5993,3400.0
2009-10-07 09:50:00,33.44,33.63,33.39,33.55,11900.0,26.6391,26.7905,26.5993,26.7267,11900.0
2009-10-07 10:00:00,33.54,33.61,33.48,33.61,4000.0,26.7188,26.7745,26.671,26.7745,4000.0
2009-10-07 10:10:00,33.62,33.79,33.62,33.79,7800.0,26.7825,26.9179,26.7825,26.9179,7800.0
2009-10-07 10:20:00,33.75,33.75,33.65,33.65,3400.0,26.8861,26.8861,26.8064,26.8064,3400.0
2009-10-07 10:30:00,33.61,33.61,33.44,33.58,7000.0,26.7745,26.7745,26.6391,26.7506,7000.0
2009-10-07 10:40:00,33.59,33.61,33.42,33.42,4600.0,26.7586,26.7745,26.6232,26.6232,4600.0
2009-10-07 10:50:00,33.41,33.51,33.41,33.46,7200.0,26.6152,26.6949,26.6152,26.655,7200.0
2009-10-07 11:00:00,33.46,33.51,33.46,33.46,10600.0,26.655,26.6949,26.655,26.655,10600.0
2009-10-07 11:10:00,33.42,33.44,33.3,33.34,6100.0,26.6232,26.6391,26.5276,26.5594,6100.0
2009-10-07 11:20:00,33.35,33.4,33.33,33.39,1800.0,26.5674,26.6072,26.5515,26.5993,1800.0
2009-10-07 11:30:00,33.35,33.36,33.2,33.21,3200.0,26.5674,26.5754,26.4479,26.4559,3200.0
2009-10-07 11:40:00,33.21,33.21,33.12,33.17,5800.0,26.4559,26.4559,26.3842,26.424,5800.0
2009-10-07 11:50:00,33.18,33.21,33.09,33.09,5600.0,26.432,26.4559,26.3603,26.3603,5600.0
2009-10-07 12:00:00,33.07,33.15,33.05,33.15,7100.0,26.3444,26.4081,26.3284,26.4081,7100.0
2009-10-07 12:10:00,33.14,33.16,33.11,33.15,3800.0,26.4001,26.4161,26.3762,26.4081,3800.0
2009-10-07 12:20:00,33.16,33.16,33.12,33.14,3300.0,26.4161,26.4161,26.3842,26.4001,3300.0
2009-10-07 12:30:00,33.13,33.15,33.08,33.13,3300.0,26.3922,26.4081,26.3523,26.3922,3300.0
2009-10-07 12:40:00,33.13,33.2,33.12,33.2,6700.0,26.3922,26.4479,26.3842,26.4479,6700.0
2009-10-07 12:50:00,33.21,33.29,33.21,33.24,5000.0,26.4559,26.5196,26.4559,26.4798,5000.0
2009-10-07 13:00:00,33.24,33.26,33.14,33.19,15200.0,26.4798,26.4957,26.4001,26.44,15200.0
2009-10-07 13:10:00,33.19,33.27,33.19,33.27,2900.0,26.44,26.5037,26.44,26.5037,2900.0
2009-10-07 13:20:00,33.29,33.29,33.25,33.27,3600.0,26.5196,26.5196,26.4877,26.5037,3600.0
2009-10-07 13:30:00,33.28,33.34,33.28,33.33,3500.0,26.5116,26.5594,26.5116,26.5515,3500.0
2009-10-07 13:40:00,33.35,33.35,33.22,33.22,2200.0,26.5674,26.5674,26.4639,26.4639,2200.0
2009-10-07 13:50:00,33.21,33.24,33.18,33.24,2100.0,26.4559,26.4798,26.432,26.4798,2100.0
2009-10-07 14:00:00,33.25,33.26,33.16,33.17,6400.0,26.4877,26.4957,26.4161,26.424,6400.0
2009-10-07 14:10:00,33.17,33.2,33.11,33.18,3200.0,26.424,26.4479,26.3762,26.432,3200.0
2009-10-07 14:20:00,33.16,33.17,33.09,33.17,3000.0,26.4161,26.424,26.3603,26.424,3000.0
2009-10-07 14:30:00,33.17,33.18,33.13,33.14,3400.0,26.424,26.432,26.3922,26.4001,3400.0
2009-10-07 14:40:00,33.13,33.21,33.09,33.2,5300.0,26.3922,26.4559,26.3603,26.4479,5300.0
2009-10-07 14:50:00,33.19,33.21,33.15,33.15,2100.0,26.44,26.4559,26.4081,26.4081,2100.0
2009-10-07 15:00:00,33.13,33.19,33.09,33.19,10900.0,26.3922,26.44,26.3603,26.44,10900.0
2009-10-07 15:10:00,33.21,33.26,33.15,33.19,6200.0,26.4559,26.4957,26.4081,26.44,6200.0
2009-10-07 15:20:00,33.18,33.24,33.14,33.19,11100.0,26.432,26.4798,26.4001,26.44,11100.0
2009-10-07 15:30:00,33.2,33.28,33.2,33.27,4500.0,26.4479,26.5116,26.4479,26.5037,4500.0
2009-10-07 15:40:00,33.27,33.31,33.21,33.31,13200.0,26.5037,26.5355,26.4559,26.5355,13200.0
2009-10-07 15:50:00,33.3,33.37,33.27,33.35,45200.0,26.5276,26.5833,26.5037,26.5674,45200.0
2009-10-08 09:30:00,33.75,33.79,33.52,33.75,17400.0,26.8861,26.9179,26.7028,26.8861,17400.0
2009-10-08 09:40:00,33.77,33.88,33.74,33.78,2900.0,26.902,26.9896,26.8781,26.91,2900.0
2009-10-08 09:50:00,33.76,33.76,33.51,33.59,7700.0,26.894,26.894,26.6949,26.7586,7700.0
2009-10-08 10:00:00,33.66,33.66,33.29,33.43,16800.0,26.8144,26.8144,26.5196,26.6311,16800.0
2009-10-08 10:10:00,33.42,33.65,33.42,33.6,4900.0,26.6232,26.8064,26.6232,26.7666,4900.0
2009-10-08 10:20:00,33.58,33.73,33.54,33.71,19300.0,26.7506,26.8701,26.7188,26.8542,19300.0
2009-10-08 10:30:00,33.7,33.86,33.7,33.85,13500.0,26.8462,26.9737,26.8462,26.9657,13500.0
2009-10-08 10:40:00,33.82,33.83,33.73,33.75,10100.0,26.9418,26.9498,26.8701,26.8861,10100.0
2009-10-08 10:50:00,33.72,33.77,33.7,33.76,5600.0,26.8622,26.902,26.8462,26.894,5600.0
2009-10-08 11:00:00,33.74,33.79,33.67,33.79,10700.0,26.8781,26.9179,26.8223,26.9179,10700.0
2009-10-08 11:10:00,33.77,33.82,33.71,33.79,5400.0,26.902,26.9418,26.8542,26.9179,5400.0
2009-10-08 11:20:00,33.79,33.83,33.73,33.76,9600.0,26.9179,26.9498,26.8701,26.894,9600.0
2009-10-08 11:30:00,33.8,33.83,33.75,33.75,17900.0,26.9259,26.9498,26.8861,26.8861,17900.0
2009-10-08 11:40:00,33.78,33.78,33.62,33.69,39700.0,26.91,26.91,26.7825,26.8383,39700.0
2009-10-08 11:50:00,33.67,33.72,33.6,33.72,9000.0,26.8223,26.8622,26.7666,26.8622,9000.0
2009-10-08 12:00:00,33.71,33.72,33.63,33.64,9400.0,26.8542,26.8622,26.7905,26.7984,9400.0
2009-10-08 12:10:00,33.64,33.72,33.64,33.72,2600.0,26.7984,26.8622,26.7984,26.8622,2600.0
2009-10-08 12:20:00,33.71,33.78,33.7,33.78,4800.0,26.8542,26.91,26.8462,26.91,4800.0
2009-10-08 12:30:00,33.77,33.8,33.71,33.77,7300.0,26.902,26.9259,26.8542,26.902,7300.0
2009-10-08 12:40:00,33.78,33.81,33.76,33.77,6200.0,26.91,26.9339,26.894,26.902,6200.0
2009-10-08 12:50:00,33.79,33.83,33.78,33.82,1400.0,26.9179,26.9498,26.91,26.9418,1400.0
2009-10-08 13:00:00,33.81,33.81,33.69,33.72,9200.0,26.9339,26.9339,26.8383,26.8622,9200.0
2009-10-08 13:10:00,33.71,33.72,33.6,33.72,4400.0,26.8542,26.8622,26.7666,26.8622,4400.0
2009-10-08 13:20:00,33.72,33.74,33.63,33.63,12100.0,26.8622,26.8781,26.7905,26.7905,12100.0
2009-10-08 13:30:00,33.64,33.67,33.4,33.4,47500.0,26.7984,26.8223,26.6072,26.6072,47500.0
2009-10-08 13:40:00,33.39,33.53,33.39,33.51,8700.0,26.5993,26.7108,26.5993,26.6949,8700.0
2009-10-08 13:50:00,33.51,33.62,33.51,33.56,9700.0,26.6949,26.7825,26.6949,26.7347,9700.0
2009-10-08 14:00:00,33.57,33.57,33.49,33.55,9900.0,26.7427,26.7427,26.6789,26.7267,9900.0
2009-10-08 14:10:00,33.57,33.6,33.44,33.46,10500.0,26.7427,26.7666,26.6391,26.655,10500.0
2009-10-08 14:20:00,33.48,33.5,33.37,33.44,14900.0,26.671,26.6869,26.5833,26.6391,14900.0
2009-10-08 14:30:00,33.44,33.5,33.44,33.47,4800.0,26.6391,26.6869,26.6391,26.663,4800.0
2009-10-08 14:40:00,33.48,33.56,33.42,33.56,5400.0,26.671,26.7347,26.6232,26.7347,5400.0
2009-10-08 14:50:00,33.56,33.56,33.5,33.52,7800.0,26.7347,26.7347,26.6869,26.7028,7800.0
2009-10-08 15:00:00,33.52,33.64,33.52,33.63,7400.0,26.7028,26.7984,26.7028,26.7905,7400.0
2009-10-08 15:10:00,33.63,33.63,33.56,33.57,11800.0,26.7905,26.7905,26.7347,26.7427,11800.0
2009-10-08 15:20:00,33.59,33.64,33.46,33.46,32800.0,26.7586,26.7984,26.655,26.655,32800.0
2009-10-08 15:30:00,33.46,33.46,33.36,33.39,18700.0,26.655,26.655,26.5754,26.5993,18700.0
2009-10-08 15:40:00,33.4,33.54,33.4,33.53,25300.0,26.6072,26.7188,26.6072,26.7108,25300.0
2009-10-08 15:50:00,33.51,33.53,33.44,33.46,42200.0,26.6949,26.7108,26.6391,26.655,42200.0
2009-10-09 09:30:00,33.33,33.33,33.11,33.24,12900.0,26.5515,26.5515,26.3762,26.4798,12900.0
2009-10-09 09:40:00,33.26,33.42,33.24,33.38,13800.0,26.4957,26.6232,26.4798,26.5913,13800.0
2009-10-09 09:50:00,33.38,33.51,33.38,33.49,7800.0,26.5913,26.6949,26.5913,26.6789,7800.0
2009-10-09 10:00:00,33.51,33.53,33.36,33.41,10000.0,26.6949,26.7108,26.5754,26.6152,10000.0
2009-10-09 10:10:00,33.41,33.48,33.35,33.35,7000.0,26.6152,26.671,26.5674,26.5674,7000.0
2009-10-09 10:20:00,33.33,33.41,33.27,33.37,7700.0,26.5515,26.6152,26.5037,26.5833,7700.0
2009-10-09 10:30:00,33.4,33.48,33.35,33.38,4900.0,26.6072,26.671,26.5674,26.5913,4900.0
2009-10-09 10:40:00,33.4,33.43,33.39,33.41,3100.0,26.6072,26.6311,26.5993,26.6152,3100.0
2009-10-09 10:50:00,33.4,33.5,33.4,33.47,6000.0,26.6072,26.6869,26.6072,26.663,6000.0
2009-10-09 11:00:00,33.45,33.46,33.37,33.38,9600.0,26.6471,26.655,26.5833,26.5913,9600.0
2009-10-09 11:10:00,33.39,33.4,33.33,33.37,8600.0,26.5993,26.6072,26.5515,26.5833,8600.0
2009-10-09 11:20:00,33.37,33.43,33.36,33.42,7100.0,26.5833,26.6311,26.5754,26.6232,7100.0
2009-10-09 11:30:00,33.4,33.43,33.33,33.37,6800.0,26.6072,26.6311,26.5515,26.5833,6800.0
2009-10-09 11:40:00,33.38,33.39,33.28,33.3,16300.0,26.5913,26.5993,26.5116,26.5276,16300.0
2009-10-09 11:50:00,33.29,33.35,33.27,33.27,5400.0,26.5196,26.5674,26.5037,26.5037,5400.0
2009-10-09 12:00:00,33.3,33.3,33.16,33.17,6100.0,26.5276,26.5276,26.4161,26.424,6100.0
2009-10-09 12:10:00,33.16,33.28,33.16,33.22,3100.0,26.4161,26.5116,26.4161,26.4639,3100.0
2009-10-09 12:20:00,33.22,33.25,33.17,33.19,3500.0,26.4639,26.4877,26.424,26.44,3500.0
2009-10-09 12:30:00,33.18,33.23,33.17,33.23,3800.0,26.432,26.4718,26.424,26.4718,3800.0
2009-10-09 12:40:00,33.23,33.27,33.22,33.27,3200.0,26.4718,26.5037,26.4639,26.5037,3200.0
2009-10-09 12:50:00,33.27,33.31,33.27,33.31,4300.0,26.5037,26.5355,26.5037,26.5355,4300.0
2009-10-09 13:00:00,33.32,33.39,33.32,33.34,4500.0,26.5435,26.5993,26.5435,26.5594,4500.0
2009-10-09 13:10:00,33.34,33.39,33.31,33.38,5000.0,26.5594,26.5993,26.5355,26.5913,5000.0
2009-10-09 13:20:00,33.38,33.4,33.38,33.4,2100.0,26.5913,26.6072,26.5913,26.6072,2100.0
2009-10-09 13:30:00,33.4,33.4,33.39,33.4,3300.0,26.6072,26.6072,26.5993,26.6072,3300.0
2009-10-09 13:40:00,33.39,33.39,33.32,33.34,6700.0,26.5993,26.5993,26.5435,26.5594,6700.0
2009-10-09 13:50:00,33.34,33.38,33.34,33.37,3100.0,26.5594,26.5913,26.5594,26.5833,3100.0
2009-10-09 14:00:00,33.37,33.38,33.33,33.33,4800.0,26.5833,26.5913,26.5515,26.5515,4800.0
2009-10-09 14:10:00,33.33,33.39,33.33,33.35,5300.0,26.5515,26.5993,26.5515,26.5674,5300.0
2009-10-09 14:20:00,33.38,33.39,33.36,33.38,3400.0,26.5913,26.5993,26.5754,26.5913,3400.0
2009-10-09 14:30:00,33.38,33.46,33.38,33.46,7600.0,26.5913,26.655,26.5913,26.655,7600.0
2009-10-09 14:40:00,33.45,33.46,33.38,33.38,13800.0,26.6471,26.655,26.5913,26.5913,13800.0
2009-10-09 14:50:00,33.4,33.41,33.37,33.4,5600.0,26.6072,26.6152,26.5833,26.6072,5600.0
2009-10-09 15:00:00,33.4,33.44,33.37,33.43,26800.0,26.6072,26.6391,26.5833,26.6311,26800.0
2009-10-09 15:10:00,33.43,33.44,33.35,33.38,19400.0,26.6311,26.6391,26.5674,26.5913,19400.0
2009-10-09 15:20:00,33.39,33.42,33.39,33.41,19100.0,26.5993,26.6232,26.5993,26.6152,19100.0
2009-10-09 15:30:00,33.41,33.42,33.38,33.41,16100.0,26.6152,26.6232,26.5913,26.6152,16100.0
2009-10-09 15:40:00,33.43,33.43,33.35,33.4,12800.0,26.6311,26.6311,26.5674,26.6072,12800.0
2009-10-09 15:50:00,33.4,33.48,33.39,33.41,22900.0,26.6072,26.671,26.5993,26.6152,22900.0
2009-10-12 09:30:00,33.67,33.98,33.67,33.93,9200.0,26.8223,27.0693,26.8223,27.0295,9200.0
2009-10-12 09:40:00,33.93,34.02,33.92,34.0,6200.0,27.0295,27.1011,27.0215,27.0852,6200.0
2009-10-12 09:50:00,34.0,34.05,34.0,34.04,34300.0,27.0852,27.125,27.0852,27.1171,34300.0
2009-10-12 10:00:00,34.05,34.14,33.98,33.98,12300.0,27.125,27.1967,27.0693,27.0693,12300.0
2009-10-12 10:10:00,33.98,33.98,33.77,33.77,14600.0,27.0693,27.0693,26.902,26.902,14600.0
2009-10-12 10:20:00,33.76,33.88,33.75,33.88,2000.0,26.894,26.9896,26.8861,26.9896,2000.0
2009-10-12 10:30:00,33.87,33.94,33.87,33.92,9100.0,26.9817,27.0374,26.9817,27.0215,9100.0
2009-10-12 10:40:00,33.92,33.99,33.91,33.91,6000.0,27.0215,27.0773,27.0135,27.0135,6000.0
2009-10-12 10:50:00,33.9,33.98,33.89,33.98,3400.0,27.0056,27.0693,26.9976,27.0693,3400.0
2009-10-12 11:00:00,33.97,34.04,33.95,34.04,5900.0,27.0613,27.1171,27.0454,27.1171,5900.0
2009-10-12 11:10:00,34.04,34.04,33.98,33.98,5000.0,27.1171,27.1171,27.0693,27.0693,5000.0
2009-10-12 11:20:00,33.99,34.0,33.98,33.98,2200.0,27.0773,27.0852,27.0693,27.0693,2200.0
2009-10-12 11:30:00,33.98,33.98,33.88,33.9,3600.0,27.0693,27.0693,26.9896,27.0056,3600.0
2009-10-12 11:40:00,33.9,33.93,33.88,33.88,3000.0,27.0056,27.0295,26.9896,26.9896,3000.0
2009-10-12 11:50:00,33.9,33.9,33.84,33.85,11600.0,27.0056,27.0056,26.9578,26.9657,11600.0
2009-10-12 12:00:00,33.87,33.92,33.87,33.9,6200.0,26.9817,27.0215,26.9817,27.0056,6200.0
2009-10-12 12:10:00,33.9,33.97,33.89,33.91,8700.0,27.0056,27.0613,26.9976,27.0135,8700.0
2009-10-12 12:20:00,33.9,33.91,33.87,33.9,4900.0,27.0056,27.0135,26.9817,27.0056,4900.0
2009-10-12 12:30:00,33.9,33.95,33.88,33.93,3900.0,27.0056,27.0454,26.9896,27.0295,3900.0
2009-10-12 12:40:00,33.94,33.95,33.92,33.94,4700.0,27.0374,27.0454,27.0215,27.0374,4700.0
2009-10-12 12:50:00,33.92,33.95,33.89,33.91,4600.0,27.0215,27.0454,26.9976,27.0135,4600.0
2009-10-12 13:00:00,33.9,33.91,33.86,33.86,6900.0,27.0056,27.0135,26.9737,26.9737,6900.0
2009-10-12 13:10:00,33.88,33.93,33.87,33.93,3500.0,26.9896,27.0295,26.9817,27.0295,3500.0
2009-10-12 13:20:00,33.93,33.98,33.92,33.97,4500.0,27.0295,27.0693,27.0215,27.0613,4500.0
2009-10-12 13:30:00,33.97,33.99,33.94,33.99,5400.0,27.0613,27.0773,27.0374,27.0773,5400.0
2009-10-12 13:40:00,33.98,34.03,33.98,34.0,5900.0,27.0693,27.1091,27.0693,27.0852,5900.0
2009-10-12 13:50:00,34.02,34.04,33.99,34.04,14000.0,27.1011,27.1171,27.0773,27.1171,14000.0
2009-10-12 14:00:00,34.0,34.0,33.88,33.9,7300.0,27.0852,27.0852,26.9896,27.0056,7300.0
2009-10-12 14:10:00,33.86,33.86,33.66,33.71,8600.0,26.9737,26.9737,26.8144,26.8542,8600.0
2009-10-12 14:20:00,33.7,33.7,33.58,33.65,8200.0,26.8462,26.8462,26.7506,26.8064,8200.0
2009-10-12 14:30:00,33.67,33.69,33.54,33.55,3100.0,26.8223,26.8383,26.7188,26.7267,3100.0
2009-10-12 14:40:00,33.57,33.61,33.57,33.6,1400.0,26.7427,26.7745,26.7427,26.7666,1400.0
2009-10-12 14:50:00,33.61,33.7,33.58,33.7,6200.0,26.7745,26.8462,26.7506,26.8462,6200.0
2009-10-12 15:00:00,33.69,33.73,33.65,33.66,6200.0,26.8383,26.8701,26.8064,26.8144,6200.0
2009-10-12 15:10:00,33.67,33.71,33.67,33.71,3500.0,26.8223,26.8542,26.8223,26.8542,3500.0
2009-10-12 15:20:00,33.71,33.81,33.71,33.81,2900.0,26.8542,26.9339,26.8542,26.9339,2900.0
2009-10-12 15:30:00,33.81,33.86,33.72,33.75,7900.0,26.9339,26.9737,26.8622,26.8861,7900.0
2009-10-12 15:40:00,33.71,33.78,33.69,33.78,8300.0,26.8542,26.91,26.8383,26.91,8300.0
2009-10-12 15:50:00,33.77,33.83,33.71,33.79,16400.0,26.902,26.9498,26.8542,26.9179,16400.0
2009-10-13 09:30:00,33.62,33.86,33.57,33.83,2700.0,26.7825,26.9737,26.7427,26.9498,2700.0
2009-10-13 09:40:00,33.84,33.84,33.64,33.66,2300.0,26.9578,26.9578,26.7984,26.8144,2300.0
2009-10-13 09:50:00,33.63,33.64,33.48,33.49,8000.0,26.7905,26.7984,26.671,26.6789,8000.0
2009-10-13 10:00:00,33.48,33.48,33.28,33.37,7600.0,26.671,26.671,26.5116,26.5833,7600.0
2009-10-13 10:10:00,33.38,33.47,33.36,33.47,3800.0,26.5913,26.663,26.5754,26.663,3800.0
2009-10-13 10:20:00,33.47,33.55,33.42,33.55,22300.0,26.663,26.7267,26.6232,26.7267,22300.0
2009-10-13 10:30:00,33.53,33.57,33.52,33.57,11000.0,26.7108,26.7427,26.7028,26.7427,11000.0
2009-10-13 10:40:00,33.55,33.61,33.42,33.61,13200.0,26.7267,26.7745,26.6232,26.7745,13200.0
2009-10-13 10:50:00,33.61,33.66,33.59,33.66,7100.0,26.7745,26.8144,26.7586,26.8144,7100.0
2009-10-13 11:00:00,33.66,33.7,33.58,33.61,7000.0,26.8144,26.8462,26.7506,26.7745,7000.0
2009-10-13 11:10:00,33.63,33.67,33.62,33.63,3300.0,26.7905,26.8223,26.7825,26.7905,3300.0
2009-10-13 11:20:00,33.64,33.74,33.64,33.73,16100.0,26.7984,26.8781,26.7984,26.8701,16100.0
2009-10-13 11:30:00,33.72,33.83,33.72,33.83,6300.0,26.8622,26.9498,26.8622,26.9498,6300.0
2009-10-13 11:40:00,33.86,34.0,33.86,34.0,8200.0,26.9737,27.0852,26.9737,27.0852,8200.0
2009-10-13 11:50:00,34.0,34.14,34.0,34.11,19800.0,27.0852,27.1967,27.0852,27.1728,19800.0
2009-10-13 12:00:00,34.09,34.13,34.08,34.1,12900.0,27.1569,27.1888,27.1489,27.1649,12900.0
2009-10-13 12:10:00,34.08,34.14,34.08,34.11,10100.0,27.1489,27.1967,27.1489,27.1728,10100.0
2009-10-13 12:20:00,34.1,34.14,34.08,34.1,23600.0,27.1649,27.1967,27.1489,27.1649,23600.0
2009-10-13 12:30:00,34.14,34.17,34.1,34.16,11200.0,27.1967,27.2206,27.1649,27.2127,11200.0
2009-10-13 12:40:00,34.15,34.18,34.1,34.11,15400.0,27.2047,27.2286,27.1649,27.1728,15400.0
2009-10-13 12:50:00,34.1,34.11,34.05,34.1,2100.0,27.1649,27.1728,27.125,27.1649,2100.0
2009-10-13 13:00:00,34.1,34.11,34.07,34.11,3400.0,27.1649,27.1728,27.141,27.1728,3400.0
2009-10-13 13:10:00,34.11,34.12,34.04,34.06,3300.0,27.1728,27.1808,27.1171,27.133,3300.0
2009-10-13 13:20:00,34.03,34.06,33.97,34.03,5700.0,27.1091,27.133,27.0613,27.1091,5700.0
2009-10-13 13:30:00,34.02,34.02,33.94,33.95,1600.0,27.1011,27.1011,27.0374,27.0454,1600.0
2009-10-13 13:40:00,33.94,33.94,33.84,33.87,6300.0,27.0374,27.0374,26.9578,26.9817,6300.0
2009-10-13 13:50:00,33.88,33.95,33.87,33.94,9600.0,26.9896,27.0454,26.9817,27.0374,9600.0
2009-10-13 14:00:00,33.93,33.93,33.74,33.8,11300.0,27.0295,27.0295,26.8781,26.9259,11300.0
2009-10-13 14:10:00,33.77,33.87,33.75,33.82,8200.0,26.902,26.9817,26.8861,26.9418,8200.0
2009-10-13 14:20:00,33.82,33.86,33.82,33.85,8400.0,26.9418,26.9737,26.9418,26.9657,8400.0
2009-10-13 14:30:00,33.83,33.84,33.8,33.82,4100.0,26.9498,26.9578,26.9259,26.9418,4100.0
2009-10-13 14:40:00,33.83,33.88,33.82,33.85,5500.0,26.9498,26.9896,26.9418,26.9657,5500.0
2009-10-13 14:50:00,33.85,33.85,33.79,33.79,7000.0,26.9657,26.9657,26.9179,26.9179,7000.0
2009-10-13 15:00:00,33.8,33.87,33.79,33.85,12400.0,26.9259,26.9817,26.9179,26.9657,12400.0
2009-10-13 15:10:00,33.84,33.91,33.84,33.9,7700.0,26.9578,27.0135,26.9578,27.0056,7700.0
2009-10-13 15:20:00,33.9,33.9,33.85,33.86,9900.0,27.0056,27.0056,26.9657,26.9737,9900.0
2009-10-13 15:30:00,33.86,33.87,33.73,33.75,12900.0,26.9737,26.9817,26.8701,26.8861,12900.0
2009-10-13 15:40:00,33.76,33.85,33.76,33.8,14700.0,26.894,26.9657,26.894,26.9259,14700.0
2009-10-13 15:50:00,33.8,33.83,33.76,33.79,20800.0,26.9259,26.9498,26.894,26.9179,20800.0
2009-10-14 09:30:00,34.44,34.5,34.35,34.39,10400.0,27.4357,27.4835,27.364,27.3959,10400.0
2009-10-14 09:40:00,34.4,34.47,34.22,34.22,13100.0,27.4039,27.4596,27.2605,27.2605,13100.0
2009-10-14 09:50:00,34.25,34.5,34.2,34.5,18700.0,27.2844,27.4835,27.2445,27.4835,18700.0
2009-10-14 10:00:00,34.5,34.7,34.49,34.62,28000.0,27.4835,27.6429,27.4756,27.5791,28000.0
2009-10-14 10:10:00,34.59,34.63,34.53,34.58,7100.0,27.5552,27.5871,27.5074,27.5473,7100.0
2009-10-14 10:20:00,34.57,34.64,34.46,34.64,20900.0,27.5393,27.5951,27.4517,27.5951,20900.0
2009-10-14 10:30:00,34.61,34.73,34.57,34.72,9000.0,27.5712,27.6668,27.5393,27.6588,9000.0
2009-10-14 10:40:00,34.69,34.72,34.63,34.7,41500.0,27.6349,27.6588,27.5871,27.6429,41500.0
2009-10-14 10:50:00,34.69,34.81,34.69,34.77,12900.0,27.6349,27.7305,27.6349,27.6986,12900.0
2009-10-14 11:00:00,34.76,34.87,34.76,34.87,20700.0,27.6907,27.7783,27.6907,27.7783,20700.0
2009-10-14 11:10:00,34.88,35.06,34.88,35.05,31400.0,27.7862,27.9296,27.7862,27.9217,31400.0
2009-10-14 11:20:00,35.03,35.09,34.99,35.05,15000.0,27.9057,27.9535,27.8739,27.9217,15000.0
2009-10-14 11:30:00,35.04,35.06,34.99,34.99,10100.0,27.9137,27.9296,27.8739,27.8739,10100.0
2009-10-14 11:40:00,34.98,35.02,34.96,35.01,11500.0,27.8659,27.8978,27.85,27.8898,11500.0
2009-10-14 11:50:00,35.02,35.08,34.92,34.94,13400.0,27.8978,27.9456,27.8181,27.834,13400.0
2009-10-14 12:00:00,34.94,35.03,34.92,35.02,27900.0,27.834,27.9057,27.8181,27.8978,27900.0
2009-10-14 12:10:00,35.02,35.02,34.95,34.95,9500.0,27.8978,27.8978,27.842,27.842,9500.0
2009-10-14 12:20:00,34.96,34.97,34.9,34.92,15000.0,27.85,27.8579,27.8022,27.8181,15000.0
2009-10-14 12:30:00,34.91,34.95,34.88,34.91,9000.0,27.8101,27.842,27.7862,27.8101,9000.0
2009-10-14 12:40:00,34.91,34.95,34.87,34.87,7500.0,27.8101,27.842,27.7783,27.7783,7500.0
2009-10-14 12:50:00,34.86,34.97,34.86,34.97,7700.0,27.7703,27.8579,27.7703,27.8579,7700.0
2009-10-14 13:00:00,34.95,34.99,34.91,34.92,11400.0,27.842,27.8739,27.8101,27.8181,11400.0
2009-10-14 13:10:00,34.91,34.99,34.91,34.93,6500.0,27.8101,27.8739,27.8101,27.8261,6500.0
2009-10-14 13:20:00,34.92,34.92,34.84,34.87,7000.0,27.8181,27.8181,27.7544,27.7783,7000.0
2009-10-14 13:30:00,34.85,34.87,34.8,34.81,8800.0,27.7623,27.7783,27.7225,27.7305,8800.0
2009-10-14 13:40:00,34.82,34.87,34.82,34.85,8200.0,27.7384,27.7783,27.7384,27.7623,8200.0
2009-10-14 13:50:00,34.86,34.96,34.85,34.94,8300.0,27.7703,27.85,27.7623,27.834,8300.0
2009-10-14 14:00:00,34.96,34.96,34.91,34.93,9100.0,27.85,27.85,27.8101,27.8261,9100.0
2009-10-14 14:10:00,34.93,34.93,34.85,34.92,11900.0,27.8261,27.8261,27.7623,27.8181,11900.0
2009-10-14 14:20:00,34.93,34.99,34.88,34.9,6300.0,27.8261,27.8739,27.7862,27.8022,6300.0
2009-10-14 14:30:00,34.9,34.91,34.81,34.83,11300.0,27.8022,27.8101,27.7305,27.7464,11300.0
2009-10-14 14:40:00,34.83,34.84,34.74,34.82,10000.0,27.7464,27.7544,27.6747,27.7384,10000.0
2009-10-14 14:50:00,34.81,34.83,34.78,34.82,8500.0,27.7305,27.7464,27.7066,27.7384,8500.0
2009-10-14 15:00:00,34.8,34.89,34.79,34.88,9800.0,27.7225,27.7942,27.7146,27.7862,9800.0
2009-10-14 15:10:00,34.88,34.93,34.88,34.91,12400.0,27.7862,27.8261,27.7862,27.8101,12400.0
2009-10-14 15:20:00,34.9,35.0,34.87,34.98,12900.0,27.8022,27.8818,27.7783,27.8659,12900.0
2009-10-14 15:30:00,34.97,35.0,34.94,34.97,11700.0,27.8579,27.8818,27.834,27.8579,11700.0
2009-10-14 15:40:00,34.97,35.02,34.94,34.97,37200.0,27.8579,27.8978,27.834,27.8579,37200.0
2009-10-14 15:50:00,34.98,35.03,34.94,34.97,80100.0,27.8659,27.9057,27.834,27.8579,80100.0
2009-10-15 09:30:00,34.7,34.9,34.67,34.9,5000.0,27.6429,27.8022,27.619,27.8022,5000.0
2009-10-15 09:40:00,34.92,34.94,34.86,34.87,5100.0,27.8181,27.834,27.7703,27.7783,5100.0
2009-10-15 09:50:00,34.87,34.88,34.79,34.86,6200.0,27.7783,27.7862,27.7146,27.7703,6200.0
2009-10-15 10:00:00,34.87,34.87,34.71,34.82,11600.0,27.7783,27.7783,27.6508,27.7384,11600.0
2009-10-15 10:10:00,34.84,34.84,34.7,34.81,6200.0,27.7544,27.7544,27.6429,27.7305,6200.0
2009-10-15 10:20:00,34.79,34.8,34.53,34.53,9400.0,27.7146,27.7225,27.5074,27.5074,9400.0
2009-10-15 10:30:00,34.53,34.67,34.5,34.54,9600.0,27.5074,27.619,27.4835,27.5154,9600.0
2009-10-15 10:40:00,34.54,34.54,34.49,34.5,12100.0,27.5154,27.5154,27.4756,27.4835,12100.0
2009-10-15 10:50:00,34.49,34.61,34.49,34.61,7500.0,27.4756,27.5712,27.4756,27.5712,7500.0
2009-10-15 11:00:00,34.61,34.69,34.61,34.64,19500.0,27.5712,27.6349,27.5712,27.5951,19500.0
2009-10-15 11:10:00,34.64,34.7,34.61,34.63,5400.0,27.5951,27.6429,27.5712,27.5871,5400.0
2009-10-15 11:20:00,34.6,34.63,34.52,34.61,9400.0,27.5632,27.5871,27.4995,27.5712,9400.0
2009-10-15 11:30:00,34.61,34.78,34.6,34.78,7500.0,27.5712,27.7066,27.5632,27.7066,7500.0
2009-10-15 11:40:00,34.77,34.87,34.76,34.86,9300.0,27.6986,27.7783,27.6907,27.7703,9300.0
2009-10-15 11:50:00,34.87,34.95,34.87,34.93,7900.0,27.7783,27.842,27.7783,27.8261,7900.0
2009-10-15 12:00:00,34.95,35.01,34.92,34.98,14500.0,27.842,27.8898,27.8181,27.8659,14500.0
2009-10-15 12:10:00,35.0,35.03,34.97,35.03,10000.0,27.8818,27.9057,27.8579,27.9057,10000.0
2009-10-15 12:20:00,35.03,35.06,34.99,34.99,4900.0,27.9057,27.9296,27.8739,27.8739,4900.0
2009-10-15 12:30:00,35.01,35.02,34.97,34.98,4000.0,27.8898,27.8978,27.8579,27.8659,4000.0
2009-10-15 12:40:00,34.96,34.96,34.93,34.93,2500.0,27.85,27.85,27.8261,27.8261,2500.0
2009-10-15 12:50:00,34.94,34.94,34.9,34.9,2000.0,27.834,27.834,27.8022,27.8022,2000.0
2009-10-15 13:00:00,34.89,34.93,34.89,34.91,3800.0,27.7942,27.8261,27.7942,27.8101,3800.0
2009-10-15 13:10:00,34.9,34.91,34.87,34.91,2400.0,27.8022,27.8101,27.7783,27.8101,2400.0
2009-10-15 13:20:00,34.93,35.0,34.93,35.0,2900.0,27.8261,27.8818,27.8261,27.8818,2900.0
2009-10-15 13:30:00,35.01,35.02,34.91,34.96,5200.0,27.8898,27.8978,27.8101,27.85,5200.0
2009-10-15 13:40:00,34.96,34.97,34.83,34.86,4800.0,27.85,27.8579,27.7464,27.7703,4800.0
2009-10-15 13:50:00,34.88,34.94,34.86,34.87,5300.0,27.7862,27.834,27.7703,27.7783,5300.0
2009-10-15 14:00:00,34.86,34.99,34.86,34.97,5000.0,27.7703,27.8739,27.7703,27.8579,5000.0
2009-10-15 14:10:00,34.97,35.01,34.94,34.97,6400.0,27.8579,27.8898,27.834,27.8579,6400.0
2009-10-15 14:20:00,34.96,35.0,34.96,34.97,6300.0,27.85,27.8818,27.85,27.8579,6300.0
2009-10-15 14:30:00,34.98,35.06,34.98,35.05,5600.0,27.8659,27.9296,27.8659,27.9217,5600.0
2009-10-15 14:40:00,35.05,35.07,35.01,35.07,4900.0,27.9217,27.9376,27.8898,27.9376,4900.0
2009-10-15 14:50:00,35.09,35.14,35.07,35.08,6600.0,27.9535,27.9934,27.9376,27.9456,6600.0
2009-10-15 15:00:00,35.1,35.16,35.07,35.13,13100.0,27.9615,28.0093,27.9376,27.9854,13100.0
2009-10-15 15:10:00,35.13,35.14,35.09,35.1,10000.0,27.9854,27.9934,27.9535,27.9615,10000.0
2009-10-15 15:20:00,35.09,35.17,35.05,35.07,19200.0,27.9535,28.0173,27.9217,27.9376,19200.0
2009-10-15 15:30:00,35.06,35.1,35.0,35.01,16700.0,27.9296,27.9615,27.8818,27.8898,16700.0
2009-10-15 15:40:00,35.02,35.09,35.02,35.08,40100.0,27.8978,27.9535,27.8978,27.9456,40100.0
2009-10-15 15:50:00,35.09,35.26,35.08,35.15,43700.0,27.9535,28.089,27.9456,28.0013,43700.0
2009-10-16 09:30:00,34.9,34.9,34.58,34.77,26500.0,27.8022,27.8022,27.5473,27.6986,26500.0
2009-10-16 09:40:00,34.78,34.83,34.69,34.8,13000.0,27.7066,27.7464,27.6349,27.7225,13000.0
2009-10-16 09:50:00,34.8,34.87,34.45,34.52,29300.0,27.7225,27.7783,27.4437,27.4995,29300.0
2009-10-16 10:00:00,34.52,34.52,34.33,34.46,40900.0,27.4995,27.4995,27.3481,27.4517,40900.0
2009-10-16 10:10:00,34.46,34.51,34.34,34.47,13500.0,27.4517,27.4915,27.3561,27.4596,13500.0
2009-10-16 10:20:00,34.46,34.51,34.43,34.46,6700.0,27.4517,27.4915,27.4278,27.4517,6700.0
2009-10-16 10:30:00,34.46,34.47,34.35,34.39,6600.0,27.4517,27.4596,27.364,27.3959,6600.0
2009-10-16 10:40:00,34.37,34.38,34.22,34.38,24200.0,27.38,27.3879,27.2605,27.3879,24200.0
2009-10-16 10:50:00,34.37,34.39,34.3,34.35,7600.0,27.38,27.3959,27.3242,27.364,7600.0
2009-10-16 11:00:00,34.35,34.39,34.31,34.33,13400.0,27.364,27.3959,27.3322,27.3481,13400.0
2009-10-16 11:10:00,34.33,34.46,34.32,34.39,19500.0,27.3481,27.4517,27.3401,27.3959,19500.0
2009-10-16 11:20:00,34.41,34.45,34.35,34.4,12000.0,27.4118,27.4437,27.364,27.4039,12000.0
2009-10-16 11:30:00,34.41,34.43,34.25,34.25,8500.0,27.4118,27.4278,27.2844,27.2844,8500.0
2009-10-16 11:40:00,34.25,34.31,34.22,34.25,10400.0,27.2844,27.3322,27.2605,27.2844,10400.0
2009-10-16 11:50:00,34.24,34.28,34.2,34.28,7100.0,27.2764,27.3083,27.2445,27.3083,7100.0
2009-10-16 12:00:00,34.27,34.28,34.22,34.25,4200.0,27.3003,27.3083,27.2605,27.2844,4200.0
2009-10-16 12:10:00,34.25,34.31,34.23,34.24,6400.0,27.2844,27.3322,27.2684,27.2764,6400.0
2009-10-16 12:20:00,34.23,34.28,34.19,34.21,15500.0,27.2684,27.3083,27.2366,27.2525,15500.0
2009-10-16 12:30:00,34.21,34.27,34.19,34.22,3600.0,27.2525,27.3003,27.2366,27.2605,3600.0
2009-10-16 12:40:00,34.22,34.23,34.17,34.19,6300.0,27.2605,27.2684,27.2206,27.2366,6300.0
2009-10-16 12:50:00,34.19,34.24,34.17,34.19,9300.0,27.2366,27.2764,27.2206,27.2366,9300.0
2009-10-16 13:00:00,34.21,34.27,34.19,34.22,6900.0,27.2525,27.3003,27.2366,27.2605,6900.0
2009-10-16 13:10:00,34.23,34.34,34.23,34.29,10100.0,27.2684,27.3561,27.2684,27.3162,10100.0
2009-10-16 13:20:00,34.29,34.47,34.29,34.47,13400.0,27.3162,27.4596,27.3162,27.4596,13400.0
2009-10-16 13:30:00,34.49,34.51,34.4,34.5,14700.0,27.4756,27.4915,27.4039,27.4835,14700.0
2009-10-16 13:40:00,34.5,34.54,34.48,34.53,25000.0,27.4835,27.5154,27.4676,27.5074,25000.0
2009-10-16 13:50:00,34.54,34.56,34.5,34.52,8100.0,27.5154,27.5313,27.4835,27.4995,8100.0
2009-10-16 14:00:00,34.53,34.54,34.49,34.49,8000.0,27.5074,27.5154,27.4756,27.4756,8000.0
2009-10-16 14:10:00,34.48,34.52,34.43,34.49,9600.0,27.4676,27.4995,27.4278,27.4756,9600.0
2009-10-16 14:20:00,34.52,34.65,34.51,34.61,9100.0,27.4995,27.603,27.4915,27.5712,9100.0
2009-10-16 14:30:00,34.59,34.64,34.57,34.64,5300.0,27.5552,27.5951,27.5393,27.5951,5300.0
2009-10-16 14:40:00,34.63,34.63,34.57,34.58,3200.0,27.5871,27.5871,27.5393,27.5473,3200.0
2009-10-16 14:50:00,34.57,34.59,34.56,34.56,3000.0,27.5393,27.5552,27.5313,27.5313,3000.0
2009-10-16 15:00:00,34.56,34.57,34.52,34.52,4400.0,27.5313,27.5393,27.4995,27.4995,4400.0
2009-10-16 15:10:00,34.53,34.65,34.53,34.59,9900.0,27.5074,27.603,27.5074,27.5552,9900.0
2009-10-16 15:20:00,34.59,34.59,34.48,34.59,24900.0,27.5552,27.5552,27.4676,27.5552,24900.0
2009-10-16 15:30:00,34.58,34.64,34.54,34.6,11100.0,27.5473,27.5951,27.5154,27.5632,11100.0
2009-10-16 15:40:00,34.58,34.62,34.44,34.45,32900.0,27.5473,27.5791,27.4357,27.4437,32900.0
2009-10-16 15:50:00,34.45,34.45,34.37,34.42,45300.0,27.4437,27.4437,27.38,27.4198,45300.0
2009-10-19 09:30:00,34.58,35.24,34.52,34.85,63900.0,27.5473,28.073,27.4995,27.7623,63900.0
2009-10-19 09:40:00,34.86,34.88,34.58,34.62,26800.0,27.7703,27.7862,27.5473,27.5791,26800.0
2009-10-19 09:50:00,34.65,34.68,34.44,34.45,9500.0,27.603,27.6269,27.4357,27.4437,9500.0
2009-10-19 10:00:00,34.46,34.5,34.39,34.47,10800.0,27.4517,27.4835,27.3959,27.4596,10800.0
2009-10-19 10:10:00,34.48,34.51,34.41,34.45,4700.0,27.4676,27.4915,27.4118,27.4437,4700.0
2009-10-19 10:20:00,34.47,34.62,34.47,34.55,10900.0,27.4596,27.5791,27.4596,27.5234,10900.0
2009-10-19 10:30:00,34.56,34.69,34.56,34.61,7200.0,27.5313,27.6349,27.5313,27.5712,7200.0
2009-10-19 10:40:00,34.62,34.87,34.62,34.8,11800.0,27.5791,27.7783,27.5791,27.7225,11800.0
2009-10-19 10:50:00,34.78,34.87,34.75,34.84,27700.0,27.7066,27.7783,27.6827,27.7544,27700.0
2009-10-19 11:00:00,34.85,34.87,34.76,34.78,9600.0,27.7623,27.7783,27.6907,27.7066,9600.0
2009-10-19 11:10:00,34.79,34.84,34.77,34.84,5700.0,27.7146,27.7544,27.6986,27.7544,5700.0
2009-10-19 11:20:00,34.84,34.95,34.8,34.95,5100.0,27.7544,27.842,27.7225,27.842,5100.0
2009-10-19 11:30:00,34.95,35.02,34.95,35.02,2700.0,27.842,27.8978,27.842,27.8978,2700.0
2009-10-19 11:40:00,35.02,35.07,35.01,35.04,5200.0,27.8978,27.9376,27.8898,27.9137,5200.0
2009-10-19 11:50:00,35.04,35.16,35.04,35.07,14900.0,27.9137,28.0093,27.9137,27.9376,14900.0
2009-10-19 12:00:00,35.08,35.11,35.03,35.07,22200.0,27.9456,27.9695,27.9057,27.9376,22200.0
2009-10-19 12:10:00,35.09,35.09,35.02,35.02,4700.0,27.9535,27.9535,27.8978,27.8978,4700.0
2009-10-19 12:20:00,35.03,35.08,35.0,35.04,11000.0,27.9057,27.9456,27.8818,27.9137,11000.0
2009-10-19 12:30:00,35.02,35.05,34.87,34.99,39000.0,27.8978,27.9217,27.7783,27.8739,39000.0
2009-10-19 12:40:00,35.01,35.06,35.0,35.06,1900.0,27.8898,27.9296,27.8818,27.9296,1900.0
2009-10-19 12:50:00,35.06,35.06,35.04,35.06,500.0,27.9296,27.9296,27.9137,27.9296,500.0
2009-10-19 13:00:00,35.05,35.09,35.0,35.08,4600.0,27.9217,27.9535,27.8818,27.9456,4600.0
2009-10-19 13:10:00,35.08,35.09,35.01,35.01,4500.0,27.9456,27.9535,27.8898,27.8898,4500.0
2009-10-19 13:20:00,34.99,35.02,34.97,34.99,4800.0,27.8739,27.8978,27.8579,27.8739,4800.0
2009-10-19 13:30:00,35.0,35.12,35.0,35.08,9700.0,27.8818,27.9774,27.8818,27.9456,9700.0
2009-10-19 13:40:00,35.08,35.08,34.99,35.0,6000.0,27.9456,27.9456,27.8739,27.8818,6000.0
2009-10-19 13:50:00,35.0,35.02,34.98,35.0,9100.0,27.8818,27.8978,27.8659,27.8818,9100.0
2009-10-19 14:00:00,35.01,35.09,35.01,35.08,2500.0,27.8898,27.9535,27.8898,27.9456,2500.0
2009-10-19 14:10:00,35.09,35.17,35.06,35.11,7400.0,27.9535,28.0173,27.9296,27.9695,7400.0
2009-10-19 14:20:00,35.13,35.16,35.1,35.11,8300.0,27.9854,28.0093,27.9615,27.9695,8300.0
2009-10-19 14:30:00,35.12,35.14,35.03,35.04,4800.0,27.9774,27.9934,27.9057,27.9137,4800.0
2009-10-19 14:40:00,35.05,35.06,35.04,35.04,1600.0,27.9217,27.9296,27.9137,27.9137,1600.0
2009-10-19 14:50:00,35.05,35.06,35.03,35.03,10100.0,27.9217,27.9296,27.9057,27.9057,10100.0
2009-10-19 15:00:00,35.03,35.06,34.94,34.97,12800.0,27.9057,27.9296,27.834,27.8579,12800.0
2009-10-19 15:10:00,34.97,34.99,34.93,34.95,9400.0,27.8579,27.8739,27.8261,27.842,9400.0
2009-10-19 15:20:00,34.94,34.95,34.84,34.86,8900.0,27.834,27.842,27.7544,27.7703,8900.0
2009-10-19 15:30:00,34.86,34.89,34.81,34.81,5800.0,27.7703,27.7942,27.7305,27.7305,5800.0
2009-10-19 15:40:00,34.82,34.87,34.79,34.82,15400.0,27.7384,27.7783,27.7146,27.7384,15400.0
2009-10-19 15:50:00,34.81,34.84,34.79,34.79,33200.0,27.7305,27.7544,27.7146,27.7146,33200.0
2009-10-20 09:30:00,34.97,34.98,34.4,34.45,18300.0,27.8579,27.8659,27.4039,27.4437,18300.0
2009-10-20 09:40:00,34.46,34.64,34.35,34.64,26000.0,27.4517,27.5951,27.364,27.5951,26000.0
2009-10-20 09:50:00,34.63,34.74,34.56,34.69,15600.0,27.5871,27.6747,27.5313,27.6349,15600.0
2009-10-20 10:00:00,34.7,34.85,34.7,34.81,29300.0,27.6429,27.7623,27.6429,27.7305,29300.0
2009-10-20 10:10:00,34.8,34.92,34.77,34.86,53400.0,27.7225,27.8181,27.6986,27.7703,53400.0
2009-10-20 10:20:00,34.85,34.94,34.81,34.81,46800.0,27.7623,27.834,27.7305,27.7305,46800.0
2009-10-20 10:30:00,34.83,34.95,34.74,34.8,17500.0,27.7464,27.842,27.6747,27.7225,17500.0
2009-10-20 10:40:00,34.81,34.81,34.63,34.68,9300.0,27.7305,27.7305,27.5871,27.6269,9300.0
2009-10-20 10:50:00,34.66,34.74,34.61,34.7,7400.0,27.611,27.6747,27.5712,27.6429,7400.0
2009-10-20 11:00:00,34.67,34.67,34.57,34.58,12300.0,27.619,27.619,27.5393,27.5473,12300.0
2009-10-20 11:10:00,34.57,34.6,34.49,34.56,8900.0,27.5393,27.5632,27.4756,27.5313,8900.0
2009-10-20 11:20:00,34.54,34.62,34.49,34.53,12100.0,27.5154,27.5791,27.4756,27.5074,12100.0
2009-10-20 11:30:00,34.54,34.58,34.37,34.37,8100.0,27.5154,27.5473,27.38,27.38,8100.0
2009-10-20 11:40:00,34.4,34.45,34.26,34.39,19000.0,27.4039,27.4437,27.2923,27.3959,19000.0
2009-10-20 11:50:00,34.38,34.45,34.31,34.35,27000.0,27.3879,27.4437,27.3322,27.364,27000.0
2009-10-20 12:00:00,34.36,34.36,34.23,34.3,6100.0,27.372,27.372,27.2684,27.3242,6100.0
2009-10-20 12:10:00,34.28,34.32,34.2,34.2,22300.0,27.3083,27.3401,27.2445,27.2445,22300.0
2009-10-20 12:20:00,34.22,34.22,34.13,34.16,3400.0,27.2605,27.2605,27.1888,27.2127,3400.0
2009-10-20 12:30:00,34.16,34.16,34.03,34.04,5300.0,27.2127,27.2127,27.1091,27.1171,5300.0
2009-10-20 12:40:00,34.05,34.1,34.04,34.08,3400.0,27.125,27.1649,27.1171,27.1489,3400.0
2009-10-20 12:50:00,34.08,34.2,34.08,34.14,4300.0,27.1489,27.2445,27.1489,27.1967,4300.0
2009-10-20 13:00:00,34.13,34.24,34.12,34.21,4800.0,27.1888,27.2764,27.1808,27.2525,4800.0
2009-10-20 13:10:00,34.21,34.31,34.19,34.3,2700.0,27.2525,27.3322,27.2366,27.3242,2700.0
2009-10-20 13:20:00,34.27,34.28,34.24,34.27,2600.0,27.3003,27.3083,27.2764,27.3003,2600.0
2009-10-20 13:30:00,34.31,34.31,34.26,34.27,2900.0,27.3322,27.3322,27.2923,27.3003,2900.0
2009-10-20 13:40:00,34.29,34.35,34.24,34.35,2400.0,27.3162,27.364,27.2764,27.364,2400.0
2009-10-20 13:50:00,34.35,34.35,34.16,34.16,4100.0,27.364,27.364,27.2127,27.2127,4100.0
2009-10-20 14:00:00,34.16,34.37,34.16,34.35,15900.0,27.2127,27.38,27.2127,27.364,15900.0
2009-10-20 14:10:00,34.32,34.39,34.28,34.39,5200.0,27.3401,27.3959,27.3083,27.3959,5200.0
2009-10-20 14:20:00,34.4,34.41,34.31,34.32,1800.0,27.4039,27.4118,27.3322,27.3401,1800.0
2009-10-20 14:30:00,34.29,34.39,34.25,34.37,3600.0,27.3162,27.3959,27.2844,27.38,3600.0
2009-10-20 14:40:00,34.36,34.36,34.26,34.26,2200.0,27.372,27.372,27.2923,27.2923,2200.0
2009-10-20 14:50:00,34.27,34.3,34.23,34.25,3100.0,27.3003,27.3242,27.2684,27.2844,3100.0
2009-10-20 15:00:00,34.31,34.32,34.2,34.2,6700.0,27.3322,27.3401,27.2445,27.2445,6700.0
2009-10-20 15:10:00,34.19,34.27,34.17,34.27,7100.0,27.2366,27.3003,27.2206,27.3003,7100.0
2009-10-20 15:20:00,34.26,34.31,34.21,34.28,5800.0,27.2923,27.3322,27.2525,27.3083,5800.0
2009-10-20 15:30:00,34.3,34.34,34.29,34.3,7200.0,27.3242,27.3561,27.3162,27.3242,7200.0
2009-10-20 15:40:00,34.31,34.41,34.31,34.41,15400.0,27.3322,27.4118,27.3322,27.4118,15400.0
2009-10-20 15:50:00,34.4,34.43,34.32,34.32,14300.0,27.4039,27.4278,27.3401,27.3401,14300.0
2009-10-21 09:30:00,34.15,34.55,34.15,34.5,11400.0,27.2047,27.5234,27.2047,27.4835,11400.0
2009-10-21 09:40:00,34.54,34.64,34.53,34.54,4500.0,27.5154,27.5951,27.5074,27.5154,4500.0
2009-10-21 09:50:00,34.52,34.86,34.52,34.77,15800.0,27.4995,27.7703,27.4995,27.6986,15800.0
2009-10-21 10:00:00,34.77,34.9,34.75,34.8,6600.0,27.6986,27.8022,27.6827,27.7225,6600.0
2009-10-21 10:10:00,34.84,34.98,34.78,34.84,12300.0,27.7544,27.8659,27.7066,27.7544,12300.0
2009-10-21 10:20:00,34.79,34.8,34.66,34.73,6600.0,27.7146,27.7225,27.611,27.6668,6600.0
2009-10-21 10:30:00,34.73,34.89,34.7,34.82,18600.0,27.6668,27.7942,27.6429,27.7384,18600.0
2009-10-21 10:40:00,34.82,35.0,34.82,34.94,17000.0,27.7384,27.8818,27.7384,27.834,17000.0
2009-10-21 10:50:00,34.94,34.96,34.87,34.9,31600.0,27.834,27.85,27.7783,27.8022,31600.0
2009-10-21 11:00:00,34.91,35.0,34.89,34.99,6500.0,27.8101,27.8818,27.7942,27.8739,6500.0
2009-10-21 11:10:00,34.96,34.96,34.82,34.88,18200.0,27.85,27.85,27.7384,27.7862,18200.0
2009-10-21 11:20:00,34.88,35.0,34.85,34.96,22500.0,27.7862,27.8818,27.7623,27.85,22500.0
2009-10-21 11:30:00,35.0,35.0,34.91,34.96,9700.0,27.8818,27.8818,27.8101,27.85,9700.0
2009-10-21 11:40:00,34.99,34.99,34.81,34.81,10200.0,27.8739,27.8739,27.7305,27.7305,10200.0
2009-10-21 11:50:00,34.79,34.81,34.7,34.81,11100.0,27.7146,27.7305,27.6429,27.7305,11100.0
2009-10-21 12:00:00,34.82,34.86,34.74,34.76,9800.0,27.7384,27.7703,27.6747,27.6907,9800.0
2009-10-21 12:10:00,34.78,34.8,34.72,34.75,4500.0,27.7066,27.7225,27.6588,27.6827,4500.0
2009-10-21 12:20:00,34.76,34.8,34.73,34.79,5800.0,27.6907,27.7225,27.6668,27.7146,5800.0
2009-10-21 12:30:00,34.78,34.79,34.72,34.78,5300.0,27.7066,27.7146,27.6588,27.7066,5300.0
2009-10-21 12:40:00,34.78,34.84,34.78,34.84,2900.0,27.7066,27.7544,27.7066,27.7544,2900.0
2009-10-21 12:50:00,34.85,34.85,34.82,34.84,2300.0,27.7623,27.7623,27.7384,27.7544,2300.0
2009-10-21 13:00:00,34.83,34.83,34.73,34.73,2200.0,27.7464,27.7464,27.6668,27.6668,2200.0
2009-10-21 13:10:00,34.74,34.82,34.74,34.82,3300.0,27.6747,27.7384,27.6747,27.7384,3300.0
2009-10-21 13:20:00,34.82,34.82,34.7,34.71,2700.0,27.7384,27.7384,27.6429,27.6508,2700.0
2009-10-21 13:30:00,34.7,34.74,34.66,34.66,6000.0,27.6429,27.6747,27.611,27.611,6000.0
2009-10-21 13:40:00,34.67,34.68,34.63,34.66,2500.0,27.619,27.6269,27.5871,27.611,2500.0
2009-10-21 13:50:00,34.65,34.71,34.61,34.7,3100.0,27.603,27.6508,27.5712,27.6429,3100.0
2009-10-21 14:00:00,34.69,34.75,34.62,34.74,11600.0,27.6349,27.6827,27.5791,27.6747,11600.0
2009-10-21 14:10:00,34.74,34.74,34.53,34.56,5000.0,27.6747,27.6747,27.5074,27.5313,5000.0
2009-10-21 14:20:00,34.56,34.62,34.55,34.59,4000.0,27.5313,27.5791,27.5234,27.5552,4000.0
2009-10-21 14:30:00,34.57,34.6,34.51,34.53,6300.0,27.5393,27.5632,27.4915,27.5074,6300.0
2009-10-21 14:40:00,34.53,34.62,34.52,34.61,10500.0,27.5074,27.5791,27.4995,27.5712,10500.0
2009-10-21 14:50:00,34.61,34.61,34.54,34.56,5200.0,27.5712,27.5712,27.5154,27.5313,5200.0
2009-10-21 15:00:00,34.56,34.56,34.51,34.52,6400.0,27.5313,27.5313,27.4915,27.4995,6400.0
2009-10-21 15:10:00,34.52,34.56,34.44,34.48,13700.0,27.4995,27.5313,27.4357,27.4676,13700.0
2009-10-21 15:20:00,34.46,34.48,34.14,34.2,30700.0,27.4517,27.4676,27.1967,27.2445,30700.0
2009-10-21 15:30:00,34.19,34.19,33.95,34.1,30200.0,27.2366,27.2366,27.0454,27.1649,30200.0
2009-10-21 15:40:00,34.08,34.1,33.85,33.95,40900.0,27.1489,27.1649,26.9657,27.0454,40900.0
2009-10-21 15:50:00,33.94,33.97,33.9,33.91,50500.0,27.0374,27.0613,27.0056,27.0135,50500.0
2009-10-22 09:30:00,33.95,34.17,33.86,33.98,10600.0,27.0454,27.2206,26.9737,27.0693,10600.0
2009-10-22 09:40:00,34.01,34.05,33.49,33.5,18900.0,27.0932,27.125,26.6789,26.6869,18900.0
2009-10-22 09:50:00,33.52,33.56,33.42,33.51,10700.0,26.7028,26.7347,26.6232,26.6949,10700.0
2009-10-22 10:00:00,33.55,33.63,33.39,33.52,13000.0,26.7267,26.7905,26.5993,26.7028,13000.0
2009-10-22 10:10:00,33.5,33.66,33.5,33.58,7100.0,26.6869,26.8144,26.6869,26.7506,7100.0
2009-10-22 10:20:00,33.59,33.8,33.58,33.7,13900.0,26.7586,26.9259,26.7506,26.8462,13900.0
2009-10-22 10:30:00,33.72,33.72,33.58,33.65,10400.0,26.8622,26.8622,26.7506,26.8064,10400.0
2009-10-22 10:40:00,33.67,33.76,33.67,33.76,10900.0,26.8223,26.894,26.8223,26.894,10900.0
2009-10-22 10:50:00,33.76,33.99,33.76,33.95,11900.0,26.894,27.0773,26.894,27.0454,11900.0
2009-10-22 11:00:00,33.96,34.12,33.96,34.08,6300.0,27.0534,27.1808,27.0534,27.1489,6300.0
2009-10-22 11:10:00,34.12,34.18,34.02,34.03,5500.0,27.1808,27.2286,27.1011,27.1091,5500.0
2009-10-22 11:20:00,34.03,34.11,34.03,34.09,8000.0,27.1091,27.1728,27.1091,27.1569,8000.0
2009-10-22 11:30:00,34.09,34.15,34.06,34.11,8100.0,27.1569,27.2047,27.133,27.1728,8100.0
2009-10-22 11:40:00,34.11,34.18,34.08,34.15,10500.0,27.1728,27.2286,27.1489,27.2047,10500.0
2009-10-22 11:50:00,34.16,34.17,33.98,34.02,12400.0,27.2127,27.2206,27.0693,27.1011,12400.0
2009-10-22 12:00:00,33.99,34.09,33.99,34.07,5100.0,27.0773,27.1569,27.0773,27.141,5100.0
2009-10-22 12:10:00,34.07,34.1,34.06,34.06,5200.0,27.141,27.1649,27.133,27.133,5200.0
2009-10-22 12:20:00,34.07,34.08,33.95,33.96,10800.0,27.141,27.1489,27.0454,27.0534,10800.0
2009-10-22 12:30:00,33.99,34.07,33.97,34.0,4900.0,27.0773,27.141,27.0613,27.0852,4900.0
2009-10-22 12:40:00,34.01,34.07,33.98,34.02,12900.0,27.0932,27.141,27.0693,27.1011,12900.0
2009-10-22 12:50:00,34.04,34.07,34.01,34.02,3500.0,27.1171,27.141,27.0932,27.1011,3500.0
2009-10-22 13:00:00,34.02,34.09,34.02,34.06,4700.0,27.1011,27.1569,27.1011,27.133,4700.0
2009-10-22 13:10:00,34.06,34.06,33.93,33.93,2900.0,27.133,27.133,27.0295,27.0295,2900.0
2009-10-22 13:20:00,33.92,34.04,33.92,34.02,18900.0,27.0215,27.1171,27.0215,27.1011,18900.0
2009-10-22 13:30:00,34.01,34.06,33.97,34.05,8500.0,27.0932,27.133,27.0613,27.125,8500.0
2009-10-22 13:40:00,34.04,34.06,34.01,34.06,17800.0,27.1171,27.133,27.0932,27.133,17800.0
2009-10-22 13:50:00,34.06,34.16,34.06,34.13,11500.0,27.133,27.2127,27.133,27.1888,11500.0
2009-10-22 14:00:00,34.16,34.26,34.16,34.23,11400.0,27.2127,27.2923,27.2127,27.2684,11400.0
2009-10-22 14:10:00,34.25,34.33,34.24,34.27,12600.0,27.2844,27.3481,27.2764,27.3003,12600.0
2009-10-22 14:20:00,34.28,34.38,34.27,34.31,8800.0,27.3083,27.3879,27.3003,27.3322,8800.0
2009-10-22 14:30:00,34.34,34.41,34.32,34.37,14400.0,27.3561,27.4118,27.3401,27.38,14400.0
2009-10-22 14:40:00,34.37,34.39,34.26,34.29,9200.0,27.38,27.3959,27.2923,27.3162,9200.0
2009-10-22 14:50:00,34.29,34.35,34.28,34.34,3600.0,27.3162,27.364,27.3083,27.3561,3600.0
2009-10-22 15:00:00,34.34,34.39,34.3,34.37,16700.0,27.3561,27.3959,27.3242,27.38,16700.0
2009-10-22 15:10:00,34.38,34.5,34.35,34.48,12300.0,27.3879,27.4835,27.364,27.4676,12300.0
2009-10-22 15:20:00,34.46,34.54,34.46,34.54,7200.0,27.4517,27.5154,27.4517,27.5154,7200.0
2009-10-22 15:30:00,34.54,34.55,34.37,34.39,14500.0,27.5154,27.5234,27.38,27.3959,14500.0
2009-10-22 15:40:00,34.4,34.47,34.38,34.46,24000.0,27.4039,27.4596,27.3879,27.4517,24000.0
2009-10-22 15:50:00,34.45,34.53,34.44,34.5,137100.0,27.4437,27.5074,27.4357,27.4835,137100.0
2009-10-23 09:30:00,34.59,34.6,34.26,34.51,14500.0,27.5552,27.5632,27.2923,27.4915,14500.0
2009-10-23 09:40:00,34.5,34.54,34.35,34.47,16700.0,27.4835,27.5154,27.364,27.4596,16700.0
2009-10-23 09:50:00,34.49,34.55,34.36,34.5,16000.0,27.4756,27.5234,27.372,27.4835,16000.0
2009-10-23 10:00:00,34.5,34.7,34.09,34.17,30700.0,27.4835,27.6429,27.1569,27.2206,30700.0
2009-10-23 10:10:00,34.18,34.32,34.07,34.28,29200.0,27.2286,27.3401,27.141,27.3083,29200.0
2009-10-23 10:20:00,34.26,34.4,34.25,34.39,16300.0,27.2923,27.4039,27.2844,27.3959,16300.0
2009-10-23 10:30:00,34.38,34.41,34.21,34.39,29000.0,27.3879,27.4118,27.2525,27.3959,29000.0
2009-10-23 10:40:00,34.41,34.42,34.22,34.31,10000.0,27.4118,27.4198,27.2605,27.3322,10000.0
2009-10-23 10:50:00,34.28,34.28,34.12,34.19,22400.0,27.3083,27.3083,27.1808,27.2366,22400.0
2009-10-23 11:00:00,34.17,34.23,34.1,34.23,25400.0,27.2206,27.2684,27.1649,27.2684,25400.0
2009-10-23 11:10:00,34.24,34.25,33.98,34.0,12900.0,27.2764,27.2844,27.0693,27.0852,12900.0
2009-10-23 11:20:00,33.98,34.12,33.94,34.12,10800.0,27.0693,27.1808,27.0374,27.1808,10800.0
2009-10-23 11:30:00,34.1,34.15,34.03,34.11,14700.0,27.1649,27.2047,27.1091,27.1728,14700.0
2009-10-23 11:40:00,34.12,34.31,34.12,34.25,14300.0,27.1808,27.3322,27.1808,27.2844,14300.0
2009-10-23 11:50:00,34.25,34.38,34.24,34.27,9300.0,27.2844,27.3879,27.2764,27.3003,9300.0
2009-10-23 12:00:00,34.29,34.35,34.27,34.35,14000.0,27.3162,27.364,27.3003,27.364,14000.0
2009-10-23 12:10:00,34.33,34.33,34.18,34.21,8100.0,27.3481,27.3481,27.2286,27.2525,8100.0
2009-10-23 12:20:00,34.22,34.22,34.12,34.2,10300.0,27.2605,27.2605,27.1808,27.2445,10300.0
2009-10-23 12:30:00,34.22,34.28,34.19,34.28,4400.0,27.2605,27.3083,27.2366,27.3083,4400.0
2009-10-23 12:40:00,34.28,34.35,34.24,34.33,3500.0,27.3083,27.364,27.2764,27.3481,3500.0
2009-10-23 12:50:00,34.33,34.4,34.24,34.27,13000.0,27.3481,27.4039,27.2764,27.3003,13000.0
2009-10-23 13:00:00,34.25,34.31,34.23,34.3,30500.0,27.2844,27.3322,27.2684,27.3242,30500.0
2009-10-23 13:10:00,34.31,34.39,34.3,34.31,8600.0,27.3322,27.3959,27.3242,27.3322,8600.0
2009-10-23 13:20:00,34.31,34.32,34.25,34.29,13100.0,27.3322,27.3401,27.2844,27.3162,13100.0
2009-10-23 13:30:00,34.29,34.3,34.08,34.13,22200.0,27.3162,27.3242,27.1489,27.1888,22200.0
2009-10-23 13:40:00,34.13,34.25,34.11,34.24,19100.0,27.1888,27.2844,27.1728,27.2764,19100.0
2009-10-23 13:50:00,34.23,34.26,34.15,34.21,12100.0,27.2684,27.2923,27.2047,27.2525,12100.0
2009-10-23 14:00:00,34.21,34.24,34.15,34.24,23400.0,27.2525,27.2764,27.2047,27.2764,23400.0
2009-10-23 14:10:00,34.23,34.28,34.2,34.24,10500.0,27.2684,27.3083,27.2445,27.2764,10500.0
2009-10-23 14:20:00,34.27,34.37,34.25,34.27,6300.0,27.3003,27.38,27.2844,27.3003,6300.0
2009-10-23 14:30:00,34.27,34.36,34.19,34.36,21200.0,27.3003,27.372,27.2366,27.372,21200.0
2009-10-23 14:40:00,34.35,34.4,34.31,34.36,11200.0,27.364,27.4039,27.3322,27.372,11200.0
2009-10-23 14:50:00,34.36,34.4,34.3,34.37,26600.0,27.372,27.4039,27.3242,27.38,26600.0
2009-10-23 15:00:00,34.38,34.45,34.29,34.39,26700.0,27.3879,27.4437,27.3162,27.3959,26700.0
2009-10-23 15:10:00,34.35,34.49,34.31,34.45,20400.0,27.364,27.4756,27.3322,27.4437,20400.0
2009-10-23 15:20:00,34.45,34.47,34.31,34.42,25600.0,27.4437,27.4596,27.3322,27.4198,25600.0
2009-10-23 15:30:00,34.42,34.43,34.27,34.38,41200.0,27.4198,27.4278,27.3003,27.3879,41200.0
2009-10-23 15:40:00,34.39,34.56,34.33,34.53,63300.0,27.3959,27.5313,27.3481,27.5074,63300.0
2009-10-23 15:50:00,34.55,34.64,34.52,34.54,62500.0,27.5234,27.5951,27.4995,27.5154,62500.0
2009-10-26 09:30:00,34.47,34.8,34.47,34.8,10100.0,27.4596,27.7225,27.4596,27.7225,10100.0
2009-10-26 09:40:00,34.83,35.19,34.8,35.17,27300.0,27.7464,28.0332,27.7225,28.0173,27300.0
2009-10-26 09:50:00,35.19,35.31,35.05,35.07,31600.0,28.0332,28.1288,27.9217,27.9376,31600.0
2009-10-26 10:00:00,35.08,35.14,34.91,35.06,41100.0,27.9456,27.9934,27.8101,27.9296,41100.0
2009-10-26 10:10:00,35.06,35.12,34.99,35.01,20100.0,27.9296,27.9774,27.8739,27.8898,20100.0
2009-10-26 10:20:00,35.02,35.03,34.83,34.84,18200.0,27.8978,27.9057,27.7464,27.7544,18200.0
2009-10-26 10:30:00,34.82,34.85,34.52,34.57,23000.0,27.7384,27.7623,27.4995,27.5393,23000.0
2009-10-26 10:40:00,34.57,34.67,34.51,34.58,49400.0,27.5393,27.619,27.4915,27.5473,49400.0
2009-10-26 10:50:00,34.57,34.57,34.35,34.43,22000.0,27.5393,27.5393,27.364,27.4278,22000.0
2009-10-26 11:00:00,34.44,34.57,34.33,34.56,15100.0,27.4357,27.5393,27.3481,27.5313,15100.0
2009-10-26 11:10:00,34.56,34.56,34.22,34.22,21000.0,27.5313,27.5313,27.2605,27.2605,21000.0
2009-10-26 11:20:00,34.22,34.31,34.08,34.1,28500.0,27.2605,27.3322,27.1489,27.1649,28500.0
2009-10-26 11:30:00,34.1,34.1,33.5,33.6,46300.0,27.1649,27.1649,26.6869,26.7666,46300.0
2009-10-26 11:40:00,33.63,33.63,33.47,33.62,48600.0,26.7905,26.7905,26.663,26.7825,48600.0
2009-10-26 11:50:00,33.62,33.68,33.41,33.44,53300.0,26.7825,26.8303,26.6152,26.6391,53300.0
2009-10-26 12:00:00,33.41,33.61,33.34,33.58,32000.0,26.6152,26.7745,26.5594,26.7506,32000.0
2009-10-26 12:10:00,33.59,33.71,33.47,33.69,18700.0,26.7586,26.8542,26.663,26.8383,18700.0
2009-10-26 12:20:00,33.71,33.71,33.56,33.64,19800.0,26.8542,26.8542,26.7347,26.7984,19800.0
2009-10-26 12:30:00,33.64,33.68,33.54,33.66,13500.0,26.7984,26.8303,26.7188,26.8144,13500.0
2009-10-26 12:40:00,33.68,33.71,33.55,33.58,18000.0,26.8303,26.8542,26.7267,26.7506,18000.0
2009-10-26 12:50:00,33.6,33.85,33.6,33.79,28500.0,26.7666,26.9657,26.7666,26.9179,28500.0
2009-10-26 13:00:00,33.81,33.85,33.78,33.83,13900.0,26.9339,26.9657,26.91,26.9498,13900.0
2009-10-26 13:10:00,33.8,33.81,33.62,33.63,12600.0,26.9259,26.9339,26.7825,26.7905,12600.0
2009-10-26 13:20:00,33.64,33.69,33.55,33.63,17400.0,26.7984,26.8383,26.7267,26.7905,17400.0
2009-10-26 13:30:00,33.64,33.73,33.61,33.67,13000.0,26.7984,26.8701,26.7745,26.8223,13000.0
2009-10-26 13:40:00,33.67,33.79,33.67,33.72,12400.0,26.8223,26.9179,26.8223,26.8622,12400.0
2009-10-26 13:50:00,33.7,33.77,33.6,33.68,12300.0,26.8462,26.902,26.7666,26.8303,12300.0
2009-10-26 14:00:00,33.68,33.83,33.68,33.75,26700.0,26.8303,26.9498,26.8303,26.8861,26700.0
2009-10-26 14:10:00,33.73,33.75,33.61,33.65,21000.0,26.8701,26.8861,26.7745,26.8064,21000.0
2009-10-26 14:20:00,33.64,33.75,33.59,33.72,21700.0,26.7984,26.8861,26.7586,26.8622,21700.0
2009-10-26 14:30:00,33.71,33.71,33.52,33.69,35200.0,26.8542,26.8542,26.7028,26.8383,35200.0
2009-10-26 14:40:00,33.68,33.68,33.49,33.51,23700.0,26.8303,26.8303,26.6789,26.6949,23700.0
2009-10-26 14:50:00,33.5,33.73,33.46,33.63,25900.0,26.6869,26.8701,26.655,26.7905,25900.0
2009-10-26 15:00:00,33.62,33.74,33.62,33.7,38100.0,26.7825,26.8781,26.7825,26.8462,38100.0
2009-10-26 15:10:00,33.68,33.85,33.67,33.8,41300.0,26.8303,26.9657,26.8223,26.9259,41300.0
2009-10-26 15:20:00,33.8,33.85,33.67,33.7,39300.0,26.9259,26.9657,26.8223,26.8462,39300.0
2009-10-26 15:30:00,33.69,33.84,33.68,33.7,30300.0,26.8383,26.9578,26.8303,26.8462,30300.0
2009-10-26 15:40:00,33.72,34.09,33.69,34.07,65100.0,26.8622,27.1569,26.8383,27.141,65100.0
2009-10-26 15:50:00,34.05,34.07,33.88,33.95,129800.0,27.125,27.141,26.9896,27.0454,129800.0
2009-10-27 09:30:00,33.4,33.95,32.51,32.89,103700.0,26.6072,27.0454,25.8982,26.201,103700.0
2009-10-27 09:40:00,32.86,32.89,32.6,32.89,46500.0,26.1771,26.201,25.9699,26.201,46500.0
2009-10-27 09:50:00,32.92,33.0,32.69,32.69,98900.0,26.2249,26.2886,26.0416,26.0416,98900.0
2009-10-27 10:00:00,32.71,32.71,32.09,32.19,120900.0,26.0576,26.0576,25.5637,25.6433,120900.0
2009-10-27 10:10:00,32.22,32.59,32.19,32.56,48700.0,25.6672,25.962,25.6433,25.9381,48700.0
2009-10-27 10:20:00,32.57,33.05,32.52,33.0,99600.0,25.946,26.3284,25.9062,26.2886,99600.0
2009-10-27 10:30:00,33.02,33.05,32.82,32.92,54500.0,26.3045,26.3284,26.1452,26.2249,54500.0
2009-10-27 10:40:00,32.94,33.05,32.88,32.98,79200.0,26.2408,26.3284,26.193,26.2727,79200.0
2009-10-27 10:50:00,32.99,33.01,32.83,32.97,62700.0,26.2806,26.2966,26.1532,26.2647,62700.0
2009-10-27 11:00:00,32.98,33.01,32.78,32.85,39300.0,26.2727,26.2966,26.1133,26.1691,39300.0
2009-10-27 11:10:00,32.85,32.94,32.74,32.92,62200.0,26.1691,26.2408,26.0815,26.2249,62200.0
2009-10-27 11:20:00,32.94,33.0,32.82,33.0,35100.0,26.2408,26.2886,26.1452,26.2886,35100.0
2009-10-27 11:30:00,33.0,33.01,32.91,32.99,31900.0,26.2886,26.2966,26.2169,26.2806,31900.0
2009-10-27 11:40:00,32.98,33.14,32.95,33.03,60300.0,26.2727,26.4001,26.2488,26.3125,60300.0
2009-10-27 11:50:00,33.06,33.31,33.05,33.29,132800.0,26.3364,26.5355,26.3284,26.5196,132800.0
2009-10-27 12:00:00,33.28,33.38,33.19,33.25,23000.0,26.5116,26.5913,26.44,26.4877,23000.0
2009-10-27 12:10:00,33.25,33.43,33.25,33.4,18900.0,26.4877,26.6311,26.4877,26.6072,18900.0
2009-10-27 12:20:00,33.4,33.41,33.26,33.26,64700.0,26.6072,26.6152,26.4957,26.4957,64700.0
2009-10-27 12:30:00,33.25,33.3,33.22,33.27,13400.0,26.4877,26.5276,26.4639,26.5037,13400.0
2009-10-27 12:40:00,33.27,33.37,33.25,33.35,12900.0,26.5037,26.5833,26.4877,26.5674,12900.0
2009-10-27 12:50:00,33.36,33.51,33.32,33.43,40700.0,26.5754,26.6949,26.5435,26.6311,40700.0
2009-10-27 13:00:00,33.43,33.65,33.4,33.6,50300.0,26.6311,26.8064,26.6072,26.7666,50300.0
2009-10-27 13:10:00,33.59,33.64,33.43,33.45,25000.0,26.7586,26.7984,26.6311,26.6471,25000.0
2009-10-27 13:20:00,33.45,33.46,33.36,33.4,16200.0,26.6471,26.655,26.5754,26.6072,16200.0
2009-10-27 13:30:00,33.4,33.45,33.31,33.38,20500.0,26.6072,26.6471,26.5355,26.5913,20500.0
2009-10-27 13:40:00,33.41,33.44,33.36,33.37,8600.0,26.6152,26.6391,26.5754,26.5833,8600.0
2009-10-27 13:50:00,33.38,33.41,33.24,33.32,22400.0,26.5913,26.6152,26.4798,26.5435,22400.0
2009-10-27 14:00:00,33.34,33.34,33.16,33.18,13600.0,26.5594,26.5594,26.4161,26.432,13600.0
2009-10-27 14:10:00,33.17,33.43,33.17,33.42,10700.0,26.424,26.6311,26.424,26.6232,10700.0
2009-10-27 14:20:00,33.42,33.42,33.27,33.29,32700.0,26.6232,26.6232,26.5037,26.5196,32700.0
2009-10-27 14:30:00,33.28,33.28,33.08,33.09,24600.0,26.5116,26.5116,26.3523,26.3603,24600.0
2009-10-27 14:40:00,33.08,33.15,33.06,33.12,21800.0,26.3523,26.4081,26.3364,26.3842,21800.0
2009-10-27 14:50:00,33.12,33.21,33.09,33.1,36500.0,26.3842,26.4559,26.3603,26.3683,36500.0
2009-10-27 15:00:00,33.1,33.12,33.01,33.08,37900.0,26.3683,26.3842,26.2966,26.3523,37900.0
2009-10-27 15:10:00,33.09,33.21,33.05,33.2,39800.0,26.3603,26.4559,26.3284,26.4479,39800.0
2009-10-27 15:20:00,33.2,33.21,33.03,33.04,49500.0,26.4479,26.4559,26.3125,26.3205,49500.0
2009-10-27 15:30:00,33.04,33.04,32.91,33.01,76700.0,26.3205,26.3205,26.2169,26.2966,76700.0
2009-10-27 15:40:00,33.01,33.1,33.0,33.02,55200.0,26.2966,26.3683,26.2886,26.3045,55200.0
2009-10-27 15:50:00,33.04,33.06,32.96,33.02,108000.0,26.3205,26.3364,26.2567,26.3045,108000.0
2009-10-28 09:30:00,33.42,33.71,33.08,33.52,147600.0,26.6232,26.8542,26.3523,26.7028,147600.0
2009-10-28 09:40:00,33.5,33.92,33.39,33.61,36200.0,26.6869,27.0215,26.5993,26.7745,36200.0
2009-10-28 09:50:00,33.61,33.84,33.54,33.58,31700.0,26.7745,26.9578,26.7188,26.7506,31700.0
2009-10-28 10:00:00,33.58,33.58,33.06,33.25,65700.0,26.7506,26.7506,26.3364,26.4877,65700.0
2009-10-28 10:10:00,33.25,33.36,33.14,33.32,66700.0,26.4877,26.5754,26.4001,26.5435,66700.0
2009-10-28 10:20:00,33.33,33.35,33.09,33.09,50700.0,26.5515,26.5674,26.3603,26.3603,50700.0
2009-10-28 10:30:00,33.07,33.11,32.79,32.9,61500.0,26.3444,26.3762,26.1213,26.2089,61500.0
2009-10-28 10:40:00,32.89,32.89,32.59,32.59,19400.0,26.201,26.201,25.962,25.962,19400.0
2009-10-28 10:50:00,32.59,32.61,32.3,32.48,32200.0,25.962,25.9779,25.731,25.8743,32200.0
2009-10-28 11:00:00,32.48,32.65,32.4,32.63,28600.0,25.8743,26.0098,25.8106,25.9938,28600.0
2009-10-28 11:10:00,32.62,32.72,32.55,32.71,28000.0,25.9859,26.0655,25.9301,26.0576,28000.0
2009-10-28 11:20:00,32.7,32.72,32.6,32.6,42900.0,26.0496,26.0655,25.9699,25.9699,42900.0
2009-10-28 11:30:00,32.6,32.65,32.56,32.65,57800.0,25.9699,26.0098,25.9381,26.0098,57800.0
2009-10-28 11:40:00,32.62,32.64,32.5,32.5,34300.0,25.9859,26.0018,25.8903,25.8903,34300.0
2009-10-28 11:50:00,32.5,32.51,32.38,32.38,21100.0,25.8903,25.8982,25.7947,25.7947,21100.0
2009-10-28 12:00:00,32.39,32.43,32.34,32.37,14700.0,25.8027,25.8345,25.7628,25.7867,14700.0
2009-10-28 12:10:00,32.37,32.37,32.21,32.22,21700.0,25.7867,25.7867,25.6593,25.6672,21700.0
2009-10-28 12:20:00,32.21,32.22,32.0,32.04,23600.0,25.6593,25.6672,25.492,25.5238,23600.0
2009-10-28 12:30:00,32.04,32.08,31.95,31.96,7300.0,25.5238,25.5557,25.4521,25.4601,7300.0
2009-10-28 12:40:00,31.96,32.07,31.91,32.06,16800.0,25.4601,25.5477,25.4203,25.5398,16800.0
2009-10-28 12:50:00,32.06,32.06,31.86,31.91,12000.0,25.5398,25.5398,25.3804,25.4203,12000.0
2009-10-28 13:00:00,31.93,32.06,31.91,32.06,10800.0,25.4362,25.5398,25.4203,25.5398,10800.0
2009-10-28 13:10:00,32.06,32.23,32.05,32.14,12800.0,25.5398,25.6752,25.5318,25.6035,12800.0
2009-10-28 13:20:00,32.15,32.19,31.99,32.06,14500.0,25.6115,25.6433,25.484,25.5398,14500.0
2009-10-28 13:30:00,32.05,32.11,31.97,31.97,15000.0,25.5318,25.5796,25.4681,25.4681,15000.0
2009-10-28 13:40:00,31.98,32.13,31.98,32.03,12700.0,25.476,25.5955,25.476,25.5159,12700.0
2009-10-28 13:50:00,32.04,32.07,31.99,32.04,9100.0,25.5238,25.5477,25.484,25.5238,9100.0
2009-10-28 14:00:00,32.03,32.12,31.94,32.11,15000.0,25.5159,25.5876,25.4442,25.5796,15000.0
2009-10-28 14:10:00,32.12,32.16,32.03,32.05,16500.0,25.5876,25.6194,25.5159,25.5318,16500.0
2009-10-28 14:20:00,32.03,32.11,31.93,32.0,15400.0,25.5159,25.5796,25.4362,25.492,15400.0
2009-10-28 14:30:00,31.99,32.06,31.91,31.96,14200.0,25.484,25.5398,25.4203,25.4601,14200.0
2009-10-28 14:40:00,31.94,32.03,31.92,31.98,19300.0,25.4442,25.5159,25.4282,25.476,19300.0
2009-10-28 14:50:00,32.02,32.1,31.96,31.96,12500.0,25.5079,25.5716,25.4601,25.4601,12500.0
2009-10-28 15:00:00,31.94,32.12,31.93,32.07,28500.0,25.4442,25.5876,25.4362,25.5477,28500.0
2009-10-28 15:10:00,32.05,32.06,31.92,32.05,12300.0,25.5318,25.5398,25.4282,25.5318,12300.0
2009-10-28 15:20:00,32.04,32.05,31.91,32.0,13500.0,25.5238,25.5318,25.4203,25.492,13500.0
2009-10-28 15:30:00,32.0,32.01,31.82,31.83,16400.0,25.492,25.4999,25.3486,25.3565,16400.0
2009-10-28 15:40:00,31.85,31.99,31.83,31.99,21500.0,25.3725,25.484,25.3565,25.484,21500.0
2009-10-28 15:50:00,31.98,31.98,31.82,31.9,44100.0,25.476,25.476,25.3486,25.4123,44100.0
2009-10-29 09:30:00,32.09,32.38,32.02,32.25,26900.0,25.5637,25.7947,25.5079,25.6911,26900.0
2009-10-29 09:40:00,32.25,32.49,32.25,32.42,28900.0,25.6911,25.8823,25.6911,25.8266,28900.0
2009-10-29 09:50:00,32.44,32.67,32.43,32.64,50800.0,25.8425,26.0257,25.8345,26.0018,50800.0
2009-10-29 10:00:00,32.67,32.93,32.49,32.83,34700.0,26.0257,26.2328,25.8823,26.1532,34700.0
2009-10-29 10:10:00,32.84,32.95,32.79,32.94,14900.0,26.1611,26.2488,26.1213,26.2408,14900.0
2009-10-29 10:20:00,32.92,33.07,32.83,32.88,25300.0,26.2249,26.3444,26.1532,26.193,25300.0
2009-10-29 10:30:00,32.88,33.03,32.83,32.97,32800.0,26.193,26.3125,26.1532,26.2647,32800.0
2009-10-29 10:40:00,32.99,33.05,32.89,33.03,17200.0,26.2806,26.3284,26.201,26.3125,17200.0
2009-10-29 10:50:00,33.04,33.1,32.99,33.1,8900.0,26.3205,26.3683,26.2806,26.3683,8900.0
2009-10-29 11:00:00,33.09,33.2,33.06,33.12,15000.0,26.3603,26.4479,26.3364,26.3842,15000.0
2009-10-29 11:10:00,33.13,33.22,33.05,33.16,21000.0,26.3922,26.4639,26.3284,26.4161,21000.0
2009-10-29 11:20:00,33.19,33.21,33.11,33.11,4900.0,26.44,26.4559,26.3762,26.3762,4900.0
2009-10-29 11:30:00,33.12,33.24,33.12,33.19,6600.0,26.3842,26.4798,26.3842,26.44,6600.0
2009-10-29 11:40:00,33.23,33.26,33.1,33.19,19700.0,26.4718,26.4957,26.3683,26.44,19700.0
2009-10-29 11:50:00,33.18,33.21,33.11,33.16,9100.0,26.432,26.4559,26.3762,26.4161,9100.0
2009-10-29 12:00:00,33.16,33.23,33.1,33.17,43100.0,26.4161,26.4718,26.3683,26.424,43100.0
2009-10-29 12:10:00,33.21,33.21,33.15,33.2,14800.0,26.4559,26.4559,26.4081,26.4479,14800.0
2009-10-29 12:20:00,33.16,33.24,33.13,33.18,5500.0,26.4161,26.4798,26.3922,26.432,5500.0
2009-10-29 12:30:00,33.2,33.32,33.19,33.21,10600.0,26.4479,26.5435,26.44,26.4559,10600.0
2009-10-29 12:40:00,33.19,33.28,33.19,33.27,9100.0,26.44,26.5116,26.44,26.5037,9100.0
2009-10-29 12:50:00,33.28,33.28,33.23,33.25,6500.0,26.5116,26.5116,26.4718,26.4877,6500.0
2009-10-29 13:00:00,33.25,33.3,33.24,33.3,14800.0,26.4877,26.5276,26.4798,26.5276,14800.0
2009-10-29 13:10:00,33.28,33.32,33.25,33.32,10700.0,26.5116,26.5435,26.4877,26.5435,10700.0
2009-10-29 13:20:00,33.31,33.39,33.26,33.28,8900.0,26.5355,26.5993,26.4957,26.5116,8900.0
2009-10-29 13:30:00,33.27,33.32,33.24,33.25,14200.0,26.5037,26.5435,26.4798,26.4877,14200.0
2009-10-29 13:40:00,33.28,33.33,33.24,33.27,14600.0,26.5116,26.5515,26.4798,26.5037,14600.0
2009-10-29 13:50:00,33.26,33.28,33.15,33.19,11800.0,26.4957,26.5116,26.4081,26.44,11800.0
2009-10-29 14:00:00,33.21,33.21,33.11,33.14,6600.0,26.4559,26.4559,26.3762,26.4001,6600.0
2009-10-29 14:10:00,33.12,33.18,33.1,33.1,19300.0,26.3842,26.432,26.3683,26.3683,19300.0
2009-10-29 14:20:00,33.1,33.17,33.09,33.12,14900.0,26.3683,26.424,26.3603,26.3842,14900.0
2009-10-29 14:30:00,33.11,33.18,33.11,33.14,6500.0,26.3762,26.432,26.3762,26.4001,6500.0
2009-10-29 14:40:00,33.16,33.26,33.15,33.2,15100.0,26.4161,26.4957,26.4081,26.4479,15100.0
2009-10-29 14:50:00,33.17,33.26,33.16,33.21,9100.0,26.424,26.4957,26.4161,26.4559,9100.0
2009-10-29 15:00:00,33.23,33.31,33.21,33.28,7600.0,26.4718,26.5355,26.4559,26.5116,7600.0
2009-10-29 15:10:00,33.26,33.31,33.18,33.19,9900.0,26.4957,26.5355,26.432,26.44,9900.0
2009-10-29 15:20:00,33.19,33.23,33.12,33.23,18900.0,26.44,26.4718,26.3842,26.4718,18900.0
2009-10-29 15:30:00,33.21,33.24,33.14,33.18,19600.0,26.4559,26.4798,26.4001,26.432,19600.0
2009-10-29 15:40:00,33.17,33.17,33.1,33.14,59400.0,26.424,26.424,26.3683,26.4001,59400.0
2009-10-29 15:50:00,33.13,33.21,33.05,33.18,44400.0,26.3922,26.4559,26.3284,26.432,44400.0
2009-10-30 09:30:00,32.91,32.97,32.75,32.89,15600.0,26.2169,26.2647,26.0894,26.201,15600.0
2009-10-30 09:40:00,32.9,33.17,32.7,32.83,28200.0,26.2089,26.424,26.0496,26.1532,28200.0
2009-10-30 09:50:00,32.8,32.93,32.74,32.8,33700.0,26.1293,26.2328,26.0815,26.1293,33700.0
2009-10-30 10:00:00,32.82,33.04,32.79,32.86,16700.0,26.1452,26.3205,26.1213,26.1771,16700.0
2009-10-30 10:10:00,32.89,32.93,32.7,32.8,18500.0,26.201,26.2328,26.0496,26.1293,18500.0
2009-10-30 10:20:00,32.8,32.87,32.75,32.85,20000.0,26.1293,26.185,26.0894,26.1691,20000.0
2009-10-30 10:30:00,32.85,32.86,32.68,32.8,47800.0,26.1691,26.1771,26.0337,26.1293,47800.0
2009-10-30 10:40:00,32.8,32.82,32.65,32.68,33100.0,26.1293,26.1452,26.0098,26.0337,33100.0
2009-10-30 10:50:00,32.67,32.77,32.64,32.73,20500.0,26.0257,26.1054,26.0018,26.0735,20500.0
2009-10-30 11:00:00,32.73,32.76,32.63,32.67,19700.0,26.0735,26.0974,25.9938,26.0257,19700.0
2009-10-30 11:10:00,32.68,32.72,32.58,32.59,9400.0,26.0337,26.0655,25.954,25.962,9400.0
2009-10-30 11:20:00,32.61,32.62,32.48,32.55,13000.0,25.9779,25.9859,25.8743,25.9301,13000.0
2009-10-30 11:30:00,32.54,32.57,32.26,32.32,12700.0,25.9221,25.946,25.6991,25.7469,12700.0
2009-10-30 11:40:00,32.33,32.33,32.14,32.14,9300.0,25.7549,25.7549,25.6035,25.6035,9300.0
2009-10-30 11:50:00,32.16,32.27,32.09,32.13,41800.0,25.6194,25.7071,25.5637,25.5955,41800.0
2009-10-30 12:00:00,32.14,32.16,32.0,32.04,46700.0,25.6035,25.6194,25.492,25.5238,46700.0
2009-10-30 12:10:00,32.06,32.07,31.8,31.84,29500.0,25.5398,25.5477,25.3326,25.3645,29500.0
2009-10-30 12:20:00,31.86,31.9,31.59,31.65,20900.0,25.3804,25.4123,25.1654,25.2132,20900.0
2009-10-30 12:30:00,31.65,31.72,31.58,31.68,45300.0,25.2132,25.2689,25.1574,25.237,45300.0
2009-10-30 12:40:00,31.67,31.73,31.38,31.5,29100.0,25.2291,25.2769,24.9981,25.0937,29100.0
2009-10-30 12:50:00,31.51,31.59,31.48,31.49,30000.0,25.1016,25.1654,25.0777,25.0857,30000.0
2009-10-30 13:00:00,31.49,31.65,31.49,31.54,31500.0,25.0857,25.2132,25.0857,25.1255,31500.0
2009-10-30 13:10:00,31.57,31.7,31.54,31.56,25100.0,25.1494,25.253,25.1255,25.1415,25100.0
2009-10-30 13:20:00,31.56,31.57,31.44,31.5,11700.0,25.1415,25.1494,25.0459,25.0937,11700.0
2009-10-30 13:30:00,31.5,31.54,31.28,31.32,29300.0,25.0937,25.1255,24.9184,24.9503,29300.0
2009-10-30 13:40:00,31.31,31.48,31.3,31.46,24900.0,24.9423,25.0777,24.9343,25.0618,24900.0
2009-10-30 13:50:00,31.45,31.45,31.32,31.36,11100.0,25.0538,25.0538,24.9503,24.9821,11100.0
2009-10-30 14:00:00,31.37,31.74,31.36,31.68,25500.0,24.9901,25.2848,24.9821,25.237,25500.0
2009-10-30 14:10:00,31.68,31.68,31.45,31.61,17800.0,25.237,25.237,25.0538,25.1813,17800.0
2009-10-30 14:20:00,31.61,31.63,31.45,31.5,12200.0,25.1813,25.1972,25.0538,25.0937,12200.0
2009-10-30 14:30:00,31.49,31.49,31.32,31.42,14200.0,25.0857,25.0857,24.9503,25.0299,14200.0
2009-10-30 14:40:00,31.41,31.47,31.31,31.38,13900.0,25.022,25.0698,24.9423,24.9981,13900.0
2009-10-30 14:50:00,31.4,31.54,31.34,31.43,17400.0,25.014,25.1255,24.9662,25.0379,17400.0
2009-10-30 15:00:00,31.43,31.45,31.21,31.3,34400.0,25.0379,25.0538,24.8626,24.9343,34400.0
2009-10-30 15:10:00,31.29,31.51,31.29,31.3,47400.0,24.9264,25.1016,24.9264,24.9343,47400.0
2009-10-30 15:20:00,31.31,31.53,31.31,31.48,56300.0,24.9423,25.1176,24.9423,25.0777,56300.0
2009-10-30 15:30:00,31.45,31.7,31.45,31.66,71200.0,25.0538,25.253,25.0538,25.2211,71200.0
2009-10-30 15:40:00,31.68,31.79,31.59,31.76,58900.0,25.237,25.3247,25.1654,25.3008,58900.0
2009-10-30 15:50:00,31.76,31.76,31.56,31.59,127000.0,25.3008,25.3008,25.1415,25.1654,127000.0
2009-11-02 09:30:00,31.75,31.81,31.45,31.6,17200.0,25.2928,25.3406,25.0538,25.1733,17200.0
2009-11-02 09:40:00,31.57,31.63,31.19,31.32,11000.0,25.1494,25.1972,24.8467,24.9503,11000.0
2009-11-02 09:50:00,31.28,31.62,31.25,31.52,26700.0,24.9184,25.1893,24.8945,25.1096,26700.0
2009-11-02 10:00:00,31.48,32.18,31.48,31.93,41400.0,25.0777,25.6354,25.0777,25.4362,41400.0
2009-11-02 10:10:00,31.93,32.13,31.79,32.13,14000.0,25.4362,25.5955,25.3247,25.5955,14000.0
2009-11-02 10:20:00,32.14,32.14,31.94,32.07,24000.0,25.6035,25.6035,25.4442,25.5477,24000.0
2009-11-02 10:30:00,32.1,32.3,31.97,32.3,16800.0,25.5716,25.731,25.4681,25.731,16800.0
2009-11-02 10:40:00,32.29,32.3,32.09,32.1,41500.0,25.723,25.731,25.5637,25.5716,41500.0
2009-11-02 10:50:00,32.11,32.22,31.93,31.96,45300.0,25.5796,25.6672,25.4362,25.4601,45300.0
2009-11-02 11:00:00,31.98,32.07,31.93,32.04,10500.0,25.476,25.5477,25.4362,25.5238,10500.0
2009-11-02 11:10:00,32.05,32.21,31.95,32.08,8000.0,25.5318,25.6593,25.4521,25.5557,8000.0
2009-11-02 11:20:00,32.15,32.26,32.0,32.08,20400.0,25.6115,25.6991,25.492,25.5557,20400.0
2009-11-02 11:30:00,32.07,32.16,31.99,31.99,6800.0,25.5477,25.6194,25.484,25.484,6800.0
2009-11-02 11:40:00,32.06,32.16,32.05,32.16,7200.0,25.5398,25.6194,25.5318,25.6194,7200.0
2009-11-02 11:50:00,32.16,32.31,32.06,32.16,9000.0,25.6194,25.7389,25.5398,25.6194,9000.0
2009-11-02 12:00:00,32.15,32.17,32.04,32.09,7200.0,25.6115,25.6274,25.5238,25.5637,7200.0
2009-11-02 12:10:00,32.09,32.11,31.9,32.0,8200.0,25.5637,25.5796,25.4123,25.492,8200.0
2009-11-02 12:20:00,32.03,32.06,31.96,31.97,6000.0,25.5159,25.5398,25.4601,25.4681,6000.0
2009-11-02 12:30:00,31.98,32.01,31.77,31.8,9600.0,25.476,25.4999,25.3087,25.3326,9600.0
2009-11-02 12:40:00,31.81,31.81,31.57,31.6,12400.0,25.3406,25.3406,25.1494,25.1733,12400.0
2009-11-02 12:50:00,31.6,31.61,31.21,31.21,53700.0,25.1733,25.1813,24.8626,24.8626,53700.0
2009-11-02 13:00:00,31.21,31.4,31.18,31.4,56500.0,24.8626,25.014,24.8387,25.014,56500.0
2009-11-02 13:10:00,31.44,31.5,31.32,31.45,13700.0,25.0459,25.0937,24.9503,25.0538,13700.0
2009-11-02 13:20:00,31.42,31.54,31.41,31.5,3400.0,25.0299,25.1255,25.022,25.0937,3400.0
2009-11-02 13:30:00,31.47,31.47,31.26,31.33,13400.0,25.0698,25.0698,24.9025,24.9582,13400.0
2009-11-02 13:40:00,31.31,31.35,31.2,31.24,14100.0,24.9423,24.9742,24.8547,24.8865,14100.0
2009-11-02 13:50:00,31.23,31.23,31.09,31.11,7400.0,24.8786,24.8786,24.767,24.783,7400.0
2009-11-02 14:00:00,31.12,31.12,31.0,31.08,6400.0,24.7909,24.7909,24.6953,24.7591,6400.0
2009-11-02 14:10:00,31.09,31.21,31.01,31.03,30600.0,24.767,24.8626,24.7033,24.7192,30600.0
2009-11-02 14:20:00,31.05,31.28,31.0,31.2,62100.0,24.7352,24.9184,24.6953,24.8547,62100.0
2009-11-02 14:30:00,31.2,31.39,31.19,31.39,22800.0,24.8547,25.006,24.8467,25.006,22800.0
2009-11-02 14:40:00,31.38,31.55,31.38,31.41,19500.0,24.9981,25.1335,24.9981,25.022,19500.0
2009-11-02 14:50:00,31.43,31.55,31.26,31.41,22500.0,25.0379,25.1335,24.9025,25.022,22500.0
2009-11-02 15:00:00,31.44,31.55,31.32,31.34,24600.0,25.0459,25.1335,24.9503,24.9662,24600.0
2009-11-02 15:10:00,31.36,31.5,31.29,31.37,24500.0,24.9821,25.0937,24.9264,24.9901,24500.0
2009-11-02 15:20:00,31.3,31.43,31.27,31.41,17500.0,24.9343,25.0379,24.9104,25.022,17500.0
2009-11-02 15:30:00,31.39,31.6,31.37,31.56,21100.0,25.006,25.1733,24.9901,25.1415,21100.0
2009-11-02 15:40:00,31.59,31.68,31.51,31.59,23500.0,25.1654,25.237,25.1016,25.1654,23500.0
2009-11-02 15:50:00,31.6,31.74,31.59,31.7,28700.0,25.1733,25.2848,25.1654,25.253,28700.0
2009-11-03 09:30:00,31.48,31.52,31.1,31.38,21700.0,25.0777,25.1096,24.775,24.9981,21700.0
2009-11-03 09:40:00,31.35,31.67,31.34,31.48,12300.0,24.9742,25.2291,24.9662,25.0777,12300.0
2009-11-03 09:50:00,31.46,31.76,31.45,31.68,12900.0,25.0618,25.3008,25.0538,25.237,12900.0
2009-11-03 10:00:00,31.68,31.73,31.46,31.55,32300.0,25.237,25.2769,25.0618,25.1335,32300.0
2009-11-03 10:10:00,31.56,31.67,31.46,31.61,26100.0,25.1415,25.2291,25.0618,25.1813,26100.0
2009-11-03 10:20:00,31.6,31.76,31.52,31.59,14500.0,25.1733,25.3008,25.1096,25.1654,14500.0
2009-11-03 10:30:00,31.57,31.86,31.57,31.67,12800.0,25.1494,25.3804,25.1494,25.2291,12800.0
2009-11-03 10:40:00,31.66,31.97,31.66,31.97,7300.0,25.2211,25.4681,25.2211,25.4681,7300.0
2009-11-03 10:50:00,31.94,32.01,31.82,31.86,20200.0,25.4442,25.4999,25.3486,25.3804,20200.0
2009-11-03 11:00:00,31.83,31.94,31.77,31.82,13400.0,25.3565,25.4442,25.3087,25.3486,13400.0
2009-11-03 11:10:00,31.81,31.9,31.72,31.79,27400.0,25.3406,25.4123,25.2689,25.3247,27400.0
2009-11-03 11:20:00,31.78,31.83,31.6,31.71,7400.0,25.3167,25.3565,25.1733,25.2609,7400.0
2009-11-03 11:30:00,31.69,31.73,31.6,31.63,13800.0,25.245,25.2769,25.1733,25.1972,13800.0
2009-11-03 11:40:00,31.64,31.71,31.55,31.71,8100.0,25.2052,25.2609,25.1335,25.2609,8100.0
2009-11-03 11:50:00,31.75,31.8,31.58,31.72,6800.0,25.2928,25.3326,25.1574,25.2689,6800.0
2009-11-03 12:00:00,31.71,31.83,31.63,31.82,9300.0,25.2609,25.3565,25.1972,25.3486,9300.0
2009-11-03 12:10:00,31.81,31.81,31.72,31.74,6800.0,25.3406,25.3406,25.2689,25.2848,6800.0
2009-11-03 12:20:00,31.71,31.88,31.69,31.85,9500.0,25.2609,25.3964,25.245,25.3725,9500.0
2009-11-03 12:30:00,31.86,32.12,31.86,32.12,5300.0,25.3804,25.5876,25.3804,25.5876,5300.0
2009-11-03 12:40:00,32.14,32.14,31.99,32.02,5000.0,25.6035,25.6035,25.484,25.5079,5000.0
2009-11-03 12:50:00,32.03,32.07,31.98,31.98,4000.0,25.5159,25.5477,25.476,25.476,4000.0
2009-11-03 13:00:00,31.98,32.1,31.92,32.03,8300.0,25.476,25.5716,25.4282,25.5159,8300.0
2009-11-03 13:10:00,32.03,32.03,31.94,31.94,4600.0,25.5159,25.5159,25.4442,25.4442,4600.0
2009-11-03 13:20:00,31.94,31.98,31.84,31.95,7800.0,25.4442,25.476,25.3645,25.4521,7800.0
2009-11-03 13:30:00,31.92,31.99,31.9,31.98,13200.0,25.4282,25.484,25.4123,25.476,13200.0
2009-11-03 13:40:00,31.95,31.96,31.9,31.95,6000.0,25.4521,25.4601,25.4123,25.4521,6000.0
2009-11-03 13:50:00,31.97,32.07,31.94,32.02,32100.0,25.4681,25.5477,25.4442,25.5079,32100.0
2009-11-03 14:00:00,32.03,32.16,32.03,32.14,7600.0,25.5159,25.6194,25.5159,25.6035,7600.0
2009-11-03 14:10:00,32.15,32.17,32.08,32.1,6900.0,25.6115,25.6274,25.5557,25.5716,6900.0
2009-11-03 14:20:00,32.1,32.18,32.03,32.1,6800.0,25.5716,25.6354,25.5159,25.5716,6800.0
2009-11-03 14:30:00,32.12,32.16,32.0,32.02,8500.0,25.5876,25.6194,25.492,25.5079,8500.0
2009-11-03 14:40:00,32.03,32.13,32.01,32.08,4300.0,25.5159,25.5955,25.4999,25.5557,4300.0
2009-11-03 14:50:00,32.06,32.08,31.94,32.0,16000.0,25.5398,25.5557,25.4442,25.492,16000.0
2009-11-03 15:00:00,32.01,32.08,31.98,32.02,15500.0,25.4999,25.5557,25.476,25.5079,15500.0
2009-11-03 15:10:00,32.02,32.08,31.95,32.05,11800.0,25.5079,25.5557,25.4521,25.5318,11800.0
2009-11-03 15:20:00,32.05,32.1,32.02,32.05,9300.0,25.5318,25.5716,25.5079,25.5318,9300.0
2009-11-03 15:30:00,32.06,32.18,32.06,32.1,15200.0,25.5398,25.6354,25.5398,25.5716,15200.0
2009-11-03 15:40:00,32.11,32.24,32.07,32.16,23700.0,25.5796,25.6832,25.5477,25.6194,23700.0
2009-11-03 15:50:00,32.18,32.18,32.07,32.1,47200.0,25.6354,25.6354,25.5477,25.5716,47200.0
2009-11-04 09:30:00,32.45,32.53,32.39,32.46,49600.0,25.8505,25.9142,25.8027,25.8584,49600.0
2009-11-04 09:40:00,32.41,32.44,32.27,32.35,11800.0,25.8186,25.8425,25.7071,25.7708,11800.0
2009-11-04 09:50:00,32.35,32.42,32.32,32.42,22400.0,25.7708,25.8266,25.7469,25.8266,22400.0
2009-11-04 10:00:00,32.4,32.58,32.29,32.52,20100.0,25.8106,25.954,25.723,25.9062,20100.0
2009-11-04 10:10:00,32.55,32.62,32.55,32.55,5500.0,25.9301,25.9859,25.9301,25.9301,5500.0
2009-11-04 10:20:00,32.61,32.63,32.49,32.5,2300.0,25.9779,25.9938,25.8823,25.8903,2300.0
2009-11-04 10:30:00,32.51,32.6,32.44,32.44,11000.0,25.8982,25.9699,25.8425,25.8425,11000.0
2009-11-04 10:40:00,32.45,32.52,32.42,32.48,5900.0,25.8505,25.9062,25.8266,25.8743,5900.0
2009-11-04 10:50:00,32.47,32.48,32.36,32.41,8600.0,25.8664,25.8743,25.7788,25.8186,8600.0
2009-11-04 11:00:00,32.41,32.43,32.31,32.4,9500.0,25.8186,25.8345,25.7389,25.8106,9500.0
2009-11-04 11:10:00,32.39,32.41,32.35,32.35,2000.0,25.8027,25.8186,25.7708,25.7708,2000.0
2009-11-04 11:20:00,32.33,32.34,32.31,32.32,3900.0,25.7549,25.7628,25.7389,25.7469,3900.0
2009-11-04 11:30:00,32.3,32.3,32.22,32.25,5000.0,25.731,25.731,25.6672,25.6911,5000.0
2009-11-04 11:40:00,32.25,32.3,32.22,32.26,6100.0,25.6911,25.731,25.6672,25.6991,6100.0
2009-11-04 11:50:00,32.25,32.27,32.21,32.22,3900.0,25.6911,25.7071,25.6593,25.6672,3900.0
2009-11-04 12:00:00,32.19,32.23,32.13,32.18,14700.0,25.6433,25.6752,25.5955,25.6354,14700.0
2009-11-04 12:10:00,32.2,32.21,32.08,32.16,7400.0,25.6513,25.6593,25.5557,25.6194,7400.0
2009-11-04 12:20:00,32.14,32.27,32.14,32.21,3200.0,25.6035,25.7071,25.6035,25.6593,3200.0
2009-11-04 12:30:00,32.19,32.29,32.19,32.29,3900.0,25.6433,25.723,25.6433,25.723,3900.0
2009-11-04 12:40:00,32.3,32.32,32.19,32.2,3700.0,25.731,25.7469,25.6433,25.6513,3700.0
2009-11-04 12:50:00,32.17,32.17,32.13,32.13,4300.0,25.6274,25.6274,25.5955,25.5955,4300.0
2009-11-04 13:00:00,32.14,32.14,32.08,32.1,4000.0,25.6035,25.6035,25.5557,25.5716,4000.0
2009-11-04 13:10:00,32.1,32.14,32.06,32.09,6300.0,25.5716,25.6035,25.5398,25.5637,6300.0
2009-11-04 13:20:00,32.09,32.11,31.99,32.02,7600.0,25.5637,25.5796,25.484,25.5079,7600.0
2009-11-04 13:30:00,32.02,32.09,32.0,32.02,5800.0,25.5079,25.5637,25.492,25.5079,5800.0
2009-11-04 13:40:00,32.03,32.05,31.98,31.98,5300.0,25.5159,25.5318,25.476,25.476,5300.0
2009-11-04 13:50:00,31.99,32.03,31.94,31.97,7800.0,25.484,25.5159,25.4442,25.4681,7800.0
2009-11-04 14:00:00,31.95,32.02,31.92,32.02,6300.0,25.4521,25.5079,25.4282,25.5079,6300.0
2009-11-04 14:10:00,32.03,32.23,31.76,31.79,12100.0,25.5159,25.6752,25.3008,25.3247,12100.0
2009-11-04 14:20:00,31.84,32.16,31.76,31.8,32600.0,25.3645,25.6194,25.3008,25.3326,32600.0
2009-11-04 14:30:00,31.8,32.2,31.74,32.13,28200.0,25.3326,25.6513,25.2848,25.5955,28200.0
2009-11-04 14:40:00,32.13,32.25,32.09,32.18,39400.0,25.5955,25.6911,25.5637,25.6354,39400.0
2009-11-04 14:50:00,32.17,32.21,32.09,32.19,12500.0,25.6274,25.6593,25.5637,25.6433,12500.0
2009-11-04 15:00:00,32.17,32.17,31.96,31.97,25600.0,25.6274,25.6274,25.4601,25.4681,25600.0
2009-11-04 15:10:00,31.97,32.04,31.89,31.93,40200.0,25.4681,25.5238,25.4043,25.4362,40200.0
2009-11-04 15:20:00,31.93,32.01,31.85,31.87,36000.0,25.4362,25.4999,25.3725,25.3884,36000.0
2009-11-04 15:30:00,31.87,31.88,31.69,31.76,55900.0,25.3884,25.3964,25.245,25.3008,55900.0
2009-11-04 15:40:00,31.76,31.76,31.59,31.63,44800.0,25.3008,25.3008,25.1654,25.1972,44800.0
2009-11-04 15:50:00,31.63,31.69,31.56,31.63,43300.0,25.1972,25.245,25.1415,25.1972,43300.0
2009-11-05 09:30:00,31.94,32.21,31.94,32.03,12300.0,25.4442,25.6593,25.4442,25.5159,12300.0
2009-11-05 09:40:00,32.01,32.07,31.86,32.07,10700.0,25.4999,25.5477,25.3804,25.5477,10700.0
2009-11-05 09:50:00,32.1,32.24,32.1,32.23,5100.0,25.5716,25.6832,25.5716,25.6752,5100.0
2009-11-05 10:00:00,32.26,32.48,32.22,32.39,23800.0,25.6991,25.8743,25.6672,25.8027,23800.0
2009-11-05 10:10:00,32.41,32.5,32.38,32.42,10700.0,25.8186,25.8903,25.7947,25.8266,10700.0
2009-11-05 10:20:00,32.42,32.53,32.4,32.5,9400.0,25.8266,25.9142,25.8106,25.8903,9400.0
2009-11-05 10:30:00,32.51,32.71,32.46,32.71,7300.0,25.8982,26.0576,25.8584,26.0576,7300.0
2009-11-05 10:40:00,32.69,32.72,32.6,32.68,4300.0,26.0416,26.0655,25.9699,26.0337,4300.0
2009-11-05 10:50:00,32.63,32.63,32.51,32.51,8500.0,25.9938,25.9938,25.8982,25.8982,8500.0
2009-11-05 11:00:00,32.53,32.56,32.47,32.49,8200.0,25.9142,25.9381,25.8664,25.8823,8200.0
2009-11-05 11:10:00,32.52,32.58,32.44,32.48,9000.0,25.9062,25.954,25.8425,25.8743,9000.0
2009-11-05 11:20:00,32.47,32.58,32.47,32.55,5300.0,25.8664,25.954,25.8664,25.9301,5300.0
2009-11-05 11:30:00,32.54,32.58,32.48,32.58,5600.0,25.9221,25.954,25.8743,25.954,5600.0
2009-11-05 11:40:00,32.6,32.61,32.4,32.4,8100.0,25.9699,25.9779,25.8106,25.8106,8100.0
2009-11-05 11:50:00,32.44,32.48,32.39,32.41,3600.0,25.8425,25.8743,25.8027,25.8186,3600.0
2009-11-05 12:00:00,32.4,32.53,32.4,32.49,10600.0,25.8106,25.9142,25.8106,25.8823,10600.0
2009-11-05 12:10:00,32.51,32.57,32.47,32.57,2900.0,25.8982,25.946,25.8664,25.946,2900.0
2009-11-05 12:20:00,32.54,32.59,32.54,32.57,1800.0,25.9221,25.962,25.9221,25.946,1800.0
2009-11-05 12:30:00,32.59,32.69,32.56,32.58,5200.0,25.962,26.0416,25.9381,25.954,5200.0
2009-11-05 12:40:00,32.57,32.69,32.57,32.69,14900.0,25.946,26.0416,25.946,26.0416,14900.0
2009-11-05 12:50:00,32.7,32.81,32.62,32.81,22600.0,26.0496,26.1372,25.9859,26.1372,22600.0
2009-11-05 13:00:00,32.78,32.78,32.71,32.75,7200.0,26.1133,26.1133,26.0576,26.0894,7200.0
2009-11-05 13:10:00,32.73,32.8,32.73,32.77,9600.0,26.0735,26.1293,26.0735,26.1054,9600.0
2009-11-05 13:20:00,32.77,32.77,32.67,32.68,2200.0,26.1054,26.1054,26.0257,26.0337,2200.0
2009-11-05 13:30:00,32.67,32.73,32.62,32.69,7800.0,26.0257,26.0735,25.9859,26.0416,7800.0
2009-11-05 13:40:00,32.69,32.84,32.69,32.76,3100.0,26.0416,26.1611,26.0416,26.0974,3100.0
2009-11-05 13:50:00,32.76,32.78,32.67,32.69,8600.0,26.0974,26.1133,26.0257,26.0416,8600.0
2009-11-05 14:00:00,32.71,32.74,32.64,32.68,18800.0,26.0576,26.0815,26.0018,26.0337,18800.0
2009-11-05 14:10:00,32.67,32.72,32.65,32.67,4300.0,26.0257,26.0655,26.0098,26.0257,4300.0
2009-11-05 14:20:00,32.68,32.76,32.66,32.72,15700.0,26.0337,26.0974,26.0177,26.0655,15700.0
2009-11-05 14:30:00,32.71,32.78,32.7,32.75,7900.0,26.0576,26.1133,26.0496,26.0894,7900.0
2009-11-05 14:40:00,32.74,32.86,32.74,32.83,9600.0,26.0815,26.1771,26.0815,26.1532,9600.0
2009-11-05 14:50:00,32.85,32.97,32.8,32.89,40400.0,26.1691,26.2647,26.1293,26.201,40400.0
2009-11-05 15:00:00,32.87,32.9,32.76,32.8,25300.0,26.185,26.2089,26.0974,26.1293,25300.0
2009-11-05 15:10:00,32.8,32.82,32.73,32.75,43400.0,26.1293,26.1452,26.0735,26.0894,43400.0
2009-11-05 15:20:00,32.77,32.78,32.7,32.76,21000.0,26.1054,26.1133,26.0496,26.0974,21000.0
2009-11-05 15:30:00,32.76,32.77,32.72,32.74,27500.0,26.0974,26.1054,26.0655,26.0815,27500.0
2009-11-05 15:40:00,32.76,32.89,32.76,32.88,42300.0,26.0974,26.201,26.0974,26.193,42300.0
2009-11-05 15:50:00,32.87,32.99,32.86,32.95,53700.0,26.185,26.2806,26.1771,26.2488,53700.0
2009-11-06 09:30:00,32.6,32.92,32.54,32.9,15000.0,25.9699,26.2249,25.9221,26.2089,15000.0
2009-11-06 09:40:00,32.88,33.3,32.85,33.27,35200.0,26.193,26.5276,26.1691,26.5037,35200.0
2009-11-06 09:50:00,33.27,33.58,33.24,33.53,37800.0,26.5037,26.7506,26.4798,26.7108,37800.0
2009-11-06 10:00:00,33.57,33.74,33.46,33.54,20600.0,26.7427,26.8781,26.655,26.7188,20600.0
2009-11-06 10:10:00,33.54,33.61,33.39,33.4,30300.0,26.7188,26.7745,26.5993,26.6072,30300.0
2009-11-06 10:20:00,33.4,33.47,33.16,33.18,19600.0,26.6072,26.663,26.4161,26.432,19600.0
2009-11-06 10:30:00,33.19,33.23,33.05,33.12,23500.0,26.44,26.4718,26.3284,26.3842,23500.0
2009-11-06 10:40:00,33.07,33.2,32.98,33.19,27700.0,26.3444,26.4479,26.2727,26.44,27700.0
2009-11-06 10:50:00,33.18,33.39,33.11,33.36,13800.0,26.432,26.5993,26.3762,26.5754,13800.0
2009-11-06 11:00:00,33.34,33.43,33.28,33.43,5000.0,26.5594,26.6311,26.5116,26.6311,5000.0
2009-11-06 11:10:00,33.43,33.43,33.29,33.38,8100.0,26.6311,26.6311,26.5196,26.5913,8100.0
2009-11-06 11:20:00,33.36,33.37,33.26,33.36,11700.0,26.5754,26.5833,26.4957,26.5754,11700.0
2009-11-06 11:30:00,33.32,33.42,33.27,33.29,6000.0,26.5435,26.6232,26.5037,26.5196,6000.0
2009-11-06 11:40:00,33.28,33.45,33.26,33.36,9800.0,26.5116,26.6471,26.4957,26.5754,9800.0
2009-11-06 11:50:00,33.32,33.33,33.28,33.3,2600.0,26.5435,26.5515,26.5116,26.5276,2600.0
2009-11-06 12:00:00,33.3,33.43,33.28,33.43,35700.0,26.5276,26.6311,26.5116,26.6311,35700.0
2009-11-06 12:10:00,33.43,33.5,33.4,33.44,26000.0,26.6311,26.6869,26.6072,26.6391,26000.0
2009-11-06 12:20:00,33.45,33.49,33.41,33.47,4500.0,26.6471,26.6789,26.6152,26.663,4500.0
2009-11-06 12:30:00,33.44,33.44,33.36,33.43,8700.0,26.6391,26.6391,26.5754,26.6311,8700.0
2009-11-06 12:40:00,33.44,33.45,33.35,33.42,11700.0,26.6391,26.6471,26.5674,26.6232,11700.0
2009-11-06 12:50:00,33.36,33.46,33.36,33.37,10500.0,26.5754,26.655,26.5754,26.5833,10500.0
2009-11-06 13:00:00,33.33,33.38,33.3,33.36,23800.0,26.5515,26.5913,26.5276,26.5754,23800.0
2009-11-06 13:10:00,33.37,33.49,33.33,33.49,4200.0,26.5833,26.6789,26.5515,26.6789,4200.0
2009-11-06 13:20:00,33.5,33.52,33.42,33.49,7500.0,26.6869,26.7028,26.6232,26.6789,7500.0
2009-11-06 13:30:00,33.44,33.53,33.42,33.46,5400.0,26.6391,26.7108,26.6232,26.655,5400.0
2009-11-06 13:40:00,33.43,33.48,33.4,33.4,3200.0,26.6311,26.671,26.6072,26.6072,3200.0
2009-11-06 13:50:00,33.4,33.45,33.37,33.39,5200.0,26.6072,26.6471,26.5833,26.5993,5200.0
2009-11-06 14:00:00,33.37,33.37,33.26,33.3,14600.0,26.5833,26.5833,26.4957,26.5276,14600.0
2009-11-06 14:10:00,33.28,33.3,33.27,33.29,5300.0,26.5116,26.5276,26.5037,26.5196,5300.0
2009-11-06 14:20:00,33.29,33.35,33.27,33.29,4000.0,26.5196,26.5674,26.5037,26.5196,4000.0
2009-11-06 14:30:00,33.28,33.28,33.24,33.28,4100.0,26.5116,26.5116,26.4798,26.5116,4100.0
2009-11-06 14:40:00,33.29,33.31,33.23,33.3,11000.0,26.5196,26.5355,26.4718,26.5276,11000.0
2009-11-06 14:50:00,33.28,33.36,33.28,33.34,10300.0,26.5116,26.5754,26.5116,26.5594,10300.0
2009-11-06 15:00:00,33.35,33.36,33.25,33.31,13000.0,26.5674,26.5754,26.4877,26.5355,13000.0
2009-11-06 15:10:00,33.31,33.37,33.26,33.32,10900.0,26.5355,26.5833,26.4957,26.5435,10900.0
2009-11-06 15:20:00,33.33,33.4,33.26,33.39,17400.0,26.5515,26.6072,26.4957,26.5993,17400.0
2009-11-06 15:30:00,33.4,33.42,33.33,33.38,16300.0,26.6072,26.6232,26.5515,26.5913,16300.0
2009-11-06 15:40:00,33.38,33.38,33.38,33.38,0.0,26.5913,26.5913,26.5913,26.5913,0.0
2009-11-06 15:50:00,33.38,33.38,33.38,33.38,0.0,26.5913,26.5913,26.5913,26.5913,0.0
2009-11-09 09:30:00,33.77,34.09,33.67,34.0,27400.0,26.902,27.1569,26.8223,27.0852,27400.0
2009-11-09 09:40:00,34.06,34.12,33.87,33.92,15400.0,27.133,27.1808,26.9817,27.0215,15400.0
2009-11-09 09:50:00,33.94,34.06,33.88,33.95,10900.0,27.0374,27.133,26.9896,27.0454,10900.0
2009-11-09 10:00:00,34.02,34.19,34.01,34.13,19700.0,27.1011,27.2366,27.0932,27.1888,19700.0
2009-11-09 10:10:00,34.16,34.16,33.97,34.01,19600.0,27.2127,27.2127,27.0613,27.0932,19600.0
2009-11-09 10:20:00,34.03,34.03,33.93,34.0,11700.0,27.1091,27.1091,27.0295,27.0852,11700.0
2009-11-09 10:30:00,34.01,34.08,33.97,34.08,7700.0,27.0932,27.1489,27.0613,27.1489,7700.0
2009-11-09 10:40:00,34.11,34.16,34.05,34.15,12600.0,27.1728,27.2127,27.125,27.2047,12600.0
2009-11-09 10:50:00,34.15,34.27,34.1,34.21,25900.0,27.2047,27.3003,27.1649,27.2525,25900.0
2009-11-09 11:00:00,34.21,34.26,34.15,34.23,12500.0,27.2525,27.2923,27.2047,27.2684,12500.0
2009-11-09 11:10:00,34.23,34.4,34.18,34.31,15500.0,27.2684,27.4039,27.2286,27.3322,15500.0
2009-11-09 11:20:00,34.31,34.31,34.18,34.24,12800.0,27.3322,27.3322,27.2286,27.2764,12800.0
2009-11-09 11:30:00,34.26,34.3,34.19,34.22,12300.0,27.2923,27.3242,27.2366,27.2605,12300.0
2009-11-09 11:40:00,34.2,34.25,34.18,34.23,21600.0,27.2445,27.2844,27.2286,27.2684,21600.0
2009-11-09 11:50:00,34.24,34.31,34.22,34.28,65100.0,27.2764,27.3322,27.2605,27.3083,65100.0
2009-11-09 12:00:00,34.26,34.38,34.25,34.35,7300.0,27.2923,27.3879,27.2844,27.364,7300.0
2009-11-09 12:10:00,34.35,34.36,34.25,34.3,14200.0,27.364,27.372,27.2844,27.3242,14200.0
2009-11-09 12:20:00,34.27,34.37,34.27,34.3,10600.0,27.3003,27.38,27.3003,27.3242,10600.0
2009-11-09 12:30:00,34.3,34.33,34.24,34.26,9400.0,27.3242,27.3481,27.2764,27.2923,9400.0
2009-11-09 12:40:00,34.24,34.31,34.22,34.29,8500.0,27.2764,27.3322,27.2605,27.3162,8500.0
2009-11-09 12:50:00,34.27,34.3,34.23,34.27,7000.0,27.3003,27.3242,27.2684,27.3003,7000.0
2009-11-09 13:00:00,34.27,34.32,34.27,34.32,2800.0,27.3003,27.3401,27.3003,27.3401,2800.0
2009-11-09 13:10:00,34.3,34.32,34.23,34.26,4200.0,27.3242,27.3401,27.2684,27.2923,4200.0
2009-11-09 13:20:00,34.26,34.26,34.19,34.23,8700.0,27.2923,27.2923,27.2366,27.2684,8700.0
2009-11-09 13:30:00,34.23,34.28,34.13,34.28,6800.0,27.2684,27.3083,27.1888,27.3083,6800.0
2009-11-09 13:40:00,34.29,34.31,34.23,34.3,6200.0,27.3162,27.3322,27.2684,27.3242,6200.0
2009-11-09 13:50:00,34.29,34.33,34.26,34.31,10500.0,27.3162,27.3481,27.2923,27.3322,10500.0
2009-11-09 14:00:00,34.31,34.34,34.29,34.33,6700.0,27.3322,27.3561,27.3162,27.3481,6700.0
2009-11-09 14:10:00,34.3,34.32,34.26,34.29,8900.0,27.3242,27.3401,27.2923,27.3162,8900.0
2009-11-09 14:20:00,34.29,34.33,34.27,34.31,19900.0,27.3162,27.3481,27.3003,27.3322,19900.0
2009-11-09 14:30:00,34.33,34.43,34.33,34.35,9500.0,27.3481,27.4278,27.3481,27.364,9500.0
2009-11-09 14:40:00,34.36,34.44,34.34,34.42,5100.0,27.372,27.4357,27.3561,27.4198,5100.0
2009-11-09 14:50:00,34.42,34.48,34.4,34.48,10100.0,27.4198,27.4676,27.4039,27.4676,10100.0
2009-11-09 15:00:00,34.46,34.46,34.41,34.44,9900.0,27.4517,27.4517,27.4118,27.4357,9900.0
2009-11-09 15:10:00,34.45,34.5,34.44,34.48,8900.0,27.4437,27.4835,27.4357,27.4676,8900.0
2009-11-09 15:20:00,34.5,34.54,34.44,34.49,17500.0,27.4835,27.5154,27.4357,27.4756,17500.0
2009-11-09 15:30:00,34.46,34.48,34.37,34.39,21500.0,27.4517,27.4676,27.38,27.3959,21500.0
2009-11-09 15:40:00,34.39,34.54,34.39,34.45,25100.0,27.3959,27.5154,27.3959,27.4437,25100.0
2009-11-09 15:50:00,34.46,34.56,34.45,34.53,30300.0,27.4517,27.5313,27.4437,27.5074,30300.0
2009-11-10 09:30:00,34.31,34.54,34.24,34.45,14900.0,27.3322,27.5154,27.2764,27.4437,14900.0
2009-11-10 09:40:00,34.4,34.66,34.35,34.55,5900.0,27.4039,27.611,27.364,27.5234,5900.0
2009-11-10 09:50:00,34.52,34.75,34.52,34.69,7600.0,27.4995,27.6827,27.4995,27.6349,7600.0
2009-11-10 10:00:00,34.7,34.85,34.64,34.75,25200.0,27.6429,27.7623,27.5951,27.6827,25200.0
2009-11-10 10:10:00,34.74,34.89,34.74,34.88,25200.0,27.6747,27.7942,27.6747,27.7862,25200.0
2009-11-10 10:20:00,34.84,34.9,34.8,34.85,11700.0,27.7544,27.8022,27.7225,27.7623,11700.0
2009-11-10 10:30:00,34.87,34.88,34.7,34.71,16000.0,27.7783,27.7862,27.6429,27.6508,16000.0
2009-11-10 10:40:00,34.69,34.75,34.68,34.72,12900.0,27.6349,27.6827,27.6269,27.6588,12900.0
2009-11-10 10:50:00,34.69,34.71,34.54,34.55,19500.0,27.6349,27.6508,27.5154,27.5234,19500.0
2009-11-10 11:00:00,34.54,34.61,34.37,34.49,10700.0,27.5154,27.5712,27.38,27.4756,10700.0
2009-11-10 11:10:00,34.51,34.58,34.45,34.5,15000.0,27.4915,27.5473,27.4437,27.4835,15000.0
2009-11-10 11:20:00,34.54,34.66,34.52,34.62,40700.0,27.5154,27.611,27.4995,27.5791,40700.0
2009-11-10 11:30:00,34.62,34.71,34.53,34.71,9200.0,27.5791,27.6508,27.5074,27.6508,9200.0
2009-11-10 11:40:00,34.71,34.81,34.65,34.79,9100.0,27.6508,27.7305,27.603,27.7146,9100.0
2009-11-10 11:50:00,34.77,34.77,34.65,34.65,5000.0,27.6986,27.6986,27.603,27.603,5000.0
2009-11-10 12:00:00,34.64,34.64,34.5,34.61,27100.0,27.5951,27.5951,27.4835,27.5712,27100.0
2009-11-10 12:10:00,34.6,34.68,34.6,34.61,17700.0,27.5632,27.6269,27.5632,27.5712,17700.0
2009-11-10 12:20:00,34.62,34.62,34.52,34.54,7700.0,27.5791,27.5791,27.4995,27.5154,7700.0
2009-11-10 12:30:00,34.49,34.62,34.48,34.56,9600.0,27.4756,27.5791,27.4676,27.5313,9600.0
2009-11-10 12:40:00,34.58,34.62,34.56,34.59,14300.0,27.5473,27.5791,27.5313,27.5552,14300.0
2009-11-10 12:50:00,34.57,34.64,34.53,34.6,25500.0,27.5393,27.5951,27.5074,27.5632,25500.0
2009-11-10 13:00:00,34.6,34.63,34.54,34.6,32200.0,27.5632,27.5871,27.5154,27.5632,32200.0
2009-11-10 13:10:00,34.6,34.7,34.57,34.7,15300.0,27.5632,27.6429,27.5393,27.6429,15300.0
2009-11-10 13:20:00,34.67,34.7,34.61,34.68,8900.0,27.619,27.6429,27.5712,27.6269,8900.0
2009-11-10 13:30:00,34.7,34.73,34.62,34.62,20000.0,27.6429,27.6668,27.5791,27.5791,20000.0
2009-11-10 13:40:00,34.61,34.63,34.54,34.61,11700.0,27.5712,27.5871,27.5154,27.5712,11700.0
2009-11-10 13:50:00,34.62,34.65,34.56,34.62,11300.0,27.5791,27.603,27.5313,27.5791,11300.0
2009-11-10 14:00:00,34.67,34.7,34.62,34.68,16800.0,27.619,27.6429,27.5791,27.6269,16800.0
2009-11-10 14:10:00,34.68,34.69,34.64,34.64,7500.0,27.6269,27.6349,27.5951,27.5951,7500.0
2009-11-10 14:20:00,34.64,34.79,34.63,34.75,20700.0,27.5951,27.7146,27.5871,27.6827,20700.0
2009-11-10 14:30:00,34.75,34.83,34.74,34.76,15600.0,27.6827,27.7464,27.6747,27.6907,15600.0
2009-11-10 14:40:00,34.8,34.85,34.76,34.84,23300.0,27.7225,27.7623,27.6907,27.7544,23300.0
2009-11-10 14:50:00,34.84,34.91,34.79,34.88,40800.0,27.7544,27.8101,27.7146,27.7862,40800.0
2009-11-10 15:00:00,34.88,34.89,34.75,34.81,29400.0,27.7862,27.7942,27.6827,27.7305,29400.0
2009-11-10 15:10:00,34.81,34.96,34.76,34.96,19100.0,27.7305,27.85,27.6907,27.85,19100.0
2009-11-10 15:20:00,34.96,34.97,34.91,34.94,13800.0,27.85,27.8579,27.8101,27.834,13800.0
2009-11-10 15:30:00,34.95,34.96,34.79,34.82,24200.0,27.842,27.85,27.7146,27.7384,24200.0
2009-11-10 15:40:00,34.83,34.85,34.73,34.84,24100.0,27.7464,27.7623,27.6668,27.7544,24100.0
2009-11-10 15:50:00,34.85,34.88,34.76,34.82,56500.0,27.7623,27.7862,27.6907,27.7384,56500.0
2009-11-11 09:30:00,35.14,35.27,34.99,35.19,14800.0,27.9934,28.0969,27.8739,28.0332,14800.0
2009-11-11 09:40:00,35.19,35.27,35.09,35.16,14000.0,28.0332,28.0969,27.9535,28.0093,14000.0
2009-11-11 09:50:00,35.2,35.4,35.16,35.34,14000.0,28.0412,28.2005,28.0093,28.1527,14000.0
2009-11-11 10:00:00,35.34,35.37,35.18,35.2,24200.0,28.1527,28.1766,28.0252,28.0412,24200.0
2009-11-11 10:10:00,35.25,35.43,35.2,35.38,35500.0,28.081,28.2244,28.0412,28.1846,35500.0
2009-11-11 10:20:00,35.4,35.48,35.32,35.39,21000.0,28.2005,28.2642,28.1368,28.1925,21000.0
2009-11-11 10:30:00,35.37,35.37,35.25,35.29,21100.0,28.1766,28.1766,28.081,28.1129,21100.0
2009-11-11 10:40:00,35.3,35.33,35.09,35.12,23700.0,28.1208,28.1447,27.9535,27.9774,23700.0
2009-11-11 10:50:00,35.15,35.15,34.94,35.05,34300.0,28.0013,28.0013,27.834,27.9217,34300.0
2009-11-11 11:00:00,35.07,35.11,34.88,34.88,17900.0,27.9376,27.9695,27.7862,27.7862,17900.0
2009-11-11 11:10:00,34.87,34.99,34.84,34.99,21400.0,27.7783,27.8739,27.7544,27.8739,21400.0
2009-11-11 11:20:00,34.97,35.09,34.91,35.07,9200.0,27.8579,27.9535,27.8101,27.9376,9200.0
2009-11-11 11:30:00,35.08,35.19,35.02,35.15,8000.0,27.9456,28.0332,27.8978,28.0013,8000.0
2009-11-11 11:40:00,35.15,35.15,35.06,35.08,11500.0,28.0013,28.0013,27.9296,27.9456,11500.0
2009-11-11 11:50:00,35.06,35.08,34.91,35.05,17800.0,27.9296,27.9456,27.8101,27.9217,17800.0
2009-11-11 12:00:00,35.06,35.09,34.93,35.02,17800.0,27.9296,27.9535,27.8261,27.8978,17800.0
2009-11-11 12:10:00,35.01,35.02,34.95,34.95,18100.0,27.8898,27.8978,27.842,27.842,18100.0
2009-11-11 12:20:00,34.96,35.05,34.93,35.02,10200.0,27.85,27.9217,27.8261,27.8978,10200.0
2009-11-11 12:30:00,35.02,35.11,34.95,34.95,27900.0,27.8978,27.9695,27.842,27.842,27900.0
2009-11-11 12:40:00,34.97,35.01,34.92,34.92,17800.0,27.8579,27.8898,27.8181,27.8181,17800.0
2009-11-11 12:50:00,34.92,35.02,34.9,34.94,17000.0,27.8181,27.8978,27.8022,27.834,17000.0
2009-11-11 13:00:00,34.93,35.0,34.92,34.97,10000.0,27.8261,27.8818,27.8181,27.8579,10000.0
2009-11-11 13:10:00,34.98,35.0,34.94,35.0,3600.0,27.8659,27.8818,27.834,27.8818,3600.0
2009-11-11 13:20:00,35.0,35.0,34.92,34.97,8700.0,27.8818,27.8818,27.8181,27.8579,8700.0
2009-11-11 13:30:00,34.99,35.0,34.91,34.94,4000.0,27.8739,27.8818,27.8101,27.834,4000.0
2009-11-11 13:40:00,34.94,34.94,34.83,34.83,10300.0,27.834,27.834,27.7464,27.7464,10300.0
2009-11-11 13:50:00,34.82,34.9,34.79,34.9,9400.0,27.7384,27.8022,27.7146,27.8022,9400.0
2009-11-11 14:00:00,34.92,35.0,34.87,35.0,8700.0,27.8181,27.8818,27.7783,27.8818,8700.0
2009-11-11 14:10:00,35.0,35.0,34.93,34.94,11500.0,27.8818,27.8818,27.8261,27.834,11500.0
2009-11-11 14:20:00,34.97,35.0,34.9,34.95,14100.0,27.8579,27.8818,27.8022,27.842,14100.0
2009-11-11 14:30:00,34.98,35.0,34.93,34.95,18000.0,27.8659,27.8818,27.8261,27.842,18000.0
2009-11-11 14:40:00,34.95,34.98,34.9,34.98,8500.0,27.842,27.8659,27.8022,27.8659,8500.0
2009-11-11 14:50:00,34.98,35.0,34.92,34.92,21900.0,27.8659,27.8818,27.8181,27.8181,21900.0
2009-11-11 15:00:00,34.94,35.0,34.93,34.96,17800.0,27.834,27.8818,27.8261,27.85,17800.0
2009-11-11 15:10:00,34.97,34.97,34.87,34.96,12100.0,27.8579,27.8579,27.7783,27.85,12100.0
2009-11-11 15:20:00,34.96,35.0,34.94,34.98,9800.0,27.85,27.8818,27.834,27.8659,9800.0
2009-11-11 15:30:00,35.0,35.0,34.94,34.99,32600.0,27.8818,27.8818,27.834,27.8739,32600.0
2009-11-11 15:40:00,34.99,35.0,34.94,35.0,36100.0,27.8739,27.8818,27.834,27.8818,36100.0
2009-11-11 15:50:00,35.0,35.08,34.97,35.05,40000.0,27.8818,27.9456,27.8579,27.9217,40000.0
2009-11-12 09:30:00,35.07,35.16,34.89,34.93,13200.0,27.9376,28.0093,27.7942,27.8261,13200.0
2009-11-12 09:40:00,34.86,35.08,34.81,35.06,10700.0,27.7703,27.9456,27.7305,27.9296,10700.0
2009-11-12 09:50:00,35.03,35.26,35.02,35.22,7500.0,27.9057,28.089,27.8978,28.0571,7500.0
2009-11-12 10:00:00,35.26,35.26,35.12,35.16,8300.0,28.089,28.089,27.9774,28.0093,8300.0
2009-11-12 10:10:00,35.16,35.17,34.98,35.0,7600.0,28.0093,28.0173,27.8659,27.8818,7600.0
2009-11-12 10:20:00,34.99,35.1,34.99,35.08,14800.0,27.8739,27.9615,27.8739,27.9456,14800.0
2009-11-12 10:30:00,35.04,35.07,34.98,35.0,7100.0,27.9137,27.9376,27.8659,27.8818,7100.0
2009-11-12 10:40:00,35.01,35.11,34.99,35.05,6600.0,27.8898,27.9695,27.8739,27.9217,6600.0
2009-11-12 10:50:00,35.07,35.1,34.89,34.95,13300.0,27.9376,27.9615,27.7942,27.842,13300.0
2009-11-12 11:00:00,34.95,34.97,34.73,34.73,11700.0,27.842,27.8579,27.6668,27.6668,11700.0
2009-11-12 11:10:00,34.74,34.75,34.49,34.64,12600.0,27.6747,27.6827,27.4756,27.5951,12600.0
2009-11-12 11:20:00,34.63,34.68,34.59,34.64,16600.0,27.5871,27.6269,27.5552,27.5951,16600.0
2009-11-12 11:30:00,34.61,34.63,34.39,34.44,24100.0,27.5712,27.5871,27.3959,27.4357,24100.0
2009-11-12 11:40:00,34.45,34.5,34.39,34.46,7000.0,27.4437,27.4835,27.3959,27.4517,7000.0
2009-11-12 11:50:00,34.44,34.53,34.41,34.49,5200.0,27.4357,27.5074,27.4118,27.4756,5200.0
2009-11-12 12:00:00,34.51,34.56,34.5,34.53,3200.0,27.4915,27.5313,27.4835,27.5074,3200.0
2009-11-12 12:10:00,34.59,34.63,34.58,34.63,1300.0,27.5552,27.5871,27.5473,27.5871,1300.0
2009-11-12 12:20:00,34.61,34.62,34.53,34.55,6800.0,27.5712,27.5791,27.5074,27.5234,6800.0
2009-11-12 12:30:00,34.55,34.56,34.46,34.5,3800.0,27.5234,27.5313,27.4517,27.4835,3800.0
2009-11-12 12:40:00,34.53,34.53,34.5,34.52,2600.0,27.5074,27.5074,27.4835,27.4995,2600.0
2009-11-12 12:50:00,34.54,34.62,34.51,34.51,4700.0,27.5154,27.5791,27.4915,27.4915,4700.0
2009-11-12 13:00:00,34.51,34.51,34.34,34.4,11200.0,27.4915,27.4915,27.3561,27.4039,11200.0
2009-11-12 13:10:00,34.4,34.45,34.35,34.41,12100.0,27.4039,27.4437,27.364,27.4118,12100.0
2009-11-12 13:20:00,34.41,34.43,34.39,34.39,2500.0,27.4118,27.4278,27.3959,27.3959,2500.0
2009-11-12 13:30:00,34.42,34.5,34.39,34.48,4100.0,27.4198,27.4835,27.3959,27.4676,4100.0
2009-11-12 13:40:00,34.45,34.58,34.44,34.53,6400.0,27.4437,27.5473,27.4357,27.5074,6400.0
2009-11-12 13:50:00,34.53,34.54,34.47,34.49,3000.0,27.5074,27.5154,27.4596,27.4756,3000.0
2009-11-12 14:00:00,34.5,34.58,34.48,34.52,7900.0,27.4835,27.5473,27.4676,27.4995,7900.0
2009-11-12 14:10:00,34.55,34.58,34.47,34.52,34700.0,27.5234,27.5473,27.4596,27.4995,34700.0
2009-11-12 14:20:00,34.5,34.52,34.44,34.46,11500.0,27.4835,27.4995,27.4357,27.4517,11500.0
2009-11-12 14:30:00,34.47,34.5,34.44,34.44,6500.0,27.4596,27.4835,27.4357,27.4357,6500.0
2009-11-12 14:40:00,34.41,34.41,34.29,34.29,4800.0,27.4118,27.4118,27.3162,27.3162,4800.0
2009-11-12 14:50:00,34.28,34.29,34.24,34.27,7700.0,27.3083,27.3162,27.2764,27.3003,7700.0
2009-11-12 15:00:00,34.3,34.33,34.23,34.24,7200.0,27.3242,27.3481,27.2684,27.2764,7200.0
2009-11-12 15:10:00,34.27,34.32,34.24,34.3,7500.0,27.3003,27.3401,27.2764,27.3242,7500.0
2009-11-12 15:20:00,34.33,34.37,34.27,34.28,7600.0,27.3481,27.38,27.3003,27.3083,7600.0
2009-11-12 15:30:00,34.31,34.34,34.22,34.22,16000.0,27.3322,27.3561,27.2605,27.2605,16000.0
2009-11-12 15:40:00,34.21,34.28,34.2,34.25,19300.0,27.2525,27.3083,27.2445,27.2844,19300.0
2009-11-12 15:50:00,34.25,34.34,34.25,34.26,28100.0,27.2844,27.3561,27.2844,27.2923,28100.0
2009-11-13 09:30:00,34.42,34.54,34.2,34.2,6700.0,27.4198,27.5154,27.2445,27.2445,6700.0
2009-11-13 09:40:00,34.18,34.4,34.17,34.37,7000.0,27.2286,27.4039,27.2206,27.38,7000.0
2009-11-13 09:50:00,34.34,34.43,34.04,34.11,12300.0,27.3561,27.4278,27.1171,27.1728,12300.0
2009-11-13 10:00:00,34.06,34.26,34.0,34.17,16300.0,27.133,27.2923,27.0852,27.2206,16300.0
2009-11-13 10:10:00,34.17,34.23,34.07,34.18,7900.0,27.2206,27.2684,27.141,27.2286,7900.0
2009-11-13 10:20:00,34.2,34.3,34.15,34.16,14600.0,27.2445,27.3242,27.2047,27.2127,14600.0
2009-11-13 10:30:00,34.17,34.28,34.14,34.24,22100.0,27.2206,27.3083,27.1967,27.2764,22100.0
2009-11-13 10:40:00,34.23,34.35,34.2,34.25,56700.0,27.2684,27.364,27.2445,27.2844,56700.0
2009-11-13 10:50:00,34.25,34.33,34.25,34.27,18800.0,27.2844,27.3481,27.2844,27.3003,18800.0
2009-11-13 11:00:00,34.27,34.35,34.25,34.3,20900.0,27.3003,27.364,27.2844,27.3242,20900.0
2009-11-13 11:10:00,34.32,34.34,34.26,34.31,8000.0,27.3401,27.3561,27.2923,27.3322,8000.0
2009-11-13 11:20:00,34.3,34.33,34.28,34.28,10200.0,27.3242,27.3481,27.3083,27.3083,10200.0
2009-11-13 11:30:00,34.3,34.34,34.29,34.31,28000.0,27.3242,27.3561,27.3162,27.3322,28000.0
2009-11-13 11:40:00,34.3,34.32,34.25,34.28,11000.0,27.3242,27.3401,27.2844,27.3083,11000.0
2009-11-13 11:50:00,34.26,34.33,34.26,34.28,16200.0,27.2923,27.3481,27.2923,27.3083,16200.0
2009-11-13 12:00:00,34.29,34.37,34.28,34.32,58500.0,27.3162,27.38,27.3083,27.3401,58500.0
2009-11-13 12:10:00,34.32,34.38,34.26,34.35,82000.0,27.3401,27.3879,27.2923,27.364,82000.0
2009-11-13 12:20:00,34.38,34.44,34.34,34.4,40500.0,27.3879,27.4357,27.3561,27.4039,40500.0
2009-11-13 12:30:00,34.42,34.43,34.36,34.42,38200.0,27.4198,27.4278,27.372,27.4198,38200.0
2009-11-13 12:40:00,34.41,34.46,34.38,34.4,17200.0,27.4118,27.4517,27.3879,27.4039,17200.0
2009-11-13 12:50:00,34.41,34.46,34.37,34.44,30700.0,27.4118,27.4517,27.38,27.4357,30700.0
2009-11-13 13:00:00,34.44,34.45,34.38,34.4,25900.0,27.4357,27.4437,27.3879,27.4039,25900.0
2009-11-13 13:10:00,34.39,34.44,34.38,34.41,11800.0,27.3959,27.4357,27.3879,27.4118,11800.0
2009-11-13 13:20:00,34.42,34.55,34.42,34.55,13300.0,27.4198,27.5234,27.4198,27.5234,13300.0
2009-11-13 13:30:00,34.55,34.56,34.48,34.55,8700.0,27.5234,27.5313,27.4676,27.5234,8700.0
2009-11-13 13:40:00,34.54,34.56,34.5,34.5,6600.0,27.5154,27.5313,27.4835,27.4835,6600.0
2009-11-13 13:50:00,34.5,34.55,34.47,34.51,7000.0,27.4835,27.5234,27.4596,27.4915,7000.0
2009-11-13 14:00:00,34.53,34.59,34.53,34.57,7500.0,27.5074,27.5552,27.5074,27.5393,7500.0
2009-11-13 14:10:00,34.56,34.63,34.55,34.56,7300.0,27.5313,27.5871,27.5234,27.5313,7300.0
2009-11-13 14:20:00,34.56,34.58,34.52,34.56,10500.0,27.5313,27.5473,27.4995,27.5313,10500.0
2009-11-13 14:30:00,34.54,34.54,34.36,34.39,6200.0,27.5154,27.5154,27.372,27.3959,6200.0
2009-11-13 14:40:00,34.35,34.41,34.28,34.29,6500.0,27.364,27.4118,27.3083,27.3162,6500.0
2009-11-13 14:50:00,34.27,34.33,34.18,34.19,6900.0,27.3003,27.3481,27.2286,27.2366,6900.0
2009-11-13 15:00:00,34.2,34.26,34.14,34.26,14000.0,27.2445,27.2923,27.1967,27.2923,14000.0
2009-11-13 15:10:00,34.27,34.31,34.16,34.21,17000.0,27.3003,27.3322,27.2127,27.2525,17000.0
2009-11-13 15:20:00,34.23,34.27,34.18,34.23,13600.0,27.2684,27.3003,27.2286,27.2684,13600.0
2009-11-13 15:30:00,34.23,34.38,34.22,34.3,13800.0,27.2684,27.3879,27.2605,27.3242,13800.0
2009-11-13 15:40:00,34.3,34.47,34.3,34.4,15200.0,27.3242,27.4596,27.3242,27.4039,15200.0
2009-11-13 15:50:00,34.4,34.5,34.36,34.48,32400.0,27.4039,27.4835,27.372,27.4676,32400.0
2009-11-16 09:30:00,34.7,35.1,34.62,35.1,14100.0,27.6429,27.9615,27.5791,27.9615,14100.0
2009-11-16 09:40:00,35.1,35.22,35.07,35.18,12500.0,27.9615,28.0571,27.9376,28.0252,12500.0
2009-11-16 09:50:00,35.13,35.2,35.08,35.14,19500.0,27.9854,28.0412,27.9456,27.9934,19500.0
2009-11-16 10:00:00,35.1,35.22,35.1,35.22,47000.0,27.9615,28.0571,27.9615,28.0571,47000.0
2009-11-16 10:10:00,35.2,35.32,35.16,35.18,23800.0,28.0412,28.1368,28.0093,28.0252,23800.0
2009-11-16 10:20:00,35.17,35.18,35.08,35.09,14600.0,28.0173,28.0252,27.9456,27.9535,14600.0
2009-11-16 10:30:00,35.09,35.1,35.01,35.06,20300.0,27.9535,27.9615,27.8898,27.9296,20300.0
2009-11-16 10:40:00,35.06,35.06,35.0,35.05,13600.0,27.9296,27.9296,27.8818,27.9217,13600.0
2009-11-16 10:50:00,35.06,35.09,35.04,35.08,8900.0,27.9296,27.9535,27.9137,27.9456,8900.0
2009-11-16 11:00:00,35.08,35.1,35.03,35.07,6100.0,27.9456,27.9615,27.9057,27.9376,6100.0
2009-11-16 11:10:00,35.09,35.09,35.02,35.05,5300.0,27.9535,27.9535,27.8978,27.9217,5300.0
2009-11-16 11:20:00,35.05,35.11,35.02,35.06,12400.0,27.9217,27.9695,27.8978,27.9296,12400.0
2009-11-16 11:30:00,35.08,35.23,35.07,35.2,11000.0,27.9456,28.0651,27.9376,28.0412,11000.0
2009-11-16 11:40:00,35.21,35.31,35.15,35.31,15500.0,28.0491,28.1288,28.0013,28.1288,15500.0
2009-11-16 11:50:00,35.31,35.31,35.18,35.19,14700.0,28.1288,28.1288,28.0252,28.0332,14700.0
2009-11-16 12:00:00,35.2,35.22,35.18,35.21,4500.0,28.0412,28.0571,28.0252,28.0491,4500.0
2009-11-16 12:10:00,35.21,35.21,34.95,35.01,12100.0,28.0491,28.0491,27.842,27.8898,12100.0
2009-11-16 12:20:00,35.0,35.02,34.89,34.96,5600.0,27.8818,27.8978,27.7942,27.85,5600.0
2009-11-16 12:30:00,34.97,35.03,34.94,35.03,2600.0,27.8579,27.9057,27.834,27.9057,2600.0
2009-11-16 12:40:00,35.02,35.06,34.98,35.06,5900.0,27.8978,27.9296,27.8659,27.9296,5900.0
2009-11-16 12:50:00,35.08,35.09,34.95,35.01,16000.0,27.9456,27.9535,27.842,27.8898,16000.0
2009-11-16 13:00:00,35.01,35.05,34.94,34.95,19800.0,27.8898,27.9217,27.834,27.842,19800.0
2009-11-16 13:10:00,34.95,34.99,34.88,34.91,4700.0,27.842,27.8739,27.7862,27.8101,4700.0
2009-11-16 13:20:00,34.9,34.93,34.88,34.92,2900.0,27.8022,27.8261,27.7862,27.8181,2900.0
2009-11-16 13:30:00,34.91,35.0,34.89,34.99,5800.0,27.8101,27.8818,27.7942,27.8739,5800.0
2009-11-16 13:40:00,34.99,35.01,34.95,34.99,4700.0,27.8739,27.8898,27.842,27.8739,4700.0
2009-11-16 13:50:00,34.99,35.03,34.99,35.03,1600.0,27.8739,27.9057,27.8739,27.9057,1600.0
2009-11-16 14:00:00,35.03,35.1,35.0,35.05,9900.0,27.9057,27.9615,27.8818,27.9217,9900.0
2009-11-16 14:10:00,35.05,35.14,35.05,35.14,3700.0,27.9217,27.9934,27.9217,27.9934,3700.0
2009-11-16 14:20:00,35.13,35.13,35.09,35.13,4200.0,27.9854,27.9854,27.9535,27.9854,4200.0
2009-11-16 14:30:00,35.15,35.18,35.1,35.16,8100.0,28.0013,28.0252,27.9615,28.0093,8100.0
2009-11-16 14:40:00,35.16,35.2,35.15,35.17,6100.0,28.0093,28.0412,28.0013,28.0173,6100.0
2009-11-16 14:50:00,35.15,35.16,35.11,35.14,4700.0,28.0013,28.0093,27.9695,27.9934,4700.0
2009-11-16 15:00:00,35.14,35.16,35.07,35.07,7000.0,27.9934,28.0093,27.9376,27.9376,7000.0
2009-11-16 15:10:00,35.06,35.09,34.91,34.94,14000.0,27.9296,27.9535,27.8101,27.834,14000.0
2009-11-16 15:20:00,34.88,34.98,34.85,34.91,12200.0,27.7862,27.8659,27.7623,27.8101,12200.0
2009-11-16 15:30:00,34.89,35.0,34.84,35.0,15900.0,27.7942,27.8818,27.7544,27.8818,15900.0
2009-11-16 15:40:00,35.0,35.04,34.92,35.03,17300.0,27.8818,27.9137,27.8181,27.9057,17300.0
2009-11-16 15:50:00,35.02,35.14,35.02,35.09,25800.0,27.8978,27.9934,27.8978,27.9535,25800.0
2009-11-17 09:30:00,35.04,35.14,34.88,35.08,13500.0,27.9137,27.9934,27.7862,27.9456,13500.0
2009-11-17 09:40:00,35.07,35.29,35.07,35.18,21100.0,27.9376,28.1129,27.9376,28.0252,21100.0
2009-11-17 09:50:00,35.2,35.23,35.05,35.08,34100.0,28.0412,28.0651,27.9217,27.9456,34100.0
2009-11-17 10:00:00,35.05,35.08,34.95,35.0,15900.0,27.9217,27.9456,27.842,27.8818,15900.0
2009-11-17 10:10:00,35.0,35.07,34.97,35.05,9800.0,27.8818,27.9376,27.8579,27.9217,9800.0
2009-11-17 10:20:00,35.04,35.06,35.01,35.01,11500.0,27.9137,27.9296,27.8898,27.8898,11500.0
2009-11-17 10:30:00,35.03,35.03,34.92,34.92,5800.0,27.9057,27.9057,27.8181,27.8181,5800.0
2009-11-17 10:40:00,34.91,34.94,34.83,34.87,5000.0,27.8101,27.834,27.7464,27.7783,5000.0
2009-11-17 10:50:00,34.86,34.92,34.83,34.85,7200.0,27.7703,27.8181,27.7464,27.7623,7200.0
2009-11-17 11:00:00,34.84,34.85,34.79,34.84,2900.0,27.7544,27.7623,27.7146,27.7544,2900.0
2009-11-17 11:10:00,34.84,34.85,34.67,34.72,13800.0,27.7544,27.7623,27.619,27.6588,13800.0
2009-11-17 11:20:00,34.69,34.75,34.69,34.73,9400.0,27.6349,27.6827,27.6349,27.6668,9400.0
2009-11-17 11:30:00,34.72,34.75,34.69,34.74,8500.0,27.6588,27.6827,27.6349,27.6747,8500.0
2009-11-17 11:40:00,34.74,34.74,34.67,34.69,7300.0,27.6747,27.6747,27.619,27.6349,7300.0
2009-11-17 11:50:00,34.68,34.7,34.65,34.7,16300.0,27.6269,27.6429,27.603,27.6429,16300.0
2009-11-17 12:00:00,34.69,34.75,34.69,34.7,15600.0,27.6349,27.6827,27.6349,27.6429,15600.0
2009-11-17 12:10:00,34.7,34.73,34.66,34.69,20100.0,27.6429,27.6668,27.611,27.6349,20100.0
2009-11-17 12:20:00,34.69,34.75,34.68,34.72,14100.0,27.6349,27.6827,27.6269,27.6588,14100.0
2009-11-17 12:30:00,34.7,34.76,34.67,34.71,20300.0,27.6429,27.6907,27.619,27.6508,20300.0
2009-11-17 12:40:00,34.71,34.74,34.67,34.73,9000.0,27.6508,27.6747,27.619,27.6668,9000.0
2009-11-17 12:50:00,34.73,34.73,34.7,34.72,3800.0,27.6668,27.6668,27.6429,27.6588,3800.0
2009-11-17 13:00:00,34.71,34.73,34.56,34.62,11900.0,27.6508,27.6668,27.5313,27.5791,11900.0
2009-11-17 13:10:00,34.63,34.7,34.63,34.7,8000.0,27.5871,27.6429,27.5871,27.6429,8000.0
2009-11-17 13:20:00,34.7,34.7,34.63,34.64,8400.0,27.6429,27.6429,27.5871,27.5951,8400.0
2009-11-17 13:30:00,34.65,34.65,34.63,34.65,8100.0,27.603,27.603,27.5871,27.603,8100.0
2009-11-17 13:40:00,34.65,34.7,34.64,34.69,15700.0,27.603,27.6429,27.5951,27.6349,15700.0
2009-11-17 13:50:00,34.69,34.7,34.66,34.69,9000.0,27.6349,27.6429,27.611,27.6349,9000.0
2009-11-17 14:00:00,34.7,34.7,34.65,34.68,17100.0,27.6429,27.6429,27.603,27.6269,17100.0
2009-11-17 14:10:00,34.67,34.7,34.64,34.7,11100.0,27.619,27.6429,27.5951,27.6429,11100.0
2009-11-17 14:20:00,34.69,34.7,34.61,34.64,14500.0,27.6349,27.6429,27.5712,27.5951,14500.0
2009-11-17 14:30:00,34.62,34.64,34.62,34.64,3500.0,27.5791,27.5951,27.5791,27.5951,3500.0
2009-11-17 14:40:00,34.64,34.66,34.61,34.62,6300.0,27.5951,27.611,27.5712,27.5791,6300.0
2009-11-17 14:50:00,34.63,34.66,34.59,34.66,4600.0,27.5871,27.611,27.5552,27.611,4600.0
2009-11-17 15:00:00,34.66,34.7,34.63,34.68,16700.0,27.611,27.6429,27.5871,27.6269,16700.0
2009-11-17 15:10:00,34.67,34.7,34.64,34.65,4700.0,27.619,27.6429,27.5951,27.603,4700.0
2009-11-17 15:20:00,34.65,34.67,34.63,34.65,33600.0,27.603,27.619,27.5871,27.603,33600.0
2009-11-17 15:30:00,34.65,34.7,34.64,34.68,22700.0,27.603,27.6429,27.5951,27.6269,22700.0
2009-11-17 15:40:00,34.69,34.72,34.67,34.68,49900.0,27.6349,27.6588,27.619,27.6269,49900.0
2009-11-17 15:50:00,34.68,34.69,34.62,34.68,50100.0,27.6269,27.6349,27.5791,27.6269,50100.0
2009-11-18 09:30:00,34.67,34.69,34.51,34.67,5800.0,27.619,27.6349,27.4915,27.619,5800.0
2009-11-18 09:40:00,34.63,34.77,34.56,34.7,9300.0,27.5871,27.6986,27.5313,27.6429,9300.0
2009-11-18 09:50:00,34.65,34.65,34.46,34.46,25400.0,27.603,27.603,27.4517,27.4517,25400.0
2009-11-18 10:00:00,34.46,34.61,34.42,34.59,10100.0,27.4517,27.5712,27.4198,27.5552,10100.0
2009-11-18 10:10:00,34.59,34.59,34.38,34.49,8900.0,27.5552,27.5552,27.3879,27.4756,8900.0
2009-11-18 10:20:00,34.47,34.59,34.47,34.56,5400.0,27.4596,27.5552,27.4596,27.5313,5400.0
2009-11-18 10:30:00,34.57,34.6,34.45,34.53,11500.0,27.5393,27.5632,27.4437,27.5074,11500.0
2009-11-18 10:40:00,34.53,34.62,34.51,34.52,5900.0,27.5074,27.5791,27.4915,27.4995,5900.0
2009-11-18 10:50:00,34.54,34.55,34.47,34.55,3700.0,27.5154,27.5234,27.4596,27.5234,3700.0
2009-11-18 11:00:00,34.57,34.65,34.5,34.53,17700.0,27.5393,27.603,27.4835,27.5074,17700.0
2009-11-18 11:10:00,34.55,34.55,34.42,34.49,4900.0,27.5234,27.5234,27.4198,27.4756,4900.0
2009-11-18 11:20:00,34.48,34.52,34.44,34.48,3100.0,27.4676,27.4995,27.4357,27.4676,3100.0
2009-11-18 11:30:00,34.46,34.47,34.41,34.41,2300.0,27.4517,27.4596,27.4118,27.4118,2300.0
2009-11-18 11:40:00,34.42,34.52,34.42,34.43,5200.0,27.4198,27.4995,27.4198,27.4278,5200.0
2009-11-18 11:50:00,34.44,34.48,34.4,34.45,16100.0,27.4357,27.4676,27.4039,27.4437,16100.0
2009-11-18 12:00:00,34.44,34.49,34.42,34.44,5800.0,27.4357,27.4756,27.4198,27.4357,5800.0
2009-11-18 12:10:00,34.45,34.48,34.36,34.38,4600.0,27.4437,27.4676,27.372,27.3879,4600.0
2009-11-18 12:20:00,34.38,34.44,34.37,34.4,3600.0,27.3879,27.4357,27.38,27.4039,3600.0
2009-11-18 12:30:00,34.42,34.47,34.42,34.45,1500.0,27.4198,27.4596,27.4198,27.4437,1500.0
2009-11-18 12:40:00,34.45,34.47,34.42,34.42,3400.0,27.4437,27.4596,27.4198,27.4198,3400.0
2009-11-18 12:50:00,34.37,34.41,34.33,34.33,2000.0,27.38,27.4118,27.3481,27.3481,2000.0
2009-11-18 13:00:00,34.35,34.37,34.3,34.37,3900.0,27.364,27.38,27.3242,27.38,3900.0
2009-11-18 13:10:00,34.36,34.38,34.33,34.33,1700.0,27.372,27.3879,27.3481,27.3481,1700.0
2009-11-18 13:20:00,34.32,34.35,34.32,34.35,2600.0,27.3401,27.364,27.3401,27.364,2600.0
2009-11-18 13:30:00,34.36,34.4,34.33,34.33,3900.0,27.372,27.4039,27.3481,27.3481,3900.0
2009-11-18 13:40:00,34.35,34.4,34.35,34.38,1700.0,27.364,27.4039,27.364,27.3879,1700.0
2009-11-18 13:50:00,34.39,34.4,34.34,34.39,2200.0,27.3959,27.4039,27.3561,27.3959,2200.0
2009-11-18 14:00:00,34.39,34.42,34.37,34.42,2200.0,27.3959,27.4198,27.38,27.4198,2200.0
2009-11-18 14:10:00,34.43,34.45,34.38,34.38,3400.0,27.4278,27.4437,27.3879,27.3879,3400.0
2009-11-18 14:20:00,34.37,34.42,34.37,34.4,2500.0,27.38,27.4198,27.38,27.4039,2500.0
2009-11-18 14:30:00,34.4,34.4,34.34,34.38,10700.0,27.4039,27.4039,27.3561,27.3879,10700.0
2009-11-18 14:40:00,34.38,34.38,34.31,34.31,2900.0,27.3879,27.3879,27.3322,27.3322,2900.0
2009-11-18 14:50:00,34.34,34.35,34.28,34.3,6900.0,27.3561,27.364,27.3083,27.3242,6900.0
2009-11-18 15:00:00,34.32,34.4,34.32,34.4,4900.0,27.3401,27.4039,27.3401,27.4039,4900.0
2009-11-18 15:10:00,34.38,34.45,34.37,34.4,5700.0,27.3879,27.4437,27.38,27.4039,5700.0
2009-11-18 15:20:00,34.4,34.42,34.38,34.42,2700.0,27.4039,27.4198,27.3879,27.4198,2700.0
2009-11-18 15:30:00,34.41,34.43,34.38,34.4,10300.0,27.4118,27.4278,27.3879,27.4039,10300.0
2009-11-18 15:40:00,34.42,34.46,34.4,34.44,17100.0,27.4198,27.4517,27.4039,27.4357,17100.0
2009-11-18 15:50:00,34.46,34.49,34.44,34.47,32900.0,27.4517,27.4756,27.4357,27.4596,32900.0
2009-11-19 09:30:00,34.22,34.41,33.86,33.86,20100.0,27.2605,27.4118,26.9737,26.9737,20100.0
2009-11-19 09:40:00,33.82,33.82,33.63,33.67,7000.0,26.9418,26.9418,26.7905,26.8223,7000.0
2009-11-19 09:50:00,33.64,33.72,33.5,33.68,9700.0,26.7984,26.8622,26.6869,26.8303,9700.0
2009-11-19 10:00:00,33.67,33.75,33.61,33.74,13500.0,26.8223,26.8861,26.7745,26.8781,13500.0
2009-11-19 10:10:00,33.74,33.8,33.69,33.7,11100.0,26.8781,26.9259,26.8383,26.8462,11100.0
2009-11-19 10:20:00,33.71,33.84,33.7,33.83,9100.0,26.8542,26.9578,26.8462,26.9498,9100.0
2009-11-19 10:30:00,33.83,33.87,33.78,33.86,11400.0,26.9498,26.9817,26.91,26.9737,11400.0
2009-11-19 10:40:00,33.86,33.87,33.7,33.7,10900.0,26.9737,26.9817,26.8462,26.8462,10900.0
2009-11-19 10:50:00,33.69,33.78,33.69,33.75,9100.0,26.8383,26.91,26.8383,26.8861,9100.0
2009-11-19 11:00:00,33.73,33.76,33.72,33.75,10000.0,26.8701,26.894,26.8622,26.8861,10000.0
2009-11-19 11:10:00,33.73,33.84,33.72,33.79,10500.0,26.8701,26.9578,26.8622,26.9179,10500.0
2009-11-19 11:20:00,33.79,33.87,33.78,33.87,8200.0,26.9179,26.9817,26.91,26.9817,8200.0
2009-11-19 11:30:00,33.86,33.9,33.83,33.88,6700.0,26.9737,27.0056,26.9498,26.9896,6700.0
2009-11-19 11:40:00,33.85,33.9,33.84,33.84,7200.0,26.9657,27.0056,26.9578,26.9578,7200.0
2009-11-19 11:50:00,33.84,33.93,33.81,33.91,18300.0,26.9578,27.0295,26.9339,27.0135,18300.0
2009-11-19 12:00:00,33.93,33.98,33.89,33.94,25300.0,27.0295,27.0693,26.9976,27.0374,25300.0
2009-11-19 12:10:00,33.91,33.94,33.89,33.94,5800.0,27.0135,27.0374,26.9976,27.0374,5800.0
2009-11-19 12:20:00,33.97,33.98,33.92,33.94,4700.0,27.0613,27.0693,27.0215,27.0374,4700.0
2009-11-19 12:30:00,33.93,34.0,33.9,33.98,7400.0,27.0295,27.0852,27.0056,27.0693,7400.0
2009-11-19 12:40:00,33.99,33.99,33.95,33.98,2300.0,27.0773,27.0773,27.0454,27.0693,2300.0
2009-11-19 12:50:00,33.96,33.96,33.92,33.96,3900.0,27.0534,27.0534,27.0215,27.0534,3900.0
2009-11-19 13:00:00,33.95,34.0,33.93,33.94,3600.0,27.0454,27.0852,27.0295,27.0374,3600.0
2009-11-19 13:10:00,33.93,33.95,33.87,33.94,13900.0,27.0295,27.0454,26.9817,27.0374,13900.0
2009-11-19 13:20:00,33.93,34.03,33.93,34.03,10900.0,27.0295,27.1091,27.0295,27.1091,10900.0
2009-11-19 13:30:00,34.03,34.17,34.02,34.16,14000.0,27.1091,27.2206,27.1011,27.2127,14000.0
2009-11-19 13:40:00,34.14,34.2,34.14,34.2,12400.0,27.1967,27.2445,27.1967,27.2445,12400.0
2009-11-19 13:50:00,34.21,34.28,34.19,34.22,8300.0,27.2525,27.3083,27.2366,27.2605,8300.0
2009-11-19 14:00:00,34.21,34.21,34.06,34.07,15200.0,27.2525,27.2525,27.133,27.141,15200.0
2009-11-19 14:10:00,34.06,34.06,34.0,34.04,7100.0,27.133,27.133,27.0852,27.1171,7100.0
2009-11-19 14:20:00,34.03,34.13,34.03,34.11,9700.0,27.1091,27.1888,27.1091,27.1728,9700.0
2009-11-19 14:30:00,34.09,34.13,34.07,34.1,5200.0,27.1569,27.1888,27.141,27.1649,5200.0
2009-11-19 14:40:00,34.08,34.14,34.06,34.1,5900.0,27.1489,27.1967,27.133,27.1649,5900.0
2009-11-19 14:50:00,34.09,34.17,34.08,34.09,20300.0,27.1569,27.2206,27.1489,27.1569,20300.0
2009-11-19 15:00:00,34.08,34.1,34.03,34.06,16200.0,27.1489,27.1649,27.1091,27.133,16200.0
2009-11-19 15:10:00,34.08,34.12,34.04,34.09,24600.0,27.1489,27.1808,27.1171,27.1569,24600.0
2009-11-19 15:20:00,34.09,34.1,34.03,34.04,10100.0,27.1569,27.1649,27.1091,27.1171,10100.0
2009-11-19 15:30:00,34.03,34.07,34.01,34.03,20200.0,27.1091,27.141,27.0932,27.1091,20200.0
2009-11-19 15:40:00,34.04,34.18,34.04,34.1,55300.0,27.1171,27.2286,27.1171,27.1649,55300.0
2009-11-19 15:50:00,34.12,34.13,34.07,34.11,48300.0,27.1808,27.1888,27.141,27.1728,48300.0
2009-11-20 09:30:00,33.77,34.34,33.77,34.34,20200.0,26.902,27.3561,26.902,27.3561,20200.0
2009-11-20 09:40:00,34.34,34.39,34.22,34.22,11600.0,27.3561,27.3959,27.2605,27.2605,11600.0
2009-11-20 09:50:00,34.21,34.23,34.04,34.07,12100.0,27.2525,27.2684,27.1171,27.141,12100.0
2009-11-20 10:00:00,34.05,34.11,33.9,34.07,17300.0,27.125,27.1728,27.0056,27.141,17300.0
2009-11-20 10:10:00,34.06,34.24,34.05,34.19,10600.0,27.133,27.2764,27.125,27.2366,10600.0
2009-11-20 10:20:00,34.22,34.27,34.1,34.13,56700.0,27.2605,27.3003,27.1649,27.1888,56700.0
2009-11-20 10:30:00,34.18,34.18,34.05,34.11,7100.0,27.2286,27.2286,27.125,27.1728,7100.0
2009-11-20 10:40:00,34.1,34.1,34.01,34.07,5300.0,27.1649,27.1649,27.0932,27.141,5300.0
2009-11-20 10:50:00,34.07,34.11,34.03,34.06,5100.0,27.141,27.1728,27.1091,27.133,5100.0
2009-11-20 11:00:00,34.07,34.21,34.07,34.17,6800.0,27.141,27.2525,27.141,27.2206,6800.0
2009-11-20 11:10:00,34.18,34.21,34.02,34.05,6600.0,27.2286,27.2525,27.1011,27.125,6600.0
2009-11-20 11:20:00,34.09,34.11,34.06,34.06,3400.0,27.1569,27.1728,27.133,27.133,3400.0
2009-11-20 11:30:00,34.08,34.12,34.04,34.07,5800.0,27.1489,27.1808,27.1171,27.141,5800.0
2009-11-20 11:40:00,34.1,34.15,34.09,34.15,4100.0,27.1649,27.2047,27.1569,27.2047,4100.0
2009-11-20 11:50:00,34.15,34.16,34.12,34.12,3000.0,27.2047,27.2127,27.1808,27.1808,3000.0
2009-11-20 12:00:00,34.09,34.1,34.04,34.07,5200.0,27.1569,27.1649,27.1171,27.141,5200.0
2009-11-20 12:10:00,34.07,34.1,34.05,34.06,2100.0,27.141,27.1649,27.125,27.133,2100.0
2009-11-20 12:20:00,34.06,34.07,34.03,34.05,3500.0,27.133,27.141,27.1091,27.125,3500.0
2009-11-20 12:30:00,34.05,34.06,34.03,34.03,6100.0,27.125,27.133,27.1091,27.1091,6100.0
2009-11-20 12:40:00,34.04,34.05,34.01,34.01,4300.0,27.1171,27.125,27.0932,27.0932,4300.0
2009-11-20 12:50:00,34.01,34.03,33.98,34.0,4900.0,27.0932,27.1091,27.0693,27.0852,4900.0
2009-11-20 13:00:00,34.0,34.03,34.0,34.03,3500.0,27.0852,27.1091,27.0852,27.1091,3500.0
2009-11-20 13:10:00,34.04,34.05,34.02,34.02,4500.0,27.1171,27.125,27.1011,27.1011,4500.0
2009-11-20 13:20:00,34.04,34.05,34.02,34.04,2800.0,27.1171,27.125,27.1011,27.1171,2800.0
2009-11-20 13:30:00,34.05,34.07,34.03,34.06,6700.0,27.125,27.141,27.1091,27.133,6700.0
2009-11-20 13:40:00,34.06,34.12,34.02,34.11,5200.0,27.133,27.1808,27.1011,27.1728,5200.0
2009-11-20 13:50:00,34.12,34.14,34.11,34.11,3800.0,27.1808,27.1967,27.1728,27.1728,3800.0
2009-11-20 14:00:00,34.12,34.15,34.09,34.13,4400.0,27.1808,27.2047,27.1569,27.1888,4400.0
2009-11-20 14:10:00,34.13,34.15,34.12,34.12,2300.0,27.1888,27.2047,27.1808,27.1808,2300.0
2009-11-20 14:20:00,34.14,34.18,34.13,34.17,3200.0,27.1967,27.2286,27.1888,27.2206,3200.0
2009-11-20 14:30:00,34.17,34.21,34.15,34.21,7200.0,27.2206,27.2525,27.2047,27.2525,7200.0
2009-11-20 14:40:00,34.2,34.22,34.15,34.17,2400.0,27.2445,27.2605,27.2047,27.2206,2400.0
2009-11-20 14:50:00,34.17,34.18,34.13,34.15,3200.0,27.2206,27.2286,27.1888,27.2047,3200.0
2009-11-20 15:00:00,34.12,34.15,34.12,34.14,6200.0,27.1808,27.2047,27.1808,27.1967,6200.0
2009-11-20 15:10:00,34.14,34.14,34.11,34.11,7000.0,27.1967,27.1967,27.1728,27.1728,7000.0
2009-11-20 15:20:00,34.12,34.19,34.12,34.16,12900.0,27.1808,27.2366,27.1808,27.2127,12900.0
2009-11-20 15:30:00,34.15,34.22,34.15,34.21,27800.0,27.2047,27.2605,27.2047,27.2525,27800.0
2009-11-20 15:40:00,34.19,34.22,34.09,34.09,37600.0,27.2366,27.2605,27.1569,27.1569,37600.0
2009-11-20 15:50:00,34.1,34.12,34.0,34.1,108200.0,27.1649,27.1808,27.0852,27.1649,108200.0
2009-11-23 09:30:00,34.83,35.0,34.72,34.94,18700.0,27.7464,27.8818,27.6588,27.834,18700.0
2009-11-23 09:40:00,34.87,34.96,34.83,34.85,12300.0,27.7783,27.85,27.7464,27.7623,12300.0
2009-11-23 09:50:00,34.85,34.86,34.68,34.72,28600.0,27.7623,27.7703,27.6269,27.6588,28600.0
2009-11-23 10:00:00,34.71,34.83,34.71,34.72,30700.0,27.6508,27.7464,27.6508,27.6588,30700.0
2009-11-23 10:10:00,34.7,34.71,34.55,34.71,34600.0,27.6429,27.6508,27.5234,27.6508,34600.0
2009-11-23 10:20:00,34.73,34.75,34.68,34.7,5500.0,27.6668,27.6827,27.6269,27.6429,5500.0
2009-11-23 10:30:00,34.72,34.73,34.66,34.67,8600.0,27.6588,27.6668,27.611,27.619,8600.0
2009-11-23 10:40:00,34.67,34.67,34.58,34.62,5600.0,27.619,27.619,27.5473,27.5791,5600.0
2009-11-23 10:50:00,34.62,34.62,34.44,34.49,8700.0,27.5791,27.5791,27.4357,27.4756,8700.0
2009-11-23 11:00:00,34.47,34.47,34.43,34.46,5000.0,27.4596,27.4596,27.4278,27.4517,5000.0
2009-11-23 11:10:00,34.48,34.5,34.48,34.49,2600.0,27.4676,27.4835,27.4676,27.4756,2600.0
2009-11-23 11:20:00,34.52,34.53,34.46,34.46,4500.0,27.4995,27.5074,27.4517,27.4517,4500.0
2009-11-23 11:30:00,34.47,34.5,34.47,34.48,3600.0,27.4596,27.4835,27.4596,27.4676,3600.0
2009-11-23 11:40:00,34.46,34.47,34.38,34.39,13200.0,27.4517,27.4596,27.3879,27.3959,13200.0
2009-11-23 11:50:00,34.38,34.38,34.23,34.26,9800.0,27.3879,27.3879,27.2684,27.2923,9800.0
2009-11-23 12:00:00,34.27,34.33,34.26,34.26,7400.0,27.3003,27.3481,27.2923,27.2923,7400.0
2009-11-23 12:10:00,34.29,34.31,34.25,34.28,7900.0,27.3162,27.3322,27.2844,27.3083,7900.0
2009-11-23 12:20:00,34.28,34.34,34.28,34.31,8100.0,27.3083,27.3561,27.3083,27.3322,8100.0
2009-11-23 12:30:00,34.28,34.28,34.15,34.21,12600.0,27.3083,27.3083,27.2047,27.2525,12600.0
2009-11-23 12:40:00,34.23,34.29,34.21,34.25,6600.0,27.2684,27.3162,27.2525,27.2844,6600.0
2009-11-23 12:50:00,34.23,34.23,34.17,34.19,5500.0,27.2684,27.2684,27.2206,27.2366,5500.0
2009-11-23 13:00:00,34.23,34.24,34.18,34.19,5200.0,27.2684,27.2764,27.2286,27.2366,5200.0
2009-11-23 13:10:00,34.2,34.23,34.18,34.21,3300.0,27.2445,27.2684,27.2286,27.2525,3300.0
2009-11-23 13:20:00,34.23,34.32,34.23,34.29,13400.0,27.2684,27.3401,27.2684,27.3162,13400.0
2009-11-23 13:30:00,34.32,34.39,34.28,34.39,9000.0,27.3401,27.3959,27.3083,27.3959,9000.0
2009-11-23 13:40:00,34.41,34.41,34.34,34.34,3100.0,27.4118,27.4118,27.3561,27.3561,3100.0
2009-11-23 13:50:00,34.35,34.35,34.3,34.3,7200.0,27.364,27.364,27.3242,27.3242,7200.0
2009-11-23 14:00:00,34.32,34.33,34.28,34.28,20500.0,27.3401,27.3481,27.3083,27.3083,20500.0
2009-11-23 14:10:00,34.27,34.27,34.17,34.22,12300.0,27.3003,27.3003,27.2206,27.2605,12300.0
2009-11-23 14:20:00,34.23,34.27,34.22,34.25,4300.0,27.2684,27.3003,27.2605,27.2844,4300.0
2009-11-23 14:30:00,34.27,34.34,34.25,34.34,27400.0,27.3003,27.3561,27.2844,27.3561,27400.0
2009-11-23 14:40:00,34.34,34.35,34.32,34.32,8800.0,27.3561,27.364,27.3401,27.3401,8800.0
2009-11-23 14:50:00,34.32,34.32,34.28,34.29,2400.0,27.3401,27.3401,27.3083,27.3162,2400.0
2009-11-23 15:00:00,34.31,34.35,34.28,34.33,20200.0,27.3322,27.364,27.3083,27.3481,20200.0
2009-11-23 15:10:00,34.3,34.37,34.3,34.33,5800.0,27.3242,27.38,27.3242,27.3481,5800.0
2009-11-23 15:20:00,34.34,34.35,34.26,34.27,11200.0,27.3561,27.364,27.2923,27.3003,11200.0
2009-11-23 15:30:00,34.28,34.3,34.17,34.25,17600.0,27.3083,27.3242,27.2206,27.2844,17600.0
2009-11-23 15:40:00,34.27,34.3,34.22,34.3,22100.0,27.3003,27.3242,27.2605,27.3242,22100.0
2009-11-23 15:50:00,34.29,34.41,34.28,34.39,38800.0,27.3162,27.4118,27.3083,27.3959,38800.0
2009-11-24 09:30:00,34.19,34.36,34.17,34.36,1000.0,27.2366,27.372,27.2206,27.372,1000.0
2009-11-24 09:40:00,34.38,34.4,34.07,34.09,14300.0,27.3879,27.4039,27.141,27.1569,14300.0
2009-11-24 09:50:00,34.07,34.07,33.84,33.84,21400.0,27.141,27.141,26.9578,26.9578,21400.0
2009-11-24 10:00:00,33.87,34.05,33.79,33.79,21300.0,26.9817,27.125,26.9179,26.9179,21300.0
2009-11-24 10:10:00,33.79,33.89,33.77,33.86,6500.0,26.9179,26.9976,26.902,26.9737,6500.0
2009-11-24 10:20:00,33.87,33.89,33.84,33.86,8100.0,26.9817,26.9976,26.9578,26.9737,8100.0
2009-11-24 10:30:00,33.87,33.96,33.84,33.96,14500.0,26.9817,27.0534,26.9578,27.0534,14500.0
2009-11-24 10:40:00,33.97,34.04,33.88,34.02,11200.0,27.0613,27.1171,26.9896,27.1011,11200.0
2009-11-24 10:50:00,34.04,34.05,33.99,34.0,2900.0,27.1171,27.125,27.0773,27.0852,2900.0
2009-11-24 11:00:00,33.99,34.07,33.98,34.02,4000.0,27.0773,27.141,27.0693,27.1011,4000.0
2009-11-24 11:10:00,34.03,34.03,33.93,33.93,2600.0,27.1091,27.1091,27.0295,27.0295,2600.0
2009-11-24 11:20:00,33.92,33.95,33.9,33.92,2700.0,27.0215,27.0454,27.0056,27.0215,2700.0
2009-11-24 11:30:00,33.9,33.94,33.88,33.9,9600.0,27.0056,27.0374,26.9896,27.0056,9600.0
2009-11-24 11:40:00,33.95,33.96,33.89,33.94,2300.0,27.0454,27.0534,26.9976,27.0374,2300.0
2009-11-24 11:50:00,33.93,33.95,33.9,33.9,3000.0,27.0295,27.0454,27.0056,27.0056,3000.0
2009-11-24 12:00:00,33.93,33.93,33.87,33.88,3300.0,27.0295,27.0295,26.9817,26.9896,3300.0
2009-11-24 12:10:00,33.87,33.91,33.85,33.91,2600.0,26.9817,27.0135,26.9657,27.0135,2600.0
2009-11-24 12:20:00,33.9,33.91,33.86,33.89,2900.0,27.0056,27.0135,26.9737,26.9976,2900.0
2009-11-24 12:30:00,33.88,33.9,33.85,33.89,3000.0,26.9896,27.0056,26.9657,26.9976,3000.0
2009-11-24 12:40:00,33.89,33.89,33.85,33.88,9100.0,26.9976,26.9976,26.9657,26.9896,9100.0
2009-11-24 12:50:00,33.88,33.9,33.86,33.9,3400.0,26.9896,27.0056,26.9737,27.0056,3400.0
2009-11-24 13:00:00,33.91,34.0,33.89,33.98,5000.0,27.0135,27.0852,26.9976,27.0693,5000.0
2009-11-24 13:10:00,33.99,34.0,33.96,33.96,3700.0,27.0773,27.0852,27.0534,27.0534,3700.0
2009-11-24 13:20:00,33.97,33.98,33.96,33.96,1600.0,27.0613,27.0693,27.0534,27.0534,1600.0
2009-11-24 13:30:00,33.96,33.97,33.96,33.96,2400.0,27.0534,27.0613,27.0534,27.0534,2400.0
2009-11-24 13:40:00,33.96,33.99,33.91,33.97,4400.0,27.0534,27.0773,27.0135,27.0613,4400.0
2009-11-24 13:50:00,33.96,33.96,33.87,33.89,3000.0,27.0534,27.0534,26.9817,26.9976,3000.0
2009-11-24 14:00:00,33.89,33.93,33.82,33.93,3600.0,26.9976,27.0295,26.9418,27.0295,3600.0
2009-11-24 14:10:00,33.92,33.96,33.92,33.96,1400.0,27.0215,27.0534,27.0215,27.0534,1400.0
2009-11-24 14:20:00,33.96,34.04,33.95,34.04,6800.0,27.0534,27.1171,27.0454,27.1171,6800.0
2009-11-24 14:30:00,34.05,34.05,34.0,34.01,2400.0,27.125,27.125,27.0852,27.0932,2400.0
2009-11-24 14:40:00,34.02,34.14,34.01,34.14,5400.0,27.1011,27.1967,27.0932,27.1967,5400.0
2009-11-24 14:50:00,34.13,34.16,34.12,34.16,4000.0,27.1888,27.2127,27.1808,27.2127,4000.0
2009-11-24 15:00:00,34.16,34.17,34.1,34.11,8300.0,27.2127,27.2206,27.1649,27.1728,8300.0
2009-11-24 15:10:00,34.12,34.14,34.09,34.13,5600.0,27.1808,27.1967,27.1569,27.1888,5600.0
2009-11-24 15:20:00,34.12,34.19,34.12,34.17,7800.0,27.1808,27.2366,27.1808,27.2206,7800.0
2009-11-24 15:30:00,34.16,34.16,34.04,34.06,10300.0,27.2127,27.2127,27.1171,27.133,10300.0
2009-11-24 15:40:00,34.06,34.08,33.99,34.06,7700.0,27.133,27.1489,27.0773,27.133,7700.0
2009-11-24 15:50:00,34.07,34.12,34.05,34.11,16700.0,27.141,27.1808,27.125,27.1728,16700.0
2009-11-25 09:30:00,34.33,34.33,34.26,34.28,3500.0,27.3481,27.3481,27.2923,27.3083,3500.0
2009-11-25 09:40:00,34.29,34.3,34.12,34.21,9200.0,27.3162,27.3242,27.1808,27.2525,9200.0
2009-11-25 09:50:00,34.19,34.27,34.19,34.26,5100.0,27.2366,27.3003,27.2366,27.2923,5100.0
2009-11-25 10:00:00,34.24,34.34,34.23,34.25,13800.0,27.2764,27.3561,27.2684,27.2844,13800.0
2009-11-25 10:10:00,34.27,34.28,34.17,34.27,19100.0,27.3003,27.3083,27.2206,27.3003,19100.0
2009-11-25 10:20:00,34.28,34.28,34.13,34.19,10500.0,27.3083,27.3083,27.1888,27.2366,10500.0
2009-11-25 10:30:00,34.23,34.29,34.22,34.27,1800.0,27.2684,27.3162,27.2605,27.3003,1800.0
2009-11-25 10:40:00,34.28,34.4,34.28,34.4,2400.0,27.3083,27.4039,27.3083,27.4039,2400.0
2009-11-25 10:50:00,34.4,34.44,34.39,34.39,3300.0,27.4039,27.4357,27.3959,27.3959,3300.0
2009-11-25 11:00:00,34.38,34.38,34.3,34.37,11300.0,27.3879,27.3879,27.3242,27.38,11300.0
2009-11-25 11:10:00,34.4,34.49,34.4,34.47,7500.0,27.4039,27.4756,27.4039,27.4596,7500.0
2009-11-25 11:20:00,34.48,34.48,34.46,34.47,2300.0,27.4676,27.4676,27.4517,27.4596,2300.0
2009-11-25 11:30:00,34.47,34.53,34.43,34.53,11600.0,27.4596,27.5074,27.4278,27.5074,11600.0
2009-11-25 11:40:00,34.56,34.59,34.5,34.58,10400.0,27.5313,27.5552,27.4835,27.5473,10400.0
2009-11-25 11:50:00,34.58,34.61,34.57,34.61,1300.0,27.5473,27.5712,27.5393,27.5712,1300.0
2009-11-25 12:00:00,34.61,34.64,34.5,34.56,7300.0,27.5712,27.5951,27.4835,27.5313,7300.0
2009-11-25 12:10:00,34.56,34.56,34.52,34.54,1300.0,27.5313,27.5313,27.4995,27.5154,1300.0
2009-11-25 12:20:00,34.52,34.53,34.51,34.52,1900.0,27.4995,27.5074,27.4915,27.4995,1900.0
2009-11-25 12:30:00,34.53,34.53,34.47,34.47,3000.0,27.5074,27.5074,27.4596,27.4596,3000.0
2009-11-25 12:40:00,34.47,34.49,34.46,34.49,3200.0,27.4596,27.4756,27.4517,27.4756,3200.0
2009-11-25 12:50:00,34.5,34.53,34.49,34.53,1900.0,27.4835,27.5074,27.4756,27.5074,1900.0
2009-11-25 13:00:00,34.53,34.58,34.47,34.52,8400.0,27.5074,27.5473,27.4596,27.4995,8400.0
2009-11-25 13:10:00,34.54,34.58,34.53,34.54,4500.0,27.5154,27.5473,27.5074,27.5154,4500.0
2009-11-25 13:20:00,34.54,34.55,34.44,34.54,7300.0,27.5154,27.5234,27.4357,27.5154,7300.0
2009-11-25 13:30:00,34.55,34.57,34.53,34.54,1400.0,27.5234,27.5393,27.5074,27.5154,1400.0
2009-11-25 13:40:00,34.53,34.55,34.52,34.55,1200.0,27.5074,27.5234,27.4995,27.5234,1200.0
2009-11-25 13:50:00,34.54,34.59,34.53,34.59,2900.0,27.5154,27.5552,27.5074,27.5552,2900.0
2009-11-25 14:00:00,34.58,34.59,34.56,34.56,3500.0,27.5473,27.5552,27.5313,27.5313,3500.0
2009-11-25 14:10:00,34.56,34.56,34.54,34.56,2900.0,27.5313,27.5313,27.5154,27.5313,2900.0
2009-11-25 14:20:00,34.55,34.62,34.55,34.61,900.0,27.5234,27.5791,27.5234,27.5712,900.0
2009-11-25 14:30:00,34.61,34.65,34.58,34.64,2600.0,27.5712,27.603,27.5473,27.5951,2600.0
2009-11-25 14:40:00,34.64,34.71,34.63,34.67,4200.0,27.5951,27.6508,27.5871,27.619,4200.0
2009-11-25 14:50:00,34.67,34.68,34.61,34.63,17000.0,27.619,27.6269,27.5712,27.5871,17000.0
2009-11-25 15:00:00,34.62,34.63,34.57,34.59,9300.0,27.5791,27.5871,27.5393,27.5552,9300.0
2009-11-25 15:10:00,34.57,34.61,34.57,34.58,7000.0,27.5393,27.5712,27.5393,27.5473,7000.0
2009-11-25 15:20:00,34.58,34.61,34.57,34.61,7400.0,27.5473,27.5712,27.5393,27.5712,7400.0
2009-11-25 15:30:00,34.61,34.61,34.55,34.57,4100.0,27.5712,27.5712,27.5234,27.5393,4100.0
2009-11-25 15:40:00,34.58,34.6,34.55,34.57,11300.0,27.5473,27.5632,27.5234,27.5393,11300.0
2009-11-25 15:50:00,34.59,34.66,34.59,34.62,24800.0,27.5552,27.611,27.5552,27.5791,24800.0
2009-11-27 09:30:00,33.1,33.52,33.06,33.51,29500.0,26.3683,26.7028,26.3364,26.6949,29500.0
2009-11-27 09:40:00,33.56,33.71,33.56,33.61,10900.0,26.7347,26.8542,26.7347,26.7745,10900.0
2009-11-27 09:50:00,33.61,33.7,33.57,33.6,6200.0,26.7745,26.8462,26.7427,26.7666,6200.0
2009-11-27 10:00:00,33.6,33.81,33.6,33.72,13800.0,26.7666,26.9339,26.7666,26.8622,13800.0
2009-11-27 10:10:00,33.7,33.95,33.7,33.94,10700.0,26.8462,27.0454,26.8462,27.0374,10700.0
2009-11-27 10:20:00,33.91,33.94,33.89,33.94,2800.0,27.0135,27.0374,26.9976,27.0374,2800.0
2009-11-27 10:30:00,33.94,34.0,33.9,34.0,5100.0,27.0374,27.0852,27.0056,27.0852,5100.0
2009-11-27 10:40:00,34.0,34.07,33.98,34.07,1900.0,27.0852,27.141,27.0693,27.141,1900.0
2009-11-27 10:50:00,34.1,34.2,34.09,34.13,4400.0,27.1649,27.2445,27.1569,27.1888,4400.0
2009-11-27 11:00:00,34.11,34.26,34.1,34.26,4300.0,27.1728,27.2923,27.1649,27.2923,4300.0
2009-11-27 11:10:00,34.22,34.24,34.14,34.17,5400.0,27.2605,27.2764,27.1967,27.2206,5400.0
2009-11-27 11:20:00,34.17,34.2,34.09,34.15,3600.0,27.2206,27.2445,27.1569,27.2047,3600.0
2009-11-27 11:30:00,34.11,34.14,34.07,34.08,3000.0,27.1728,27.1967,27.141,27.1489,3000.0
2009-11-27 11:40:00,34.08,34.15,34.08,34.1,1700.0,27.1489,27.2047,27.1489,27.1649,1700.0
2009-11-27 11:50:00,34.07,34.18,34.07,34.09,3400.0,27.141,27.2286,27.141,27.1569,3400.0
2009-11-27 12:00:00,34.06,34.2,34.06,34.13,15200.0,27.133,27.2445,27.133,27.1888,15200.0
2009-11-27 12:10:00,34.11,34.12,34.09,34.1,2100.0,27.1728,27.1808,27.1569,27.1649,2100.0
2009-11-27 12:20:00,34.06,34.07,33.98,34.0,2900.0,27.133,27.141,27.0693,27.0852,2900.0
2009-11-27 12:30:00,34.0,34.06,33.99,34.03,4700.0,27.0852,27.133,27.0773,27.1091,4700.0
2009-11-27 12:40:00,34.01,34.2,33.99,34.15,5700.0,27.0932,27.2445,27.0773,27.2047,5700.0
2009-11-27 12:50:00,34.11,34.11,33.84,33.85,15800.0,27.1728,27.1728,26.9578,26.9657,15800.0
2009-11-30 09:30:00,33.69,33.87,33.59,33.59,8700.0,26.8383,26.9817,26.7586,26.7586,8700.0
2009-11-30 09:40:00,33.51,33.75,33.48,33.75,24600.0,26.6949,26.8861,26.671,26.8861,24600.0
2009-11-30 09:50:00,33.75,33.86,33.7,33.8,14000.0,26.8861,26.9737,26.8462,26.9259,14000.0
2009-11-30 10:00:00,33.84,33.95,33.82,33.93,18500.0,26.9578,27.0454,26.9418,27.0295,18500.0
2009-11-30 10:10:00,33.94,33.97,33.88,33.88,10600.0,27.0374,27.0613,26.9896,26.9896,10600.0
2009-11-30 10:20:00,33.87,33.92,33.84,33.91,7300.0,26.9817,27.0215,26.9578,27.0135,7300.0
2009-11-30 10:30:00,33.92,33.98,33.92,33.92,5600.0,27.0215,27.0693,27.0215,27.0215,5600.0
2009-11-30 10:40:00,33.89,33.92,33.82,33.85,6800.0,26.9976,27.0215,26.9418,26.9657,6800.0
2009-11-30 10:50:00,33.83,33.84,33.8,33.81,6600.0,26.9498,26.9578,26.9259,26.9339,6600.0
2009-11-30 11:00:00,33.8,33.8,33.68,33.72,9700.0,26.9259,26.9259,26.8303,26.8622,9700.0
2009-11-30 11:10:00,33.73,33.73,33.63,33.65,7300.0,26.8701,26.8701,26.7905,26.8064,7300.0
2009-11-30 11:20:00,33.67,33.67,33.56,33.57,10700.0,26.8223,26.8223,26.7347,26.7427,10700.0
2009-11-30 11:30:00,33.57,33.57,33.49,33.55,28700.0,26.7427,26.7427,26.6789,26.7267,28700.0
2009-11-30 11:40:00,33.56,33.58,33.49,33.52,13800.0,26.7347,26.7506,26.6789,26.7028,13800.0
2009-11-30 11:50:00,33.51,33.51,33.39,33.39,7700.0,26.6949,26.6949,26.5993,26.5993,7700.0
2009-11-30 12:00:00,33.43,33.49,33.43,33.49,3400.0,26.6311,26.6789,26.6311,26.6789,3400.0
2009-11-30 12:10:00,33.47,33.55,33.41,33.53,9200.0,26.663,26.7267,26.6152,26.7108,9200.0
2009-11-30 12:20:00,33.53,33.53,33.47,33.5,4100.0,26.7108,26.7108,26.663,26.6869,4100.0
2009-11-30 12:30:00,33.52,33.52,33.41,33.48,3700.0,26.7028,26.7028,26.6152,26.671,3700.0
2009-11-30 12:40:00,33.5,33.5,33.47,33.48,2800.0,26.6869,26.6869,26.663,26.671,2800.0
2009-11-30 12:50:00,33.51,33.55,33.51,33.54,3200.0,26.6949,26.7267,26.6949,26.7188,3200.0
2009-11-30 13:00:00,33.52,33.56,33.5,33.53,2700.0,26.7028,26.7347,26.6869,26.7108,2700.0
2009-11-30 13:10:00,33.55,33.58,33.5,33.55,2800.0,26.7267,26.7506,26.6869,26.7267,2800.0
2009-11-30 13:20:00,33.58,33.64,33.57,33.64,8300.0,26.7506,26.7984,26.7427,26.7984,8300.0
2009-11-30 13:30:00,33.63,33.66,33.6,33.63,6300.0,26.7905,26.8144,26.7666,26.7905,6300.0
2009-11-30 13:40:00,33.61,33.63,33.58,33.59,7300.0,26.7745,26.7905,26.7506,26.7586,7300.0
2009-11-30 13:50:00,33.59,33.69,33.59,33.63,13100.0,26.7586,26.8383,26.7586,26.7905,13100.0
2009-11-30 14:00:00,33.62,33.66,33.59,33.64,5300.0,26.7825,26.8144,26.7586,26.7984,5300.0
2009-11-30 14:10:00,33.63,33.67,33.63,33.64,6100.0,26.7905,26.8223,26.7905,26.7984,6100.0
2009-11-30 14:20:00,33.64,33.65,33.6,33.61,5700.0,26.7984,26.8064,26.7666,26.7745,5700.0
2009-11-30 14:30:00,33.62,33.66,33.59,33.59,7900.0,26.7825,26.8144,26.7586,26.7586,7900.0
2009-11-30 14:40:00,33.58,33.59,33.56,33.57,4600.0,26.7506,26.7586,26.7347,26.7427,4600.0
2009-11-30 14:50:00,33.58,33.58,33.52,33.53,5000.0,26.7506,26.7506,26.7028,26.7108,5000.0
2009-11-30 15:00:00,33.54,33.55,33.5,33.51,19600.0,26.7188,26.7267,26.6869,26.6949,19600.0
2009-11-30 15:10:00,33.51,33.58,33.49,33.57,22500.0,26.6949,26.7506,26.6789,26.7427,22500.0
2009-11-30 15:20:00,33.56,33.63,33.53,33.62,12700.0,26.7347,26.7905,26.7108,26.7825,12700.0
2009-11-30 15:30:00,33.63,33.75,33.63,33.74,10700.0,26.7905,26.8861,26.7905,26.8781,10700.0
2009-11-30 15:40:00,33.73,33.73,33.65,33.68,16300.0,26.8701,26.8701,26.8064,26.8303,16300.0
2009-11-30 15:50:00,33.68,33.79,33.68,33.76,38300.0,26.8303,26.9179,26.8303,26.894,38300.0
2009-12-01 09:30:00,34.13,34.47,34.13,34.45,10900.0,27.1888,27.4596,27.1888,27.4437,10900.0
2009-12-01 09:40:00,34.51,34.58,34.44,34.56,5000.0,27.4915,27.5473,27.4357,27.5313,5000.0
2009-12-01 09:50:00,34.56,34.61,34.52,34.55,4000.0,27.5313,27.5712,27.4995,27.5234,4000.0
2009-12-01 10:00:00,34.53,34.61,34.38,34.47,11800.0,27.5074,27.5712,27.3879,27.4596,11800.0
2009-12-01 10:10:00,34.41,34.44,34.38,34.4,10400.0,27.4118,27.4357,27.3879,27.4039,10400.0
2009-12-01 10:20:00,34.4,34.46,34.37,34.41,13200.0,27.4039,27.4517,27.38,27.4118,13200.0
2009-12-01 10:30:00,34.4,34.48,34.4,34.44,5000.0,27.4039,27.4676,27.4039,27.4357,5000.0
2009-12-01 10:40:00,34.44,34.47,34.41,34.47,6300.0,27.4357,27.4596,27.4118,27.4596,6300.0
2009-12-01 10:50:00,34.45,34.46,34.39,34.4,4500.0,27.4437,27.4517,27.3959,27.4039,4500.0
2009-12-01 11:00:00,34.41,34.49,34.39,34.47,14500.0,27.4118,27.4756,27.3959,27.4596,14500.0
2009-12-01 11:10:00,34.46,34.46,34.41,34.45,5800.0,27.4517,27.4517,27.4118,27.4437,5800.0
2009-12-01 11:20:00,34.5,34.52,34.43,34.44,6800.0,27.4835,27.4995,27.4278,27.4357,6800.0
2009-12-01 11:30:00,34.46,34.48,34.43,34.43,5800.0,27.4517,27.4676,27.4278,27.4278,5800.0
2009-12-01 11:40:00,34.43,34.43,34.4,34.42,3000.0,27.4278,27.4278,27.4039,27.4198,3000.0
2009-12-01 11:50:00,34.41,34.52,34.41,34.5,13300.0,27.4118,27.4995,27.4118,27.4835,13300.0
2009-12-01 12:00:00,34.5,34.54,34.46,34.51,6900.0,27.4835,27.5154,27.4517,27.4915,6900.0
2009-12-01 12:10:00,34.51,34.53,34.47,34.53,5100.0,27.4915,27.5074,27.4596,27.5074,5100.0
2009-12-01 12:20:00,34.52,34.52,34.42,34.42,3300.0,27.4995,27.4995,27.4198,27.4198,3300.0
2009-12-01 12:30:00,34.42,34.43,34.4,34.43,3200.0,27.4198,27.4278,27.4039,27.4278,3200.0
2009-12-01 12:40:00,34.42,34.42,34.36,34.39,7400.0,27.4198,27.4198,27.372,27.3959,7400.0
2009-12-01 12:50:00,34.39,34.39,34.32,34.34,5600.0,27.3959,27.3959,27.3401,27.3561,5600.0
2009-12-01 13:00:00,34.32,34.33,34.3,34.31,2700.0,27.3401,27.3481,27.3242,27.3322,2700.0
2009-12-01 13:10:00,34.33,34.4,34.31,34.4,2000.0,27.3481,27.4039,27.3322,27.4039,2000.0
2009-12-01 13:20:00,34.38,34.44,34.38,34.41,1800.0,27.3879,27.4357,27.3879,27.4118,1800.0
2009-12-01 13:30:00,34.44,34.5,34.43,34.5,3300.0,27.4357,27.4835,27.4278,27.4835,3300.0
2009-12-01 13:40:00,34.53,34.53,34.41,34.45,9900.0,27.5074,27.5074,27.4118,27.4437,9900.0
2009-12-01 13:50:00,34.46,34.47,34.43,34.44,1400.0,27.4517,27.4596,27.4278,27.4357,1400.0
2009-12-01 14:00:00,34.45,34.45,34.41,34.41,5100.0,27.4437,27.4437,27.4118,27.4118,5100.0
2009-12-01 14:10:00,34.4,34.4,34.32,34.32,4500.0,27.4039,27.4039,27.3401,27.3401,4500.0
2009-12-01 14:20:00,34.33,34.37,34.32,34.37,6500.0,27.3481,27.38,27.3401,27.38,6500.0
2009-12-01 14:30:00,34.38,34.39,34.32,34.33,4800.0,27.3879,27.3959,27.3401,27.3481,4800.0
2009-12-01 14:40:00,34.33,34.34,34.24,34.25,8000.0,27.3481,27.3561,27.2764,27.2844,8000.0
2009-12-01 14:50:00,34.26,34.27,34.15,34.17,10500.0,27.2923,27.3003,27.2047,27.2206,10500.0
2009-12-01 15:00:00,34.17,34.17,34.07,34.16,30300.0,27.2206,27.2206,27.141,27.2127,30300.0
2009-12-01 15:10:00,34.15,34.25,34.15,34.23,13400.0,27.2047,27.2844,27.2047,27.2684,13400.0
2009-12-01 15:20:00,34.23,34.26,34.21,34.26,19700.0,27.2684,27.2923,27.2525,27.2923,19700.0
2009-12-01 15:30:00,34.25,34.26,34.16,34.2,20600.0,27.2844,27.2923,27.2127,27.2445,20600.0
2009-12-01 15:40:00,34.21,34.21,34.16,34.17,42700.0,27.2525,27.2525,27.2127,27.2206,42700.0
2009-12-01 15:50:00,34.17,34.21,34.13,34.21,34900.0,27.2206,27.2525,27.1888,27.2525,34900.0
2009-12-02 09:30:00,34.27,34.41,34.18,34.28,23700.0,27.3003,27.4118,27.2286,27.3083,23700.0
2009-12-02 09:40:00,34.3,34.45,34.23,34.36,24500.0,27.3242,27.4437,27.2684,27.372,24500.0
2009-12-02 09:50:00,34.38,34.66,34.38,34.65,20100.0,27.3879,27.611,27.3879,27.603,20100.0
2009-12-02 10:00:00,34.65,34.81,34.63,34.81,8100.0,27.603,27.7305,27.5871,27.7305,8100.0
2009-12-02 10:10:00,34.81,35.0,34.81,34.97,12600.0,27.7305,27.8818,27.7305,27.8579,12600.0
2009-12-02 10:20:00,34.96,35.12,34.94,35.01,19400.0,27.85,27.9774,27.834,27.8898,19400.0
2009-12-02 10:30:00,35.0,35.06,34.99,35.02,15300.0,27.8818,27.9296,27.8739,27.8978,15300.0
2009-12-02 10:40:00,35.01,35.11,34.98,35.09,6500.0,27.8898,27.9695,27.8659,27.9535,6500.0
2009-12-02 10:50:00,35.08,35.12,35.03,35.08,12600.0,27.9456,27.9774,27.9057,27.9456,12600.0
2009-12-02 11:00:00,35.07,35.08,34.91,34.97,12900.0,27.9376,27.9456,27.8101,27.8579,12900.0
2009-12-02 11:10:00,34.99,34.99,34.77,34.84,12200.0,27.8739,27.8739,27.6986,27.7544,12200.0
2009-12-02 11:20:00,34.84,34.89,34.79,34.88,4100.0,27.7544,27.7942,27.7146,27.7862,4100.0
2009-12-02 11:30:00,34.88,35.01,34.86,34.97,6800.0,27.7862,27.8898,27.7703,27.8579,6800.0
2009-12-02 11:40:00,34.97,35.0,34.95,34.95,2200.0,27.8579,27.8818,27.842,27.842,2200.0
2009-12-02 11:50:00,34.98,34.98,34.94,34.95,2300.0,27.8659,27.8659,27.834,27.842,2300.0
2009-12-02 12:00:00,34.98,35.01,34.94,34.94,4400.0,27.8659,27.8898,27.834,27.834,4400.0
2009-12-02 12:10:00,34.94,34.99,34.86,34.86,4500.0,27.834,27.8739,27.7703,27.7703,4500.0
2009-12-02 12:20:00,34.78,34.81,34.75,34.81,2800.0,27.7066,27.7305,27.6827,27.7305,2800.0
2009-12-02 12:30:00,34.81,34.89,34.81,34.87,4300.0,27.7305,27.7942,27.7305,27.7783,4300.0
2009-12-02 12:40:00,34.85,34.85,34.83,34.83,3100.0,27.7623,27.7623,27.7464,27.7464,3100.0
2009-12-02 12:50:00,34.85,34.85,34.81,34.84,2100.0,27.7623,27.7623,27.7305,27.7544,2100.0
2009-12-02 13:00:00,34.84,34.91,34.84,34.91,1700.0,27.7544,27.8101,27.7544,27.8101,1700.0
2009-12-02 13:10:00,34.92,34.96,34.9,34.94,3200.0,27.8181,27.85,27.8022,27.834,3200.0
2009-12-02 13:20:00,34.93,34.93,34.91,34.91,800.0,27.8261,27.8261,27.8101,27.8101,800.0
2009-12-02 13:30:00,34.89,34.92,34.88,34.89,3900.0,27.7942,27.8181,27.7862,27.7942,3900.0
2009-12-02 13:40:00,34.89,34.96,34.89,34.96,4200.0,27.7942,27.85,27.7942,27.85,4200.0
2009-12-02 13:50:00,34.97,34.97,34.88,34.88,3200.0,27.8579,27.8579,27.7862,27.7862,3200.0
2009-12-02 14:00:00,34.91,34.95,34.82,34.83,7900.0,27.8101,27.842,27.7384,27.7464,7900.0
2009-12-02 14:10:00,34.85,34.86,34.75,34.75,7300.0,27.7623,27.7703,27.6827,27.6827,7300.0
2009-12-02 14:20:00,34.75,34.75,34.71,34.75,15300.0,27.6827,27.6827,27.6508,27.6827,15300.0
2009-12-02 14:30:00,34.75,34.79,34.73,34.79,7100.0,27.6827,27.7146,27.6668,27.7146,7100.0
2009-12-02 14:40:00,34.8,34.86,34.8,34.85,2900.0,27.7225,27.7703,27.7225,27.7623,2900.0
2009-12-02 14:50:00,34.86,34.88,34.85,34.87,4700.0,27.7703,27.7862,27.7623,27.7783,4700.0
2009-12-02 15:00:00,34.87,34.9,34.87,34.9,11700.0,27.7783,27.8022,27.7783,27.8022,11700.0
2009-12-02 15:10:00,34.9,34.9,34.85,34.86,20500.0,27.8022,27.8022,27.7623,27.7703,20500.0
2009-12-02 15:20:00,34.87,34.97,34.86,34.97,30000.0,27.7783,27.8579,27.7703,27.8579,30000.0
2009-12-02 15:30:00,34.97,34.98,34.9,34.94,26700.0,27.8579,27.8659,27.8022,27.834,26700.0
2009-12-02 15:40:00,34.96,35.16,34.96,35.15,46400.0,27.85,28.0093,27.85,28.0013,46400.0
2009-12-02 15:50:00,35.14,35.14,35.0,35.05,83600.0,27.9934,27.9934,27.8818,27.9217,83600.0
2009-12-03 09:30:00,35.29,35.29,35.0,35.06,8400.0,28.1129,28.1129,27.8818,27.9296,8400.0
2009-12-03 09:40:00,35.0,35.22,35.0,35.15,10600.0,27.8818,28.0571,27.8818,28.0013,10600.0
2009-12-03 09:50:00,35.13,35.17,35.05,35.09,31500.0,27.9854,28.0173,27.9217,27.9535,31500.0
2009-12-03 10:00:00,35.08,35.09,34.81,34.86,13200.0,27.9456,27.9535,27.7305,27.7703,13200.0
2009-12-03 10:10:00,34.86,34.91,34.63,34.68,11200.0,27.7703,27.8101,27.5871,27.6269,11200.0
2009-12-03 10:20:00,34.66,34.75,34.66,34.75,2000.0,27.611,27.6827,27.611,27.6827,2000.0
2009-12-03 10:30:00,34.75,34.77,34.61,34.63,9300.0,27.6827,27.6986,27.5712,27.5871,9300.0
2009-12-03 10:40:00,34.65,34.78,34.59,34.75,8700.0,27.603,27.7066,27.5552,27.6827,8700.0
2009-12-03 10:50:00,34.78,34.83,34.77,34.82,5200.0,27.7066,27.7464,27.6986,27.7384,5200.0
2009-12-03 11:00:00,34.82,34.89,34.8,34.85,36700.0,27.7384,27.7942,27.7225,27.7623,36700.0
2009-12-03 11:10:00,34.83,34.88,34.76,34.76,3600.0,27.7464,27.7862,27.6907,27.6907,3600.0
2009-12-03 11:20:00,34.79,34.79,34.73,34.74,7100.0,27.7146,27.7146,27.6668,27.6747,7100.0
2009-12-03 11:30:00,34.74,34.75,34.66,34.66,10400.0,27.6747,27.6827,27.611,27.611,10400.0
2009-12-03 11:40:00,34.66,34.7,34.63,34.63,3800.0,27.611,27.6429,27.5871,27.5871,3800.0
2009-12-03 11:50:00,34.65,34.72,34.64,34.72,13100.0,27.603,27.6588,27.5951,27.6588,13100.0
2009-12-03 12:00:00,34.72,34.75,34.7,34.74,11300.0,27.6588,27.6827,27.6429,27.6747,11300.0
2009-12-03 12:10:00,34.71,34.83,34.71,34.79,7700.0,27.6508,27.7464,27.6508,27.7146,7700.0
2009-12-03 12:20:00,34.8,34.84,34.78,34.8,11000.0,27.7225,27.7544,27.7066,27.7225,11000.0
2009-12-03 12:30:00,34.78,34.84,34.77,34.8,17200.0,27.7066,27.7544,27.6986,27.7225,17200.0
2009-12-03 12:40:00,34.8,34.8,34.77,34.77,5500.0,27.7225,27.7225,27.6986,27.6986,5500.0
2009-12-03 12:50:00,34.76,34.79,34.75,34.76,4500.0,27.6907,27.7146,27.6827,27.6907,4500.0
2009-12-03 13:00:00,34.76,34.78,34.69,34.69,4600.0,27.6907,27.7066,27.6349,27.6349,4600.0
2009-12-03 13:10:00,34.7,34.7,34.61,34.67,5700.0,27.6429,27.6429,27.5712,27.619,5700.0
2009-12-03 13:20:00,34.67,34.7,34.65,34.65,5300.0,27.619,27.6429,27.603,27.603,5300.0
2009-12-03 13:30:00,34.64,34.69,34.6,34.68,9900.0,27.5951,27.6349,27.5632,27.6269,9900.0
2009-12-03 13:40:00,34.69,34.69,34.56,34.57,9600.0,27.6349,27.6349,27.5313,27.5393,9600.0
2009-12-03 13:50:00,34.57,34.59,34.56,34.56,6300.0,27.5393,27.5552,27.5313,27.5313,6300.0
2009-12-03 14:00:00,34.57,34.59,34.49,34.49,6000.0,27.5393,27.5552,27.4756,27.4756,6000.0
2009-12-03 14:10:00,34.51,34.52,34.38,34.38,11900.0,27.4915,27.4995,27.3879,27.3879,11900.0
2009-12-03 14:20:00,34.38,34.42,34.32,34.32,8700.0,27.3879,27.4198,27.3401,27.3401,8700.0
2009-12-03 14:30:00,34.32,34.34,34.29,34.33,16700.0,27.3401,27.3561,27.3162,27.3481,16700.0
2009-12-03 14:40:00,34.32,34.35,34.27,34.27,12400.0,27.3401,27.364,27.3003,27.3003,12400.0
2009-12-03 14:50:00,34.27,34.27,34.04,34.05,48700.0,27.3003,27.3003,27.1171,27.125,48700.0
2009-12-03 15:00:00,34.04,34.06,34.01,34.04,29100.0,27.1171,27.133,27.0932,27.1171,29100.0
2009-12-03 15:10:00,34.05,34.06,34.01,34.03,22800.0,27.125,27.133,27.0932,27.1091,22800.0
2009-12-03 15:20:00,34.03,34.08,33.99,34.07,49500.0,27.1091,27.1489,27.0773,27.141,49500.0
2009-12-03 15:30:00,34.07,34.1,34.05,34.06,27500.0,27.141,27.1649,27.125,27.133,27500.0
2009-12-03 15:40:00,34.06,34.07,33.98,33.98,120500.0,27.133,27.141,27.0693,27.0693,120500.0
2009-12-03 15:50:00,33.98,33.98,33.74,33.76,71500.0,27.0693,27.0693,26.8781,26.894,71500.0
2009-12-04 09:30:00,34.35,34.73,34.25,34.52,27800.0,27.364,27.6668,27.2844,27.4995,27800.0
2009-12-04 09:40:00,34.55,34.76,34.55,34.71,42800.0,27.5234,27.6907,27.5234,27.6508,42800.0
2009-12-04 09:50:00,34.71,34.71,34.43,34.43,12800.0,27.6508,27.6508,27.4278,27.4278,12800.0
2009-12-04 10:00:00,34.46,34.51,34.23,34.32,15300.0,27.4517,27.4915,27.2684,27.3401,15300.0
2009-12-04 10:10:00,34.33,34.36,34.25,34.31,55700.0,27.3481,27.372,27.2844,27.3322,55700.0
2009-12-04 10:20:00,34.3,34.44,34.25,34.4,37000.0,27.3242,27.4357,27.2844,27.4039,37000.0
2009-12-04 10:30:00,34.4,34.48,34.36,34.36,36700.0,27.4039,27.4676,27.372,27.372,36700.0
2009-12-04 10:40:00,34.39,34.42,34.32,34.34,7200.0,27.3959,27.4198,27.3401,27.3561,7200.0
2009-12-04 10:50:00,34.34,34.37,34.23,34.23,34100.0,27.3561,27.38,27.2684,27.2684,34100.0
2009-12-04 11:00:00,34.21,34.21,34.01,34.03,32400.0,27.2525,27.2525,27.0932,27.1091,32400.0
2009-12-04 11:10:00,34.04,34.07,33.98,33.98,44900.0,27.1171,27.141,27.0693,27.0693,44900.0
2009-12-04 11:20:00,33.95,34.03,33.85,33.86,16100.0,27.0454,27.1091,26.9657,26.9737,16100.0
2009-12-04 11:30:00,33.86,33.86,33.71,33.71,30800.0,26.9737,26.9737,26.8542,26.8542,30800.0
2009-12-04 11:40:00,33.68,33.75,33.38,33.55,42500.0,26.8303,26.8861,26.5913,26.7267,42500.0
2009-12-04 11:50:00,33.51,33.8,33.51,33.76,23600.0,26.6949,26.9259,26.6949,26.894,23600.0
2009-12-04 12:00:00,33.74,33.82,33.72,33.78,10900.0,26.8781,26.9418,26.8622,26.91,10900.0
2009-12-04 12:10:00,33.8,33.85,33.75,33.77,13500.0,26.9259,26.9657,26.8861,26.902,13500.0
2009-12-04 12:20:00,33.77,33.8,33.69,33.8,6400.0,26.902,26.9259,26.8383,26.9259,6400.0
2009-12-04 12:30:00,33.78,33.95,33.78,33.95,16000.0,26.91,27.0454,26.91,27.0454,16000.0
2009-12-04 12:40:00,33.9,34.04,33.89,33.99,26500.0,27.0056,27.1171,26.9976,27.0773,26500.0
2009-12-04 12:50:00,33.97,34.04,33.97,33.98,4700.0,27.0613,27.1171,27.0613,27.0693,4700.0
2009-12-04 13:00:00,33.99,34.1,33.98,34.01,4900.0,27.0773,27.1649,27.0693,27.0932,4900.0
2009-12-04 13:10:00,34.04,34.05,33.94,33.94,6400.0,27.1171,27.125,27.0374,27.0374,6400.0
2009-12-04 13:20:00,33.94,33.95,33.86,33.9,19200.0,27.0374,27.0454,26.9737,27.0056,19200.0
2009-12-04 13:30:00,33.9,33.9,33.78,33.81,7100.0,27.0056,27.0056,26.91,26.9339,7100.0
2009-12-04 13:40:00,33.81,33.9,33.79,33.79,7700.0,26.9339,27.0056,26.9179,26.9179,7700.0
2009-12-04 13:50:00,33.81,33.81,33.73,33.74,16100.0,26.9339,26.9339,26.8701,26.8781,16100.0
2009-12-04 14:00:00,33.74,33.83,33.73,33.73,23800.0,26.8781,26.9498,26.8701,26.8701,23800.0
2009-12-04 14:10:00,33.73,33.75,33.65,33.72,61300.0,26.8701,26.8861,26.8064,26.8622,61300.0
2009-12-04 14:20:00,33.73,33.73,33.63,33.68,13100.0,26.8701,26.8701,26.7905,26.8303,13100.0
2009-12-04 14:30:00,33.7,33.78,33.68,33.75,45200.0,26.8462,26.91,26.8303,26.8861,45200.0
2009-12-04 14:40:00,33.76,33.76,33.69,33.69,17400.0,26.894,26.894,26.8383,26.8383,17400.0
2009-12-04 14:50:00,33.67,33.77,33.66,33.77,22100.0,26.8223,26.902,26.8144,26.902,22100.0
2009-12-04 15:00:00,33.76,33.78,33.73,33.76,47200.0,26.894,26.91,26.8701,26.894,47200.0
2009-12-04 15:10:00,33.77,33.78,33.74,33.77,22900.0,26.902,26.91,26.8781,26.902,22900.0
2009-12-04 15:20:00,33.77,34.02,33.77,34.0,73000.0,26.902,27.1011,26.902,27.0852,73000.0
2009-12-04 15:30:00,34.01,34.07,33.98,33.98,34200.0,27.0932,27.141,27.0693,27.0693,34200.0
2009-12-04 15:40:00,33.98,34.15,33.88,34.11,42800.0,27.0693,27.2047,26.9896,27.1728,42800.0
2009-12-04 15:50:00,34.08,34.15,34.08,34.11,83000.0,27.1489,27.2047,27.1489,27.1728,83000.0
2009-12-07 09:30:00,34.1,34.62,34.0,34.6,30300.0,27.1649,27.5791,27.0852,27.5632,30300.0
2009-12-07 09:40:00,34.59,34.98,34.58,34.96,49100.0,27.5552,27.8659,27.5473,27.85,49100.0
2009-12-07 09:50:00,34.94,34.96,34.79,34.9,39600.0,27.834,27.85,27.7146,27.8022,39600.0
2009-12-07 10:00:00,34.89,34.95,34.75,34.78,38500.0,27.7942,27.842,27.6827,27.7066,38500.0
2009-12-07 10:10:00,34.78,34.89,34.72,34.89,16300.0,27.7066,27.7942,27.6588,27.7942,16300.0
2009-12-07 10:20:00,34.89,34.94,34.82,34.91,17100.0,27.7942,27.834,27.7384,27.8101,17100.0
2009-12-07 10:30:00,34.91,34.98,34.87,34.88,17300.0,27.8101,27.8659,27.7783,27.7862,17300.0
2009-12-07 10:40:00,34.87,34.88,34.8,34.83,14800.0,27.7783,27.7862,27.7225,27.7464,14800.0
2009-12-07 10:50:00,34.82,34.88,34.81,34.84,11200.0,27.7384,27.7862,27.7305,27.7544,11200.0
2009-12-07 11:00:00,34.85,34.86,34.77,34.82,14400.0,27.7623,27.7703,27.6986,27.7384,14400.0
2009-12-07 11:10:00,34.81,34.82,34.78,34.81,11300.0,27.7305,27.7384,27.7066,27.7305,11300.0
2009-12-07 11:20:00,34.81,34.82,34.73,34.77,9000.0,27.7305,27.7384,27.6668,27.6986,9000.0
2009-12-07 11:30:00,34.76,34.85,34.76,34.81,7000.0,27.6907,27.7623,27.6907,27.7305,7000.0
2009-12-07 11:40:00,34.8,34.85,34.8,34.82,2300.0,27.7225,27.7623,27.7225,27.7384,2300.0
2009-12-07 11:50:00,34.8,34.82,34.77,34.77,6000.0,27.7225,27.7384,27.6986,27.6986,6000.0
2009-12-07 12:00:00,34.79,34.84,34.78,34.84,6000.0,27.7146,27.7544,27.7066,27.7544,6000.0
2009-12-07 12:10:00,34.84,34.85,34.79,34.8,5900.0,27.7544,27.7623,27.7146,27.7225,5900.0
2009-12-07 12:20:00,34.8,34.84,34.78,34.8,3400.0,27.7225,27.7544,27.7066,27.7225,3400.0
2009-12-07 12:30:00,34.8,34.92,34.8,34.86,8300.0,27.7225,27.8181,27.7225,27.7703,8300.0
2009-12-07 12:40:00,34.86,35.03,34.86,35.0,10700.0,27.7703,27.9057,27.7703,27.8818,10700.0
2009-12-07 12:50:00,35.01,35.08,34.98,35.04,7600.0,27.8898,27.9456,27.8659,27.9137,7600.0
2009-12-07 13:00:00,35.03,35.03,34.97,35.01,5400.0,27.9057,27.9057,27.8579,27.8898,5400.0
2009-12-07 13:10:00,35.0,35.1,34.99,35.08,12700.0,27.8818,27.9615,27.8739,27.9456,12700.0
2009-12-07 13:20:00,35.06,35.14,35.03,35.14,14000.0,27.9296,27.9934,27.9057,27.9934,14000.0
2009-12-07 13:30:00,35.15,35.16,35.09,35.11,15500.0,28.0013,28.0093,27.9535,27.9695,15500.0
2009-12-07 13:40:00,35.1,35.11,35.05,35.06,4400.0,27.9615,27.9695,27.9217,27.9296,4400.0
2009-12-07 13:50:00,35.05,35.06,34.96,34.97,13300.0,27.9217,27.9296,27.85,27.8579,13300.0
2009-12-07 14:00:00,34.96,34.99,34.91,34.92,11000.0,27.85,27.8739,27.8101,27.8181,11000.0
2009-12-07 14:10:00,34.91,34.99,34.89,34.89,6400.0,27.8101,27.8739,27.7942,27.7942,6400.0
2009-12-07 14:20:00,34.89,34.93,34.8,34.82,20700.0,27.7942,27.8261,27.7225,27.7384,20700.0
2009-12-07 14:30:00,34.81,34.81,34.64,34.66,33100.0,27.7305,27.7305,27.5951,27.611,33100.0
2009-12-07 14:40:00,34.66,34.7,34.59,34.64,24700.0,27.611,27.6429,27.5552,27.5951,24700.0
2009-12-07 14:50:00,34.63,34.77,34.63,34.74,14300.0,27.5871,27.6986,27.5871,27.6747,14300.0
2009-12-07 15:00:00,34.75,34.83,34.72,34.83,44100.0,27.6827,27.7464,27.6588,27.7464,44100.0
2009-12-07 15:10:00,34.86,34.96,34.85,34.94,30500.0,27.7703,27.85,27.7623,27.834,30500.0
2009-12-07 15:20:00,34.94,35.13,34.93,35.06,140700.0,27.834,27.9854,27.8261,27.9296,140700.0
2009-12-07 15:30:00,35.07,35.13,35.05,35.07,51300.0,27.9376,27.9854,27.9217,27.9376,51300.0
2009-12-07 15:40:00,35.07,35.19,35.06,35.14,74100.0,27.9376,28.0332,27.9296,27.9934,74100.0
2009-12-07 15:50:00,35.13,35.24,35.12,35.2,117800.0,27.9854,28.073,27.9774,28.0412,117800.0
2009-12-08 09:30:00,34.9,35.15,34.83,34.94,38300.0,27.8022,28.0013,27.7464,27.834,38300.0
2009-12-08 09:40:00,34.91,35.1,34.85,35.09,38400.0,27.8101,27.9615,27.7623,27.9535,38400.0
2009-12-08 09:50:00,35.09,35.25,35.06,35.19,28200.0,27.9535,28.081,27.9296,28.0332,28200.0
2009-12-08 10:00:00,35.17,35.19,35.06,35.08,16500.0,28.0173,28.0332,27.9296,27.9456,16500.0
2009-12-08 10:10:00,35.07,35.1,35.0,35.1,14200.0,27.9376,27.9615,27.8818,27.9615,14200.0
2009-12-08 10:20:00,35.1,35.21,35.08,35.1,27900.0,27.9615,28.0491,27.9456,27.9615,27900.0
2009-12-08 10:30:00,35.1,35.11,35.05,35.07,22800.0,27.9615,27.9695,27.9217,27.9376,22800.0
2009-12-08 10:40:00,35.07,35.08,35.01,35.02,11400.0,27.9376,27.9456,27.8898,27.8978,11400.0
2009-12-08 10:50:00,35.02,35.03,34.97,35.01,23900.0,27.8978,27.9057,27.8579,27.8898,23900.0
2009-12-08 11:00:00,35.0,35.1,35.0,35.08,34300.0,27.8818,27.9615,27.8818,27.9456,34300.0
2009-12-08 11:10:00,35.06,35.1,35.0,35.0,31800.0,27.9296,27.9615,27.8818,27.8818,31800.0
2009-12-08 11:20:00,34.98,35.13,34.97,35.13,12100.0,27.8659,27.9854,27.8579,27.9854,12100.0
2009-12-08 11:30:00,35.13,35.14,35.04,35.07,11100.0,27.9854,27.9934,27.9137,27.9376,11100.0
2009-12-08 11:40:00,35.08,35.21,35.05,35.19,24400.0,27.9456,28.0491,27.9217,28.0332,24400.0
2009-12-08 11:50:00,35.19,35.3,35.16,35.28,40000.0,28.0332,28.1208,28.0093,28.1049,40000.0
2009-12-08 12:00:00,35.28,35.39,35.28,35.38,14400.0,28.1049,28.1925,28.1049,28.1846,14400.0
2009-12-08 12:10:00,35.37,35.41,35.33,35.4,14100.0,28.1766,28.2085,28.1447,28.2005,14100.0
2009-12-08 12:20:00,35.37,35.45,35.22,35.25,22800.0,28.1766,28.2403,28.0571,28.081,22800.0
2009-12-08 12:30:00,35.26,35.3,35.21,35.23,13300.0,28.089,28.1208,28.0491,28.0651,13300.0
2009-12-08 12:40:00,35.24,35.3,35.23,35.3,15900.0,28.073,28.1208,28.0651,28.1208,15900.0
2009-12-08 12:50:00,35.28,35.4,35.28,35.4,12900.0,28.1049,28.2005,28.1049,28.2005,12900.0
2009-12-08 13:00:00,35.43,35.49,35.38,35.38,19100.0,28.2244,28.2722,28.1846,28.1846,19100.0
2009-12-08 13:10:00,35.37,35.37,35.24,35.25,129600.0,28.1766,28.1766,28.073,28.081,129600.0
2009-12-08 13:20:00,35.25,35.26,35.11,35.13,16300.0,28.081,28.089,27.9695,27.9854,16300.0
2009-12-08 13:30:00,35.15,35.22,35.15,35.22,6700.0,28.0013,28.0571,28.0013,28.0571,6700.0
2009-12-08 13:40:00,35.22,35.25,35.14,35.21,11200.0,28.0571,28.081,27.9934,28.0491,11200.0
2009-12-08 13:50:00,35.2,35.2,35.12,35.16,5200.0,28.0412,28.0412,27.9774,28.0093,5200.0
2009-12-08 14:00:00,35.16,35.21,35.09,35.2,7700.0,28.0093,28.0491,27.9535,28.0412,7700.0
2009-12-08 14:10:00,35.19,35.21,35.12,35.17,10300.0,28.0332,28.0491,27.9774,28.0173,10300.0
2009-12-08 14:20:00,35.13,35.16,35.04,35.08,13700.0,27.9854,28.0093,27.9137,27.9456,13700.0
2009-12-08 14:30:00,35.08,35.12,35.02,35.11,7900.0,27.9456,27.9774,27.8978,27.9695,7900.0
2009-12-08 14:40:00,35.11,35.12,35.04,35.04,4300.0,27.9695,27.9774,27.9137,27.9137,4300.0
2009-12-08 14:50:00,35.05,35.05,34.98,35.02,11000.0,27.9217,27.9217,27.8659,27.8978,11000.0
2009-12-08 15:00:00,35.03,35.08,35.0,35.07,8000.0,27.9057,27.9456,27.8818,27.9376,8000.0
2009-12-08 15:10:00,35.1,35.13,35.01,35.06,10900.0,27.9615,27.9854,27.8898,27.9296,10900.0
2009-12-08 15:20:00,35.06,35.15,35.06,35.12,18700.0,27.9296,28.0013,27.9296,27.9774,18700.0
2009-12-08 15:30:00,35.1,35.12,35.02,35.03,33700.0,27.9615,27.9774,27.8978,27.9057,33700.0
2009-12-08 15:40:00,35.04,35.15,35.04,35.14,21900.0,27.9137,28.0013,27.9137,27.9934,21900.0
2009-12-08 15:50:00,35.14,35.17,35.09,35.09,34400.0,27.9934,28.0173,27.9535,27.9535,34400.0
2009-12-09 09:30:00,34.99,35.09,34.75,34.8,14200.0,27.8739,27.9535,27.6827,27.7225,14200.0
2009-12-09 09:40:00,34.76,34.76,34.54,34.59,10700.0,27.6907,27.6907,27.5154,27.5552,10700.0
2009-12-09 09:50:00,34.56,34.94,34.52,34.94,9500.0,27.5313,27.834,27.4995,27.834,9500.0
2009-12-09 10:00:00,34.92,34.94,34.88,34.9,9800.0,27.8181,27.834,27.7862,27.8022,9800.0
2009-12-09 10:10:00,34.9,34.92,34.84,34.84,6400.0,27.8022,27.8181,27.7544,27.7544,6400.0
2009-12-09 10:20:00,34.83,34.89,34.82,34.89,43300.0,27.7464,27.7942,27.7384,27.7942,43300.0
2009-12-09 10:30:00,34.89,34.96,34.79,34.92,18000.0,27.7942,27.85,27.7146,27.8181,18000.0
2009-12-09 10:40:00,34.95,35.08,34.94,35.06,19900.0,27.842,27.9456,27.834,27.9296,19900.0
2009-12-09 10:50:00,35.1,35.18,34.92,34.94,13400.0,27.9615,28.0252,27.8181,27.834,13400.0
2009-12-09 11:00:00,34.96,35.01,34.9,34.97,12700.0,27.85,27.8898,27.8022,27.8579,12700.0
2009-12-09 11:10:00,34.94,34.99,34.91,34.97,5300.0,27.834,27.8739,27.8101,27.8579,5300.0
2009-12-09 11:20:00,34.98,34.98,34.9,34.9,7700.0,27.8659,27.8659,27.8022,27.8022,7700.0
2009-12-09 11:30:00,34.89,34.91,34.8,34.8,11800.0,27.7942,27.8101,27.7225,27.7225,11800.0
2009-12-09 11:40:00,34.82,34.85,34.77,34.84,57800.0,27.7384,27.7623,27.6986,27.7544,57800.0
2009-12-09 11:50:00,34.83,34.94,34.82,34.85,33900.0,27.7464,27.834,27.7384,27.7623,33900.0
2009-12-09 12:00:00,34.84,34.85,34.7,34.72,19000.0,27.7544,27.7623,27.6429,27.6588,19000.0
2009-12-09 12:10:00,34.7,34.73,34.55,34.55,25000.0,27.6429,27.6668,27.5234,27.5234,25000.0
2009-12-09 12:20:00,34.55,34.57,34.47,34.57,27400.0,27.5234,27.5393,27.4596,27.5393,27400.0
2009-12-09 12:30:00,34.58,34.7,34.58,34.62,8000.0,27.5473,27.6429,27.5473,27.5791,8000.0
2009-12-09 12:40:00,34.61,34.61,34.58,34.6,3400.0,27.5712,27.5712,27.5473,27.5632,3400.0
2009-12-09 12:50:00,34.6,34.71,34.59,34.71,3100.0,27.5632,27.6508,27.5552,27.6508,3100.0
2009-12-09 13:00:00,34.73,34.76,34.61,34.68,17800.0,27.6668,27.6907,27.5712,27.6269,17800.0
2009-12-09 13:10:00,34.72,34.75,34.69,34.75,10000.0,27.6588,27.6827,27.6349,27.6827,10000.0
2009-12-09 13:20:00,34.75,34.78,34.72,34.75,9200.0,27.6827,27.7066,27.6588,27.6827,9200.0
2009-12-09 13:30:00,34.78,34.78,34.73,34.75,12700.0,27.7066,27.7066,27.6668,27.6827,12700.0
2009-12-09 13:40:00,34.75,34.81,34.67,34.69,61000.0,27.6827,27.7305,27.619,27.6349,61000.0
2009-12-09 13:50:00,34.72,34.75,34.63,34.65,25300.0,27.6588,27.6827,27.5871,27.603,25300.0
2009-12-09 14:00:00,34.64,34.76,34.64,34.75,7500.0,27.5951,27.6907,27.5951,27.6827,7500.0
2009-12-09 14:10:00,34.8,34.8,34.74,34.77,8900.0,27.7225,27.7225,27.6747,27.6986,8900.0
2009-12-09 14:20:00,34.76,34.82,34.76,34.77,9100.0,27.6907,27.7384,27.6907,27.6986,9100.0
2009-12-09 14:30:00,34.8,34.93,34.78,34.93,14800.0,27.7225,27.8261,27.7066,27.8261,14800.0
2009-12-09 14:40:00,34.92,35.0,34.91,35.0,53500.0,27.8181,27.8818,27.8101,27.8818,53500.0
2009-12-09 14:50:00,35.0,35.0,34.97,34.97,7500.0,27.8818,27.8818,27.8579,27.8579,7500.0
2009-12-09 15:00:00,34.98,35.01,34.97,34.98,25200.0,27.8659,27.8898,27.8579,27.8659,25200.0
2009-12-09 15:10:00,34.98,35.1,34.98,35.1,35300.0,27.8659,27.9615,27.8659,27.9615,35300.0
2009-12-09 15:20:00,35.09,35.19,35.08,35.17,61400.0,27.9535,28.0332,27.9456,28.0173,61400.0
2009-12-09 15:30:00,35.18,35.25,35.15,35.21,65200.0,28.0252,28.081,28.0013,28.0491,65200.0
2009-12-09 15:40:00,35.22,35.35,35.2,35.34,50900.0,28.0571,28.1607,28.0412,28.1527,50900.0
2009-12-09 15:50:00,35.33,35.35,35.26,35.27,64700.0,28.1447,28.1607,28.089,28.0969,64700.0
2009-12-10 09:30:00,35.75,36.0,35.72,35.92,42400.0,28.4793,28.6785,28.4554,28.6147,42400.0
2009-12-10 09:40:00,35.92,36.2,35.92,36.15,43300.0,28.6147,28.8378,28.6147,28.798,43300.0
2009-12-10 09:50:00,36.15,36.15,35.83,35.83,25300.0,28.798,28.798,28.543,28.543,25300.0
2009-12-10 10:00:00,35.82,35.85,35.74,35.83,22300.0,28.5351,28.559,28.4713,28.543,22300.0
2009-12-10 10:10:00,35.83,35.84,35.75,35.81,18100.0,28.543,28.551,28.4793,28.5271,18100.0
2009-12-10 10:20:00,35.82,35.94,35.78,35.92,17500.0,28.5351,28.6307,28.5032,28.6147,17500.0
2009-12-10 10:30:00,35.87,36.0,35.87,35.98,22000.0,28.5749,28.6785,28.5749,28.6625,22000.0
2009-12-10 10:40:00,35.97,36.03,35.93,35.96,20300.0,28.6546,28.7024,28.6227,28.6466,20300.0
2009-12-10 10:50:00,35.95,36.01,35.9,35.94,19100.0,28.6386,28.6864,28.5988,28.6307,19100.0
2009-12-10 11:00:00,35.94,36.03,35.93,36.03,13600.0,28.6307,28.7024,28.6227,28.7024,13600.0
2009-12-10 11:10:00,36.04,36.12,35.99,36.1,22500.0,28.7103,28.7741,28.6705,28.7581,22500.0
2009-12-10 11:20:00,36.09,36.12,36.04,36.07,20600.0,28.7502,28.7741,28.7103,28.7342,20600.0
2009-12-10 11:30:00,36.07,36.19,36.05,36.14,16900.0,28.7342,28.8298,28.7183,28.79,16900.0
2009-12-10 11:40:00,36.13,36.16,36.08,36.16,7000.0,28.782,28.8059,28.7422,28.8059,7000.0
2009-12-10 11:50:00,36.15,36.17,36.09,36.13,18300.0,28.798,28.8139,28.7502,28.782,18300.0
2009-12-10 12:00:00,36.12,36.2,36.12,36.18,19600.0,28.7741,28.8378,28.7741,28.8219,19600.0
2009-12-10 12:10:00,36.18,36.28,36.15,36.27,39800.0,28.8219,28.9015,28.798,28.8936,39800.0
2009-12-10 12:20:00,36.27,36.37,36.26,36.28,40300.0,28.8936,28.9732,28.8856,28.9015,40300.0
2009-12-10 12:30:00,36.29,36.31,36.26,36.28,17900.0,28.9095,28.9254,28.8856,28.9015,17900.0
2009-12-10 12:40:00,36.29,36.31,36.27,36.28,13200.0,28.9095,28.9254,28.8936,28.9015,13200.0
2009-12-10 12:50:00,36.29,36.31,36.26,36.29,10800.0,28.9095,28.9254,28.8856,28.9095,10800.0
2009-12-10 13:00:00,36.29,36.32,36.26,36.3,28600.0,28.9095,28.9334,28.8856,28.9175,28600.0
2009-12-10 13:10:00,36.3,36.31,36.13,36.16,42900.0,28.9175,28.9254,28.782,28.8059,42900.0
2009-12-10 13:20:00,36.13,36.14,36.07,36.09,8500.0,28.782,28.79,28.7342,28.7502,8500.0
2009-12-10 13:30:00,36.1,36.18,36.09,36.17,14700.0,28.7581,28.8219,28.7502,28.8139,14700.0
2009-12-10 13:40:00,36.16,36.18,36.1,36.14,10100.0,28.8059,28.8219,28.7581,28.79,10100.0
2009-12-10 13:50:00,36.13,36.17,36.09,36.16,6100.0,28.782,28.8139,28.7502,28.8059,6100.0
2009-12-10 14:00:00,36.17,36.19,36.09,36.15,10900.0,28.8139,28.8298,28.7502,28.798,10900.0
2009-12-10 14:10:00,36.14,36.15,36.08,36.15,6500.0,28.79,28.798,28.7422,28.798,6500.0
2009-12-10 14:20:00,36.15,36.15,36.04,36.04,13900.0,28.798,28.798,28.7103,28.7103,13900.0
2009-12-10 14:30:00,36.04,36.07,35.99,36.0,23700.0,28.7103,28.7342,28.6705,28.6785,23700.0
2009-12-10 14:40:00,35.99,36.0,35.96,35.96,16000.0,28.6705,28.6785,28.6466,28.6466,16000.0
2009-12-10 14:50:00,35.97,35.98,35.89,35.9,15600.0,28.6546,28.6625,28.5908,28.5988,15600.0
2009-12-10 15:00:00,35.9,35.9,35.79,35.8,26100.0,28.5988,28.5988,28.5112,28.5191,26100.0
2009-12-10 15:10:00,35.81,35.94,35.81,35.85,19800.0,28.5271,28.6307,28.5271,28.559,19800.0
2009-12-10 15:20:00,35.84,35.84,35.66,35.68,23200.0,28.551,28.551,28.4076,28.4235,23200.0
2009-12-10 15:30:00,35.68,35.83,35.67,35.83,22500.0,28.4235,28.543,28.4156,28.543,22500.0
2009-12-10 15:40:00,35.85,35.9,35.79,35.9,38200.0,28.559,28.5988,28.5112,28.5988,38200.0
2009-12-10 15:50:00,35.9,35.97,35.85,35.94,77000.0,28.5988,28.6546,28.559,28.6307,77000.0
2009-12-11 09:30:00,36.06,36.11,35.95,36.07,10500.0,28.8257,28.8657,28.7378,28.8337,10500.0
2009-12-11 09:40:00,36.13,36.18,35.98,36.0,6100.0,28.8817,28.9217,28.7618,28.7778,6100.0
2009-12-11 09:50:00,36.01,36.25,35.99,36.17,9400.0,28.7858,28.9776,28.7698,28.9137,9400.0
2009-12-11 10:00:00,36.13,36.15,35.95,35.98,7300.0,28.8817,28.8977,28.7378,28.7618,7300.0
2009-12-11 10:10:00,35.98,36.03,35.92,35.95,9100.0,28.7618,28.8017,28.7138,28.7378,9100.0
2009-12-11 10:20:00,35.95,35.95,35.9,35.94,5200.0,28.7378,28.7378,28.6978,28.7298,5200.0
2009-12-11 10:30:00,35.89,36.09,35.86,36.09,9000.0,28.6898,28.8497,28.6659,28.8497,9000.0
2009-12-11 10:40:00,36.08,36.08,36.02,36.08,6300.0,28.8417,28.8417,28.7938,28.8417,6300.0
2009-12-11 10:50:00,36.05,36.06,35.96,36.06,5300.0,28.8177,28.8257,28.7458,28.8257,5300.0
2009-12-11 11:00:00,36.05,36.06,35.83,35.83,9500.0,28.8177,28.8257,28.6419,28.6419,9500.0
2009-12-11 11:10:00,35.81,35.85,35.8,35.8,3800.0,28.6259,28.6579,28.6179,28.6179,3800.0
2009-12-11 11:20:00,35.79,35.81,35.61,35.63,11100.0,28.6099,28.6259,28.466,28.482,11100.0
2009-12-11 11:30:00,35.62,35.62,35.5,35.57,8300.0,28.474,28.474,28.3781,28.434,8300.0
2009-12-11 11:40:00,35.57,35.57,35.35,35.42,8500.0,28.434,28.434,28.2582,28.3141,8500.0
2009-12-11 11:50:00,35.43,35.61,35.43,35.61,9800.0,28.3221,28.466,28.3221,28.466,9800.0
2009-12-11 12:00:00,35.62,35.68,35.59,35.67,7200.0,28.474,28.522,28.45,28.514,7200.0
2009-12-11 12:10:00,35.68,35.79,35.68,35.78,5900.0,28.522,28.6099,28.522,28.6019,5900.0
2009-12-11 12:20:00,35.78,35.87,35.77,35.85,7400.0,28.6019,28.6738,28.5939,28.6579,7400.0
2009-12-11 12:30:00,35.84,35.9,35.83,35.89,7500.0,28.6499,28.6978,28.6419,28.6898,7500.0
2009-12-11 12:40:00,35.9,35.91,35.85,35.89,5000.0,28.6978,28.7058,28.6579,28.6898,5000.0
2009-12-11 12:50:00,35.89,35.99,35.89,35.98,5400.0,28.6898,28.7698,28.6898,28.7618,5400.0
2009-12-11 13:00:00,35.98,35.98,35.94,35.96,2700.0,28.7618,28.7618,28.7298,28.7458,2700.0
2009-12-11 13:10:00,35.96,35.97,35.91,35.91,4900.0,28.7458,28.7538,28.7058,28.7058,4900.0
2009-12-11 13:20:00,35.91,35.91,35.89,35.89,1400.0,28.7058,28.7058,28.6898,28.6898,1400.0
2009-12-11 13:30:00,35.9,35.99,35.9,35.96,8700.0,28.6978,28.7698,28.6978,28.7458,8700.0
2009-12-11 13:40:00,35.96,35.99,35.92,35.95,7700.0,28.7458,28.7698,28.7138,28.7378,7700.0
2009-12-11 13:50:00,35.92,36.0,35.92,36.0,4200.0,28.7138,28.7778,28.7138,28.7778,4200.0
2009-12-11 14:00:00,35.99,36.05,35.97,36.05,10200.0,28.7698,28.8177,28.7538,28.8177,10200.0
2009-12-11 14:10:00,36.05,36.07,36.01,36.02,7400.0,28.8177,28.8337,28.7858,28.7938,7400.0
2009-12-11 14:20:00,36.02,36.08,36.01,36.01,18600.0,28.7938,28.8417,28.7858,28.7858,18600.0
2009-12-11 14:30:00,36.02,36.03,35.92,35.98,13100.0,28.7938,28.8017,28.7138,28.7618,13100.0
2009-12-11 14:40:00,35.98,36.01,35.91,35.97,10300.0,28.7618,28.7858,28.7058,28.7538,10300.0
2009-12-11 14:50:00,35.98,36.02,35.94,35.95,9700.0,28.7618,28.7938,28.7298,28.7378,9700.0
2009-12-11 15:00:00,35.95,36.0,35.91,35.96,23200.0,28.7378,28.7778,28.7058,28.7458,23200.0
2009-12-11 15:10:00,35.97,36.0,35.97,35.99,14000.0,28.7538,28.7778,28.7538,28.7698,14000.0
2009-12-11 15:20:00,35.98,36.0,35.94,35.99,18700.0,28.7618,28.7778,28.7298,28.7698,18700.0
2009-12-11 15:30:00,36.0,36.02,35.97,36.0,14800.0,28.7778,28.7938,28.7538,28.7778,14800.0
2009-12-11 15:40:00,36.0,36.01,35.93,35.99,20300.0,28.7778,28.7858,28.7218,28.7698,20300.0
2009-12-11 15:50:00,35.99,36.1,35.97,36.09,27600.0,28.7698,28.8577,28.7538,28.8497,27600.0
2009-12-14 09:30:00,36.4,36.72,36.24,36.33,12900.0,29.0975,29.3533,28.9696,29.0416,12900.0
2009-12-14 09:40:00,36.3,36.4,36.26,36.3,5900.0,29.0176,29.0975,28.9856,29.0176,5900.0
2009-12-14 09:50:00,36.3,36.33,36.18,36.31,12300.0,29.0176,29.0416,28.9217,29.0256,12300.0
2009-12-14 10:00:00,36.3,36.3,35.98,36.02,17200.0,29.0176,29.0176,28.7618,28.7938,17200.0
2009-12-14 10:10:00,36.03,36.11,35.89,35.89,11100.0,28.8017,28.8657,28.6898,28.6898,11100.0
2009-12-14 10:20:00,35.86,36.0,35.8,36.0,7700.0,28.6659,28.7778,28.6179,28.7778,7700.0
2009-12-14 10:30:00,36.01,36.1,36.01,36.06,5800.0,28.7858,28.8577,28.7858,28.8257,5800.0
2009-12-14 10:40:00,36.06,36.08,36.03,36.08,6000.0,28.8257,28.8417,28.8017,28.8417,6000.0
2009-12-14 10:50:00,36.1,36.19,36.1,36.13,5300.0,28.8577,28.9297,28.8577,28.8817,5300.0
2009-12-14 11:00:00,36.18,36.19,36.14,36.19,3900.0,28.9217,28.9297,28.8897,28.9297,3900.0
2009-12-14 11:10:00,36.18,36.2,36.12,36.2,2600.0,28.9217,28.9376,28.8737,28.9376,2600.0
2009-12-14 11:20:00,36.21,36.32,36.21,36.32,3200.0,28.9456,29.0336,28.9456,29.0336,3200.0
2009-12-14 11:30:00,36.32,36.44,36.3,36.44,15500.0,29.0336,29.1295,29.0176,29.1295,15500.0
2009-12-14 11:40:00,36.44,36.48,36.42,36.43,5900.0,29.1295,29.1615,29.1135,29.1215,5900.0
2009-12-14 11:50:00,36.41,36.42,36.33,36.36,6600.0,29.1055,29.1135,29.0416,29.0655,6600.0
2009-12-14 12:00:00,36.37,36.42,36.37,36.41,7900.0,29.0735,29.1135,29.0735,29.1055,7900.0
2009-12-14 12:10:00,36.42,36.47,36.42,36.47,9200.0,29.1135,29.1535,29.1135,29.1535,9200.0
2009-12-14 12:20:00,36.47,36.5,36.39,36.49,10700.0,29.1535,29.1775,29.0895,29.1695,10700.0
2009-12-14 12:30:00,36.51,36.61,36.51,36.61,5700.0,29.1855,29.2654,29.1855,29.2654,5700.0
2009-12-14 12:40:00,36.61,36.71,36.61,36.67,8400.0,29.2654,29.3453,29.2654,29.3134,8400.0
2009-12-14 12:50:00,36.68,36.69,36.63,36.66,3000.0,29.3213,29.3293,29.2814,29.3054,3000.0
2009-12-14 13:00:00,36.64,36.68,36.6,36.6,4700.0,29.2894,29.3213,29.2574,29.2574,4700.0
2009-12-14 13:10:00,36.59,36.62,36.53,36.61,10000.0,29.2494,29.2734,29.2014,29.2654,10000.0
2009-12-14 13:20:00,36.6,36.67,36.58,36.58,4600.0,29.2574,29.3134,29.2414,29.2414,4600.0
2009-12-14 13:30:00,36.58,36.6,36.52,36.55,5000.0,29.2414,29.2574,29.1934,29.2174,5000.0
2009-12-14 13:40:00,36.53,36.54,36.44,36.44,3900.0,29.2014,29.2094,29.1295,29.1295,3900.0
2009-12-14 13:50:00,36.44,36.51,36.43,36.49,6900.0,29.1295,29.1855,29.1215,29.1695,6900.0
2009-12-14 14:00:00,36.48,36.52,36.46,36.52,3800.0,29.1615,29.1934,29.1455,29.1934,3800.0
2009-12-14 14:10:00,36.54,36.59,36.54,36.56,8400.0,29.2094,29.2494,29.2094,29.2254,8400.0
2009-12-14 14:20:00,36.58,36.6,36.5,36.52,4000.0,29.2414,29.2574,29.1775,29.1934,4000.0
2009-12-14 14:30:00,36.54,36.58,36.52,36.55,5300.0,29.2094,29.2414,29.1934,29.2174,5300.0
2009-12-14 14:40:00,36.56,36.62,36.54,36.62,5800.0,29.2254,29.2734,29.2094,29.2734,5800.0
2009-12-14 14:50:00,36.62,36.64,36.52,36.58,10800.0,29.2734,29.2894,29.1934,29.2414,10800.0
2009-12-14 15:00:00,36.55,36.57,36.5,36.54,11500.0,29.2174,29.2334,29.1775,29.2094,11500.0
2009-12-14 15:10:00,36.56,36.63,36.55,36.59,7000.0,29.2254,29.2814,29.2174,29.2494,7000.0
2009-12-14 15:20:00,36.6,36.61,36.56,36.57,7800.0,29.2574,29.2654,29.2254,29.2334,7800.0
2009-12-14 15:30:00,36.59,36.64,36.57,36.59,9900.0,29.2494,29.2894,29.2334,29.2494,9900.0
2009-12-14 15:40:00,36.6,36.64,36.57,36.63,16600.0,29.2574,29.2894,29.2334,29.2814,16600.0
2009-12-14 15:50:00,36.62,36.65,36.57,36.59,24300.0,29.2734,29.2974,29.2334,29.2494,24300.0
2009-12-15 09:30:00,36.31,36.39,36.24,36.28,8300.0,29.0256,29.0895,28.9696,29.0016,8300.0
2009-12-15 09:40:00,36.25,36.42,36.2,36.4,11000.0,28.9776,29.1135,28.9376,29.0975,11000.0
2009-12-15 09:50:00,36.38,36.47,36.33,36.47,13200.0,29.0815,29.1535,29.0416,29.1535,13200.0
2009-12-15 10:00:00,36.46,36.6,36.46,36.6,8900.0,29.1455,29.2574,29.1455,29.2574,8900.0
2009-12-15 10:10:00,36.59,36.8,36.56,36.75,7400.0,29.2494,29.4173,29.2254,29.3773,7400.0
2009-12-15 10:20:00,36.74,36.75,36.71,36.73,5300.0,29.3693,29.3773,29.3453,29.3613,5300.0
2009-12-15 10:30:00,36.76,36.79,36.76,36.77,4300.0,29.3853,29.4093,29.3853,29.3933,4300.0
2009-12-15 10:40:00,36.8,36.87,36.79,36.87,10800.0,29.4173,29.4732,29.4093,29.4732,10800.0
2009-12-15 10:50:00,36.89,36.9,36.83,36.83,13000.0,29.4892,29.4972,29.4413,29.4413,13000.0
2009-12-15 11:00:00,36.82,36.82,36.75,36.76,4000.0,29.4333,29.4333,29.3773,29.3853,4000.0
2009-12-15 11:10:00,36.78,36.78,36.73,36.78,6000.0,29.4013,29.4013,29.3613,29.4013,6000.0
2009-12-15 11:20:00,36.76,36.76,36.67,36.68,3200.0,29.3853,29.3853,29.3134,29.3213,3200.0
2009-12-15 11:30:00,36.71,36.77,36.71,36.73,3200.0,29.3453,29.3933,29.3453,29.3613,3200.0
2009-12-15 11:40:00,36.74,36.75,36.72,36.73,5100.0,29.3693,29.3773,29.3533,29.3613,5100.0
2009-12-15 11:50:00,36.74,36.77,36.73,36.74,4300.0,29.3693,29.3933,29.3613,29.3693,4300.0
2009-12-15 12:00:00,36.74,36.77,36.74,36.77,2300.0,29.3693,29.3933,29.3693,29.3933,2300.0
2009-12-15 12:10:00,36.78,36.82,36.71,36.71,17900.0,29.4013,29.4333,29.3453,29.3453,17900.0
2009-12-15 12:20:00,36.71,36.74,36.67,36.68,3200.0,29.3453,29.3693,29.3134,29.3213,3200.0
2009-12-15 12:30:00,36.69,36.7,36.65,36.65,1100.0,29.3293,29.3373,29.2974,29.2974,1100.0
2009-12-15 12:40:00,36.64,36.64,36.57,36.58,2400.0,29.2894,29.2894,29.2334,29.2414,2400.0
2009-12-15 12:50:00,36.61,36.63,36.61,36.62,2100.0,29.2654,29.2814,29.2654,29.2734,2100.0
2009-12-15 13:00:00,36.61,36.67,36.56,36.61,14400.0,29.2654,29.3134,29.2254,29.2654,14400.0
2009-12-15 13:10:00,36.61,36.62,36.58,36.61,1600.0,29.2654,29.2734,29.2414,29.2654,1600.0
2009-12-15 13:20:00,36.6,36.6,36.55,36.55,1100.0,29.2574,29.2574,29.2174,29.2174,1100.0
2009-12-15 13:30:00,36.58,36.58,36.55,36.55,1500.0,29.2414,29.2414,29.2174,29.2174,1500.0
2009-12-15 13:40:00,36.55,36.58,36.53,36.56,5200.0,29.2174,29.2414,29.2014,29.2254,5200.0
2009-12-15 13:50:00,36.56,36.59,36.54,36.55,12200.0,29.2254,29.2494,29.2094,29.2174,12200.0
2009-12-15 14:00:00,36.55,36.56,36.51,36.51,7200.0,29.2174,29.2254,29.1855,29.1855,7200.0
2009-12-15 14:10:00,36.52,36.56,36.51,36.53,3900.0,29.1934,29.2254,29.1855,29.2014,3900.0
2009-12-15 14:20:00,36.53,36.56,36.52,36.55,2200.0,29.2014,29.2254,29.1934,29.2174,2200.0
2009-12-15 14:30:00,36.56,36.56,36.52,36.53,3000.0,29.2254,29.2254,29.1934,29.2014,3000.0
2009-12-15 14:40:00,36.53,36.54,36.5,36.54,1900.0,29.2014,29.2094,29.1775,29.2094,1900.0
2009-12-15 14:50:00,36.52,36.53,36.42,36.44,5100.0,29.1934,29.2014,29.1135,29.1295,5100.0
2009-12-15 15:00:00,36.47,36.51,36.46,36.5,6600.0,29.1535,29.1855,29.1455,29.1775,6600.0
2009-12-15 15:10:00,36.49,36.51,36.42,36.42,4000.0,29.1695,29.1855,29.1135,29.1135,4000.0
2009-12-15 15:20:00,36.44,36.44,36.33,36.33,9500.0,29.1295,29.1295,29.0416,29.0416,9500.0
2009-12-15 15:30:00,36.33,36.35,36.25,36.29,19100.0,29.0416,29.0576,28.9776,29.0096,19100.0
2009-12-15 15:40:00,36.32,36.36,36.26,36.34,27900.0,29.0336,29.0655,28.9856,29.0496,27900.0
2009-12-15 15:50:00,36.34,36.45,36.32,36.37,59000.0,29.0496,29.1375,29.0336,29.0735,59000.0
2009-12-16 09:30:00,36.55,36.74,36.55,36.61,5000.0,29.2174,29.3693,29.2174,29.2654,5000.0
2009-12-16 09:40:00,36.67,36.93,36.66,36.88,6900.0,29.3134,29.5212,29.3054,29.4812,6900.0
2009-12-16 09:50:00,36.92,36.95,36.89,36.93,3800.0,29.5132,29.5372,29.4892,29.5212,3800.0
2009-12-16 10:00:00,36.93,36.93,36.65,36.73,32400.0,29.5212,29.5212,29.2974,29.3613,32400.0
2009-12-16 10:10:00,36.73,36.74,36.53,36.59,36500.0,29.3613,29.3693,29.2014,29.2494,36500.0
2009-12-16 10:20:00,36.62,36.66,36.53,36.65,15000.0,29.2734,29.3054,29.2014,29.2974,15000.0
2009-12-16 10:30:00,36.66,36.8,36.66,36.8,6600.0,29.3054,29.4173,29.3054,29.4173,6600.0
2009-12-16 10:40:00,36.82,36.83,36.77,36.82,2900.0,29.4333,29.4413,29.3933,29.4333,2900.0
2009-12-16 10:50:00,36.79,36.98,36.79,36.95,7500.0,29.4093,29.5612,29.4093,29.5372,7500.0
2009-12-16 11:00:00,36.95,36.98,36.86,36.89,21500.0,29.5372,29.5612,29.4652,29.4892,21500.0
2009-12-16 11:10:00,36.88,36.9,36.79,36.81,9100.0,29.4812,29.4972,29.4093,29.4253,9100.0
2009-12-16 11:20:00,36.83,36.87,36.8,36.81,3600.0,29.4413,29.4732,29.4173,29.4253,3600.0
2009-12-16 11:30:00,36.8,36.82,36.78,36.81,2100.0,29.4173,29.4333,29.4013,29.4253,2100.0
2009-12-16 11:40:00,36.86,36.89,36.76,36.8,10200.0,29.4652,29.4892,29.3853,29.4173,10200.0
2009-12-16 11:50:00,36.78,36.8,36.76,36.77,2500.0,29.4013,29.4173,29.3853,29.3933,2500.0
2009-12-16 12:00:00,36.77,36.79,36.72,36.73,5700.0,29.3933,29.4093,29.3533,29.3613,5700.0
2009-12-16 12:10:00,36.72,36.74,36.64,36.66,12000.0,29.3533,29.3693,29.2894,29.3054,12000.0
2009-12-16 12:20:00,36.68,36.69,36.54,36.63,14600.0,29.3213,29.3293,29.2094,29.2814,14600.0
2009-12-16 12:30:00,36.65,36.67,36.62,36.63,5300.0,29.2974,29.3134,29.2734,29.2814,5300.0
2009-12-16 12:40:00,36.63,36.63,36.56,36.56,3900.0,29.2814,29.2814,29.2254,29.2254,3900.0
2009-12-16 12:50:00,36.59,36.62,36.57,36.57,2100.0,29.2494,29.2734,29.2334,29.2334,2100.0
2009-12-16 13:00:00,36.58,36.61,36.58,36.61,4400.0,29.2414,29.2654,29.2414,29.2654,4400.0
2009-12-16 13:10:00,36.61,36.62,36.54,36.56,6700.0,29.2654,29.2734,29.2094,29.2254,6700.0
2009-12-16 13:20:00,36.56,36.56,36.54,36.56,9400.0,29.2254,29.2254,29.2094,29.2254,9400.0
2009-12-16 13:30:00,36.56,36.57,36.55,36.55,4500.0,29.2254,29.2334,29.2174,29.2174,4500.0
2009-12-16 13:40:00,36.56,36.57,36.49,36.52,20000.0,29.2254,29.2334,29.1695,29.1934,20000.0
2009-12-16 13:50:00,36.53,36.54,36.52,36.53,2000.0,29.2014,29.2094,29.1934,29.2014,2000.0
2009-12-16 14:00:00,36.53,36.56,36.51,36.53,4400.0,29.2014,29.2254,29.1855,29.2014,4400.0
2009-12-16 14:10:00,36.52,36.61,36.46,36.51,10300.0,29.1934,29.2654,29.1455,29.1855,10300.0
2009-12-16 14:20:00,36.53,36.57,36.43,36.54,5900.0,29.2014,29.2334,29.1215,29.2094,5900.0
2009-12-16 14:30:00,36.53,36.54,36.48,36.53,7200.0,29.2014,29.2094,29.1615,29.2014,7200.0
2009-12-16 14:40:00,36.54,36.54,36.42,36.42,13200.0,29.2094,29.2094,29.1135,29.1135,13200.0
2009-12-16 14:50:00,36.39,36.44,36.38,36.44,6200.0,29.0895,29.1295,29.0815,29.1295,6200.0
2009-12-16 15:00:00,36.41,36.44,36.34,36.44,13200.0,29.1055,29.1295,29.0496,29.1295,13200.0
2009-12-16 15:10:00,36.45,36.47,36.33,36.44,7400.0,29.1375,29.1535,29.0416,29.1295,7400.0
2009-12-16 15:20:00,36.46,36.46,36.3,36.31,15000.0,29.1455,29.1455,29.0176,29.0256,15000.0
2009-12-16 15:30:00,36.3,36.41,36.3,36.38,13700.0,29.0176,29.1055,29.0176,29.0815,13700.0
2009-12-16 15:40:00,36.39,36.39,36.31,36.35,21900.0,29.0895,29.0895,29.0256,29.0576,21900.0
2009-12-16 15:50:00,36.34,36.38,36.3,36.34,33800.0,29.0496,29.0815,29.0176,29.0496,33800.0
2009-12-17 09:30:00,35.89,35.96,35.75,35.88,18100.0,28.6898,28.7458,28.5779,28.6818,18100.0
2009-12-17 09:40:00,35.9,35.97,35.81,35.87,8900.0,28.6978,28.7538,28.6259,28.6738,8900.0
2009-12-17 09:50:00,35.87,35.87,35.59,35.6,34800.0,28.6738,28.6738,28.45,28.458,34800.0
2009-12-17 10:00:00,35.6,35.72,35.6,35.71,13300.0,28.458,28.5539,28.458,28.5459,13300.0
2009-12-17 10:10:00,35.72,35.8,35.72,35.79,6900.0,28.5539,28.6179,28.5539,28.6099,6900.0
2009-12-17 10:20:00,35.78,35.88,35.76,35.81,12600.0,28.6019,28.6818,28.5859,28.6259,12600.0
2009-12-17 10:30:00,35.81,35.84,35.77,35.81,19400.0,28.6259,28.6499,28.5939,28.6259,19400.0
2009-12-17 10:40:00,35.82,35.97,35.82,35.97,5400.0,28.6339,28.7538,28.6339,28.7538,5400.0
2009-12-17 10:50:00,35.95,36.0,35.95,35.98,11600.0,28.7378,28.7778,28.7378,28.7618,11600.0
2009-12-17 11:00:00,35.99,36.11,35.97,36.1,46700.0,28.7698,28.8657,28.7538,28.8577,46700.0
2009-12-17 11:10:00,36.1,36.13,36.08,36.08,18200.0,28.8577,28.8817,28.8417,28.8417,18200.0
2009-12-17 11:20:00,36.13,36.16,36.07,36.11,22200.0,28.8817,28.9057,28.8337,28.8657,22200.0
2009-12-17 11:30:00,36.11,36.11,35.97,36.01,10400.0,28.8657,28.8657,28.7538,28.7858,10400.0
2009-12-17 11:40:00,36.0,36.0,35.9,35.9,3100.0,28.7778,28.7778,28.6978,28.6978,3100.0
2009-12-17 11:50:00,35.91,35.92,35.78,35.81,24700.0,28.7058,28.7138,28.6019,28.6259,24700.0
2009-12-17 12:00:00,35.83,35.83,35.7,35.72,15200.0,28.6419,28.6419,28.538,28.5539,15200.0
2009-12-17 12:10:00,35.74,35.8,35.74,35.78,4400.0,28.5699,28.6179,28.5699,28.6019,4400.0
2009-12-17 12:20:00,35.79,35.8,35.76,35.8,7500.0,28.6099,28.6179,28.5859,28.6179,7500.0
2009-12-17 12:30:00,35.78,35.79,35.69,35.71,7800.0,28.6019,28.6099,28.53,28.5459,7800.0
2009-12-17 12:40:00,35.7,35.72,35.49,35.53,13300.0,28.538,28.5539,28.3701,28.4021,13300.0
2009-12-17 12:50:00,35.55,35.56,35.44,35.45,12400.0,28.418,28.426,28.3301,28.3381,12400.0
2009-12-17 13:00:00,35.5,35.53,35.43,35.44,11200.0,28.3781,28.4021,28.3221,28.3301,11200.0
2009-12-17 13:10:00,35.47,35.5,35.44,35.48,5900.0,28.3541,28.3781,28.3301,28.3621,5900.0
2009-12-17 13:20:00,35.49,35.52,35.46,35.5,5500.0,28.3701,28.3941,28.3461,28.3781,5500.0
2009-12-17 13:30:00,35.52,35.58,35.48,35.51,45200.0,28.3941,28.442,28.3621,28.3861,45200.0
2009-12-17 13:40:00,35.51,35.58,35.46,35.53,38600.0,28.3861,28.442,28.3461,28.4021,38600.0
2009-12-17 13:50:00,35.54,35.59,35.53,35.56,9800.0,28.4101,28.45,28.4021,28.426,9800.0
2009-12-17 14:00:00,35.56,35.61,35.54,35.57,7200.0,28.426,28.466,28.4101,28.434,7200.0
2009-12-17 14:10:00,35.57,35.61,35.52,35.52,3900.0,28.434,28.466,28.3941,28.3941,3900.0
2009-12-17 14:20:00,35.52,35.56,35.5,35.52,9500.0,28.3941,28.426,28.3781,28.3941,9500.0
2009-12-17 14:30:00,35.52,35.62,35.52,35.62,6600.0,28.3941,28.474,28.3941,28.474,6600.0
2009-12-17 14:40:00,35.6,35.6,35.44,35.44,22300.0,28.458,28.458,28.3301,28.3301,22300.0
2009-12-17 14:50:00,35.46,35.59,35.46,35.59,3400.0,28.3461,28.45,28.3461,28.45,3400.0
2009-12-17 15:00:00,35.59,35.64,35.58,35.63,6800.0,28.45,28.49,28.442,28.482,6800.0
2009-12-17 15:10:00,35.62,35.63,35.56,35.62,7500.0,28.474,28.482,28.426,28.474,7500.0
2009-12-17 15:20:00,35.63,35.64,35.59,35.59,5700.0,28.482,28.49,28.45,28.45,5700.0
2009-12-17 15:30:00,35.59,35.67,35.59,35.66,17000.0,28.45,28.514,28.45,28.506,17000.0
2009-12-17 15:40:00,35.64,35.71,35.57,35.6,15200.0,28.49,28.5459,28.434,28.458,15200.0
2009-12-17 15:50:00,35.61,35.62,35.47,35.51,56700.0,28.466,28.474,28.3541,28.3861,56700.0
2009-12-18 09:30:00,35.61,35.92,35.57,35.59,115700.0,28.466,28.7138,28.434,28.45,115700.0
2009-12-18 09:40:00,35.61,35.72,35.44,35.71,10200.0,28.466,28.5539,28.3301,28.5459,10200.0
2009-12-18 09:50:00,35.71,35.76,35.64,35.76,18400.0,28.5459,28.5859,28.49,28.5859,18400.0
2009-12-18 10:00:00,35.73,35.75,35.65,35.69,10100.0,28.5619,28.5779,28.498,28.53,10100.0
2009-12-18 10:10:00,35.69,35.75,35.68,35.73,7400.0,28.53,28.5779,28.522,28.5619,7400.0
2009-12-18 10:20:00,35.73,35.78,35.71,35.78,12700.0,28.5619,28.6019,28.5459,28.6019,12700.0
2009-12-18 10:30:00,35.78,35.82,35.74,35.79,10000.0,28.6019,28.6339,28.5699,28.6099,10000.0
2009-12-18 10:40:00,35.77,35.83,35.73,35.73,17100.0,28.5939,28.6419,28.5619,28.5619,17100.0
2009-12-18 10:50:00,35.7,35.78,35.67,35.77,14100.0,28.538,28.6019,28.514,28.5939,14100.0
2009-12-18 11:00:00,35.74,35.77,35.57,35.58,13900.0,28.5699,28.5939,28.434,28.442,13900.0
2009-12-18 11:10:00,35.57,35.71,35.48,35.55,68200.0,28.434,28.5459,28.3621,28.418,68200.0
2009-12-18 11:20:00,35.55,35.55,35.46,35.46,9600.0,28.418,28.418,28.3461,28.3461,9600.0
2009-12-18 11:30:00,35.46,35.47,35.33,35.33,7700.0,28.3461,28.3541,28.2422,28.2422,7700.0
2009-12-18 11:40:00,35.36,35.36,35.14,35.18,17000.0,28.2662,28.2662,28.0903,28.1223,17000.0
2009-12-18 11:50:00,35.18,35.24,35.18,35.22,5100.0,28.1223,28.1702,28.1223,28.1542,5100.0
2009-12-18 12:00:00,35.21,35.28,35.18,35.27,9000.0,28.1463,28.2022,28.1223,28.1942,9000.0
2009-12-18 12:10:00,35.25,35.34,35.25,35.34,5500.0,28.1782,28.2502,28.1782,28.2502,5500.0
2009-12-18 12:20:00,35.32,35.36,35.29,35.3,6000.0,28.2342,28.2662,28.2102,28.2182,6000.0
2009-12-18 12:30:00,35.28,35.43,35.28,35.43,6300.0,28.2022,28.3221,28.2022,28.3221,6300.0
2009-12-18 12:40:00,35.39,35.43,35.32,35.36,31100.0,28.2901,28.3221,28.2342,28.2662,31100.0
2009-12-18 12:50:00,35.43,35.46,35.39,35.44,5600.0,28.3221,28.3461,28.2901,28.3301,5600.0
2009-12-18 13:00:00,35.46,35.46,35.38,35.43,9900.0,28.3461,28.3461,28.2822,28.3221,9900.0
2009-12-18 13:10:00,35.45,35.48,35.41,35.46,12300.0,28.3381,28.3621,28.3061,28.3461,12300.0
2009-12-18 13:20:00,35.46,35.56,35.41,35.56,18100.0,28.3461,28.426,28.3061,28.426,18100.0
2009-12-18 13:30:00,35.54,35.55,35.45,35.46,8300.0,28.4101,28.418,28.3381,28.3461,8300.0
2009-12-18 13:40:00,35.45,35.45,35.41,35.43,4200.0,28.3381,28.3381,28.3061,28.3221,4200.0
2009-12-18 13:50:00,35.44,35.44,35.36,35.4,7100.0,28.3301,28.3301,28.2662,28.2981,7100.0
2009-12-18 14:00:00,35.41,35.46,35.37,35.42,32900.0,28.3061,28.3461,28.2742,28.3141,32900.0
2009-12-18 14:10:00,35.42,35.44,35.35,35.43,21800.0,28.3141,28.3301,28.2582,28.3221,21800.0
2009-12-18 14:20:00,35.43,35.45,35.36,35.43,7500.0,28.3221,28.3381,28.2662,28.3221,7500.0
2009-12-18 14:30:00,35.4,35.46,35.4,35.46,33100.0,28.2981,28.3461,28.2981,28.3461,33100.0
2009-12-18 14:40:00,35.47,35.52,35.46,35.47,3700.0,28.3541,28.3941,28.3461,28.3541,3700.0
2009-12-18 14:50:00,35.47,35.53,35.47,35.51,4600.0,28.3541,28.4021,28.3541,28.3861,4600.0
2009-12-18 15:00:00,35.52,35.56,35.49,35.55,11100.0,28.3941,28.426,28.3701,28.418,11100.0
2009-12-18 15:10:00,35.54,35.59,35.52,35.57,13800.0,28.4101,28.45,28.3941,28.434,13800.0
2009-12-18 15:20:00,35.6,35.6,35.53,35.54,12900.0,28.458,28.458,28.4021,28.4101,12900.0
2009-12-18 15:30:00,35.54,35.59,35.53,35.54,24300.0,28.4101,28.45,28.4021,28.4101,24300.0
2009-12-18 15:40:00,35.55,35.63,35.54,35.54,16500.0,28.418,28.482,28.4101,28.4101,16500.0
2009-12-18 15:50:00,35.55,35.64,35.54,35.64,43800.0,28.418,28.49,28.4101,28.49,43800.0
2009-12-21 09:30:00,36.04,36.56,35.98,36.53,23500.0,28.8097,29.2254,28.7618,29.2014,23500.0
2009-12-21 09:40:00,36.51,36.51,36.3,36.31,12300.0,29.1855,29.1855,29.0176,29.0256,12300.0
2009-12-21 09:50:00,36.31,36.32,36.14,36.16,8000.0,29.0256,29.0336,28.8897,28.9057,8000.0
2009-12-21 10:00:00,36.15,36.17,36.01,36.02,23200.0,28.8977,28.9137,28.7858,28.7938,23200.0
2009-12-21 10:10:00,36.02,36.07,35.97,36.04,11200.0,28.7938,28.8337,28.7538,28.8097,11200.0
2009-12-21 10:20:00,36.05,36.1,35.93,35.98,5500.0,28.8177,28.8577,28.7218,28.7618,5500.0
2009-12-21 10:30:00,36.02,36.06,35.94,35.95,9700.0,28.7938,28.8257,28.7298,28.7378,9700.0
2009-12-21 10:40:00,35.95,35.98,35.92,35.95,27900.0,28.7378,28.7618,28.7138,28.7378,27900.0
2009-12-21 10:50:00,35.97,36.04,35.94,35.99,14500.0,28.7538,28.8097,28.7298,28.7698,14500.0
2009-12-21 11:00:00,36.0,36.06,35.95,36.01,4200.0,28.7778,28.8257,28.7378,28.7858,4200.0
2009-12-21 11:10:00,35.99,36.02,35.99,36.0,2500.0,28.7698,28.7938,28.7698,28.7778,2500.0
2009-12-21 11:20:00,36.0,36.03,35.95,35.95,5200.0,28.7778,28.8017,28.7378,28.7378,5200.0
2009-12-21 11:30:00,35.96,35.97,35.92,35.95,38600.0,28.7458,28.7538,28.7138,28.7378,38600.0
2009-12-21 11:40:00,35.97,35.99,35.89,35.89,10700.0,28.7538,28.7698,28.6898,28.6898,10700.0
2009-12-21 11:50:00,35.88,35.9,35.8,35.81,7200.0,28.6818,28.6978,28.6179,28.6259,7200.0
2009-12-21 12:00:00,35.82,35.93,35.76,35.85,27500.0,28.6339,28.7218,28.5859,28.6579,27500.0
2009-12-21 12:10:00,35.82,35.88,35.81,35.88,6200.0,28.6339,28.6818,28.6259,28.6818,6200.0
2009-12-21 12:20:00,35.89,35.89,35.82,35.82,4800.0,28.6898,28.6898,28.6339,28.6339,4800.0
2009-12-21 12:30:00,35.8,35.82,35.72,35.75,7200.0,28.6179,28.6339,28.5539,28.5779,7200.0
2009-12-21 12:40:00,35.76,35.78,35.69,35.7,4700.0,28.5859,28.6019,28.53,28.538,4700.0
2009-12-21 12:50:00,35.73,35.83,35.72,35.83,3500.0,28.5619,28.6419,28.5539,28.6419,3500.0
2009-12-21 13:00:00,35.84,35.84,35.79,35.79,1400.0,28.6499,28.6499,28.6099,28.6099,1400.0
2009-12-21 13:10:00,35.81,35.82,35.72,35.78,5400.0,28.6259,28.6339,28.5539,28.6019,5400.0
2009-12-21 13:20:00,35.78,35.83,35.77,35.81,3800.0,28.6019,28.6419,28.5939,28.6259,3800.0
2009-12-21 13:30:00,35.81,35.84,35.78,35.83,7400.0,28.6259,28.6499,28.6019,28.6419,7400.0
2009-12-21 13:40:00,35.84,35.84,35.79,35.79,9400.0,28.6499,28.6499,28.6099,28.6099,9400.0
2009-12-21 13:50:00,35.8,35.84,35.78,35.82,11600.0,28.6179,28.6499,28.6019,28.6339,11600.0
2009-12-21 14:00:00,35.81,35.85,35.8,35.84,5400.0,28.6259,28.6579,28.6179,28.6499,5400.0
2009-12-21 14:10:00,35.87,35.92,35.86,35.91,2500.0,28.6738,28.7138,28.6659,28.7058,2500.0
2009-12-21 14:20:00,35.88,35.9,35.86,35.86,12000.0,28.6818,28.6978,28.6659,28.6659,12000.0
2009-12-21 14:30:00,35.87,35.88,35.84,35.86,14300.0,28.6738,28.6818,28.6499,28.6659,14300.0
2009-12-21 14:40:00,35.85,35.89,35.84,35.86,6500.0,28.6579,28.6898,28.6499,28.6659,6500.0
2009-12-21 14:50:00,35.88,35.88,35.84,35.87,8000.0,28.6818,28.6818,28.6499,28.6738,8000.0
2009-12-21 15:00:00,35.87,35.88,35.79,35.82,18900.0,28.6738,28.6818,28.6099,28.6339,18900.0
2009-12-21 15:10:00,35.82,35.82,35.66,35.71,29800.0,28.6339,28.6339,28.506,28.5459,29800.0
2009-12-21 15:20:00,35.69,35.76,35.68,35.75,19100.0,28.53,28.5859,28.522,28.5779,19100.0
2009-12-21 15:30:00,35.75,35.79,35.69,35.71,22100.0,28.5779,28.6099,28.53,28.5459,22100.0
2009-12-21 15:40:00,35.71,35.73,35.61,35.65,41800.0,28.5459,28.5619,28.466,28.498,41800.0
2009-12-21 15:50:00,35.66,35.84,35.64,35.81,53900.0,28.506,28.6499,28.49,28.6259,53900.0
2009-12-22 09:30:00,35.95,36.2,35.79,36.18,4400.0,28.7378,28.9376,28.6099,28.9217,4400.0
2009-12-22 09:40:00,36.15,36.18,35.97,36.05,7300.0,28.8977,28.9217,28.7538,28.8177,7300.0
2009-12-22 09:50:00,36.04,36.06,35.83,35.83,10700.0,28.8097,28.8257,28.6419,28.6419,10700.0
2009-12-22 10:00:00,35.86,35.93,35.72,35.75,35900.0,28.6659,28.7218,28.5539,28.5779,35900.0
2009-12-22 10:10:00,35.77,35.93,35.76,35.9,9000.0,28.5939,28.7218,28.5859,28.6978,9000.0
2009-12-22 10:20:00,35.93,36.1,35.93,36.06,3800.0,28.7218,28.8577,28.7218,28.8257,3800.0
2009-12-22 10:30:00,36.05,36.06,35.93,35.99,4700.0,28.8177,28.8257,28.7218,28.7698,4700.0
2009-12-22 10:40:00,35.96,35.96,35.82,35.9,72300.0,28.7458,28.7458,28.6339,28.6978,72300.0
2009-12-22 10:50:00,35.9,35.92,35.9,35.92,5900.0,28.6978,28.7138,28.6978,28.7138,5900.0
2009-12-22 11:00:00,35.9,35.93,35.9,35.9,18500.0,28.6978,28.7218,28.6978,28.6978,18500.0
2009-12-22 11:10:00,35.9,35.93,35.9,35.91,4200.0,28.6978,28.7218,28.6978,28.7058,4200.0
2009-12-22 11:20:00,35.91,35.93,35.9,35.91,18300.0,28.7058,28.7218,28.6978,28.7058,18300.0
2009-12-22 11:30:00,35.9,35.91,35.85,35.85,12900.0,28.6978,28.7058,28.6579,28.6579,12900.0
2009-12-22 11:40:00,35.85,35.93,35.82,35.83,34100.0,28.6579,28.7218,28.6339,28.6419,34100.0
2009-12-22 11:50:00,35.84,35.9,35.81,35.89,23600.0,28.6499,28.6978,28.6259,28.6898,23600.0
2009-12-22 12:00:00,35.88,35.97,35.88,35.97,4700.0,28.6818,28.7538,28.6818,28.7538,4700.0
2009-12-22 12:10:00,35.97,36.02,35.97,36.02,3500.0,28.7538,28.7938,28.7538,28.7938,3500.0
2009-12-22 12:20:00,36.03,36.03,35.99,36.0,4700.0,28.8017,28.8017,28.7698,28.7778,4700.0
2009-12-22 12:30:00,36.01,36.03,35.99,36.02,3300.0,28.7858,28.8017,28.7698,28.7938,3300.0
2009-12-22 12:40:00,36.02,36.03,35.94,35.99,5400.0,28.7938,28.8017,28.7298,28.7698,5400.0
2009-12-22 12:50:00,36.01,36.02,35.96,36.01,4800.0,28.7858,28.7938,28.7458,28.7858,4800.0
2009-12-22 13:00:00,35.99,36.02,35.96,36.0,3000.0,28.7698,28.7938,28.7458,28.7778,3000.0
2009-12-22 13:10:00,36.03,36.06,36.03,36.03,1000.0,28.8017,28.8257,28.8017,28.8017,1000.0
2009-12-22 13:20:00,36.04,36.05,36.02,36.05,1900.0,28.8097,28.8177,28.7938,28.8177,1900.0
2009-12-22 13:30:00,36.03,36.07,36.0,36.06,7800.0,28.8017,28.8337,28.7778,28.8257,7800.0
2009-12-22 13:40:00,36.08,36.08,35.97,35.97,5100.0,28.8417,28.8417,28.7538,28.7538,5100.0
2009-12-22 13:50:00,35.97,35.97,35.92,35.92,5000.0,28.7538,28.7538,28.7138,28.7138,5000.0
2009-12-22 14:00:00,35.96,35.96,35.88,35.92,11500.0,28.7458,28.7458,28.6818,28.7138,11500.0
2009-12-22 14:10:00,35.91,35.96,35.9,35.93,5400.0,28.7058,28.7458,28.6978,28.7218,5400.0
2009-12-22 14:20:00,35.92,35.92,35.9,35.9,6400.0,28.7138,28.7138,28.6978,28.6978,6400.0
2009-12-22 14:30:00,35.93,35.95,35.92,35.93,3800.0,28.7218,28.7378,28.7138,28.7218,3800.0
2009-12-22 14:40:00,35.93,35.95,35.9,35.9,7400.0,28.7218,28.7378,28.6978,28.6978,7400.0
2009-12-22 14:50:00,35.91,35.94,35.9,35.93,4000.0,28.7058,28.7298,28.6978,28.7218,4000.0
2009-12-22 15:00:00,35.93,35.94,35.9,35.92,7200.0,28.7218,28.7298,28.6978,28.7138,7200.0
2009-12-22 15:10:00,35.91,35.93,35.9,35.9,18800.0,28.7058,28.7218,28.6978,28.6978,18800.0
2009-12-22 15:20:00,35.9,35.95,35.9,35.95,7200.0,28.6978,28.7378,28.6978,28.7378,7200.0
2009-12-22 15:30:00,35.96,35.98,35.94,35.96,17400.0,28.7458,28.7618,28.7298,28.7458,17400.0
2009-12-22 15:40:00,36.0,36.05,35.96,36.01,42600.0,28.7778,28.8177,28.7458,28.7858,42600.0
2009-12-22 15:50:00,36.0,36.01,35.81,35.94,93000.0,28.7778,28.7858,28.6259,28.7298,93000.0
2009-12-23 09:30:00,36.08,36.11,35.88,36.09,9000.0,28.8417,28.8657,28.6818,28.8497,9000.0
2009-12-23 09:40:00,36.02,36.02,35.95,35.96,1000.0,28.7938,28.7938,28.7378,28.7458,1000.0
2009-12-23 09:50:00,35.93,35.93,35.85,35.85,5700.0,28.7218,28.7218,28.6579,28.6579,5700.0
2009-12-23 10:00:00,35.82,35.82,35.68,35.7,13900.0,28.6339,28.6339,28.522,28.538,13900.0
2009-12-23 10:10:00,35.71,35.9,35.71,35.81,6600.0,28.5459,28.6978,28.5459,28.6259,6600.0
2009-12-23 10:20:00,35.86,35.86,35.74,35.76,5300.0,28.6659,28.6659,28.5699,28.5859,5300.0
2009-12-23 10:30:00,35.79,35.9,35.79,35.88,3100.0,28.6099,28.6978,28.6099,28.6818,3100.0
2009-12-23 10:40:00,35.9,36.01,35.9,35.99,6300.0,28.6978,28.7858,28.6978,28.7698,6300.0
2009-12-23 10:50:00,36.0,36.05,35.98,36.04,3600.0,28.7778,28.8177,28.7618,28.8097,3600.0
2009-12-23 11:00:00,36.04,36.11,36.04,36.1,8200.0,28.8097,28.8657,28.8097,28.8577,8200.0
2009-12-23 11:10:00,36.11,36.2,36.1,36.19,3800.0,28.8657,28.9376,28.8577,28.9297,3800.0
2009-12-23 11:20:00,36.18,36.24,36.18,36.24,3600.0,28.9217,28.9696,28.9217,28.9696,3600.0
2009-12-23 11:30:00,36.23,36.32,36.23,36.29,15800.0,28.9616,29.0336,28.9616,29.0096,15800.0
2009-12-23 11:40:00,36.28,36.34,36.28,36.34,3100.0,29.0016,29.0496,29.0016,29.0496,3100.0
2009-12-23 11:50:00,36.34,36.44,36.32,36.44,10400.0,29.0496,29.1295,29.0336,29.1295,10400.0
2009-12-23 12:00:00,36.45,36.49,36.43,36.49,5500.0,29.1375,29.1695,29.1215,29.1695,5500.0
2009-12-23 12:10:00,36.49,36.52,36.43,36.43,3800.0,29.1695,29.1934,29.1215,29.1215,3800.0
2009-12-23 12:20:00,36.43,36.45,36.37,36.45,5100.0,29.1215,29.1375,29.0735,29.1375,5100.0
2009-12-23 12:30:00,36.44,36.45,36.36,36.38,1800.0,29.1295,29.1375,29.0655,29.0815,1800.0
2009-12-23 12:40:00,36.39,36.45,36.39,36.45,2900.0,29.0895,29.1375,29.0895,29.1375,2900.0
2009-12-23 12:50:00,36.44,36.54,36.43,36.52,7500.0,29.1295,29.2094,29.1215,29.1934,7500.0
2009-12-23 13:00:00,36.53,36.53,36.49,36.49,1500.0,29.2014,29.2014,29.1695,29.1695,1500.0
2009-12-23 13:10:00,36.48,36.5,36.46,36.5,1600.0,29.1615,29.1775,29.1455,29.1775,1600.0
2009-12-23 13:20:00,36.5,36.53,36.5,36.51,1900.0,29.1775,29.2014,29.1775,29.1855,1900.0
2009-12-23 13:30:00,36.54,36.59,36.54,36.55,2300.0,29.2094,29.2494,29.2094,29.2174,2300.0
2009-12-23 13:40:00,36.55,36.63,36.53,36.61,3200.0,29.2174,29.2814,29.2014,29.2654,3200.0
2009-12-23 13:50:00,36.62,36.64,36.59,36.62,4400.0,29.2734,29.2894,29.2494,29.2734,4400.0
2009-12-23 14:00:00,36.64,36.68,36.62,36.68,4000.0,29.2894,29.3213,29.2734,29.3213,4000.0
2009-12-23 14:10:00,36.69,36.71,36.67,36.69,3800.0,29.3293,29.3453,29.3134,29.3293,3800.0
2009-12-23 14:20:00,36.69,36.72,36.6,36.6,9200.0,29.3293,29.3533,29.2574,29.2574,9200.0
2009-12-23 14:30:00,36.6,36.68,36.59,36.67,10200.0,29.2574,29.3213,29.2494,29.3134,10200.0
2009-12-23 14:40:00,36.68,36.74,36.67,36.74,3100.0,29.3213,29.3693,29.3134,29.3693,3100.0
2009-12-23 14:50:00,36.72,36.74,36.69,36.74,4400.0,29.3533,29.3693,29.3293,29.3693,4400.0
2009-12-23 15:00:00,36.72,36.74,36.58,36.64,22400.0,29.3533,29.3693,29.2414,29.2894,22400.0
2009-12-23 15:10:00,36.64,36.71,36.61,36.7,13000.0,29.2894,29.3453,29.2654,29.3373,13000.0
2009-12-23 15:20:00,36.7,36.71,36.68,36.71,8200.0,29.3373,29.3453,29.3213,29.3453,8200.0
2009-12-23 15:30:00,36.7,36.71,36.64,36.71,11800.0,29.3373,29.3453,29.2894,29.3453,11800.0
2009-12-23 15:40:00,36.7,36.71,36.68,36.7,16700.0,29.3373,29.3453,29.3213,29.3373,16700.0
2009-12-23 15:50:00,36.7,36.8,36.69,36.78,27800.0,29.3373,29.4173,29.3293,29.4013,27800.0
2009-12-24 09:30:00,36.92,37.03,36.82,36.96,3500.0,29.5132,29.6011,29.4333,29.5452,3500.0
2009-12-24 09:40:00,37.03,37.09,37.01,37.05,2400.0,29.6011,29.6491,29.5851,29.6171,2400.0
2009-12-24 09:50:00,37.05,37.19,37.02,37.15,3400.0,29.6171,29.729,29.5931,29.6971,3400.0
2009-12-24 10:00:00,37.13,37.14,37.08,37.11,2200.0,29.6811,29.6891,29.6411,29.6651,2200.0
2009-12-24 10:10:00,37.08,37.08,36.98,37.02,3600.0,29.6411,29.6411,29.5612,29.5931,3600.0
2009-12-24 10:20:00,37.03,37.03,36.95,36.96,8000.0,29.6011,29.6011,29.5372,29.5452,8000.0
2009-12-24 10:30:00,36.93,36.93,36.86,36.9,2500.0,29.5212,29.5212,29.4652,29.4972,2500.0
2009-12-24 10:40:00,36.93,36.97,36.88,36.91,4600.0,29.5212,29.5532,29.4812,29.5052,4600.0
2009-12-24 10:50:00,36.91,37.0,36.88,36.99,5500.0,29.5052,29.5771,29.4812,29.5692,5500.0
2009-12-24 11:00:00,36.98,36.98,36.91,36.92,2100.0,29.5612,29.5612,29.5052,29.5132,2100.0
2009-12-24 11:10:00,36.9,36.9,36.83,36.85,2300.0,29.4972,29.4972,29.4413,29.4572,2300.0
2009-12-24 11:20:00,36.84,36.9,36.82,36.89,2300.0,29.4492,29.4972,29.4333,29.4892,2300.0
2009-12-24 11:30:00,36.9,36.97,36.9,36.97,3000.0,29.4972,29.5532,29.4972,29.5532,3000.0
2009-12-24 11:40:00,36.97,37.03,36.97,37.01,2200.0,29.5532,29.6011,29.5532,29.5851,2200.0
2009-12-24 11:50:00,37.01,37.02,37.0,37.02,900.0,29.5851,29.5931,29.5771,29.5931,900.0
2009-12-24 12:00:00,37.04,37.11,37.04,37.11,4700.0,29.6091,29.6651,29.6091,29.6651,4700.0
2009-12-24 12:10:00,37.11,37.13,37.07,37.08,9300.0,29.6651,29.6811,29.6331,29.6411,9300.0
2009-12-24 12:20:00,37.08,37.11,37.08,37.08,7700.0,29.6411,29.6651,29.6411,29.6411,7700.0
2009-12-24 12:30:00,37.08,37.14,37.07,37.12,5400.0,29.6411,29.6891,29.6331,29.6731,5400.0
2009-12-24 12:40:00,37.1,37.17,37.08,37.16,15100.0,29.6571,29.713,29.6411,29.7051,15100.0
2009-12-24 12:50:00,37.16,37.25,37.14,37.23,13600.0,29.7051,29.777,29.6891,29.761,13600.0
2009-12-28 09:30:00,37.3,37.62,37.26,37.56,18900.0,29.817,30.0728,29.785,30.0248,18900.0
2009-12-28 09:40:00,37.55,37.6,37.42,37.46,6400.0,30.0168,30.0568,29.9129,29.9449,6400.0
2009-12-28 09:50:00,37.46,37.46,37.36,37.36,4400.0,29.9449,29.9449,29.8649,29.8649,4400.0
2009-12-28 10:00:00,37.35,37.35,37.25,37.27,5800.0,29.8569,29.8569,29.777,29.793,5800.0
2009-12-28 10:10:00,37.27,37.28,37.11,37.15,7000.0,29.793,29.801,29.6651,29.6971,7000.0
2009-12-28 10:20:00,37.15,37.19,37.09,37.18,5100.0,29.6971,29.729,29.6491,29.721,5100.0
2009-12-28 10:30:00,37.17,37.17,36.98,37.0,31300.0,29.713,29.713,29.5612,29.5771,31300.0
2009-12-28 10:40:00,36.99,37.03,36.99,37.0,700.0,29.5692,29.6011,29.5692,29.5771,700.0
2009-12-28 10:50:00,36.99,37.08,36.99,37.06,4100.0,29.5692,29.6411,29.5692,29.6251,4100.0
2009-12-28 11:00:00,37.08,37.12,37.06,37.12,1400.0,29.6411,29.6731,29.6251,29.6731,1400.0
2009-12-28 11:10:00,37.11,37.13,37.06,37.06,3700.0,29.6651,29.6811,29.6251,29.6251,3700.0
2009-12-28 11:20:00,37.06,37.2,37.04,37.14,24200.0,29.6251,29.737,29.6091,29.6891,24200.0
2009-12-28 11:30:00,37.13,37.23,37.13,37.16,23500.0,29.6811,29.761,29.6811,29.7051,23500.0
2009-12-28 11:40:00,37.19,37.24,37.19,37.23,2300.0,29.729,29.769,29.729,29.761,2300.0
2009-12-28 11:50:00,37.23,37.23,37.13,37.15,2200.0,29.761,29.761,29.6811,29.6971,2200.0
2009-12-28 12:00:00,37.16,37.16,37.14,37.14,1900.0,29.7051,29.7051,29.6891,29.6891,1900.0
2009-12-28 12:10:00,37.16,37.16,37.12,37.15,6100.0,29.7051,29.7051,29.6731,29.6971,6100.0
2009-12-28 12:20:00,37.12,37.12,37.08,37.11,2800.0,29.6731,29.6731,29.6411,29.6651,2800.0
2009-12-28 12:30:00,37.12,37.19,37.12,37.19,7200.0,29.6731,29.729,29.6731,29.729,7200.0
2009-12-28 12:40:00,37.18,37.24,37.17,37.22,9200.0,29.721,29.769,29.713,29.753,9200.0
2009-12-28 12:50:00,37.22,37.24,37.2,37.24,3900.0,29.753,29.769,29.737,29.769,3900.0
2009-12-28 13:00:00,37.24,37.24,37.19,37.22,6600.0,29.769,29.769,29.729,29.753,6600.0
2009-12-28 13:10:00,37.22,37.23,37.2,37.21,5400.0,29.753,29.761,29.737,29.745,5400.0
2009-12-28 13:20:00,37.2,37.22,37.2,37.21,1600.0,29.737,29.753,29.737,29.745,1600.0
2009-12-28 13:30:00,37.22,37.22,37.2,37.2,2900.0,29.753,29.753,29.737,29.737,2900.0
2009-12-28 13:40:00,37.2,37.2,37.18,37.19,1200.0,29.737,29.737,29.721,29.729,1200.0
2009-12-28 13:50:00,37.21,37.24,37.19,37.24,6800.0,29.745,29.769,29.729,29.769,6800.0
2009-12-28 14:00:00,37.25,37.25,37.21,37.22,19200.0,29.777,29.777,29.745,29.753,19200.0
2009-12-28 14:10:00,37.2,37.2,37.12,37.12,9500.0,29.737,29.737,29.6731,29.6731,9500.0
2009-12-28 14:20:00,37.15,37.15,37.07,37.1,4100.0,29.6971,29.6971,29.6331,29.6571,4100.0
2009-12-28 14:30:00,37.11,37.16,37.1,37.16,1900.0,29.6651,29.7051,29.6571,29.7051,1900.0
2009-12-28 14:40:00,37.15,37.16,37.14,37.16,3600.0,29.6971,29.7051,29.6891,29.7051,3600.0
2009-12-28 14:50:00,37.17,37.19,37.15,37.19,3300.0,29.713,29.729,29.6971,29.729,3300.0
2009-12-28 15:00:00,37.19,37.21,37.18,37.21,6800.0,29.729,29.745,29.721,29.745,6800.0
2009-12-28 15:10:00,37.21,37.26,37.19,37.26,6700.0,29.745,29.785,29.729,29.785,6700.0
2009-12-28 15:20:00,37.24,37.25,37.15,37.19,7900.0,29.769,29.777,29.6971,29.729,7900.0
2009-12-28 15:30:00,37.19,37.2,37.18,37.18,7000.0,29.729,29.737,29.721,29.721,7000.0
2009-12-28 15:40:00,37.17,37.22,37.16,37.2,15000.0,29.713,29.753,29.7051,29.737,15000.0
2009-12-28 15:50:00,37.21,37.31,37.19,37.27,14700.0,29.745,29.825,29.729,29.793,14700.0
2009-12-29 09:30:00,37.42,37.42,37.12,37.15,4300.0,29.9129,29.9129,29.6731,29.6971,4300.0
2009-12-29 09:40:00,37.13,37.19,37.13,37.15,1300.0,29.6811,29.729,29.6811,29.6971,1300.0
2009-12-29 09:50:00,37.15,37.17,37.12,37.17,2100.0,29.6971,29.713,29.6731,29.713,2100.0
2009-12-29 10:00:00,37.14,37.3,37.1,37.3,10900.0,29.6891,29.817,29.6571,29.817,10900.0
2009-12-29 10:10:00,37.3,37.33,37.3,37.32,1100.0,29.817,29.8409,29.817,29.833,1100.0
2009-12-29 10:20:00,37.32,37.32,37.24,37.24,1800.0,29.833,29.833,29.769,29.769,1800.0
2009-12-29 10:30:00,37.23,37.26,37.19,37.2,6000.0,29.761,29.785,29.729,29.737,6000.0
2009-12-29 10:40:00,37.18,37.21,37.12,37.12,2500.0,29.721,29.745,29.6731,29.6731,2500.0
2009-12-29 10:50:00,37.13,37.21,37.12,37.21,1400.0,29.6811,29.745,29.6731,29.745,1400.0
2009-12-29 11:00:00,37.2,37.22,37.19,37.2,2800.0,29.737,29.753,29.729,29.737,2800.0
2009-12-29 11:10:00,37.2,37.2,37.17,37.19,4300.0,29.737,29.737,29.713,29.729,4300.0
2009-12-29 11:20:00,37.19,37.22,37.19,37.22,2000.0,29.729,29.753,29.729,29.753,2000.0
2009-12-29 11:30:00,37.2,37.26,37.2,37.26,4700.0,29.737,29.785,29.737,29.785,4700.0
2009-12-29 11:40:00,37.26,37.27,37.25,37.25,2300.0,29.785,29.793,29.777,29.777,2300.0
2009-12-29 11:50:00,37.25,37.27,37.24,37.27,2600.0,29.777,29.793,29.769,29.793,2600.0
2009-12-29 12:00:00,37.27,37.28,37.26,37.26,2000.0,29.793,29.801,29.785,29.785,2000.0
2009-12-29 12:10:00,37.27,37.32,37.26,37.27,6300.0,29.793,29.833,29.785,29.793,6300.0
2009-12-29 12:20:00,37.21,37.21,37.19,37.2,5800.0,29.745,29.745,29.729,29.737,5800.0
2009-12-29 12:30:00,37.19,37.23,37.19,37.21,6400.0,29.729,29.761,29.729,29.745,6400.0
2009-12-29 12:40:00,37.22,37.25,37.2,37.24,3200.0,29.753,29.777,29.737,29.769,3200.0
2009-12-29 12:50:00,37.24,37.25,37.23,37.23,1800.0,29.769,29.777,29.761,29.761,1800.0
2009-12-29 13:00:00,37.22,37.24,37.19,37.24,3400.0,29.753,29.769,29.729,29.769,3400.0
2009-12-29 13:10:00,37.22,37.22,37.19,37.2,1000.0,29.753,29.753,29.729,29.737,1000.0
2009-12-29 13:20:00,37.19,37.21,37.19,37.19,1500.0,29.729,29.745,29.729,29.729,1500.0
2009-12-29 13:30:00,37.19,37.22,37.16,37.18,7900.0,29.729,29.753,29.7051,29.721,7900.0
2009-12-29 13:40:00,37.21,37.21,37.16,37.19,7400.0,29.745,29.745,29.7051,29.729,7400.0
2009-12-29 13:50:00,37.2,37.2,37.17,37.17,2500.0,29.737,29.737,29.713,29.713,2500.0
2009-12-29 14:00:00,37.17,37.17,37.11,37.13,3600.0,29.713,29.713,29.6651,29.6811,3600.0
2009-12-29 14:10:00,37.12,37.14,37.09,37.1,2600.0,29.6731,29.6891,29.6491,29.6571,2600.0
2009-12-29 14:20:00,37.1,37.1,37.05,37.06,3000.0,29.6571,29.6571,29.6171,29.6251,3000.0
2009-12-29 14:30:00,37.06,37.06,37.03,37.05,5300.0,29.6251,29.6251,29.6011,29.6171,5300.0
2009-12-29 14:40:00,37.03,37.1,37.03,37.1,6000.0,29.6011,29.6571,29.6011,29.6571,6000.0
2009-12-29 14:50:00,37.1,37.11,37.08,37.1,11100.0,29.6571,29.6651,29.6411,29.6571,11100.0
2009-12-29 15:00:00,37.11,37.17,37.1,37.15,11200.0,29.6651,29.713,29.6571,29.6971,11200.0
2009-12-29 15:10:00,37.14,37.2,37.14,37.2,3800.0,29.6891,29.737,29.6891,29.737,3800.0
2009-12-29 15:20:00,37.2,37.2,37.14,37.17,8700.0,29.737,29.737,29.6891,29.713,8700.0
2009-12-29 15:30:00,37.15,37.18,37.14,37.18,11200.0,29.6971,29.721,29.6891,29.721,11200.0
2009-12-29 15:40:00,37.18,37.2,37.15,37.19,13500.0,29.721,29.737,29.6971,29.729,13500.0
2009-12-29 15:50:00,37.18,37.22,37.16,37.19,20300.0,29.721,29.753,29.7051,29.729,20300.0
2009-12-30 09:30:00,36.9,37.16,36.89,37.16,4200.0,29.4972,29.7051,29.4892,29.7051,4200.0
2009-12-30 09:40:00,37.16,37.36,37.14,37.34,7800.0,29.7051,29.8649,29.6891,29.8489,7800.0
2009-12-30 09:50:00,37.32,37.33,37.27,37.3,1200.0,29.833,29.8409,29.793,29.817,1200.0
2009-12-30 10:00:00,37.33,37.33,37.25,37.27,2700.0,29.8409,29.8409,29.777,29.793,2700.0
2009-12-30 10:10:00,37.24,37.27,37.18,37.19,4400.0,29.769,29.793,29.721,29.729,4400.0
2009-12-30 10:20:00,37.2,37.22,37.17,37.22,2200.0,29.737,29.753,29.713,29.753,2200.0
2009-12-30 10:30:00,37.21,37.21,37.11,37.13,5300.0,29.745,29.745,29.6651,29.6811,5300.0
2009-12-30 10:40:00,37.13,37.13,37.07,37.09,3900.0,29.6811,29.6811,29.6331,29.6491,3900.0
2009-12-30 10:50:00,37.09,37.16,37.06,37.15,7200.0,29.6491,29.7051,29.6251,29.6971,7200.0
2009-12-30 11:00:00,37.14,37.17,37.13,37.16,3800.0,29.6891,29.713,29.6811,29.7051,3800.0
2009-12-30 11:10:00,37.16,37.16,37.13,37.15,3600.0,29.7051,29.7051,29.6811,29.6971,3600.0
2009-12-30 11:20:00,37.15,37.18,37.14,37.15,4000.0,29.6971,29.721,29.6891,29.6971,4000.0
2009-12-30 11:30:00,37.15,37.19,37.15,37.18,2400.0,29.6971,29.729,29.6971,29.721,2400.0
2009-12-30 11:40:00,37.18,37.24,37.18,37.23,3000.0,29.721,29.769,29.721,29.761,3000.0
2009-12-30 11:50:00,37.26,37.42,37.26,37.41,10000.0,29.785,29.9129,29.785,29.9049,10000.0
2009-12-30 12:00:00,37.43,37.45,37.4,37.42,5600.0,29.9209,29.9369,29.8969,29.9129,5600.0
2009-12-30 12:10:00,37.42,37.42,37.33,37.33,3900.0,29.9129,29.9129,29.8409,29.8409,3900.0
2009-12-30 12:20:00,37.31,37.35,37.31,37.35,3300.0,29.825,29.8569,29.825,29.8569,3300.0
2009-12-30 12:30:00,37.34,37.34,37.24,37.27,2700.0,29.8489,29.8489,29.769,29.793,2700.0
2009-12-30 12:40:00,37.25,37.25,37.19,37.22,2900.0,29.777,29.777,29.729,29.753,2900.0
2009-12-30 12:50:00,37.21,37.21,37.18,37.18,3400.0,29.745,29.745,29.721,29.721,3400.0
2009-12-30 13:00:00,37.2,37.26,37.19,37.25,2600.0,29.737,29.785,29.729,29.777,2600.0
2009-12-30 13:10:00,37.21,37.21,37.16,37.16,2800.0,29.745,29.745,29.7051,29.7051,2800.0
2009-12-30 13:20:00,37.17,37.17,37.13,37.13,2800.0,29.713,29.713,29.6811,29.6811,2800.0
2009-12-30 13:30:00,37.15,37.16,37.09,37.09,2100.0,29.6971,29.7051,29.6491,29.6491,2100.0
2009-12-30 13:40:00,37.09,37.14,37.09,37.13,1600.0,29.6491,29.6891,29.6491,29.6811,1600.0
2009-12-30 13:50:00,37.12,37.14,37.07,37.08,1300.0,29.6731,29.6891,29.6331,29.6411,1300.0
2009-12-30 14:00:00,37.06,37.1,37.06,37.09,3300.0,29.6251,29.6571,29.6251,29.6491,3300.0
2009-12-30 14:10:00,37.09,37.09,37.04,37.04,3100.0,29.6491,29.6491,29.6091,29.6091,3100.0
2009-12-30 14:20:00,37.01,37.06,36.99,36.99,4000.0,29.5851,29.6251,29.5692,29.5692,4000.0
2009-12-30 14:30:00,36.99,37.0,36.96,36.96,7800.0,29.5692,29.5771,29.5452,29.5452,7800.0
2009-12-30 14:40:00,36.96,36.97,36.94,36.97,6900.0,29.5452,29.5532,29.5292,29.5532,6900.0
2009-12-30 14:50:00,36.99,37.0,36.96,36.97,4200.0,29.5692,29.5771,29.5452,29.5532,4200.0
2009-12-30 15:00:00,36.98,36.99,36.9,36.98,8300.0,29.5612,29.5692,29.4972,29.5612,8300.0
2009-12-30 15:10:00,36.96,37.02,36.96,36.99,3400.0,29.5452,29.5931,29.5452,29.5692,3400.0
2009-12-30 15:20:00,36.99,37.0,36.94,36.94,6400.0,29.5692,29.5771,29.5292,29.5292,6400.0
2009-12-30 15:30:00,36.94,36.97,36.94,36.95,9200.0,29.5292,29.5532,29.5292,29.5372,9200.0
2009-12-30 15:40:00,36.96,37.01,36.92,37.01,10300.0,29.5452,29.5851,29.5132,29.5851,10300.0
2009-12-30 15:50:00,37.03,37.06,37.02,37.04,6600.0,29.6011,29.6251,29.5931,29.6091,6600.0
2009-12-31 09:30:00,37.06,37.17,36.97,37.02,2800.0,29.6251,29.713,29.5532,29.5931,2800.0
2009-12-31 09:40:00,36.97,37.02,36.91,36.97,7700.0,29.5532,29.5931,29.5052,29.5532,7700.0
2009-12-31 09:50:00,36.97,37.18,36.97,37.15,2400.0,29.5532,29.721,29.5532,29.6971,2400.0
2009-12-31 10:00:00,37.16,37.17,37.03,37.03,6600.0,29.7051,29.713,29.6011,29.6011,6600.0
2009-12-31 10:10:00,37.05,37.11,37.04,37.07,4300.0,29.6171,29.6651,29.6091,29.6331,4300.0
2009-12-31 10:20:00,37.03,37.07,37.0,37.01,4900.0,29.6011,29.6331,29.5771,29.5851,4900.0
2009-12-31 10:30:00,36.98,37.0,36.91,36.97,10400.0,29.5612,29.5771,29.5052,29.5532,10400.0
2009-12-31 10:40:00,36.95,36.99,36.93,36.96,2300.0,29.5372,29.5692,29.5212,29.5452,2300.0
2009-12-31 10:50:00,36.95,36.97,36.93,36.96,3300.0,29.5372,29.5532,29.5212,29.5452,3300.0
2009-12-31 11:00:00,36.94,36.95,36.84,36.84,4000.0,29.5292,29.5372,29.4492,29.4492,4000.0
2009-12-31 11:10:00,36.84,36.87,36.73,36.73,7500.0,29.4492,29.4732,29.3613,29.3613,7500.0
2009-12-31 11:20:00,36.73,36.77,36.73,36.73,5900.0,29.3613,29.3933,29.3613,29.3613,5900.0
2009-12-31 11:30:00,36.75,36.76,36.72,36.76,4400.0,29.3773,29.3853,29.3533,29.3853,4400.0
2009-12-31 11:40:00,36.76,36.79,36.73,36.73,12300.0,29.3853,29.4093,29.3613,29.3613,12300.0
2009-12-31 11:50:00,36.73,36.73,36.64,36.64,5000.0,29.3613,29.3613,29.2894,29.2894,5000.0
2009-12-31 12:00:00,36.63,36.65,36.59,36.59,10300.0,29.2814,29.2974,29.2494,29.2494,10300.0
2009-12-31 12:10:00,36.6,36.66,36.57,36.65,17800.0,29.2574,29.3054,29.2334,29.2974,17800.0
2009-12-31 12:20:00,36.67,36.68,36.63,36.63,3500.0,29.3134,29.3213,29.2814,29.2814,3500.0
2009-12-31 12:30:00,36.62,36.65,36.62,36.64,3500.0,29.2734,29.2974,29.2734,29.2894,3500.0
2009-12-31 12:40:00,36.64,36.68,36.63,36.68,2800.0,29.2894,29.3213,29.2814,29.3213,2800.0
2009-12-31 12:50:00,36.67,36.74,36.66,36.72,3800.0,29.3134,29.3693,29.3054,29.3533,3800.0
2009-12-31 13:00:00,36.72,36.76,36.7,36.74,4200.0,29.3533,29.3853,29.3373,29.3693,4200.0
2009-12-31 13:10:00,36.74,36.74,36.72,36.72,2000.0,29.3693,29.3693,29.3533,29.3533,2000.0
2009-12-31 13:20:00,36.72,36.8,36.71,36.8,3500.0,29.3533,29.4173,29.3453,29.4173,3500.0
2009-12-31 13:30:00,36.8,36.88,36.8,36.88,5600.0,29.4173,29.4812,29.4173,29.4812,5600.0
2009-12-31 13:40:00,36.88,36.88,36.84,36.84,2300.0,29.4812,29.4812,29.4492,29.4492,2300.0
2009-12-31 13:50:00,36.87,36.87,36.85,36.86,1600.0,29.4732,29.4732,29.4572,29.4652,1600.0
2009-12-31 14:00:00,36.86,36.86,36.85,36.85,2700.0,29.4652,29.4652,29.4572,29.4572,2700.0
2009-12-31 14:10:00,36.86,36.86,36.85,36.86,2000.0,29.4652,29.4652,29.4572,29.4652,2000.0
2009-12-31 14:20:00,36.86,36.89,36.85,36.89,3800.0,29.4652,29.4892,29.4572,29.4892,3800.0
2009-12-31 14:30:00,36.88,36.88,36.78,36.8,6500.0,29.4812,29.4812,29.4013,29.4173,6500.0
2009-12-31 14:40:00,36.8,36.82,36.79,36.8,2600.0,29.4173,29.4333,29.4093,29.4173,2600.0
2009-12-31 14:50:00,36.81,36.82,36.78,36.81,4700.0,29.4253,29.4333,29.4013,29.4253,4700.0
2009-12-31 15:00:00,36.81,36.84,36.8,36.83,5900.0,29.4253,29.4492,29.4173,29.4413,5900.0
2009-12-31 15:10:00,36.83,36.86,36.83,36.85,4200.0,29.4413,29.4652,29.4413,29.4572,4200.0
2009-12-31 15:20:00,36.85,36.85,36.8,36.84,5500.0,29.4572,29.4572,29.4173,29.4492,5500.0
2009-12-31 15:30:00,36.83,36.83,36.69,36.72,9000.0,29.4413,29.4413,29.3293,29.3533,9000.0
2009-12-31 15:40:00,36.72,36.72,36.47,36.54,22400.0,29.3533,29.3533,29.1535,29.2094,22400.0
2009-12-31 15:50:00,36.53,36.56,36.37,36.38,37700.0,29.2014,29.2254,29.0735,29.0815,37700.0
2010-01-04 09:30:00,36.91,37.54,36.9,37.3,25800.0,29.5052,30.0088,29.4972,29.817,25800.0
2010-01-04 09:40:00,37.31,37.42,37.17,37.4,20700.0,29.825,29.9129,29.713,29.8969,20700.0
2010-01-04 09:50:00,37.39,37.56,37.33,37.56,11100.0,29.8889,30.0248,29.8409,30.0248,11100.0
2010-01-04 10:00:00,37.57,37.92,37.5,37.91,45400.0,30.0328,30.3126,29.9768,30.3046,45400.0
2010-01-04 10:10:00,37.91,38.0,37.87,37.91,32200.0,30.3046,30.3765,30.2726,30.3046,32200.0
2010-01-04 10:20:00,37.91,38.11,37.89,38.08,26500.0,30.3046,30.4645,30.2886,30.4405,26500.0
2010-01-04 10:30:00,38.12,38.16,38.05,38.14,17200.0,30.4725,30.5044,30.4165,30.4884,17200.0
2010-01-04 10:40:00,38.13,38.2,38.1,38.14,18600.0,30.4805,30.5364,30.4565,30.4884,18600.0
2010-01-04 10:50:00,38.11,38.13,38.07,38.12,13800.0,30.4645,30.4805,30.4325,30.4725,13800.0
2010-01-04 11:00:00,38.11,38.13,38.03,38.06,26900.0,30.4645,30.4805,30.4005,30.4245,26900.0
2010-01-04 11:10:00,38.03,38.07,37.96,37.97,17800.0,30.4005,30.4325,30.3446,30.3526,17800.0
2010-01-04 11:20:00,38.0,38.07,37.96,37.98,16300.0,30.3765,30.4325,30.3446,30.3605,16300.0
2010-01-04 11:30:00,38.0,38.04,37.93,38.04,10400.0,30.3765,30.4085,30.3206,30.4085,10400.0
2010-01-04 11:40:00,38.03,38.15,38.02,38.1,17400.0,30.4005,30.4964,30.3925,30.4565,17400.0
2010-01-04 11:50:00,38.09,38.1,38.05,38.05,11700.0,30.4485,30.4565,30.4165,30.4165,11700.0
2010-01-04 12:00:00,38.06,38.09,38.04,38.04,9200.0,30.4245,30.4485,30.4085,30.4085,9200.0
2010-01-04 12:10:00,38.05,38.05,37.99,37.99,10900.0,30.4165,30.4165,30.3685,30.3685,10900.0
2010-01-04 12:20:00,38.0,38.07,38.0,38.07,7200.0,30.3765,30.4325,30.3765,30.4325,7200.0
2010-01-04 12:30:00,38.07,38.12,38.03,38.06,17100.0,30.4325,30.4725,30.4005,30.4245,17100.0
2010-01-04 12:40:00,38.05,38.15,38.05,38.1,6300.0,30.4165,30.4964,30.4165,30.4565,6300.0
2010-01-04 12:50:00,38.11,38.13,38.07,38.12,8100.0,30.4645,30.4805,30.4325,30.4725,8100.0
2010-01-04 13:00:00,38.13,38.15,38.09,38.15,10800.0,30.4805,30.4964,30.4485,30.4964,10800.0
2010-01-04 13:10:00,38.13,38.22,38.13,38.21,11700.0,30.4805,30.5524,30.4805,30.5444,11700.0
2010-01-04 13:20:00,38.22,38.24,38.17,38.21,11500.0,30.5524,30.5684,30.5124,30.5444,11500.0
2010-01-04 13:30:00,38.18,38.18,38.02,38.04,25300.0,30.5204,30.5204,30.3925,30.4085,25300.0
2010-01-04 13:40:00,38.04,38.05,37.95,37.96,7200.0,30.4085,30.4165,30.3366,30.3446,7200.0
2010-01-04 13:50:00,37.96,37.97,37.88,37.92,10400.0,30.3446,30.3526,30.2806,30.3126,10400.0
2010-01-04 14:00:00,37.91,37.93,37.86,37.93,6800.0,30.3046,30.3206,30.2646,30.3206,6800.0
2010-01-04 14:10:00,37.93,38.0,37.93,37.98,11600.0,30.3206,30.3765,30.3206,30.3605,11600.0
2010-01-04 14:20:00,37.98,38.02,37.98,38.0,5800.0,30.3605,30.3925,30.3605,30.3765,5800.0
2010-01-04 14:30:00,38.02,38.02,37.98,38.0,7800.0,30.3925,30.3925,30.3605,30.3765,7800.0
2010-01-04 14:40:00,37.99,38.03,37.97,37.99,9800.0,30.3685,30.4005,30.3526,30.3685,9800.0
2010-01-04 14:50:00,37.99,38.03,37.96,37.99,17300.0,30.3685,30.4005,30.3446,30.3685,17300.0
2010-01-04 15:00:00,37.98,38.03,37.98,38.0,16900.0,30.3605,30.4005,30.3605,30.3765,16900.0
2010-01-04 15:10:00,37.99,38.01,37.97,38.01,13300.0,30.3685,30.3845,30.3526,30.3845,13300.0
2010-01-04 15:20:00,38.0,38.04,37.98,38.02,16000.0,30.3765,30.4085,30.3605,30.3925,16000.0
2010-01-04 15:30:00,38.02,38.06,37.93,37.97,55300.0,30.3925,30.4245,30.3206,30.3526,55300.0
2010-01-04 15:40:00,37.98,38.06,37.95,38.04,23300.0,30.3605,30.4245,30.3366,30.4085,23300.0
2010-01-04 15:50:00,38.04,38.15,38.03,38.15,48700.0,30.4085,30.4964,30.4005,30.4964,48700.0
2010-01-05 09:30:00,38.7,38.7,38.07,38.09,15300.0,30.9361,30.9361,30.4325,30.4485,15300.0
2010-01-05 09:40:00,38.1,38.14,38.0,38.01,9500.0,30.4565,30.4884,30.3765,30.3845,9500.0
2010-01-05 09:50:00,38.02,38.06,37.91,37.91,4100.0,30.3925,30.4245,30.3046,30.3046,4100.0
2010-01-05 10:00:00,37.9,38.03,37.85,37.99,7700.0,30.2966,30.4005,30.2566,30.3685,7700.0
2010-01-05 10:10:00,37.98,38.07,37.95,38.04,2700.0,30.3605,30.4325,30.3366,30.4085,2700.0
2010-01-05 10:20:00,38.06,38.14,38.04,38.04,9000.0,30.4245,30.4884,30.4085,30.4085,9000.0
2010-01-05 10:30:00,38.04,38.12,38.02,38.09,9600.0,30.4085,30.4725,30.3925,30.4485,9600.0
2010-01-05 10:40:00,38.1,38.14,38.07,38.07,5300.0,30.4565,30.4884,30.4325,30.4325,5300.0
2010-01-05 10:50:00,38.08,38.08,38.05,38.07,3300.0,30.4405,30.4405,30.4165,30.4325,3300.0
2010-01-05 11:00:00,38.06,38.08,38.04,38.06,4600.0,30.4245,30.4405,30.4085,30.4245,4600.0
2010-01-05 11:10:00,38.07,38.07,37.96,37.99,10600.0,30.4325,30.4325,30.3446,30.3685,10600.0
2010-01-05 11:20:00,37.99,38.0,37.92,37.95,10900.0,30.3685,30.3765,30.3126,30.3366,10900.0
2010-01-05 11:30:00,37.96,37.96,37.82,37.84,14500.0,30.3446,30.3446,30.2326,30.2486,14500.0
2010-01-05 11:40:00,37.82,37.84,37.81,37.81,6900.0,30.2326,30.2486,30.2246,30.2246,6900.0
2010-01-05 11:50:00,37.81,37.89,37.81,37.84,6100.0,30.2246,30.2886,30.2246,30.2486,6100.0
2010-01-05 12:00:00,37.84,37.96,37.83,37.96,7000.0,30.2486,30.3446,30.2406,30.3446,7000.0
2010-01-05 12:10:00,37.97,38.01,37.97,38.01,3200.0,30.3526,30.3845,30.3526,30.3845,3200.0
2010-01-05 12:20:00,38.0,38.01,37.96,37.98,6400.0,30.3765,30.3845,30.3446,30.3605,6400.0
2010-01-05 12:30:00,37.97,38.01,37.97,38.01,2600.0,30.3526,30.3845,30.3526,30.3845,2600.0
2010-01-05 12:40:00,37.99,38.0,37.91,37.93,9500.0,30.3685,30.3765,30.3046,30.3206,9500.0
2010-01-05 12:50:00,37.91,37.92,37.81,37.81,13700.0,30.3046,30.3126,30.2246,30.2246,13700.0
2010-01-05 13:00:00,37.8,37.82,37.77,37.78,7900.0,30.2167,30.2326,30.1927,30.2007,7900.0
2010-01-05 13:10:00,37.78,37.78,37.74,37.75,8200.0,30.2007,30.2007,30.1687,30.1767,8200.0
2010-01-05 13:20:00,37.75,37.76,37.65,37.7,8300.0,30.1767,30.1847,30.0967,30.1367,8300.0
2010-01-05 13:30:00,37.71,37.71,37.65,37.65,9100.0,30.1447,30.1447,30.0967,30.0967,9100.0
2010-01-05 13:40:00,37.66,37.69,37.65,37.66,7100.0,30.1047,30.1287,30.0967,30.1047,7100.0
2010-01-05 13:50:00,37.65,37.66,37.6,37.62,3300.0,30.0967,30.1047,30.0568,30.0728,3300.0
2010-01-05 14:00:00,37.62,37.68,37.62,37.66,8100.0,30.0728,30.1207,30.0728,30.1047,8100.0
2010-01-05 14:10:00,37.66,37.71,37.66,37.66,6500.0,30.1047,30.1447,30.1047,30.1047,6500.0
2010-01-05 14:20:00,37.66,37.75,37.65,37.74,6100.0,30.1047,30.1767,30.0967,30.1687,6100.0
2010-01-05 14:30:00,37.73,37.81,37.73,37.77,7200.0,30.1607,30.2246,30.1607,30.1927,7200.0
2010-01-05 14:40:00,37.78,37.8,37.73,37.79,6400.0,30.2007,30.2167,30.1607,30.2087,6400.0
2010-01-05 14:50:00,37.8,37.8,37.69,37.72,10000.0,30.2167,30.2167,30.1287,30.1527,10000.0
2010-01-05 15:00:00,37.72,37.76,37.71,37.72,18700.0,30.1527,30.1847,30.1447,30.1527,18700.0
2010-01-05 15:10:00,37.72,37.77,37.72,37.77,6100.0,30.1527,30.1927,30.1527,30.1927,6100.0
2010-01-05 15:20:00,37.79,37.84,37.78,37.84,6400.0,30.2087,30.2486,30.2007,30.2486,6400.0
2010-01-05 15:30:00,37.84,37.9,37.83,37.89,11300.0,30.2486,30.2966,30.2406,30.2886,11300.0
2010-01-05 15:40:00,37.89,38.0,37.89,37.96,42700.0,30.2886,30.3765,30.2886,30.3446,42700.0
2010-01-05 15:50:00,37.97,38.03,37.93,37.98,46800.0,30.3526,30.4005,30.3206,30.3605,46800.0
2010-01-06 09:30:00,37.96,38.35,37.89,38.32,19400.0,30.3446,30.6563,30.2886,30.6323,19400.0
2010-01-06 09:40:00,38.29,38.33,38.15,38.25,23900.0,30.6084,30.6403,30.4964,30.5764,23900.0
2010-01-06 09:50:00,38.28,38.36,38.23,38.29,20000.0,30.6004,30.6643,30.5604,30.6084,20000.0
2010-01-06 10:00:00,38.29,38.41,38.23,38.36,14000.0,30.6084,30.7043,30.5604,30.6643,14000.0
2010-01-06 10:10:00,38.36,38.48,38.36,38.44,10700.0,30.6643,30.7602,30.6643,30.7283,10700.0
2010-01-06 10:20:00,38.45,38.45,38.31,38.36,12100.0,30.7363,30.7363,30.6243,30.6643,12100.0
2010-01-06 10:30:00,38.31,38.41,38.27,38.33,64700.0,30.6243,30.7043,30.5924,30.6403,64700.0
2010-01-06 10:40:00,38.34,38.4,38.31,38.37,12900.0,30.6483,30.6963,30.6243,30.6723,12900.0
2010-01-06 10:50:00,38.37,38.42,38.3,38.42,8400.0,30.6723,30.7123,30.6163,30.7123,8400.0
2010-01-06 11:00:00,38.37,38.38,38.17,38.21,58100.0,30.6723,30.6803,30.5124,30.5444,58100.0
2010-01-06 11:10:00,38.21,38.28,38.12,38.28,12500.0,30.5444,30.6004,30.4725,30.6004,12500.0
2010-01-06 11:20:00,38.28,38.33,38.19,38.19,9700.0,30.6004,30.6403,30.5284,30.5284,9700.0
2010-01-06 11:30:00,38.16,38.26,38.15,38.21,6800.0,30.5044,30.5844,30.4964,30.5444,6800.0
2010-01-06 11:40:00,38.21,38.28,38.21,38.26,7600.0,30.5444,30.6004,30.5444,30.5844,7600.0
2010-01-06 11:50:00,38.26,38.28,38.16,38.16,10500.0,30.5844,30.6004,30.5044,30.5044,10500.0
2010-01-06 12:00:00,38.16,38.17,38.09,38.09,8500.0,30.5044,30.5124,30.4485,30.4485,8500.0
2010-01-06 12:10:00,38.1,38.12,37.97,38.01,15600.0,30.4565,30.4725,30.3526,30.3845,15600.0
2010-01-06 12:20:00,38.0,38.08,37.97,38.0,15800.0,30.3765,30.4405,30.3526,30.3765,15800.0
2010-01-06 12:30:00,38.0,38.02,37.89,37.9,25600.0,30.3765,30.3925,30.2886,30.2966,25600.0
2010-01-06 12:40:00,37.91,37.98,37.89,37.98,13800.0,30.3046,30.3605,30.2886,30.3605,13800.0
2010-01-06 12:50:00,37.98,38.04,37.94,38.04,42100.0,30.3605,30.4085,30.3286,30.4085,42100.0
2010-01-06 13:00:00,38.03,38.06,38.0,38.0,20300.0,30.4005,30.4245,30.3765,30.3765,20300.0
2010-01-06 13:10:00,38.0,38.06,37.97,38.05,15100.0,30.3765,30.4245,30.3526,30.4165,15100.0
2010-01-06 13:20:00,38.05,38.09,38.03,38.07,8100.0,30.4165,30.4485,30.4005,30.4325,8100.0
2010-01-06 13:30:00,38.09,38.09,38.03,38.03,10100.0,30.4485,30.4485,30.4005,30.4005,10100.0
2010-01-06 13:40:00,38.03,38.07,38.01,38.04,6300.0,30.4005,30.4325,30.3845,30.4085,6300.0
2010-01-06 13:50:00,38.04,38.04,37.96,38.0,13400.0,30.4085,30.4085,30.3446,30.3765,13400.0
2010-01-06 14:00:00,37.99,38.13,37.99,38.11,16100.0,30.3685,30.4805,30.3685,30.4645,16100.0
2010-01-06 14:10:00,38.12,38.12,38.03,38.03,16900.0,30.4725,30.4725,30.4005,30.4005,16900.0
2010-01-06 14:20:00,38.04,38.09,38.03,38.06,7800.0,30.4085,30.4485,30.4005,30.4245,7800.0
2010-01-06 14:30:00,38.08,38.21,38.06,38.17,26200.0,30.4405,30.5444,30.4245,30.5124,26200.0
2010-01-06 14:40:00,38.15,38.25,38.14,38.17,9100.0,30.4964,30.5764,30.4884,30.5124,9100.0
2010-01-06 14:50:00,38.2,38.26,38.19,38.25,6600.0,30.5364,30.5844,30.5284,30.5764,6600.0
2010-01-06 15:00:00,38.25,38.25,38.15,38.17,11800.0,30.5764,30.5764,30.4964,30.5124,11800.0
2010-01-06 15:10:00,38.16,38.17,38.1,38.1,12700.0,30.5044,30.5124,30.4565,30.4565,12700.0
2010-01-06 15:20:00,38.1,38.14,38.09,38.13,16000.0,30.4565,30.4884,30.4485,30.4805,16000.0
2010-01-06 15:30:00,38.11,38.14,38.07,38.11,17300.0,30.4645,30.4884,30.4325,30.4645,17300.0
2010-01-06 15:40:00,38.09,38.13,37.97,37.99,24500.0,30.4485,30.4805,30.3526,30.3685,24500.0
2010-01-06 15:50:00,38.01,38.15,37.97,38.1,38400.0,30.3845,30.4964,30.3526,30.4565,38400.0
2010-01-07 09:30:00,38.03,38.03,37.9,37.92,6300.0,30.4005,30.4005,30.2966,30.3126,6300.0
2010-01-07 09:40:00,37.96,38.03,37.91,37.98,24500.0,30.3446,30.4005,30.3046,30.3605,24500.0
2010-01-07 09:50:00,37.97,38.01,37.9,37.9,14600.0,30.3526,30.3845,30.2966,30.2966,14600.0
2010-01-07 10:00:00,37.89,37.95,37.86,37.92,9900.0,30.2886,30.3366,30.2646,30.3126,9900.0
2010-01-07 10:10:00,37.96,37.99,37.91,37.91,19300.0,30.3446,30.3685,30.3046,30.3046,19300.0
2010-01-07 10:20:00,37.92,38.06,37.91,38.01,34100.0,30.3126,30.4245,30.3046,30.3845,34100.0
2010-01-07 10:30:00,38.04,38.09,37.97,37.99,9300.0,30.4085,30.4485,30.3526,30.3685,9300.0
2010-01-07 10:40:00,37.96,38.17,37.93,38.09,19100.0,30.3446,30.5124,30.3206,30.4485,19100.0
2010-01-07 10:50:00,38.09,38.11,37.96,37.99,9700.0,30.4485,30.4645,30.3446,30.3685,9700.0
2010-01-07 11:00:00,37.99,38.01,37.97,37.99,7900.0,30.3685,30.3845,30.3526,30.3685,7900.0
2010-01-07 11:10:00,37.98,38.03,37.92,37.95,15200.0,30.3605,30.4005,30.3126,30.3366,15200.0
2010-01-07 11:20:00,37.94,37.98,37.93,37.94,4400.0,30.3286,30.3605,30.3206,30.3286,4400.0
2010-01-07 11:30:00,37.95,37.98,37.92,37.92,4700.0,30.3366,30.3605,30.3126,30.3126,4700.0
2010-01-07 11:40:00,37.91,37.93,37.86,37.92,4500.0,30.3046,30.3206,30.2646,30.3126,4500.0
2010-01-07 11:50:00,37.91,37.92,37.87,37.9,8800.0,30.3046,30.3126,30.2726,30.2966,8800.0
2010-01-07 12:00:00,37.89,37.92,37.84,37.87,6100.0,30.2886,30.3126,30.2486,30.2726,6100.0
2010-01-07 12:10:00,37.87,38.02,37.87,38.01,9700.0,30.2726,30.3925,30.2726,30.3845,9700.0
2010-01-07 12:20:00,38.01,38.02,37.94,37.95,4900.0,30.3845,30.3925,30.3286,30.3366,4900.0
2010-01-07 12:30:00,37.96,38.03,37.94,37.98,3900.0,30.3446,30.4005,30.3286,30.3605,3900.0
2010-01-07 12:40:00,37.95,37.97,37.9,37.95,5200.0,30.3366,30.3526,30.2966,30.3366,5200.0
2010-01-07 12:50:00,37.98,37.98,37.9,37.92,9000.0,30.3605,30.3605,30.2966,30.3126,9000.0
2010-01-07 13:00:00,37.91,37.91,37.83,37.87,8400.0,30.3046,30.3046,30.2406,30.2726,8400.0
2010-01-07 13:10:00,37.83,37.88,37.83,37.88,4200.0,30.2406,30.2806,30.2406,30.2806,4200.0
2010-01-07 13:20:00,37.88,37.93,37.87,37.9,9400.0,30.2806,30.3206,30.2726,30.2966,9400.0
2010-01-07 13:30:00,37.94,37.94,37.89,37.9,6900.0,30.3286,30.3286,30.2886,30.2966,6900.0
2010-01-07 13:40:00,37.92,37.95,37.9,37.94,4200.0,30.3126,30.3366,30.2966,30.3286,4200.0
2010-01-07 13:50:00,37.95,37.98,37.91,37.95,7300.0,30.3366,30.3605,30.3046,30.3366,7300.0
2010-01-07 14:00:00,37.95,37.95,37.85,37.86,17500.0,30.3366,30.3366,30.2566,30.2646,17500.0
2010-01-07 14:10:00,37.86,37.86,37.83,37.83,5400.0,30.2646,30.2646,30.2406,30.2406,5400.0
2010-01-07 14:20:00,37.85,37.88,37.84,37.87,9300.0,30.2566,30.2806,30.2486,30.2726,9300.0
2010-01-07 14:30:00,37.87,37.94,37.85,37.87,22300.0,30.2726,30.3286,30.2566,30.2726,22300.0
2010-01-07 14:40:00,37.86,37.88,37.84,37.86,21600.0,30.2646,30.2806,30.2486,30.2646,21600.0
2010-01-07 14:50:00,37.86,37.87,37.84,37.86,13700.0,30.2646,30.2726,30.2486,30.2646,13700.0
2010-01-07 15:00:00,37.85,37.9,37.82,37.82,28400.0,30.2566,30.2966,30.2326,30.2326,28400.0
2010-01-07 15:10:00,37.82,37.9,37.82,37.84,22300.0,30.2326,30.2966,30.2326,30.2486,22300.0
2010-01-07 15:20:00,37.84,37.9,37.83,37.9,28400.0,30.2486,30.2966,30.2406,30.2966,28400.0
2010-01-07 15:30:00,37.91,37.95,37.88,37.89,14600.0,30.3046,30.3366,30.2806,30.2886,14600.0
2010-01-07 15:40:00,37.88,37.92,37.86,37.87,49200.0,30.2806,30.3126,30.2646,30.2726,49200.0
2010-01-07 15:50:00,37.88,37.92,37.8,37.84,81400.0,30.2806,30.3126,30.2167,30.2486,81400.0
2010-01-08 09:30:00,37.66,37.94,37.66,37.8,5600.0,30.1047,30.3286,30.1047,30.2167,5600.0
2010-01-08 09:40:00,37.74,37.84,37.7,37.83,45800.0,30.1687,30.2486,30.1367,30.2406,45800.0
2010-01-08 09:50:00,37.85,38.02,37.83,38.02,5200.0,30.2566,30.3925,30.2406,30.3925,5200.0
2010-01-08 10:00:00,38.01,38.01,37.85,37.87,8600.0,30.3845,30.3845,30.2566,30.2726,8600.0
2010-01-08 10:10:00,37.9,37.93,37.85,37.9,77800.0,30.2966,30.3206,30.2566,30.2966,77800.0
2010-01-08 10:20:00,37.9,38.02,37.88,38.02,22000.0,30.2966,30.3925,30.2806,30.3925,22000.0
2010-01-08 10:30:00,38.02,38.11,38.02,38.08,12500.0,30.3925,30.4645,30.3925,30.4405,12500.0
2010-01-08 10:40:00,38.06,38.09,37.92,37.92,6300.0,30.4245,30.4485,30.3126,30.3126,6300.0
2010-01-08 10:50:00,37.91,38.02,37.89,38.02,23100.0,30.3046,30.3925,30.2886,30.3925,23100.0
2010-01-08 11:00:00,38.02,38.14,38.02,38.12,19200.0,30.3925,30.4884,30.3925,30.4725,19200.0
2010-01-08 11:10:00,38.1,38.23,38.1,38.22,21100.0,30.4565,30.5604,30.4565,30.5524,21100.0
2010-01-08 11:20:00,38.21,38.24,38.16,38.19,11700.0,30.5444,30.5684,30.5044,30.5284,11700.0
2010-01-08 11:30:00,38.21,38.23,38.14,38.2,17900.0,30.5444,30.5604,30.4884,30.5364,17900.0
2010-01-08 11:40:00,38.2,38.27,38.13,38.21,16500.0,30.5364,30.5924,30.4805,30.5444,16500.0
2010-01-08 11:50:00,38.22,38.23,38.13,38.22,17200.0,30.5524,30.5604,30.4805,30.5524,17200.0
2010-01-08 12:00:00,38.2,38.26,38.19,38.26,9100.0,30.5364,30.5844,30.5284,30.5844,9100.0
2010-01-08 12:10:00,38.26,38.31,38.23,38.29,26400.0,30.5844,30.6243,30.5604,30.6084,26400.0
2010-01-08 12:20:00,38.28,38.36,38.26,38.35,14700.0,30.6004,30.6643,30.5844,30.6563,14700.0
2010-01-08 12:30:00,38.34,38.38,38.24,38.3,31400.0,30.6483,30.6803,30.5684,30.6163,31400.0
2010-01-08 12:40:00,38.3,38.31,38.24,38.26,4300.0,30.6163,30.6243,30.5684,30.5844,4300.0
2010-01-08 12:50:00,38.24,38.29,38.24,38.29,2400.0,30.5684,30.6084,30.5684,30.6084,2400.0
2010-01-08 13:00:00,38.31,38.38,38.3,38.35,2200.0,30.6243,30.6803,30.6163,30.6563,2200.0
2010-01-08 13:10:00,38.34,38.36,38.33,38.33,9600.0,30.6483,30.6643,30.6403,30.6403,9600.0
2010-01-08 13:20:00,38.32,38.4,38.31,38.37,9900.0,30.6323,30.6963,30.6243,30.6723,9900.0
2010-01-08 13:30:00,38.36,38.45,38.32,38.45,14700.0,30.6643,30.7363,30.6323,30.7363,14700.0
2010-01-08 13:40:00,38.46,38.5,38.44,38.47,9200.0,30.7442,30.7762,30.7283,30.7522,9200.0
2010-01-08 13:50:00,38.49,38.51,38.44,38.51,13900.0,30.7682,30.7842,30.7283,30.7842,13900.0
2010-01-08 14:00:00,38.49,38.56,38.49,38.56,11700.0,30.7682,30.8242,30.7682,30.8242,11700.0
2010-01-08 14:10:00,38.56,38.57,38.47,38.5,12300.0,30.8242,30.8322,30.7522,30.7762,12300.0
2010-01-08 14:20:00,38.5,38.55,38.43,38.5,24700.0,30.7762,30.8162,30.7203,30.7762,24700.0
2010-01-08 14:30:00,38.5,38.5,38.46,38.48,21200.0,30.7762,30.7762,30.7442,30.7602,21200.0
2010-01-08 14:40:00,38.47,38.5,38.44,38.48,9000.0,30.7522,30.7762,30.7283,30.7602,9000.0
2010-01-08 14:50:00,38.48,38.51,38.47,38.48,7800.0,30.7602,30.7842,30.7522,30.7602,7800.0
2010-01-08 15:00:00,38.48,38.49,38.46,38.46,20900.0,30.7602,30.7682,30.7442,30.7442,20900.0
2010-01-08 15:10:00,38.48,38.49,38.46,38.49,36100.0,30.7602,30.7682,30.7442,30.7682,36100.0
2010-01-08 15:20:00,38.49,38.49,38.47,38.48,9300.0,30.7682,30.7682,30.7522,30.7602,9300.0
2010-01-08 15:30:00,38.49,38.49,38.29,38.33,54800.0,30.7682,30.7682,30.6084,30.6403,54800.0
2010-01-08 15:40:00,38.33,38.34,38.25,38.33,40300.0,30.6403,30.6483,30.5764,30.6403,40300.0
2010-01-08 15:50:00,38.34,38.41,38.32,38.36,37300.0,30.6483,30.7043,30.6323,30.6643,37300.0
2010-01-11 09:30:00,38.64,38.79,38.56,38.57,9900.0,30.8881,31.008,30.8242,30.8322,9900.0
2010-01-11 09:40:00,38.55,38.55,38.34,38.42,7300.0,30.8162,30.8162,30.6483,30.7123,7300.0
2010-01-11 09:50:00,38.41,38.46,38.27,38.32,7300.0,30.7043,30.7442,30.5924,30.6323,7300.0
2010-01-11 10:00:00,38.31,38.36,38.03,38.05,21200.0,30.6243,30.6643,30.4005,30.4165,21200.0
2010-01-11 10:10:00,38.07,38.21,38.06,38.21,11800.0,30.4325,30.5444,30.4245,30.5444,11800.0
2010-01-11 10:20:00,38.22,38.31,38.2,38.25,24700.0,30.5524,30.6243,30.5364,30.5764,24700.0
2010-01-11 10:30:00,38.27,38.28,38.2,38.22,10400.0,30.5924,30.6004,30.5364,30.5524,10400.0
2010-01-11 10:40:00,38.23,38.3,38.2,38.24,12500.0,30.5604,30.6163,30.5364,30.5684,12500.0
2010-01-11 10:50:00,38.25,38.25,38.17,38.21,23200.0,30.5764,30.5764,30.5124,30.5444,23200.0
2010-01-11 11:00:00,38.22,38.26,38.17,38.19,27000.0,30.5524,30.5844,30.5124,30.5284,27000.0
2010-01-11 11:10:00,38.21,38.23,38.12,38.17,23900.0,30.5444,30.5604,30.4725,30.5124,23900.0
2010-01-11 11:20:00,38.19,38.27,38.19,38.23,213400.0,30.5284,30.5924,30.5284,30.5604,213400.0
2010-01-11 11:30:00,38.24,38.33,38.22,38.31,11800.0,30.5684,30.6403,30.5524,30.6243,11800.0
2010-01-11 11:40:00,38.33,38.33,38.23,38.24,18600.0,30.6403,30.6403,30.5604,30.5684,18600.0
2010-01-11 11:50:00,38.23,38.37,38.23,38.37,3400.0,30.5604,30.6723,30.5604,30.6723,3400.0
2010-01-11 12:00:00,38.37,38.4,38.27,38.29,8200.0,30.6723,30.6963,30.5924,30.6084,8200.0
2010-01-11 12:10:00,38.28,38.29,38.22,38.22,4400.0,30.6004,30.6084,30.5524,30.5524,4400.0
2010-01-11 12:20:00,38.2,38.2,38.15,38.2,3700.0,30.5364,30.5364,30.4964,30.5364,3700.0
2010-01-11 12:30:00,38.22,38.23,38.1,38.12,4800.0,30.5524,30.5604,30.4565,30.4725,4800.0
2010-01-11 12:40:00,38.09,38.11,37.94,37.95,8400.0,30.4485,30.4645,30.3286,30.3366,8400.0
2010-01-11 12:50:00,37.96,37.96,37.86,37.9,51200.0,30.3446,30.3446,30.2646,30.2966,51200.0
2010-01-11 13:00:00,37.91,37.98,37.88,37.96,19400.0,30.3046,30.3605,30.2806,30.3446,19400.0
2010-01-11 13:10:00,37.97,37.99,37.93,37.95,6600.0,30.3526,30.3685,30.3206,30.3366,6600.0
2010-01-11 13:20:00,37.96,37.98,37.92,37.95,8800.0,30.3446,30.3605,30.3126,30.3366,8800.0
2010-01-11 13:30:00,37.94,38.03,37.94,38.03,2900.0,30.3286,30.4005,30.3286,30.4005,2900.0
2010-01-11 13:40:00,38.02,38.07,38.02,38.06,4600.0,30.3925,30.4325,30.3925,30.4245,4600.0
2010-01-11 13:50:00,38.02,38.08,38.02,38.06,2500.0,30.3925,30.4405,30.3925,30.4245,2500.0
2010-01-11 14:00:00,38.05,38.08,38.01,38.02,5100.0,30.4165,30.4405,30.3845,30.3925,5100.0
2010-01-11 14:10:00,38.01,38.06,38.01,38.03,3300.0,30.3845,30.4245,30.3845,30.4005,3300.0
2010-01-11 14:20:00,38.03,38.09,38.03,38.05,5100.0,30.4005,30.4485,30.4005,30.4165,5100.0
2010-01-11 14:30:00,38.02,38.09,38.02,38.09,2900.0,30.3925,30.4485,30.3925,30.4485,2900.0
2010-01-11 14:40:00,38.08,38.12,38.08,38.1,3900.0,30.4405,30.4725,30.4405,30.4565,3900.0
2010-01-11 14:50:00,38.08,38.09,38.02,38.04,6300.0,30.4405,30.4485,30.3925,30.4085,6300.0
2010-01-11 15:00:00,38.05,38.15,38.04,38.1,9700.0,30.4165,30.4964,30.4085,30.4565,9700.0
2010-01-11 15:10:00,38.1,38.17,38.09,38.17,4400.0,30.4565,30.5124,30.4485,30.5124,4400.0
2010-01-11 15:20:00,38.19,38.23,38.18,38.21,8700.0,30.5284,30.5604,30.5204,30.5444,8700.0
2010-01-11 15:30:00,38.21,38.23,38.13,38.2,59700.0,30.5444,30.5604,30.4805,30.5364,59700.0
2010-01-11 15:40:00,38.23,38.27,38.2,38.24,36600.0,30.5604,30.5924,30.5364,30.5684,36600.0
2010-01-11 15:50:00,38.25,38.27,38.19,38.2,47700.0,30.5764,30.5924,30.5284,30.5364,47700.0
2010-01-12 09:30:00,37.89,37.95,37.77,37.8,6400.0,30.2886,30.3366,30.1927,30.2167,6400.0
2010-01-12 09:40:00,37.8,37.88,37.73,37.87,6900.0,30.2167,30.2806,30.1607,30.2726,6900.0
2010-01-12 09:50:00,37.9,38.04,37.88,37.98,5200.0,30.2966,30.4085,30.2806,30.3605,5200.0
2010-01-12 10:00:00,37.96,38.01,37.82,37.86,11400.0,30.3446,30.3845,30.2326,30.2646,11400.0
2010-01-12 10:10:00,37.84,37.9,37.76,37.83,10700.0,30.2486,30.2966,30.1847,30.2406,10700.0
2010-01-12 10:20:00,37.8,37.89,37.75,37.89,5600.0,30.2167,30.2886,30.1767,30.2886,5600.0
2010-01-12 10:30:00,37.89,37.9,37.84,37.86,10400.0,30.2886,30.2966,30.2486,30.2646,10400.0
2010-01-12 10:40:00,37.86,37.87,37.83,37.84,3100.0,30.2646,30.2726,30.2406,30.2486,3100.0
2010-01-12 10:50:00,37.83,37.85,37.73,37.73,4100.0,30.2406,30.2566,30.1607,30.1607,4100.0
2010-01-12 11:00:00,37.73,37.75,37.7,37.73,3100.0,30.1607,30.1767,30.1367,30.1607,3100.0
2010-01-12 11:10:00,37.72,37.73,37.66,37.72,1700.0,30.1527,30.1607,30.1047,30.1527,1700.0
2010-01-12 11:20:00,37.73,37.79,37.72,37.79,2500.0,30.1607,30.2087,30.1527,30.2087,2500.0
2010-01-12 11:30:00,37.79,37.86,37.77,37.77,7700.0,30.2087,30.2646,30.1927,30.1927,7700.0
2010-01-12 11:40:00,37.77,37.79,37.73,37.78,3000.0,30.1927,30.2087,30.1607,30.2007,3000.0
2010-01-12 11:50:00,37.74,37.77,37.71,37.76,3800.0,30.1687,30.1927,30.1447,30.1847,3800.0
2010-01-12 12:00:00,37.74,37.74,37.62,37.65,1400.0,30.1687,30.1687,30.0728,30.0967,1400.0
2010-01-12 12:10:00,37.66,37.69,37.64,37.64,1400.0,30.1047,30.1287,30.0888,30.0888,1400.0
2010-01-12 12:20:00,37.64,37.64,37.44,37.52,12200.0,30.0888,30.0888,29.9289,29.9928,12200.0
2010-01-12 12:30:00,37.52,37.56,37.4,37.52,6000.0,29.9928,30.0248,29.8969,29.9928,6000.0
2010-01-12 12:40:00,37.53,37.55,37.53,37.53,2300.0,30.0008,30.0168,30.0008,30.0008,2300.0
2010-01-12 12:50:00,37.51,37.51,37.42,37.47,5100.0,29.9848,29.9848,29.9129,29.9529,5100.0
2010-01-12 13:00:00,37.46,37.51,37.45,37.49,3100.0,29.9449,29.9848,29.9369,29.9688,3100.0
2010-01-12 13:10:00,37.48,37.54,37.47,37.52,5500.0,29.9609,30.0088,29.9529,29.9928,5500.0
2010-01-12 13:20:00,37.49,37.53,37.45,37.52,3400.0,29.9688,30.0008,29.9369,29.9928,3400.0
2010-01-12 13:30:00,37.53,37.59,37.53,37.59,1400.0,30.0008,30.0488,30.0008,30.0488,1400.0
2010-01-12 13:40:00,37.6,37.66,37.6,37.65,2700.0,30.0568,30.1047,30.0568,30.0967,2700.0
2010-01-12 13:50:00,37.65,37.71,37.62,37.7,7200.0,30.0967,30.1447,30.0728,30.1367,7200.0
2010-01-12 14:00:00,37.7,37.7,37.61,37.62,5700.0,30.1367,30.1367,30.0648,30.0728,5700.0
2010-01-12 14:10:00,37.62,37.62,37.51,37.54,9300.0,30.0728,30.0728,29.9848,30.0088,9300.0
2010-01-12 14:20:00,37.54,37.58,37.49,37.54,8400.0,30.0088,30.0408,29.9688,30.0088,8400.0
2010-01-12 14:30:00,37.54,37.59,37.54,37.56,7700.0,30.0088,30.0488,30.0088,30.0248,7700.0
2010-01-12 14:40:00,37.53,37.57,37.44,37.57,9000.0,30.0008,30.0328,29.9289,30.0328,9000.0
2010-01-12 14:50:00,37.6,37.78,37.6,37.76,6700.0,30.0568,30.2007,30.0568,30.1847,6700.0
2010-01-12 15:00:00,37.75,37.76,37.68,37.75,6800.0,30.1767,30.1847,30.1207,30.1767,6800.0
2010-01-12 15:10:00,37.75,37.77,37.68,37.71,6300.0,30.1767,30.1927,30.1207,30.1447,6300.0
2010-01-12 15:20:00,37.71,37.79,37.69,37.79,8500.0,30.1447,30.2087,30.1287,30.2087,8500.0
2010-01-12 15:30:00,37.79,37.79,37.62,37.63,15300.0,30.2087,30.2087,30.0728,30.0808,15300.0
2010-01-12 15:40:00,37.63,37.63,37.49,37.52,34800.0,30.0808,30.0808,29.9688,29.9928,34800.0
2010-01-12 15:50:00,37.53,37.75,37.53,37.7,52300.0,30.0008,30.1767,30.0008,30.1367,52300.0
2010-01-13 09:30:00,37.9,38.05,37.79,37.84,4100.0,30.2966,30.4165,30.2087,30.2486,4100.0
2010-01-13 09:40:00,37.81,37.93,37.78,37.86,10600.0,30.2246,30.3206,30.2007,30.2646,10600.0
2010-01-13 09:50:00,37.9,37.97,37.89,37.92,1900.0,30.2966,30.3526,30.2886,30.3126,1900.0
2010-01-13 10:00:00,37.92,37.92,37.77,37.81,5800.0,30.3126,30.3126,30.1927,30.2246,5800.0
2010-01-13 10:10:00,37.76,37.76,37.57,37.57,4800.0,30.1847,30.1847,30.0328,30.0328,4800.0
2010-01-13 10:20:00,37.57,37.61,37.54,37.56,6800.0,30.0328,30.0648,30.0088,30.0248,6800.0
2010-01-13 10:30:00,37.54,37.69,37.49,37.68,6200.0,30.0088,30.1287,29.9688,30.1207,6200.0
2010-01-13 10:40:00,37.66,37.76,37.66,37.71,7400.0,30.1047,30.1847,30.1047,30.1447,7400.0
2010-01-13 10:50:00,37.71,37.79,37.71,37.75,7200.0,30.1447,30.2087,30.1447,30.1767,7200.0
2010-01-13 11:00:00,37.75,37.77,37.65,37.65,5800.0,30.1767,30.1927,30.0967,30.0967,5800.0
2010-01-13 11:10:00,37.65,37.66,37.63,37.65,2800.0,30.0967,30.1047,30.0808,30.0967,2800.0
2010-01-13 11:20:00,37.65,37.84,37.65,37.8,12300.0,30.0967,30.2486,30.0967,30.2167,12300.0
2010-01-13 11:30:00,37.8,37.81,37.71,37.74,3700.0,30.2167,30.2246,30.1447,30.1687,3700.0
2010-01-13 11:40:00,37.72,37.72,37.67,37.71,6100.0,30.1527,30.1527,30.1127,30.1447,6100.0
2010-01-13 11:50:00,37.71,37.76,37.71,37.76,2600.0,30.1447,30.1847,30.1447,30.1847,2600.0
2010-01-13 12:00:00,37.76,37.88,37.75,37.85,17500.0,30.1847,30.2806,30.1767,30.2566,17500.0
2010-01-13 12:10:00,37.87,37.87,37.79,37.85,7000.0,30.2726,30.2726,30.2087,30.2566,7000.0
2010-01-13 12:20:00,37.86,37.96,37.85,37.94,24800.0,30.2646,30.3446,30.2566,30.3286,24800.0
2010-01-13 12:30:00,37.95,38.03,37.94,37.99,8100.0,30.3366,30.4005,30.3286,30.3685,8100.0
2010-01-13 12:40:00,37.98,38.02,37.95,38.0,3700.0,30.3605,30.3925,30.3366,30.3765,3700.0
2010-01-13 12:50:00,37.99,38.0,37.96,37.97,3100.0,30.3685,30.3765,30.3446,30.3526,3100.0
2010-01-13 13:00:00,37.95,37.95,37.87,37.92,1600.0,30.3366,30.3366,30.2726,30.3126,1600.0
2010-01-13 13:10:00,37.93,37.96,37.93,37.95,1300.0,30.3206,30.3446,30.3206,30.3366,1300.0
2010-01-13 13:20:00,37.94,37.98,37.93,37.98,1300.0,30.3286,30.3605,30.3206,30.3605,1300.0
2010-01-13 13:30:00,38.0,38.04,37.98,38.01,3200.0,30.3765,30.4085,30.3605,30.3845,3200.0
2010-01-13 13:40:00,38.01,38.05,37.99,38.01,8200.0,30.3845,30.4165,30.3685,30.3845,8200.0
2010-01-13 13:50:00,38.0,38.03,37.99,38.03,6200.0,30.3765,30.4005,30.3685,30.4005,6200.0
2010-01-13 14:00:00,38.02,38.04,37.9,37.94,12300.0,30.3925,30.4085,30.2966,30.3286,12300.0
2010-01-13 14:10:00,37.94,37.97,37.93,37.96,12800.0,30.3286,30.3526,30.3206,30.3446,12800.0
2010-01-13 14:20:00,37.97,37.99,37.94,37.98,2000.0,30.3526,30.3685,30.3286,30.3605,2000.0
2010-01-13 14:30:00,37.99,38.03,37.99,38.03,5100.0,30.3685,30.4005,30.3685,30.4005,5100.0
2010-01-13 14:40:00,38.02,38.08,37.99,38.08,5100.0,30.3925,30.4405,30.3685,30.4405,5100.0
2010-01-13 14:50:00,38.07,38.08,37.97,38.0,21300.0,30.4325,30.4405,30.3526,30.3765,21300.0
2010-01-13 15:00:00,38.0,38.01,37.97,38.0,12400.0,30.3765,30.3845,30.3526,30.3765,12400.0
2010-01-13 15:10:00,38.01,38.04,37.97,38.01,7400.0,30.3845,30.4085,30.3526,30.3845,7400.0
2010-01-13 15:20:00,38.0,38.06,37.98,38.02,12600.0,30.3765,30.4245,30.3605,30.3925,12600.0
2010-01-13 15:30:00,38.03,38.11,38.0,38.05,10100.0,30.4005,30.4645,30.3765,30.4165,10100.0
2010-01-13 15:40:00,38.05,38.06,37.99,38.03,19300.0,30.4165,30.4245,30.3685,30.4005,19300.0
2010-01-13 15:50:00,38.04,38.06,38.0,38.01,23200.0,30.4085,30.4245,30.3765,30.3845,23200.0
2010-01-14 09:30:00,38.01,38.29,37.97,38.18,13200.0,30.3845,30.6084,30.3526,30.5204,13200.0
2010-01-14 09:40:00,38.1,38.22,38.07,38.2,4000.0,30.4565,30.5524,30.4325,30.5364,4000.0
2010-01-14 09:50:00,38.19,38.2,37.99,38.03,4700.0,30.5284,30.5364,30.3685,30.4005,4700.0
2010-01-14 10:00:00,37.99,38.12,37.94,38.12,6800.0,30.3685,30.4725,30.3286,30.4725,6800.0
2010-01-14 10:10:00,38.11,38.17,38.1,38.1,2600.0,30.4645,30.5124,30.4565,30.4565,2600.0
2010-01-14 10:20:00,38.14,38.16,38.1,38.14,2400.0,30.4884,30.5044,30.4565,30.4884,2400.0
2010-01-14 10:30:00,38.12,38.14,38.06,38.1,5700.0,30.4725,30.4884,30.4245,30.4565,5700.0
2010-01-14 10:40:00,38.1,38.11,37.85,37.88,6900.0,30.4565,30.4645,30.2566,30.2806,6900.0
2010-01-14 10:50:00,37.89,37.9,37.71,37.71,7200.0,30.2886,30.2966,30.1447,30.1447,7200.0
2010-01-14 11:00:00,37.74,37.81,37.71,37.81,1200.0,30.1687,30.2246,30.1447,30.2246,1200.0
2010-01-14 11:10:00,37.85,37.88,37.83,37.88,3100.0,30.2566,30.2806,30.2406,30.2806,3100.0
2010-01-14 11:20:00,37.88,37.96,37.86,37.94,5800.0,30.2806,30.3446,30.2646,30.3286,5800.0
2010-01-14 11:30:00,37.92,38.0,37.92,37.94,5100.0,30.3126,30.3765,30.3126,30.3286,5100.0
2010-01-14 11:40:00,37.99,37.99,37.95,37.95,1700.0,30.3685,30.3685,30.3366,30.3366,1700.0
2010-01-14 11:50:00,37.94,37.94,37.87,37.87,1900.0,30.3286,30.3286,30.2726,30.2726,1900.0
2010-01-14 12:00:00,37.86,37.99,37.86,37.98,900.0,30.2646,30.3685,30.2646,30.3605,900.0
2010-01-14 12:10:00,37.99,38.01,37.96,37.96,3300.0,30.3685,30.3845,30.3446,30.3446,3300.0
2010-01-14 12:20:00,37.96,38.01,37.93,38.01,2300.0,30.3446,30.3845,30.3206,30.3845,2300.0
2010-01-14 12:30:00,37.99,38.03,37.94,37.94,6200.0,30.3685,30.4005,30.3286,30.3286,6200.0
2010-01-14 12:40:00,37.95,37.96,37.8,37.81,6900.0,30.3366,30.3446,30.2167,30.2246,6900.0
2010-01-14 12:50:00,37.79,37.81,37.76,37.79,3100.0,30.2087,30.2246,30.1847,30.2087,3100.0
2010-01-14 13:00:00,37.82,37.84,37.82,37.84,1000.0,30.2326,30.2486,30.2326,30.2486,1000.0
2010-01-14 13:10:00,37.83,37.85,37.79,37.8,3100.0,30.2406,30.2566,30.2087,30.2167,3100.0
2010-01-14 13:20:00,37.82,37.86,37.82,37.86,2100.0,30.2326,30.2646,30.2326,30.2646,2100.0
2010-01-14 13:30:00,37.89,37.96,37.88,37.96,1300.0,30.2886,30.3446,30.2806,30.3446,1300.0
2010-01-14 13:40:00,37.96,37.97,37.94,37.94,2800.0,30.3446,30.3526,30.3286,30.3286,2800.0
2010-01-14 13:50:00,37.96,37.96,37.93,37.93,4900.0,30.3446,30.3446,30.3206,30.3206,4900.0
2010-01-14 14:00:00,37.93,37.97,37.93,37.95,1300.0,30.3206,30.3526,30.3206,30.3366,1300.0
2010-01-14 14:10:00,37.97,38.0,37.84,37.85,6000.0,30.3526,30.3765,30.2486,30.2566,6000.0
2010-01-14 14:20:00,37.85,37.91,37.85,37.87,4700.0,30.2566,30.3046,30.2566,30.2726,4700.0
2010-01-14 14:30:00,37.87,37.91,37.85,37.9,2500.0,30.2726,30.3046,30.2566,30.2966,2500.0
2010-01-14 14:40:00,37.9,37.95,37.88,37.9,5900.0,30.2966,30.3366,30.2806,30.2966,5900.0
2010-01-14 14:50:00,37.88,37.92,37.86,37.91,5400.0,30.2806,30.3126,30.2646,30.3046,5400.0
2010-01-14 15:00:00,37.89,38.01,37.88,37.94,20100.0,30.2886,30.3845,30.2806,30.3286,20100.0
2010-01-14 15:10:00,37.94,37.96,37.87,37.87,9200.0,30.3286,30.3446,30.2726,30.2726,9200.0
2010-01-14 15:20:00,37.87,37.94,37.87,37.94,5300.0,30.2726,30.3286,30.2726,30.3286,5300.0
2010-01-14 15:30:00,37.93,37.94,37.87,37.89,7000.0,30.3206,30.3286,30.2726,30.2886,7000.0
2010-01-14 15:40:00,37.89,37.93,37.84,37.9,6500.0,30.2886,30.3206,30.2486,30.2966,6500.0
2010-01-14 15:50:00,37.9,37.93,37.86,37.9,12700.0,30.2966,30.3206,30.2646,30.2966,12700.0
2010-01-15 09:30:00,38.8,38.89,38.25,38.35,60000.0,31.016,31.088,30.5764,30.6563,60000.0
2010-01-15 09:40:00,38.34,38.45,38.27,38.33,38600.0,30.6483,30.7363,30.5924,30.6403,38600.0
2010-01-15 09:50:00,38.29,38.29,37.83,37.92,36700.0,30.6084,30.6084,30.2406,30.3126,36700.0
2010-01-15 10:00:00,37.94,37.94,37.68,37.71,17100.0,30.3286,30.3286,30.1207,30.1447,17100.0
2010-01-15 10:10:00,37.68,37.82,37.68,37.82,6300.0,30.1207,30.2326,30.1207,30.2326,6300.0
2010-01-15 10:20:00,37.83,37.85,37.64,37.72,7800.0,30.2406,30.2566,30.0888,30.1527,7800.0
2010-01-15 10:30:00,37.72,37.74,37.65,37.72,3800.0,30.1527,30.1687,30.0967,30.1527,3800.0
2010-01-15 10:40:00,37.72,37.81,37.69,37.81,8400.0,30.1527,30.2246,30.1287,30.2246,8400.0
2010-01-15 10:50:00,37.85,37.86,37.75,37.75,3200.0,30.2566,30.2646,30.1767,30.1767,3200.0
2010-01-15 11:00:00,37.78,37.85,37.78,37.84,4300.0,30.2007,30.2566,30.2007,30.2486,4300.0
2010-01-15 11:10:00,37.85,37.94,37.83,37.89,14200.0,30.2566,30.3286,30.2406,30.2886,14200.0
2010-01-15 11:20:00,37.91,37.91,37.85,37.86,5000.0,30.3046,30.3046,30.2566,30.2646,5000.0
2010-01-15 11:30:00,37.83,37.84,37.77,37.81,4400.0,30.2406,30.2486,30.1927,30.2246,4400.0
2010-01-15 11:40:00,37.84,37.96,37.83,37.96,6500.0,30.2486,30.3446,30.2406,30.3446,6500.0
2010-01-15 11:50:00,37.96,37.97,37.88,37.95,7500.0,30.3446,30.3526,30.2806,30.3366,7500.0
2010-01-15 12:00:00,37.95,38.11,37.91,38.09,14300.0,30.3366,30.4645,30.3046,30.4485,14300.0
2010-01-15 12:10:00,38.09,38.12,38.02,38.02,20600.0,30.4485,30.4725,30.3925,30.3925,20600.0
2010-01-15 12:20:00,38.01,38.03,37.97,37.97,4900.0,30.3845,30.4005,30.3526,30.3526,4900.0
2010-01-15 12:30:00,37.95,37.97,37.92,37.96,3200.0,30.3366,30.3526,30.3126,30.3446,3200.0
2010-01-15 12:40:00,37.97,37.97,37.88,37.95,1700.0,30.3526,30.3526,30.2806,30.3366,1700.0
2010-01-15 12:50:00,37.94,37.96,37.92,37.96,1300.0,30.3286,30.3446,30.3126,30.3446,1300.0
2010-01-15 13:00:00,37.96,37.97,37.93,37.93,1400.0,30.3446,30.3526,30.3206,30.3206,1400.0
2010-01-15 13:10:00,37.91,37.94,37.91,37.94,1300.0,30.3046,30.3286,30.3046,30.3286,1300.0
2010-01-15 13:20:00,37.91,38.0,37.91,37.99,6300.0,30.3046,30.3765,30.3046,30.3685,6300.0
2010-01-15 13:30:00,37.98,38.0,37.97,37.97,14500.0,30.3605,30.3765,30.3526,30.3526,14500.0
2010-01-15 13:40:00,37.95,37.98,37.93,37.98,7200.0,30.3366,30.3605,30.3206,30.3605,7200.0
2010-01-15 13:50:00,38.0,38.02,37.99,38.01,12400.0,30.3765,30.3925,30.3685,30.3845,12400.0
2010-01-15 14:00:00,38.01,38.01,37.97,38.0,3000.0,30.3845,30.3845,30.3526,30.3765,3000.0
2010-01-15 14:10:00,38.0,38.0,37.98,37.98,4200.0,30.3765,30.3765,30.3605,30.3605,4200.0
2010-01-15 14:20:00,37.97,38.0,37.94,37.96,3000.0,30.3526,30.3765,30.3286,30.3446,3000.0
2010-01-15 14:30:00,37.93,37.94,37.92,37.92,4200.0,30.3206,30.3286,30.3126,30.3126,4200.0
2010-01-15 14:40:00,37.9,37.9,37.83,37.83,3500.0,30.2966,30.2966,30.2406,30.2406,3500.0
2010-01-15 14:50:00,37.83,37.87,37.81,37.84,6100.0,30.2406,30.2726,30.2246,30.2486,6100.0
2010-01-15 15:00:00,37.84,37.96,37.84,37.95,7000.0,30.2486,30.3446,30.2486,30.3366,7000.0
2010-01-15 15:10:00,37.96,38.04,37.95,37.98,6600.0,30.3446,30.4085,30.3366,30.3605,6600.0
2010-01-15 15:20:00,38.0,38.01,37.94,37.96,6200.0,30.3765,30.3845,30.3286,30.3446,6200.0
2010-01-15 15:30:00,37.96,37.98,37.87,37.9,12600.0,30.3446,30.3605,30.2726,30.2966,12600.0
2010-01-15 15:40:00,37.89,37.9,37.83,37.87,14000.0,30.2886,30.2966,30.2406,30.2726,14000.0
2010-01-15 15:50:00,37.87,37.97,37.85,37.9,41700.0,30.2726,30.3526,30.2566,30.2966,41700.0
2010-01-19 09:30:00,37.88,38.13,37.88,38.06,5900.0,30.2806,30.4805,30.2806,30.4245,5900.0
2010-01-19 09:40:00,38.12,38.2,38.0,38.09,22300.0,30.4725,30.5364,30.3765,30.4485,22300.0
2010-01-19 09:50:00,38.05,38.14,38.01,38.09,10600.0,30.4165,30.4884,30.3845,30.4485,10600.0
2010-01-19 10:00:00,38.04,38.1,38.02,38.1,7700.0,30.4085,30.4565,30.3925,30.4565,7700.0
2010-01-19 10:10:00,38.1,38.2,38.05,38.05,11600.0,30.4565,30.5364,30.4165,30.4165,11600.0
2010-01-19 10:20:00,38.07,38.12,38.05,38.11,7900.0,30.4325,30.4725,30.4165,30.4645,7900.0
2010-01-19 10:30:00,38.1,38.12,38.06,38.08,3300.0,30.4565,30.4725,30.4245,30.4405,3300.0
2010-01-19 10:40:00,38.06,38.09,37.99,38.07,11900.0,30.4245,30.4485,30.3685,30.4325,11900.0
2010-01-19 10:50:00,38.07,38.12,38.06,38.12,5700.0,30.4325,30.4725,30.4245,30.4725,5700.0
2010-01-19 11:00:00,38.1,38.11,38.03,38.06,2700.0,30.4565,30.4645,30.4005,30.4245,2700.0
2010-01-19 11:10:00,38.06,38.07,38.04,38.07,2700.0,30.4245,30.4325,30.4085,30.4325,2700.0
2010-01-19 11:20:00,38.07,38.09,38.03,38.09,5700.0,30.4325,30.4485,30.4005,30.4485,5700.0
2010-01-19 11:30:00,38.06,38.1,38.04,38.04,15200.0,30.4245,30.4565,30.4085,30.4085,15200.0
2010-01-19 11:40:00,38.04,38.05,37.98,38.0,4400.0,30.4085,30.4165,30.3605,30.3765,4400.0
2010-01-19 11:50:00,37.99,38.02,37.97,38.01,4700.0,30.3685,30.3925,30.3526,30.3845,4700.0
2010-01-19 12:00:00,38.02,38.07,38.01,38.06,8300.0,30.3925,30.4325,30.3845,30.4245,8300.0
2010-01-19 12:10:00,38.06,38.07,38.02,38.02,4300.0,30.4245,30.4325,30.3925,30.3925,4300.0
2010-01-19 12:20:00,38.04,38.07,38.04,38.07,1400.0,30.4085,30.4325,30.4085,30.4325,1400.0
2010-01-19 12:30:00,38.04,38.07,38.02,38.02,5400.0,30.4085,30.4325,30.3925,30.3925,5400.0
2010-01-19 12:40:00,38.02,38.03,38.01,38.02,1900.0,30.3925,30.4005,30.3845,30.3925,1900.0
2010-01-19 12:50:00,38.03,38.11,38.03,38.06,8600.0,30.4005,30.4645,30.4005,30.4245,8600.0
2010-01-19 13:00:00,38.05,38.1,38.03,38.03,10500.0,30.4165,30.4565,30.4005,30.4005,10500.0
2010-01-19 13:10:00,38.03,38.06,38.02,38.04,10000.0,30.4005,30.4245,30.3925,30.4085,10000.0
2010-01-19 13:20:00,38.05,38.08,38.04,38.07,5700.0,30.4165,30.4405,30.4085,30.4325,5700.0
2010-01-19 13:30:00,38.08,38.1,38.04,38.04,10100.0,30.4405,30.4565,30.4085,30.4085,10100.0
2010-01-19 13:40:00,38.04,38.05,38.01,38.03,4700.0,30.4085,30.4165,30.3845,30.4005,4700.0
2010-01-19 13:50:00,38.02,38.14,38.02,38.13,43100.0,30.3925,30.4884,30.3925,30.4805,43100.0
2010-01-19 14:00:00,38.12,38.15,38.09,38.11,20200.0,30.4725,30.4964,30.4485,30.4645,20200.0
2010-01-19 14:10:00,38.11,38.15,38.11,38.13,13800.0,30.4645,30.4964,30.4645,30.4805,13800.0
2010-01-19 14:20:00,38.12,38.14,38.1,38.11,10900.0,30.4725,30.4884,30.4565,30.4645,10900.0
2010-01-19 14:30:00,38.11,38.16,38.1,38.15,10700.0,30.4645,30.5044,30.4565,30.4964,10700.0
2010-01-19 14:40:00,38.16,38.18,38.0,38.16,25700.0,30.5044,30.5204,30.3765,30.5044,25700.0
2010-01-19 14:50:00,38.16,38.21,38.15,38.19,18400.0,30.5044,30.5444,30.4964,30.5284,18400.0
2010-01-19 15:00:00,38.2,38.22,38.19,38.2,11200.0,30.5364,30.5524,30.5284,30.5364,11200.0
2010-01-19 15:10:00,38.21,38.25,38.21,38.24,9200.0,30.5444,30.5764,30.5444,30.5684,9200.0
2010-01-19 15:20:00,38.23,38.28,38.19,38.27,20000.0,30.5604,30.6004,30.5284,30.5924,20000.0
2010-01-19 15:30:00,38.25,38.3,38.2,38.27,24000.0,30.5764,30.6163,30.5364,30.5924,24000.0
2010-01-19 15:40:00,38.29,38.31,38.25,38.27,16100.0,30.6084,30.6243,30.5764,30.5924,16100.0
2010-01-19 15:50:00,38.29,38.36,38.26,38.35,32600.0,30.6084,30.6643,30.5844,30.6563,32600.0
2010-01-20 09:30:00,37.91,37.96,37.81,37.93,7600.0,30.3046,30.3446,30.2246,30.3206,7600.0
2010-01-20 09:40:00,37.95,38.04,37.59,37.66,10000.0,30.3366,30.4085,30.0488,30.1047,10000.0
2010-01-20 09:50:00,37.71,37.92,37.71,37.9,9800.0,30.1447,30.3126,30.1447,30.2966,9800.0
2010-01-20 10:00:00,37.89,37.94,37.78,37.88,21200.0,30.2886,30.3286,30.2007,30.2806,21200.0
2010-01-20 10:10:00,37.86,38.0,37.85,38.0,14600.0,30.2646,30.3765,30.2566,30.3765,14600.0
2010-01-20 10:20:00,38.0,38.0,37.8,37.83,8900.0,30.3765,30.3765,30.2167,30.2406,8900.0
2010-01-20 10:30:00,37.81,37.95,37.74,37.9,16900.0,30.2246,30.3366,30.1687,30.2966,16900.0
2010-01-20 10:40:00,37.92,38.04,37.92,37.97,21600.0,30.3126,30.4085,30.3126,30.3526,21600.0
2010-01-20 10:50:00,37.97,37.99,37.9,37.93,6500.0,30.3526,30.3685,30.2966,30.3206,6500.0
2010-01-20 11:00:00,37.88,37.88,37.65,37.66,4800.0,30.2806,30.2806,30.0967,30.1047,4800.0
2010-01-20 11:10:00,37.69,37.78,37.69,37.75,5200.0,30.1287,30.2007,30.1287,30.1767,5200.0
2010-01-20 11:20:00,37.78,37.92,37.78,37.92,7100.0,30.2007,30.3126,30.2007,30.3126,7100.0
2010-01-20 11:30:00,37.9,37.96,37.9,37.9,6900.0,30.2966,30.3446,30.2966,30.2966,6900.0
2010-01-20 11:40:00,37.91,37.92,37.89,37.92,4900.0,30.3046,30.3126,30.2886,30.3126,4900.0
2010-01-20 11:50:00,37.92,37.95,37.9,37.93,7700.0,30.3126,30.3366,30.2966,30.3206,7700.0
2010-01-20 12:00:00,37.9,37.98,37.89,37.97,10400.0,30.2966,30.3605,30.2886,30.3526,10400.0
2010-01-20 12:10:00,37.98,38.01,37.95,37.97,4900.0,30.3605,30.3845,30.3366,30.3526,4900.0
2010-01-20 12:20:00,37.96,37.99,37.95,37.99,3000.0,30.3446,30.3685,30.3366,30.3685,3000.0
2010-01-20 12:30:00,37.98,38.01,37.95,37.96,2400.0,30.3605,30.3845,30.3366,30.3446,2400.0
2010-01-20 12:40:00,37.95,38.05,37.95,38.05,8400.0,30.3366,30.4165,30.3366,30.4165,8400.0
2010-01-20 12:50:00,38.04,38.07,37.95,37.97,5600.0,30.4085,30.4325,30.3366,30.3526,5600.0
2010-01-20 13:00:00,37.98,38.0,37.94,37.96,3900.0,30.3605,30.3765,30.3286,30.3446,3900.0
2010-01-20 13:10:00,37.96,37.97,37.85,37.85,1900.0,30.3446,30.3526,30.2566,30.2566,1900.0
2010-01-20 13:20:00,37.85,37.97,37.85,37.9,7500.0,30.2566,30.3526,30.2566,30.2966,7500.0
2010-01-20 13:30:00,37.91,37.94,37.89,37.93,6100.0,30.3046,30.3286,30.2886,30.3206,6100.0
2010-01-20 13:40:00,37.92,37.96,37.91,37.94,4600.0,30.3126,30.3446,30.3046,30.3286,4600.0
2010-01-20 13:50:00,37.94,37.96,37.89,37.89,4600.0,30.3286,30.3446,30.2886,30.2886,4600.0
2010-01-20 14:00:00,37.89,37.93,37.87,37.91,7400.0,30.2886,30.3206,30.2726,30.3046,7400.0
2010-01-20 14:10:00,37.89,37.96,37.86,37.88,5600.0,30.2886,30.3446,30.2646,30.2806,5600.0
2010-01-20 14:20:00,37.9,37.93,37.87,37.87,4400.0,30.2966,30.3206,30.2726,30.2726,4400.0
2010-01-20 14:30:00,37.85,37.93,37.78,37.91,7900.0,30.2566,30.3206,30.2007,30.3046,7900.0
2010-01-20 14:40:00,37.91,37.93,37.89,37.93,6200.0,30.3046,30.3206,30.2886,30.3206,6200.0
2010-01-20 14:50:00,37.92,37.94,37.9,37.93,4200.0,30.3126,30.3286,30.2966,30.3206,4200.0
2010-01-20 15:00:00,37.93,37.99,37.92,37.94,14500.0,30.3206,30.3685,30.3126,30.3286,14500.0
2010-01-20 15:10:00,37.94,37.97,37.88,37.92,6100.0,30.3286,30.3526,30.2806,30.3126,6100.0
2010-01-20 15:20:00,37.9,37.99,37.9,37.96,5500.0,30.2966,30.3685,30.2966,30.3446,5500.0
2010-01-20 15:30:00,37.97,37.97,37.89,37.94,8600.0,30.3526,30.3526,30.2886,30.3286,8600.0
2010-01-20 15:40:00,37.93,38.05,37.9,38.05,18800.0,30.3206,30.4165,30.2966,30.4165,18800.0
2010-01-20 15:50:00,38.07,38.08,37.94,38.0,33600.0,30.4325,30.4405,30.3286,30.3765,33600.0
2010-01-21 09:30:00,37.89,38.29,37.87,37.9,6500.0,30.2886,30.6084,30.2726,30.2966,6500.0
2010-01-21 09:40:00,37.93,37.97,37.78,37.8,13100.0,30.3206,30.3526,30.2007,30.2167,13100.0
2010-01-21 09:50:00,37.82,37.87,37.75,37.77,16400.0,30.2326,30.2726,30.1767,30.1927,16400.0
2010-01-21 10:00:00,37.8,38.06,37.77,38.01,4300.0,30.2167,30.4245,30.1927,30.3845,4300.0
2010-01-21 10:10:00,38.02,38.09,38.0,38.02,3600.0,30.3925,30.4485,30.3765,30.3925,3600.0
2010-01-21 10:20:00,38.01,38.01,37.51,37.51,11600.0,30.3845,30.3845,29.9848,29.9848,11600.0
2010-01-21 10:30:00,37.54,37.6,37.43,37.56,13400.0,30.0088,30.0568,29.9209,30.0248,13400.0
2010-01-21 10:40:00,37.57,37.71,37.55,37.62,9800.0,30.0328,30.1447,30.0168,30.0728,9800.0
2010-01-21 10:50:00,37.63,37.63,37.49,37.54,11100.0,30.0808,30.0808,29.9688,30.0088,11100.0
2010-01-21 11:00:00,37.55,37.63,37.4,37.42,13100.0,30.0168,30.0808,29.8969,29.9129,13100.0
2010-01-21 11:10:00,37.43,37.48,37.42,37.47,9300.0,29.9209,29.9609,29.9129,29.9529,9300.0
2010-01-21 11:20:00,37.47,37.51,37.32,37.33,26600.0,29.9529,29.9848,29.833,29.8409,26600.0
2010-01-21 11:30:00,37.34,37.42,37.3,37.35,11400.0,29.8489,29.9129,29.817,29.8569,11400.0
2010-01-21 11:40:00,37.35,37.4,37.19,37.32,17300.0,29.8569,29.8969,29.729,29.833,17300.0
2010-01-21 11:50:00,37.33,37.45,37.26,37.28,24100.0,29.8409,29.9369,29.785,29.801,24100.0
2010-01-21 12:00:00,37.29,37.44,37.29,37.44,7300.0,29.809,29.9289,29.809,29.9289,7300.0
2010-01-21 12:10:00,37.45,37.46,37.25,37.27,19700.0,29.9369,29.9449,29.777,29.793,19700.0
2010-01-21 12:20:00,37.3,37.31,37.22,37.22,13200.0,29.817,29.825,29.753,29.753,13200.0
2010-01-21 12:30:00,37.24,37.35,37.24,37.35,9100.0,29.769,29.8569,29.769,29.8569,9100.0
2010-01-21 12:40:00,37.34,37.37,37.3,37.3,18000.0,29.8489,29.8729,29.817,29.817,18000.0
2010-01-21 12:50:00,37.3,37.37,37.29,37.33,9900.0,29.817,29.8729,29.809,29.8409,9900.0
2010-01-21 13:00:00,37.35,37.36,37.23,37.27,12900.0,29.8569,29.8649,29.761,29.793,12900.0
2010-01-21 13:10:00,37.28,37.37,37.28,37.35,8600.0,29.801,29.8729,29.801,29.8569,8600.0
2010-01-21 13:20:00,37.33,37.36,37.28,37.3,14400.0,29.8409,29.8649,29.801,29.817,14400.0
2010-01-21 13:30:00,37.3,37.4,37.28,37.34,14700.0,29.817,29.8969,29.801,29.8489,14700.0
2010-01-21 13:40:00,37.35,37.39,37.33,37.39,9500.0,29.8569,29.8889,29.8409,29.8889,9500.0
2010-01-21 13:50:00,37.4,37.4,37.38,37.39,5600.0,29.8969,29.8969,29.8809,29.8889,5600.0
2010-01-21 14:00:00,37.39,37.4,37.31,37.32,10300.0,29.8889,29.8969,29.825,29.833,10300.0
2010-01-21 14:10:00,37.33,37.34,37.28,37.31,12600.0,29.8409,29.8489,29.801,29.825,12600.0
2010-01-21 14:20:00,37.31,37.4,37.27,37.36,15500.0,29.825,29.8969,29.793,29.8649,15500.0
2010-01-21 14:30:00,37.35,37.42,37.32,37.33,12900.0,29.8569,29.9129,29.833,29.8409,12900.0
2010-01-21 14:40:00,37.33,37.33,37.26,37.31,7800.0,29.8409,29.8409,29.785,29.825,7800.0
2010-01-21 14:50:00,37.32,37.39,37.3,37.38,9700.0,29.833,29.8889,29.817,29.8809,9700.0
2010-01-21 15:00:00,37.4,37.4,37.31,37.35,10100.0,29.8969,29.8969,29.825,29.8569,10100.0
2010-01-21 15:10:00,37.35,37.36,37.29,37.34,14100.0,29.8569,29.8649,29.809,29.8489,14100.0
2010-01-21 15:20:00,37.36,37.37,37.24,37.24,49900.0,29.8649,29.8729,29.769,29.769,49900.0
2010-01-21 15:30:00,37.22,37.3,37.17,37.18,15800.0,29.753,29.817,29.713,29.721,15800.0
2010-01-21 15:40:00,37.18,37.33,37.18,37.29,36000.0,29.721,29.8409,29.721,29.809,36000.0
2010-01-21 15:50:00,37.28,37.28,37.15,37.15,48800.0,29.801,29.801,29.6971,29.6971,48800.0
2010-01-22 09:30:00,37.0,37.11,36.7,36.92,7700.0,29.5771,29.6651,29.3373,29.5132,7700.0
2010-01-22 09:40:00,36.92,36.97,36.69,36.72,14900.0,29.5132,29.5532,29.3293,29.3533,14900.0
2010-01-22 09:50:00,36.72,36.9,36.71,36.77,8700.0,29.3533,29.4972,29.3453,29.3933,8700.0
2010-01-22 10:00:00,36.82,36.82,36.61,36.64,10600.0,29.4333,29.4333,29.2654,29.2894,10600.0
2010-01-22 10:10:00,36.63,36.73,36.6,36.7,11100.0,29.2814,29.3613,29.2574,29.3373,11100.0
2010-01-22 10:20:00,36.69,37.03,36.69,37.03,9000.0,29.3293,29.6011,29.3293,29.6011,9000.0
2010-01-22 10:30:00,37.04,37.18,37.02,37.15,22800.0,29.6091,29.721,29.5931,29.6971,22800.0
2010-01-22 10:40:00,37.14,37.22,37.03,37.05,21800.0,29.6891,29.753,29.6011,29.6171,21800.0
2010-01-22 10:50:00,37.04,37.11,36.99,37.11,8700.0,29.6091,29.6651,29.5692,29.6651,8700.0
2010-01-22 11:00:00,37.1,37.28,37.09,37.22,12100.0,29.6571,29.801,29.6491,29.753,12100.0
2010-01-22 11:10:00,37.23,37.29,37.15,37.15,21000.0,29.761,29.809,29.6971,29.6971,21000.0
2010-01-22 11:20:00,37.14,37.22,37.12,37.18,9600.0,29.6891,29.753,29.6731,29.721,9600.0
2010-01-22 11:30:00,37.17,37.19,37.08,37.08,7600.0,29.713,29.729,29.6411,29.6411,7600.0
2010-01-22 11:40:00,37.04,37.09,36.91,36.93,9500.0,29.6091,29.6491,29.5052,29.5212,9500.0
2010-01-22 11:50:00,36.95,36.96,36.8,36.84,6700.0,29.5372,29.5452,29.4173,29.4492,6700.0
2010-01-22 12:00:00,36.85,36.87,36.73,36.8,8100.0,29.4572,29.4732,29.3613,29.4173,8100.0
2010-01-22 12:10:00,36.81,36.91,36.76,36.9,13200.0,29.4253,29.5052,29.3853,29.4972,13200.0
2010-01-22 12:20:00,36.9,36.91,36.79,36.89,15400.0,29.4972,29.5052,29.4093,29.4892,15400.0
2010-01-22 12:30:00,36.96,36.96,36.81,36.81,16500.0,29.5452,29.5452,29.4253,29.4253,16500.0
2010-01-22 12:40:00,36.8,36.83,36.71,36.72,8000.0,29.4173,29.4413,29.3453,29.3533,8000.0
2010-01-22 12:50:00,36.71,36.74,36.62,36.69,10300.0,29.3453,29.3693,29.2734,29.3293,10300.0
2010-01-22 13:00:00,36.67,36.69,36.6,36.63,10200.0,29.3134,29.3293,29.2574,29.2814,10200.0
2010-01-22 13:10:00,36.63,36.67,36.63,36.67,9600.0,29.2814,29.3134,29.2814,29.3134,9600.0
2010-01-22 13:20:00,36.7,36.71,36.58,36.6,15800.0,29.3373,29.3453,29.2414,29.2574,15800.0
2010-01-22 13:30:00,36.6,36.65,36.5,36.51,12600.0,29.2574,29.2974,29.1775,29.1855,12600.0
2010-01-22 13:40:00,36.5,36.58,36.42,36.57,10700.0,29.1775,29.2414,29.1135,29.2334,10700.0
2010-01-22 13:50:00,36.6,36.61,36.47,36.5,7600.0,29.2574,29.2654,29.1535,29.1775,7600.0
2010-01-22 14:00:00,36.5,36.52,36.41,36.42,9800.0,29.1775,29.1934,29.1055,29.1135,9800.0
2010-01-22 14:10:00,36.41,36.5,36.37,36.46,10600.0,29.1055,29.1775,29.0735,29.1455,10600.0
2010-01-22 14:20:00,36.45,36.5,36.4,36.47,11800.0,29.1375,29.1775,29.0975,29.1535,11800.0
2010-01-22 14:30:00,36.43,36.54,36.4,36.44,14100.0,29.1215,29.2094,29.0975,29.1295,14100.0
2010-01-22 14:40:00,36.41,36.41,36.26,36.3,13000.0,29.1055,29.1055,28.9856,29.0176,13000.0
2010-01-22 14:50:00,36.29,36.33,36.23,36.23,13500.0,29.0096,29.0416,28.9616,28.9616,13500.0
2010-01-22 15:00:00,36.21,36.4,36.17,36.34,19000.0,28.9456,29.0975,28.9137,29.0496,19000.0
2010-01-22 15:10:00,36.31,36.31,36.02,36.07,14100.0,29.0256,29.0256,28.7938,28.8337,14100.0
2010-01-22 15:20:00,36.15,36.18,36.01,36.14,19100.0,28.8977,28.9217,28.7858,28.8897,19100.0
2010-01-22 15:30:00,36.16,36.22,36.09,36.14,31300.0,28.9057,28.9536,28.8497,28.8897,31300.0
2010-01-22 15:40:00,36.15,36.23,35.97,36.08,35800.0,28.8977,28.9616,28.7538,28.8417,35800.0
2010-01-22 15:50:00,36.09,36.25,36.04,36.05,66900.0,28.8497,28.9776,28.8097,28.8177,66900.0
2010-01-25 09:30:00,36.63,36.89,36.55,36.87,18600.0,29.2814,29.4892,29.2174,29.4732,18600.0
2010-01-25 09:40:00,36.86,36.87,36.74,36.75,12000.0,29.4652,29.4732,29.3693,29.3773,12000.0
2010-01-25 09:50:00,36.75,36.83,36.75,36.76,7100.0,29.3773,29.4413,29.3773,29.3853,7100.0
2010-01-25 10:00:00,36.75,36.85,36.7,36.7,32400.0,29.3773,29.4572,29.3373,29.3373,32400.0
2010-01-25 10:10:00,36.7,36.73,36.48,36.73,45700.0,29.3373,29.3613,29.1615,29.3613,45700.0
2010-01-25 10:20:00,36.71,36.93,36.67,36.83,5500.0,29.3453,29.5212,29.3134,29.4413,5500.0
2010-01-25 10:30:00,36.79,36.81,36.75,36.79,5600.0,29.4093,29.4253,29.3773,29.4093,5600.0
2010-01-25 10:40:00,36.79,36.79,36.61,36.64,48900.0,29.4093,29.4093,29.2654,29.2894,48900.0
2010-01-25 10:50:00,36.63,36.75,36.61,36.7,13400.0,29.2814,29.3773,29.2654,29.3373,13400.0
2010-01-25 11:00:00,36.68,36.68,36.4,36.44,55900.0,29.3213,29.3213,29.0975,29.1295,55900.0
2010-01-25 11:10:00,36.46,36.64,36.42,36.62,14400.0,29.1455,29.2894,29.1135,29.2734,14400.0
2010-01-25 11:20:00,36.62,36.72,36.62,36.65,14700.0,29.2734,29.3533,29.2734,29.2974,14700.0
2010-01-25 11:30:00,36.69,36.69,36.52,36.58,12000.0,29.3293,29.3293,29.1934,29.2414,12000.0
2010-01-25 11:40:00,36.6,36.68,36.54,36.68,7600.0,29.2574,29.3213,29.2094,29.3213,7600.0
2010-01-25 11:50:00,36.69,36.86,36.69,36.83,9800.0,29.3293,29.4652,29.3293,29.4413,9800.0
2010-01-25 12:00:00,36.81,36.88,36.75,36.83,17900.0,29.4253,29.4812,29.3773,29.4413,17900.0
2010-01-25 12:10:00,36.82,36.88,36.76,36.85,9300.0,29.4333,29.4812,29.3853,29.4572,9300.0
2010-01-25 12:20:00,36.9,36.91,36.87,36.89,8700.0,29.4972,29.5052,29.4732,29.4892,8700.0
2010-01-25 12:30:00,36.88,36.98,36.85,36.93,18300.0,29.4812,29.5612,29.4572,29.5212,18300.0
2010-01-25 12:40:00,36.93,36.94,36.85,36.92,7300.0,29.5212,29.5292,29.4572,29.5132,7300.0
2010-01-25 12:50:00,36.92,37.02,36.92,36.99,4800.0,29.5132,29.5931,29.5132,29.5692,4800.0
2010-01-25 13:00:00,36.96,37.05,36.96,37.0,14900.0,29.5452,29.6171,29.5452,29.5771,14900.0
2010-01-25 13:10:00,37.0,37.04,36.94,37.0,13900.0,29.5771,29.6091,29.5292,29.5771,13900.0
2010-01-25 13:20:00,37.02,37.05,37.0,37.03,11400.0,29.5931,29.6171,29.5771,29.6011,11400.0
2010-01-25 13:30:00,37.04,37.05,37.0,37.0,18200.0,29.6091,29.6171,29.5771,29.5771,18200.0
2010-01-25 13:40:00,37.0,37.1,36.94,37.09,18900.0,29.5771,29.6571,29.5292,29.6491,18900.0
2010-01-25 13:50:00,37.09,37.1,36.78,36.89,59400.0,29.6491,29.6571,29.4013,29.4892,59400.0
2010-01-25 14:00:00,36.89,36.92,36.85,36.92,10700.0,29.4892,29.5132,29.4572,29.5132,10700.0
2010-01-25 14:10:00,36.92,36.94,36.78,36.79,7600.0,29.5132,29.5292,29.4013,29.4093,7600.0
2010-01-25 14:20:00,36.8,36.83,36.78,36.78,5400.0,29.4173,29.4413,29.4013,29.4013,5400.0
2010-01-25 14:30:00,36.8,36.88,36.78,36.78,33500.0,29.4173,29.4812,29.4013,29.4013,33500.0
2010-01-25 14:40:00,36.78,36.83,36.75,36.75,8600.0,29.4013,29.4413,29.3773,29.3773,8600.0
2010-01-25 14:50:00,36.76,36.8,36.75,36.8,10900.0,29.3853,29.4173,29.3773,29.4173,10900.0
2010-01-25 15:00:00,36.8,36.84,36.72,36.79,26500.0,29.4173,29.4492,29.3533,29.4093,26500.0
2010-01-25 15:10:00,36.79,36.8,36.66,36.79,20200.0,29.4093,29.4173,29.3054,29.4093,20200.0
2010-01-25 15:20:00,36.78,36.78,36.69,36.69,15000.0,29.4013,29.4013,29.3293,29.3293,15000.0
2010-01-25 15:30:00,36.7,36.8,36.7,36.75,31400.0,29.3373,29.4173,29.3373,29.3773,31400.0
2010-01-25 15:40:00,36.75,36.76,36.53,36.57,36200.0,29.3773,29.3853,29.2014,29.2334,36200.0
2010-01-25 15:50:00,36.57,36.66,36.42,36.5,94900.0,29.2334,29.3054,29.1135,29.1775,94900.0
2010-01-26 09:30:00,37.11,37.84,37.08,37.64,44100.0,29.6651,30.2486,29.6411,30.0888,44100.0
2010-01-26 09:40:00,37.72,38.14,37.55,38.05,80600.0,30.1527,30.4884,30.0168,30.4165,80600.0
2010-01-26 09:50:00,38.04,38.45,38.0,38.38,69500.0,30.4085,30.7363,30.3765,30.6803,69500.0
2010-01-26 10:00:00,38.41,38.49,38.16,38.31,50700.0,30.7043,30.7682,30.5044,30.6243,50700.0
2010-01-26 10:10:00,38.29,38.32,38.02,38.02,29700.0,30.6084,30.6323,30.3925,30.3925,29700.0
2010-01-26 10:20:00,38.02,38.05,37.76,37.82,32200.0,30.3925,30.4165,30.1847,30.2326,32200.0
2010-01-26 10:30:00,37.83,38.55,37.8,38.04,143800.0,30.2406,30.8162,30.2167,30.4085,143800.0
2010-01-26 10:40:00,38.04,38.7,38.04,38.6,47000.0,30.4085,30.9361,30.4085,30.8562,47000.0
2010-01-26 10:50:00,38.64,38.78,38.52,38.65,54300.0,30.8881,31.0001,30.7922,30.8961,54300.0
2010-01-26 11:00:00,38.64,38.64,38.47,38.58,26400.0,30.8881,30.8881,30.7522,30.8402,26400.0
2010-01-26 11:10:00,38.57,38.65,38.55,38.64,13600.0,30.8322,30.8961,30.8162,30.8881,13600.0
2010-01-26 11:20:00,38.6,38.65,38.57,38.6,7600.0,30.8562,30.8961,30.8322,30.8562,7600.0
2010-01-26 11:30:00,38.6,38.74,38.56,38.56,60900.0,30.8562,30.9681,30.8242,30.8242,60900.0
2010-01-26 11:40:00,38.57,38.57,38.51,38.51,16800.0,30.8322,30.8322,30.7842,30.7842,16800.0
2010-01-26 11:50:00,38.51,38.51,38.32,38.33,15900.0,30.7842,30.7842,30.6323,30.6403,15900.0
2010-01-26 12:00:00,38.32,38.32,38.23,38.23,11000.0,30.6323,30.6323,30.5604,30.5604,11000.0
2010-01-26 12:10:00,38.23,38.26,38.12,38.16,10200.0,30.5604,30.5844,30.4725,30.5044,10200.0
2010-01-26 12:20:00,38.16,38.2,38.14,38.19,11600.0,30.5044,30.5364,30.4884,30.5284,11600.0
2010-01-26 12:30:00,38.2,38.3,38.13,38.26,12200.0,30.5364,30.6163,30.4805,30.5844,12200.0
2010-01-26 12:40:00,38.26,38.45,38.26,38.37,8300.0,30.5844,30.7363,30.5844,30.6723,8300.0
2010-01-26 12:50:00,38.35,38.36,38.29,38.29,3200.0,30.6563,30.6643,30.6084,30.6084,3200.0
2010-01-26 13:00:00,38.28,38.28,38.21,38.21,7800.0,30.6004,30.6004,30.5444,30.5444,7800.0
2010-01-26 13:10:00,38.21,38.24,38.17,38.17,5800.0,30.5444,30.5684,30.5124,30.5124,5800.0
2010-01-26 13:20:00,38.16,38.18,38.12,38.14,5600.0,30.5044,30.5204,30.4725,30.4884,5600.0
2010-01-26 13:30:00,38.13,38.13,38.08,38.12,5600.0,30.4805,30.4805,30.4405,30.4725,5600.0
2010-01-26 13:40:00,38.12,38.19,38.1,38.19,4000.0,30.4725,30.5284,30.4565,30.5284,4000.0
2010-01-26 13:50:00,38.21,38.23,38.11,38.11,6100.0,30.5444,30.5604,30.4645,30.4645,6100.0
2010-01-26 14:00:00,38.12,38.14,38.06,38.06,12800.0,30.4725,30.4884,30.4245,30.4245,12800.0
2010-01-26 14:10:00,38.07,38.08,37.95,37.96,10000.0,30.4325,30.4405,30.3366,30.3446,10000.0
2010-01-26 14:20:00,37.97,38.0,37.88,37.88,10300.0,30.3526,30.3765,30.2806,30.2806,10300.0
2010-01-26 14:30:00,37.87,37.88,37.78,37.78,17100.0,30.2726,30.2806,30.2007,30.2007,17100.0
2010-01-26 14:40:00,37.78,37.82,37.73,37.74,34100.0,30.2007,30.2326,30.1607,30.1687,34100.0
2010-01-26 14:50:00,37.74,37.77,37.7,37.72,16300.0,30.1687,30.1927,30.1367,30.1527,16300.0
2010-01-26 15:00:00,37.71,37.79,37.65,37.7,25800.0,30.1447,30.2087,30.0967,30.1367,25800.0
2010-01-26 15:10:00,37.7,37.72,37.56,37.58,22600.0,30.1367,30.1527,30.0248,30.0408,22600.0
2010-01-26 15:20:00,37.57,37.57,37.37,37.43,27900.0,30.0328,30.0328,29.8729,29.9209,27900.0
2010-01-26 15:30:00,37.43,37.53,37.35,37.49,34800.0,29.9209,30.0008,29.8569,29.9688,34800.0
2010-01-26 15:40:00,37.49,37.5,37.27,37.44,52400.0,29.9688,29.9768,29.793,29.9289,52400.0
2010-01-26 15:50:00,37.43,37.55,37.34,37.41,81000.0,29.9209,30.0168,29.8489,29.9049,81000.0
2010-01-27 09:30:00,37.26,37.55,37.15,37.49,8700.0,29.785,30.0168,29.6971,29.9688,8700.0
2010-01-27 09:40:00,37.61,37.62,37.32,37.5,8500.0,30.0648,30.0728,29.833,29.9768,8500.0
2010-01-27 09:50:00,37.5,37.62,37.34,37.36,11800.0,29.9768,30.0728,29.8489,29.8649,11800.0
2010-01-27 10:00:00,37.29,37.33,37.17,37.22,15200.0,29.809,29.8409,29.713,29.753,15200.0
2010-01-27 10:10:00,37.24,37.25,36.79,36.79,13500.0,29.769,29.777,29.4093,29.4093,13500.0
2010-01-27 10:20:00,36.8,36.9,36.76,36.9,12100.0,29.4173,29.4972,29.3853,29.4972,12100.0
2010-01-27 10:30:00,36.91,36.97,36.81,36.86,14400.0,29.5052,29.5532,29.4253,29.4652,14400.0
2010-01-27 10:40:00,36.8,36.87,36.73,36.73,8800.0,29.4173,29.4732,29.3613,29.3613,8800.0
2010-01-27 10:50:00,36.71,36.95,36.67,36.92,9200.0,29.3453,29.5372,29.3134,29.5132,9200.0
2010-01-27 11:00:00,36.92,36.93,36.88,36.9,2900.0,29.5132,29.5212,29.4812,29.4972,2900.0
2010-01-27 11:10:00,36.9,36.9,36.71,36.88,6300.0,29.4972,29.4972,29.3453,29.4812,6300.0
2010-01-27 11:20:00,36.87,36.9,36.77,36.86,6800.0,29.4732,29.4972,29.3933,29.4652,6800.0
2010-01-27 11:30:00,36.85,36.87,36.77,36.82,4600.0,29.4572,29.4732,29.3933,29.4333,4600.0
2010-01-27 11:40:00,36.82,36.86,36.82,36.86,5000.0,29.4333,29.4652,29.4333,29.4652,5000.0
2010-01-27 11:50:00,36.87,36.96,36.87,36.88,3000.0,29.4732,29.5452,29.4732,29.4812,3000.0
2010-01-27 12:00:00,36.87,36.87,36.82,36.82,3100.0,29.4732,29.4732,29.4333,29.4333,3100.0
2010-01-27 12:10:00,36.8,36.82,36.75,36.77,3900.0,29.4173,29.4333,29.3773,29.3933,3900.0
2010-01-27 12:20:00,36.77,36.81,36.76,36.8,5900.0,29.3933,29.4253,29.3853,29.4173,5900.0
2010-01-27 12:30:00,36.81,36.83,36.77,36.81,10000.0,29.4253,29.4413,29.3933,29.4253,10000.0
2010-01-27 12:40:00,36.8,36.81,36.77,36.81,6200.0,29.4173,29.4253,29.3933,29.4253,6200.0
2010-01-27 12:50:00,36.79,36.8,36.74,36.78,12100.0,29.4093,29.4173,29.3693,29.4013,12100.0
2010-01-27 13:00:00,36.77,36.85,36.77,36.85,6200.0,29.3933,29.4572,29.3933,29.4572,6200.0
2010-01-27 13:10:00,36.85,36.85,36.73,36.74,4700.0,29.4572,29.4572,29.3613,29.3693,4700.0
2010-01-27 13:20:00,36.76,36.76,36.7,36.73,2300.0,29.3853,29.3853,29.3373,29.3613,2300.0
2010-01-27 13:30:00,36.76,36.88,36.76,36.83,6300.0,29.3853,29.4812,29.3853,29.4413,6300.0
2010-01-27 13:40:00,36.83,36.83,36.74,36.82,8300.0,29.4413,29.4413,29.3693,29.4333,8300.0
2010-01-27 13:50:00,36.84,36.88,36.82,36.88,4800.0,29.4492,29.4812,29.4333,29.4812,4800.0
2010-01-27 14:00:00,36.88,36.88,36.74,36.76,9900.0,29.4812,29.4812,29.3693,29.3853,9900.0
2010-01-27 14:10:00,36.75,36.81,36.58,36.73,23500.0,29.3773,29.4253,29.2414,29.3613,23500.0
2010-01-27 14:20:00,36.73,36.77,36.55,36.65,33400.0,29.3613,29.3933,29.2174,29.2974,33400.0
2010-01-27 14:30:00,36.6,36.72,36.58,36.64,28000.0,29.2574,29.3533,29.2414,29.2894,28000.0
2010-01-27 14:40:00,36.64,36.82,36.64,36.69,43000.0,29.2894,29.4333,29.2894,29.3293,43000.0
2010-01-27 14:50:00,36.73,36.78,36.62,36.72,21700.0,29.3613,29.4013,29.2734,29.3533,21700.0
2010-01-27 15:00:00,36.75,36.8,36.63,36.65,24500.0,29.3773,29.4173,29.2814,29.2974,24500.0
2010-01-27 15:10:00,36.64,36.7,36.59,36.65,27200.0,29.2894,29.3373,29.2494,29.2974,27200.0
2010-01-27 15:20:00,36.65,36.76,36.65,36.75,49100.0,29.2974,29.3853,29.2974,29.3773,49100.0
2010-01-27 15:30:00,36.75,36.89,36.75,36.85,80200.0,29.3773,29.4892,29.3773,29.4572,80200.0
2010-01-27 15:40:00,36.84,36.91,36.76,36.79,53500.0,29.4492,29.5052,29.3853,29.4093,53500.0
2010-01-27 15:50:00,36.8,36.89,36.8,36.87,47900.0,29.4173,29.4892,29.4173,29.4732,47900.0
2010-01-28 09:30:00,36.95,37.04,36.49,36.61,15200.0,29.5372,29.6091,29.1695,29.2654,15200.0
2010-01-28 09:40:00,36.57,36.87,36.57,36.75,13500.0,29.2334,29.4732,29.2334,29.3773,13500.0
2010-01-28 09:50:00,36.78,36.82,36.75,36.81,16500.0,29.4013,29.4333,29.3773,29.4253,16500.0
2010-01-28 10:00:00,36.79,36.81,36.59,36.62,22900.0,29.4093,29.4253,29.2494,29.2734,22900.0
2010-01-28 10:10:00,36.62,36.62,36.48,36.51,13900.0,29.2734,29.2734,29.1615,29.1855,13900.0
2010-01-28 10:20:00,36.52,36.58,36.46,36.5,7900.0,29.1934,29.2414,29.1455,29.1775,7900.0
2010-01-28 10:30:00,36.49,36.55,36.49,36.55,1500.0,29.1695,29.2174,29.1695,29.2174,1500.0
2010-01-28 10:40:00,36.54,36.54,36.45,36.45,7000.0,29.2094,29.2094,29.1375,29.1375,7000.0
2010-01-28 10:50:00,36.48,36.5,36.44,36.48,11400.0,29.1615,29.1775,29.1295,29.1615,11400.0
2010-01-28 11:00:00,36.47,36.48,36.4,36.4,36900.0,29.1535,29.1615,29.0975,29.0975,36900.0
2010-01-28 11:10:00,36.41,36.45,36.38,36.38,12800.0,29.1055,29.1375,29.0815,29.0815,12800.0
2010-01-28 11:20:00,36.36,36.4,36.35,36.37,10400.0,29.0655,29.0975,29.0576,29.0735,10400.0
2010-01-28 11:30:00,36.35,36.36,36.12,36.15,29900.0,29.0576,29.0655,28.8737,28.8977,29900.0
2010-01-28 11:40:00,36.16,36.17,36.13,36.13,12700.0,28.9057,28.9137,28.8817,28.8817,12700.0
2010-01-28 11:50:00,36.13,36.17,36.12,36.12,17900.0,28.8817,28.9137,28.8737,28.8737,17900.0
2010-01-28 12:00:00,36.12,36.13,36.03,36.03,12100.0,28.8737,28.8817,28.8017,28.8017,12100.0
2010-01-28 12:10:00,36.04,36.07,36.04,36.07,6600.0,28.8097,28.8337,28.8097,28.8337,6600.0
2010-01-28 12:20:00,36.06,36.07,36.02,36.04,10600.0,28.8257,28.8337,28.7938,28.8097,10600.0
2010-01-28 12:30:00,36.03,36.11,36.01,36.11,6300.0,28.8017,28.8657,28.7858,28.8657,6300.0
2010-01-28 12:40:00,36.14,36.17,36.08,36.12,6600.0,28.8897,28.9137,28.8417,28.8737,6600.0
2010-01-28 12:50:00,36.16,36.29,36.16,36.27,6000.0,28.9057,29.0096,28.9057,28.9936,6000.0
2010-01-28 13:00:00,36.27,36.28,36.19,36.23,4200.0,28.9936,29.0016,28.9297,28.9616,4200.0
2010-01-28 13:10:00,36.23,36.26,36.21,36.21,9000.0,28.9616,28.9856,28.9456,28.9456,9000.0
2010-01-28 13:20:00,36.23,36.29,36.23,36.28,7800.0,28.9616,29.0096,28.9616,29.0016,7800.0
2010-01-28 13:30:00,36.29,36.3,36.25,36.28,8400.0,29.0096,29.0176,28.9776,29.0016,8400.0
2010-01-28 13:40:00,36.27,36.37,36.27,36.31,7900.0,28.9936,29.0735,28.9936,29.0256,7900.0
2010-01-28 13:50:00,36.34,36.38,36.32,36.34,23600.0,29.0496,29.0815,29.0336,29.0496,23600.0
2010-01-28 14:00:00,36.35,36.37,36.31,36.34,6200.0,29.0576,29.0735,29.0256,29.0496,6200.0
2010-01-28 14:10:00,36.35,36.35,36.18,36.21,14800.0,29.0576,29.0576,28.9217,28.9456,14800.0
2010-01-28 14:20:00,36.22,36.32,36.2,36.32,5300.0,28.9536,29.0336,28.9376,29.0336,5300.0
2010-01-28 14:30:00,36.29,36.3,36.22,36.24,6600.0,29.0096,29.0176,28.9536,28.9696,6600.0
2010-01-28 14:40:00,36.23,36.37,36.22,36.37,4700.0,28.9616,29.0735,28.9536,29.0735,4700.0
2010-01-28 14:50:00,36.37,36.4,36.36,36.36,5000.0,29.0735,29.0975,29.0655,29.0655,5000.0
2010-01-28 15:00:00,36.34,36.52,36.33,36.47,13000.0,29.0496,29.1934,29.0416,29.1535,13000.0
2010-01-28 15:10:00,36.48,36.53,36.4,36.45,9900.0,29.1615,29.2014,29.0975,29.1375,9900.0
2010-01-28 15:20:00,36.46,36.55,36.46,36.53,8100.0,29.1455,29.2174,29.1455,29.2014,8100.0
2010-01-28 15:30:00,36.53,36.67,36.53,36.67,19000.0,29.2014,29.3134,29.2014,29.3134,19000.0
2010-01-28 15:40:00,36.66,36.7,36.51,36.55,37300.0,29.3054,29.3373,29.1855,29.2174,37300.0
2010-01-28 15:50:00,36.52,36.56,36.46,36.46,26100.0,29.1934,29.2254,29.1455,29.1455,26100.0
2010-01-29 09:30:00,36.56,36.57,36.07,36.21,11500.0,29.2254,29.2334,28.8337,28.9456,11500.0
2010-01-29 09:40:00,36.19,36.54,36.19,36.52,10000.0,28.9297,29.2094,28.9297,29.1934,10000.0
2010-01-29 09:50:00,36.53,36.82,36.53,36.69,18500.0,29.2014,29.4333,29.2014,29.3293,18500.0
2010-01-29 10:00:00,36.73,36.73,36.54,36.54,22400.0,29.3613,29.3613,29.2094,29.2094,22400.0
2010-01-29 10:10:00,36.54,36.74,36.51,36.71,8300.0,29.2094,29.3693,29.1855,29.3453,8300.0
2010-01-29 10:20:00,36.7,36.87,36.69,36.79,7100.0,29.3373,29.4732,29.3293,29.4093,7100.0
2010-01-29 10:30:00,36.79,36.87,36.59,36.63,16200.0,29.4093,29.4732,29.2494,29.2814,16200.0
2010-01-29 10:40:00,36.64,36.66,36.53,36.64,13100.0,29.2894,29.3054,29.2014,29.2894,13100.0
2010-01-29 10:50:00,36.62,36.63,36.52,36.61,26800.0,29.2734,29.2814,29.1934,29.2654,26800.0
2010-01-29 11:00:00,36.6,36.6,36.5,36.52,15000.0,29.2574,29.2574,29.1775,29.1934,15000.0
2010-01-29 11:10:00,36.5,36.58,36.5,36.55,8800.0,29.1775,29.2414,29.1775,29.2174,8800.0
2010-01-29 11:20:00,36.54,36.6,36.5,36.5,14000.0,29.2094,29.2574,29.1775,29.1775,14000.0
2010-01-29 11:30:00,36.51,36.52,36.39,36.5,12600.0,29.1855,29.1934,29.0895,29.1775,12600.0
2010-01-29 11:40:00,36.46,36.47,36.39,36.4,3800.0,29.1455,29.1535,29.0895,29.0975,3800.0
2010-01-29 11:50:00,36.36,36.51,36.34,36.34,5700.0,29.0655,29.1855,29.0496,29.0496,5700.0
2010-01-29 12:00:00,36.3,36.33,36.13,36.16,6000.0,29.0176,29.0416,28.8817,28.9057,6000.0
2010-01-29 12:10:00,36.15,36.28,36.15,36.22,7600.0,28.8977,29.0016,28.8977,28.9536,7600.0
2010-01-29 12:20:00,36.26,36.29,36.24,36.25,3000.0,28.9856,29.0096,28.9696,28.9776,3000.0
2010-01-29 12:30:00,36.25,36.34,36.2,36.3,5900.0,28.9776,29.0496,28.9376,29.0176,5900.0
2010-01-29 12:40:00,36.3,36.31,36.16,36.25,3700.0,29.0176,29.0256,28.9057,28.9776,3700.0
2010-01-29 12:50:00,36.27,36.4,36.26,36.38,7700.0,28.9936,29.0975,28.9856,29.0815,7700.0
2010-01-29 13:00:00,36.38,36.42,36.35,36.4,29300.0,29.0815,29.1135,29.0576,29.0975,29300.0
2010-01-29 13:10:00,36.41,36.45,36.37,36.39,8500.0,29.1055,29.1375,29.0735,29.0895,8500.0
2010-01-29 13:20:00,36.44,36.46,36.39,36.39,2700.0,29.1295,29.1455,29.0895,29.0895,2700.0
2010-01-29 13:30:00,36.4,36.43,36.33,36.33,12500.0,29.0975,29.1215,29.0416,29.0416,12500.0
2010-01-29 13:40:00,36.34,36.36,36.21,36.21,5200.0,29.0496,29.0655,28.9456,28.9456,5200.0
2010-01-29 13:50:00,36.23,36.28,36.19,36.24,4900.0,28.9616,29.0016,28.9297,28.9696,4900.0
2010-01-29 14:00:00,36.24,36.29,36.19,36.25,5800.0,28.9696,29.0096,28.9297,28.9776,5800.0
2010-01-29 14:10:00,36.22,36.31,36.22,36.24,14800.0,28.9536,29.0256,28.9536,28.9696,14800.0
2010-01-29 14:20:00,36.25,36.27,36.2,36.27,60800.0,28.9776,28.9936,28.9376,28.9936,60800.0
2010-01-29 14:30:00,36.28,36.28,36.11,36.14,29400.0,29.0016,29.0016,28.8657,28.8897,29400.0
2010-01-29 14:40:00,36.16,36.17,36.06,36.08,39200.0,28.9057,28.9137,28.8257,28.8417,39200.0
2010-01-29 14:50:00,36.06,36.1,35.9,36.03,29900.0,28.8257,28.8577,28.6978,28.8017,29900.0
2010-01-29 15:00:00,36.03,36.07,36.0,36.04,25000.0,28.8017,28.8337,28.7778,28.8097,25000.0
2010-01-29 15:10:00,36.04,36.04,35.91,36.0,36300.0,28.8097,28.8097,28.7058,28.7778,36300.0
2010-01-29 15:20:00,36.03,36.05,35.94,35.98,23600.0,28.8017,28.8177,28.7298,28.7618,23600.0
2010-01-29 15:30:00,35.98,36.05,35.86,35.99,40400.0,28.7618,28.8177,28.6659,28.7698,40400.0
2010-01-29 15:40:00,36.01,36.03,35.73,35.78,51200.0,28.7858,28.8017,28.5619,28.6019,51200.0
2010-01-29 15:50:00,35.78,35.95,35.72,35.72,91200.0,28.6019,28.7378,28.5539,28.5539,91200.0
2010-02-01 09:30:00,35.95,36.0,35.8,35.9,15100.0,28.7378,28.7778,28.6179,28.6978,15100.0
2010-02-01 09:40:00,35.89,36.1,35.86,36.09,15500.0,28.6898,28.8577,28.6659,28.8497,15500.0
2010-02-01 09:50:00,36.07,36.1,35.93,36.01,23400.0,28.8337,28.8577,28.7218,28.7858,23400.0
2010-02-01 10:00:00,36.0,36.21,35.96,36.06,16800.0,28.7778,28.9456,28.7458,28.8257,16800.0
2010-02-01 10:10:00,36.06,36.24,36.05,36.2,17100.0,28.8257,28.9696,28.8177,28.9376,17100.0
2010-02-01 10:20:00,36.18,36.23,36.16,36.21,21100.0,28.9217,28.9616,28.9057,28.9456,21100.0
2010-02-01 10:30:00,36.2,36.22,36.07,36.07,21400.0,28.9376,28.9536,28.8337,28.8337,21400.0
2010-02-01 10:40:00,36.09,36.09,35.97,35.99,14400.0,28.8497,28.8497,28.7538,28.7698,14400.0
2010-02-01 10:50:00,36.0,36.04,35.9,35.9,12500.0,28.7778,28.8097,28.6978,28.6978,12500.0
2010-02-01 11:00:00,35.88,36.0,35.87,36.0,43200.0,28.6818,28.7778,28.6738,28.7778,43200.0
2010-02-01 11:10:00,36.0,36.0,35.98,35.99,27900.0,28.7778,28.7778,28.7618,28.7698,27900.0
2010-02-01 11:20:00,36.0,36.0,35.99,36.0,47700.0,28.7778,28.7778,28.7698,28.7778,47700.0
2010-02-01 11:30:00,36.0,36.0,35.96,35.97,16200.0,28.7778,28.7778,28.7458,28.7538,16200.0
2010-02-01 11:40:00,35.98,36.0,35.95,35.95,6700.0,28.7618,28.7778,28.7378,28.7378,6700.0
2010-02-01 11:50:00,35.96,35.98,35.9,35.91,12200.0,28.7458,28.7618,28.6978,28.7058,12200.0
2010-02-01 12:00:00,35.91,35.96,35.9,35.91,17600.0,28.7058,28.7458,28.6978,28.7058,17600.0
2010-02-01 12:10:00,35.92,35.99,35.9,35.99,6200.0,28.7138,28.7698,28.6978,28.7698,6200.0
2010-02-01 12:20:00,35.97,35.99,35.96,35.97,4400.0,28.7538,28.7698,28.7458,28.7538,4400.0
2010-02-01 12:30:00,35.98,36.0,35.98,36.0,7700.0,28.7618,28.7778,28.7618,28.7778,7700.0
2010-02-01 12:40:00,36.0,36.0,35.98,35.99,25800.0,28.7778,28.7778,28.7618,28.7698,25800.0
2010-02-01 12:50:00,36.0,36.0,35.94,35.94,20300.0,28.7778,28.7778,28.7298,28.7298,20300.0
2010-02-01 13:00:00,35.94,36.0,35.9,35.99,11200.0,28.7298,28.7778,28.6978,28.7698,11200.0
2010-02-01 13:10:00,36.0,36.04,35.95,36.01,30600.0,28.7778,28.8097,28.7378,28.7858,30600.0
2010-02-01 13:20:00,36.02,36.07,36.0,36.04,7100.0,28.7938,28.8337,28.7778,28.8097,7100.0
2010-02-01 13:30:00,36.04,36.08,36.04,36.07,11300.0,28.8097,28.8417,28.8097,28.8337,11300.0
2010-02-01 13:40:00,36.06,36.1,36.01,36.1,7800.0,28.8257,28.8577,28.7858,28.8577,7800.0
2010-02-01 13:50:00,36.09,36.15,36.08,36.08,8500.0,28.8497,28.8977,28.8417,28.8417,8500.0
2010-02-01 14:00:00,36.08,36.1,36.04,36.08,12100.0,28.8417,28.8577,28.8097,28.8417,12100.0
2010-02-01 14:10:00,36.08,36.16,36.03,36.16,13700.0,28.8417,28.9057,28.8017,28.9057,13700.0
2010-02-01 14:20:00,36.17,36.18,36.11,36.12,25600.0,28.9137,28.9217,28.8657,28.8737,25600.0
2010-02-01 14:30:00,36.12,36.25,36.1,36.24,54700.0,28.8737,28.9776,28.8577,28.9696,54700.0
2010-02-01 14:40:00,36.25,36.27,36.23,36.26,72000.0,28.9776,28.9936,28.9616,28.9856,72000.0
2010-02-01 14:50:00,36.25,36.35,36.25,36.25,23500.0,28.9776,29.0576,28.9776,28.9776,23500.0
2010-02-01 15:00:00,36.25,36.3,36.21,36.21,22900.0,28.9776,29.0176,28.9456,28.9456,22900.0
2010-02-01 15:10:00,36.2,36.29,36.19,36.26,24600.0,28.9376,29.0096,28.9297,28.9856,24600.0
2010-02-01 15:20:00,36.27,36.28,36.23,36.24,55400.0,28.9936,29.0016,28.9616,28.9696,55400.0
2010-02-01 15:30:00,36.24,36.26,36.14,36.15,46300.0,28.9696,28.9856,28.8897,28.8977,46300.0
2010-02-01 15:40:00,36.17,36.27,36.17,36.22,51400.0,28.9137,28.9936,28.9137,28.9536,51400.0
2010-02-01 15:50:00,36.22,36.28,36.19,36.25,107300.0,28.9536,29.0016,28.9297,28.9776,107300.0
2010-02-02 09:30:00,36.38,36.38,36.02,36.21,14900.0,29.0815,29.0815,28.7938,28.9456,14900.0
2010-02-02 09:40:00,36.2,36.25,35.99,36.23,14900.0,28.9376,28.9776,28.7698,28.9616,14900.0
2010-02-02 09:50:00,36.24,36.25,36.15,36.16,21300.0,28.9696,28.9776,28.8977,28.9057,21300.0
2010-02-02 10:00:00,36.19,36.25,36.01,36.17,15700.0,28.9297,28.9776,28.7858,28.9137,15700.0
2010-02-02 10:10:00,36.17,36.44,36.11,36.44,22600.0,28.9137,29.1295,28.8657,29.1295,22600.0
2010-02-02 10:20:00,36.46,36.62,36.46,36.57,28100.0,29.1455,29.2734,29.1455,29.2334,28100.0
2010-02-02 10:30:00,36.58,36.65,36.54,36.54,7900.0,29.2414,29.2974,29.2094,29.2094,7900.0
2010-02-02 10:40:00,36.51,36.51,36.37,36.38,4600.0,29.1855,29.1855,29.0735,29.0815,4600.0
2010-02-02 10:50:00,36.38,36.45,36.31,36.4,11500.0,29.0815,29.1375,29.0256,29.0975,11500.0
2010-02-02 11:00:00,36.45,36.45,36.23,36.28,8700.0,29.1375,29.1375,28.9616,29.0016,8700.0
2010-02-02 11:10:00,36.26,36.36,36.23,36.36,21500.0,28.9856,29.0655,28.9616,29.0655,21500.0
2010-02-02 11:20:00,36.36,36.51,36.34,36.46,66300.0,29.0655,29.1855,29.0496,29.1455,66300.0
2010-02-02 11:30:00,36.5,36.53,36.46,36.5,31200.0,29.1775,29.2014,29.1455,29.1775,31200.0
2010-02-02 11:40:00,36.49,36.58,36.42,36.45,10400.0,29.1695,29.2414,29.1135,29.1375,10400.0
2010-02-02 11:50:00,36.48,36.5,36.35,36.35,6000.0,29.1615,29.1775,29.0576,29.0576,6000.0
2010-02-02 12:00:00,36.37,36.44,36.33,36.44,11300.0,29.0735,29.1295,29.0416,29.1295,11300.0
2010-02-02 12:10:00,36.44,36.45,36.42,36.44,3400.0,29.1295,29.1375,29.1135,29.1295,3400.0
2010-02-02 12:20:00,36.5,36.51,36.49,36.5,9900.0,29.1775,29.1855,29.1695,29.1775,9900.0
2010-02-02 12:30:00,36.5,36.5,36.47,36.5,6300.0,29.1775,29.1775,29.1535,29.1775,6300.0
2010-02-02 12:40:00,36.5,36.5,36.47,36.48,11200.0,29.1775,29.1775,29.1535,29.1615,11200.0
2010-02-02 12:50:00,36.48,36.57,36.48,36.52,14100.0,29.1615,29.2334,29.1615,29.1934,14100.0
2010-02-02 13:00:00,36.52,36.56,36.45,36.47,63700.0,29.1934,29.2254,29.1375,29.1535,63700.0
2010-02-02 13:10:00,36.47,36.51,36.46,36.5,21500.0,29.1535,29.1855,29.1455,29.1775,21500.0
2010-02-02 13:20:00,36.51,36.56,36.49,36.5,85300.0,29.1855,29.2254,29.1695,29.1775,85300.0
2010-02-02 13:30:00,36.51,36.62,36.51,36.58,7300.0,29.1855,29.2734,29.1855,29.2414,7300.0
2010-02-02 13:40:00,36.61,36.69,36.61,36.68,20300.0,29.2654,29.3293,29.2654,29.3213,20300.0
2010-02-02 13:50:00,36.67,36.77,36.65,36.76,26000.0,29.3134,29.3933,29.2974,29.3853,26000.0
2010-02-02 14:00:00,36.76,36.82,36.75,36.76,20700.0,29.3853,29.4333,29.3773,29.3853,20700.0
2010-02-02 14:10:00,36.77,36.79,36.67,36.68,19200.0,29.3933,29.4093,29.3134,29.3213,19200.0
2010-02-02 14:20:00,36.71,36.8,36.69,36.69,43200.0,29.3453,29.4173,29.3293,29.3293,43200.0
2010-02-02 14:30:00,36.72,36.77,36.69,36.73,7700.0,29.3533,29.3933,29.3293,29.3613,7700.0
2010-02-02 14:40:00,36.73,36.76,36.7,36.76,14600.0,29.3613,29.3853,29.3373,29.3853,14600.0
2010-02-02 14:50:00,36.75,36.84,36.74,36.84,41500.0,29.3773,29.4492,29.3693,29.4492,41500.0
2010-02-02 15:00:00,36.83,36.92,36.79,36.9,16500.0,29.4413,29.5132,29.4093,29.4972,16500.0
2010-02-02 15:10:00,36.91,37.1,36.91,37.07,31300.0,29.5052,29.6571,29.5052,29.6331,31300.0
2010-02-02 15:20:00,37.07,37.12,36.97,36.98,24500.0,29.6331,29.6731,29.5532,29.5612,24500.0
2010-02-02 15:30:00,36.96,37.05,36.93,36.96,38000.0,29.5452,29.6171,29.5212,29.5452,38000.0
2010-02-02 15:40:00,36.96,37.0,36.85,36.96,26000.0,29.5452,29.5771,29.4572,29.5452,26000.0
2010-02-02 15:50:00,36.97,36.98,36.88,36.88,85500.0,29.5532,29.5612,29.4812,29.4812,85500.0
2010-02-03 09:30:00,36.78,37.3,36.78,36.98,32300.0,29.4013,29.817,29.4013,29.5612,32300.0
2010-02-03 09:40:00,37.0,37.12,36.94,36.99,17300.0,29.5771,29.6731,29.5292,29.5692,17300.0
2010-02-03 09:50:00,36.99,37.08,36.92,37.02,13700.0,29.5692,29.6411,29.5132,29.5931,13700.0
2010-02-03 10:00:00,37.02,37.09,36.99,37.09,12100.0,29.5931,29.6491,29.5692,29.6491,12100.0
2010-02-03 10:10:00,37.09,37.15,36.99,36.99,30300.0,29.6491,29.6971,29.5692,29.5692,30300.0
2010-02-03 10:20:00,37.0,37.1,36.97,37.0,43800.0,29.5771,29.6571,29.5532,29.5771,43800.0
2010-02-03 10:30:00,36.99,37.08,36.86,36.87,38900.0,29.5692,29.6411,29.4652,29.4732,38900.0
2010-02-03 10:40:00,36.91,36.95,36.85,36.94,9600.0,29.5052,29.5372,29.4572,29.5292,9600.0
2010-02-03 10:50:00,36.96,36.97,36.88,36.92,34200.0,29.5452,29.5532,29.4812,29.5132,34200.0
2010-02-03 11:00:00,36.93,36.95,36.85,36.93,8300.0,29.5212,29.5372,29.4572,29.5212,8300.0
2010-02-03 11:10:00,36.92,36.92,36.73,36.78,7500.0,29.5132,29.5132,29.3613,29.4013,7500.0
2010-02-03 11:20:00,36.77,36.78,36.67,36.71,4300.0,29.3933,29.4013,29.3134,29.3453,4300.0
2010-02-03 11:30:00,36.71,36.75,36.71,36.74,10300.0,29.3453,29.3773,29.3453,29.3693,10300.0
2010-02-03 11:40:00,36.73,36.74,36.65,36.67,11700.0,29.3613,29.3693,29.2974,29.3134,11700.0
2010-02-03 11:50:00,36.67,36.67,36.55,36.56,30800.0,29.3134,29.3134,29.2174,29.2254,30800.0
2010-02-03 12:00:00,36.55,36.75,36.55,36.7,4000.0,29.2174,29.3773,29.2174,29.3373,4000.0
2010-02-03 12:10:00,36.7,36.8,36.69,36.78,6900.0,29.3373,29.4173,29.3293,29.4013,6900.0
2010-02-03 12:20:00,36.79,36.79,36.67,36.7,5300.0,29.4093,29.4093,29.3134,29.3373,5300.0
2010-02-03 12:30:00,36.71,36.91,36.71,36.9,8100.0,29.3453,29.5052,29.3453,29.4972,8100.0
2010-02-03 12:40:00,36.91,36.91,36.75,36.78,8300.0,29.5052,29.5052,29.3773,29.4013,8300.0
2010-02-03 12:50:00,36.78,36.86,36.78,36.85,4000.0,29.4013,29.4652,29.4013,29.4572,4000.0
2010-02-03 13:00:00,36.84,36.95,36.79,36.93,6900.0,29.4492,29.5372,29.4093,29.5212,6900.0
2010-02-03 13:10:00,36.93,36.93,36.86,36.86,1800.0,29.5212,29.5212,29.4652,29.4652,1800.0
2010-02-03 13:20:00,36.88,36.88,36.78,36.81,4500.0,29.4812,29.4812,29.4013,29.4253,4500.0
2010-02-03 13:30:00,36.79,36.86,36.79,36.85,10100.0,29.4093,29.4652,29.4093,29.4572,10100.0
2010-02-03 13:40:00,36.85,36.89,36.82,36.82,5900.0,29.4572,29.4892,29.4333,29.4333,5900.0
2010-02-03 13:50:00,36.82,36.82,36.75,36.79,5300.0,29.4333,29.4333,29.3773,29.4093,5300.0
2010-02-03 14:00:00,36.79,36.8,36.78,36.79,5400.0,29.4093,29.4173,29.4013,29.4093,5400.0
2010-02-03 14:10:00,36.81,36.84,36.77,36.78,8200.0,29.4253,29.4492,29.3933,29.4013,8200.0
2010-02-03 14:20:00,36.78,36.79,36.68,36.72,16200.0,29.4013,29.4093,29.3213,29.3533,16200.0
2010-02-03 14:30:00,36.74,36.75,36.67,36.71,10300.0,29.3693,29.3773,29.3134,29.3453,10300.0
2010-02-03 14:40:00,36.7,36.8,36.67,36.74,19000.0,29.3373,29.4173,29.3134,29.3693,19000.0
2010-02-03 14:50:00,36.74,36.79,36.71,36.76,36400.0,29.3693,29.4093,29.3453,29.3853,36400.0
2010-02-03 15:00:00,36.76,36.87,36.73,36.81,59400.0,29.3853,29.4732,29.3613,29.4253,59400.0
2010-02-03 15:10:00,36.81,36.82,36.64,36.65,18000.0,29.4253,29.4333,29.2894,29.2974,18000.0
2010-02-03 15:20:00,36.66,36.67,36.58,36.67,16000.0,29.3054,29.3134,29.2414,29.3134,16000.0
2010-02-03 15:30:00,36.65,36.71,36.65,36.7,15400.0,29.2974,29.3453,29.2974,29.3373,15400.0
2010-02-03 15:40:00,36.7,36.75,36.66,36.67,36500.0,29.3373,29.3773,29.3054,29.3134,36500.0
2010-02-03 15:50:00,36.68,36.68,36.55,36.66,41200.0,29.3213,29.3213,29.2174,29.3054,41200.0
2010-02-04 09:30:00,36.22,36.48,36.1,36.48,8200.0,28.9536,29.1615,28.8577,29.1615,8200.0
2010-02-04 09:40:00,36.43,36.43,35.99,36.06,13300.0,29.1215,29.1215,28.7698,28.8257,13300.0
2010-02-04 09:50:00,36.02,36.03,35.9,35.95,36900.0,28.7938,28.8017,28.6978,28.7378,36900.0
2010-02-04 10:00:00,35.95,36.13,35.92,36.02,8600.0,28.7378,28.8817,28.7138,28.7938,8600.0
2010-02-04 10:10:00,36.01,36.11,35.9,36.11,24800.0,28.7858,28.8657,28.6978,28.8657,24800.0
2010-02-04 10:20:00,36.13,36.18,35.95,36.04,7500.0,28.8817,28.9217,28.7378,28.8097,7500.0
2010-02-04 10:30:00,36.04,36.24,36.04,36.18,12200.0,28.8097,28.9696,28.8097,28.9217,12200.0
2010-02-04 10:40:00,36.16,36.26,36.16,36.24,8400.0,28.9057,28.9856,28.9057,28.9696,8400.0
2010-02-04 10:50:00,36.27,36.27,36.01,36.02,4300.0,28.9936,28.9936,28.7858,28.7938,4300.0
2010-02-04 11:00:00,36.01,36.16,35.99,36.13,4800.0,28.7858,28.9057,28.7698,28.8817,4800.0
2010-02-04 11:10:00,36.1,36.16,36.03,36.13,5600.0,28.8577,28.9057,28.8017,28.8817,5600.0
2010-02-04 11:20:00,36.14,36.2,36.04,36.2,4900.0,28.8897,28.9376,28.8097,28.9376,4900.0
2010-02-04 11:30:00,36.21,36.23,36.0,36.0,6500.0,28.9456,28.9616,28.7778,28.7778,6500.0
2010-02-04 11:40:00,36.0,36.04,35.94,36.04,12100.0,28.7778,28.8097,28.7298,28.8097,12100.0
2010-02-04 11:50:00,36.03,36.15,36.03,36.1,3900.0,28.8017,28.8977,28.8017,28.8577,3900.0
2010-02-04 12:00:00,36.11,36.11,35.9,35.94,5800.0,28.8657,28.8657,28.6978,28.7298,5800.0
2010-02-04 12:10:00,35.97,36.0,35.9,35.9,1500.0,28.7538,28.7778,28.6978,28.6978,1500.0
2010-02-04 12:20:00,35.9,35.93,35.85,35.85,4000.0,28.6978,28.7218,28.6579,28.6579,4000.0
2010-02-04 12:30:00,35.85,35.9,35.84,35.89,11200.0,28.6579,28.6978,28.6499,28.6898,11200.0
2010-02-04 12:40:00,35.89,35.98,35.8,35.8,6900.0,28.6898,28.7618,28.6179,28.6179,6900.0
2010-02-04 12:50:00,35.84,35.97,35.84,35.97,7200.0,28.6499,28.7538,28.6499,28.7538,7200.0
2010-02-04 13:00:00,35.95,35.95,35.88,35.9,4000.0,28.7378,28.7378,28.6818,28.6978,4000.0
2010-02-04 13:10:00,35.9,35.9,35.84,35.84,3100.0,28.6978,28.6978,28.6499,28.6499,3100.0
2010-02-04 13:20:00,35.86,35.86,35.81,35.86,2600.0,28.6659,28.6659,28.6259,28.6659,2600.0
2010-02-04 13:30:00,35.84,35.88,35.83,35.86,8800.0,28.6499,28.6818,28.6419,28.6659,8800.0
2010-02-04 13:40:00,35.85,35.85,35.74,35.84,4100.0,28.6579,28.6579,28.5699,28.6499,4100.0
2010-02-04 13:50:00,35.81,35.86,35.77,35.8,2000.0,28.6259,28.6659,28.5939,28.6179,2000.0
2010-02-04 14:00:00,35.77,35.81,35.77,35.79,1700.0,28.5939,28.6259,28.5939,28.6099,1700.0
2010-02-04 14:10:00,35.8,35.85,35.79,35.83,6600.0,28.6179,28.6579,28.6099,28.6419,6600.0
2010-02-04 14:20:00,35.83,35.93,35.82,35.88,12800.0,28.6419,28.7218,28.6339,28.6818,12800.0
2010-02-04 14:30:00,35.88,35.94,35.83,35.94,14500.0,28.6818,28.7298,28.6419,28.7298,14500.0
2010-02-04 14:40:00,35.93,35.96,35.86,35.96,12900.0,28.7218,28.7458,28.6659,28.7458,12900.0
2010-02-04 14:50:00,35.96,35.98,35.86,35.86,7400.0,28.7458,28.7618,28.6659,28.6659,7400.0
2010-02-04 15:00:00,35.87,35.9,35.76,35.78,14500.0,28.6738,28.6978,28.5859,28.6019,14500.0
2010-02-04 15:10:00,35.77,35.81,35.74,35.75,6200.0,28.5939,28.6259,28.5699,28.5779,6200.0
2010-02-04 15:20:00,35.76,35.76,35.65,35.7,17500.0,28.5859,28.5859,28.498,28.538,17500.0
2010-02-04 15:30:00,35.69,35.73,35.65,35.66,17600.0,28.53,28.5619,28.498,28.506,17600.0
2010-02-04 15:40:00,35.64,35.65,35.48,35.48,31400.0,28.49,28.498,28.3621,28.3621,31400.0
2010-02-04 15:50:00,35.49,35.6,35.39,35.4,84100.0,28.3701,28.458,28.2901,28.2981,84100.0
2010-02-05 09:30:00,35.48,35.54,35.1,35.15,13500.0,28.3621,28.4101,28.0583,28.0983,13500.0
2010-02-05 09:40:00,35.17,35.31,35.11,35.19,28000.0,28.1143,28.2262,28.0663,28.1303,28000.0
2010-02-05 09:50:00,35.2,35.25,35.06,35.18,20900.0,28.1383,28.1782,28.0263,28.1223,20900.0
2010-02-05 10:00:00,35.19,35.32,35.09,35.1,8900.0,28.1303,28.2342,28.0503,28.0583,8900.0
2010-02-05 10:10:00,35.04,35.21,35.04,35.06,10200.0,28.0104,28.1463,28.0104,28.0263,10200.0
2010-02-05 10:20:00,35.08,35.47,35.08,35.42,13400.0,28.0423,28.3541,28.0423,28.3141,13400.0
2010-02-05 10:30:00,35.42,35.55,35.4,35.45,12000.0,28.3141,28.418,28.2981,28.3381,12000.0
2010-02-05 10:40:00,35.51,35.68,35.51,35.55,13000.0,28.3861,28.522,28.3861,28.418,13000.0
2010-02-05 10:50:00,35.56,35.61,35.45,35.45,2600.0,28.426,28.466,28.3381,28.3381,2600.0
2010-02-05 11:00:00,35.49,35.49,35.29,35.38,5700.0,28.3701,28.3701,28.2102,28.2822,5700.0
2010-02-05 11:10:00,35.39,35.45,35.3,35.44,4500.0,28.2901,28.3381,28.2182,28.3301,4500.0
2010-02-05 11:20:00,35.45,35.46,35.3,35.37,4500.0,28.3381,28.3461,28.2182,28.2742,4500.0
2010-02-05 11:30:00,35.36,35.39,35.25,35.25,11100.0,28.2662,28.2901,28.1782,28.1782,11100.0
2010-02-05 11:40:00,35.25,35.27,35.09,35.23,24500.0,28.1782,28.1942,28.0503,28.1622,24500.0
2010-02-05 11:50:00,35.2,35.23,35.16,35.19,5400.0,28.1383,28.1622,28.1063,28.1303,5400.0
2010-02-05 12:00:00,35.18,35.28,35.18,35.19,10600.0,28.1223,28.2022,28.1223,28.1303,10600.0
2010-02-05 12:10:00,35.19,35.3,35.14,35.29,5100.0,28.1303,28.2182,28.0903,28.2102,5100.0
2010-02-05 12:20:00,35.3,35.3,35.24,35.25,4800.0,28.2182,28.2182,28.1702,28.1782,4800.0
2010-02-05 12:30:00,35.23,35.25,35.12,35.12,4300.0,28.1622,28.1782,28.0743,28.0743,4300.0
2010-02-05 12:40:00,35.11,35.2,35.06,35.15,6300.0,28.0663,28.1383,28.0263,28.0983,6300.0
2010-02-05 12:50:00,35.16,35.19,35.05,35.16,2900.0,28.1063,28.1303,28.0184,28.1063,2900.0
2010-02-05 13:00:00,35.17,35.18,35.05,35.05,4200.0,28.1143,28.1223,28.0184,28.0184,4200.0
2010-02-05 13:10:00,35.07,35.1,35.03,35.1,3600.0,28.0343,28.0583,28.0024,28.0583,3600.0
2010-02-05 13:20:00,35.07,35.09,34.85,34.9,6200.0,28.0343,28.0503,27.8585,27.8984,6200.0
2010-02-05 13:30:00,34.9,34.93,34.71,34.73,9200.0,27.8984,27.9224,27.7466,27.7626,9200.0
2010-02-05 13:40:00,34.77,34.79,34.64,34.68,16100.0,27.7945,27.8105,27.6906,27.7226,16100.0
2010-02-05 13:50:00,34.69,34.69,34.49,34.52,14900.0,27.7306,27.7306,27.5707,27.5947,14900.0
2010-02-05 14:00:00,34.57,34.67,34.56,34.6,24300.0,27.6347,27.7146,27.6267,27.6586,24300.0
2010-02-05 14:10:00,34.59,34.73,34.58,34.72,22100.0,27.6506,27.7626,27.6426,27.7546,22100.0
2010-02-05 14:20:00,34.72,34.73,34.65,34.69,19500.0,27.7546,27.7626,27.6986,27.7306,19500.0
2010-02-05 14:30:00,34.7,34.74,34.6,34.72,19600.0,27.7386,27.7705,27.6586,27.7546,19600.0
2010-02-05 14:40:00,34.71,34.72,34.52,34.62,26900.0,27.7466,27.7546,27.5947,27.6746,26900.0
2010-02-05 14:50:00,34.63,34.71,34.62,34.71,24200.0,27.6826,27.7466,27.6746,27.7466,24200.0
2010-02-05 15:00:00,34.69,35.15,34.69,35.11,44700.0,27.7306,28.0983,27.7306,28.0663,44700.0
2010-02-05 15:10:00,35.1,35.1,34.93,35.02,51700.0,28.0583,28.0583,27.9224,27.9944,51700.0
2010-02-05 15:20:00,35.01,35.14,34.99,35.01,23800.0,27.9864,28.0903,27.9704,27.9864,23800.0
2010-02-05 15:30:00,35.01,35.12,34.94,35.05,50100.0,27.9864,28.0743,27.9304,28.0184,50100.0
2010-02-05 15:40:00,35.05,35.1,34.92,34.93,49600.0,28.0184,28.0583,27.9144,27.9224,49600.0
2010-02-05 15:50:00,34.94,35.17,34.94,35.16,89400.0,27.9304,28.1143,27.9304,28.1063,89400.0
2010-02-08 09:30:00,35.2,35.3,34.68,34.79,23900.0,28.1383,28.2182,27.7226,27.8105,23900.0
2010-02-08 09:40:00,34.75,34.83,34.66,34.7,21900.0,27.7785,27.8425,27.7066,27.7386,21900.0
2010-02-08 09:50:00,34.7,34.91,34.56,34.87,11000.0,27.7386,27.9064,27.6267,27.8745,11000.0
2010-02-08 10:00:00,34.94,35.05,34.82,34.98,8800.0,27.9304,28.0184,27.8345,27.9624,8800.0
2010-02-08 10:10:00,34.99,35.15,34.9,34.94,50900.0,27.9704,28.0983,27.8984,27.9304,50900.0
2010-02-08 10:20:00,34.96,34.99,34.71,34.79,40000.0,27.9464,27.9704,27.7466,27.8105,40000.0
2010-02-08 10:30:00,34.79,34.8,34.68,34.7,24800.0,27.8105,27.8185,27.7226,27.7386,24800.0
2010-02-08 10:40:00,34.64,34.85,34.64,34.85,4800.0,27.6906,27.8585,27.6906,27.8585,4800.0
2010-02-08 10:50:00,34.85,34.93,34.85,34.93,3600.0,27.8585,27.9224,27.8585,27.9224,3600.0
2010-02-08 11:00:00,34.95,35.03,34.94,35.0,10700.0,27.9384,28.0024,27.9304,27.9784,10700.0
2010-02-08 11:10:00,35.0,35.02,34.88,34.92,4000.0,27.9784,27.9944,27.8825,27.9144,4000.0
2010-02-08 11:20:00,34.88,35.01,34.88,34.92,3400.0,27.8825,27.9864,27.8825,27.9144,3400.0
2010-02-08 11:30:00,34.91,34.96,34.88,34.9,6200.0,27.9064,27.9464,27.8825,27.8984,6200.0
2010-02-08 11:40:00,34.9,35.01,34.87,35.01,5100.0,27.8984,27.9864,27.8745,27.9864,5100.0
2010-02-08 11:50:00,34.94,34.94,34.84,34.89,3800.0,27.9304,27.9304,27.8505,27.8905,3800.0
2010-02-08 12:00:00,34.9,34.92,34.83,34.83,4400.0,27.8984,27.9144,27.8425,27.8425,4400.0
2010-02-08 12:10:00,34.85,34.96,34.83,34.93,5700.0,27.8585,27.9464,27.8425,27.9224,5700.0
2010-02-08 12:20:00,34.94,34.98,34.9,34.98,3700.0,27.9304,27.9624,27.8984,27.9624,3700.0
2010-02-08 12:30:00,34.99,35.01,34.92,35.01,3800.0,27.9704,27.9864,27.9144,27.9864,3800.0
2010-02-08 12:40:00,35.02,35.04,34.95,34.95,5700.0,27.9944,28.0104,27.9384,27.9384,5700.0
2010-02-08 12:50:00,34.96,35.03,34.96,35.02,2600.0,27.9464,28.0024,27.9464,27.9944,2600.0
2010-02-08 13:00:00,35.0,35.03,34.89,34.9,4500.0,27.9784,28.0024,27.8905,27.8984,4500.0
2010-02-08 13:10:00,34.9,34.94,34.84,34.93,70500.0,27.8984,27.9304,27.8505,27.9224,70500.0
2010-02-08 13:20:00,34.94,34.94,34.86,34.92,3500.0,27.9304,27.9304,27.8665,27.9144,3500.0
2010-02-08 13:30:00,34.91,34.91,34.84,34.89,2800.0,27.9064,27.9064,27.8505,27.8905,2800.0
2010-02-08 13:40:00,34.88,34.91,34.83,34.86,8200.0,27.8825,27.9064,27.8425,27.8665,8200.0
2010-02-08 13:50:00,34.85,34.92,34.85,34.88,5400.0,27.8585,27.9144,27.8585,27.8825,5400.0
2010-02-08 14:00:00,34.89,34.97,34.88,34.93,5900.0,27.8905,27.9544,27.8825,27.9224,5900.0
2010-02-08 14:10:00,34.92,35.0,34.92,34.95,3000.0,27.9144,27.9784,27.9144,27.9384,3000.0
2010-02-08 14:20:00,34.93,35.0,34.93,35.0,6400.0,27.9224,27.9784,27.9224,27.9784,6400.0
2010-02-08 14:30:00,34.99,34.99,34.9,34.91,22100.0,27.9704,27.9704,27.8984,27.9064,22100.0
2010-02-08 14:40:00,34.9,34.98,34.9,34.92,7500.0,27.8984,27.9624,27.8984,27.9144,7500.0
2010-02-08 14:50:00,34.92,34.99,34.9,34.91,5500.0,27.9144,27.9704,27.8984,27.9064,5500.0
2010-02-08 15:00:00,34.92,34.95,34.84,34.9,26100.0,27.9144,27.9384,27.8505,27.8984,26100.0
2010-02-08 15:10:00,34.88,34.91,34.87,34.87,24100.0,27.8825,27.9064,27.8745,27.8745,24100.0
2010-02-08 15:20:00,34.87,34.9,34.77,34.84,20100.0,27.8745,27.8984,27.7945,27.8505,20100.0
2010-02-08 15:30:00,34.83,34.95,34.83,34.91,27300.0,27.8425,27.9384,27.8425,27.9064,27300.0
2010-02-08 15:40:00,34.91,34.95,34.85,34.91,65000.0,27.9064,27.9384,27.8585,27.9064,65000.0
2010-02-08 15:50:00,34.91,34.96,34.83,34.84,99200.0,27.9064,27.9464,27.8425,27.8505,99200.0
2010-02-09 09:30:00,35.58,35.58,35.11,35.25,9100.0,28.442,28.442,28.0663,28.1782,9100.0
2010-02-09 09:40:00,35.31,35.35,35.14,35.15,9200.0,28.2262,28.2582,28.0903,28.0983,9200.0
2010-02-09 09:50:00,35.19,35.37,35.12,35.25,5100.0,28.1303,28.2742,28.0743,28.1782,5100.0
2010-02-09 10:00:00,35.2,35.26,35.15,35.22,8100.0,28.1383,28.1862,28.0983,28.1542,8100.0
2010-02-09 10:10:00,35.21,35.54,35.2,35.53,11300.0,28.1463,28.4101,28.1383,28.4021,11300.0
2010-02-09 10:20:00,35.54,35.54,35.39,35.43,13400.0,28.4101,28.4101,28.2901,28.3221,13400.0
2010-02-09 10:30:00,35.43,35.43,35.3,35.35,36100.0,28.3221,28.3221,28.2182,28.2582,36100.0
2010-02-09 10:40:00,35.35,35.38,35.26,35.29,9100.0,28.2582,28.2822,28.1862,28.2102,9100.0
2010-02-09 10:50:00,35.3,35.31,35.18,35.18,16500.0,28.2182,28.2262,28.1223,28.1223,16500.0
2010-02-09 11:00:00,35.16,35.16,34.96,34.96,14400.0,28.1063,28.1063,27.9464,27.9464,14400.0
2010-02-09 11:10:00,34.94,35.11,34.93,35.1,5900.0,27.9304,28.0663,27.9224,28.0583,5900.0
2010-02-09 11:20:00,35.1,35.1,35.03,35.04,5900.0,28.0583,28.0583,28.0024,28.0104,5900.0
2010-02-09 11:30:00,35.04,35.29,34.99,35.25,41900.0,28.0104,28.2102,27.9704,28.1782,41900.0
2010-02-09 11:40:00,35.26,35.28,35.17,35.25,11700.0,28.1862,28.2022,28.1143,28.1782,11700.0
2010-02-09 11:50:00,35.25,35.4,35.25,35.28,8200.0,28.1782,28.2981,28.1782,28.2022,8200.0
2010-02-09 12:00:00,35.31,35.48,35.29,35.48,5300.0,28.2262,28.3621,28.2102,28.3621,5300.0
2010-02-09 12:10:00,35.54,35.65,35.51,35.6,4100.0,28.4101,28.498,28.3861,28.458,4100.0
2010-02-09 12:20:00,35.59,35.6,35.44,35.45,3500.0,28.45,28.458,28.3301,28.3381,3500.0
2010-02-09 12:30:00,35.47,35.48,35.42,35.44,4400.0,28.3541,28.3621,28.3141,28.3301,4400.0
2010-02-09 12:40:00,35.42,35.42,35.13,35.2,21700.0,28.3141,28.3141,28.0823,28.1383,21700.0
2010-02-09 12:50:00,35.17,35.28,35.13,35.27,6300.0,28.1143,28.2022,28.0823,28.1942,6300.0
2010-02-09 13:00:00,35.27,35.4,35.26,35.39,4400.0,28.1942,28.2981,28.1862,28.2901,4400.0
2010-02-09 13:10:00,35.33,35.34,35.22,35.22,6900.0,28.2422,28.2502,28.1542,28.1542,6900.0
2010-02-09 13:20:00,35.22,35.27,35.2,35.23,3600.0,28.1542,28.1942,28.1383,28.1622,3600.0
2010-02-09 13:30:00,35.22,35.25,35.18,35.25,10900.0,28.1542,28.1782,28.1223,28.1782,10900.0
2010-02-09 13:40:00,35.24,35.31,35.19,35.28,5200.0,28.1702,28.2262,28.1303,28.2022,5200.0
2010-02-09 13:50:00,35.29,35.3,35.24,35.27,3500.0,28.2102,28.2182,28.1702,28.1942,3500.0
2010-02-09 14:00:00,35.28,35.29,35.21,35.21,5400.0,28.2022,28.2102,28.1463,28.1463,5400.0
2010-02-09 14:10:00,35.2,35.27,35.17,35.18,4900.0,28.1383,28.1942,28.1143,28.1223,4900.0
2010-02-09 14:20:00,35.17,35.23,35.17,35.23,4300.0,28.1143,28.1622,28.1143,28.1622,4300.0
2010-02-09 14:30:00,35.22,35.31,35.2,35.2,6800.0,28.1542,28.2262,28.1383,28.1383,6800.0
2010-02-09 14:40:00,35.21,35.27,35.11,35.13,10100.0,28.1463,28.1942,28.0663,28.0823,10100.0
2010-02-09 14:50:00,35.12,35.22,35.1,35.16,7700.0,28.0743,28.1542,28.0583,28.1063,7700.0
2010-02-09 15:00:00,35.16,35.29,35.16,35.25,6600.0,28.1063,28.2102,28.1063,28.1782,6600.0
2010-02-09 15:10:00,35.24,35.29,35.19,35.25,6400.0,28.1702,28.2102,28.1303,28.1782,6400.0
2010-02-09 15:20:00,35.26,35.34,35.26,35.34,10100.0,28.1862,28.2502,28.1862,28.2502,10100.0
2010-02-09 15:30:00,35.31,35.34,35.26,35.29,9400.0,28.2262,28.2502,28.1862,28.2102,9400.0
2010-02-09 15:40:00,35.3,35.35,35.28,35.31,23100.0,28.2182,28.2582,28.2022,28.2262,23100.0
2010-02-09 15:50:00,35.32,35.33,35.2,35.33,32400.0,28.2342,28.2422,28.1383,28.2422,32400.0
2010-02-10 09:30:00,35.11,35.41,35.08,35.09,6400.0,28.0663,28.3061,28.0423,28.0503,6400.0
2010-02-10 09:40:00,35.04,35.09,34.96,35.05,5000.0,28.0104,28.0503,27.9464,28.0184,5000.0
2010-02-10 09:50:00,35.06,35.12,35.03,35.03,2200.0,28.0263,28.0743,28.0024,28.0024,2200.0
2010-02-10 10:00:00,35.02,35.02,34.68,34.75,13800.0,27.9944,27.9944,27.7226,27.7785,13800.0
2010-02-10 10:10:00,34.69,34.83,34.59,34.83,10500.0,27.7306,27.8425,27.6506,27.8425,10500.0
2010-02-10 10:20:00,34.82,34.87,34.65,34.68,5500.0,27.8345,27.8745,27.6986,27.7226,5500.0
2010-02-10 10:30:00,34.65,34.84,34.6,34.83,13100.0,27.6986,27.8505,27.6586,27.8425,13100.0
2010-02-10 10:40:00,34.83,34.95,34.83,34.89,5500.0,27.8425,27.9384,27.8425,27.8905,5500.0
2010-02-10 10:50:00,34.87,34.96,34.87,34.95,6900.0,27.8745,27.9464,27.8745,27.9384,6900.0
2010-02-10 11:00:00,34.93,34.93,34.82,34.92,900.0,27.9224,27.9224,27.8345,27.9144,900.0
2010-02-10 11:10:00,34.93,34.93,34.79,34.79,2700.0,27.9224,27.9224,27.8105,27.8105,2700.0
2010-02-10 11:20:00,34.81,34.98,34.81,34.96,6800.0,27.8265,27.9624,27.8265,27.9464,6800.0
2010-02-10 11:30:00,34.96,35.01,34.96,34.99,10500.0,27.9464,27.9864,27.9464,27.9704,10500.0
2010-02-10 11:40:00,35.03,35.03,34.97,35.01,5300.0,28.0024,28.0024,27.9544,27.9864,5300.0
2010-02-10 11:50:00,35.01,35.06,34.91,34.91,1800.0,27.9864,28.0263,27.9064,27.9064,1800.0
2010-02-10 12:00:00,34.94,35.05,34.93,35.05,7100.0,27.9304,28.0184,27.9224,28.0184,7100.0
2010-02-10 12:10:00,35.04,35.06,34.97,35.0,4100.0,28.0104,28.0263,27.9544,27.9784,4100.0
2010-02-10 12:20:00,35.0,35.28,35.0,35.28,8100.0,27.9784,28.2022,27.9784,28.2022,8100.0
2010-02-10 12:30:00,35.29,35.35,35.14,35.21,17800.0,28.2102,28.2582,28.0903,28.1463,17800.0
2010-02-10 12:40:00,35.22,35.33,35.22,35.25,3400.0,28.1542,28.2422,28.1542,28.1782,3400.0
2010-02-10 12:50:00,35.25,35.32,35.25,35.3,2800.0,28.1782,28.2342,28.1782,28.2182,2800.0
2010-02-10 13:00:00,35.29,35.29,35.2,35.24,5200.0,28.2102,28.2102,28.1383,28.1702,5200.0
2010-02-10 13:10:00,35.25,35.3,35.24,35.27,5300.0,28.1782,28.2182,28.1702,28.1942,5300.0
2010-02-10 13:20:00,35.3,35.39,35.3,35.39,5700.0,28.2182,28.2901,28.2182,28.2901,5700.0
2010-02-10 13:30:00,35.4,35.4,35.33,35.35,15700.0,28.2981,28.2981,28.2422,28.2582,15700.0
2010-02-10 13:40:00,35.35,35.35,35.29,35.33,14200.0,28.2582,28.2582,28.2102,28.2422,14200.0
2010-02-10 13:50:00,35.35,35.39,35.32,35.34,6400.0,28.2582,28.2901,28.2342,28.2502,6400.0
2010-02-10 14:00:00,35.35,35.4,35.33,35.39,9900.0,28.2582,28.2981,28.2422,28.2901,9900.0
2010-02-10 14:10:00,35.38,35.44,35.36,35.44,11500.0,28.2822,28.3301,28.2662,28.3301,11500.0
2010-02-10 14:20:00,35.43,35.43,35.34,35.42,13400.0,28.3221,28.3221,28.2502,28.3141,13400.0
2010-02-10 14:30:00,35.34,35.42,35.29,35.3,18100.0,28.2502,28.3141,28.2102,28.2182,18100.0
2010-02-10 14:40:00,35.3,35.35,35.29,35.35,3300.0,28.2182,28.2582,28.2102,28.2582,3300.0
2010-02-10 14:50:00,35.33,35.44,35.29,35.39,15200.0,28.2422,28.3301,28.2102,28.2901,15200.0
2010-02-10 15:00:00,35.39,35.5,35.39,35.44,21600.0,28.2901,28.3781,28.2901,28.3301,21600.0
2010-02-10 15:10:00,35.46,35.46,35.4,35.44,15400.0,28.3461,28.3461,28.2981,28.3301,15400.0
2010-02-10 15:20:00,35.42,35.53,35.42,35.51,11700.0,28.3141,28.4021,28.3141,28.3861,11700.0
2010-02-10 15:30:00,35.49,35.49,35.3,35.35,24600.0,28.3701,28.3701,28.2182,28.2582,24600.0
2010-02-10 15:40:00,35.34,35.39,35.28,35.34,22800.0,28.2502,28.2901,28.2022,28.2502,22800.0
2010-02-10 15:50:00,35.34,35.4,35.3,35.37,37800.0,28.2502,28.2981,28.2182,28.2742,37800.0
2010-02-11 09:30:00,35.3,35.3,34.96,35.09,4700.0,28.2182,28.2182,27.9464,28.0503,4700.0
2010-02-11 09:40:00,35.13,35.18,34.96,35.02,5500.0,28.0823,28.1223,27.9464,27.9944,5500.0
2010-02-11 09:50:00,35.07,35.27,35.07,35.21,9000.0,28.0343,28.1942,28.0343,28.1463,9000.0
2010-02-11 10:00:00,35.17,35.27,35.09,35.23,8900.0,28.1143,28.1942,28.0503,28.1622,8900.0
2010-02-11 10:10:00,35.26,35.41,35.26,35.29,7600.0,28.1862,28.3061,28.1862,28.2102,7600.0
2010-02-11 10:20:00,35.29,35.34,35.17,35.22,11000.0,28.2102,28.2502,28.1143,28.1542,11000.0
2010-02-11 10:30:00,35.22,35.22,35.03,35.12,11700.0,28.1542,28.1542,28.0024,28.0743,11700.0
2010-02-11 10:40:00,35.1,35.2,35.08,35.14,8900.0,28.0583,28.1383,28.0423,28.0903,8900.0
2010-02-11 10:50:00,35.11,35.16,35.05,35.14,9400.0,28.0663,28.1063,28.0184,28.0903,9400.0
2010-02-11 11:00:00,35.13,35.18,35.09,35.18,8900.0,28.0823,28.1223,28.0503,28.1223,8900.0
2010-02-11 11:10:00,35.19,35.28,35.19,35.24,3600.0,28.1303,28.2022,28.1303,28.1702,3600.0
2010-02-11 11:20:00,35.23,35.43,35.23,35.37,4000.0,28.1622,28.3221,28.1622,28.2742,4000.0
2010-02-11 11:30:00,35.4,35.42,35.33,35.35,4400.0,28.2981,28.3141,28.2422,28.2582,4400.0
2010-02-11 11:40:00,35.36,35.62,35.35,35.54,10700.0,28.2662,28.474,28.2582,28.4101,10700.0
2010-02-11 11:50:00,35.55,35.58,35.51,35.54,9300.0,28.418,28.442,28.3861,28.4101,9300.0
2010-02-11 12:00:00,35.55,35.58,35.49,35.57,11500.0,28.418,28.442,28.3701,28.434,11500.0
2010-02-11 12:10:00,35.58,35.59,35.49,35.52,8900.0,28.442,28.45,28.3701,28.3941,8900.0
2010-02-11 12:20:00,35.54,35.58,35.51,35.53,8500.0,28.4101,28.442,28.3861,28.4021,8500.0
2010-02-11 12:30:00,35.54,35.58,35.5,35.55,15000.0,28.4101,28.442,28.3781,28.418,15000.0
2010-02-11 12:40:00,35.55,35.6,35.53,35.55,3100.0,28.418,28.458,28.4021,28.418,3100.0
2010-02-11 12:50:00,35.56,35.63,35.54,35.59,4200.0,28.426,28.482,28.4101,28.45,4200.0
2010-02-11 13:00:00,35.6,35.64,35.59,35.63,7000.0,28.458,28.49,28.45,28.482,7000.0
2010-02-11 13:10:00,35.63,35.7,35.63,35.67,4400.0,28.482,28.538,28.482,28.514,4400.0
2010-02-11 13:20:00,35.67,35.79,35.67,35.71,12200.0,28.514,28.6099,28.514,28.5459,12200.0
2010-02-11 13:30:00,35.74,35.81,35.68,35.74,25700.0,28.5699,28.6259,28.522,28.5699,25700.0
2010-02-11 13:40:00,35.75,35.78,35.69,35.74,12100.0,28.5779,28.6019,28.53,28.5699,12100.0
2010-02-11 13:50:00,35.74,35.77,35.68,35.77,5200.0,28.5699,28.5939,28.522,28.5939,5200.0
2010-02-11 14:00:00,35.74,35.91,35.71,35.9,15400.0,28.5699,28.7058,28.5459,28.6978,15400.0
2010-02-11 14:10:00,35.91,35.92,35.83,35.9,18400.0,28.7058,28.7138,28.6419,28.6978,18400.0
2010-02-11 14:20:00,35.9,35.94,35.86,35.92,4600.0,28.6978,28.7298,28.6659,28.7138,4600.0
2010-02-11 14:30:00,35.92,35.96,35.83,35.84,5900.0,28.7138,28.7458,28.6419,28.6499,5900.0
2010-02-11 14:40:00,35.83,35.88,35.82,35.82,4400.0,28.6419,28.6818,28.6339,28.6339,4400.0
2010-02-11 14:50:00,35.83,35.85,35.78,35.83,7900.0,28.6419,28.6579,28.6019,28.6419,7900.0
2010-02-11 15:00:00,35.83,35.91,35.79,35.9,15700.0,28.6419,28.7058,28.6099,28.6978,15700.0
2010-02-11 15:10:00,35.88,35.91,35.86,35.88,6900.0,28.6818,28.7058,28.6659,28.6818,6900.0
2010-02-11 15:20:00,35.86,35.88,35.85,35.85,7300.0,28.6659,28.6818,28.6579,28.6579,7300.0
2010-02-11 15:30:00,35.85,35.85,35.79,35.8,10700.0,28.6579,28.6579,28.6099,28.6179,10700.0
2010-02-11 15:40:00,35.79,35.83,35.71,35.71,25600.0,28.6099,28.6419,28.5459,28.5459,25600.0
2010-02-11 15:50:00,35.73,35.87,35.73,35.84,21200.0,28.5619,28.6738,28.5619,28.6499,21200.0
2010-02-12 09:30:00,35.41,35.46,35.32,35.32,7900.0,28.3061,28.3461,28.2342,28.2342,7900.0
2010-02-12 09:40:00,35.36,35.52,35.32,35.44,13600.0,28.2662,28.3941,28.2342,28.3301,13600.0
2010-02-12 09:50:00,35.43,35.58,35.39,35.56,9300.0,28.3221,28.442,28.2901,28.426,9300.0
2010-02-12 10:00:00,35.56,35.74,35.35,35.74,15500.0,28.426,28.5699,28.2582,28.5699,15500.0
2010-02-12 10:10:00,35.73,35.84,35.72,35.82,19700.0,28.5619,28.6499,28.5539,28.6339,19700.0
2010-02-12 10:20:00,35.79,35.9,35.76,35.89,27400.0,28.6099,28.6978,28.5859,28.6898,27400.0
2010-02-12 10:30:00,35.91,36.04,35.84,35.85,34000.0,28.7058,28.8097,28.6499,28.6579,34000.0
2010-02-12 10:40:00,35.86,35.97,35.84,35.93,19400.0,28.6659,28.7538,28.6499,28.7218,19400.0
2010-02-12 10:50:00,35.93,36.01,35.92,35.94,16100.0,28.7218,28.7858,28.7138,28.7298,16100.0
2010-02-12 11:00:00,35.93,35.97,35.9,35.94,16800.0,28.7218,28.7538,28.6978,28.7298,16800.0
2010-02-12 11:10:00,35.94,35.95,35.88,35.9,14800.0,28.7298,28.7378,28.6818,28.6978,14800.0
2010-02-12 11:20:00,35.92,36.0,35.89,35.97,11000.0,28.7138,28.7778,28.6898,28.7538,11000.0
2010-02-12 11:30:00,35.99,36.02,35.98,36.02,6800.0,28.7698,28.7938,28.7618,28.7938,6800.0
2010-02-12 11:40:00,36.02,36.16,36.0,36.16,5500.0,28.7938,28.9057,28.7778,28.9057,5500.0
2010-02-12 11:50:00,36.14,36.25,36.1,36.22,7100.0,28.8897,28.9776,28.8577,28.9536,7100.0
2010-02-12 12:00:00,36.24,36.51,36.24,36.45,42400.0,28.9696,29.1855,28.9696,29.1375,42400.0
2010-02-12 12:10:00,36.46,36.6,36.44,36.52,11500.0,29.1455,29.2574,29.1295,29.1934,11500.0
2010-02-12 12:20:00,36.5,36.57,36.4,36.42,6900.0,29.1775,29.2334,29.0975,29.1135,6900.0
2010-02-12 12:30:00,36.44,36.46,36.36,36.41,7600.0,29.1295,29.1455,29.0655,29.1055,7600.0
2010-02-12 12:40:00,36.4,36.43,36.37,36.4,8400.0,29.0975,29.1215,29.0735,29.0975,8400.0
2010-02-12 12:50:00,36.38,36.39,36.29,36.32,7200.0,29.0815,29.0895,29.0096,29.0336,7200.0
2010-02-12 13:00:00,36.36,36.36,36.24,36.27,5300.0,29.0655,29.0655,28.9696,28.9936,5300.0
2010-02-12 13:10:00,36.26,36.27,36.13,36.18,10700.0,28.9856,28.9936,28.8817,28.9217,10700.0
2010-02-12 13:20:00,36.18,36.26,36.1,36.25,19200.0,28.9217,28.9856,28.8577,28.9776,19200.0
2010-02-12 13:30:00,36.25,36.27,36.21,36.21,29700.0,28.9776,28.9936,28.9456,28.9456,29700.0
2010-02-12 13:40:00,36.18,36.32,36.18,36.21,12500.0,28.9217,29.0336,28.9217,28.9456,12500.0
2010-02-12 13:50:00,36.21,36.25,36.16,36.22,9200.0,28.9456,28.9776,28.9057,28.9536,9200.0
2010-02-12 14:00:00,36.22,36.36,36.2,36.36,13600.0,28.9536,29.0655,28.9376,29.0655,13600.0
2010-02-12 14:10:00,36.37,36.47,36.37,36.45,8300.0,29.0735,29.1535,29.0735,29.1375,8300.0
2010-02-12 14:20:00,36.47,36.52,36.45,36.46,10700.0,29.1535,29.1934,29.1375,29.1455,10700.0
2010-02-12 14:30:00,36.46,36.48,36.39,36.47,8700.0,29.1455,29.1615,29.0895,29.1535,8700.0
2010-02-12 14:40:00,36.44,36.5,36.41,36.5,9300.0,29.1295,29.1775,29.1055,29.1775,9300.0
2010-02-12 14:50:00,36.48,36.57,36.39,36.43,11200.0,29.1615,29.2334,29.0895,29.1215,11200.0
2010-02-12 15:00:00,36.42,36.51,36.36,36.51,38100.0,29.1135,29.1855,29.0655,29.1855,38100.0
2010-02-12 15:10:00,36.49,36.49,36.33,36.39,23100.0,29.1695,29.1695,29.0416,29.0895,23100.0
2010-02-12 15:20:00,36.4,36.41,36.38,36.4,27800.0,29.0975,29.1055,29.0815,29.0975,27800.0
2010-02-12 15:30:00,36.41,36.42,36.31,36.39,23800.0,29.1055,29.1135,29.0256,29.0895,23800.0
2010-02-12 15:40:00,36.39,36.65,36.38,36.58,50000.0,29.0895,29.2974,29.0815,29.2414,50000.0
2010-02-12 15:50:00,36.57,36.6,36.45,36.54,95300.0,29.2334,29.2574,29.1375,29.2094,95300.0
2010-02-16 09:30:00,36.92,37.08,36.84,36.95,8600.0,29.5132,29.6411,29.4492,29.5372,8600.0
2010-02-16 09:40:00,36.97,36.97,36.77,36.9,7500.0,29.5532,29.5532,29.3933,29.4972,7500.0
2010-02-16 09:50:00,36.9,36.99,36.87,36.99,13200.0,29.4972,29.5692,29.4732,29.5692,13200.0
2010-02-16 10:00:00,36.99,36.99,36.88,36.88,8100.0,29.5692,29.5692,29.4812,29.4812,8100.0
2010-02-16 10:10:00,36.9,37.04,36.89,37.02,11200.0,29.4972,29.6091,29.4892,29.5931,11200.0
2010-02-16 10:20:00,37.0,37.0,36.95,36.97,8300.0,29.5771,29.5771,29.5372,29.5532,8300.0
2010-02-16 10:30:00,36.98,37.09,36.96,37.06,23700.0,29.5612,29.6491,29.5452,29.6251,23700.0
2010-02-16 10:40:00,37.05,37.15,37.05,37.11,13200.0,29.6171,29.6971,29.6171,29.6651,13200.0
2010-02-16 10:50:00,37.1,37.1,36.97,36.99,13700.0,29.6571,29.6571,29.5532,29.5692,13700.0
2010-02-16 11:00:00,36.99,37.0,36.96,36.97,9700.0,29.5692,29.5771,29.5452,29.5532,9700.0
2010-02-16 11:10:00,36.97,37.02,36.97,37.01,13500.0,29.5532,29.5931,29.5532,29.5851,13500.0
2010-02-16 11:20:00,37.02,37.05,37.01,37.05,15100.0,29.5931,29.6171,29.5851,29.6171,15100.0
2010-02-16 11:30:00,37.04,37.07,37.01,37.06,22400.0,29.6091,29.6331,29.5851,29.6251,22400.0
2010-02-16 11:40:00,37.05,37.12,37.05,37.1,24300.0,29.6171,29.6731,29.6171,29.6571,24300.0
2010-02-16 11:50:00,37.1,37.12,37.08,37.1,8800.0,29.6571,29.6731,29.6411,29.6571,8800.0
2010-02-16 12:00:00,37.09,37.12,37.06,37.12,14400.0,29.6491,29.6731,29.6251,29.6731,14400.0
2010-02-16 12:10:00,37.1,37.12,37.09,37.11,7300.0,29.6571,29.6731,29.6491,29.6651,7300.0
2010-02-16 12:20:00,37.1,37.14,37.06,37.14,13400.0,29.6571,29.6891,29.6251,29.6891,13400.0
2010-02-16 12:30:00,37.13,37.14,37.11,37.14,4400.0,29.6811,29.6891,29.6651,29.6891,4400.0
2010-02-16 12:40:00,37.13,37.14,37.12,37.14,10500.0,29.6811,29.6891,29.6731,29.6891,10500.0
2010-02-16 12:50:00,37.14,37.16,37.13,37.16,6200.0,29.6891,29.7051,29.6811,29.7051,6200.0
2010-02-16 13:00:00,37.15,37.16,37.11,37.14,19700.0,29.6971,29.7051,29.6651,29.6891,19700.0
2010-02-16 13:10:00,37.13,37.14,37.1,37.14,11200.0,29.6811,29.6891,29.6571,29.6891,11200.0
2010-02-16 13:20:00,37.12,37.16,37.12,37.15,11800.0,29.6731,29.7051,29.6731,29.6971,11800.0
2010-02-16 13:30:00,37.15,37.2,37.15,37.19,13000.0,29.6971,29.737,29.6971,29.729,13000.0
2010-02-16 13:40:00,37.19,37.21,37.18,37.19,6400.0,29.729,29.745,29.721,29.729,6400.0
2010-02-16 13:50:00,37.19,37.25,37.19,37.25,6400.0,29.729,29.777,29.729,29.777,6400.0
2010-02-16 14:00:00,37.25,37.29,37.24,37.28,17200.0,29.777,29.809,29.769,29.801,17200.0
2010-02-16 14:10:00,37.27,37.39,37.27,37.35,25300.0,29.793,29.8889,29.793,29.8569,25300.0
2010-02-16 14:20:00,37.35,37.44,37.34,37.42,14100.0,29.8569,29.9289,29.8489,29.9129,14100.0
2010-02-16 14:30:00,37.42,37.42,37.33,37.33,12000.0,29.9129,29.9129,29.8409,29.8409,12000.0
2010-02-16 14:40:00,37.34,37.4,37.34,37.38,9000.0,29.8489,29.8969,29.8489,29.8809,9000.0
2010-02-16 14:50:00,37.39,37.52,37.37,37.49,42000.0,29.8889,29.9928,29.8729,29.9688,42000.0
2010-02-16 15:00:00,37.5,37.5,37.46,37.48,18700.0,29.9768,29.9768,29.9449,29.9609,18700.0
2010-02-16 15:10:00,37.48,37.48,37.43,37.44,16800.0,29.9609,29.9609,29.9209,29.9289,16800.0
2010-02-16 15:20:00,37.45,37.55,37.43,37.55,24800.0,29.9369,30.0168,29.9209,30.0168,24800.0
2010-02-16 15:30:00,37.54,37.62,37.54,37.6,24400.0,30.0088,30.0728,30.0088,30.0568,24400.0
2010-02-16 15:40:00,37.61,37.7,37.6,37.67,29800.0,30.0648,30.1367,30.0568,30.1127,29800.0
2010-02-16 15:50:00,37.68,37.71,37.62,37.7,48500.0,30.1207,30.1447,30.0728,30.1367,48500.0
2010-02-17 09:30:00,37.88,37.99,37.87,37.94,13100.0,30.2806,30.3685,30.2726,30.3286,13100.0
2010-02-17 09:40:00,37.94,38.0,37.84,37.99,18100.0,30.3286,30.3765,30.2486,30.3685,18100.0
2010-02-17 09:50:00,37.99,37.99,37.88,37.88,7700.0,30.3685,30.3685,30.2806,30.2806,7700.0
2010-02-17 10:00:00,37.88,37.99,37.77,37.85,23100.0,30.2806,30.3685,30.1927,30.2566,23100.0
2010-02-17 10:10:00,37.83,37.88,37.8,37.88,58100.0,30.2406,30.2806,30.2167,30.2806,58100.0
2010-02-17 10:20:00,37.87,37.93,37.84,37.92,8100.0,30.2726,30.3206,30.2486,30.3126,8100.0
2010-02-17 10:30:00,37.93,38.0,37.89,37.93,19100.0,30.3206,30.3765,30.2886,30.3206,19100.0
2010-02-17 10:40:00,37.93,37.99,37.89,37.97,13800.0,30.3206,30.3685,30.2886,30.3526,13800.0
2010-02-17 10:50:00,37.97,37.99,37.9,37.91,36900.0,30.3526,30.3685,30.2966,30.3046,36900.0
2010-02-17 11:00:00,37.9,37.9,37.79,37.86,12300.0,30.2966,30.2966,30.2087,30.2646,12300.0
2010-02-17 11:10:00,37.86,37.91,37.8,37.82,9000.0,30.2646,30.3046,30.2167,30.2326,9000.0
2010-02-17 11:20:00,37.82,37.92,37.74,37.74,16900.0,30.2326,30.3126,30.1687,30.1687,16900.0
2010-02-17 11:30:00,37.71,37.77,37.62,37.75,12700.0,30.1447,30.1927,30.0728,30.1767,12700.0
2010-02-17 11:40:00,37.76,37.78,37.7,37.7,12100.0,30.1847,30.2007,30.1367,30.1367,12100.0
2010-02-17 11:50:00,37.7,37.75,37.7,37.75,9000.0,30.1367,30.1767,30.1367,30.1767,9000.0
2010-02-17 12:00:00,37.74,37.93,37.74,37.92,22300.0,30.1687,30.3206,30.1687,30.3126,22300.0
2010-02-17 12:10:00,37.93,38.0,37.92,38.0,24100.0,30.3206,30.3765,30.3126,30.3765,24100.0
2010-02-17 12:20:00,38.0,38.04,38.0,38.0,27500.0,30.3765,30.4085,30.3765,30.3765,27500.0
2010-02-17 12:30:00,38.0,38.01,37.88,37.91,38300.0,30.3765,30.3845,30.2806,30.3046,38300.0
2010-02-17 12:40:00,37.9,37.93,37.81,37.84,19700.0,30.2966,30.3206,30.2246,30.2486,19700.0
2010-02-17 12:50:00,37.84,37.85,37.76,37.81,20400.0,30.2486,30.2566,30.1847,30.2246,20400.0
2010-02-17 13:00:00,37.81,37.86,37.8,37.81,14700.0,30.2246,30.2646,30.2167,30.2246,14700.0
2010-02-17 13:10:00,37.81,37.82,37.75,37.8,11800.0,30.2246,30.2326,30.1767,30.2167,11800.0
2010-02-17 13:20:00,37.8,37.81,37.72,37.72,41100.0,30.2167,30.2246,30.1527,30.1527,41100.0
2010-02-17 13:30:00,37.73,37.73,37.63,37.71,29900.0,30.1607,30.1607,30.0808,30.1447,29900.0
2010-02-17 13:40:00,37.72,37.73,37.65,37.65,8700.0,30.1527,30.1607,30.0967,30.0967,8700.0
2010-02-17 13:50:00,37.64,37.67,37.61,37.62,14000.0,30.0888,30.1127,30.0648,30.0728,14000.0
2010-02-17 14:00:00,37.62,37.66,37.52,37.66,33800.0,30.0728,30.1047,29.9928,30.1047,33800.0
2010-02-17 14:10:00,37.66,37.67,37.57,37.58,14100.0,30.1047,30.1127,30.0328,30.0408,14100.0
2010-02-17 14:20:00,37.59,37.62,37.52,37.6,24100.0,30.0488,30.0728,29.9928,30.0568,24100.0
2010-02-17 14:30:00,37.61,37.64,37.59,37.62,11000.0,30.0648,30.0888,30.0488,30.0728,11000.0
2010-02-17 14:40:00,37.63,37.69,37.62,37.67,11200.0,30.0808,30.1287,30.0728,30.1127,11200.0
2010-02-17 14:50:00,37.67,37.67,37.59,37.66,42500.0,30.1127,30.1127,30.0488,30.1047,42500.0
2010-02-17 15:00:00,37.66,37.7,37.63,37.69,30500.0,30.1047,30.1367,30.0808,30.1287,30500.0
2010-02-17 15:10:00,37.7,37.78,37.69,37.74,35200.0,30.1367,30.2007,30.1287,30.1687,35200.0
2010-02-17 15:20:00,37.74,37.76,37.69,37.72,24800.0,30.1687,30.1847,30.1287,30.1527,24800.0
2010-02-17 15:30:00,37.71,37.78,37.71,37.72,12600.0,30.1447,30.2007,30.1447,30.1527,12600.0
2010-02-17 15:40:00,37.71,37.71,37.59,37.65,51600.0,30.1447,30.1447,30.0488,30.0967,51600.0
2010-02-17 15:50:00,37.65,37.8,37.65,37.78,68400.0,30.0967,30.2167,30.0967,30.2007,68400.0
2010-02-18 09:30:00,37.77,37.93,37.76,37.88,11900.0,30.1927,30.3206,30.1847,30.2806,11900.0
2010-02-18 09:40:00,37.92,38.11,37.86,37.92,6300.0,30.3126,30.4645,30.2646,30.3126,6300.0
2010-02-18 09:50:00,37.94,38.03,37.94,37.97,6600.0,30.3286,30.4005,30.3286,30.3526,6600.0
2010-02-18 10:00:00,37.97,37.99,37.89,37.91,9100.0,30.3526,30.3685,30.2886,30.3046,9100.0
2010-02-18 10:10:00,37.89,38.0,37.89,37.94,8700.0,30.2886,30.3765,30.2886,30.3286,8700.0
2010-02-18 10:20:00,37.91,37.91,37.86,37.88,3300.0,30.3046,30.3046,30.2646,30.2806,3300.0
2010-02-18 10:30:00,37.88,37.89,37.81,37.89,5200.0,30.2806,30.2886,30.2246,30.2886,5200.0
2010-02-18 10:40:00,37.9,37.95,37.9,37.93,3900.0,30.2966,30.3366,30.2966,30.3206,3900.0
2010-02-18 10:50:00,37.91,38.0,37.91,37.97,7000.0,30.3046,30.3765,30.3046,30.3526,7000.0
2010-02-18 11:00:00,37.98,37.99,37.94,37.98,13800.0,30.3605,30.3685,30.3286,30.3605,13800.0
2010-02-18 11:10:00,37.98,38.0,37.95,37.99,20300.0,30.3605,30.3765,30.3366,30.3685,20300.0
2010-02-18 11:20:00,37.99,38.0,37.95,37.95,11100.0,30.3685,30.3765,30.3366,30.3366,11100.0
2010-02-18 11:30:00,37.94,38.02,37.93,37.97,23400.0,30.3286,30.3925,30.3206,30.3526,23400.0
2010-02-18 11:40:00,37.97,37.99,37.94,37.95,6400.0,30.3526,30.3685,30.3286,30.3366,6400.0
2010-02-18 11:50:00,37.95,37.98,37.95,37.96,3400.0,30.3366,30.3605,30.3366,30.3446,3400.0
2010-02-18 12:00:00,37.96,37.98,37.84,37.84,9800.0,30.3446,30.3605,30.2486,30.2486,9800.0
2010-02-18 12:10:00,37.85,37.86,37.76,37.8,3700.0,30.2566,30.2646,30.1847,30.2167,3700.0
2010-02-18 12:20:00,37.82,37.86,37.81,37.86,2400.0,30.2326,30.2646,30.2246,30.2646,2400.0
2010-02-18 12:30:00,37.84,37.85,37.78,37.81,3800.0,30.2486,30.2566,30.2007,30.2246,3800.0
2010-02-18 12:40:00,37.82,37.84,37.81,37.82,1500.0,30.2326,30.2486,30.2246,30.2326,1500.0
2010-02-18 12:50:00,37.85,37.87,37.82,37.82,4600.0,30.2566,30.2726,30.2326,30.2326,4600.0
2010-02-18 13:00:00,37.81,37.85,37.8,37.84,5100.0,30.2246,30.2566,30.2167,30.2486,5100.0
2010-02-18 13:10:00,37.85,37.89,37.85,37.89,3400.0,30.2566,30.2886,30.2566,30.2886,3400.0
2010-02-18 13:20:00,37.89,37.9,37.85,37.86,4000.0,30.2886,30.2966,30.2566,30.2646,4000.0
2010-02-18 13:30:00,37.87,37.91,37.84,37.84,25100.0,30.2726,30.3046,30.2486,30.2486,25100.0
2010-02-18 13:40:00,37.87,37.92,37.85,37.92,7000.0,30.2726,30.3126,30.2566,30.3126,7000.0
2010-02-18 13:50:00,37.93,37.97,37.88,37.95,33700.0,30.3206,30.3526,30.2806,30.3366,33700.0
2010-02-18 14:00:00,37.97,37.98,37.88,37.92,10300.0,30.3526,30.3605,30.2806,30.3126,10300.0
2010-02-18 14:10:00,37.9,37.97,37.89,37.93,23200.0,30.2966,30.3526,30.2886,30.3206,23200.0
2010-02-18 14:20:00,37.93,37.97,37.87,37.9,26400.0,30.3206,30.3526,30.2726,30.2966,26400.0
2010-02-18 14:30:00,37.91,37.96,37.9,37.92,14200.0,30.3046,30.3446,30.2966,30.3126,14200.0
2010-02-18 14:40:00,37.91,37.95,37.91,37.92,8300.0,30.3046,30.3366,30.3046,30.3126,8300.0
2010-02-18 14:50:00,37.94,37.96,37.9,37.93,14900.0,30.3286,30.3446,30.2966,30.3206,14900.0
2010-02-18 15:00:00,37.93,37.94,37.87,37.87,27800.0,30.3206,30.3286,30.2726,30.2726,27800.0
2010-02-18 15:10:00,37.88,37.9,37.86,37.89,16000.0,30.2806,30.2966,30.2646,30.2886,16000.0
2010-02-18 15:20:00,37.88,37.92,37.87,37.89,27700.0,30.2806,30.3126,30.2726,30.2886,27700.0
2010-02-18 15:30:00,37.89,37.9,37.87,37.89,23600.0,30.2886,30.2966,30.2726,30.2886,23600.0
2010-02-18 15:40:00,37.9,37.95,37.89,37.94,45000.0,30.2966,30.3366,30.2886,30.3286,45000.0
2010-02-18 15:50:00,37.94,37.94,37.8,37.81,171100.0,30.3286,30.3286,30.2167,30.2246,171100.0
2010-02-19 09:30:00,37.84,37.99,37.73,37.93,7700.0,30.2486,30.3685,30.1607,30.3206,7700.0
2010-02-19 09:40:00,37.96,38.0,37.88,37.92,5400.0,30.3446,30.3765,30.2806,30.3126,5400.0
2010-02-19 09:50:00,37.92,37.93,37.77,37.77,8300.0,30.3126,30.3206,30.1927,30.1927,8300.0
2010-02-19 10:00:00,37.75,37.83,37.74,37.78,10600.0,30.1767,30.2406,30.1687,30.2007,10600.0
2010-02-19 10:10:00,37.78,37.82,37.7,37.74,5400.0,30.2007,30.2326,30.1367,30.1687,5400.0
2010-02-19 10:20:00,37.78,37.87,37.76,37.86,15000.0,30.2007,30.2726,30.1847,30.2646,15000.0
2010-02-19 10:30:00,37.83,37.88,37.82,37.85,7200.0,30.2406,30.2806,30.2326,30.2566,7200.0
2010-02-19 10:40:00,37.84,37.9,37.83,37.87,23200.0,30.2486,30.2966,30.2406,30.2726,23200.0
2010-02-19 10:50:00,37.85,37.87,37.83,37.85,3000.0,30.2566,30.2726,30.2406,30.2566,3000.0
2010-02-19 11:00:00,37.83,37.88,37.83,37.87,9400.0,30.2406,30.2806,30.2406,30.2726,9400.0
2010-02-19 11:10:00,37.86,37.94,37.85,37.89,16600.0,30.2646,30.3286,30.2566,30.2886,16600.0
2010-02-19 11:20:00,37.89,37.98,37.88,37.97,11700.0,30.2886,30.3605,30.2806,30.3526,11700.0
2010-02-19 11:30:00,37.95,37.98,37.94,37.98,4400.0,30.3366,30.3605,30.3286,30.3605,4400.0
2010-02-19 11:40:00,37.98,37.98,37.92,37.92,4700.0,30.3605,30.3605,30.3126,30.3126,4700.0
2010-02-19 11:50:00,37.9,38.02,37.9,38.02,11100.0,30.2966,30.3925,30.2966,30.3925,11100.0
2010-02-19 12:00:00,38.01,38.15,37.92,38.11,24000.0,30.3845,30.4964,30.3126,30.4645,24000.0
2010-02-19 12:10:00,38.12,38.19,38.11,38.17,4800.0,30.4725,30.5284,30.4645,30.5124,4800.0
2010-02-19 12:20:00,38.19,38.28,38.17,38.23,6400.0,30.5284,30.6004,30.5124,30.5604,6400.0
2010-02-19 12:30:00,38.24,38.25,38.2,38.22,5000.0,30.5684,30.5764,30.5364,30.5524,5000.0
2010-02-19 12:40:00,38.23,38.25,38.16,38.21,9300.0,30.5604,30.5764,30.5044,30.5444,9300.0
2010-02-19 12:50:00,38.2,38.26,38.2,38.25,2600.0,30.5364,30.5844,30.5364,30.5764,2600.0
2010-02-19 13:00:00,38.28,38.29,38.25,38.26,5300.0,30.6004,30.6084,30.5764,30.5844,5300.0
2010-02-19 13:10:00,38.26,38.27,38.19,38.19,4000.0,30.5844,30.5924,30.5284,30.5284,4000.0
2010-02-19 13:20:00,38.18,38.18,38.14,38.16,2400.0,30.5204,30.5204,30.4884,30.5044,2400.0
2010-02-19 13:30:00,38.16,38.2,38.16,38.2,7600.0,30.5044,30.5364,30.5044,30.5364,7600.0
2010-02-19 13:40:00,38.23,38.29,38.21,38.25,17600.0,30.5604,30.6084,30.5444,30.5764,17600.0
2010-02-19 13:50:00,38.24,38.25,38.15,38.2,4800.0,30.5684,30.5764,30.4964,30.5364,4800.0
2010-02-19 14:00:00,38.2,38.2,38.12,38.12,5400.0,30.5364,30.5364,30.4725,30.4725,5400.0
2010-02-19 14:10:00,38.15,38.17,38.15,38.16,9300.0,30.4964,30.5124,30.4964,30.5044,9300.0
2010-02-19 14:20:00,38.17,38.18,38.12,38.12,10100.0,30.5124,30.5204,30.4725,30.4725,10100.0
2010-02-19 14:30:00,38.11,38.16,38.09,38.15,13800.0,30.4645,30.5044,30.4485,30.4964,13800.0
2010-02-19 14:40:00,38.16,38.17,38.14,38.16,4800.0,30.5044,30.5124,30.4884,30.5044,4800.0
2010-02-19 14:50:00,38.17,38.2,38.16,38.17,15200.0,30.5124,30.5364,30.5044,30.5124,15200.0
2010-02-19 15:00:00,38.16,38.17,38.14,38.14,5500.0,30.5044,30.5124,30.4884,30.4884,5500.0
2010-02-19 15:10:00,38.15,38.15,38.06,38.08,8600.0,30.4964,30.4964,30.4245,30.4405,8600.0
2010-02-19 15:20:00,38.09,38.12,38.04,38.04,15800.0,30.4485,30.4725,30.4085,30.4085,15800.0
2010-02-19 15:30:00,38.06,38.12,38.03,38.1,41800.0,30.4245,30.4725,30.4005,30.4565,41800.0
2010-02-19 15:40:00,38.11,38.18,38.1,38.14,19300.0,30.4645,30.5204,30.4565,30.4884,19300.0
2010-02-19 15:50:00,38.14,38.15,38.07,38.12,25300.0,30.4884,30.4964,30.4325,30.4725,25300.0
2010-02-22 09:30:00,38.34,38.34,38.05,38.2,9800.0,30.6483,30.6483,30.4165,30.5364,9800.0
2010-02-22 09:40:00,38.2,38.25,38.12,38.14,6500.0,30.5364,30.5764,30.4725,30.4884,6500.0
2010-02-22 09:50:00,38.08,38.08,37.94,38.0,6100.0,30.4405,30.4405,30.3286,30.3765,6100.0
2010-02-22 10:00:00,37.99,37.99,37.82,37.91,18400.0,30.3685,30.3685,30.2326,30.3046,18400.0
2010-02-22 10:10:00,37.95,38.08,37.95,37.99,8400.0,30.3366,30.4405,30.3366,30.3685,8400.0
2010-02-22 10:20:00,37.99,38.18,37.99,38.09,12200.0,30.3685,30.5204,30.3685,30.4485,12200.0
2010-02-22 10:30:00,38.1,38.19,38.1,38.19,4100.0,30.4565,30.5284,30.4565,30.5284,4100.0
2010-02-22 10:40:00,38.2,38.24,38.14,38.14,6300.0,30.5364,30.5684,30.4884,30.4884,6300.0
2010-02-22 10:50:00,38.12,38.17,38.09,38.11,5000.0,30.4725,30.5124,30.4485,30.4645,5000.0
2010-02-22 11:00:00,38.11,38.16,38.07,38.07,6100.0,30.4645,30.5044,30.4325,30.4325,6100.0
2010-02-22 11:10:00,38.09,38.12,38.07,38.12,5000.0,30.4485,30.4725,30.4325,30.4725,5000.0
2010-02-22 11:20:00,38.14,38.15,38.07,38.1,5900.0,30.4884,30.4964,30.4325,30.4565,5900.0
2010-02-22 11:30:00,38.1,38.12,38.02,38.03,5600.0,30.4565,30.4725,30.3925,30.4005,5600.0
2010-02-22 11:40:00,38.05,38.09,38.04,38.08,2500.0,30.4165,30.4485,30.4085,30.4405,2500.0
2010-02-22 11:50:00,38.07,38.07,38.05,38.05,900.0,30.4325,30.4325,30.4165,30.4165,900.0
2010-02-22 12:00:00,38.03,38.05,38.0,38.05,2100.0,30.4005,30.4165,30.3765,30.4165,2100.0
2010-02-22 12:10:00,38.07,38.08,38.03,38.03,3200.0,30.4325,30.4405,30.4005,30.4005,3200.0
2010-02-22 12:20:00,38.03,38.03,38.0,38.0,1800.0,30.4005,30.4005,30.3765,30.3765,1800.0
2010-02-22 12:30:00,38.02,38.09,38.0,38.09,5800.0,30.3925,30.4485,30.3765,30.4485,5800.0
2010-02-22 12:40:00,38.1,38.12,38.09,38.12,3000.0,30.4565,30.4725,30.4485,30.4725,3000.0
2010-02-22 12:50:00,38.1,38.12,38.08,38.12,4400.0,30.4565,30.4725,30.4405,30.4725,4400.0
2010-02-22 13:00:00,38.13,38.15,38.12,38.13,3100.0,30.4805,30.4964,30.4725,30.4805,3100.0
2010-02-22 13:10:00,38.11,38.12,38.09,38.09,2700.0,30.4645,30.4725,30.4485,30.4485,2700.0
2010-02-22 13:20:00,38.09,38.1,38.07,38.07,2400.0,30.4485,30.4565,30.4325,30.4325,2400.0
2010-02-22 13:30:00,38.09,38.11,38.08,38.11,2600.0,30.4485,30.4645,30.4405,30.4645,2600.0
2010-02-22 13:40:00,38.09,38.16,38.08,38.13,4100.0,30.4485,30.5044,30.4405,30.4805,4100.0
2010-02-22 13:50:00,38.12,38.14,38.09,38.09,3600.0,30.4725,30.4884,30.4485,30.4485,3600.0
2010-02-22 14:00:00,38.09,38.11,38.08,38.11,3600.0,30.4485,30.4645,30.4405,30.4645,3600.0
2010-02-22 14:10:00,38.09,38.13,38.09,38.13,1800.0,30.4485,30.4805,30.4485,30.4805,1800.0
2010-02-22 14:20:00,38.15,38.18,38.12,38.12,5200.0,30.4964,30.5204,30.4725,30.4725,5200.0
2010-02-22 14:30:00,38.13,38.13,38.1,38.1,4500.0,30.4805,30.4805,30.4565,30.4565,4500.0
2010-02-22 14:40:00,38.11,38.12,38.08,38.09,2700.0,30.4645,30.4725,30.4405,30.4485,2700.0
2010-02-22 14:50:00,38.08,38.14,38.05,38.13,10700.0,30.4405,30.4884,30.4165,30.4805,10700.0
2010-02-22 15:00:00,38.12,38.13,38.05,38.06,12000.0,30.4725,30.4805,30.4165,30.4245,12000.0
2010-02-22 15:10:00,38.07,38.19,38.07,38.17,8200.0,30.4325,30.5284,30.4325,30.5124,8200.0
2010-02-22 15:20:00,38.19,38.19,38.15,38.18,3100.0,30.5284,30.5284,30.4964,30.5204,3100.0
2010-02-22 15:30:00,38.17,38.18,38.12,38.15,12000.0,30.5124,30.5204,30.4725,30.4964,12000.0
2010-02-22 15:40:00,38.16,38.17,38.07,38.08,24300.0,30.5044,30.5124,30.4325,30.4405,24300.0
2010-02-22 15:50:00,38.09,38.14,38.08,38.13,41400.0,30.4485,30.4884,30.4405,30.4805,41400.0
2010-02-23 09:30:00,37.92,38.2,37.92,37.94,6300.0,30.3126,30.5364,30.3126,30.3286,6300.0
2010-02-23 09:40:00,37.95,38.12,37.95,38.11,4900.0,30.3366,30.4725,30.3366,30.4645,4900.0
2010-02-23 09:50:00,38.08,38.08,37.9,37.9,4600.0,30.4405,30.4405,30.2966,30.2966,4600.0
2010-02-23 10:00:00,37.9,37.9,37.5,37.54,29600.0,30.2966,30.2966,29.9768,30.0088,29600.0
2010-02-23 10:10:00,37.54,37.54,37.32,37.34,13100.0,30.0088,30.0088,29.833,29.8489,13100.0
2010-02-23 10:20:00,37.34,37.36,37.27,37.29,31700.0,29.8489,29.8649,29.793,29.809,31700.0
2010-02-23 10:30:00,37.29,37.37,37.23,37.29,12800.0,29.809,29.8729,29.761,29.809,12800.0
2010-02-23 10:40:00,37.3,37.44,37.3,37.39,40500.0,29.817,29.9289,29.817,29.8889,40500.0
2010-02-23 10:50:00,37.4,37.41,37.29,37.34,29800.0,29.8969,29.9049,29.809,29.8489,29800.0
2010-02-23 11:00:00,37.32,37.35,37.26,37.29,17800.0,29.833,29.8569,29.785,29.809,17800.0
2010-02-23 11:10:00,37.31,37.32,37.21,37.22,15000.0,29.825,29.833,29.745,29.753,15000.0
2010-02-23 11:20:00,37.22,37.28,37.07,37.17,53200.0,29.753,29.801,29.6331,29.713,53200.0
2010-02-23 11:30:00,37.16,37.2,37.1,37.14,42800.0,29.7051,29.737,29.6571,29.6891,42800.0
2010-02-23 11:40:00,37.17,37.18,37.05,37.12,28300.0,29.713,29.721,29.6171,29.6731,28300.0
2010-02-23 11:50:00,37.12,37.15,37.0,37.02,16300.0,29.6731,29.6971,29.5771,29.5931,16300.0
2010-02-23 12:00:00,37.03,37.06,36.92,36.94,27700.0,29.6011,29.6251,29.5132,29.5292,27700.0
2010-02-23 12:10:00,36.93,36.98,36.91,36.92,18200.0,29.5212,29.5612,29.5052,29.5132,18200.0
2010-02-23 12:20:00,36.92,36.93,36.82,36.85,18400.0,29.5132,29.5212,29.4333,29.4572,18400.0
2010-02-23 12:30:00,36.84,36.89,36.81,36.86,30200.0,29.4492,29.4892,29.4253,29.4652,30200.0
2010-02-23 12:40:00,36.87,36.87,36.74,36.83,13200.0,29.4732,29.4732,29.3693,29.4413,13200.0
2010-02-23 12:50:00,36.84,36.87,36.83,36.87,4800.0,29.4492,29.4732,29.4413,29.4732,4800.0
2010-02-23 13:00:00,36.89,36.92,36.86,36.92,8000.0,29.4892,29.5132,29.4652,29.5132,8000.0
2010-02-23 13:10:00,36.93,36.95,36.9,36.9,10100.0,29.5212,29.5372,29.4972,29.4972,10100.0
2010-02-23 13:20:00,36.91,36.98,36.9,36.97,7400.0,29.5052,29.5612,29.4972,29.5532,7400.0
2010-02-23 13:30:00,36.97,37.02,36.96,37.02,11500.0,29.5532,29.5931,29.5452,29.5931,11500.0
2010-02-23 13:40:00,37.02,37.04,36.94,36.98,11300.0,29.5931,29.6091,29.5292,29.5612,11300.0
2010-02-23 13:50:00,36.98,37.06,36.98,37.04,7700.0,29.5612,29.6251,29.5612,29.6091,7700.0
2010-02-23 14:00:00,37.05,37.15,37.0,37.15,17800.0,29.6171,29.6971,29.5771,29.6971,17800.0
2010-02-23 14:10:00,37.16,37.22,37.14,37.16,17100.0,29.7051,29.753,29.6891,29.7051,17100.0
2010-02-23 14:20:00,37.16,37.19,37.11,37.17,4300.0,29.7051,29.729,29.6651,29.713,4300.0
2010-02-23 14:30:00,37.17,37.2,37.13,37.19,6700.0,29.713,29.737,29.6811,29.729,6700.0
2010-02-23 14:40:00,37.21,37.24,37.13,37.2,11900.0,29.745,29.769,29.6811,29.737,11900.0
2010-02-23 14:50:00,37.2,37.28,37.18,37.24,10600.0,29.737,29.801,29.721,29.769,10600.0
2010-02-23 15:00:00,37.23,37.29,37.19,37.19,8000.0,29.761,29.809,29.729,29.729,8000.0
2010-02-23 15:10:00,37.19,37.33,37.18,37.32,7400.0,29.729,29.8409,29.721,29.833,7400.0
2010-02-23 15:20:00,37.31,37.31,37.23,37.24,10400.0,29.825,29.825,29.761,29.769,10400.0
2010-02-23 15:30:00,37.25,37.26,37.17,37.21,12900.0,29.777,29.785,29.713,29.745,12900.0
2010-02-23 15:40:00,37.2,37.2,37.1,37.12,16600.0,29.737,29.737,29.6571,29.6731,16600.0
2010-02-23 15:50:00,37.1,37.1,36.94,36.97,38700.0,29.6571,29.6571,29.5292,29.5532,38700.0
2010-02-24 09:30:00,37.04,37.2,36.94,37.07,9200.0,29.6091,29.737,29.5292,29.6331,9200.0
2010-02-24 09:40:00,37.09,37.15,36.99,37.15,7300.0,29.6491,29.6971,29.5692,29.6971,7300.0
2010-02-24 09:50:00,37.17,37.29,37.17,37.23,12100.0,29.713,29.809,29.713,29.761,12100.0
2010-02-24 10:00:00,37.19,37.24,37.05,37.05,24300.0,29.729,29.769,29.6171,29.6171,24300.0
2010-02-24 10:10:00,37.05,37.06,37.0,37.01,14400.0,29.6171,29.6251,29.5771,29.5851,14400.0
2010-02-24 10:20:00,37.01,37.11,36.94,37.06,8000.0,29.5851,29.6651,29.5292,29.6251,8000.0
2010-02-24 10:30:00,37.05,37.28,37.0,37.28,22900.0,29.6171,29.801,29.5771,29.801,22900.0
2010-02-24 10:40:00,37.29,37.36,37.22,37.35,35700.0,29.809,29.8649,29.753,29.8569,35700.0
2010-02-24 10:50:00,37.35,37.35,36.99,37.0,46400.0,29.8569,29.8569,29.5692,29.5771,46400.0
2010-02-24 11:00:00,37.03,37.04,36.97,36.98,42700.0,29.6011,29.6091,29.5532,29.5612,42700.0
2010-02-24 11:10:00,36.97,37.01,36.9,36.92,18900.0,29.5532,29.5851,29.4972,29.5132,18900.0
2010-02-24 11:20:00,36.92,36.94,36.85,36.92,13100.0,29.5132,29.5292,29.4572,29.5132,13100.0
2010-02-24 11:30:00,36.92,37.0,36.92,36.99,11100.0,29.5132,29.5771,29.5132,29.5692,11100.0
2010-02-24 11:40:00,37.0,37.0,36.92,36.95,11300.0,29.5771,29.5771,29.5132,29.5372,11300.0
2010-02-24 11:50:00,36.97,37.0,36.94,36.94,7400.0,29.5532,29.5771,29.5292,29.5292,7400.0
2010-02-24 12:00:00,36.94,36.96,36.9,36.9,13500.0,29.5292,29.5452,29.4972,29.4972,13500.0
2010-02-24 12:10:00,36.9,36.99,36.9,36.97,13500.0,29.4972,29.5692,29.4972,29.5532,13500.0
2010-02-24 12:20:00,36.96,37.01,36.94,36.97,10800.0,29.5452,29.5851,29.5292,29.5532,10800.0
2010-02-24 12:30:00,36.96,36.98,36.94,36.95,12700.0,29.5452,29.5612,29.5292,29.5372,12700.0
2010-02-24 12:40:00,36.95,36.98,36.93,36.96,13500.0,29.5372,29.5612,29.5212,29.5452,13500.0
2010-02-24 12:50:00,36.96,36.96,36.84,36.87,11500.0,29.5452,29.5452,29.4492,29.4732,11500.0
2010-02-24 13:00:00,36.88,36.93,36.85,36.93,16300.0,29.4812,29.5212,29.4572,29.5212,16300.0
2010-02-24 13:10:00,36.94,36.98,36.92,36.93,16400.0,29.5292,29.5612,29.5132,29.5212,16400.0
2010-02-24 13:20:00,36.91,36.97,36.91,36.95,9400.0,29.5052,29.5532,29.5052,29.5372,9400.0
2010-02-24 13:30:00,36.93,36.96,36.92,36.92,10800.0,29.5212,29.5452,29.5132,29.5132,10800.0
2010-02-24 13:40:00,36.94,36.94,36.9,36.91,9600.0,29.5292,29.5292,29.4972,29.5052,9600.0
2010-02-24 13:50:00,36.93,36.95,36.88,36.89,14500.0,29.5212,29.5372,29.4812,29.4892,14500.0
2010-02-24 14:00:00,36.89,36.91,36.87,36.87,13600.0,29.4892,29.5052,29.4732,29.4732,13600.0
2010-02-24 14:10:00,36.87,36.9,36.83,36.85,15900.0,29.4732,29.4972,29.4413,29.4572,15900.0
2010-02-24 14:20:00,36.84,36.85,36.78,36.78,14400.0,29.4492,29.4572,29.4013,29.4013,14400.0
2010-02-24 14:30:00,36.78,36.78,36.69,36.74,24400.0,29.4013,29.4013,29.3293,29.3693,24400.0
2010-02-24 14:40:00,36.73,36.74,36.66,36.74,16400.0,29.3613,29.3693,29.3054,29.3693,16400.0
2010-02-24 14:50:00,36.75,36.78,36.72,36.75,30400.0,29.3773,29.4013,29.3533,29.3773,30400.0
2010-02-24 15:00:00,36.73,36.82,36.72,36.8,33200.0,29.3613,29.4333,29.3533,29.4173,33200.0
2010-02-24 15:10:00,36.81,36.86,36.79,36.81,23100.0,29.4253,29.4652,29.4093,29.4253,23100.0
2010-02-24 15:20:00,36.81,36.83,36.75,36.76,20500.0,29.4253,29.4413,29.3773,29.3853,20500.0
2010-02-24 15:30:00,36.76,36.86,36.74,36.85,23000.0,29.3853,29.4652,29.3693,29.4572,23000.0
2010-02-24 15:40:00,36.83,36.9,36.82,36.84,26600.0,29.4413,29.4972,29.4333,29.4492,26600.0
2010-02-24 15:50:00,36.83,36.93,36.82,36.92,41400.0,29.4413,29.5212,29.4333,29.5132,41400.0
2010-02-25 09:30:00,36.43,36.43,36.11,36.37,16700.0,29.1215,29.1215,28.8657,29.0735,16700.0
2010-02-25 09:40:00,36.36,36.37,36.17,36.23,11300.0,29.0655,29.0735,28.9137,28.9616,11300.0
2010-02-25 09:50:00,36.26,36.45,36.25,36.43,9400.0,28.9856,29.1375,28.9776,29.1215,9400.0
2010-02-25 10:00:00,36.41,36.53,36.39,36.45,16200.0,29.1055,29.2014,29.0895,29.1375,16200.0
2010-02-25 10:10:00,36.45,36.5,36.41,36.49,7900.0,29.1375,29.1775,29.1055,29.1695,7900.0
2010-02-25 10:20:00,36.49,36.57,36.45,36.56,11600.0,29.1695,29.2334,29.1375,29.2254,11600.0
2010-02-25 10:30:00,36.55,36.62,36.52,36.6,13100.0,29.2174,29.2734,29.1934,29.2574,13100.0
2010-02-25 10:40:00,36.6,36.62,36.58,36.59,13500.0,29.2574,29.2734,29.2414,29.2494,13500.0
2010-02-25 10:50:00,36.59,36.66,36.58,36.61,6400.0,29.2494,29.3054,29.2414,29.2654,6400.0
2010-02-25 11:00:00,36.59,36.65,36.54,36.65,8500.0,29.2494,29.2974,29.2094,29.2974,8500.0
2010-02-25 11:10:00,36.66,36.69,36.55,36.58,5100.0,29.3054,29.3293,29.2174,29.2414,5100.0
2010-02-25 11:20:00,36.59,36.64,36.57,36.59,16200.0,29.2494,29.2894,29.2334,29.2494,16200.0
2010-02-25 11:30:00,36.59,36.59,36.49,36.51,7800.0,29.2494,29.2494,29.1695,29.1855,7800.0
2010-02-25 11:40:00,36.51,36.58,36.51,36.56,8700.0,29.1855,29.2414,29.1855,29.2254,8700.0
2010-02-25 11:50:00,36.54,36.56,36.49,36.53,5900.0,29.2094,29.2254,29.1695,29.2014,5900.0
2010-02-25 12:00:00,36.53,36.62,36.52,36.62,4000.0,29.2014,29.2734,29.1934,29.2734,4000.0
2010-02-25 12:10:00,36.65,36.67,36.63,36.64,5600.0,29.2974,29.3134,29.2814,29.2894,5600.0
2010-02-25 12:20:00,36.65,36.66,36.62,36.65,8000.0,29.2974,29.3054,29.2734,29.2974,8000.0
2010-02-25 12:30:00,36.63,36.68,36.62,36.68,7400.0,29.2814,29.3213,29.2734,29.3213,7400.0
2010-02-25 12:40:00,36.69,36.78,36.69,36.75,10400.0,29.3293,29.4013,29.3293,29.3773,10400.0
2010-02-25 12:50:00,36.77,36.83,36.77,36.77,6500.0,29.3933,29.4413,29.3933,29.3933,6500.0
2010-02-25 13:00:00,36.78,36.8,36.75,36.76,11700.0,29.4013,29.4173,29.3773,29.3853,11700.0
2010-02-25 13:10:00,36.77,36.79,36.74,36.75,9600.0,29.3933,29.4093,29.3693,29.3773,9600.0
2010-02-25 13:20:00,36.76,36.8,36.76,36.77,4600.0,29.3853,29.4173,29.3853,29.3933,4600.0
2010-02-25 13:30:00,36.78,36.82,36.78,36.82,2900.0,29.4013,29.4333,29.4013,29.4333,2900.0
2010-02-25 13:40:00,36.82,36.96,36.79,36.92,9500.0,29.4333,29.5452,29.4093,29.5132,9500.0
2010-02-25 13:50:00,36.93,37.03,36.93,37.0,7300.0,29.5212,29.6011,29.5212,29.5771,7300.0
2010-02-25 14:00:00,37.01,37.08,36.98,36.98,16200.0,29.5851,29.6411,29.5612,29.5612,16200.0
2010-02-25 14:10:00,36.95,36.97,36.82,36.83,14300.0,29.5372,29.5532,29.4333,29.4413,14300.0
2010-02-25 14:20:00,36.84,36.9,36.81,36.83,19600.0,29.4492,29.4972,29.4253,29.4413,19600.0
2010-02-25 14:30:00,36.82,36.86,36.8,36.86,12000.0,29.4333,29.4652,29.4173,29.4652,12000.0
2010-02-25 14:40:00,36.85,36.9,36.76,36.76,9500.0,29.4572,29.4972,29.3853,29.3853,9500.0
2010-02-25 14:50:00,36.76,36.8,36.75,36.78,12500.0,29.3853,29.4173,29.3773,29.4013,12500.0
2010-02-25 15:00:00,36.8,36.92,36.75,36.9,12400.0,29.4173,29.5132,29.3773,29.4972,12400.0
2010-02-25 15:10:00,36.89,36.9,36.72,36.72,10800.0,29.4892,29.4972,29.3533,29.3533,10800.0
2010-02-25 15:20:00,36.71,36.8,36.68,36.79,31600.0,29.3453,29.4173,29.3213,29.4093,31600.0
2010-02-25 15:30:00,36.8,36.84,36.79,36.8,41900.0,29.4173,29.4492,29.4093,29.4173,41900.0
2010-02-25 15:40:00,36.8,36.9,36.8,36.86,68600.0,29.4173,29.4972,29.4173,29.4652,68600.0
2010-02-25 15:50:00,36.84,36.91,36.79,36.91,113400.0,29.4492,29.5052,29.4093,29.5052,113400.0
2010-02-26 09:30:00,37.05,37.05,36.76,36.94,19300.0,29.6171,29.6171,29.3853,29.5292,19300.0
2010-02-26 09:40:00,36.94,37.17,36.88,37.03,17600.0,29.5292,29.713,29.4812,29.6011,17600.0
2010-02-26 09:50:00,37.04,37.08,37.01,37.01,16200.0,29.6091,29.6411,29.5851,29.5851,16200.0
2010-02-26 10:00:00,36.98,37.05,36.67,36.86,20600.0,29.5612,29.6171,29.3134,29.4652,20600.0
2010-02-26 10:10:00,36.85,37.01,36.84,37.0,13900.0,29.4572,29.5851,29.4492,29.5771,13900.0
2010-02-26 10:20:00,37.0,37.07,36.99,37.03,15600.0,29.5771,29.6331,29.5692,29.6011,15600.0
2010-02-26 10:30:00,37.03,37.14,37.01,37.14,27000.0,29.6011,29.6891,29.5851,29.6891,27000.0
2010-02-26 10:40:00,37.13,37.14,37.06,37.06,12500.0,29.6811,29.6891,29.6251,29.6251,12500.0
2010-02-26 10:50:00,37.06,37.11,37.01,37.08,12200.0,29.6251,29.6651,29.5851,29.6411,12200.0
2010-02-26 11:00:00,37.07,37.18,37.07,37.18,9500.0,29.6331,29.721,29.6331,29.721,9500.0
2010-02-26 11:10:00,37.18,37.26,37.18,37.22,6100.0,29.721,29.785,29.721,29.753,6100.0
2010-02-26 11:20:00,37.2,37.21,37.13,37.13,11100.0,29.737,29.745,29.6811,29.6811,11100.0
2010-02-26 11:30:00,37.14,37.23,37.08,37.23,7100.0,29.6891,29.761,29.6411,29.761,7100.0
2010-02-26 11:40:00,37.23,37.25,37.19,37.21,9500.0,29.761,29.777,29.729,29.745,9500.0
2010-02-26 11:50:00,37.2,37.24,37.17,37.24,10400.0,29.737,29.769,29.713,29.769,10400.0
2010-02-26 12:00:00,37.23,37.25,37.18,37.19,14700.0,29.761,29.777,29.721,29.729,14700.0
2010-02-26 12:10:00,37.19,37.19,37.09,37.09,14500.0,29.729,29.729,29.6491,29.6491,14500.0
2010-02-26 12:20:00,37.08,37.12,37.06,37.11,10300.0,29.6411,29.6731,29.6251,29.6651,10300.0
2010-02-26 12:30:00,37.12,37.16,37.07,37.15,13800.0,29.6731,29.7051,29.6331,29.6971,13800.0
2010-02-26 12:40:00,37.15,37.24,37.15,37.16,12100.0,29.6971,29.769,29.6971,29.7051,12100.0
2010-02-26 12:50:00,37.15,37.15,37.08,37.12,12400.0,29.6971,29.6971,29.6411,29.6731,12400.0
2010-02-26 13:00:00,37.14,37.17,37.11,37.13,13000.0,29.6891,29.713,29.6651,29.6811,13000.0
2010-02-26 13:10:00,37.14,37.14,37.12,37.14,3600.0,29.6891,29.6891,29.6731,29.6891,3600.0
2010-02-26 13:20:00,37.13,37.27,37.13,37.27,6500.0,29.6811,29.793,29.6811,29.793,6500.0
2010-02-26 13:30:00,37.28,37.31,37.22,37.3,11800.0,29.801,29.825,29.753,29.817,11800.0
2010-02-26 13:40:00,37.31,37.36,37.31,37.35,8000.0,29.825,29.8649,29.825,29.8569,8000.0
2010-02-26 13:50:00,37.35,37.42,37.35,37.38,13500.0,29.8569,29.9129,29.8569,29.8809,13500.0
2010-02-26 14:00:00,37.38,37.38,37.33,37.34,9100.0,29.8809,29.8809,29.8409,29.8489,9100.0
2010-02-26 14:10:00,37.33,37.35,37.32,37.32,7800.0,29.8409,29.8569,29.833,29.833,7800.0
2010-02-26 14:20:00,37.31,37.37,37.3,37.34,7600.0,29.825,29.8729,29.817,29.8489,7600.0
2010-02-26 14:30:00,37.34,37.34,37.28,37.28,11600.0,29.8489,29.8489,29.801,29.801,11600.0
2010-02-26 14:40:00,37.29,37.35,37.28,37.35,6400.0,29.809,29.8569,29.801,29.8569,6400.0
2010-02-26 14:50:00,37.36,37.39,37.34,37.38,7400.0,29.8649,29.8889,29.8489,29.8809,7400.0
2010-02-26 15:00:00,37.38,37.4,37.33,37.34,10800.0,29.8809,29.8969,29.8409,29.8489,10800.0
2010-02-26 15:10:00,37.34,37.41,37.33,37.39,14100.0,29.8489,29.9049,29.8409,29.8889,14100.0
2010-02-26 15:20:00,37.39,37.52,37.38,37.46,37700.0,29.8889,29.9928,29.8809,29.9449,37700.0
2010-02-26 15:30:00,37.46,37.47,37.36,37.45,14400.0,29.9449,29.9529,29.8649,29.9369,14400.0
2010-02-26 15:40:00,37.46,37.49,37.42,37.48,33500.0,29.9449,29.9688,29.9129,29.9609,33500.0
2010-02-26 15:50:00,37.47,37.53,37.44,37.48,50600.0,29.9529,30.0008,29.9289,29.9609,50600.0
2010-03-01 09:30:00,37.56,37.9,37.56,37.89,37300.0,30.0248,30.2966,30.0248,30.2886,37300.0
2010-03-01 09:40:00,37.89,38.03,37.84,37.97,23400.0,30.2886,30.4005,30.2486,30.3526,23400.0
2010-03-01 09:50:00,37.99,38.05,37.94,38.05,16900.0,30.3685,30.4165,30.3286,30.4165,16900.0
2010-03-01 10:00:00,38.04,38.46,37.96,38.46,65500.0,30.4085,30.7442,30.3446,30.7442,65500.0
2010-03-01 10:10:00,38.47,38.65,38.47,38.55,43700.0,30.7522,30.8961,30.7522,30.8162,43700.0
2010-03-01 10:20:00,38.55,38.61,38.47,38.48,25500.0,30.8162,30.8642,30.7522,30.7602,25500.0
2010-03-01 10:30:00,38.47,38.53,38.33,38.33,41800.0,30.7522,30.8002,30.6403,30.6403,41800.0
2010-03-01 10:40:00,38.35,38.45,38.34,38.44,17400.0,30.6563,30.7363,30.6483,30.7283,17400.0
2010-03-01 10:50:00,38.45,38.68,38.45,38.59,35000.0,30.7363,30.9201,30.7363,30.8482,35000.0
2010-03-01 11:00:00,38.57,38.81,38.56,38.79,29900.0,30.8322,31.024,30.8242,31.008,29900.0
2010-03-01 11:10:00,38.78,38.83,38.73,38.79,23400.0,31.0001,31.04,30.9601,31.008,23400.0
2010-03-01 11:20:00,38.78,38.92,38.78,38.92,17500.0,31.0001,31.112,31.0001,31.112,17500.0
2010-03-01 11:30:00,38.92,38.98,38.9,38.95,29400.0,31.112,31.1599,31.096,31.1359,29400.0
2010-03-01 11:40:00,38.97,39.01,38.93,38.95,12300.0,31.1519,31.1839,31.12,31.1359,12300.0
2010-03-01 11:50:00,38.96,39.0,38.92,38.98,14100.0,31.1439,31.1759,31.112,31.1599,14100.0
2010-03-01 12:00:00,38.99,39.07,38.95,39.07,13600.0,31.1679,31.2319,31.1359,31.2319,13600.0
2010-03-01 12:10:00,39.07,39.1,39.02,39.05,19800.0,31.2319,31.2559,31.1919,31.2159,19800.0
2010-03-01 12:20:00,39.05,39.08,39.02,39.07,8700.0,31.2159,31.2399,31.1919,31.2319,8700.0
2010-03-01 12:30:00,39.07,39.08,39.01,39.01,6300.0,31.2319,31.2399,31.1839,31.1839,6300.0
2010-03-01 12:40:00,39.02,39.08,39.02,39.08,5700.0,31.1919,31.2399,31.1919,31.2399,5700.0
2010-03-01 12:50:00,39.07,39.07,38.97,38.97,18600.0,31.2319,31.2319,31.1519,31.1519,18600.0
2010-03-01 13:00:00,38.97,38.98,38.91,38.97,17400.0,31.1519,31.1599,31.104,31.1519,17400.0
2010-03-01 13:10:00,38.98,39.0,38.94,39.0,13200.0,31.1599,31.1759,31.128,31.1759,13200.0
2010-03-01 13:20:00,39.0,39.0,38.95,39.0,14500.0,31.1759,31.1759,31.1359,31.1759,14500.0
2010-03-01 13:30:00,38.99,39.07,38.97,39.05,31000.0,31.1679,31.2319,31.1519,31.2159,31000.0
2010-03-01 13:40:00,39.06,39.16,39.03,39.16,22000.0,31.2239,31.3038,31.1999,31.3038,22000.0
2010-03-01 13:50:00,39.15,39.21,39.11,39.2,28200.0,31.2958,31.3438,31.2638,31.3358,28200.0
2010-03-01 14:00:00,39.19,39.27,39.15,39.25,37300.0,31.3278,31.3917,31.2958,31.3758,37300.0
2010-03-01 14:10:00,39.25,39.3,39.22,39.22,41100.0,31.3758,31.4157,31.3518,31.3518,41100.0
2010-03-01 14:20:00,39.22,39.26,39.19,39.26,53700.0,31.3518,31.3838,31.3278,31.3838,53700.0
2010-03-01 14:30:00,39.25,39.3,39.24,39.25,36100.0,31.3758,31.4157,31.3678,31.3758,36100.0
2010-03-01 14:40:00,39.25,39.3,39.22,39.24,34200.0,31.3758,31.4157,31.3518,31.3678,34200.0
2010-03-01 14:50:00,39.23,39.29,39.13,39.27,37900.0,31.3598,31.4077,31.2798,31.3917,37900.0
2010-03-01 15:00:00,39.27,39.28,39.11,39.11,23300.0,31.3917,31.3997,31.2638,31.2638,23300.0
2010-03-01 15:10:00,39.11,39.22,39.1,39.2,17900.0,31.2638,31.3518,31.2559,31.3358,17900.0
2010-03-01 15:20:00,39.2,39.37,39.18,39.36,38000.0,31.3358,31.4717,31.3198,31.4637,38000.0
2010-03-01 15:30:00,39.38,39.4,39.33,39.34,33400.0,31.4797,31.4957,31.4397,31.4477,33400.0
2010-03-01 15:40:00,39.34,39.35,39.26,39.32,65400.0,31.4477,31.4557,31.3838,31.4317,65400.0
2010-03-01 15:50:00,39.32,39.46,39.3,39.43,69600.0,31.4317,31.5436,31.4157,31.5196,69600.0
2010-03-02 09:30:00,39.95,40.52,39.85,40.51,95400.0,31.9353,32.391,31.8554,32.383,95400.0
2010-03-02 09:40:00,40.52,40.52,39.94,40.12,106700.0,32.391,32.391,31.9273,32.0712,106700.0
2010-03-02 09:50:00,40.12,40.86,40.05,40.75,111500.0,32.0712,32.6628,32.0153,32.5748,111500.0
2010-03-02 10:00:00,40.75,40.83,40.44,40.46,112300.0,32.5748,32.6388,32.327,32.343,112300.0
2010-03-02 10:10:00,40.5,40.63,40.17,40.17,77400.0,32.375,32.4789,32.1112,32.1112,77400.0
2010-03-02 10:20:00,40.18,40.26,40.08,40.09,33600.0,32.1192,32.1831,32.0392,32.0472,33600.0
2010-03-02 10:30:00,40.1,40.17,40.08,40.08,52600.0,32.0552,32.1112,32.0392,32.0392,52600.0
2010-03-02 10:40:00,40.08,40.24,40.08,40.15,32100.0,32.0392,32.1671,32.0392,32.0952,32100.0
2010-03-02 10:50:00,40.15,40.21,40.15,40.18,12900.0,32.0952,32.1432,32.0952,32.1192,12900.0
2010-03-02 11:00:00,40.19,40.25,40.18,40.23,16900.0,32.1272,32.1751,32.1192,32.1592,16900.0
2010-03-02 11:10:00,40.22,40.32,40.2,40.3,12500.0,32.1512,32.2311,32.1352,32.2151,12500.0
2010-03-02 11:20:00,40.28,40.45,40.24,40.45,13500.0,32.1991,32.335,32.1671,32.335,13500.0
2010-03-02 11:30:00,40.46,40.47,40.36,40.41,14300.0,32.343,32.351,32.2631,32.303,14300.0
2010-03-02 11:40:00,40.42,40.52,40.42,40.51,14000.0,32.311,32.391,32.311,32.383,14000.0
2010-03-02 11:50:00,40.51,40.61,40.47,40.47,12800.0,32.383,32.4629,32.351,32.351,12800.0
2010-03-02 12:00:00,40.47,40.55,40.45,40.52,33100.0,32.351,32.415,32.335,32.391,33100.0
2010-03-02 12:10:00,40.5,40.5,40.29,40.3,13100.0,32.375,32.375,32.2071,32.2151,13100.0
2010-03-02 12:20:00,40.29,40.29,40.22,40.22,7600.0,32.2071,32.2071,32.1512,32.1512,7600.0
2010-03-02 12:30:00,40.22,40.22,40.17,40.19,29500.0,32.1512,32.1512,32.1112,32.1272,29500.0
2010-03-02 12:40:00,40.19,40.34,40.19,40.34,23100.0,32.1272,32.2471,32.1272,32.2471,23100.0
2010-03-02 12:50:00,40.32,40.38,40.3,40.38,7100.0,32.2311,32.2791,32.2151,32.2791,7100.0
2010-03-02 13:00:00,40.39,40.4,40.32,40.32,9400.0,32.2871,32.2951,32.2311,32.2311,9400.0
2010-03-02 13:10:00,40.31,40.36,40.28,40.34,16800.0,32.2231,32.2631,32.1991,32.2471,16800.0
2010-03-02 13:20:00,40.34,40.34,40.29,40.32,11300.0,32.2471,32.2471,32.2071,32.2311,11300.0
2010-03-02 13:30:00,40.31,40.31,40.25,40.26,16700.0,32.2231,32.2231,32.1751,32.1831,16700.0
2010-03-02 13:40:00,40.26,40.31,40.26,40.3,17900.0,32.1831,32.2231,32.1831,32.2151,17900.0
2010-03-02 13:50:00,40.31,40.37,40.28,40.36,15700.0,32.2231,32.2711,32.1991,32.2631,15700.0
2010-03-02 14:00:00,40.37,40.43,40.32,40.43,33900.0,32.2711,32.319,32.2311,32.319,33900.0
2010-03-02 14:10:00,40.41,40.45,40.36,40.43,22400.0,32.303,32.335,32.2631,32.319,22400.0
2010-03-02 14:20:00,40.41,40.46,40.39,40.42,23400.0,32.303,32.343,32.2871,32.311,23400.0
2010-03-02 14:30:00,40.4,40.45,40.37,40.45,13700.0,32.2951,32.335,32.2711,32.335,13700.0
2010-03-02 14:40:00,40.46,40.48,40.38,40.46,16700.0,32.343,32.359,32.2791,32.343,16700.0
2010-03-02 14:50:00,40.45,40.46,40.37,40.37,12800.0,32.335,32.343,32.2711,32.2711,12800.0
2010-03-02 15:00:00,40.37,40.43,40.3,40.33,40000.0,32.2711,32.319,32.2151,32.2391,40000.0
2010-03-02 15:10:00,40.34,40.36,40.25,40.26,32900.0,32.2471,32.2631,32.1751,32.1831,32900.0
2010-03-02 15:20:00,40.25,40.29,40.17,40.17,17600.0,32.1751,32.2071,32.1112,32.1112,17600.0
2010-03-02 15:30:00,40.19,40.25,40.17,40.17,22500.0,32.1272,32.1751,32.1112,32.1112,22500.0
2010-03-02 15:40:00,40.18,40.21,40.11,40.16,37600.0,32.1192,32.1432,32.0632,32.1032,37600.0
2010-03-02 15:50:00,40.16,40.31,40.16,40.27,47400.0,32.1032,32.2231,32.1032,32.1911,47400.0
2010-03-03 09:30:00,40.33,40.63,40.23,40.24,28100.0,32.2391,32.4789,32.1592,32.1671,28100.0
2010-03-03 09:40:00,40.24,40.29,40.21,40.25,15900.0,32.1671,32.2071,32.1432,32.1751,15900.0
2010-03-03 09:50:00,40.24,40.33,40.21,40.29,75900.0,32.1671,32.2391,32.1432,32.2071,75900.0
2010-03-03 10:00:00,40.3,40.33,40.15,40.3,39800.0,32.2151,32.2391,32.0952,32.2151,39800.0
2010-03-03 10:10:00,40.3,40.3,40.14,40.18,50200.0,32.2151,32.2151,32.0872,32.1192,50200.0
2010-03-03 10:20:00,40.19,40.24,40.09,40.23,26900.0,32.1272,32.1671,32.0472,32.1592,26900.0
2010-03-03 10:30:00,40.21,40.31,40.18,40.3,6400.0,32.1432,32.2231,32.1192,32.2151,6400.0
2010-03-03 10:40:00,40.31,40.36,40.28,40.33,7000.0,32.2231,32.2631,32.1991,32.2391,7000.0
2010-03-03 10:50:00,40.29,40.43,40.29,40.41,8000.0,32.2071,32.319,32.2071,32.303,8000.0
2010-03-03 11:00:00,40.4,40.53,40.4,40.5,7800.0,32.2951,32.399,32.2951,32.375,7800.0
2010-03-03 11:10:00,40.5,40.53,40.47,40.51,17700.0,32.375,32.399,32.351,32.383,17700.0
2010-03-03 11:20:00,40.52,40.62,40.48,40.61,8300.0,32.391,32.4709,32.359,32.4629,8300.0
2010-03-03 11:30:00,40.62,40.62,40.48,40.5,5300.0,32.4709,32.4709,32.359,32.375,5300.0
2010-03-03 11:40:00,40.5,40.57,40.5,40.57,10500.0,32.375,32.4309,32.375,32.4309,10500.0
2010-03-03 11:50:00,40.56,40.59,40.53,40.54,9000.0,32.423,32.4469,32.399,32.407,9000.0
2010-03-03 12:00:00,40.55,40.55,40.49,40.49,7600.0,32.415,32.415,32.367,32.367,7600.0
2010-03-03 12:10:00,40.51,40.51,40.47,40.47,1900.0,32.383,32.383,32.351,32.351,1900.0
2010-03-03 12:20:00,40.47,40.52,40.47,40.51,6300.0,32.351,32.391,32.351,32.383,6300.0
2010-03-03 12:30:00,40.52,40.52,40.44,40.46,6500.0,32.391,32.391,32.327,32.343,6500.0
2010-03-03 12:40:00,40.46,40.47,40.39,40.4,9400.0,32.343,32.351,32.2871,32.2951,9400.0
2010-03-03 12:50:00,40.4,40.43,40.36,40.38,9400.0,32.2951,32.319,32.2631,32.2791,9400.0
2010-03-03 13:00:00,40.4,40.44,40.4,40.4,6000.0,32.2951,32.327,32.2951,32.2951,6000.0
2010-03-03 13:10:00,40.4,40.43,40.38,40.42,5000.0,32.2951,32.319,32.2791,32.311,5000.0
2010-03-03 13:20:00,40.41,40.45,40.39,40.4,6300.0,32.303,32.335,32.2871,32.2951,6300.0
2010-03-03 13:30:00,40.4,40.42,40.37,40.42,9000.0,32.2951,32.311,32.2711,32.311,9000.0
2010-03-03 13:40:00,40.42,40.44,40.37,40.4,20300.0,32.311,32.327,32.2711,32.2951,20300.0
2010-03-03 13:50:00,40.42,40.49,40.42,40.49,3200.0,32.311,32.367,32.311,32.367,3200.0
2010-03-03 14:00:00,40.48,40.52,40.47,40.47,6300.0,32.359,32.391,32.351,32.351,6300.0
2010-03-03 14:10:00,40.47,40.5,40.43,40.45,10700.0,32.351,32.375,32.319,32.335,10700.0
2010-03-03 14:20:00,40.45,40.45,40.33,40.39,9100.0,32.335,32.335,32.2391,32.2871,9100.0
2010-03-03 14:30:00,40.39,40.41,40.3,40.3,8200.0,32.2871,32.303,32.2151,32.2151,8200.0
2010-03-03 14:40:00,40.31,40.31,40.13,40.14,13500.0,32.2231,32.2231,32.0792,32.0872,13500.0
2010-03-03 14:50:00,40.15,40.27,40.14,40.25,12200.0,32.0952,32.1911,32.0872,32.1751,12200.0
2010-03-03 15:00:00,40.25,40.31,40.23,40.3,11500.0,32.1751,32.2231,32.1592,32.2151,11500.0
2010-03-03 15:10:00,40.3,40.33,40.22,40.24,18600.0,32.2151,32.2391,32.1512,32.1671,18600.0
2010-03-03 15:20:00,40.24,40.26,40.2,40.24,9000.0,32.1671,32.1831,32.1352,32.1671,9000.0
2010-03-03 15:30:00,40.23,40.37,40.22,40.31,16600.0,32.1592,32.2711,32.1512,32.2231,16600.0
2010-03-03 15:40:00,40.32,40.37,40.32,40.37,22600.0,32.2311,32.2711,32.2311,32.2711,22600.0
2010-03-03 15:50:00,40.38,40.39,40.32,40.33,35000.0,32.2791,32.2871,32.2311,32.2391,35000.0
2010-03-04 09:30:00,40.32,40.57,40.26,40.48,4400.0,32.2311,32.4309,32.1831,32.359,4400.0
2010-03-04 09:40:00,40.56,40.74,40.56,40.62,4700.0,32.423,32.5668,32.423,32.4709,4700.0
2010-03-04 09:50:00,40.61,40.73,40.61,40.67,7100.0,32.4629,32.5588,32.4629,32.5109,7100.0
2010-03-04 10:00:00,40.65,40.66,40.48,40.48,9400.0,32.4949,32.5029,32.359,32.359,9400.0
2010-03-04 10:10:00,40.51,40.58,40.37,40.4,10100.0,32.383,32.4389,32.2711,32.2951,10100.0
2010-03-04 10:20:00,40.4,40.44,40.38,40.44,4000.0,32.2951,32.327,32.2791,32.327,4000.0
2010-03-04 10:30:00,40.41,40.42,40.21,40.26,14000.0,32.303,32.311,32.1432,32.1831,14000.0
2010-03-04 10:40:00,40.28,40.31,40.24,40.27,8800.0,32.1991,32.2231,32.1671,32.1911,8800.0
2010-03-04 10:50:00,40.29,40.3,40.2,40.23,6800.0,32.2071,32.2151,32.1352,32.1592,6800.0
2010-03-04 11:00:00,40.22,40.31,40.22,40.29,3100.0,32.1512,32.2231,32.1512,32.2071,3100.0
2010-03-04 11:10:00,40.29,40.36,40.28,40.29,3900.0,32.2071,32.2631,32.1991,32.2071,3900.0
2010-03-04 11:20:00,40.28,40.29,40.25,40.27,3500.0,32.1991,32.2071,32.1751,32.1911,3500.0
2010-03-04 11:30:00,40.3,40.3,40.21,40.24,5000.0,32.2151,32.2151,32.1432,32.1671,5000.0
2010-03-04 11:40:00,40.23,40.25,40.2,40.22,5300.0,32.1592,32.1751,32.1352,32.1512,5300.0
2010-03-04 11:50:00,40.22,40.27,40.21,40.21,7200.0,32.1512,32.1911,32.1432,32.1432,7200.0
2010-03-04 12:00:00,40.21,40.21,40.1,40.12,11100.0,32.1432,32.1432,32.0552,32.0712,11100.0
2010-03-04 12:10:00,40.13,40.16,40.11,40.16,5900.0,32.0792,32.1032,32.0632,32.1032,5900.0
2010-03-04 12:20:00,40.17,40.2,40.14,40.15,8400.0,32.1112,32.1352,32.0872,32.0952,8400.0
2010-03-04 12:30:00,40.16,40.19,40.15,40.16,6400.0,32.1032,32.1272,32.0952,32.1032,6400.0
2010-03-04 12:40:00,40.15,40.2,40.15,40.15,3500.0,32.0952,32.1352,32.0952,32.0952,3500.0
2010-03-04 12:50:00,40.16,40.2,40.13,40.2,6400.0,32.1032,32.1352,32.0792,32.1352,6400.0
2010-03-04 13:00:00,40.2,40.22,40.19,40.22,1700.0,32.1352,32.1512,32.1272,32.1512,1700.0
2010-03-04 13:10:00,40.22,40.34,40.21,40.29,4700.0,32.1512,32.2471,32.1432,32.2071,4700.0
2010-03-04 13:20:00,40.29,40.29,40.21,40.24,6500.0,32.2071,32.2071,32.1432,32.1671,6500.0
2010-03-04 13:30:00,40.24,40.24,40.17,40.17,5200.0,32.1671,32.1671,32.1112,32.1112,5200.0
2010-03-04 13:40:00,40.15,40.17,40.14,40.14,2400.0,32.0952,32.1112,32.0872,32.0872,2400.0
2010-03-04 13:50:00,40.15,40.18,40.15,40.17,7100.0,32.0952,32.1192,32.0952,32.1112,7100.0
2010-03-04 14:00:00,40.15,40.2,40.15,40.17,7800.0,32.0952,32.1352,32.0952,32.1112,7800.0
2010-03-04 14:10:00,40.17,40.17,40.12,40.17,6000.0,32.1112,32.1112,32.0712,32.1112,6000.0
2010-03-04 14:20:00,40.16,40.17,40.14,40.16,3200.0,32.1032,32.1112,32.0872,32.1032,3200.0
2010-03-04 14:30:00,40.14,40.18,40.13,40.16,4000.0,32.0872,32.1192,32.0792,32.1032,4000.0
2010-03-04 14:40:00,40.16,40.17,40.15,40.17,2900.0,32.1032,32.1112,32.0952,32.1112,2900.0
2010-03-04 14:50:00,40.16,40.18,40.14,40.14,3400.0,32.1032,32.1192,32.0872,32.0872,3400.0
2010-03-04 15:00:00,40.14,40.16,40.08,40.14,14100.0,32.0872,32.1032,32.0392,32.0872,14100.0
2010-03-04 15:10:00,40.13,40.15,40.1,40.13,4400.0,32.0792,32.0952,32.0552,32.0792,4400.0
2010-03-04 15:20:00,40.13,40.21,40.11,40.21,19100.0,32.0792,32.1432,32.0632,32.1432,19100.0
2010-03-04 15:30:00,40.21,40.3,40.2,40.3,23300.0,32.1432,32.2151,32.1352,32.2151,23300.0
2010-03-04 15:40:00,40.3,40.4,40.3,40.35,27100.0,32.2151,32.2951,32.2151,32.2551,27100.0
2010-03-04 15:50:00,40.35,40.35,40.26,40.31,40400.0,32.2551,32.2551,32.1831,32.2231,40400.0
2010-03-05 09:30:00,40.52,40.66,40.42,40.5,5000.0,32.391,32.5029,32.311,32.375,5000.0
2010-03-05 09:40:00,40.43,40.56,40.34,40.55,5900.0,32.319,32.423,32.2471,32.415,5900.0
2010-03-05 09:50:00,40.57,40.7,40.57,40.69,12700.0,32.4309,32.5349,32.4309,32.5269,12700.0
2010-03-05 10:00:00,40.68,40.78,40.66,40.76,10500.0,32.5189,32.5988,32.5029,32.5828,10500.0
2010-03-05 10:10:00,40.8,40.82,40.69,40.74,10500.0,32.6148,32.6308,32.5269,32.5668,10500.0
2010-03-05 10:20:00,40.71,40.88,40.68,40.82,10100.0,32.5429,32.6788,32.5189,32.6308,10100.0
2010-03-05 10:30:00,40.82,40.86,40.67,40.68,8100.0,32.6308,32.6628,32.5109,32.5189,8100.0
2010-03-05 10:40:00,40.68,40.68,40.64,40.67,5000.0,32.5189,32.5189,32.4869,32.5109,5000.0
2010-03-05 10:50:00,40.67,40.72,40.66,40.72,4300.0,32.5109,32.5509,32.5029,32.5509,4300.0
2010-03-05 11:00:00,40.71,40.78,40.71,40.77,11600.0,32.5429,32.5988,32.5429,32.5908,11600.0
2010-03-05 11:10:00,40.78,40.81,40.78,40.8,7400.0,32.5988,32.6228,32.5988,32.6148,7400.0
2010-03-05 11:20:00,40.8,40.81,40.78,40.81,4500.0,32.6148,32.6228,32.5988,32.6228,4500.0
2010-03-05 11:30:00,40.8,40.8,40.73,40.74,3800.0,32.6148,32.6148,32.5588,32.5668,3800.0
2010-03-05 11:40:00,40.74,40.8,40.73,40.8,8300.0,32.5668,32.6148,32.5588,32.6148,8300.0
2010-03-05 11:50:00,40.8,40.82,40.79,40.82,7000.0,32.6148,32.6308,32.6068,32.6308,7000.0
2010-03-05 12:00:00,40.81,40.83,40.8,40.81,8100.0,32.6228,32.6388,32.6148,32.6228,8100.0
2010-03-05 12:10:00,40.82,40.82,40.81,40.81,3000.0,32.6308,32.6308,32.6228,32.6228,3000.0
2010-03-05 12:20:00,40.81,40.86,40.81,40.86,5100.0,32.6228,32.6628,32.6228,32.6628,5100.0
2010-03-05 12:30:00,40.86,40.88,40.85,40.88,6900.0,32.6628,32.6788,32.6548,32.6788,6900.0
2010-03-05 12:40:00,40.88,40.92,40.88,40.91,6100.0,32.6788,32.7107,32.6788,32.7027,6100.0
2010-03-05 12:50:00,40.91,40.98,40.91,40.96,6100.0,32.7027,32.7587,32.7027,32.7427,6100.0
2010-03-05 13:00:00,40.97,40.97,40.93,40.94,11900.0,32.7507,32.7507,32.7187,32.7267,11900.0
2010-03-05 13:10:00,40.95,40.99,40.93,40.99,23900.0,32.7347,32.7667,32.7187,32.7667,23900.0
2010-03-05 13:20:00,40.98,41.0,40.98,40.99,11500.0,32.7587,32.7747,32.7587,32.7667,11500.0
2010-03-05 13:30:00,40.98,40.99,40.91,40.93,6700.0,32.7587,32.7667,32.7027,32.7187,6700.0
2010-03-05 13:40:00,40.92,40.93,40.91,40.93,5100.0,32.7107,32.7187,32.7027,32.7187,5100.0
2010-03-05 13:50:00,40.94,40.98,40.92,40.98,5200.0,32.7267,32.7587,32.7107,32.7587,5200.0
2010-03-05 14:00:00,40.97,41.0,40.96,41.0,11300.0,32.7507,32.7747,32.7427,32.7747,11300.0
2010-03-05 14:10:00,40.99,41.0,40.99,40.99,21100.0,32.7667,32.7747,32.7667,32.7667,21100.0
2010-03-05 14:20:00,41.0,41.08,40.98,41.08,33500.0,32.7747,32.8386,32.7587,32.8386,33500.0
2010-03-05 14:30:00,41.07,41.17,41.07,41.17,11800.0,32.8306,32.9106,32.8306,32.9106,11800.0
2010-03-05 14:40:00,41.17,41.39,41.16,41.39,36800.0,32.9106,33.0864,32.9026,33.0864,36800.0
2010-03-05 14:50:00,41.4,41.44,41.33,41.37,28700.0,33.0944,33.1264,33.0385,33.0705,28700.0
2010-03-05 15:00:00,41.37,41.4,41.28,41.28,25300.0,33.0705,33.0944,32.9985,32.9985,25300.0
2010-03-05 15:10:00,41.27,41.3,41.21,41.22,16500.0,32.9905,33.0145,32.9426,32.9505,16500.0
2010-03-05 15:20:00,41.22,41.22,41.09,41.09,14700.0,32.9505,32.9505,32.8466,32.8466,14700.0
2010-03-05 15:30:00,41.08,41.11,41.02,41.02,29800.0,32.8386,32.8626,32.7907,32.7907,29800.0
2010-03-05 15:40:00,41.02,41.1,41.02,41.1,33400.0,32.7907,32.8546,32.7907,32.8546,33400.0
2010-03-05 15:50:00,41.1,41.16,41.08,41.16,65000.0,32.8546,32.9026,32.8386,32.9026,65000.0
2010-03-08 09:30:00,41.08,41.56,41.08,41.55,12500.0,32.8386,33.2223,32.8386,33.2143,12500.0
2010-03-08 09:40:00,41.54,41.77,41.53,41.66,30000.0,33.2063,33.3902,33.1984,33.3023,30000.0
2010-03-08 09:50:00,41.66,41.66,41.47,41.55,33700.0,33.3023,33.3023,33.1504,33.2143,33700.0
2010-03-08 10:00:00,41.53,41.55,41.38,41.41,14000.0,33.1984,33.2143,33.0784,33.1024,14000.0
2010-03-08 10:10:00,41.42,41.46,41.37,41.43,11800.0,33.1104,33.1424,33.0705,33.1184,11800.0
2010-03-08 10:20:00,41.42,41.46,41.37,41.45,6600.0,33.1104,33.1424,33.0705,33.1344,6600.0
2010-03-08 10:30:00,41.46,41.47,41.32,41.35,9600.0,33.1424,33.1504,33.0305,33.0545,9600.0
2010-03-08 10:40:00,41.35,41.43,41.32,41.41,14100.0,33.0545,33.1184,33.0305,33.1024,14100.0
2010-03-08 10:50:00,41.41,41.48,41.41,41.48,5000.0,33.1024,33.1584,33.1024,33.1584,5000.0
2010-03-08 11:00:00,41.47,41.51,41.44,41.51,9900.0,33.1504,33.1824,33.1264,33.1824,9900.0
2010-03-08 11:10:00,41.5,41.5,41.44,41.46,6500.0,33.1744,33.1744,33.1264,33.1424,6500.0
2010-03-08 11:20:00,41.47,41.48,41.39,41.4,14700.0,33.1504,33.1584,33.0864,33.0944,14700.0
2010-03-08 11:30:00,41.4,41.44,41.38,41.44,10400.0,33.0944,33.1264,33.0784,33.1264,10400.0
2010-03-08 11:40:00,41.43,41.45,41.4,41.4,5600.0,33.1184,33.1344,33.0944,33.0944,5600.0
2010-03-08 11:50:00,41.42,41.44,41.39,41.44,12000.0,33.1104,33.1264,33.0864,33.1264,12000.0
2010-03-08 12:00:00,41.41,41.43,41.39,41.4,6100.0,33.1024,33.1184,33.0864,33.0944,6100.0
2010-03-08 12:10:00,41.4,41.43,41.39,41.43,4800.0,33.0944,33.1184,33.0864,33.1184,4800.0
2010-03-08 12:20:00,41.42,41.44,41.39,41.42,4100.0,33.1104,33.1264,33.0864,33.1104,4100.0
2010-03-08 12:30:00,41.41,41.44,41.39,41.4,3700.0,33.1024,33.1264,33.0864,33.0944,3700.0
2010-03-08 12:40:00,41.39,41.4,41.33,41.34,7900.0,33.0864,33.0944,33.0385,33.0465,7900.0
2010-03-08 12:50:00,41.35,41.4,41.35,41.39,3400.0,33.0545,33.0944,33.0545,33.0864,3400.0
2010-03-08 13:00:00,41.42,41.46,41.41,41.43,7900.0,33.1104,33.1424,33.1024,33.1184,7900.0
2010-03-08 13:10:00,41.43,41.43,41.37,41.38,8400.0,33.1184,33.1184,33.0705,33.0784,8400.0
2010-03-08 13:20:00,41.38,41.4,41.37,41.38,6500.0,33.0784,33.0944,33.0705,33.0784,6500.0
2010-03-08 13:30:00,41.39,41.41,41.37,41.41,4700.0,33.0864,33.1024,33.0705,33.1024,4700.0
2010-03-08 13:40:00,41.4,41.4,41.38,41.38,7900.0,33.0944,33.0944,33.0784,33.0784,7900.0
2010-03-08 13:50:00,41.38,41.41,41.38,41.4,11600.0,33.0784,33.1024,33.0784,33.0944,11600.0
2010-03-08 14:00:00,41.4,41.44,41.4,41.44,14900.0,33.0944,33.1264,33.0944,33.1264,14900.0
2010-03-08 14:10:00,41.44,41.45,41.4,41.41,2800.0,33.1264,33.1344,33.0944,33.1024,2800.0
2010-03-08 14:20:00,41.4,41.41,41.37,41.41,3500.0,33.0944,33.1024,33.0705,33.1024,3500.0
2010-03-08 14:30:00,41.4,41.45,41.39,41.43,10100.0,33.0944,33.1344,33.0864,33.1184,10100.0
2010-03-08 14:40:00,41.43,41.43,41.39,41.4,5400.0,33.1184,33.1184,33.0864,33.0944,5400.0
2010-03-08 14:50:00,41.4,41.4,41.35,41.4,8600.0,33.0944,33.0944,33.0545,33.0944,8600.0
2010-03-08 15:00:00,41.4,41.4,41.34,41.36,10700.0,33.0944,33.0944,33.0465,33.0625,10700.0
2010-03-08 15:10:00,41.35,41.37,41.3,41.33,10100.0,33.0545,33.0705,33.0145,33.0385,10100.0
2010-03-08 15:20:00,41.33,41.33,41.27,41.27,11800.0,33.0385,33.0385,32.9905,32.9905,11800.0
2010-03-08 15:30:00,41.28,41.29,41.24,41.25,16300.0,32.9985,33.0065,32.9665,32.9745,16300.0
2010-03-08 15:40:00,41.25,41.28,41.22,41.23,28600.0,32.9745,32.9985,32.9505,32.9585,28600.0
2010-03-08 15:50:00,41.22,41.26,41.19,41.23,34300.0,32.9505,32.9825,32.9266,32.9585,34300.0
2010-03-09 09:30:00,41.0,41.05,40.9,41.05,5500.0,32.7747,32.8146,32.6947,32.8146,5500.0
2010-03-09 09:40:00,41.03,41.1,40.99,41.04,14300.0,32.7987,32.8546,32.7667,32.8067,14300.0
2010-03-09 09:50:00,41.0,41.01,40.92,40.92,4500.0,32.7747,32.7827,32.7107,32.7107,4500.0
2010-03-09 10:00:00,40.92,40.97,40.88,40.92,7200.0,32.7107,32.7507,32.6788,32.7107,7200.0
2010-03-09 10:10:00,40.92,40.96,40.91,40.94,5500.0,32.7107,32.7427,32.7027,32.7267,5500.0
2010-03-09 10:20:00,40.96,41.0,40.87,40.87,8400.0,32.7427,32.7747,32.6708,32.6708,8400.0
2010-03-09 10:30:00,40.86,40.91,40.83,40.87,6400.0,32.6628,32.7027,32.6388,32.6708,6400.0
2010-03-09 10:40:00,40.86,40.88,40.79,40.81,11900.0,32.6628,32.6788,32.6068,32.6228,11900.0
2010-03-09 10:50:00,40.8,40.86,40.77,40.85,8000.0,32.6148,32.6628,32.5908,32.6548,8000.0
2010-03-09 11:00:00,40.85,40.85,40.77,40.78,5900.0,32.6548,32.6548,32.5908,32.5988,5900.0
2010-03-09 11:10:00,40.78,40.84,40.78,40.84,6600.0,32.5988,32.6468,32.5988,32.6468,6600.0
2010-03-09 11:20:00,40.82,40.91,40.82,40.88,8300.0,32.6308,32.7027,32.6308,32.6788,8300.0
2010-03-09 11:30:00,40.88,41.0,40.86,40.98,18000.0,32.6788,32.7747,32.6628,32.7587,18000.0
2010-03-09 11:40:00,40.97,41.03,40.97,41.0,4200.0,32.7507,32.7987,32.7507,32.7747,4200.0
2010-03-09 11:50:00,41.0,41.1,41.0,41.07,7800.0,32.7747,32.8546,32.7747,32.8306,7800.0
2010-03-09 12:00:00,41.05,41.1,41.05,41.09,3900.0,32.8146,32.8546,32.8146,32.8466,3900.0
2010-03-09 12:10:00,41.08,41.11,41.06,41.11,7800.0,32.8386,32.8626,32.8226,32.8626,7800.0
2010-03-09 12:20:00,41.13,41.21,41.11,41.21,4400.0,32.8786,32.9426,32.8626,32.9426,4400.0
2010-03-09 12:30:00,41.2,41.24,41.17,41.23,2700.0,32.9346,32.9665,32.9106,32.9585,2700.0
2010-03-09 12:40:00,41.23,41.23,41.17,41.19,1800.0,32.9585,32.9585,32.9106,32.9266,1800.0
2010-03-09 12:50:00,41.21,41.28,41.21,41.28,5700.0,32.9426,32.9985,32.9426,32.9985,5700.0
2010-03-09 13:00:00,41.28,41.29,41.24,41.25,5300.0,32.9985,33.0065,32.9665,32.9745,5300.0
2010-03-09 13:10:00,41.23,41.23,41.17,41.2,3600.0,32.9585,32.9585,32.9106,32.9346,3600.0
2010-03-09 13:20:00,41.19,41.21,41.17,41.2,3800.0,32.9266,32.9426,32.9106,32.9346,3800.0
2010-03-09 13:30:00,41.19,41.23,41.17,41.17,2800.0,32.9266,32.9585,32.9106,32.9106,2800.0
2010-03-09 13:40:00,41.14,41.17,41.13,41.15,2000.0,32.8866,32.9106,32.8786,32.8946,2000.0
2010-03-09 13:50:00,41.16,41.18,41.12,41.13,1300.0,32.9026,32.9186,32.8706,32.8786,1300.0
2010-03-09 14:00:00,41.14,41.2,41.14,41.15,3600.0,32.8866,32.9346,32.8866,32.8946,3600.0
2010-03-09 14:10:00,41.15,41.18,41.13,41.13,3700.0,32.8946,32.9186,32.8786,32.8786,3700.0
2010-03-09 14:20:00,41.12,41.17,41.12,41.17,3300.0,32.8706,32.9106,32.8706,32.9106,3300.0
2010-03-09 14:30:00,41.17,41.19,41.0,41.04,11300.0,32.9106,32.9266,32.7747,32.8067,11300.0
2010-03-09 14:40:00,41.01,41.05,41.0,41.03,5300.0,32.7827,32.8146,32.7747,32.7987,5300.0
2010-03-09 14:50:00,41.05,41.05,40.9,40.91,11400.0,32.8146,32.8146,32.6947,32.7027,11400.0
2010-03-09 15:00:00,40.92,40.99,40.92,40.98,4700.0,32.7107,32.7667,32.7107,32.7587,4700.0
2010-03-09 15:10:00,40.98,40.98,40.73,40.76,18400.0,32.7587,32.7587,32.5588,32.5828,18400.0
2010-03-09 15:20:00,40.75,40.78,40.6,40.72,20200.0,32.5748,32.5988,32.4549,32.5509,20200.0
2010-03-09 15:30:00,40.72,40.96,40.69,40.95,33000.0,32.5509,32.7427,32.5269,32.7347,33000.0
2010-03-09 15:40:00,40.95,41.06,40.93,40.94,27500.0,32.7347,32.8226,32.7187,32.7267,27500.0
2010-03-09 15:50:00,40.94,41.05,40.94,40.98,19400.0,32.7267,32.8146,32.7267,32.7587,19400.0
2010-03-10 09:30:00,40.91,41.0,40.76,40.79,10700.0,32.7027,32.7747,32.5828,32.6068,10700.0
2010-03-10 09:40:00,40.78,40.88,40.73,40.88,10100.0,32.5988,32.6788,32.5588,32.6788,10100.0
2010-03-10 09:50:00,40.86,40.88,40.7,40.72,7700.0,32.6628,32.6788,32.5349,32.5509,7700.0
2010-03-10 10:00:00,40.75,41.06,40.75,41.04,5800.0,32.5748,32.8226,32.5748,32.8067,5800.0
2010-03-10 10:10:00,41.04,41.13,40.94,40.95,13400.0,32.8067,32.8786,32.7267,32.7347,13400.0
2010-03-10 10:20:00,40.98,41.2,40.98,41.2,10500.0,32.7587,32.9346,32.7587,32.9346,10500.0
2010-03-10 10:30:00,41.19,41.34,41.19,41.33,13500.0,32.9266,33.0465,32.9266,33.0385,13500.0
2010-03-10 10:40:00,41.34,41.35,41.3,41.35,5600.0,33.0465,33.0545,33.0145,33.0545,5600.0
2010-03-10 10:50:00,41.36,41.39,41.33,41.33,4000.0,33.0625,33.0864,33.0385,33.0385,4000.0
2010-03-10 11:00:00,41.31,41.45,41.31,41.45,9800.0,33.0225,33.1344,33.0225,33.1344,9800.0
2010-03-10 11:10:00,41.41,41.49,41.34,41.49,10400.0,33.1024,33.1664,33.0465,33.1664,10400.0
2010-03-10 11:20:00,41.47,41.47,41.43,41.45,6100.0,33.1504,33.1504,33.1184,33.1344,6100.0
2010-03-10 11:30:00,41.43,41.44,41.31,41.31,7300.0,33.1184,33.1264,33.0225,33.0225,7300.0
2010-03-10 11:40:00,41.31,41.31,41.2,41.22,6200.0,33.0225,33.0225,32.9346,32.9505,6200.0
2010-03-10 11:50:00,41.22,41.35,41.2,41.33,6200.0,32.9505,33.0545,32.9346,33.0385,6200.0
2010-03-10 12:00:00,41.32,41.34,41.2,41.2,8800.0,33.0305,33.0465,32.9346,32.9346,8800.0
2010-03-10 12:10:00,41.18,41.2,41.01,41.06,29200.0,32.9186,32.9346,32.7827,32.8226,29200.0
2010-03-10 12:20:00,41.06,41.09,41.02,41.02,4100.0,32.8226,32.8466,32.7907,32.7907,4100.0
2010-03-10 12:30:00,41.0,41.0,40.91,40.94,11000.0,32.7747,32.7747,32.7027,32.7267,11000.0
2010-03-10 12:40:00,40.94,41.04,40.92,41.04,6300.0,32.7267,32.8067,32.7107,32.8067,6300.0
2010-03-10 12:50:00,41.07,41.19,41.05,41.18,3500.0,32.8306,32.9266,32.8146,32.9186,3500.0
2010-03-10 13:00:00,41.18,41.18,41.11,41.12,2100.0,32.9186,32.9186,32.8626,32.8706,2100.0
2010-03-10 13:10:00,41.09,41.24,41.08,41.19,3100.0,32.8466,32.9665,32.8386,32.9266,3100.0
2010-03-10 13:20:00,41.18,41.2,41.15,41.18,5000.0,32.9186,32.9346,32.8946,32.9186,5000.0
2010-03-10 13:30:00,41.17,41.22,41.17,41.2,2200.0,32.9106,32.9505,32.9106,32.9346,2200.0
2010-03-10 13:40:00,41.21,41.22,41.2,41.2,2000.0,32.9426,32.9505,32.9346,32.9346,2000.0
2010-03-10 13:50:00,41.17,41.22,41.17,41.21,4600.0,32.9106,32.9505,32.9106,32.9426,4600.0
2010-03-10 14:00:00,41.22,41.36,41.2,41.36,8500.0,32.9505,33.0625,32.9346,33.0625,8500.0
2010-03-10 14:10:00,41.35,41.37,41.3,41.36,5500.0,33.0545,33.0705,33.0145,33.0625,5500.0
2010-03-10 14:20:00,41.31,41.33,41.29,41.31,4000.0,33.0225,33.0385,33.0065,33.0225,4000.0
2010-03-10 14:30:00,41.36,41.39,41.31,41.38,5500.0,33.0625,33.0864,33.0225,33.0784,5500.0
2010-03-10 14:40:00,41.37,41.39,41.32,41.36,2900.0,33.0705,33.0864,33.0305,33.0625,2900.0
2010-03-10 14:50:00,41.35,41.35,41.23,41.23,2200.0,33.0545,33.0545,32.9585,32.9585,2200.0
2010-03-10 15:00:00,41.23,41.32,41.12,41.22,14000.0,32.9585,33.0305,32.8706,32.9505,14000.0
2010-03-10 15:10:00,41.23,41.28,41.22,41.24,6600.0,32.9585,32.9985,32.9505,32.9665,6600.0
2010-03-10 15:20:00,41.23,41.26,41.14,41.15,7100.0,32.9585,32.9825,32.8866,32.8946,7100.0
2010-03-10 15:30:00,41.15,41.17,41.09,41.13,12900.0,32.8946,32.9106,32.8466,32.8786,12900.0
2010-03-10 15:40:00,41.12,41.27,41.11,41.27,20000.0,32.8706,32.9905,32.8626,32.9905,20000.0
2010-03-10 15:50:00,41.26,41.34,41.25,41.33,25100.0,32.9825,33.0465,32.9745,33.0385,25100.0
2010-03-11 09:30:00,40.99,40.99,40.69,40.74,9900.0,32.8775,32.8775,32.6369,32.677,9900.0
2010-03-11 09:40:00,40.71,40.75,40.58,40.58,7100.0,32.6529,32.685,32.5486,32.5486,7100.0
2010-03-11 09:50:00,40.53,40.59,40.46,40.56,7200.0,32.5085,32.5567,32.4524,32.5326,7200.0
2010-03-11 10:00:00,40.55,40.88,40.54,40.79,18800.0,32.5246,32.7893,32.5166,32.7171,18800.0
2010-03-11 10:10:00,40.76,40.78,40.61,40.69,8700.0,32.693,32.7091,32.5727,32.6369,8700.0
2010-03-11 10:20:00,40.7,40.71,40.68,40.71,3400.0,32.6449,32.6529,32.6288,32.6529,3400.0
2010-03-11 10:30:00,40.69,40.74,40.69,40.74,4700.0,32.6369,32.677,32.6369,32.677,4700.0
2010-03-11 10:40:00,40.76,40.84,40.76,40.81,6500.0,32.693,32.7572,32.693,32.7331,6500.0
2010-03-11 10:50:00,40.83,40.94,40.83,40.92,4900.0,32.7492,32.8374,32.7492,32.8213,4900.0
2010-03-11 11:00:00,40.92,40.92,40.83,40.86,5400.0,32.8213,32.8213,32.7492,32.7732,5400.0
2010-03-11 11:10:00,40.83,40.84,40.78,40.79,3100.0,32.7492,32.7572,32.7091,32.7171,3100.0
2010-03-11 11:20:00,40.8,40.82,40.79,40.79,5200.0,32.7251,32.7411,32.7171,32.7171,5200.0
2010-03-11 11:30:00,40.78,40.86,40.78,40.86,6000.0,32.7091,32.7732,32.7091,32.7732,6000.0
2010-03-11 11:40:00,40.86,40.99,40.82,40.99,10700.0,32.7732,32.8775,32.7411,32.8775,10700.0
2010-03-11 11:50:00,40.99,41.07,40.99,41.07,9700.0,32.8775,32.9417,32.8775,32.9417,9700.0
2010-03-11 12:00:00,41.07,41.07,41.0,41.0,6200.0,32.9417,32.9417,32.8855,32.8855,6200.0
2010-03-11 12:10:00,41.02,41.03,40.97,41.02,21900.0,32.9016,32.9096,32.8614,32.9016,21900.0
2010-03-11 12:20:00,40.99,41.01,40.95,40.95,7400.0,32.8775,32.8935,32.8454,32.8454,7400.0
2010-03-11 12:30:00,40.94,41.0,40.94,40.96,8300.0,32.8374,32.8855,32.8374,32.8534,8300.0
2010-03-11 12:40:00,40.96,40.99,40.93,40.97,5400.0,32.8534,32.8775,32.8294,32.8614,5400.0
2010-03-11 12:50:00,40.97,41.03,40.97,41.02,9900.0,32.8614,32.9096,32.8614,32.9016,9900.0
2010-03-11 13:00:00,41.04,41.15,40.99,41.14,6700.0,32.9176,33.0058,32.8775,32.9978,6700.0
2010-03-11 13:10:00,41.15,41.17,41.12,41.12,2500.0,33.0058,33.0219,32.9818,32.9818,2500.0
2010-03-11 13:20:00,41.1,41.11,41.08,41.08,700.0,32.9657,32.9737,32.9497,32.9497,700.0
2010-03-11 13:30:00,41.08,41.14,41.08,41.14,4500.0,32.9497,32.9978,32.9497,32.9978,4500.0
2010-03-11 13:40:00,41.13,41.17,41.1,41.15,3500.0,32.9898,33.0219,32.9657,33.0058,3500.0
2010-03-11 13:50:00,41.17,41.21,41.13,41.15,21700.0,33.0219,33.0539,32.9898,33.0058,21700.0
2010-03-11 14:00:00,41.13,41.18,41.11,41.13,8200.0,32.9898,33.0299,32.9737,32.9898,8200.0
2010-03-11 14:10:00,41.14,41.24,41.1,41.21,10400.0,32.9978,33.078,32.9657,33.0539,10400.0
2010-03-11 14:20:00,41.21,41.21,41.13,41.15,4200.0,33.0539,33.0539,32.9898,33.0058,4200.0
2010-03-11 14:30:00,41.14,41.31,41.14,41.28,13000.0,32.9978,33.1342,32.9978,33.1101,13000.0
2010-03-11 14:40:00,41.29,41.32,41.22,41.3,11200.0,33.1181,33.1422,33.062,33.1261,11200.0
2010-03-11 14:50:00,41.29,41.32,41.29,41.29,3600.0,33.1181,33.1422,33.1181,33.1181,3600.0
2010-03-11 15:00:00,41.28,41.39,41.28,41.37,7400.0,33.1101,33.1983,33.1101,33.1823,7400.0
2010-03-11 15:10:00,41.37,41.37,41.33,41.33,8700.0,33.1823,33.1823,33.1502,33.1502,8700.0
2010-03-11 15:20:00,41.32,41.32,41.25,41.26,7500.0,33.1422,33.1422,33.086,33.0941,7500.0
2010-03-11 15:30:00,41.25,41.26,41.22,41.25,17600.0,33.086,33.0941,33.062,33.086,17600.0
2010-03-11 15:40:00,41.26,41.32,41.25,41.32,11900.0,33.0941,33.1422,33.086,33.1422,11900.0
2010-03-11 15:50:00,41.32,41.38,41.31,41.37,28000.0,33.1422,33.1903,33.1342,33.1823,28000.0
2010-03-12 09:30:00,41.65,42.09,41.65,42.04,36300.0,33.4069,33.7598,33.4069,33.7197,36300.0
2010-03-12 09:40:00,42.05,42.06,42.0,42.0,16000.0,33.7277,33.7357,33.6876,33.6876,16000.0
2010-03-12 09:50:00,42.0,42.03,41.87,41.95,14500.0,33.6876,33.7117,33.5833,33.6475,14500.0
2010-03-12 10:00:00,41.94,41.94,41.76,41.83,44400.0,33.6395,33.6395,33.4951,33.5512,44400.0
2010-03-12 10:10:00,41.82,41.84,41.75,41.81,41000.0,33.5432,33.5593,33.4871,33.5352,41000.0
2010-03-12 10:20:00,41.81,41.81,41.74,41.8,18800.0,33.5352,33.5352,33.4791,33.5272,18800.0
2010-03-12 10:30:00,41.8,41.82,41.76,41.82,11500.0,33.5272,33.5432,33.4951,33.5432,11500.0
2010-03-12 10:40:00,41.82,41.82,41.73,41.79,14500.0,33.5432,33.5432,33.471,33.5192,14500.0
2010-03-12 10:50:00,41.76,41.82,41.75,41.75,8600.0,33.4951,33.5432,33.4871,33.4871,8600.0
2010-03-12 11:00:00,41.75,41.85,41.75,41.84,49300.0,33.4871,33.5673,33.4871,33.5593,49300.0
2010-03-12 11:10:00,41.83,41.91,41.82,41.89,8800.0,33.5512,33.6154,33.5432,33.5994,8800.0
2010-03-12 11:20:00,41.89,41.91,41.86,41.88,5600.0,33.5994,33.6154,33.5753,33.5913,5600.0
2010-03-12 11:30:00,41.88,41.91,41.87,41.91,6900.0,33.5913,33.6154,33.5833,33.6154,6900.0
2010-03-12 11:40:00,41.91,41.94,41.91,41.94,12100.0,33.6154,33.6395,33.6154,33.6395,12100.0
2010-03-12 11:50:00,41.93,41.99,41.93,41.94,11800.0,33.6315,33.6796,33.6315,33.6395,11800.0
2010-03-12 12:00:00,41.95,42.0,41.91,41.95,41600.0,33.6475,33.6876,33.6154,33.6475,41600.0
2010-03-12 12:10:00,41.95,42.08,41.94,41.98,60200.0,33.6475,33.7518,33.6395,33.6716,60200.0
2010-03-12 12:20:00,41.98,42.06,41.98,42.01,80800.0,33.6716,33.7357,33.6716,33.6956,80800.0
2010-03-12 12:30:00,42.0,42.0,41.9,41.9,12300.0,33.6876,33.6876,33.6074,33.6074,12300.0
2010-03-12 12:40:00,41.9,41.99,41.9,41.97,8100.0,33.6074,33.6796,33.6074,33.6635,8100.0
2010-03-12 12:50:00,41.98,42.02,41.96,42.0,4700.0,33.6716,33.7036,33.6555,33.6876,4700.0
2010-03-12 13:00:00,42.0,42.0,41.97,41.99,4600.0,33.6876,33.6876,33.6635,33.6796,4600.0
2010-03-12 13:10:00,41.98,42.02,41.94,41.98,22600.0,33.6716,33.7036,33.6395,33.6716,22600.0
2010-03-12 13:20:00,41.99,42.01,41.98,42.01,6700.0,33.6796,33.6956,33.6716,33.6956,6700.0
2010-03-12 13:30:00,42.02,42.04,41.96,41.96,40300.0,33.7036,33.7197,33.6555,33.6555,40300.0
2010-03-12 13:40:00,41.96,41.96,41.92,41.92,11600.0,33.6555,33.6555,33.6234,33.6234,11600.0
2010-03-12 13:50:00,41.92,41.93,41.9,41.93,14800.0,33.6234,33.6315,33.6074,33.6315,14800.0
2010-03-12 14:00:00,41.92,41.93,41.92,41.92,11500.0,33.6234,33.6315,33.6234,33.6234,11500.0
2010-03-12 14:10:00,41.92,41.93,41.88,41.93,39200.0,33.6234,33.6315,33.5913,33.6315,39200.0
2010-03-12 14:20:00,41.93,41.93,41.9,41.91,8400.0,33.6315,33.6315,33.6074,33.6154,8400.0
2010-03-12 14:30:00,41.9,41.92,41.86,41.86,5200.0,33.6074,33.6234,33.5753,33.5753,5200.0
2010-03-12 14:40:00,41.87,41.93,41.86,41.93,11000.0,33.5833,33.6315,33.5753,33.6315,11000.0
2010-03-12 14:50:00,41.92,41.93,41.9,41.92,16500.0,33.6234,33.6315,33.6074,33.6234,16500.0
2010-03-12 15:00:00,41.92,41.92,41.88,41.89,19400.0,33.6234,33.6234,33.5913,33.5994,19400.0
2010-03-12 15:10:00,41.87,41.91,41.83,41.85,11100.0,33.5833,33.6154,33.5512,33.5673,11100.0
2010-03-12 15:20:00,41.85,41.85,41.77,41.77,7200.0,33.5673,33.5673,33.5031,33.5031,7200.0
2010-03-12 15:30:00,41.78,41.86,41.78,41.85,10400.0,33.5111,33.5753,33.5111,33.5673,10400.0
2010-03-12 15:40:00,41.85,41.89,41.84,41.88,18100.0,33.5673,33.5994,33.5593,33.5913,18100.0
2010-03-12 15:50:00,41.88,41.95,41.86,41.9,52100.0,33.5913,33.6475,33.5753,33.6074,52100.0
2010-03-15 09:30:00,41.85,42.2,41.77,42.01,21200.0,33.5673,33.848,33.5031,33.6956,21200.0
2010-03-15 09:40:00,42.02,42.41,42.0,42.41,11300.0,33.7036,34.0165,33.6876,34.0165,11300.0
2010-03-15 09:50:00,42.41,42.42,42.01,42.01,13400.0,34.0165,34.0245,33.6956,33.6956,13400.0
2010-03-15 10:00:00,42.01,42.15,42.0,42.12,10500.0,33.6956,33.8079,33.6876,33.7838,10500.0
2010-03-15 10:10:00,42.11,42.16,42.06,42.16,12700.0,33.7758,33.8159,33.7357,33.8159,12700.0
2010-03-15 10:20:00,42.18,42.22,42.1,42.17,17300.0,33.832,33.8641,33.7678,33.824,17300.0
2010-03-15 10:30:00,42.17,42.19,42.12,42.17,21600.0,33.824,33.84,33.7838,33.824,21600.0
2010-03-15 10:40:00,42.17,42.18,42.04,42.12,25400.0,33.824,33.832,33.7197,33.7838,25400.0
2010-03-15 10:50:00,42.12,42.19,42.12,42.17,11700.0,33.7838,33.84,33.7838,33.824,11700.0
2010-03-15 11:00:00,42.18,42.2,42.06,42.06,37200.0,33.832,33.848,33.7357,33.7357,37200.0
2010-03-15 11:10:00,42.06,42.08,41.88,41.9,40400.0,33.7357,33.7518,33.5913,33.6074,40400.0
2010-03-15 11:20:00,41.9,41.91,41.86,41.88,23600.0,33.6074,33.6154,33.5753,33.5913,23600.0
2010-03-15 11:30:00,41.88,41.88,41.77,41.84,26000.0,33.5913,33.5913,33.5031,33.5593,26000.0
2010-03-15 11:40:00,41.84,41.85,41.78,41.8,17100.0,33.5593,33.5673,33.5111,33.5272,17100.0
2010-03-15 11:50:00,41.8,41.83,41.77,41.83,16400.0,33.5272,33.5512,33.5031,33.5512,16400.0
2010-03-15 12:00:00,41.82,41.87,41.78,41.87,7600.0,33.5432,33.5833,33.5111,33.5833,7600.0
2010-03-15 12:10:00,41.89,41.97,41.87,41.97,4000.0,33.5994,33.6635,33.5833,33.6635,4000.0
2010-03-15 12:20:00,41.97,42.06,41.97,42.04,9900.0,33.6635,33.7357,33.6635,33.7197,9900.0
2010-03-15 12:30:00,42.03,42.06,41.97,42.02,9000.0,33.7117,33.7357,33.6635,33.7036,9000.0
2010-03-15 12:40:00,42.04,42.06,42.03,42.06,4400.0,33.7197,33.7357,33.7117,33.7357,4400.0
2010-03-15 12:50:00,42.03,42.05,41.97,42.01,20300.0,33.7117,33.7277,33.6635,33.6956,20300.0
2010-03-15 13:00:00,42.0,42.05,42.0,42.0,6900.0,33.6876,33.7277,33.6876,33.6876,6900.0
2010-03-15 13:10:00,42.0,42.0,41.92,41.93,13900.0,33.6876,33.6876,33.6234,33.6315,13900.0
2010-03-15 13:20:00,41.93,41.93,41.78,41.8,38900.0,33.6315,33.6315,33.5111,33.5272,38900.0
2010-03-15 13:30:00,41.81,41.89,41.75,41.89,43800.0,33.5352,33.5994,33.4871,33.5994,43800.0
2010-03-15 13:40:00,41.89,41.94,41.88,41.9,7100.0,33.5994,33.6395,33.5913,33.6074,7100.0
2010-03-15 13:50:00,41.9,41.94,41.9,41.92,3200.0,33.6074,33.6395,33.6074,33.6234,3200.0
2010-03-15 14:00:00,41.91,41.99,41.9,41.99,17000.0,33.6154,33.6796,33.6074,33.6796,17000.0
2010-03-15 14:10:00,41.98,42.02,41.97,42.01,50800.0,33.6716,33.7036,33.6635,33.6956,50800.0
2010-03-15 14:20:00,42.01,42.02,41.99,42.01,8100.0,33.6956,33.7036,33.6796,33.6956,8100.0
2010-03-15 14:30:00,42.01,42.04,41.99,42.03,9600.0,33.6956,33.7197,33.6796,33.7117,9600.0
2010-03-15 14:40:00,42.03,42.18,42.03,42.16,18800.0,33.7117,33.832,33.7117,33.8159,18800.0
2010-03-15 14:50:00,42.17,42.22,42.15,42.21,9200.0,33.824,33.8641,33.8079,33.856,9200.0
2010-03-15 15:00:00,42.21,42.22,42.15,42.15,13900.0,33.856,33.8641,33.8079,33.8079,13900.0
2010-03-15 15:10:00,42.15,42.22,42.15,42.22,8600.0,33.8079,33.8641,33.8079,33.8641,8600.0
2010-03-15 15:20:00,42.23,42.28,42.23,42.24,15400.0,33.8721,33.9122,33.8721,33.8801,15400.0
2010-03-15 15:30:00,42.24,42.25,42.17,42.2,24700.0,33.8801,33.8881,33.824,33.848,24700.0
2010-03-15 15:40:00,42.2,42.2,42.18,42.2,30500.0,33.848,33.848,33.832,33.848,30500.0
2010-03-15 15:50:00,42.2,42.2,42.11,42.14,55800.0,33.848,33.848,33.7758,33.7999,55800.0
2010-03-16 09:30:00,42.41,42.69,42.4,42.48,22000.0,34.0165,34.241,34.0084,34.0726,22000.0
2010-03-16 09:40:00,42.4,42.5,42.36,42.44,9400.0,34.0084,34.0886,33.9763,34.0405,9400.0
2010-03-16 09:50:00,42.41,42.43,42.31,42.42,11100.0,34.0165,34.0325,33.9362,34.0245,11100.0
2010-03-16 10:00:00,42.45,42.59,42.41,42.54,17900.0,34.0485,34.1608,34.0165,34.1207,17900.0
2010-03-16 10:10:00,42.54,42.55,42.38,42.43,14500.0,34.1207,34.1287,33.9924,34.0325,14500.0
2010-03-16 10:20:00,42.43,42.53,42.4,42.43,13800.0,34.0325,34.1127,34.0084,34.0325,13800.0
2010-03-16 10:30:00,42.43,42.46,42.36,42.36,7700.0,34.0325,34.0566,33.9763,33.9763,7700.0
2010-03-16 10:40:00,42.39,42.44,42.34,42.43,23000.0,34.0004,34.0405,33.9603,34.0325,23000.0
2010-03-16 10:50:00,42.42,42.55,42.38,42.52,12800.0,34.0245,34.1287,33.9924,34.1047,12800.0
2010-03-16 11:00:00,42.51,42.57,42.39,42.39,13100.0,34.0967,34.1448,34.0004,34.0004,13100.0
2010-03-16 11:10:00,42.4,42.43,42.37,42.41,18700.0,34.0084,34.0325,33.9844,34.0165,18700.0
2010-03-16 11:20:00,42.42,42.42,42.31,42.4,40200.0,34.0245,34.0245,33.9362,34.0084,40200.0
2010-03-16 11:30:00,42.4,42.42,42.3,42.35,14900.0,34.0084,34.0245,33.9282,33.9683,14900.0
2010-03-16 11:40:00,42.38,42.4,42.35,42.4,4000.0,33.9924,34.0084,33.9683,34.0084,4000.0
2010-03-16 11:50:00,42.38,42.39,42.35,42.38,9100.0,33.9924,34.0004,33.9683,33.9924,9100.0
2010-03-16 12:00:00,42.35,42.37,42.35,42.35,4200.0,33.9683,33.9844,33.9683,33.9683,4200.0
2010-03-16 12:10:00,42.35,42.38,42.35,42.36,4900.0,33.9683,33.9924,33.9683,33.9763,4900.0
2010-03-16 12:20:00,42.36,42.37,42.34,42.37,4100.0,33.9763,33.9844,33.9603,33.9844,4100.0
2010-03-16 12:30:00,42.35,42.37,42.33,42.36,29400.0,33.9683,33.9844,33.9523,33.9763,29400.0
2010-03-16 12:40:00,42.36,42.39,42.34,42.39,24600.0,33.9763,34.0004,33.9603,34.0004,24600.0
2010-03-16 12:50:00,42.38,42.42,42.34,42.38,22400.0,33.9924,34.0245,33.9603,33.9924,22400.0
2010-03-16 13:00:00,42.39,42.5,42.37,42.5,15000.0,34.0004,34.0886,33.9844,34.0886,15000.0
2010-03-16 13:10:00,42.5,42.64,42.49,42.63,21900.0,34.0886,34.2009,34.0806,34.1929,21900.0
2010-03-16 13:20:00,42.63,42.66,42.61,42.63,9900.0,34.1929,34.217,34.1769,34.1929,9900.0
2010-03-16 13:30:00,42.63,42.71,42.62,42.65,14100.0,34.1929,34.2571,34.1849,34.209,14100.0
2010-03-16 13:40:00,42.64,42.65,42.58,42.58,7100.0,34.2009,34.209,34.1528,34.1528,7100.0
2010-03-16 13:50:00,42.58,42.67,42.58,42.6,18000.0,34.1528,34.225,34.1528,34.1688,18000.0
2010-03-16 14:00:00,42.6,42.6,42.55,42.58,64600.0,34.1688,34.1688,34.1287,34.1528,64600.0
2010-03-16 14:10:00,42.57,42.72,42.56,42.59,29400.0,34.1448,34.2651,34.1368,34.1608,29400.0
2010-03-16 14:20:00,42.59,42.72,42.58,42.65,37200.0,34.1608,34.2651,34.1528,34.209,37200.0
2010-03-16 14:30:00,42.65,42.68,42.47,42.47,24400.0,34.209,34.233,34.0646,34.0646,24400.0
2010-03-16 14:40:00,42.48,42.55,42.47,42.52,23700.0,34.0726,34.1287,34.0646,34.1047,23700.0
2010-03-16 14:50:00,42.52,42.6,42.49,42.55,31500.0,34.1047,34.1688,34.0806,34.1287,31500.0
2010-03-16 15:00:00,42.55,42.57,42.52,42.53,22700.0,34.1287,34.1448,34.1047,34.1127,22700.0
2010-03-16 15:10:00,42.53,42.57,42.53,42.56,27900.0,34.1127,34.1448,34.1127,34.1368,27900.0
2010-03-16 15:20:00,42.54,42.62,42.53,42.6,29400.0,34.1207,34.1849,34.1127,34.1688,29400.0
2010-03-16 15:30:00,42.6,42.63,42.55,42.59,21600.0,34.1688,34.1929,34.1287,34.1608,21600.0
2010-03-16 15:40:00,42.58,42.61,42.53,42.57,30300.0,34.1528,34.1769,34.1127,34.1448,30300.0
2010-03-16 15:50:00,42.57,42.64,42.56,42.59,59700.0,34.1448,34.2009,34.1368,34.1608,59700.0
2010-03-17 09:30:00,42.78,43.0,42.78,42.94,47200.0,34.3132,34.4897,34.3132,34.4416,47200.0
2010-03-17 09:40:00,42.94,42.97,42.88,42.97,12600.0,34.4416,34.4656,34.3934,34.4656,12600.0
2010-03-17 09:50:00,42.97,43.0,42.88,42.98,16600.0,34.4656,34.4897,34.3934,34.4736,16600.0
2010-03-17 10:00:00,42.98,43.0,42.96,42.99,11800.0,34.4736,34.4897,34.4576,34.4817,11800.0
2010-03-17 10:10:00,42.99,42.99,42.92,42.96,7900.0,34.4817,34.4817,34.4255,34.4576,7900.0
2010-03-17 10:20:00,42.96,42.97,42.86,42.87,5000.0,34.4576,34.4656,34.3774,34.3854,5000.0
2010-03-17 10:30:00,42.87,42.87,42.81,42.87,8500.0,34.3854,34.3854,34.3373,34.3854,8500.0
2010-03-17 10:40:00,42.87,42.9,42.85,42.88,9100.0,34.3854,34.4095,34.3694,34.3934,9100.0
2010-03-17 10:50:00,42.86,42.9,42.86,42.88,9600.0,34.3774,34.4095,34.3774,34.3934,9600.0
2010-03-17 11:00:00,42.88,42.88,42.81,42.84,7700.0,34.3934,34.3934,34.3373,34.3613,7700.0
2010-03-17 11:10:00,42.85,42.9,42.84,42.88,7500.0,34.3694,34.4095,34.3613,34.3934,7500.0
2010-03-17 11:20:00,42.88,42.9,42.83,42.87,15900.0,34.3934,34.4095,34.3533,34.3854,15900.0
2010-03-17 11:30:00,42.88,42.89,42.78,42.8,17000.0,34.3934,34.4015,34.3132,34.3293,17000.0
2010-03-17 11:40:00,42.8,42.82,42.76,42.77,9900.0,34.3293,34.3453,34.2972,34.3052,9900.0
2010-03-17 11:50:00,42.78,42.82,42.77,42.81,11100.0,34.3132,34.3453,34.3052,34.3373,11100.0
2010-03-17 12:00:00,42.81,42.81,42.71,42.72,15300.0,34.3373,34.3373,34.2571,34.2651,15300.0
2010-03-17 12:10:00,42.71,42.73,42.68,42.69,12700.0,34.2571,34.2731,34.233,34.241,12700.0
2010-03-17 12:20:00,42.69,42.71,42.67,42.7,8500.0,34.241,34.2571,34.225,34.2491,8500.0
2010-03-17 12:30:00,42.69,42.73,42.68,42.73,13300.0,34.241,34.2731,34.233,34.2731,13300.0
2010-03-17 12:40:00,42.74,42.79,42.73,42.79,8600.0,34.2811,34.3212,34.2731,34.3212,8600.0
2010-03-17 12:50:00,42.8,42.8,42.79,42.8,12500.0,34.3293,34.3293,34.3212,34.3293,12500.0
2010-03-17 13:00:00,42.79,42.8,42.79,42.8,5700.0,34.3212,34.3293,34.3212,34.3293,5700.0
2010-03-17 13:10:00,42.8,42.85,42.79,42.8,14000.0,34.3293,34.3694,34.3212,34.3293,14000.0
2010-03-17 13:20:00,42.81,42.84,42.8,42.82,8100.0,34.3373,34.3613,34.3293,34.3453,8100.0
2010-03-17 13:30:00,42.83,42.94,42.82,42.86,17800.0,34.3533,34.4416,34.3453,34.3774,17800.0
2010-03-17 13:40:00,42.87,42.9,42.85,42.87,7700.0,34.3854,34.4095,34.3694,34.3854,7700.0
2010-03-17 13:50:00,42.86,42.9,42.86,42.9,7300.0,34.3774,34.4095,34.3774,34.4095,7300.0
2010-03-17 14:00:00,42.89,42.99,42.89,42.98,8100.0,34.4015,34.4817,34.4015,34.4736,8100.0
2010-03-17 14:10:00,42.99,43.0,42.95,43.0,7200.0,34.4817,34.4897,34.4496,34.4897,7200.0
2010-03-17 14:20:00,42.99,43.0,42.98,42.99,7500.0,34.4817,34.4897,34.4736,34.4817,7500.0
2010-03-17 14:30:00,42.99,43.0,42.95,42.96,11400.0,34.4817,34.4897,34.4496,34.4576,11400.0
2010-03-17 14:40:00,42.95,42.96,42.93,42.93,7600.0,34.4496,34.4576,34.4335,34.4335,7600.0
2010-03-17 14:50:00,42.92,42.93,42.88,42.88,7900.0,34.4255,34.4335,34.3934,34.3934,7900.0
2010-03-17 15:00:00,42.88,42.92,42.88,42.89,11600.0,34.3934,34.4255,34.3934,34.4015,11600.0
2010-03-17 15:10:00,42.89,42.9,42.79,42.79,6900.0,34.4015,34.4095,34.3212,34.3212,6900.0
2010-03-17 15:20:00,42.79,42.87,42.79,42.86,5800.0,34.3212,34.3854,34.3212,34.3774,5800.0
2010-03-17 15:30:00,42.86,42.86,42.8,42.86,10000.0,34.3774,34.3774,34.3293,34.3774,10000.0
2010-03-17 15:40:00,42.86,42.86,42.79,42.86,14600.0,34.3774,34.3774,34.3212,34.3774,14600.0
2010-03-17 15:50:00,42.86,42.89,42.82,42.85,30700.0,34.3774,34.4015,34.3453,34.3694,30700.0
2010-03-18 09:30:00,42.7,43.0,42.7,42.9,11100.0,34.2491,34.4897,34.2491,34.4095,11100.0
2010-03-18 09:40:00,42.92,43.0,42.92,42.97,6300.0,34.4255,34.4897,34.4255,34.4656,6300.0
2010-03-18 09:50:00,42.96,43.0,42.93,42.97,2500.0,34.4576,34.4897,34.4335,34.4656,2500.0
2010-03-18 10:00:00,42.95,42.97,42.84,42.86,18000.0,34.4496,34.4656,34.3613,34.3774,18000.0
2010-03-18 10:10:00,42.85,42.93,42.85,42.91,8200.0,34.3694,34.4335,34.3694,34.4175,8200.0
2010-03-18 10:20:00,42.9,42.94,42.89,42.92,6300.0,34.4095,34.4416,34.4015,34.4255,6300.0
2010-03-18 10:30:00,42.91,42.95,42.85,42.89,5500.0,34.4175,34.4496,34.3694,34.4015,5500.0
2010-03-18 10:40:00,42.88,42.89,42.86,42.87,2600.0,34.3934,34.4015,34.3774,34.3854,2600.0
2010-03-18 10:50:00,42.87,42.96,42.86,42.93,8600.0,34.3854,34.4576,34.3774,34.4335,8600.0
2010-03-18 11:00:00,42.92,42.97,42.91,42.91,7800.0,34.4255,34.4656,34.4175,34.4175,7800.0
2010-03-18 11:10:00,42.9,42.92,42.88,42.91,4400.0,34.4095,34.4255,34.3934,34.4175,4400.0
2010-03-18 11:20:00,42.91,42.91,42.86,42.86,3000.0,34.4175,34.4175,34.3774,34.3774,3000.0
2010-03-18 11:30:00,42.86,42.86,42.72,42.72,4500.0,34.3774,34.3774,34.2651,34.2651,4500.0
2010-03-18 11:40:00,42.72,42.72,42.62,42.68,5800.0,34.2651,34.2651,34.1849,34.233,5800.0
2010-03-18 11:50:00,42.67,42.69,42.63,42.63,3800.0,34.225,34.241,34.1929,34.1929,3800.0
2010-03-18 12:00:00,42.62,42.62,42.57,42.61,3600.0,34.1849,34.1849,34.1448,34.1769,3600.0
2010-03-18 12:10:00,42.6,42.61,42.52,42.53,7400.0,34.1688,34.1769,34.1047,34.1127,7400.0
2010-03-18 12:20:00,42.55,42.55,42.47,42.48,16500.0,34.1287,34.1287,34.0646,34.0726,16500.0
2010-03-18 12:30:00,42.49,42.5,42.47,42.47,5500.0,34.0806,34.0886,34.0646,34.0646,5500.0
2010-03-18 12:40:00,42.47,42.5,42.46,42.49,5100.0,34.0646,34.0886,34.0566,34.0806,5100.0
2010-03-18 12:50:00,42.49,42.51,42.48,42.51,4900.0,34.0806,34.0967,34.0726,34.0967,4900.0
2010-03-18 13:00:00,42.52,42.65,42.52,42.6,7400.0,34.1047,34.209,34.1047,34.1688,7400.0
2010-03-18 13:10:00,42.57,42.57,42.51,42.55,17400.0,34.1448,34.1448,34.0967,34.1287,17400.0
2010-03-18 13:20:00,42.55,42.63,42.55,42.62,3900.0,34.1287,34.1929,34.1287,34.1849,3900.0
2010-03-18 13:30:00,42.62,42.74,42.62,42.72,7900.0,34.1849,34.2811,34.1849,34.2651,7900.0
2010-03-18 13:40:00,42.74,42.81,42.73,42.81,14800.0,34.2811,34.3373,34.2731,34.3373,14800.0
2010-03-18 13:50:00,42.81,42.84,42.79,42.84,14000.0,34.3373,34.3613,34.3212,34.3613,14000.0
2010-03-18 14:00:00,42.85,42.85,42.82,42.84,4100.0,34.3694,34.3694,34.3453,34.3613,4100.0
2010-03-18 14:10:00,42.84,42.87,42.84,42.84,3600.0,34.3613,34.3854,34.3613,34.3613,3600.0
2010-03-18 14:20:00,42.84,42.84,42.8,42.81,2300.0,34.3613,34.3613,34.3293,34.3373,2300.0
2010-03-18 14:30:00,42.83,42.9,42.83,42.86,10400.0,34.3533,34.4095,34.3533,34.3774,10400.0
2010-03-18 14:40:00,42.86,42.86,42.8,42.82,5800.0,34.3774,34.3774,34.3293,34.3453,5800.0
2010-03-18 14:50:00,42.81,42.82,42.77,42.8,6300.0,34.3373,34.3453,34.3052,34.3293,6300.0
2010-03-18 15:00:00,42.8,42.85,42.78,42.84,9700.0,34.3293,34.3694,34.3132,34.3613,9700.0
2010-03-18 15:10:00,42.84,42.84,42.75,42.8,3500.0,34.3613,34.3613,34.2892,34.3293,3500.0
2010-03-18 15:20:00,42.8,42.82,42.77,42.82,4900.0,34.3293,34.3453,34.3052,34.3453,4900.0
2010-03-18 15:30:00,42.8,42.84,42.78,42.82,6400.0,34.3293,34.3613,34.3132,34.3453,6400.0
2010-03-18 15:40:00,42.82,42.87,42.79,42.83,7700.0,34.3453,34.3854,34.3212,34.3533,7700.0
2010-03-18 15:50:00,42.83,42.87,42.8,42.83,39700.0,34.3533,34.3854,34.3293,34.3533,39700.0
2010-03-19 09:30:00,43.01,43.11,42.73,42.8,129100.0,34.4977,34.5779,34.2731,34.3293,129100.0
2010-03-19 09:40:00,42.79,42.91,42.59,42.74,19700.0,34.3212,34.4175,34.1608,34.2811,19700.0
2010-03-19 09:50:00,42.74,42.82,42.73,42.81,5200.0,34.2811,34.3453,34.2731,34.3373,5200.0
2010-03-19 10:00:00,42.82,42.82,42.75,42.78,9700.0,34.3453,34.3453,34.2892,34.3132,9700.0
2010-03-19 10:10:00,42.75,42.76,42.54,42.58,9100.0,34.2892,34.2972,34.1207,34.1528,9100.0
2010-03-19 10:20:00,42.57,42.59,42.41,42.59,9600.0,34.1448,34.1608,34.0165,34.1608,9600.0
2010-03-19 10:30:00,42.56,42.62,42.5,42.61,5300.0,34.1368,34.1849,34.0886,34.1769,5300.0
2010-03-19 10:40:00,42.61,42.78,42.59,42.73,10100.0,34.1769,34.3132,34.1608,34.2731,10100.0
2010-03-19 10:50:00,42.73,42.73,42.63,42.69,8200.0,34.2731,34.2731,34.1929,34.241,8200.0
2010-03-19 11:00:00,42.68,42.7,42.63,42.65,6100.0,34.233,34.2491,34.1929,34.209,6100.0
2010-03-19 11:10:00,42.64,42.64,42.43,42.44,10700.0,34.2009,34.2009,34.0325,34.0405,10700.0
2010-03-19 11:20:00,42.42,42.45,42.38,42.4,7400.0,34.0245,34.0485,33.9924,34.0084,7400.0
2010-03-19 11:30:00,42.4,42.4,42.34,42.38,12600.0,34.0084,34.0084,33.9603,33.9924,12600.0
2010-03-19 11:40:00,42.38,42.48,42.37,42.46,25300.0,33.9924,34.0726,33.9844,34.0566,25300.0
2010-03-19 11:50:00,42.48,42.51,42.47,42.47,7900.0,34.0726,34.0967,34.0646,34.0646,7900.0
2010-03-19 12:00:00,42.47,42.49,42.44,42.45,7300.0,34.0646,34.0806,34.0405,34.0485,7300.0
2010-03-19 12:10:00,42.46,42.46,42.34,42.36,8000.0,34.0566,34.0566,33.9603,33.9763,8000.0
2010-03-19 12:20:00,42.36,42.4,42.34,42.37,6100.0,33.9763,34.0084,33.9603,33.9844,6100.0
2010-03-19 12:30:00,42.36,42.39,42.32,42.33,10800.0,33.9763,34.0004,33.9443,33.9523,10800.0
2010-03-19 12:40:00,42.33,42.37,42.31,42.31,6400.0,33.9523,33.9844,33.9362,33.9362,6400.0
2010-03-19 12:50:00,42.31,42.32,42.26,42.26,6800.0,33.9362,33.9443,33.8961,33.8961,6800.0
2010-03-19 13:00:00,42.29,42.37,42.27,42.36,3000.0,33.9202,33.9844,33.9042,33.9763,3000.0
2010-03-19 13:10:00,42.36,42.39,42.35,42.38,2300.0,33.9763,34.0004,33.9683,33.9924,2300.0
2010-03-19 13:20:00,42.38,42.4,42.36,42.38,5300.0,33.9924,34.0084,33.9763,33.9924,5300.0
2010-03-19 13:30:00,42.38,42.4,42.31,42.31,3400.0,33.9924,34.0084,33.9362,33.9362,3400.0
2010-03-19 13:40:00,42.32,42.33,42.31,42.32,3600.0,33.9443,33.9523,33.9362,33.9443,3600.0
2010-03-19 13:50:00,42.31,42.33,42.29,42.31,4400.0,33.9362,33.9523,33.9202,33.9362,4400.0
2010-03-19 14:00:00,42.33,42.38,42.31,42.35,6000.0,33.9523,33.9924,33.9362,33.9683,6000.0
2010-03-19 14:10:00,42.35,42.35,42.25,42.25,16600.0,33.9683,33.9683,33.8881,33.8881,16600.0
2010-03-19 14:20:00,42.25,42.44,42.25,42.44,31100.0,33.8881,34.0405,33.8881,34.0405,31100.0
2010-03-19 14:30:00,42.43,42.44,42.34,42.35,23600.0,34.0325,34.0405,33.9603,33.9683,23600.0
2010-03-19 14:40:00,42.36,42.43,42.35,42.41,8800.0,33.9763,34.0325,33.9683,34.0165,8800.0
2010-03-19 14:50:00,42.42,42.42,42.29,42.29,10900.0,34.0245,34.0245,33.9202,33.9202,10900.0
2010-03-19 15:00:00,42.28,42.38,42.28,42.37,9300.0,33.9122,33.9924,33.9122,33.9844,9300.0
2010-03-19 15:10:00,42.38,42.38,42.36,42.37,16100.0,33.9924,33.9924,33.9763,33.9844,16100.0
2010-03-19 15:20:00,42.38,42.42,42.33,42.41,19100.0,33.9924,34.0245,33.9523,34.0165,19100.0
2010-03-19 15:30:00,42.39,42.4,42.23,42.23,40500.0,34.0004,34.0084,33.8721,33.8721,40500.0
2010-03-19 15:40:00,42.23,42.32,42.17,42.29,22100.0,33.8721,33.9443,33.824,33.9202,22100.0
2010-03-19 15:50:00,42.28,42.32,42.23,42.25,39100.0,33.9122,33.9443,33.8721,33.8881,39100.0
2010-03-22 09:30:00,41.97,42.04,41.8,42.01,14300.0,33.6635,33.7197,33.5272,33.6956,14300.0
2010-03-22 09:40:00,42.02,42.24,42.02,42.22,34600.0,33.7036,33.8801,33.7036,33.8641,34600.0
2010-03-22 09:50:00,42.24,42.45,42.21,42.39,13000.0,33.8801,34.0485,33.856,34.0004,13000.0
2010-03-22 10:00:00,42.38,42.47,42.36,42.4,8200.0,33.9924,34.0646,33.9763,34.0084,8200.0
2010-03-22 10:10:00,42.39,42.41,42.3,42.33,10600.0,34.0004,34.0165,33.9282,33.9523,10600.0
2010-03-22 10:20:00,42.33,42.62,42.33,42.59,11400.0,33.9523,34.1849,33.9523,34.1608,11400.0
2010-03-22 10:30:00,42.6,42.71,42.6,42.65,15000.0,34.1688,34.2571,34.1688,34.209,15000.0
2010-03-22 10:40:00,42.67,42.81,42.65,42.78,8600.0,34.225,34.3373,34.209,34.3132,8600.0
2010-03-22 10:50:00,42.82,42.88,42.8,42.83,4100.0,34.3453,34.3934,34.3293,34.3533,4100.0
2010-03-22 11:00:00,42.83,42.93,42.82,42.92,7100.0,34.3533,34.4335,34.3453,34.4255,7100.0
2010-03-22 11:10:00,42.95,42.95,42.82,42.83,3500.0,34.4496,34.4496,34.3453,34.3533,3500.0
2010-03-22 11:20:00,42.82,42.86,42.82,42.84,4800.0,34.3453,34.3774,34.3453,34.3613,4800.0
2010-03-22 11:30:00,42.84,42.85,42.77,42.77,6000.0,34.3613,34.3694,34.3052,34.3052,6000.0
2010-03-22 11:40:00,42.78,42.84,42.73,42.82,7200.0,34.3132,34.3613,34.2731,34.3453,7200.0
2010-03-22 11:50:00,42.8,42.89,42.8,42.89,5500.0,34.3293,34.4015,34.3293,34.4015,5500.0
2010-03-22 12:00:00,42.88,42.88,42.8,42.82,4700.0,34.3934,34.3934,34.3293,34.3453,4700.0
2010-03-22 12:10:00,42.81,42.89,42.79,42.81,4200.0,34.3373,34.4015,34.3212,34.3373,4200.0
2010-03-22 12:20:00,42.81,42.9,42.8,42.9,2900.0,34.3373,34.4095,34.3293,34.4095,2900.0
2010-03-22 12:30:00,42.89,42.98,42.88,42.97,7000.0,34.4015,34.4736,34.3934,34.4656,7000.0
2010-03-22 12:40:00,42.98,42.99,42.93,42.98,4200.0,34.4736,34.4817,34.4335,34.4736,4200.0
2010-03-22 12:50:00,42.97,43.0,42.97,43.0,6600.0,34.4656,34.4897,34.4656,34.4897,6600.0
2010-03-22 13:00:00,42.99,43.08,42.99,43.03,17000.0,34.4817,34.5539,34.4817,34.5137,17000.0
2010-03-22 13:10:00,43.05,43.06,43.01,43.04,4700.0,34.5298,34.5378,34.4977,34.5218,4700.0
2010-03-22 13:20:00,43.03,43.04,42.97,42.98,5300.0,34.5137,34.5218,34.4656,34.4736,5300.0
2010-03-22 13:30:00,42.98,43.04,42.98,43.0,8400.0,34.4736,34.5218,34.4736,34.4897,8400.0
2010-03-22 13:40:00,43.0,43.05,43.0,43.0,5600.0,34.4897,34.5298,34.4897,34.4897,5600.0
2010-03-22 13:50:00,43.01,43.01,42.96,42.96,7800.0,34.4977,34.4977,34.4576,34.4576,7800.0
2010-03-22 14:00:00,42.95,43.0,42.92,42.96,4900.0,34.4496,34.4897,34.4255,34.4576,4900.0
2010-03-22 14:10:00,42.96,43.02,42.93,43.0,7100.0,34.4576,34.5057,34.4335,34.4897,7100.0
2010-03-22 14:20:00,43.0,43.06,42.97,43.02,9100.0,34.4897,34.5378,34.4656,34.5057,9100.0
2010-03-22 14:30:00,43.06,43.14,43.04,43.14,11000.0,34.5378,34.602,34.5218,34.602,11000.0
2010-03-22 14:40:00,43.14,43.2,43.12,43.16,6100.0,34.602,34.6501,34.5859,34.618,6100.0
2010-03-22 14:50:00,43.18,43.18,43.1,43.12,8200.0,34.6341,34.6341,34.5699,34.5859,8200.0
2010-03-22 15:00:00,43.13,43.15,42.98,42.99,12800.0,34.594,34.61,34.4736,34.4817,12800.0
2010-03-22 15:10:00,43.0,43.06,42.98,43.04,10700.0,34.4897,34.5378,34.4736,34.5218,10700.0
2010-03-22 15:20:00,43.05,43.09,43.03,43.03,5500.0,34.5298,34.5619,34.5137,34.5137,5500.0
2010-03-22 15:30:00,43.03,43.04,42.98,43.01,11600.0,34.5137,34.5218,34.4736,34.4977,11600.0
2010-03-22 15:40:00,43.01,43.11,43.01,43.09,10100.0,34.4977,34.5779,34.4977,34.5619,10100.0
2010-03-22 15:50:00,43.1,43.1,43.01,43.03,20900.0,34.5699,34.5699,34.4977,34.5137,20900.0
2010-03-23 09:30:00,43.17,43.38,42.91,43.02,10300.0,34.626,34.7945,34.4175,34.5057,10300.0
2010-03-23 09:40:00,42.99,43.17,42.99,43.07,2400.0,34.4817,34.626,34.4817,34.5458,2400.0
2010-03-23 09:50:00,43.05,43.1,43.03,43.06,2700.0,34.5298,34.5699,34.5137,34.5378,2700.0
2010-03-23 10:00:00,43.07,43.1,42.82,42.92,12200.0,34.5458,34.5699,34.3453,34.4255,12200.0
2010-03-23 10:10:00,43.0,43.12,42.99,43.12,7100.0,34.4897,34.5859,34.4817,34.5859,7100.0
2010-03-23 10:20:00,43.12,43.12,43.04,43.06,4400.0,34.5859,34.5859,34.5218,34.5378,4400.0
2010-03-23 10:30:00,43.05,43.05,42.92,42.92,5600.0,34.5298,34.5298,34.4255,34.4255,5600.0
2010-03-23 10:40:00,42.94,42.97,42.9,42.9,1700.0,34.4416,34.4656,34.4095,34.4095,1700.0
2010-03-23 10:50:00,42.93,42.98,42.75,42.77,8400.0,34.4335,34.4736,34.2892,34.3052,8400.0
2010-03-23 11:00:00,42.75,42.79,42.66,42.73,8200.0,34.2892,34.3212,34.217,34.2731,8200.0
2010-03-23 11:10:00,42.76,42.8,42.71,42.77,16000.0,34.2972,34.3293,34.2571,34.3052,16000.0
2010-03-23 11:20:00,42.77,42.78,42.72,42.78,2300.0,34.3052,34.3132,34.2651,34.3132,2300.0
2010-03-23 11:30:00,42.82,42.83,42.77,42.78,4000.0,34.3453,34.3533,34.3052,34.3132,4000.0
2010-03-23 11:40:00,42.78,42.86,42.7,42.82,17600.0,34.3132,34.3774,34.2491,34.3453,17600.0
2010-03-23 11:50:00,42.83,42.84,42.8,42.82,7900.0,34.3533,34.3613,34.3293,34.3453,7900.0
2010-03-23 12:00:00,42.83,42.88,42.78,42.85,14400.0,34.3533,34.3934,34.3132,34.3694,14400.0
2010-03-23 12:10:00,42.86,42.92,42.86,42.87,4500.0,34.3774,34.4255,34.3774,34.3854,4500.0
2010-03-23 12:20:00,42.86,42.92,42.85,42.89,5400.0,34.3774,34.4255,34.3694,34.4015,5400.0
2010-03-23 12:30:00,42.9,42.9,42.77,42.78,5200.0,34.4095,34.4095,34.3052,34.3132,5200.0
2010-03-23 12:40:00,42.79,42.81,42.78,42.78,4000.0,34.3212,34.3373,34.3132,34.3132,4000.0
2010-03-23 12:50:00,42.77,42.86,42.76,42.78,15700.0,34.3052,34.3774,34.2972,34.3132,15700.0
2010-03-23 13:00:00,42.77,42.85,42.77,42.85,6000.0,34.3052,34.3694,34.3052,34.3694,6000.0
2010-03-23 13:10:00,42.85,42.88,42.79,42.87,8800.0,34.3694,34.3934,34.3212,34.3854,8800.0
2010-03-23 13:20:00,42.86,42.98,42.85,42.94,9100.0,34.3774,34.4736,34.3694,34.4416,9100.0
2010-03-23 13:30:00,42.95,42.95,42.9,42.93,5100.0,34.4496,34.4496,34.4095,34.4335,5100.0
2010-03-23 13:40:00,42.93,42.94,42.84,42.84,10500.0,34.4335,34.4416,34.3613,34.3613,10500.0
2010-03-23 13:50:00,42.84,42.85,42.75,42.75,10300.0,34.3613,34.3694,34.2892,34.2892,10300.0
2010-03-23 14:00:00,42.76,42.81,42.75,42.78,6400.0,34.2972,34.3373,34.2892,34.3132,6400.0
2010-03-23 14:10:00,42.79,42.82,42.78,42.79,7300.0,34.3212,34.3453,34.3132,34.3212,7300.0
2010-03-23 14:20:00,42.79,42.87,42.78,42.86,5400.0,34.3212,34.3854,34.3132,34.3774,5400.0
2010-03-23 14:30:00,42.88,42.89,42.83,42.85,7100.0,34.3934,34.4015,34.3533,34.3694,7100.0
2010-03-23 14:40:00,42.85,42.9,42.84,42.87,18900.0,34.3694,34.4095,34.3613,34.3854,18900.0
2010-03-23 14:50:00,42.87,42.89,42.8,42.85,13900.0,34.3854,34.4015,34.3293,34.3694,13900.0
2010-03-23 15:00:00,42.86,42.96,42.83,42.96,8200.0,34.3774,34.4576,34.3533,34.4576,8200.0
2010-03-23 15:10:00,42.96,43.06,42.95,43.04,14200.0,34.4576,34.5378,34.4496,34.5218,14200.0
2010-03-23 15:20:00,43.04,43.14,43.03,43.14,12300.0,34.5218,34.602,34.5137,34.602,12300.0
2010-03-23 15:30:00,43.13,43.2,43.13,43.17,18700.0,34.594,34.6501,34.594,34.626,18700.0
2010-03-23 15:40:00,43.16,43.17,43.12,43.16,23200.0,34.618,34.626,34.5859,34.618,23200.0
2010-03-23 15:50:00,43.17,43.28,43.15,43.24,42500.0,34.626,34.7143,34.61,34.6822,42500.0
2010-03-24 09:30:00,43.04,43.12,42.81,42.99,8900.0,34.5218,34.5859,34.3373,34.4817,8900.0
2010-03-24 09:40:00,43.0,43.11,42.9,42.94,11000.0,34.4897,34.5779,34.4095,34.4416,11000.0
2010-03-24 09:50:00,42.92,42.97,42.77,42.78,11600.0,34.4255,34.4656,34.3052,34.3132,11600.0
2010-03-24 10:00:00,42.77,42.81,42.68,42.73,15200.0,34.3052,34.3373,34.233,34.2731,15200.0
2010-03-24 10:10:00,42.75,42.97,42.75,42.95,5100.0,34.2892,34.4656,34.2892,34.4496,5100.0
2010-03-24 10:20:00,42.97,42.97,42.84,42.85,5400.0,34.4656,34.4656,34.3613,34.3694,5400.0
2010-03-24 10:30:00,42.85,42.85,42.77,42.78,12600.0,34.3694,34.3694,34.3052,34.3132,12600.0
2010-03-24 10:40:00,42.78,42.83,42.7,42.83,9700.0,34.3132,34.3533,34.2491,34.3533,9700.0
2010-03-24 10:50:00,42.83,42.83,42.73,42.73,13800.0,34.3533,34.3533,34.2731,34.2731,13800.0
2010-03-24 11:00:00,42.72,42.72,42.58,42.62,12300.0,34.2651,34.2651,34.1528,34.1849,12300.0
2010-03-24 11:10:00,42.63,42.66,42.4,42.49,10000.0,34.1929,34.217,34.0084,34.0806,10000.0
2010-03-24 11:20:00,42.47,42.52,42.44,42.52,8600.0,34.0646,34.1047,34.0405,34.1047,8600.0
2010-03-24 11:30:00,42.52,42.57,42.5,42.56,7900.0,34.1047,34.1448,34.0886,34.1368,7900.0
2010-03-24 11:40:00,42.55,42.65,42.55,42.62,3400.0,34.1287,34.209,34.1287,34.1849,3400.0
2010-03-24 11:50:00,42.65,42.72,42.6,42.72,4400.0,34.209,34.2651,34.1688,34.2651,4400.0
2010-03-24 12:00:00,42.7,42.75,42.66,42.66,10500.0,34.2491,34.2892,34.217,34.217,10500.0
2010-03-24 12:10:00,42.66,42.71,42.65,42.7,6700.0,34.217,34.2571,34.209,34.2491,6700.0
2010-03-24 12:20:00,42.7,42.77,42.68,42.72,7500.0,34.2491,34.3052,34.233,34.2651,7500.0
2010-03-24 12:30:00,42.73,42.77,42.71,42.71,11800.0,34.2731,34.3052,34.2571,34.2571,11800.0
2010-03-24 12:40:00,42.71,42.73,42.62,42.64,22700.0,34.2571,34.2731,34.1849,34.2009,22700.0
2010-03-24 12:50:00,42.64,42.65,42.55,42.55,10300.0,34.2009,34.209,34.1287,34.1287,10300.0
2010-03-24 13:00:00,42.57,42.58,42.45,42.52,9000.0,34.1448,34.1528,34.0485,34.1047,9000.0
2010-03-24 13:10:00,42.51,42.59,42.51,42.54,8300.0,34.0967,34.1608,34.0967,34.1207,8300.0
2010-03-24 13:20:00,42.54,42.61,42.53,42.61,8000.0,34.1207,34.1769,34.1127,34.1769,8000.0
2010-03-24 13:30:00,42.61,42.66,42.61,42.64,5100.0,34.1769,34.217,34.1769,34.2009,5100.0
2010-03-24 13:40:00,42.64,42.65,42.48,42.48,5100.0,34.2009,34.209,34.0726,34.0726,5100.0
2010-03-24 13:50:00,42.49,42.55,42.48,42.55,6400.0,34.0806,34.1287,34.0726,34.1287,6400.0
2010-03-24 14:00:00,42.56,42.59,42.51,42.58,5600.0,34.1368,34.1608,34.0967,34.1528,5600.0
2010-03-24 14:10:00,42.57,42.62,42.56,42.62,4300.0,34.1448,34.1849,34.1368,34.1849,4300.0
2010-03-24 14:20:00,42.61,42.62,42.58,42.58,6600.0,34.1769,34.1849,34.1528,34.1528,6600.0
2010-03-24 14:30:00,42.58,42.61,42.57,42.57,8100.0,34.1528,34.1769,34.1448,34.1448,8100.0
2010-03-24 14:40:00,42.58,42.62,42.53,42.58,5900.0,34.1528,34.1849,34.1127,34.1528,5900.0
2010-03-24 14:50:00,42.58,42.58,42.52,42.56,6200.0,34.1528,34.1528,34.1047,34.1368,6200.0
2010-03-24 15:00:00,42.54,42.62,42.5,42.53,15400.0,34.1207,34.1849,34.0886,34.1127,15400.0
2010-03-24 15:10:00,42.53,42.56,42.46,42.55,5100.0,34.1127,34.1368,34.0566,34.1287,5100.0
2010-03-24 15:20:00,42.51,42.57,42.49,42.54,8000.0,34.0967,34.1448,34.0806,34.1207,8000.0
2010-03-24 15:30:00,42.53,42.62,42.53,42.58,21200.0,34.1127,34.1849,34.1127,34.1528,21200.0
2010-03-24 15:40:00,42.58,42.58,42.49,42.53,16600.0,34.1528,34.1528,34.0806,34.1127,16600.0
2010-03-24 15:50:00,42.53,42.55,42.51,42.53,23400.0,34.1127,34.1287,34.0967,34.1127,23400.0
2010-03-25 09:30:00,42.93,43.14,42.67,42.79,9600.0,34.4335,34.602,34.225,34.3212,9600.0
2010-03-25 09:40:00,42.76,42.98,42.76,42.89,8400.0,34.2972,34.4736,34.2972,34.4015,8400.0
2010-03-25 09:50:00,42.86,43.06,42.86,43.05,4600.0,34.3774,34.5378,34.3774,34.5298,4600.0
2010-03-25 10:00:00,43.01,43.02,42.95,42.98,6900.0,34.4977,34.5057,34.4496,34.4736,6900.0
2010-03-25 10:10:00,42.97,43.05,42.97,43.0,5100.0,34.4656,34.5298,34.4656,34.4897,5100.0
2010-03-25 10:20:00,43.01,43.04,42.88,42.92,4400.0,34.4977,34.5218,34.3934,34.4255,4400.0
2010-03-25 10:30:00,42.85,42.97,42.85,42.97,3900.0,34.3694,34.4656,34.3694,34.4656,3900.0
2010-03-25 10:40:00,42.97,43.01,42.92,43.0,3500.0,34.4656,34.4977,34.4255,34.4897,3500.0
2010-03-25 10:50:00,43.0,43.0,42.91,42.95,2200.0,34.4897,34.4897,34.4175,34.4496,2200.0
2010-03-25 11:00:00,42.95,42.96,42.92,42.93,3100.0,34.4496,34.4576,34.4255,34.4335,3100.0
2010-03-25 11:10:00,42.95,43.02,42.95,42.99,5300.0,34.4496,34.5057,34.4496,34.4817,5300.0
2010-03-25 11:20:00,43.0,43.02,42.95,43.02,9200.0,34.4897,34.5057,34.4496,34.5057,9200.0
2010-03-25 11:30:00,43.02,43.04,42.96,42.96,15400.0,34.5057,34.5218,34.4576,34.4576,15400.0
2010-03-25 11:40:00,42.95,43.0,42.95,42.99,7600.0,34.4496,34.4897,34.4496,34.4817,7600.0
2010-03-25 11:50:00,43.01,43.01,42.96,42.98,4700.0,34.4977,34.4977,34.4576,34.4736,4700.0
2010-03-25 12:00:00,42.97,43.01,42.93,42.97,7500.0,34.4656,34.4977,34.4335,34.4656,7500.0
2010-03-25 12:10:00,42.93,42.93,42.82,42.88,11300.0,34.4335,34.4335,34.3453,34.3934,11300.0
2010-03-25 12:20:00,42.88,42.89,42.82,42.85,19400.0,34.3934,34.4015,34.3453,34.3694,19400.0
2010-03-25 12:30:00,42.84,42.88,42.84,42.85,3500.0,34.3613,34.3934,34.3613,34.3694,3500.0
2010-03-25 12:40:00,42.86,42.87,42.8,42.81,9600.0,34.3774,34.3854,34.3293,34.3373,9600.0
2010-03-25 12:50:00,42.82,42.85,42.81,42.84,3900.0,34.3453,34.3694,34.3373,34.3613,3900.0
2010-03-25 13:00:00,42.85,42.87,42.78,42.87,4100.0,34.3694,34.3854,34.3132,34.3854,4100.0
2010-03-25 13:10:00,42.85,42.85,42.81,42.85,3200.0,34.3694,34.3694,34.3373,34.3694,3200.0
2010-03-25 13:20:00,42.85,42.86,42.8,42.8,4800.0,34.3694,34.3774,34.3293,34.3293,4800.0
2010-03-25 13:30:00,42.8,42.8,42.65,42.71,15100.0,34.3293,34.3293,34.209,34.2571,15100.0
2010-03-25 13:40:00,42.7,42.71,42.55,42.55,12700.0,34.2491,34.2571,34.1287,34.1287,12700.0
2010-03-25 13:50:00,42.57,42.57,42.44,42.48,11600.0,34.1448,34.1448,34.0405,34.0726,11600.0
2010-03-25 14:00:00,42.49,42.57,42.47,42.56,16700.0,34.0806,34.1448,34.0646,34.1368,16700.0
2010-03-25 14:10:00,42.56,42.58,42.49,42.51,24300.0,34.1368,34.1528,34.0806,34.0967,24300.0
2010-03-25 14:20:00,42.5,42.53,42.33,42.36,11200.0,34.0886,34.1127,33.9523,33.9763,11200.0
2010-03-25 14:30:00,42.34,42.4,42.34,42.39,8300.0,33.9603,34.0084,33.9603,34.0004,8300.0
2010-03-25 14:40:00,42.4,42.41,42.26,42.29,12200.0,34.0084,34.0165,33.8961,33.9202,12200.0
2010-03-25 14:50:00,42.29,42.37,42.22,42.31,14100.0,33.9202,33.9844,33.8641,33.9362,14100.0
2010-03-25 15:00:00,42.32,42.5,42.32,42.42,11200.0,33.9443,34.0886,33.9443,34.0245,11200.0
2010-03-25 15:10:00,42.43,42.45,42.36,42.38,10200.0,34.0325,34.0485,33.9763,33.9924,10200.0
2010-03-25 15:20:00,42.38,42.38,42.32,42.33,11400.0,33.9924,33.9924,33.9443,33.9523,11400.0
2010-03-25 15:30:00,42.31,42.31,42.08,42.08,22400.0,33.9362,33.9362,33.7518,33.7518,22400.0
2010-03-25 15:40:00,42.08,42.08,41.86,41.87,39800.0,33.7518,33.7518,33.5753,33.5833,39800.0
2010-03-25 15:50:00,41.85,41.97,41.8,41.87,35200.0,33.5673,33.6635,33.5272,33.5833,35200.0
2010-03-26 09:30:00,41.87,42.23,41.86,42.05,15600.0,33.5833,33.8721,33.5753,33.7277,15600.0
2010-03-26 09:40:00,42.07,42.07,41.75,41.86,16600.0,33.7437,33.7437,33.4871,33.5753,16600.0
2010-03-26 09:50:00,41.86,42.16,41.84,41.98,12800.0,33.5753,33.8159,33.5593,33.6716,12800.0
2010-03-26 10:00:00,42.02,42.24,41.99,42.12,13200.0,33.7036,33.8801,33.6796,33.7838,13200.0
2010-03-26 10:10:00,42.13,42.15,41.83,41.95,35900.0,33.7919,33.8079,33.5512,33.6475,35900.0
2010-03-26 10:20:00,41.97,41.99,41.75,41.75,29300.0,33.6635,33.6796,33.4871,33.4871,29300.0
2010-03-26 10:30:00,41.78,41.91,41.78,41.81,17700.0,33.5111,33.6154,33.5111,33.5352,17700.0
2010-03-26 10:40:00,41.84,41.84,41.72,41.75,20900.0,33.5593,33.5593,33.463,33.4871,20900.0
2010-03-26 10:50:00,41.75,41.79,41.64,41.68,13300.0,33.4871,33.5192,33.3988,33.4309,13300.0
2010-03-26 11:00:00,41.68,41.77,41.67,41.71,11800.0,33.4309,33.5031,33.4229,33.455,11800.0
2010-03-26 11:10:00,41.72,41.83,41.64,41.77,16100.0,33.463,33.5512,33.3988,33.5031,16100.0
2010-03-26 11:20:00,41.76,41.79,41.69,41.71,18500.0,33.4951,33.5192,33.439,33.455,18500.0
2010-03-26 11:30:00,41.74,41.77,41.69,41.7,15500.0,33.4791,33.5031,33.439,33.447,15500.0
2010-03-26 11:40:00,41.69,41.7,41.64,41.66,11500.0,33.439,33.447,33.3988,33.4149,11500.0
2010-03-26 11:50:00,41.66,41.69,41.63,41.63,10200.0,33.4149,33.439,33.3908,33.3908,10200.0
2010-03-26 12:00:00,41.64,41.69,41.63,41.64,16600.0,33.3988,33.439,33.3908,33.3988,16600.0
2010-03-26 12:10:00,41.64,41.67,41.6,41.62,12700.0,33.3988,33.4229,33.3668,33.3828,12700.0
2010-03-26 12:20:00,41.6,41.6,41.4,41.41,12800.0,33.3668,33.3668,33.2063,33.2144,12800.0
2010-03-26 12:30:00,41.42,41.67,41.42,41.66,49700.0,33.2224,33.4229,33.2224,33.4149,49700.0
2010-03-26 12:40:00,41.65,41.67,41.52,41.56,12400.0,33.4069,33.4229,33.3026,33.3347,12400.0
2010-03-26 12:50:00,41.58,41.64,41.48,41.56,10600.0,33.3507,33.3988,33.2705,33.3347,10600.0
2010-03-26 13:00:00,41.55,41.57,41.24,41.27,14800.0,33.3267,33.3427,33.078,33.1021,14800.0
2010-03-26 13:10:00,41.3,41.39,41.29,41.32,15100.0,33.1261,33.1983,33.1181,33.1422,15100.0
2010-03-26 13:20:00,41.32,41.33,41.1,41.13,42900.0,33.1422,33.1502,32.9657,32.9898,42900.0
2010-03-26 13:30:00,41.11,41.23,41.01,41.23,49000.0,32.9737,33.07,32.8935,33.07,49000.0
2010-03-26 13:40:00,41.24,41.32,41.2,41.23,11800.0,33.078,33.1422,33.0459,33.07,11800.0
2010-03-26 13:50:00,41.22,41.28,41.21,41.28,7700.0,33.062,33.1101,33.0539,33.1101,7700.0
2010-03-26 14:00:00,41.27,41.32,41.16,41.32,13500.0,33.1021,33.1422,33.0138,33.1422,13500.0
2010-03-26 14:10:00,41.32,41.39,41.3,41.33,14900.0,33.1422,33.1983,33.1261,33.1502,14900.0
2010-03-26 14:20:00,41.32,41.46,41.29,41.46,13500.0,33.1422,33.2545,33.1181,33.2545,13500.0
2010-03-26 14:30:00,41.46,41.57,41.46,41.54,10100.0,33.2545,33.3427,33.2545,33.3186,10100.0
2010-03-26 14:40:00,41.54,41.56,41.45,41.47,11100.0,33.3186,33.3347,33.2465,33.2625,11100.0
2010-03-26 14:50:00,41.45,41.53,41.43,41.46,13500.0,33.2465,33.3106,33.2304,33.2545,13500.0
2010-03-26 15:00:00,41.46,41.48,41.39,41.46,45100.0,33.2545,33.2705,33.1983,33.2545,45100.0
2010-03-26 15:10:00,41.45,41.54,41.42,41.52,13800.0,33.2465,33.3186,33.2224,33.3026,13800.0
2010-03-26 15:20:00,41.5,41.51,41.4,41.47,18600.0,33.2866,33.2946,33.2063,33.2625,18600.0
2010-03-26 15:30:00,41.47,41.55,41.46,41.53,40200.0,33.2625,33.3267,33.2545,33.3106,40200.0
2010-03-26 15:40:00,41.52,41.54,41.4,41.5,40900.0,33.3026,33.3186,33.2063,33.2866,40900.0
2010-03-26 15:50:00,41.5,41.55,41.45,41.47,86000.0,33.2866,33.3267,33.2465,33.2625,86000.0
2010-03-29 09:30:00,41.71,42.08,41.71,42.04,16200.0,33.455,33.7518,33.455,33.7197,16200.0
2010-03-29 09:40:00,42.01,42.13,41.91,42.12,14000.0,33.6956,33.7919,33.6154,33.7838,14000.0
2010-03-29 09:50:00,42.14,42.27,42.14,42.22,19100.0,33.7999,33.9042,33.7999,33.8641,19100.0
2010-03-29 10:00:00,42.21,42.32,42.15,42.31,32900.0,33.856,33.9443,33.8079,33.9362,32900.0
2010-03-29 10:10:00,42.34,42.44,42.31,42.38,18500.0,33.9603,34.0405,33.9362,33.9924,18500.0
2010-03-29 10:20:00,42.38,42.41,42.26,42.26,31000.0,33.9924,34.0165,33.8961,33.8961,31000.0
2010-03-29 10:30:00,42.26,42.36,42.17,42.3,31000.0,33.8961,33.9763,33.824,33.9282,31000.0
2010-03-29 10:40:00,42.3,42.36,42.26,42.31,23700.0,33.9282,33.9763,33.8961,33.9362,23700.0
2010-03-29 10:50:00,42.29,42.33,42.2,42.25,9600.0,33.9202,33.9523,33.848,33.8881,9600.0
2010-03-29 11:00:00,42.25,42.36,42.2,42.33,11100.0,33.8881,33.9763,33.848,33.9523,11100.0
2010-03-29 11:10:00,42.35,42.41,42.31,42.4,22600.0,33.9683,34.0165,33.9362,34.0084,22600.0
2010-03-29 11:20:00,42.4,42.59,42.38,42.58,18600.0,34.0084,34.1608,33.9924,34.1528,18600.0
2010-03-29 11:30:00,42.58,42.6,42.5,42.52,23600.0,34.1528,34.1688,34.0886,34.1047,23600.0
2010-03-29 11:40:00,42.51,42.51,42.44,42.46,6100.0,34.0967,34.0967,34.0405,34.0566,6100.0
2010-03-29 11:50:00,42.47,42.52,42.43,42.52,4800.0,34.0646,34.1047,34.0325,34.1047,4800.0
2010-03-29 12:00:00,42.51,42.56,42.5,42.55,6700.0,34.0967,34.1368,34.0886,34.1287,6700.0
2010-03-29 12:10:00,42.54,42.6,42.5,42.54,34500.0,34.1207,34.1688,34.0886,34.1207,34500.0
2010-03-29 12:20:00,42.53,42.56,42.44,42.48,13800.0,34.1127,34.1368,34.0405,34.0726,13800.0
2010-03-29 12:30:00,42.48,42.5,42.48,42.49,5800.0,34.0726,34.0886,34.0726,34.0806,5800.0
2010-03-29 12:40:00,42.5,42.52,42.44,42.52,5700.0,34.0886,34.1047,34.0405,34.1047,5700.0
2010-03-29 12:50:00,42.52,42.52,42.46,42.46,3400.0,34.1047,34.1047,34.0566,34.0566,3400.0
2010-03-29 13:00:00,42.46,42.48,42.42,42.42,7800.0,34.0566,34.0726,34.0245,34.0245,7800.0
2010-03-29 13:10:00,42.42,42.43,42.38,42.39,25700.0,34.0245,34.0325,33.9924,34.0004,25700.0
2010-03-29 13:20:00,42.39,42.42,42.38,42.4,15300.0,34.0004,34.0245,33.9924,34.0084,15300.0
2010-03-29 13:30:00,42.4,42.41,42.38,42.38,38800.0,34.0084,34.0165,33.9924,33.9924,38800.0
2010-03-29 13:40:00,42.38,42.43,42.36,42.42,27100.0,33.9924,34.0325,33.9763,34.0245,27100.0
2010-03-29 13:50:00,42.42,42.46,42.4,42.41,15200.0,34.0245,34.0566,34.0084,34.0165,15200.0
2010-03-29 14:00:00,42.41,42.41,42.35,42.35,16900.0,34.0165,34.0165,33.9683,33.9683,16900.0
2010-03-29 14:10:00,42.34,42.35,42.29,42.31,8600.0,33.9603,33.9683,33.9202,33.9362,8600.0
2010-03-29 14:20:00,42.29,42.33,42.19,42.23,16400.0,33.9202,33.9523,33.84,33.8721,16400.0
2010-03-29 14:30:00,42.24,42.25,42.2,42.22,8600.0,33.8801,33.8881,33.848,33.8641,8600.0
2010-03-29 14:40:00,42.22,42.23,42.19,42.22,4200.0,33.8641,33.8721,33.84,33.8641,4200.0
2010-03-29 14:50:00,42.2,42.27,42.19,42.24,6400.0,33.848,33.9042,33.84,33.8801,6400.0
2010-03-29 15:00:00,42.24,42.28,42.22,42.22,15300.0,33.8801,33.9122,33.8641,33.8641,15300.0
2010-03-29 15:10:00,42.22,42.24,42.17,42.19,28000.0,33.8641,33.8801,33.824,33.84,28000.0
2010-03-29 15:20:00,42.2,42.26,42.19,42.25,11200.0,33.848,33.8961,33.84,33.8881,11200.0
2010-03-29 15:30:00,42.24,42.27,42.2,42.24,15200.0,33.8801,33.9042,33.848,33.8801,15200.0
2010-03-29 15:40:00,42.24,42.26,42.2,42.21,34600.0,33.8801,33.8961,33.848,33.856,34600.0
2010-03-29 15:50:00,42.21,42.23,42.14,42.14,80200.0,33.856,33.8721,33.7999,33.7999,80200.0
2010-03-30 09:30:00,42.29,42.29,42.12,42.18,15100.0,33.9202,33.9202,33.7838,33.832,15100.0
2010-03-30 09:40:00,42.21,42.46,42.16,42.46,3300.0,33.856,34.0566,33.8159,34.0566,3300.0
2010-03-30 09:50:00,42.48,42.56,42.46,42.46,16300.0,34.0726,34.1368,34.0566,34.0566,16300.0
2010-03-30 10:00:00,42.43,42.45,42.3,42.32,17300.0,34.0325,34.0485,33.9282,33.9443,17300.0
2010-03-30 10:10:00,42.36,42.59,42.36,42.41,26500.0,33.9763,34.1608,33.9763,34.0165,26500.0
2010-03-30 10:20:00,42.42,42.47,42.38,42.41,5400.0,34.0245,34.0646,33.9924,34.0165,5400.0
2010-03-30 10:30:00,42.41,42.54,42.41,42.54,16100.0,34.0165,34.1207,34.0165,34.1207,16100.0
2010-03-30 10:40:00,42.51,42.58,42.45,42.45,6700.0,34.0967,34.1528,34.0485,34.0485,6700.0
2010-03-30 10:50:00,42.45,42.46,42.35,42.38,4100.0,34.0485,34.0566,33.9683,33.9924,4100.0
2010-03-30 11:00:00,42.36,42.38,42.18,42.2,6400.0,33.9763,33.9924,33.832,33.848,6400.0
2010-03-30 11:10:00,42.22,42.22,41.94,42.03,18800.0,33.8641,33.8641,33.6395,33.7117,18800.0
2010-03-30 11:20:00,42.03,42.09,42.02,42.04,17000.0,33.7117,33.7598,33.7036,33.7197,17000.0
2010-03-30 11:30:00,42.09,42.12,42.05,42.12,4900.0,33.7598,33.7838,33.7277,33.7838,4900.0
2010-03-30 11:40:00,42.12,42.27,42.12,42.25,6700.0,33.7838,33.9042,33.7838,33.8881,6700.0
2010-03-30 11:50:00,42.26,42.3,42.07,42.11,15000.0,33.8961,33.9282,33.7437,33.7758,15000.0
2010-03-30 12:00:00,42.11,42.19,42.05,42.15,21500.0,33.7758,33.84,33.7277,33.8079,21500.0
2010-03-30 12:10:00,42.16,42.2,42.16,42.16,8300.0,33.8159,33.848,33.8159,33.8159,8300.0
2010-03-30 12:20:00,42.17,42.35,42.16,42.35,9800.0,33.824,33.9683,33.8159,33.9683,9800.0
2010-03-30 12:30:00,42.35,42.46,42.34,42.41,16300.0,33.9683,34.0566,33.9603,34.0165,16300.0
2010-03-30 12:40:00,42.41,42.48,42.41,42.44,5200.0,34.0165,34.0726,34.0165,34.0405,5200.0
2010-03-30 12:50:00,42.44,42.5,42.43,42.46,4600.0,34.0405,34.0886,34.0325,34.0566,4600.0
2010-03-30 13:00:00,42.4,42.5,42.38,42.5,3800.0,34.0084,34.0886,33.9924,34.0886,3800.0
2010-03-30 13:10:00,42.49,42.53,42.49,42.53,13000.0,34.0806,34.1127,34.0806,34.1127,13000.0
2010-03-30 13:20:00,42.52,42.52,42.44,42.45,10200.0,34.1047,34.1047,34.0405,34.0485,10200.0
2010-03-30 13:30:00,42.46,42.49,42.43,42.43,7000.0,34.0566,34.0806,34.0325,34.0325,7000.0
2010-03-30 13:40:00,42.42,42.46,42.37,42.43,4300.0,34.0245,34.0566,33.9844,34.0325,4300.0
2010-03-30 13:50:00,42.44,42.48,42.4,42.45,2800.0,34.0405,34.0726,34.0084,34.0485,2800.0
2010-03-30 14:00:00,42.43,42.49,42.4,42.47,3900.0,34.0325,34.0806,34.0084,34.0646,3900.0
2010-03-30 14:10:00,42.47,42.51,42.45,42.47,3700.0,34.0646,34.0967,34.0485,34.0646,3700.0
2010-03-30 14:20:00,42.44,42.46,42.42,42.44,1700.0,34.0405,34.0566,34.0245,34.0405,1700.0
2010-03-30 14:30:00,42.45,42.57,42.45,42.53,4800.0,34.0485,34.1448,34.0485,34.1127,4800.0
2010-03-30 14:40:00,42.54,42.57,42.51,42.56,6800.0,34.1207,34.1448,34.0967,34.1368,6800.0
2010-03-30 14:50:00,42.56,42.61,42.53,42.54,6900.0,34.1368,34.1769,34.1127,34.1207,6900.0
2010-03-30 15:00:00,42.56,42.61,42.56,42.56,6100.0,34.1368,34.1769,34.1368,34.1368,6100.0
2010-03-30 15:10:00,42.56,42.59,42.55,42.57,4900.0,34.1368,34.1608,34.1287,34.1448,4900.0
2010-03-30 15:20:00,42.57,42.61,42.51,42.58,6800.0,34.1448,34.1769,34.0967,34.1528,6800.0
2010-03-30 15:30:00,42.58,42.65,42.57,42.59,36000.0,34.1528,34.209,34.1448,34.1608,36000.0
2010-03-30 15:40:00,42.59,42.64,42.51,42.58,20800.0,34.1608,34.2009,34.0967,34.1528,20800.0
2010-03-30 15:50:00,42.58,42.58,42.54,42.58,14300.0,34.1528,34.1528,34.1207,34.1528,14300.0
2010-03-31 09:30:00,42.4,42.75,42.38,42.72,4700.0,34.0084,34.2892,33.9924,34.2651,4700.0
2010-03-31 09:40:00,42.7,42.81,42.59,42.67,17200.0,34.2491,34.3373,34.1608,34.225,17200.0
2010-03-31 09:50:00,42.68,42.8,42.65,42.7,6100.0,34.233,34.3293,34.209,34.2491,6100.0
2010-03-31 10:00:00,42.72,42.92,42.72,42.86,46200.0,34.2651,34.4255,34.2651,34.3774,46200.0
2010-03-31 10:10:00,42.86,42.99,42.85,42.96,26800.0,34.3774,34.4817,34.3694,34.4576,26800.0
2010-03-31 10:20:00,42.99,43.07,42.99,43.03,20300.0,34.4817,34.5458,34.4817,34.5137,20300.0
2010-03-31 10:30:00,43.03,43.21,43.03,43.19,18900.0,34.5137,34.6581,34.5137,34.6421,18900.0
2010-03-31 10:40:00,43.2,43.28,43.12,43.28,20000.0,34.6501,34.7143,34.5859,34.7143,20000.0
2010-03-31 10:50:00,43.27,43.6,43.27,43.52,86600.0,34.7062,34.9709,34.7062,34.9068,86600.0
2010-03-31 11:00:00,43.52,43.52,43.37,43.46,22700.0,34.9068,34.9068,34.7865,34.8586,22700.0
2010-03-31 11:10:00,43.47,43.5,43.39,43.48,22300.0,34.8667,34.8907,34.8025,34.8747,22300.0
2010-03-31 11:20:00,43.47,43.6,43.46,43.6,9400.0,34.8667,34.9709,34.8586,34.9709,9400.0
2010-03-31 11:30:00,43.57,43.65,43.55,43.62,24300.0,34.9469,35.011,34.9308,34.987,24300.0
2010-03-31 11:40:00,43.65,43.71,43.6,43.7,30000.0,35.011,35.0592,34.9709,35.0511,30000.0
2010-03-31 11:50:00,43.7,43.76,43.69,43.73,25300.0,35.0511,35.0993,35.0431,35.0752,25300.0
2010-03-31 12:00:00,43.75,43.75,43.65,43.66,18800.0,35.0912,35.0912,35.011,35.0191,18800.0
2010-03-31 12:10:00,43.66,43.78,43.64,43.76,10800.0,35.0191,35.1153,35.003,35.0993,10800.0
2010-03-31 12:20:00,43.77,43.8,43.64,43.65,16100.0,35.1073,35.1314,35.003,35.011,16100.0
2010-03-31 12:30:00,43.65,43.65,43.54,43.62,21900.0,35.011,35.011,34.9228,34.987,21900.0
2010-03-31 12:40:00,43.62,43.64,43.56,43.6,21200.0,34.987,35.003,34.9389,34.9709,21200.0
2010-03-31 12:50:00,43.6,43.67,43.6,43.61,9900.0,34.9709,35.0271,34.9709,34.979,9900.0
2010-03-31 13:00:00,43.64,43.64,43.5,43.54,10200.0,35.003,35.003,34.8907,34.9228,10200.0
2010-03-31 13:10:00,43.52,43.53,43.48,43.48,8900.0,34.9068,34.9148,34.8747,34.8747,8900.0
2010-03-31 13:20:00,43.48,43.48,43.39,43.42,12300.0,34.8747,34.8747,34.8025,34.8266,12300.0
2010-03-31 13:30:00,43.42,43.42,43.28,43.29,15600.0,34.8266,34.8266,34.7143,34.7223,15600.0
2010-03-31 13:40:00,43.29,43.43,43.29,43.41,18000.0,34.7223,34.8346,34.7223,34.8185,18000.0
2010-03-31 13:50:00,43.41,43.47,43.41,43.46,14100.0,34.8185,34.8667,34.8185,34.8586,14100.0
2010-03-31 14:00:00,43.45,43.48,43.37,43.43,44000.0,34.8506,34.8747,34.7865,34.8346,44000.0
2010-03-31 14:10:00,43.45,43.45,43.34,43.35,5700.0,34.8506,34.8506,34.7624,34.7704,5700.0
2010-03-31 14:20:00,43.35,43.35,43.28,43.29,66800.0,34.7704,34.7704,34.7143,34.7223,66800.0
2010-03-31 14:30:00,43.29,43.3,43.22,43.26,19400.0,34.7223,34.7303,34.6661,34.6982,19400.0
2010-03-31 14:40:00,43.25,43.28,43.1,43.1,13700.0,34.6902,34.7143,34.5699,34.5699,13700.0
2010-03-31 14:50:00,43.09,43.09,42.99,43.07,21800.0,34.5619,34.5619,34.4817,34.5458,21800.0
2010-03-31 15:00:00,43.07,43.09,42.99,43.02,20100.0,34.5458,34.5619,34.4817,34.5057,20100.0
2010-03-31 15:10:00,43.02,43.02,42.93,42.94,22800.0,34.5057,34.5057,34.4335,34.4416,22800.0
2010-03-31 15:20:00,42.94,42.99,42.88,42.98,16200.0,34.4416,34.4817,34.3934,34.4736,16200.0
2010-03-31 15:30:00,42.98,42.98,42.82,42.84,22700.0,34.4736,34.4736,34.3453,34.3613,22700.0
2010-03-31 15:40:00,42.85,42.88,42.59,42.62,40200.0,34.3694,34.3934,34.1608,34.1849,40200.0
2010-03-31 15:50:00,42.61,42.69,42.61,42.63,70500.0,34.1769,34.241,34.1769,34.1929,70500.0
2010-04-01 09:30:00,43.16,43.16,42.9,42.9,14400.0,34.618,34.618,34.4095,34.4095,14400.0
2010-04-01 09:40:00,42.85,43.14,42.85,43.11,18800.0,34.3694,34.602,34.3694,34.5779,18800.0
2010-04-01 09:50:00,43.08,43.16,43.06,43.1,29400.0,34.5539,34.618,34.5378,34.5699,29400.0
2010-04-01 10:00:00,43.09,43.3,43.09,43.13,41000.0,34.5619,34.7303,34.5619,34.594,41000.0
2010-04-01 10:10:00,43.13,43.44,43.12,43.25,35600.0,34.594,34.8426,34.5859,34.6902,35600.0
2010-04-01 10:20:00,43.24,43.29,43.14,43.2,19100.0,34.6822,34.7223,34.602,34.6501,19100.0
2010-04-01 10:30:00,43.2,43.24,43.16,43.24,21500.0,34.6501,34.6822,34.618,34.6822,21500.0
2010-04-01 10:40:00,43.24,43.24,43.1,43.11,8700.0,34.6822,34.6822,34.5699,34.5779,8700.0
2010-04-01 10:50:00,43.1,43.15,43.03,43.11,9100.0,34.5699,34.61,34.5137,34.5779,9100.0
2010-04-01 11:00:00,43.1,43.13,43.07,43.1,31700.0,34.5699,34.594,34.5458,34.5699,31700.0
2010-04-01 11:10:00,43.09,43.22,43.05,43.18,39100.0,34.5619,34.6661,34.5298,34.6341,39100.0
2010-04-01 11:20:00,43.16,43.25,43.15,43.23,9600.0,34.618,34.6902,34.61,34.6742,9600.0
2010-04-01 11:30:00,43.2,43.28,43.19,43.24,10400.0,34.6501,34.7143,34.6421,34.6822,10400.0
2010-04-01 11:40:00,43.24,43.27,43.23,43.24,5100.0,34.6822,34.7062,34.6742,34.6822,5100.0
2010-04-01 11:50:00,43.26,43.26,43.21,43.22,2600.0,34.6982,34.6982,34.6581,34.6661,2600.0
2010-04-01 12:00:00,43.22,43.25,43.21,43.24,5100.0,34.6661,34.6902,34.6581,34.6822,5100.0
2010-04-01 12:10:00,43.24,43.26,43.14,43.16,11800.0,34.6822,34.6982,34.602,34.618,11800.0
2010-04-01 12:20:00,43.15,43.17,43.09,43.11,23400.0,34.61,34.626,34.5619,34.5779,23400.0
2010-04-01 12:30:00,43.08,43.08,43.03,43.06,6400.0,34.5539,34.5539,34.5137,34.5378,6400.0
2010-04-01 12:40:00,43.04,43.05,43.0,43.02,3900.0,34.5218,34.5298,34.4897,34.5057,3900.0
2010-04-01 12:50:00,43.01,43.03,42.95,42.99,8800.0,34.4977,34.5137,34.4496,34.4817,8800.0
2010-04-01 13:00:00,43.0,43.0,42.89,42.92,7500.0,34.4897,34.4897,34.4015,34.4255,7500.0
2010-04-01 13:10:00,42.92,42.94,42.89,42.89,5000.0,34.4255,34.4416,34.4015,34.4015,5000.0
2010-04-01 13:20:00,42.89,42.95,42.87,42.92,13900.0,34.4015,34.4496,34.3854,34.4255,13900.0
2010-04-01 13:30:00,42.91,42.93,42.9,42.91,6700.0,34.4175,34.4335,34.4095,34.4175,6700.0
2010-04-01 13:40:00,42.91,42.91,42.68,42.73,8900.0,34.4175,34.4175,34.233,34.2731,8900.0
2010-04-01 13:50:00,42.72,42.73,42.63,42.7,9900.0,34.2651,34.2731,34.1929,34.2491,9900.0
2010-04-01 14:00:00,42.69,42.72,42.64,42.67,7300.0,34.241,34.2651,34.2009,34.225,7300.0
2010-04-01 14:10:00,42.67,42.79,42.66,42.79,5800.0,34.225,34.3212,34.217,34.3212,5800.0
2010-04-01 14:20:00,42.77,42.79,42.72,42.76,9000.0,34.3052,34.3212,34.2651,34.2972,9000.0
2010-04-01 14:30:00,42.76,42.79,42.57,42.57,10800.0,34.2972,34.3212,34.1448,34.1448,10800.0
2010-04-01 14:40:00,42.56,42.63,42.46,42.62,8100.0,34.1368,34.1929,34.0566,34.1849,8100.0
2010-04-01 14:50:00,42.62,42.7,42.57,42.65,11100.0,34.1849,34.2491,34.1448,34.209,11100.0
2010-04-01 15:00:00,42.65,42.67,42.62,42.63,6800.0,34.209,34.225,34.1849,34.1929,6800.0
2010-04-01 15:10:00,42.64,42.69,42.64,42.67,7800.0,34.2009,34.241,34.2009,34.225,7800.0
2010-04-01 15:20:00,42.67,42.74,42.66,42.69,6800.0,34.225,34.2811,34.217,34.241,6800.0
2010-04-01 15:30:00,42.7,42.76,42.69,42.74,7800.0,34.2491,34.2972,34.241,34.2811,7800.0
2010-04-01 15:40:00,42.73,42.79,42.7,42.79,18500.0,34.2731,34.3212,34.2491,34.3212,18500.0
2010-04-01 15:50:00,42.8,42.86,42.77,42.83,39800.0,34.3293,34.3774,34.3052,34.3533,39800.0
2010-04-05 09:30:00,42.93,43.0,42.78,42.86,10000.0,34.4335,34.4897,34.3132,34.3774,10000.0
2010-04-05 09:40:00,42.9,43.17,42.87,43.15,15000.0,34.4095,34.626,34.3854,34.61,15000.0
2010-04-05 09:50:00,43.17,43.24,43.09,43.1,9000.0,34.626,34.6822,34.5619,34.5699,9000.0
2010-04-05 10:00:00,43.1,43.15,43.09,43.13,10800.0,34.5699,34.61,34.5619,34.594,10800.0
2010-04-05 10:10:00,43.13,43.15,43.05,43.05,13200.0,34.594,34.61,34.5298,34.5298,13200.0
2010-04-05 10:20:00,43.04,43.1,43.03,43.08,6400.0,34.5218,34.5699,34.5137,34.5539,6400.0
2010-04-05 10:30:00,43.1,43.1,43.02,43.02,19000.0,34.5699,34.5699,34.5057,34.5057,19000.0
2010-04-05 10:40:00,43.02,43.11,43.0,43.08,9700.0,34.5057,34.5779,34.4897,34.5539,9700.0
2010-04-05 10:50:00,43.1,43.15,43.09,43.1,8700.0,34.5699,34.61,34.5619,34.5699,8700.0
2010-04-05 11:00:00,43.11,43.12,43.07,43.09,15700.0,34.5779,34.5859,34.5458,34.5619,15700.0
2010-04-05 11:10:00,43.08,43.13,43.06,43.11,6000.0,34.5539,34.594,34.5378,34.5779,6000.0
2010-04-05 11:20:00,43.11,43.15,43.1,43.13,12700.0,34.5779,34.61,34.5699,34.594,12700.0
2010-04-05 11:30:00,43.12,43.13,43.09,43.09,5900.0,34.5859,34.594,34.5619,34.5619,5900.0
2010-04-05 11:40:00,43.09,43.12,43.08,43.12,2500.0,34.5619,34.5859,34.5539,34.5859,2500.0
2010-04-05 11:50:00,43.13,43.14,43.1,43.12,7300.0,34.594,34.602,34.5699,34.5859,7300.0
2010-04-05 12:00:00,43.12,43.12,43.1,43.11,8400.0,34.5859,34.5859,34.5699,34.5779,8400.0
2010-04-05 12:10:00,43.11,43.12,43.09,43.12,4700.0,34.5779,34.5859,34.5619,34.5859,4700.0
2010-04-05 12:20:00,43.12,43.13,43.1,43.11,11200.0,34.5859,34.594,34.5699,34.5779,11200.0
2010-04-05 12:30:00,43.12,43.13,43.1,43.1,16500.0,34.5859,34.594,34.5699,34.5699,16500.0
2010-04-05 12:40:00,43.11,43.12,43.08,43.08,6100.0,34.5779,34.5859,34.5539,34.5539,6100.0
2010-04-05 12:50:00,43.08,43.1,43.06,43.06,6100.0,34.5539,34.5699,34.5378,34.5378,6100.0
2010-04-05 13:00:00,43.06,43.08,43.02,43.04,7700.0,34.5378,34.5539,34.5057,34.5218,7700.0
2010-04-05 13:10:00,43.04,43.08,43.03,43.03,4300.0,34.5218,34.5539,34.5137,34.5137,4300.0
2010-04-05 13:20:00,43.04,43.06,43.03,43.05,5400.0,34.5218,34.5378,34.5137,34.5298,5400.0
2010-04-05 13:30:00,43.06,43.07,42.98,42.98,5600.0,34.5378,34.5458,34.4736,34.4736,5600.0
2010-04-05 13:40:00,42.98,43.03,42.98,43.0,3500.0,34.4736,34.5137,34.4736,34.4897,3500.0
2010-04-05 13:50:00,43.01,43.04,43.01,43.04,4200.0,34.4977,34.5218,34.4977,34.5218,4200.0
2010-04-05 14:00:00,43.05,43.06,42.99,43.02,7700.0,34.5298,34.5378,34.4817,34.5057,7700.0
2010-04-05 14:10:00,43.0,43.02,42.98,43.0,11000.0,34.4897,34.5057,34.4736,34.4897,11000.0
2010-04-05 14:20:00,43.01,43.05,42.98,43.04,14400.0,34.4977,34.5298,34.4736,34.5218,14400.0
2010-04-05 14:30:00,43.07,43.08,43.03,43.07,6000.0,34.5458,34.5539,34.5137,34.5458,6000.0
2010-04-05 14:40:00,43.07,43.14,43.07,43.13,9600.0,34.5458,34.602,34.5458,34.594,9600.0
2010-04-05 14:50:00,43.13,43.13,43.1,43.1,11200.0,34.594,34.594,34.5699,34.5699,11200.0
2010-04-05 15:00:00,43.1,43.13,43.1,43.11,7000.0,34.5699,34.594,34.5699,34.5779,7000.0
2010-04-05 15:10:00,43.12,43.13,43.08,43.11,24400.0,34.5859,34.594,34.5539,34.5779,24400.0
2010-04-05 15:20:00,43.12,43.13,43.08,43.08,21700.0,34.5859,34.594,34.5539,34.5539,21700.0
2010-04-05 15:30:00,43.07,43.11,43.03,43.08,12200.0,34.5458,34.5779,34.5137,34.5539,12200.0
2010-04-05 15:40:00,43.08,43.15,43.07,43.1,33000.0,34.5539,34.61,34.5458,34.5699,33000.0
2010-04-05 15:50:00,43.07,43.15,43.07,43.15,42600.0,34.5458,34.61,34.5458,34.61,42600.0
2010-04-06 09:30:00,43.01,43.07,42.78,43.02,14000.0,34.4977,34.5458,34.3132,34.5057,14000.0
2010-04-06 09:40:00,42.99,43.13,42.94,43.09,36000.0,34.4817,34.594,34.4416,34.5619,36000.0
2010-04-06 09:50:00,43.1,43.1,42.98,43.03,17900.0,34.5699,34.5699,34.4736,34.5137,17900.0
2010-04-06 10:00:00,43.01,43.09,43.0,43.06,15300.0,34.4977,34.5619,34.4897,34.5378,15300.0
2010-04-06 10:10:00,43.06,43.11,43.05,43.09,14300.0,34.5378,34.5779,34.5298,34.5619,14300.0
2010-04-06 10:20:00,43.1,43.2,43.06,43.19,33500.0,34.5699,34.6501,34.5378,34.6421,33500.0
2010-04-06 10:30:00,43.2,43.37,43.2,43.36,18100.0,34.6501,34.7865,34.6501,34.7784,18100.0
2010-04-06 10:40:00,43.34,43.44,43.33,43.43,21300.0,34.7624,34.8426,34.7544,34.8346,21300.0
2010-04-06 10:50:00,43.44,43.57,43.44,43.55,19200.0,34.8426,34.9469,34.8426,34.9308,19200.0
2010-04-06 11:00:00,43.56,43.56,43.48,43.51,8600.0,34.9389,34.9389,34.8747,34.8987,8600.0
2010-04-06 11:10:00,43.51,43.51,43.45,43.45,6100.0,34.8987,34.8987,34.8506,34.8506,6100.0
2010-04-06 11:20:00,43.47,43.49,43.45,43.47,9800.0,34.8667,34.8827,34.8506,34.8667,9800.0
2010-04-06 11:30:00,43.47,43.54,43.47,43.47,8000.0,34.8667,34.9228,34.8667,34.8667,8000.0
2010-04-06 11:40:00,43.46,43.47,43.43,43.44,7700.0,34.8586,34.8667,34.8346,34.8426,7700.0
2010-04-06 11:50:00,43.44,43.46,43.42,43.44,16100.0,34.8426,34.8586,34.8266,34.8426,16100.0
2010-04-06 12:00:00,43.44,43.44,43.36,43.38,30600.0,34.8426,34.8426,34.7784,34.7945,30600.0
2010-04-06 12:10:00,43.37,43.38,43.34,43.35,6300.0,34.7865,34.7945,34.7624,34.7704,6300.0
2010-04-06 12:20:00,43.34,43.35,43.31,43.31,6100.0,34.7624,34.7704,34.7383,34.7383,6100.0
2010-04-06 12:30:00,43.32,43.33,43.28,43.28,8500.0,34.7464,34.7544,34.7143,34.7143,8500.0
2010-04-06 12:40:00,43.29,43.31,43.28,43.3,9300.0,34.7223,34.7383,34.7143,34.7303,9300.0
2010-04-06 12:50:00,43.3,43.31,43.29,43.31,6500.0,34.7303,34.7383,34.7223,34.7383,6500.0
2010-04-06 13:00:00,43.31,43.39,43.31,43.38,7900.0,34.7383,34.8025,34.7383,34.7945,7900.0
2010-04-06 13:10:00,43.38,43.42,43.37,43.41,12500.0,34.7945,34.8266,34.7865,34.8185,12500.0
2010-04-06 13:20:00,43.41,43.46,43.41,43.45,4900.0,34.8185,34.8586,34.8185,34.8506,4900.0
2010-04-06 13:30:00,43.45,43.48,43.43,43.48,9700.0,34.8506,34.8747,34.8346,34.8747,9700.0
2010-04-06 13:40:00,43.49,43.51,43.44,43.46,13900.0,34.8827,34.8987,34.8426,34.8586,13900.0
2010-04-06 13:50:00,43.44,43.46,43.41,43.42,8600.0,34.8426,34.8586,34.8185,34.8266,8600.0
2010-04-06 14:00:00,43.43,43.51,43.42,43.51,21100.0,34.8346,34.8987,34.8266,34.8987,21100.0
2010-04-06 14:10:00,43.5,43.52,43.5,43.52,13700.0,34.8907,34.9068,34.8907,34.9068,13700.0
2010-04-06 14:20:00,43.53,43.57,43.52,43.56,20000.0,34.9148,34.9469,34.9068,34.9389,20000.0
2010-04-06 14:30:00,43.56,43.63,43.54,43.6,13300.0,34.9389,34.995,34.9228,34.9709,13300.0
2010-04-06 14:40:00,43.63,43.63,43.59,43.59,8400.0,34.995,34.995,34.9629,34.9629,8400.0
2010-04-06 14:50:00,43.59,43.67,43.58,43.6,15000.0,34.9629,35.0271,34.9549,34.9709,15000.0
2010-04-06 15:00:00,43.59,43.6,43.53,43.56,30500.0,34.9629,34.9709,34.9148,34.9389,30500.0
2010-04-06 15:10:00,43.55,43.59,43.54,43.56,17200.0,34.9308,34.9629,34.9228,34.9389,17200.0
2010-04-06 15:20:00,43.56,43.57,43.53,43.54,22200.0,34.9389,34.9469,34.9148,34.9228,22200.0
2010-04-06 15:30:00,43.55,43.6,43.54,43.59,12400.0,34.9308,34.9709,34.9228,34.9629,12400.0
2010-04-06 15:40:00,43.58,43.64,43.56,43.62,29500.0,34.9549,35.003,34.9389,34.987,29500.0
2010-04-06 15:50:00,43.62,43.63,43.58,43.61,29100.0,34.987,34.995,34.9549,34.979,29100.0
2010-04-07 09:30:00,43.65,43.68,43.41,43.54,17000.0,35.011,35.0351,34.8185,34.9228,17000.0
2010-04-07 09:40:00,43.54,43.65,43.53,43.61,3800.0,34.9228,35.011,34.9148,34.979,3800.0
2010-04-07 09:50:00,43.6,43.73,43.57,43.68,3500.0,34.9709,35.0752,34.9469,35.0351,3500.0
2010-04-07 10:00:00,43.66,43.66,43.55,43.61,13300.0,35.0191,35.0191,34.9308,34.979,13300.0
2010-04-07 10:10:00,43.62,43.69,43.61,43.67,4600.0,34.987,35.0431,34.979,35.0271,4600.0
2010-04-07 10:20:00,43.67,43.67,43.62,43.64,3300.0,35.0271,35.0271,34.987,35.003,3300.0
2010-04-07 10:30:00,43.63,43.64,43.55,43.55,5200.0,34.995,35.003,34.9308,34.9308,5200.0
2010-04-07 10:40:00,43.54,43.54,43.39,43.41,10200.0,34.9228,34.9228,34.8025,34.8185,10200.0
2010-04-07 10:50:00,43.41,43.43,43.4,43.41,5100.0,34.8185,34.8346,34.8105,34.8185,5100.0
2010-04-07 11:00:00,43.42,43.57,43.37,43.57,11000.0,34.8266,34.9469,34.7865,34.9469,11000.0
2010-04-07 11:10:00,43.59,43.65,43.57,43.65,4200.0,34.9629,35.011,34.9469,35.011,4200.0
2010-04-07 11:20:00,43.65,43.7,43.63,43.69,7600.0,35.011,35.0511,34.995,35.0431,7600.0
2010-04-07 11:30:00,43.72,43.72,43.66,43.69,14200.0,35.0672,35.0672,35.0191,35.0431,14200.0
2010-04-07 11:40:00,43.71,43.74,43.68,43.74,3700.0,35.0592,35.0832,35.0351,35.0832,3700.0
2010-04-07 11:50:00,43.75,43.78,43.74,43.75,7200.0,35.0912,35.1153,35.0832,35.0912,7200.0
2010-04-07 12:00:00,43.74,43.75,43.72,43.72,4100.0,35.0832,35.0912,35.0672,35.0672,4100.0
2010-04-07 12:10:00,43.71,43.71,43.63,43.63,6200.0,35.0592,35.0592,34.995,34.995,6200.0
2010-04-07 12:20:00,43.64,43.67,43.64,43.66,5200.0,35.003,35.0271,35.003,35.0191,5200.0
2010-04-07 12:30:00,43.66,43.73,43.66,43.73,7500.0,35.0191,35.0752,35.0191,35.0752,7500.0
2010-04-07 12:40:00,43.75,43.78,43.72,43.76,4900.0,35.0912,35.1153,35.0672,35.0993,4900.0
2010-04-07 12:50:00,43.76,43.81,43.75,43.81,3700.0,35.0993,35.1394,35.0912,35.1394,3700.0
2010-04-07 13:00:00,43.83,43.92,43.83,43.87,6000.0,35.1554,35.2276,35.1554,35.1875,6000.0
2010-04-07 13:10:00,43.88,43.92,43.85,43.9,4400.0,35.1955,35.2276,35.1715,35.2116,4400.0
2010-04-07 13:20:00,43.9,44.02,43.89,43.95,5400.0,35.2116,35.3078,35.2035,35.2517,5400.0
2010-04-07 13:30:00,43.96,44.02,43.92,43.92,5600.0,35.2597,35.3078,35.2276,35.2276,5600.0
2010-04-07 13:40:00,43.93,43.96,43.84,43.87,5300.0,35.2356,35.2597,35.1634,35.1875,5300.0
2010-04-07 13:50:00,43.87,44.0,43.85,43.98,9600.0,35.1875,35.2918,35.1715,35.2757,9600.0
2010-04-07 14:00:00,44.0,44.05,43.96,44.0,16500.0,35.2918,35.3319,35.2597,35.2918,16500.0
2010-04-07 14:10:00,44.0,44.0,43.93,43.96,5400.0,35.2918,35.2918,35.2356,35.2597,5400.0
2010-04-07 14:20:00,43.96,43.98,43.87,43.93,11500.0,35.2597,35.2757,35.1875,35.2356,11500.0
2010-04-07 14:30:00,43.94,43.96,43.83,43.96,24100.0,35.2436,35.2597,35.1554,35.2597,24100.0
2010-04-07 14:40:00,43.96,43.96,43.86,43.87,22900.0,35.2597,35.2597,35.1795,35.1875,22900.0
2010-04-07 14:50:00,43.9,43.9,43.74,43.78,17500.0,35.2116,35.2116,35.0832,35.1153,17500.0
2010-04-07 15:00:00,43.77,43.77,43.56,43.56,36200.0,35.1073,35.1073,34.9389,34.9389,36200.0
2010-04-07 15:10:00,43.59,43.6,43.5,43.59,19000.0,34.9629,34.9709,34.8907,34.9629,19000.0
2010-04-07 15:20:00,43.58,43.65,43.56,43.61,15200.0,34.9549,35.011,34.9389,34.979,15200.0
2010-04-07 15:30:00,43.61,43.69,43.56,43.69,10000.0,34.979,35.0431,34.9389,35.0431,10000.0
2010-04-07 15:40:00,43.68,43.73,43.62,43.65,46300.0,35.0351,35.0752,34.987,35.011,46300.0
2010-04-07 15:50:00,43.64,43.67,43.52,43.58,87800.0,35.003,35.0271,34.9068,34.9549,87800.0
2010-04-08 09:30:00,43.37,43.42,43.14,43.17,13900.0,34.7865,34.8266,34.602,34.626,13900.0
2010-04-08 09:40:00,43.14,43.14,43.0,43.03,11400.0,34.602,34.602,34.4897,34.5137,11400.0
2010-04-08 09:50:00,42.99,43.29,42.99,43.2,10800.0,34.4817,34.7223,34.4817,34.6501,10800.0
2010-04-08 10:00:00,43.18,43.19,43.0,43.01,8800.0,34.6341,34.6421,34.4897,34.4977,8800.0
2010-04-08 10:10:00,42.99,43.06,42.92,42.92,7900.0,34.4817,34.5378,34.4255,34.4255,7900.0
2010-04-08 10:20:00,42.92,43.21,42.9,43.17,18000.0,34.4255,34.6581,34.4095,34.626,18000.0
2010-04-08 10:30:00,43.17,43.24,43.11,43.15,17600.0,34.626,34.6822,34.5779,34.61,17600.0
2010-04-08 10:40:00,43.1,43.15,43.07,43.14,15300.0,34.5699,34.61,34.5458,34.602,15300.0
2010-04-08 10:50:00,43.12,43.21,43.1,43.1,15700.0,34.5859,34.6581,34.5699,34.5699,15700.0
2010-04-08 11:00:00,43.11,43.31,43.11,43.27,21300.0,34.5779,34.7383,34.5779,34.7062,21300.0
2010-04-08 11:10:00,43.3,43.3,43.2,43.26,5400.0,34.7303,34.7303,34.6501,34.6982,5400.0
2010-04-08 11:20:00,43.28,43.3,43.25,43.25,3300.0,34.7143,34.7303,34.6902,34.6902,3300.0
2010-04-08 11:30:00,43.24,43.3,43.23,43.29,1700.0,34.6822,34.7303,34.6742,34.7223,1700.0
2010-04-08 11:40:00,43.29,43.33,43.28,43.33,4400.0,34.7223,34.7544,34.7143,34.7544,4400.0
2010-04-08 11:50:00,43.33,43.42,43.33,43.38,3000.0,34.7544,34.8266,34.7544,34.7945,3000.0
2010-04-08 12:00:00,43.38,43.38,43.3,43.32,3000.0,34.7945,34.7945,34.7303,34.7464,3000.0
2010-04-08 12:10:00,43.31,43.34,43.31,43.34,1400.0,34.7383,34.7624,34.7383,34.7624,1400.0
2010-04-08 12:20:00,43.34,43.41,43.34,43.35,2000.0,34.7624,34.8185,34.7624,34.7704,2000.0
2010-04-08 12:30:00,43.32,43.35,43.31,43.35,3800.0,34.7464,34.7704,34.7383,34.7704,3800.0
2010-04-08 12:40:00,43.35,43.41,43.34,43.39,3000.0,34.7704,34.8185,34.7624,34.8025,3000.0
2010-04-08 12:50:00,43.38,43.44,43.37,43.44,3000.0,34.7945,34.8426,34.7865,34.8426,3000.0
2010-04-08 13:00:00,43.45,43.49,43.4,43.47,4000.0,34.8506,34.8827,34.8105,34.8667,4000.0
2010-04-08 13:10:00,43.45,43.48,43.45,43.46,3000.0,34.8506,34.8747,34.8506,34.8586,3000.0
2010-04-08 13:20:00,43.45,43.49,43.45,43.47,2300.0,34.8506,34.8827,34.8506,34.8667,2300.0
2010-04-08 13:30:00,43.46,43.5,43.45,43.49,2700.0,34.8586,34.8907,34.8506,34.8827,2700.0
2010-04-08 13:40:00,43.49,43.5,43.47,43.47,3000.0,34.8827,34.8907,34.8667,34.8667,3000.0
2010-04-08 13:50:00,43.47,43.49,43.41,43.46,4300.0,34.8667,34.8827,34.8185,34.8586,4300.0
2010-04-08 14:00:00,43.46,43.5,43.46,43.46,3100.0,34.8586,34.8907,34.8586,34.8586,3100.0
2010-04-08 14:10:00,43.47,43.56,43.47,43.56,3400.0,34.8667,34.9389,34.8667,34.9389,3400.0
2010-04-08 14:20:00,43.55,43.61,43.54,43.57,3100.0,34.9308,34.979,34.9228,34.9469,3100.0
2010-04-08 14:30:00,43.57,43.58,43.51,43.53,13800.0,34.9469,34.9549,34.8987,34.9148,13800.0
2010-04-08 14:40:00,43.53,43.65,43.52,43.65,6400.0,34.9148,35.011,34.9068,35.011,6400.0
2010-04-08 14:50:00,43.65,43.66,43.61,43.62,3800.0,35.011,35.0191,34.979,34.987,3800.0
2010-04-08 15:00:00,43.64,43.69,43.61,43.61,11200.0,35.003,35.0431,34.979,34.979,11200.0
2010-04-08 15:10:00,43.62,43.64,43.58,43.6,2500.0,34.987,35.003,34.9549,34.9709,2500.0
2010-04-08 15:20:00,43.62,43.65,43.57,43.57,6000.0,34.987,35.011,34.9469,34.9469,6000.0
2010-04-08 15:30:00,43.57,43.64,43.56,43.62,9700.0,34.9469,35.003,34.9389,34.987,9700.0
2010-04-08 15:40:00,43.62,43.7,43.59,43.69,11500.0,34.987,35.0511,34.9629,35.0431,11500.0
2010-04-08 15:50:00,43.69,43.69,43.62,43.65,24900.0,35.0431,35.0431,34.987,35.011,24900.0
2010-04-09 09:30:00,43.76,43.76,43.5,43.57,8300.0,35.0993,35.0993,34.8907,34.9469,8300.0
2010-04-09 09:40:00,43.61,43.71,43.48,43.5,8100.0,34.979,35.0592,34.8747,34.8907,8100.0
2010-04-09 09:50:00,43.46,43.79,43.44,43.79,7200.0,34.8586,35.1233,34.8426,35.1233,7200.0
2010-04-09 10:00:00,43.77,43.84,43.75,43.77,6500.0,35.1073,35.1634,35.0912,35.1073,6500.0
2010-04-09 10:10:00,43.75,43.81,43.67,43.8,6000.0,35.0912,35.1394,35.0271,35.1314,6000.0
2010-04-09 10:20:00,43.81,43.81,43.57,43.65,6900.0,35.1394,35.1394,34.9469,35.011,6900.0
2010-04-09 10:30:00,43.67,43.75,43.61,43.7,7800.0,35.0271,35.0912,34.979,35.0511,7800.0
2010-04-09 10:40:00,43.74,43.82,43.72,43.82,4800.0,35.0832,35.1474,35.0672,35.1474,4800.0
2010-04-09 10:50:00,43.82,43.95,43.81,43.9,9900.0,35.1474,35.2517,35.1394,35.2116,9900.0
2010-04-09 11:00:00,43.89,43.97,43.89,43.95,6900.0,35.2035,35.2677,35.2035,35.2517,6900.0
2010-04-09 11:10:00,43.95,44.01,43.94,43.99,5700.0,35.2517,35.2998,35.2436,35.2837,5700.0
2010-04-09 11:20:00,43.99,44.01,43.97,44.0,4700.0,35.2837,35.2998,35.2677,35.2918,4700.0
2010-04-09 11:30:00,44.0,44.01,43.96,44.0,8600.0,35.2918,35.2998,35.2597,35.2918,8600.0
2010-04-09 11:40:00,44.0,44.02,43.98,43.98,6300.0,35.2918,35.3078,35.2757,35.2757,6300.0
2010-04-09 11:50:00,43.99,44.02,43.96,44.0,4400.0,35.2837,35.3078,35.2597,35.2918,4400.0
2010-04-09 12:00:00,44.0,44.02,44.0,44.02,3400.0,35.2918,35.3078,35.2918,35.3078,3400.0
2010-04-09 12:10:00,44.02,44.02,43.99,44.02,3900.0,35.3078,35.3078,35.2837,35.3078,3900.0
2010-04-09 12:20:00,44.02,44.04,44.0,44.0,3600.0,35.3078,35.3239,35.2918,35.2918,3600.0
2010-04-09 12:30:00,43.99,44.01,43.98,43.99,3700.0,35.2837,35.2998,35.2757,35.2837,3700.0
2010-04-09 12:40:00,43.99,44.0,43.99,43.99,2400.0,35.2837,35.2918,35.2837,35.2837,2400.0
2010-04-09 12:50:00,43.98,43.99,43.97,43.98,1100.0,35.2757,35.2837,35.2677,35.2757,1100.0
2010-04-09 13:00:00,43.99,43.99,43.9,43.94,3300.0,35.2837,35.2837,35.2116,35.2436,3300.0
2010-04-09 13:10:00,43.95,44.0,43.95,44.0,1900.0,35.2517,35.2918,35.2517,35.2918,1900.0
2010-04-09 13:20:00,44.0,44.01,43.96,44.0,3200.0,35.2918,35.2998,35.2597,35.2918,3200.0
2010-04-09 13:30:00,43.99,44.0,43.97,44.0,2800.0,35.2837,35.2918,35.2677,35.2918,2800.0
2010-04-09 13:40:00,44.0,44.02,43.97,44.0,9000.0,35.2918,35.3078,35.2677,35.2918,9000.0
2010-04-09 13:50:00,44.0,44.01,43.97,43.97,20900.0,35.2918,35.2998,35.2677,35.2677,20900.0
2010-04-09 14:00:00,43.98,44.03,43.92,43.99,23700.0,35.2757,35.3158,35.2276,35.2837,23700.0
2010-04-09 14:10:00,44.03,44.05,44.01,44.03,2200.0,35.3158,35.3319,35.2998,35.3158,2200.0
2010-04-09 14:20:00,44.05,44.07,44.02,44.07,6100.0,35.3319,35.3479,35.3078,35.3479,6100.0
2010-04-09 14:30:00,44.05,44.11,44.05,44.08,4100.0,35.3319,35.38,35.3319,35.3559,4100.0
2010-04-09 14:40:00,44.08,44.11,44.06,44.1,3700.0,35.3559,35.38,35.3399,35.372,3700.0
2010-04-09 14:50:00,44.11,44.15,44.09,44.1,6100.0,35.38,35.4121,35.364,35.372,6100.0
2010-04-09 15:00:00,44.1,44.13,44.05,44.05,13000.0,35.372,35.396,35.3319,35.3319,13000.0
2010-04-09 15:10:00,44.05,44.05,44.0,44.03,4300.0,35.3319,35.3319,35.2918,35.3158,4300.0
2010-04-09 15:20:00,44.02,44.09,44.0,44.09,6900.0,35.3078,35.364,35.2918,35.364,6900.0
2010-04-09 15:30:00,44.08,44.14,44.07,44.13,9900.0,35.3559,35.4041,35.3479,35.396,9900.0
2010-04-09 15:40:00,44.12,44.24,44.11,44.23,28900.0,35.388,35.4843,35.38,35.4762,28900.0
2010-04-09 15:50:00,44.24,44.31,44.21,44.3,37800.0,35.4843,35.5404,35.4602,35.5324,37800.0
2010-04-12 09:30:00,44.37,44.5,44.04,44.09,9100.0,35.5885,35.6928,35.3239,35.364,9100.0
2010-04-12 09:40:00,44.12,44.19,44.08,44.08,5800.0,35.388,35.4442,35.3559,35.3559,5800.0
2010-04-12 09:50:00,44.06,44.14,43.91,43.95,66300.0,35.3399,35.4041,35.2196,35.2517,66300.0
2010-04-12 10:00:00,43.92,44.06,43.89,44.04,13200.0,35.2276,35.3399,35.2035,35.3239,13200.0
2010-04-12 10:10:00,44.05,44.08,43.91,43.92,9400.0,35.3319,35.3559,35.2196,35.2276,9400.0
2010-04-12 10:20:00,43.91,43.93,43.84,43.89,6900.0,35.2196,35.2356,35.1634,35.2035,6900.0
2010-04-12 10:30:00,43.89,43.89,43.75,43.75,9400.0,35.2035,35.2035,35.0912,35.0912,9400.0
2010-04-12 10:40:00,43.75,43.85,43.75,43.84,21200.0,35.0912,35.1715,35.0912,35.1634,21200.0
2010-04-12 10:50:00,43.85,43.95,43.83,43.85,31600.0,35.1715,35.2517,35.1554,35.1715,31600.0
2010-04-12 11:00:00,43.86,43.88,43.78,43.85,10000.0,35.1795,35.1955,35.1153,35.1715,10000.0
2010-04-12 11:10:00,43.85,43.85,43.81,43.82,10300.0,35.1715,35.1715,35.1394,35.1474,10300.0
2010-04-12 11:20:00,43.83,43.85,43.76,43.77,3900.0,35.1554,35.1715,35.0993,35.1073,3900.0
2010-04-12 11:30:00,43.75,43.82,43.69,43.79,5300.0,35.0912,35.1474,35.0431,35.1233,5300.0
2010-04-12 11:40:00,43.79,43.8,43.71,43.74,2000.0,35.1233,35.1314,35.0592,35.0832,2000.0
2010-04-12 11:50:00,43.72,43.83,43.7,43.83,7900.0,35.0672,35.1554,35.0511,35.1554,7900.0
2010-04-12 12:00:00,43.83,43.83,43.72,43.74,2800.0,35.1554,35.1554,35.0672,35.0832,2800.0
2010-04-12 12:10:00,43.73,43.74,43.71,43.74,2100.0,35.0752,35.0832,35.0592,35.0832,2100.0
2010-04-12 12:20:00,43.72,43.75,43.71,43.71,2000.0,35.0672,35.0912,35.0592,35.0592,2000.0
2010-04-12 12:30:00,43.71,43.71,43.68,43.7,2900.0,35.0592,35.0592,35.0351,35.0511,2900.0
2010-04-12 12:40:00,43.68,43.71,43.66,43.68,3300.0,35.0351,35.0592,35.0191,35.0351,3300.0
2010-04-12 12:50:00,43.69,43.7,43.67,43.7,4400.0,35.0431,35.0511,35.0271,35.0511,4400.0
2010-04-12 13:00:00,43.72,43.76,43.68,43.71,8400.0,35.0672,35.0993,35.0351,35.0592,8400.0
2010-04-12 13:10:00,43.71,43.74,43.7,43.72,7600.0,35.0592,35.0832,35.0511,35.0672,7600.0
2010-04-12 13:20:00,43.71,43.72,43.69,43.71,6000.0,35.0592,35.0672,35.0431,35.0592,6000.0
2010-04-12 13:30:00,43.71,43.73,43.69,43.71,6600.0,35.0592,35.0752,35.0431,35.0592,6600.0
2010-04-12 13:40:00,43.7,43.71,43.69,43.7,3900.0,35.0511,35.0592,35.0431,35.0511,3900.0
2010-04-12 13:50:00,43.7,43.72,43.67,43.68,15800.0,35.0511,35.0672,35.0271,35.0351,15800.0
2010-04-12 14:00:00,43.69,43.69,43.56,43.56,11200.0,35.0431,35.0431,34.9389,34.9389,11200.0
2010-04-12 14:10:00,43.57,43.62,43.57,43.57,40000.0,34.9469,34.987,34.9469,34.9469,40000.0
2010-04-12 14:20:00,43.56,43.56,43.53,43.55,6000.0,34.9389,34.9389,34.9148,34.9308,6000.0
2010-04-12 14:30:00,43.54,43.57,43.54,43.55,4300.0,34.9228,34.9469,34.9228,34.9308,4300.0
2010-04-12 14:40:00,43.55,43.55,43.52,43.52,9900.0,34.9308,34.9308,34.9068,34.9068,9900.0
2010-04-12 14:50:00,43.53,43.55,43.52,43.53,6400.0,34.9148,34.9308,34.9068,34.9148,6400.0
2010-04-12 15:00:00,43.52,43.53,43.46,43.47,12000.0,34.9068,34.9148,34.8586,34.8667,12000.0
2010-04-12 15:10:00,43.47,43.47,43.42,43.45,6500.0,34.8667,34.8667,34.8266,34.8506,6500.0
2010-04-12 15:20:00,43.44,43.44,43.31,43.32,14000.0,34.8426,34.8426,34.7383,34.7464,14000.0
2010-04-12 15:30:00,43.34,43.38,43.32,43.35,11300.0,34.7624,34.7945,34.7464,34.7704,11300.0
2010-04-12 15:40:00,43.36,43.39,43.32,43.38,14600.0,34.7784,34.8025,34.7464,34.7945,14600.0
2010-04-12 15:50:00,43.39,43.51,43.39,43.49,24800.0,34.8025,34.8987,34.8025,34.8827,24800.0
2010-04-13 09:30:00,43.37,43.37,42.94,43.08,27700.0,34.7865,34.7865,34.4416,34.5539,27700.0
2010-04-13 09:40:00,43.06,43.33,43.04,43.32,13700.0,34.5378,34.7544,34.5218,34.7464,13700.0
2010-04-13 09:50:00,43.34,43.38,43.21,43.27,15600.0,34.7624,34.7945,34.6581,34.7062,15600.0
2010-04-13 10:00:00,43.24,43.25,43.19,43.21,5500.0,34.6822,34.6902,34.6421,34.6581,5500.0
2010-04-13 10:10:00,43.24,43.26,43.05,43.05,24100.0,34.6822,34.6982,34.5298,34.5298,24100.0
2010-04-13 10:20:00,43.04,43.05,42.93,43.03,7500.0,34.5218,34.5298,34.4335,34.5137,7500.0
2010-04-13 10:30:00,43.03,43.1,42.96,43.1,12300.0,34.5137,34.5699,34.4576,34.5699,12300.0
2010-04-13 10:40:00,43.1,43.14,43.06,43.1,17400.0,34.5699,34.602,34.5378,34.5699,17400.0
2010-04-13 10:50:00,43.11,43.13,43.02,43.07,17400.0,34.5779,34.594,34.5057,34.5458,17400.0
2010-04-13 11:00:00,43.04,43.13,43.03,43.1,9000.0,34.5218,34.594,34.5137,34.5699,9000.0
2010-04-13 11:10:00,43.09,43.18,43.08,43.13,16800.0,34.5619,34.6341,34.5539,34.594,16800.0
2010-04-13 11:20:00,43.15,43.16,43.09,43.09,11700.0,34.61,34.618,34.5619,34.5619,11700.0
2010-04-13 11:30:00,43.1,43.11,43.08,43.08,5600.0,34.5699,34.5779,34.5539,34.5539,5600.0
2010-04-13 11:40:00,43.1,43.12,43.01,43.02,14800.0,34.5699,34.5859,34.4977,34.5057,14800.0
2010-04-13 11:50:00,43.04,43.04,43.0,43.03,5100.0,34.5218,34.5218,34.4897,34.5137,5100.0
2010-04-13 12:00:00,43.02,43.06,42.98,42.99,8500.0,34.5057,34.5378,34.4736,34.4817,8500.0
2010-04-13 12:10:00,43.0,43.07,43.0,43.06,14100.0,34.4897,34.5458,34.4897,34.5378,14100.0
2010-04-13 12:20:00,43.06,43.06,43.03,43.05,6400.0,34.5378,34.5378,34.5137,34.5298,6400.0
2010-04-13 12:30:00,43.06,43.11,43.06,43.1,3600.0,34.5378,34.5779,34.5378,34.5699,3600.0
2010-04-13 12:40:00,43.1,43.11,43.09,43.1,1700.0,34.5699,34.5779,34.5619,34.5699,1700.0
2010-04-13 12:50:00,43.1,43.11,43.09,43.09,11400.0,34.5699,34.5779,34.5619,34.5619,11400.0
2010-04-13 13:00:00,43.09,43.1,43.08,43.09,3800.0,34.5619,34.5699,34.5539,34.5619,3800.0
2010-04-13 13:10:00,43.1,43.11,43.05,43.09,4200.0,34.5699,34.5779,34.5298,34.5619,4200.0
2010-04-13 13:20:00,43.1,43.11,43.08,43.1,3400.0,34.5699,34.5779,34.5539,34.5699,3400.0
2010-04-13 13:30:00,43.1,43.13,43.09,43.1,7400.0,34.5699,34.594,34.5619,34.5699,7400.0
2010-04-13 13:40:00,43.09,43.13,42.96,43.01,38800.0,34.5619,34.594,34.4576,34.4977,38800.0
2010-04-13 13:50:00,43.0,43.11,43.0,43.09,18100.0,34.4897,34.5779,34.4897,34.5619,18100.0
2010-04-13 14:00:00,43.08,43.13,43.07,43.1,123400.0,34.5539,34.594,34.5458,34.5699,123400.0
2010-04-13 14:10:00,43.1,43.12,43.09,43.12,8000.0,34.5699,34.5859,34.5619,34.5859,8000.0
2010-04-13 14:20:00,43.11,43.12,43.1,43.1,13500.0,34.5779,34.5859,34.5699,34.5699,13500.0
2010-04-13 14:30:00,43.11,43.16,43.08,43.12,12200.0,34.5779,34.618,34.5539,34.5859,12200.0
2010-04-13 14:40:00,43.13,43.15,43.11,43.15,6800.0,34.594,34.61,34.5779,34.61,6800.0
2010-04-13 14:50:00,43.15,43.19,43.12,43.14,16900.0,34.61,34.6421,34.5859,34.602,16900.0
2010-04-13 15:00:00,43.13,43.17,43.09,43.15,11900.0,34.594,34.626,34.5619,34.61,11900.0
2010-04-13 15:10:00,43.17,43.2,43.09,43.2,12800.0,34.626,34.6501,34.5619,34.6501,12800.0
2010-04-13 15:20:00,43.21,43.22,43.14,43.15,11000.0,34.6581,34.6661,34.602,34.61,11000.0
2010-04-13 15:30:00,43.17,43.23,43.16,43.19,13700.0,34.626,34.6742,34.618,34.6421,13700.0
2010-04-13 15:40:00,43.19,43.21,43.13,43.16,19700.0,34.6421,34.6581,34.594,34.618,19700.0
2010-04-13 15:50:00,43.15,43.2,43.13,43.16,19100.0,34.61,34.6501,34.594,34.618,19100.0
2010-04-14 09:30:00,43.44,43.76,43.34,43.76,48400.0,34.8426,35.0993,34.7624,35.0993,48400.0
2010-04-14 09:40:00,43.76,44.08,43.68,44.08,33500.0,35.0993,35.3559,35.0351,35.3559,33500.0
2010-04-14 09:50:00,44.06,44.14,44.05,44.14,16800.0,35.3399,35.4041,35.3319,35.4041,16800.0
2010-04-14 10:00:00,44.15,44.26,44.09,44.26,40000.0,35.4121,35.5003,35.364,35.5003,40000.0
2010-04-14 10:10:00,44.25,44.33,44.01,44.19,23500.0,35.4923,35.5565,35.2998,35.4442,23500.0
2010-04-14 10:20:00,44.19,44.23,44.18,44.22,10600.0,35.4442,35.4762,35.4361,35.4682,10600.0
2010-04-14 10:30:00,44.23,44.49,44.22,44.45,34600.0,35.4762,35.6848,35.4682,35.6527,34600.0
2010-04-14 10:40:00,44.44,44.5,44.35,44.38,20300.0,35.6447,35.6928,35.5725,35.5966,20300.0
2010-04-14 10:50:00,44.41,44.46,44.39,44.44,15400.0,35.6206,35.6607,35.6046,35.6447,15400.0
2010-04-14 11:00:00,44.44,44.49,44.44,44.44,10600.0,35.6447,35.6848,35.6447,35.6447,10600.0
2010-04-14 11:10:00,44.45,44.51,44.42,44.5,13700.0,35.6527,35.7008,35.6286,35.6928,13700.0
2010-04-14 11:20:00,44.49,44.59,44.49,44.55,16200.0,35.6848,35.765,35.6848,35.7329,16200.0
2010-04-14 11:30:00,44.56,44.56,44.43,44.43,6400.0,35.7409,35.7409,35.6367,35.6367,6400.0
2010-04-14 11:40:00,44.43,44.53,44.4,44.45,15500.0,35.6367,35.7169,35.6126,35.6527,15500.0
2010-04-14 11:50:00,44.45,44.46,44.34,44.35,9100.0,35.6527,35.6607,35.5645,35.5725,9100.0
2010-04-14 12:00:00,44.35,44.36,44.19,44.19,9700.0,35.5725,35.5805,35.4442,35.4442,9700.0
2010-04-14 12:10:00,44.19,44.22,44.15,44.15,12000.0,35.4442,35.4682,35.4121,35.4121,12000.0
2010-04-14 12:20:00,44.17,44.24,44.16,44.18,4800.0,35.4281,35.4843,35.4201,35.4361,4800.0
2010-04-14 12:30:00,44.19,44.24,44.19,44.23,4200.0,35.4442,35.4843,35.4442,35.4762,4200.0
2010-04-14 12:40:00,44.24,44.26,44.24,44.26,1200.0,35.4843,35.5003,35.4843,35.5003,1200.0
2010-04-14 12:50:00,44.25,44.28,44.25,44.26,5500.0,35.4923,35.5164,35.4923,35.5003,5500.0
2010-04-14 13:00:00,44.26,44.31,44.25,44.28,4900.0,35.5003,35.5404,35.4923,35.5164,4900.0
2010-04-14 13:10:00,44.28,44.31,44.27,44.28,2700.0,35.5164,35.5404,35.5083,35.5164,2700.0
2010-04-14 13:20:00,44.28,44.34,44.27,44.34,2800.0,35.5164,35.5645,35.5083,35.5645,2800.0
2010-04-14 13:30:00,44.34,44.41,44.34,44.37,6100.0,35.5645,35.6206,35.5645,35.5885,6100.0
2010-04-14 13:40:00,44.35,44.35,44.23,44.28,13000.0,35.5725,35.5725,35.4762,35.5164,13000.0
2010-04-14 13:50:00,44.29,44.31,44.26,44.28,6900.0,35.5244,35.5404,35.5003,35.5164,6900.0
2010-04-14 14:00:00,44.28,44.37,44.28,44.37,8000.0,35.5164,35.5885,35.5164,35.5885,8000.0
2010-04-14 14:10:00,44.37,44.39,44.37,44.37,4400.0,35.5885,35.6046,35.5885,35.5885,4400.0
2010-04-14 14:20:00,44.37,44.41,44.37,44.38,8500.0,35.5885,35.6206,35.5885,35.5966,8500.0
2010-04-14 14:30:00,44.38,44.4,44.38,44.39,7400.0,35.5966,35.6126,35.5966,35.6046,7400.0
2010-04-14 14:40:00,44.39,44.4,44.38,44.39,4400.0,35.6046,35.6126,35.5966,35.6046,4400.0
2010-04-14 14:50:00,44.38,44.38,44.34,44.37,7000.0,35.5966,35.5966,35.5645,35.5885,7000.0
2010-04-14 15:00:00,44.37,44.41,44.37,44.4,12900.0,35.5885,35.6206,35.5885,35.6126,12900.0
2010-04-14 15:10:00,44.4,44.4,44.38,44.39,8200.0,35.6126,35.6126,35.5966,35.6046,8200.0
2010-04-14 15:20:00,44.39,44.4,44.38,44.4,6200.0,35.6046,35.6126,35.5966,35.6126,6200.0
2010-04-14 15:30:00,44.4,44.49,44.39,44.45,61900.0,35.6126,35.6848,35.6046,35.6527,61900.0
2010-04-14 15:40:00,44.45,44.53,44.45,44.52,26800.0,35.6527,35.7169,35.6527,35.7089,26800.0
2010-04-14 15:50:00,44.53,44.61,44.52,44.53,107800.0,35.7169,35.781,35.7089,35.7169,107800.0
2010-04-15 09:30:00,44.39,44.43,44.18,44.3,6800.0,35.6046,35.6367,35.4361,35.5324,6800.0
2010-04-15 09:40:00,44.3,44.4,44.3,44.38,3800.0,35.5324,35.6126,35.5324,35.5966,3800.0
2010-04-15 09:50:00,44.39,44.48,44.39,44.46,4900.0,35.6046,35.6768,35.6046,35.6607,4900.0
2010-04-15 10:00:00,44.46,44.59,44.44,44.59,10100.0,35.6607,35.765,35.6447,35.765,10100.0
2010-04-15 10:10:00,44.58,44.63,44.53,44.53,65400.0,35.757,35.7971,35.7169,35.7169,65400.0
2010-04-15 10:20:00,44.53,44.6,44.53,44.56,11900.0,35.7169,35.773,35.7169,35.7409,11900.0
2010-04-15 10:30:00,44.55,44.65,44.54,44.64,5100.0,35.7329,35.8131,35.7249,35.8051,5100.0
2010-04-15 10:40:00,44.63,44.68,44.63,44.66,3100.0,35.7971,35.8372,35.7971,35.8211,3100.0
2010-04-15 10:50:00,44.68,44.68,44.64,44.66,3500.0,35.8372,35.8372,35.8051,35.8211,3500.0
2010-04-15 11:00:00,44.66,44.72,44.65,44.65,4200.0,35.8211,35.8693,35.8131,35.8131,4200.0
2010-04-15 11:10:00,44.66,44.66,44.59,44.59,58300.0,35.8211,35.8211,35.765,35.765,58300.0
2010-04-15 11:20:00,44.57,44.62,44.54,44.54,12700.0,35.749,35.7891,35.7249,35.7249,12700.0
2010-04-15 11:30:00,44.54,44.57,44.49,44.57,3400.0,35.7249,35.749,35.6848,35.749,3400.0
2010-04-15 11:40:00,44.55,44.55,44.5,44.52,2700.0,35.7329,35.7329,35.6928,35.7089,2700.0
2010-04-15 11:50:00,44.54,44.57,44.52,44.54,2200.0,35.7249,35.749,35.7089,35.7249,2200.0
2010-04-15 12:00:00,44.55,44.59,44.55,44.58,11800.0,35.7329,35.765,35.7329,35.757,11800.0
2010-04-15 12:10:00,44.58,44.61,44.56,44.6,8700.0,35.757,35.781,35.7409,35.773,8700.0
2010-04-15 12:20:00,44.6,44.63,44.59,44.61,5100.0,35.773,35.7971,35.765,35.781,5100.0
2010-04-15 12:30:00,44.61,44.63,44.6,44.63,6600.0,35.781,35.7971,35.773,35.7971,6600.0
2010-04-15 12:40:00,44.62,44.66,44.6,44.66,6500.0,35.7891,35.8211,35.773,35.8211,6500.0
2010-04-15 12:50:00,44.64,44.64,44.59,44.6,1300.0,35.8051,35.8051,35.765,35.773,1300.0
2010-04-15 13:00:00,44.61,44.65,44.59,44.63,4100.0,35.781,35.8131,35.765,35.7971,4100.0
2010-04-15 13:10:00,44.68,44.71,44.68,44.69,11200.0,35.8372,35.8612,35.8372,35.8452,11200.0
2010-04-15 13:20:00,44.7,44.72,44.69,44.7,7400.0,35.8532,35.8693,35.8452,35.8532,7400.0
2010-04-15 13:30:00,44.7,44.7,44.65,44.67,4500.0,35.8532,35.8532,35.8131,35.8292,4500.0
2010-04-15 13:40:00,44.69,44.7,44.65,44.65,1900.0,35.8452,35.8532,35.8131,35.8131,1900.0
2010-04-15 13:50:00,44.65,44.72,44.65,44.69,4200.0,35.8131,35.8693,35.8131,35.8452,4200.0
2010-04-15 14:00:00,44.68,44.74,44.67,44.74,1900.0,35.8372,35.8853,35.8292,35.8853,1900.0
2010-04-15 14:10:00,44.71,44.75,44.7,44.7,7100.0,35.8612,35.8933,35.8532,35.8532,7100.0
2010-04-15 14:20:00,44.71,44.73,44.68,44.73,6700.0,35.8612,35.8773,35.8372,35.8773,6700.0
2010-04-15 14:30:00,44.74,44.75,44.7,44.7,29900.0,35.8853,35.8933,35.8532,35.8532,29900.0
2010-04-15 14:40:00,44.7,44.71,44.57,44.57,31500.0,35.8532,35.8612,35.749,35.749,31500.0
2010-04-15 14:50:00,44.56,44.6,44.54,44.54,10600.0,35.7409,35.773,35.7249,35.7249,10600.0
2010-04-15 15:00:00,44.55,44.57,44.5,44.54,18900.0,35.7329,35.749,35.6928,35.7249,18900.0
2010-04-15 15:10:00,44.54,44.54,44.49,44.51,19200.0,35.7249,35.7249,35.6848,35.7008,19200.0
2010-04-15 15:20:00,44.51,44.55,44.49,44.55,9800.0,35.7008,35.7329,35.6848,35.7329,9800.0
2010-04-15 15:30:00,44.55,44.56,44.5,44.51,7700.0,35.7329,35.7409,35.6928,35.7008,7700.0
2010-04-15 15:40:00,44.51,44.51,44.41,44.51,12100.0,35.7008,35.7008,35.6206,35.7008,12100.0
2010-04-15 15:50:00,44.51,44.56,44.48,44.52,32100.0,35.7008,35.7409,35.6768,35.7089,32100.0
2010-04-16 09:30:00,44.39,44.86,44.36,44.73,29800.0,35.6046,35.9816,35.5805,35.8773,29800.0
2010-04-16 09:40:00,44.73,44.8,44.55,44.58,37100.0,35.8773,35.9334,35.7329,35.757,37100.0
2010-04-16 09:50:00,44.57,44.68,44.56,44.68,11600.0,35.749,35.8372,35.7409,35.8372,11600.0
2010-04-16 10:00:00,44.65,44.8,44.64,44.76,16300.0,35.8131,35.9334,35.8051,35.9014,16300.0
2010-04-16 10:10:00,44.77,44.78,44.7,44.71,13600.0,35.9094,35.9174,35.8532,35.8612,13600.0
2010-04-16 10:20:00,44.71,44.75,44.69,44.73,15100.0,35.8612,35.8933,35.8452,35.8773,15100.0
2010-04-16 10:30:00,44.73,44.76,44.59,44.65,16500.0,35.8773,35.9014,35.765,35.8131,16500.0
2010-04-16 10:40:00,44.61,44.75,44.57,44.57,15100.0,35.781,35.8933,35.749,35.749,15100.0
2010-04-16 10:50:00,44.56,44.57,44.38,44.54,13300.0,35.7409,35.749,35.5966,35.7249,13300.0
2010-04-16 11:00:00,44.54,44.64,44.5,44.51,9500.0,35.7249,35.8051,35.6928,35.7008,9500.0
2010-04-16 11:10:00,44.46,44.58,44.16,44.16,73500.0,35.6607,35.757,35.4201,35.4201,73500.0
2010-04-16 11:20:00,44.16,44.32,44.16,44.21,16500.0,35.4201,35.5484,35.4201,35.4602,16500.0
2010-04-16 11:30:00,44.21,44.22,44.11,44.15,14900.0,35.4602,35.4682,35.38,35.4121,14900.0
2010-04-16 11:40:00,44.14,44.17,44.02,44.09,26800.0,35.4041,35.4281,35.3078,35.364,26800.0
2010-04-16 11:50:00,44.1,44.11,43.98,44.08,11400.0,35.372,35.38,35.2757,35.3559,11400.0
2010-04-16 12:00:00,44.1,44.11,43.98,44.11,9100.0,35.372,35.38,35.2757,35.38,9100.0
2010-04-16 12:10:00,44.08,44.11,44.03,44.07,11000.0,35.3559,35.38,35.3158,35.3479,11000.0
2010-04-16 12:20:00,44.07,44.09,43.95,43.95,12600.0,35.3479,35.364,35.2517,35.2517,12600.0
2010-04-16 12:30:00,43.95,43.95,43.82,43.83,15700.0,35.2517,35.2517,35.1474,35.1554,15700.0
2010-04-16 12:40:00,43.83,43.98,43.82,43.94,12400.0,35.1554,35.2757,35.1474,35.2436,12400.0
2010-04-16 12:50:00,43.94,44.01,43.93,44.0,6600.0,35.2436,35.2998,35.2356,35.2918,6600.0
2010-04-16 13:00:00,44.0,44.02,43.95,44.0,13600.0,35.2918,35.3078,35.2517,35.2918,13600.0
2010-04-16 13:10:00,44.0,44.02,43.91,43.92,5200.0,35.2918,35.3078,35.2196,35.2276,5200.0
2010-04-16 13:20:00,43.93,43.95,43.91,43.91,5400.0,35.2356,35.2517,35.2196,35.2196,5400.0
2010-04-16 13:30:00,43.89,43.94,43.87,43.89,8300.0,35.2035,35.2436,35.1875,35.2035,8300.0
2010-04-16 13:40:00,43.87,43.91,43.84,43.86,11900.0,35.1875,35.2196,35.1634,35.1795,11900.0
2010-04-16 13:50:00,43.86,43.91,43.82,43.88,16700.0,35.1795,35.2196,35.1474,35.1955,16700.0
2010-04-16 14:00:00,43.86,43.98,43.83,43.96,23800.0,35.1795,35.2757,35.1554,35.2597,23800.0
2010-04-16 14:10:00,43.96,44.06,43.92,44.03,16700.0,35.2597,35.3399,35.2276,35.3158,16700.0
2010-04-16 14:20:00,44.02,44.04,43.98,44.0,7900.0,35.3078,35.3239,35.2757,35.2918,7900.0
2010-04-16 14:30:00,44.02,44.03,43.97,43.98,10900.0,35.3078,35.3158,35.2677,35.2757,10900.0
2010-04-16 14:40:00,44.0,44.02,43.95,43.98,15800.0,35.2918,35.3078,35.2517,35.2757,15800.0
2010-04-16 14:50:00,43.99,44.0,43.95,43.96,8700.0,35.2837,35.2918,35.2517,35.2597,8700.0
2010-04-16 15:00:00,43.95,43.99,43.91,43.98,15700.0,35.2517,35.2837,35.2196,35.2757,15700.0
2010-04-16 15:10:00,44.0,44.0,43.93,43.93,6700.0,35.2918,35.2918,35.2356,35.2356,6700.0
2010-04-16 15:20:00,43.93,43.95,43.9,43.92,10800.0,35.2356,35.2517,35.2116,35.2276,10800.0
2010-04-16 15:30:00,43.92,43.97,43.9,43.97,18000.0,35.2276,35.2677,35.2116,35.2677,18000.0
2010-04-16 15:40:00,43.96,44.04,43.93,43.98,24200.0,35.2597,35.3239,35.2356,35.2757,24200.0
2010-04-16 15:50:00,43.98,43.99,43.86,43.87,29000.0,35.2757,35.2837,35.1795,35.1875,29000.0
2010-04-19 09:30:00,43.63,43.63,43.4,43.4,13300.0,34.995,34.995,34.8105,34.8105,13300.0
2010-04-19 09:40:00,43.37,43.44,43.34,43.44,3800.0,34.7865,34.8426,34.7624,34.8426,3800.0
2010-04-19 09:50:00,43.45,43.74,43.44,43.58,10400.0,34.8506,35.0832,34.8426,34.9549,10400.0
2010-04-19 10:00:00,43.58,43.72,43.58,43.72,9600.0,34.9549,35.0672,34.9549,35.0672,9600.0
2010-04-19 10:10:00,43.71,43.86,43.68,43.78,9200.0,35.0592,35.1795,35.0351,35.1153,9200.0
2010-04-19 10:20:00,43.79,43.79,43.67,43.69,7400.0,35.1233,35.1233,35.0271,35.0431,7400.0
2010-04-19 10:30:00,43.69,43.69,43.59,43.62,13700.0,35.0431,35.0431,34.9629,34.987,13700.0
2010-04-19 10:40:00,43.63,43.69,43.6,43.66,11800.0,34.995,35.0431,34.9709,35.0191,11800.0
2010-04-19 10:50:00,43.66,43.66,43.56,43.63,9600.0,35.0191,35.0191,34.9389,34.995,9600.0
2010-04-19 11:00:00,43.62,43.62,43.49,43.49,10100.0,34.987,34.987,34.8827,34.8827,10100.0
2010-04-19 11:10:00,43.49,43.54,43.43,43.53,9100.0,34.8827,34.9228,34.8346,34.9148,9100.0
2010-04-19 11:20:00,43.54,43.55,43.43,43.48,11700.0,34.9228,34.9308,34.8346,34.8747,11700.0
2010-04-19 11:30:00,43.49,43.53,43.36,43.37,8800.0,34.8827,34.9148,34.7784,34.7865,8800.0
2010-04-19 11:40:00,43.38,43.45,43.26,43.27,12900.0,34.7945,34.8506,34.6982,34.7062,12900.0
2010-04-19 11:50:00,43.29,43.3,43.01,43.03,21700.0,34.7223,34.7303,34.4977,34.5137,21700.0
2010-04-19 12:00:00,43.05,43.06,42.92,42.92,17900.0,34.5298,34.5378,34.4255,34.4255,17900.0
2010-04-19 12:10:00,42.92,42.97,42.88,42.95,7300.0,34.4255,34.4656,34.3934,34.4496,7300.0
2010-04-19 12:20:00,42.95,43.07,42.92,43.03,7100.0,34.4496,34.5458,34.4255,34.5137,7100.0
2010-04-19 12:30:00,43.03,43.08,42.99,43.03,24700.0,34.5137,34.5539,34.4817,34.5137,24700.0
2010-04-19 12:40:00,43.0,43.15,42.99,43.1,6500.0,34.4897,34.61,34.4817,34.5699,6500.0
2010-04-19 12:50:00,43.1,43.12,43.08,43.09,8100.0,34.5699,34.5859,34.5539,34.5619,8100.0
2010-04-19 13:00:00,43.1,43.11,43.03,43.06,9100.0,34.5699,34.5779,34.5137,34.5378,9100.0
2010-04-19 13:10:00,43.07,43.22,43.07,43.17,12000.0,34.5458,34.6661,34.5458,34.626,12000.0
2010-04-19 13:20:00,43.18,43.33,43.17,43.33,7100.0,34.6341,34.7544,34.626,34.7544,7100.0
2010-04-19 13:30:00,43.33,43.35,43.29,43.29,10200.0,34.7544,34.7704,34.7223,34.7223,10200.0
2010-04-19 13:40:00,43.28,43.41,43.28,43.37,19200.0,34.7143,34.8185,34.7143,34.7865,19200.0
2010-04-19 13:50:00,43.37,43.37,43.27,43.27,15600.0,34.7865,34.7865,34.7062,34.7062,15600.0
2010-04-19 14:00:00,43.26,43.34,43.22,43.34,16300.0,34.6982,34.7624,34.6661,34.7624,16300.0
2010-04-19 14:10:00,43.33,43.53,43.33,43.52,7100.0,34.7544,34.9148,34.7544,34.9068,7100.0
2010-04-19 14:20:00,43.52,43.62,43.49,43.58,7600.0,34.9068,34.987,34.8827,34.9549,7600.0
2010-04-19 14:30:00,43.58,43.67,43.57,43.61,6400.0,34.9549,35.0271,34.9469,34.979,6400.0
2010-04-19 14:40:00,43.62,43.64,43.57,43.59,4100.0,34.987,35.003,34.9469,34.9629,4100.0
2010-04-19 14:50:00,43.58,43.7,43.56,43.67,5100.0,34.9549,35.0511,34.9389,35.0271,5100.0
2010-04-19 15:00:00,43.69,43.81,43.67,43.78,21300.0,35.0431,35.1394,35.0271,35.1153,21300.0
2010-04-19 15:10:00,43.78,43.82,43.76,43.76,7700.0,35.1153,35.1474,35.0993,35.0993,7700.0
2010-04-19 15:20:00,43.76,43.83,43.75,43.81,6200.0,35.0993,35.1554,35.0912,35.1394,6200.0
2010-04-19 15:30:00,43.8,43.84,43.74,43.78,10100.0,35.1314,35.1634,35.0832,35.1153,10100.0
2010-04-19 15:40:00,43.77,43.77,43.66,43.73,15700.0,35.1073,35.1073,35.0191,35.0752,15700.0
2010-04-19 15:50:00,43.71,43.8,43.69,43.74,21700.0,35.0592,35.1314,35.0431,35.0832,21700.0
2010-04-20 09:30:00,44.14,44.22,43.98,44.09,9800.0,35.4041,35.4682,35.2757,35.364,9800.0
2010-04-20 09:40:00,44.06,44.16,43.95,44.09,4800.0,35.3399,35.4201,35.2517,35.364,4800.0
2010-04-20 09:50:00,44.06,44.08,43.89,43.96,11600.0,35.3399,35.3559,35.2035,35.2597,11600.0
2010-04-20 10:00:00,44.0,44.01,43.82,43.87,6600.0,35.2918,35.2998,35.1474,35.1875,6600.0
2010-04-20 10:10:00,43.9,44.01,43.89,43.98,12300.0,35.2116,35.2998,35.2035,35.2757,12300.0
2010-04-20 10:20:00,43.96,43.96,43.75,43.77,13800.0,35.2597,35.2597,35.0912,35.1073,13800.0
2010-04-20 10:30:00,43.78,43.91,43.78,43.89,13400.0,35.1153,35.2196,35.1153,35.2035,13400.0
2010-04-20 10:40:00,43.91,44.06,43.9,44.06,8300.0,35.2196,35.3399,35.2116,35.3399,8300.0
2010-04-20 10:50:00,44.04,44.11,44.01,44.09,6000.0,35.3239,35.38,35.2998,35.364,6000.0
2010-04-20 11:00:00,44.11,44.26,44.11,44.2,9900.0,35.38,35.5003,35.38,35.4522,9900.0
2010-04-20 11:10:00,44.19,44.28,44.17,44.24,11200.0,35.4442,35.5164,35.4281,35.4843,11200.0
2010-04-20 11:20:00,44.23,44.26,44.18,44.24,13900.0,35.4762,35.5003,35.4361,35.4843,13900.0
2010-04-20 11:30:00,44.23,44.26,44.17,44.2,5800.0,35.4762,35.5003,35.4281,35.4522,5800.0
2010-04-20 11:40:00,44.2,44.2,44.16,44.18,3300.0,35.4522,35.4522,35.4201,35.4361,3300.0
2010-04-20 11:50:00,44.19,44.26,44.19,44.24,3700.0,35.4442,35.5003,35.4442,35.4843,3700.0
2010-04-20 12:00:00,44.26,44.26,44.2,44.26,9600.0,35.5003,35.5003,35.4522,35.5003,9600.0
2010-04-20 12:10:00,44.26,44.26,44.21,44.25,5800.0,35.5003,35.5003,35.4602,35.4923,5800.0
2010-04-20 12:20:00,44.26,44.27,44.23,44.24,3900.0,35.5003,35.5083,35.4762,35.4843,3900.0
2010-04-20 12:30:00,44.24,44.26,44.24,44.26,1600.0,35.4843,35.5003,35.4843,35.5003,1600.0
2010-04-20 12:40:00,44.24,44.25,44.19,44.19,2000.0,35.4843,35.4923,35.4442,35.4442,2000.0
2010-04-20 12:50:00,44.23,44.25,44.19,44.22,5400.0,35.4762,35.4923,35.4442,35.4682,5400.0
2010-04-20 13:00:00,44.23,44.24,44.18,44.19,1800.0,35.4762,35.4843,35.4361,35.4442,1800.0
2010-04-20 13:10:00,44.21,44.22,44.2,44.2,2700.0,35.4602,35.4682,35.4522,35.4522,2700.0
2010-04-20 13:20:00,44.21,44.27,44.19,44.24,5900.0,35.4602,35.5083,35.4442,35.4843,5900.0
2010-04-20 13:30:00,44.24,44.25,44.2,44.22,2500.0,35.4843,35.4923,35.4522,35.4682,2500.0
2010-04-20 13:40:00,44.23,44.23,44.18,44.18,2700.0,35.4762,35.4762,35.4361,35.4361,2700.0
2010-04-20 13:50:00,44.18,44.22,44.18,44.22,2300.0,35.4361,35.4682,35.4361,35.4682,2300.0
2010-04-20 14:00:00,44.21,44.25,44.16,44.18,4400.0,35.4602,35.4923,35.4201,35.4361,4400.0
2010-04-20 14:10:00,44.18,44.25,44.16,44.25,7700.0,35.4361,35.4923,35.4201,35.4923,7700.0
2010-04-20 14:20:00,44.25,44.26,44.18,44.18,19900.0,35.4923,35.5003,35.4361,35.4361,19900.0
2010-04-20 14:30:00,44.19,44.26,44.17,44.2,14300.0,35.4442,35.5003,35.4281,35.4522,14300.0
2010-04-20 14:40:00,44.2,44.26,44.19,44.24,15500.0,35.4522,35.5003,35.4442,35.4843,15500.0
2010-04-20 14:50:00,44.24,44.25,44.2,44.22,14900.0,35.4843,35.4923,35.4522,35.4682,14900.0
2010-04-20 15:00:00,44.24,44.25,44.15,44.21,18300.0,35.4843,35.4923,35.4121,35.4602,18300.0
2010-04-20 15:10:00,44.2,44.22,44.08,44.08,10000.0,35.4522,35.4682,35.3559,35.3559,10000.0
2010-04-20 15:20:00,44.08,44.14,44.07,44.09,9600.0,35.3559,35.4041,35.3479,35.364,9600.0
2010-04-20 15:30:00,44.1,44.21,44.1,44.2,9700.0,35.372,35.4602,35.372,35.4522,9700.0
2010-04-20 15:40:00,44.2,44.2,44.1,44.14,13400.0,35.4522,35.4522,35.372,35.4041,13400.0
2010-04-20 15:50:00,44.13,44.24,44.13,44.21,19100.0,35.396,35.4843,35.396,35.4602,19100.0
2010-04-21 09:30:00,44.35,44.4,44.12,44.12,5700.0,35.5725,35.6126,35.388,35.388,5700.0
2010-04-21 09:40:00,44.08,44.33,44.05,44.28,16800.0,35.3559,35.5565,35.3319,35.5164,16800.0
2010-04-21 09:50:00,44.25,44.29,44.14,44.25,28500.0,35.4923,35.5244,35.4041,35.4923,28500.0
2010-04-21 10:00:00,44.25,44.26,44.0,44.06,6500.0,35.4923,35.5003,35.2918,35.3399,6500.0
2010-04-21 10:10:00,44.06,44.2,44.04,44.08,8800.0,35.3399,35.4522,35.3239,35.3559,8800.0
2010-04-21 10:20:00,44.09,44.14,44.03,44.04,14300.0,35.364,35.4041,35.3158,35.3239,14300.0
2010-04-21 10:30:00,44.03,44.11,43.97,44.0,10100.0,35.3158,35.38,35.2677,35.2918,10100.0
2010-04-21 10:40:00,44.03,44.16,44.03,44.1,3000.0,35.3158,35.4201,35.3158,35.372,3000.0
2010-04-21 10:50:00,44.08,44.15,44.01,44.02,4400.0,35.3559,35.4121,35.2998,35.3078,4400.0
2010-04-21 11:00:00,44.02,44.07,44.0,44.01,9400.0,35.3078,35.3479,35.2918,35.2998,9400.0
2010-04-21 11:10:00,43.99,44.08,43.99,44.06,3200.0,35.2837,35.3559,35.2837,35.3399,3200.0
2010-04-21 11:20:00,44.04,44.06,43.89,43.97,3500.0,35.3239,35.3399,35.2035,35.2677,3500.0
2010-04-21 11:30:00,43.97,43.99,43.89,43.99,3600.0,35.2677,35.2837,35.2035,35.2837,3600.0
2010-04-21 11:40:00,44.0,44.06,43.98,44.02,5100.0,35.2918,35.3399,35.2757,35.3078,5100.0
2010-04-21 11:50:00,44.03,44.15,44.03,44.1,3000.0,35.3158,35.4121,35.3158,35.372,3000.0
2010-04-21 12:00:00,44.09,44.09,44.06,44.07,104800.0,35.364,35.364,35.3399,35.3479,104800.0
2010-04-21 12:10:00,44.07,44.1,44.06,44.09,27600.0,35.3479,35.372,35.3399,35.364,27600.0
2010-04-21 12:20:00,44.07,44.09,44.03,44.05,13300.0,35.3479,35.364,35.3158,35.3319,13300.0
2010-04-21 12:30:00,44.05,44.15,44.02,44.03,69000.0,35.3319,35.4121,35.3078,35.3158,69000.0
2010-04-21 12:40:00,44.03,44.11,43.8,43.83,106900.0,35.3158,35.38,35.1314,35.1554,106900.0
2010-04-21 12:50:00,43.83,43.85,43.74,43.81,11300.0,35.1554,35.1715,35.0832,35.1394,11300.0
2010-04-21 13:00:00,43.83,43.9,43.82,43.87,7200.0,35.1554,35.2116,35.1474,35.1875,7200.0
2010-04-21 13:10:00,43.85,43.98,43.83,43.96,11500.0,35.1715,35.2757,35.1554,35.2597,11500.0
2010-04-21 13:20:00,43.96,44.02,43.96,43.97,5200.0,35.2597,35.3078,35.2597,35.2677,5200.0
2010-04-21 13:30:00,43.96,43.99,43.93,43.94,7700.0,35.2597,35.2837,35.2356,35.2436,7700.0
2010-04-21 13:40:00,43.94,43.97,43.9,43.95,11000.0,35.2436,35.2677,35.2116,35.2517,11000.0
2010-04-21 13:50:00,43.95,44.03,43.91,44.03,3600.0,35.2517,35.3158,35.2196,35.3158,3600.0
2010-04-21 14:00:00,44.04,44.04,43.98,43.98,3500.0,35.3239,35.3239,35.2757,35.2757,3500.0
2010-04-21 14:10:00,43.99,43.99,43.86,43.87,4700.0,35.2837,35.2837,35.1795,35.1875,4700.0
2010-04-21 14:20:00,43.86,43.87,43.81,43.84,7200.0,35.1795,35.1875,35.1394,35.1634,7200.0
2010-04-21 14:30:00,43.85,43.85,43.78,43.8,7200.0,35.1715,35.1715,35.1153,35.1314,7200.0
2010-04-21 14:40:00,43.81,43.86,43.81,43.83,7700.0,35.1394,35.1795,35.1394,35.1554,7700.0
2010-04-21 14:50:00,43.83,43.86,43.82,43.85,10000.0,35.1554,35.1795,35.1474,35.1715,10000.0
2010-04-21 15:00:00,43.85,43.88,43.83,43.84,16600.0,35.1715,35.1955,35.1554,35.1634,16600.0
2010-04-21 15:10:00,43.85,43.9,43.81,43.85,13200.0,35.1715,35.2116,35.1394,35.1715,13200.0
2010-04-21 15:20:00,43.84,43.87,43.84,43.85,10700.0,35.1634,35.1875,35.1634,35.1715,10700.0
2010-04-21 15:30:00,43.85,43.95,43.85,43.88,22700.0,35.1715,35.2517,35.1715,35.1955,22700.0
2010-04-21 15:40:00,43.88,43.89,43.86,43.89,28600.0,35.1955,35.2035,35.1795,35.2035,28600.0
2010-04-21 15:50:00,43.88,43.9,43.81,43.85,78700.0,35.1955,35.2116,35.1394,35.1715,78700.0
2010-04-22 09:30:00,43.49,43.58,43.44,43.53,13700.0,34.8827,34.9549,34.8426,34.9148,13700.0
2010-04-22 09:40:00,43.53,43.61,43.44,43.52,13200.0,34.9148,34.979,34.8426,34.9068,13200.0
2010-04-22 09:50:00,43.52,43.57,43.43,43.56,21500.0,34.9068,34.9469,34.8346,34.9389,21500.0
2010-04-22 10:00:00,43.57,43.8,43.5,43.69,35100.0,34.9469,35.1314,34.8907,35.0431,35100.0
2010-04-22 10:10:00,43.66,43.68,43.57,43.59,10300.0,35.0191,35.0351,34.9469,34.9629,10300.0
2010-04-22 10:20:00,43.59,43.67,43.57,43.64,22300.0,34.9629,35.0271,34.9469,35.003,22300.0
2010-04-22 10:30:00,43.64,43.85,43.54,43.81,31600.0,35.003,35.1715,34.9228,35.1394,31600.0
2010-04-22 10:40:00,43.81,43.81,43.63,43.73,97800.0,35.1394,35.1394,34.995,35.0752,97800.0
2010-04-22 10:50:00,43.74,43.78,43.66,43.69,60800.0,35.0832,35.1153,35.0191,35.0431,60800.0
2010-04-22 11:00:00,43.69,43.74,43.67,43.69,48900.0,35.0431,35.0832,35.0271,35.0431,48900.0
2010-04-22 11:10:00,43.7,43.72,43.66,43.69,33200.0,35.0511,35.0672,35.0191,35.0431,33200.0
2010-04-22 11:20:00,43.7,43.71,43.68,43.69,32000.0,35.0511,35.0592,35.0351,35.0431,32000.0
2010-04-22 11:30:00,43.7,43.71,43.62,43.69,32900.0,35.0511,35.0592,34.987,35.0431,32900.0
2010-04-22 11:40:00,43.69,43.72,43.64,43.64,36000.0,35.0431,35.0672,35.003,35.003,36000.0
2010-04-22 11:50:00,43.65,43.73,43.65,43.71,4600.0,35.011,35.0752,35.011,35.0592,4600.0
2010-04-22 12:00:00,43.7,43.98,43.68,43.96,23100.0,35.0511,35.2757,35.0351,35.2597,23100.0
2010-04-22 12:10:00,43.95,43.97,43.87,43.9,15000.0,35.2517,35.2677,35.1875,35.2116,15000.0
2010-04-22 12:20:00,43.88,44.04,43.87,44.02,9700.0,35.1955,35.3239,35.1875,35.3078,9700.0
2010-04-22 12:30:00,44.03,44.14,43.94,44.13,11100.0,35.3158,35.4041,35.2436,35.396,11100.0
2010-04-22 12:40:00,44.1,44.1,44.01,44.03,9000.0,35.372,35.372,35.2998,35.3158,9000.0
2010-04-22 12:50:00,44.02,44.04,43.98,44.03,5600.0,35.3078,35.3239,35.2757,35.3158,5600.0
2010-04-22 13:00:00,44.04,44.08,43.98,44.02,51100.0,35.3239,35.3559,35.2757,35.3078,51100.0
2010-04-22 13:10:00,44.03,44.06,43.97,44.01,41100.0,35.3158,35.3399,35.2677,35.2998,41100.0
2010-04-22 13:20:00,43.99,44.03,43.96,43.96,15000.0,35.2837,35.3158,35.2597,35.2597,15000.0
2010-04-22 13:30:00,43.96,44.0,43.95,43.97,10200.0,35.2597,35.2918,35.2517,35.2677,10200.0
2010-04-22 13:40:00,43.97,44.0,43.88,43.97,15500.0,35.2677,35.2918,35.1955,35.2677,15500.0
2010-04-22 13:50:00,43.99,44.09,43.98,44.03,50900.0,35.2837,35.364,35.2757,35.3158,50900.0
2010-04-22 14:00:00,44.03,44.03,43.97,44.0,14200.0,35.3158,35.3158,35.2677,35.2918,14200.0
2010-04-22 14:10:00,44.0,44.04,43.94,44.02,16800.0,35.2918,35.3239,35.2436,35.3078,16800.0
2010-04-22 14:20:00,44.01,44.03,43.94,44.01,19400.0,35.2998,35.3158,35.2436,35.2998,19400.0
2010-04-22 14:30:00,44.01,44.03,43.97,43.97,16000.0,35.2998,35.3158,35.2677,35.2677,16000.0
2010-04-22 14:40:00,43.98,43.99,43.91,43.92,41600.0,35.2757,35.2837,35.2196,35.2276,41600.0
2010-04-22 14:50:00,43.93,43.97,43.9,43.95,25800.0,35.2356,35.2677,35.2116,35.2517,25800.0
2010-04-22 15:00:00,43.95,43.95,43.92,43.94,38200.0,35.2517,35.2517,35.2276,35.2436,38200.0
2010-04-22 15:10:00,43.94,43.95,43.92,43.94,22700.0,35.2436,35.2517,35.2276,35.2436,22700.0
2010-04-22 15:20:00,43.94,43.98,43.92,43.96,76900.0,35.2436,35.2757,35.2276,35.2597,76900.0
2010-04-22 15:30:00,43.96,43.96,43.9,43.94,126400.0,35.2597,35.2597,35.2116,35.2436,126400.0
2010-04-22 15:40:00,43.94,43.94,43.91,43.93,37100.0,35.2436,35.2436,35.2196,35.2356,37100.0
2010-04-22 15:50:00,43.94,43.94,43.89,43.92,56300.0,35.2436,35.2436,35.2035,35.2276,56300.0
2010-04-23 09:30:00,44.11,44.22,43.69,43.69,44000.0,35.38,35.4682,35.0431,35.0431,44000.0
2010-04-23 09:40:00,43.7,43.71,43.39,43.57,71300.0,35.0511,35.0592,34.8025,34.9469,71300.0
2010-04-23 09:50:00,43.56,43.89,43.51,43.87,38400.0,34.9389,35.2035,34.8987,35.1875,38400.0
2010-04-23 10:00:00,43.88,44.05,43.84,44.0,66300.0,35.1955,35.3319,35.1634,35.2918,66300.0
2010-04-23 10:10:00,44.02,44.08,43.99,44.01,25600.0,35.3078,35.3559,35.2837,35.2998,25600.0
2010-04-23 10:20:00,44.01,44.08,43.98,44.0,36000.0,35.2998,35.3559,35.2757,35.2918,36000.0
2010-04-23 10:30:00,43.99,44.03,43.97,43.99,29200.0,35.2837,35.3158,35.2677,35.2837,29200.0
2010-04-23 10:40:00,44.0,44.03,43.93,43.96,25800.0,35.2918,35.3158,35.2356,35.2597,25800.0
2010-04-23 10:50:00,43.97,44.0,43.96,43.97,18700.0,35.2677,35.2918,35.2597,35.2677,18700.0
2010-04-23 11:00:00,43.97,44.0,43.95,43.99,10000.0,35.2677,35.2918,35.2517,35.2837,10000.0
2010-04-23 11:10:00,43.97,44.02,43.97,44.01,12800.0,35.2677,35.3078,35.2677,35.2998,12800.0
2010-04-23 11:20:00,44.01,44.04,43.9,43.91,18700.0,35.2998,35.3239,35.2116,35.2196,18700.0
2010-04-23 11:30:00,43.94,44.0,43.9,44.0,8000.0,35.2436,35.2918,35.2116,35.2918,8000.0
2010-04-23 11:40:00,43.97,44.0,43.93,43.99,13500.0,35.2677,35.2918,35.2356,35.2837,13500.0
2010-04-23 11:50:00,43.99,44.0,43.94,44.0,9000.0,35.2837,35.2918,35.2436,35.2918,9000.0
2010-04-23 12:00:00,43.99,44.02,43.98,44.01,17900.0,35.2837,35.3078,35.2757,35.2998,17900.0
2010-04-23 12:10:00,44.0,44.01,43.98,44.01,16000.0,35.2918,35.2998,35.2757,35.2998,16000.0
2010-04-23 12:20:00,44.01,44.01,43.95,43.99,12700.0,35.2998,35.2998,35.2517,35.2837,12700.0
2010-04-23 12:30:00,44.0,44.0,43.98,44.0,7500.0,35.2918,35.2918,35.2757,35.2918,7500.0
2010-04-23 12:40:00,44.0,44.01,43.99,44.01,6800.0,35.2918,35.2998,35.2837,35.2998,6800.0
2010-04-23 12:50:00,44.01,44.03,44.0,44.0,28300.0,35.2998,35.3158,35.2918,35.2918,28300.0
2010-04-23 13:00:00,44.01,44.02,43.98,43.98,69000.0,35.2998,35.3078,35.2757,35.2757,69000.0
2010-04-23 13:10:00,43.99,44.01,43.95,43.95,13700.0,35.2837,35.2998,35.2517,35.2517,13700.0
2010-04-23 13:20:00,43.95,44.01,43.95,43.98,18400.0,35.2517,35.2998,35.2517,35.2757,18400.0
2010-04-23 13:30:00,43.99,44.01,43.97,44.0,13400.0,35.2837,35.2998,35.2677,35.2918,13400.0
2010-04-23 13:40:00,44.0,44.01,43.98,44.0,27700.0,35.2918,35.2998,35.2757,35.2918,27700.0
2010-04-23 13:50:00,44.0,44.0,43.99,44.0,31500.0,35.2918,35.2918,35.2837,35.2918,31500.0
2010-04-23 14:00:00,43.99,44.01,43.98,44.0,48000.0,35.2837,35.2998,35.2757,35.2918,48000.0
2010-04-23 14:10:00,44.0,44.13,44.0,44.11,26700.0,35.2918,35.396,35.2918,35.38,26700.0
2010-04-23 14:20:00,44.12,44.16,44.09,44.13,26200.0,35.388,35.4201,35.364,35.396,26200.0
2010-04-23 14:30:00,44.13,44.17,44.1,44.17,16200.0,35.396,35.4281,35.372,35.4281,16200.0
2010-04-23 14:40:00,44.16,44.33,44.16,44.33,13200.0,35.4201,35.5565,35.4201,35.5565,13200.0
2010-04-23 14:50:00,44.34,44.46,44.33,44.46,20300.0,35.5645,35.6607,35.5565,35.6607,20300.0
2010-04-23 15:00:00,44.47,44.48,44.32,44.33,32600.0,35.6687,35.6768,35.5484,35.5565,32600.0
2010-04-23 15:10:00,44.33,44.39,44.31,44.35,34300.0,35.5565,35.6046,35.5404,35.5725,34300.0
2010-04-23 15:20:00,44.35,44.39,44.33,44.35,27600.0,35.5725,35.6046,35.5565,35.5725,27600.0
2010-04-23 15:30:00,44.34,44.36,44.33,44.35,24100.0,35.5645,35.5805,35.5565,35.5725,24100.0
2010-04-23 15:40:00,44.35,44.51,44.3,44.51,40000.0,35.5725,35.7008,35.5324,35.7008,40000.0
2010-04-23 15:50:00,44.51,44.77,44.45,44.63,138800.0,35.7008,35.9094,35.6527,35.7971,138800.0
2010-04-26 09:30:00,44.55,44.74,44.47,44.62,17000.0,35.7329,35.8853,35.6687,35.7891,17000.0
2010-04-26 09:40:00,44.67,44.96,44.67,44.86,5700.0,35.8292,36.0618,35.8292,35.9816,5700.0
2010-04-26 09:50:00,44.9,44.98,44.86,44.93,9700.0,36.0136,36.0778,35.9816,36.0377,9700.0
2010-04-26 10:00:00,44.95,45.25,44.95,45.13,32900.0,36.0538,36.2944,36.0538,36.1981,32900.0
2010-04-26 10:10:00,45.16,45.21,45.04,45.04,15400.0,36.2222,36.2623,36.1259,36.1259,15400.0
2010-04-26 10:20:00,45.08,45.26,45.02,45.12,15200.0,36.158,36.3024,36.1099,36.1901,15200.0
2010-04-26 10:30:00,45.12,45.32,45.12,45.22,21500.0,36.1901,36.3505,36.1901,36.2703,21500.0
2010-04-26 10:40:00,45.22,45.28,45.15,45.18,9500.0,36.2703,36.3184,36.2142,36.2382,9500.0
2010-04-26 10:50:00,45.18,45.23,45.18,45.22,8600.0,36.2382,36.2783,36.2382,36.2703,8600.0
2010-04-26 11:00:00,45.21,45.22,45.15,45.17,4200.0,36.2623,36.2703,36.2142,36.2302,4200.0
2010-04-26 11:10:00,45.17,45.21,45.05,45.09,9300.0,36.2302,36.2623,36.134,36.166,9300.0
2010-04-26 11:20:00,45.09,45.14,45.08,45.11,6000.0,36.166,36.2061,36.158,36.1821,6000.0
2010-04-26 11:30:00,45.11,45.13,45.1,45.12,7900.0,36.1821,36.1981,36.1741,36.1901,7900.0
2010-04-26 11:40:00,45.12,45.2,45.1,45.16,9500.0,36.1901,36.2543,36.1741,36.2222,9500.0
2010-04-26 11:50:00,45.16,45.17,45.1,45.12,9400.0,36.2222,36.2302,36.1741,36.1901,9400.0
2010-04-26 12:00:00,45.11,45.19,45.1,45.14,15600.0,36.1821,36.2463,36.1741,36.2061,15600.0
2010-04-26 12:10:00,45.14,45.3,45.13,45.18,42000.0,36.2061,36.3345,36.1981,36.2382,42000.0
2010-04-26 12:20:00,45.18,45.2,45.11,45.11,3900.0,36.2382,36.2543,36.1821,36.1821,3900.0
2010-04-26 12:30:00,45.11,45.15,45.06,45.14,9800.0,36.1821,36.2142,36.142,36.2061,9800.0
2010-04-26 12:40:00,45.13,45.17,45.09,45.17,3900.0,36.1981,36.2302,36.166,36.2302,3900.0
2010-04-26 12:50:00,45.16,45.17,45.11,45.15,11400.0,36.2222,36.2302,36.1821,36.2142,11400.0
2010-04-26 13:00:00,45.15,45.21,45.14,45.2,6700.0,36.2142,36.2623,36.2061,36.2543,6700.0
2010-04-26 13:10:00,45.2,45.26,45.15,45.2,16900.0,36.2543,36.3024,36.2142,36.2543,16900.0
2010-04-26 13:20:00,45.21,45.21,45.18,45.2,4500.0,36.2623,36.2623,36.2382,36.2543,4500.0
2010-04-26 13:30:00,45.2,45.23,45.15,45.17,26200.0,36.2543,36.2783,36.2142,36.2302,26200.0
2010-04-26 13:40:00,45.18,45.19,45.15,45.15,5900.0,36.2382,36.2463,36.2142,36.2142,5900.0
2010-04-26 13:50:00,45.15,45.17,45.1,45.1,6100.0,36.2142,36.2302,36.1741,36.1741,6100.0
2010-04-26 14:00:00,45.08,45.08,44.99,45.01,8500.0,36.158,36.158,36.0858,36.1019,8500.0
2010-04-26 14:10:00,45.0,45.1,44.99,45.1,5600.0,36.0939,36.1741,36.0858,36.1741,5600.0
2010-04-26 14:20:00,45.09,45.09,45.03,45.05,6400.0,36.166,36.166,36.1179,36.134,6400.0
2010-04-26 14:30:00,45.05,45.09,45.01,45.01,9200.0,36.134,36.166,36.1019,36.1019,9200.0
2010-04-26 14:40:00,45.01,45.07,45.0,45.01,16500.0,36.1019,36.15,36.0939,36.1019,16500.0
2010-04-26 14:50:00,45.02,45.02,44.91,44.95,22800.0,36.1099,36.1099,36.0217,36.0538,22800.0
2010-04-26 15:00:00,44.91,44.91,44.7,44.71,27900.0,36.0217,36.0217,35.8532,35.8612,27900.0
2010-04-26 15:10:00,44.69,44.69,44.54,44.58,18000.0,35.8452,35.8452,35.7249,35.757,18000.0
2010-04-26 15:20:00,44.57,44.58,44.48,44.5,19800.0,35.749,35.757,35.6768,35.6928,19800.0
2010-04-26 15:30:00,44.5,44.55,44.48,44.48,41500.0,35.6928,35.7329,35.6768,35.6768,41500.0
2010-04-26 15:40:00,44.48,44.72,44.43,44.7,61400.0,35.6768,35.8693,35.6367,35.8532,61400.0
2010-04-26 15:50:00,44.71,45.03,44.69,44.8,91000.0,35.8612,36.1179,35.8452,35.9334,91000.0
2010-04-27 09:30:00,44.69,45.18,44.55,45.03,55000.0,35.8452,36.2382,35.7329,36.1179,55000.0
2010-04-27 09:40:00,45.02,45.54,44.8,45.52,60500.0,36.1099,36.527,35.9334,36.5109,60500.0
2010-04-27 09:50:00,45.51,45.54,45.31,45.35,34800.0,36.5029,36.527,36.3425,36.3746,34800.0
2010-04-27 10:00:00,45.35,45.45,45.26,45.43,40200.0,36.3746,36.4548,36.3024,36.4388,40200.0
2010-04-27 10:10:00,45.45,45.45,45.21,45.24,48100.0,36.4548,36.4548,36.2623,36.2864,48100.0
2010-04-27 10:20:00,45.24,45.25,45.07,45.08,55700.0,36.2864,36.2944,36.15,36.158,55700.0
2010-04-27 10:30:00,45.08,45.1,44.94,44.97,78200.0,36.158,36.1741,36.0457,36.0698,78200.0
2010-04-27 10:40:00,44.98,45.05,44.81,44.83,61700.0,36.0778,36.134,35.9415,35.9575,61700.0
2010-04-27 10:50:00,44.82,44.82,44.62,44.67,36100.0,35.9495,35.9495,35.7891,35.8292,36100.0
2010-04-27 11:00:00,44.67,44.85,44.65,44.78,37300.0,35.8292,35.9735,35.8131,35.9174,37300.0
2010-04-27 11:10:00,44.78,44.8,44.63,44.67,53600.0,35.9174,35.9334,35.7971,35.8292,53600.0
2010-04-27 11:20:00,44.68,44.68,44.28,44.32,129100.0,35.8372,35.8372,35.5164,35.5484,129100.0
2010-04-27 11:30:00,44.3,44.61,44.18,44.52,116900.0,35.5324,35.781,35.4361,35.7089,116900.0
2010-04-27 11:40:00,44.53,44.56,44.47,44.5,50200.0,35.7169,35.7409,35.6687,35.6928,50200.0
2010-04-27 11:50:00,44.5,44.51,44.34,44.38,49200.0,35.6928,35.7008,35.5645,35.5966,49200.0
2010-04-27 12:00:00,44.38,44.45,44.33,44.35,63500.0,35.5966,35.6527,35.5565,35.5725,63500.0
2010-04-27 12:10:00,44.37,44.43,44.27,44.28,49400.0,35.5885,35.6367,35.5083,35.5164,49400.0
2010-04-27 12:20:00,44.28,44.42,44.28,44.39,30000.0,35.5164,35.6286,35.5164,35.6046,30000.0
2010-04-27 12:30:00,44.39,44.57,44.35,44.52,31500.0,35.6046,35.749,35.5725,35.7089,31500.0
2010-04-27 12:40:00,44.53,44.59,44.49,44.52,79800.0,35.7169,35.765,35.6848,35.7089,79800.0
2010-04-27 12:50:00,44.52,44.62,44.47,44.62,28100.0,35.7089,35.7891,35.6687,35.7891,28100.0
2010-04-27 13:00:00,44.62,44.72,44.62,44.72,24800.0,35.7891,35.8693,35.7891,35.8693,24800.0
2010-04-27 13:10:00,44.73,44.88,44.71,44.86,26300.0,35.8773,35.9976,35.8612,35.9816,26300.0
2010-04-27 13:20:00,44.86,44.9,44.76,44.9,18600.0,35.9816,36.0136,35.9014,36.0136,18600.0
2010-04-27 13:30:00,44.9,44.9,44.82,44.85,30200.0,36.0136,36.0136,35.9495,35.9735,30200.0
2010-04-27 13:40:00,44.84,44.9,44.83,44.9,21500.0,35.9655,36.0136,35.9575,36.0136,21500.0
2010-04-27 13:50:00,44.9,44.9,44.8,44.82,24500.0,36.0136,36.0136,35.9334,35.9495,24500.0
2010-04-27 14:00:00,44.81,44.83,44.65,44.69,20200.0,35.9415,35.9575,35.8131,35.8452,20200.0
2010-04-27 14:10:00,44.68,44.69,44.65,44.65,8600.0,35.8372,35.8452,35.8131,35.8131,8600.0
2010-04-27 14:20:00,44.65,44.65,44.55,44.63,22900.0,35.8131,35.8131,35.7329,35.7971,22900.0
2010-04-27 14:30:00,44.64,44.64,44.54,44.55,30400.0,35.8051,35.8051,35.7249,35.7329,30400.0
2010-04-27 14:40:00,44.55,44.57,44.49,44.53,22900.0,35.7329,35.749,35.6848,35.7169,22900.0
2010-04-27 14:50:00,44.53,44.53,44.47,44.49,20400.0,35.7169,35.7169,35.6687,35.6848,20400.0
2010-04-27 15:00:00,44.5,44.58,44.46,44.56,34300.0,35.6928,35.757,35.6607,35.7409,34300.0
2010-04-27 15:10:00,44.54,44.56,44.45,44.56,18200.0,35.7249,35.7409,35.6527,35.7409,18200.0
2010-04-27 15:20:00,44.54,44.56,44.41,44.42,26700.0,35.7249,35.7409,35.6206,35.6286,26700.0
2010-04-27 15:30:00,44.41,44.41,44.3,44.34,57800.0,35.6206,35.6206,35.5324,35.5645,57800.0
2010-04-27 15:40:00,44.33,44.33,44.0,44.01,59300.0,35.5565,35.5565,35.2918,35.2998,59300.0
2010-04-27 15:50:00,44.01,44.33,44.01,44.25,139000.0,35.2998,35.5565,35.2998,35.4923,139000.0
2010-04-28 09:30:00,44.72,45.21,44.44,44.45,39900.0,35.8693,36.2623,35.6447,35.6527,39900.0
2010-04-28 09:40:00,44.47,44.6,44.35,44.59,25100.0,35.6687,35.773,35.5725,35.765,25100.0
2010-04-28 09:50:00,44.58,44.58,44.36,44.49,19500.0,35.757,35.757,35.5805,35.6848,19500.0
2010-04-28 10:00:00,44.48,44.54,44.15,44.16,45100.0,35.6768,35.7249,35.4121,35.4201,45100.0
2010-04-28 10:10:00,44.18,44.35,44.11,44.33,22500.0,35.4361,35.5725,35.38,35.5565,22500.0
2010-04-28 10:20:00,44.37,44.42,44.34,44.4,17300.0,35.5885,35.6286,35.5645,35.6126,17300.0
2010-04-28 10:30:00,44.4,44.45,44.32,44.37,40800.0,35.6126,35.6527,35.5484,35.5885,40800.0
2010-04-28 10:40:00,44.38,44.45,44.24,44.26,41900.0,35.5966,35.6527,35.4843,35.5003,41900.0
2010-04-28 10:50:00,44.26,44.34,44.24,44.34,41500.0,35.5003,35.5645,35.4843,35.5645,41500.0
2010-04-28 11:00:00,44.34,44.34,44.25,44.28,18300.0,35.5645,35.5645,35.4923,35.5164,18300.0
2010-04-28 11:10:00,44.27,44.46,44.25,44.44,20700.0,35.5083,35.6607,35.4923,35.6447,20700.0
2010-04-28 11:20:00,44.43,44.49,44.4,44.42,32500.0,35.6367,35.6848,35.6126,35.6286,32500.0
2010-04-28 11:30:00,44.47,44.56,44.36,44.5,78400.0,35.6687,35.7409,35.5805,35.6928,78400.0
2010-04-28 11:40:00,44.5,44.64,44.47,44.63,34500.0,35.6928,35.8051,35.6687,35.7971,34500.0
2010-04-28 11:50:00,44.64,44.7,44.55,44.68,20700.0,35.8051,35.8532,35.7329,35.8372,20700.0
2010-04-28 12:00:00,44.7,44.73,44.58,44.7,26000.0,35.8532,35.8773,35.757,35.8532,26000.0
2010-04-28 12:10:00,44.69,44.77,44.66,44.76,10900.0,35.8452,35.9094,35.8211,35.9014,10900.0
2010-04-28 12:20:00,44.75,44.88,44.74,44.85,13500.0,35.8933,35.9976,35.8853,35.9735,13500.0
2010-04-28 12:30:00,44.84,44.94,44.75,44.79,16100.0,35.9655,36.0457,35.8933,35.9254,16100.0
2010-04-28 12:40:00,44.79,44.88,44.76,44.84,11800.0,35.9254,35.9976,35.9014,35.9655,11800.0
2010-04-28 12:50:00,44.84,44.97,44.84,44.91,14100.0,35.9655,36.0698,35.9655,36.0217,14100.0
2010-04-28 13:00:00,44.91,44.96,44.9,44.95,78500.0,36.0217,36.0618,36.0136,36.0538,78500.0
2010-04-28 13:10:00,44.95,44.97,44.94,44.95,11900.0,36.0538,36.0698,36.0457,36.0538,11900.0
2010-04-28 13:20:00,44.94,44.96,44.92,44.92,14600.0,36.0457,36.0618,36.0297,36.0297,14600.0
2010-04-28 13:30:00,44.92,44.95,44.92,44.94,11700.0,36.0297,36.0538,36.0297,36.0457,11700.0
2010-04-28 13:40:00,44.95,44.99,44.9,44.96,21500.0,36.0538,36.0858,36.0136,36.0618,21500.0
2010-04-28 13:50:00,44.95,44.96,44.93,44.94,5200.0,36.0538,36.0618,36.0377,36.0457,5200.0
2010-04-28 14:00:00,44.93,45.09,44.93,45.07,27000.0,36.0377,36.166,36.0377,36.15,27000.0
2010-04-28 14:10:00,45.07,45.12,44.93,45.0,33000.0,36.15,36.1901,36.0377,36.0939,33000.0
2010-04-28 14:20:00,45.02,45.2,44.99,45.16,39700.0,36.1099,36.2543,36.0858,36.2222,39700.0
2010-04-28 14:30:00,45.16,45.43,45.12,45.42,82000.0,36.2222,36.4388,36.1901,36.4307,82000.0
2010-04-28 14:40:00,45.41,45.59,45.41,45.55,75500.0,36.4227,36.5671,36.4227,36.535,75500.0
2010-04-28 14:50:00,45.55,45.69,45.49,45.53,63400.0,36.535,36.6473,36.4869,36.519,63400.0
2010-04-28 15:00:00,45.54,45.58,45.23,45.25,52700.0,36.527,36.5591,36.2783,36.2944,52700.0
2010-04-28 15:10:00,45.25,45.27,45.12,45.2,29300.0,36.2944,36.3104,36.1901,36.2543,29300.0
2010-04-28 15:20:00,45.19,45.27,45.14,45.18,20200.0,36.2463,36.3104,36.2061,36.2382,20200.0
2010-04-28 15:30:00,45.17,45.26,45.14,45.15,22400.0,36.2302,36.3024,36.2061,36.2142,22400.0
2010-04-28 15:40:00,45.15,45.16,45.1,45.11,40400.0,36.2142,36.2222,36.1741,36.1821,40400.0
2010-04-28 15:50:00,45.13,45.24,45.1,45.24,42600.0,36.1981,36.2864,36.1741,36.2864,42600.0
2010-04-29 09:30:00,45.78,46.16,45.6,45.97,22100.0,36.7195,37.0243,36.5751,36.8719,22100.0
2010-04-29 09:40:00,45.98,46.0,45.87,45.97,13300.0,36.8799,36.8959,36.7917,36.8719,13300.0
2010-04-29 09:50:00,45.96,46.0,45.86,45.96,9300.0,36.8639,36.8959,36.7836,36.8639,9300.0
2010-04-29 10:00:00,45.95,45.97,45.74,45.8,19900.0,36.8558,36.8719,36.6874,36.7355,19900.0
2010-04-29 10:10:00,45.79,45.82,45.72,45.8,5200.0,36.7275,36.7516,36.6714,36.7355,5200.0
2010-04-29 10:20:00,45.82,45.94,45.82,45.89,11000.0,36.7516,36.8478,36.7516,36.8077,11000.0
2010-04-29 10:30:00,45.91,45.98,45.87,45.98,6800.0,36.8238,36.8799,36.7917,36.8799,6800.0
2010-04-29 10:40:00,45.97,46.01,45.96,45.99,10300.0,36.8719,36.904,36.8639,36.8879,10300.0
2010-04-29 10:50:00,45.99,46.12,45.99,46.1,13800.0,36.8879,36.9922,36.8879,36.9761,13800.0
2010-04-29 11:00:00,46.1,46.12,46.07,46.12,36500.0,36.9761,36.9922,36.9521,36.9922,36500.0
2010-04-29 11:10:00,46.13,46.15,46.09,46.13,18800.0,37.0002,37.0163,36.9681,37.0002,18800.0
2010-04-29 11:20:00,46.13,46.34,46.11,46.33,56700.0,37.0002,37.1686,36.9842,37.1606,56700.0
2010-04-29 11:30:00,46.33,46.33,46.13,46.2,13600.0,37.1606,37.1606,37.0002,37.0564,13600.0
2010-04-29 11:40:00,46.2,46.23,46.2,46.23,6800.0,37.0564,37.0804,37.0564,37.0804,6800.0
2010-04-29 11:50:00,46.23,46.27,46.23,46.27,3400.0,37.0804,37.1125,37.0804,37.1125,3400.0
2010-04-29 12:00:00,46.26,46.27,46.18,46.21,21800.0,37.1045,37.1125,37.0403,37.0644,21800.0
2010-04-29 12:10:00,46.2,46.24,46.2,46.24,8200.0,37.0564,37.0884,37.0564,37.0884,8200.0
2010-04-29 12:20:00,46.24,46.25,46.21,46.24,10400.0,37.0884,37.0965,37.0644,37.0884,10400.0
2010-04-29 12:30:00,46.24,46.3,46.24,46.26,16500.0,37.0884,37.1366,37.0884,37.1045,16500.0
2010-04-29 12:40:00,46.27,46.35,46.26,46.35,17300.0,37.1125,37.1767,37.1045,37.1767,17300.0
2010-04-29 12:50:00,46.33,46.35,46.32,46.34,7300.0,37.1606,37.1767,37.1526,37.1686,7300.0
2010-04-29 13:00:00,46.35,46.47,46.32,46.46,22300.0,37.1767,37.2729,37.1526,37.2649,22300.0
2010-04-29 13:10:00,46.47,46.48,46.43,46.47,20500.0,37.2729,37.2809,37.2408,37.2729,20500.0
2010-04-29 13:20:00,46.48,46.61,46.48,46.59,27500.0,37.2809,37.3852,37.2809,37.3692,27500.0
2010-04-29 13:30:00,46.58,46.58,46.51,46.51,6700.0,37.3611,37.3611,37.305,37.305,6700.0
2010-04-29 13:40:00,46.52,46.52,46.45,46.45,6100.0,37.313,37.313,37.2569,37.2569,6100.0
2010-04-29 13:50:00,46.44,46.5,46.44,46.46,21000.0,37.2489,37.297,37.2489,37.2649,21000.0
2010-04-29 14:00:00,46.46,46.56,46.44,46.55,20700.0,37.2649,37.3451,37.2489,37.3371,20700.0
2010-04-29 14:10:00,46.56,46.68,46.56,46.67,25300.0,37.3451,37.4414,37.3451,37.4333,25300.0
2010-04-29 14:20:00,46.66,46.75,46.63,46.71,62400.0,37.4253,37.4975,37.4013,37.4654,62400.0
2010-04-29 14:30:00,46.69,46.71,46.66,46.67,12800.0,37.4494,37.4654,37.4253,37.4333,12800.0
2010-04-29 14:40:00,46.66,46.66,46.57,46.6,13200.0,37.4253,37.4253,37.3531,37.3772,13200.0
2010-04-29 14:50:00,46.62,46.62,46.55,46.58,23600.0,37.3932,37.3932,37.3371,37.3611,23600.0
2010-04-29 15:00:00,46.59,46.59,46.49,46.51,28900.0,37.3692,37.3692,37.289,37.305,28900.0
2010-04-29 15:10:00,46.51,46.51,46.35,46.36,37900.0,37.305,37.305,37.1767,37.1847,37900.0
2010-04-29 15:20:00,46.36,46.37,46.25,46.34,36800.0,37.1847,37.1927,37.0965,37.1686,36800.0
2010-04-29 15:30:00,46.35,46.45,46.34,46.43,21600.0,37.1767,37.2569,37.1686,37.2408,21600.0
2010-04-29 15:40:00,46.43,46.53,46.43,46.52,38800.0,37.2408,37.321,37.2408,37.313,38800.0
2010-04-29 15:50:00,46.53,46.56,46.47,46.54,69200.0,37.321,37.3451,37.2729,37.3291,69200.0
2010-04-30 09:30:00,46.57,46.74,46.51,46.66,15300.0,37.3531,37.4895,37.305,37.4253,15300.0
2010-04-30 09:40:00,46.66,46.97,46.63,46.92,14700.0,37.4253,37.674,37.4013,37.6339,14700.0
2010-04-30 09:50:00,46.9,46.91,46.72,46.73,22100.0,37.6178,37.6258,37.4734,37.4815,22100.0
2010-04-30 10:00:00,46.73,46.76,46.36,46.42,23600.0,37.4815,37.5055,37.1847,37.2328,23600.0
2010-04-30 10:10:00,46.41,46.55,46.37,46.41,18500.0,37.2248,37.3371,37.1927,37.2248,18500.0
2010-04-30 10:20:00,46.42,46.62,46.42,46.6,16400.0,37.2328,37.3932,37.2328,37.3772,16400.0
2010-04-30 10:30:00,46.62,46.64,46.41,46.44,17500.0,37.3932,37.4093,37.2248,37.2489,17500.0
2010-04-30 10:40:00,46.46,46.56,46.43,46.53,22100.0,37.2649,37.3451,37.2408,37.321,22100.0
2010-04-30 10:50:00,46.55,46.55,46.47,46.48,31800.0,37.3371,37.3371,37.2729,37.2809,31800.0
2010-04-30 11:00:00,46.48,46.55,46.37,46.38,16200.0,37.2809,37.3371,37.1927,37.2007,16200.0
2010-04-30 11:10:00,46.36,46.45,46.36,46.42,22600.0,37.1847,37.2569,37.1847,37.2328,22600.0
2010-04-30 11:20:00,46.42,46.44,46.39,46.39,21300.0,37.2328,37.2489,37.2088,37.2088,21300.0
2010-04-30 11:30:00,46.39,46.55,46.36,46.46,30000.0,37.2088,37.3371,37.1847,37.2649,30000.0
2010-04-30 11:40:00,46.46,46.47,46.4,46.47,22700.0,37.2649,37.2729,37.2168,37.2729,22700.0
2010-04-30 11:50:00,46.46,46.49,46.36,46.39,20500.0,37.2649,37.289,37.1847,37.2088,20500.0
2010-04-30 12:00:00,46.39,46.39,46.34,46.37,22100.0,37.2088,37.2088,37.1686,37.1927,22100.0
2010-04-30 12:10:00,46.37,46.4,46.33,46.35,20300.0,37.1927,37.2168,37.1606,37.1767,20300.0
2010-04-30 12:20:00,46.35,46.35,46.23,46.28,18200.0,37.1767,37.1767,37.0804,37.1205,18200.0
2010-04-30 12:30:00,46.28,46.35,46.24,46.28,12700.0,37.1205,37.1767,37.0884,37.1205,12700.0
2010-04-30 12:40:00,46.27,46.33,46.27,46.3,11300.0,37.1125,37.1606,37.1125,37.1366,11300.0
2010-04-30 12:50:00,46.31,46.32,46.07,46.1,22300.0,37.1446,37.1526,36.9521,36.9761,22300.0
2010-04-30 13:00:00,46.09,46.1,46.02,46.06,12600.0,36.9681,36.9761,36.912,36.9441,12600.0
2010-04-30 13:10:00,46.06,46.12,46.03,46.12,12400.0,36.9441,36.9922,36.92,36.9922,12400.0
2010-04-30 13:20:00,46.12,46.15,46.08,46.15,7200.0,36.9922,37.0163,36.9601,37.0163,7200.0
2010-04-30 13:30:00,46.16,46.26,46.14,46.24,16500.0,37.0243,37.1045,37.0082,37.0884,16500.0
2010-04-30 13:40:00,46.24,46.25,46.13,46.16,8200.0,37.0884,37.0965,37.0002,37.0243,8200.0
2010-04-30 13:50:00,46.17,46.17,46.07,46.09,8600.0,37.0323,37.0323,36.9521,36.9681,8600.0
2010-04-30 14:00:00,46.07,46.08,46.02,46.07,15500.0,36.9521,36.9601,36.912,36.9521,15500.0
2010-04-30 14:10:00,46.08,46.13,46.03,46.1,14500.0,36.9601,37.0002,36.92,36.9761,14500.0
2010-04-30 14:20:00,46.1,46.11,46.06,46.06,10600.0,36.9761,36.9842,36.9441,36.9441,10600.0
2010-04-30 14:30:00,46.07,46.11,45.96,45.96,17800.0,36.9521,36.9842,36.8639,36.8639,17800.0
2010-04-30 14:40:00,45.96,45.97,45.86,45.9,12500.0,36.8639,36.8719,36.7836,36.8157,12500.0
2010-04-30 14:50:00,45.9,45.9,45.84,45.86,10800.0,36.8157,36.8157,36.7676,36.7836,10800.0
2010-04-30 15:00:00,45.86,45.9,45.82,45.83,30300.0,36.7836,36.8157,36.7516,36.7596,30300.0
2010-04-30 15:10:00,45.84,45.9,45.8,45.88,50600.0,36.7676,36.8157,36.7355,36.7997,50600.0
2010-04-30 15:20:00,45.88,45.9,45.82,45.84,17400.0,36.7997,36.8157,36.7516,36.7676,17400.0
2010-04-30 15:30:00,45.86,45.88,45.69,45.74,16200.0,36.7836,36.7997,36.6473,36.6874,16200.0
2010-04-30 15:40:00,45.74,45.74,45.58,45.6,32900.0,36.6874,36.6874,36.5591,36.5751,32900.0
2010-04-30 15:50:00,45.6,45.69,45.57,45.6,139100.0,36.5751,36.6473,36.551,36.5751,139100.0
2010-05-03 09:30:00,46.0,46.04,45.73,45.88,65800.0,36.8959,36.928,36.6794,36.7997,65800.0
2010-05-03 09:40:00,45.88,45.92,45.57,45.6,9500.0,36.7997,36.8318,36.551,36.5751,9500.0
2010-05-03 09:50:00,45.59,45.94,45.58,45.73,38600.0,36.5671,36.8478,36.5591,36.6794,38600.0
2010-05-03 10:00:00,45.72,46.27,45.69,46.06,50700.0,36.6714,37.1125,36.6473,36.9441,50700.0
2010-05-03 10:10:00,46.07,46.23,45.92,45.96,43800.0,36.9521,37.0804,36.8318,36.8639,43800.0
2010-05-03 10:20:00,45.97,46.1,45.97,45.97,11500.0,36.8719,36.9761,36.8719,36.8719,11500.0
2010-05-03 10:30:00,46.02,46.02,45.78,45.97,18600.0,36.912,36.912,36.7195,36.8719,18600.0
2010-05-03 10:40:00,45.97,46.12,45.97,46.1,14100.0,36.8719,36.9922,36.8719,36.9761,14100.0
2010-05-03 10:50:00,46.12,46.12,45.84,45.93,11700.0,36.9922,36.9922,36.7676,36.8398,11700.0
2010-05-03 11:00:00,45.92,46.03,45.87,45.91,16500.0,36.8318,36.92,36.7917,36.8238,16500.0
2010-05-03 11:10:00,45.89,45.95,45.88,45.89,10600.0,36.8077,36.8558,36.7997,36.8077,10600.0
2010-05-03 11:20:00,45.89,45.97,45.89,45.97,7000.0,36.8077,36.8719,36.8077,36.8719,7000.0
2010-05-03 11:30:00,45.96,45.96,45.87,45.87,8200.0,36.8639,36.8639,36.7917,36.7917,8200.0
2010-05-03 11:40:00,45.87,45.92,45.86,45.9,12600.0,36.7917,36.8318,36.7836,36.8157,12600.0
2010-05-03 11:50:00,45.9,45.95,45.89,45.9,7900.0,36.8157,36.8558,36.8077,36.8157,7900.0
2010-05-03 12:00:00,45.9,45.9,45.79,45.8,4900.0,36.8157,36.8157,36.7275,36.7355,4900.0
2010-05-03 12:10:00,45.8,45.91,45.79,45.91,8500.0,36.7355,36.8238,36.7275,36.8238,8500.0
2010-05-03 12:20:00,45.92,46.05,45.9,46.04,8300.0,36.8318,36.936,36.8157,36.928,8300.0
2010-05-03 12:30:00,46.04,46.09,45.97,45.98,9300.0,36.928,36.9681,36.8719,36.8799,9300.0
2010-05-03 12:40:00,45.99,46.01,45.95,45.95,14400.0,36.8879,36.904,36.8558,36.8558,14400.0
2010-05-03 12:50:00,45.93,45.96,45.91,45.96,6400.0,36.8398,36.8639,36.8238,36.8639,6400.0
2010-05-03 13:00:00,45.95,45.95,45.89,45.91,6100.0,36.8558,36.8558,36.8077,36.8238,6100.0
2010-05-03 13:10:00,45.9,45.92,45.85,45.85,3900.0,36.8157,36.8318,36.7756,36.7756,3900.0
2010-05-03 13:20:00,45.85,45.85,45.78,45.81,14800.0,36.7756,36.7756,36.7195,36.7435,14800.0
2010-05-03 13:30:00,45.81,45.82,45.78,45.81,6300.0,36.7435,36.7516,36.7195,36.7435,6300.0
2010-05-03 13:40:00,45.81,45.82,45.76,45.78,11000.0,36.7435,36.7516,36.7034,36.7195,11000.0
2010-05-03 13:50:00,45.8,45.91,45.79,45.91,18300.0,36.7355,36.8238,36.7275,36.8238,18300.0
2010-05-03 14:00:00,45.9,45.9,45.81,45.84,67500.0,36.8157,36.8157,36.7435,36.7676,67500.0
2010-05-03 14:10:00,45.84,45.95,45.81,45.91,37200.0,36.7676,36.8558,36.7435,36.8238,37200.0
2010-05-03 14:20:00,45.91,45.93,45.9,45.92,26100.0,36.8238,36.8398,36.8157,36.8318,26100.0
2010-05-03 14:30:00,45.91,45.91,45.85,45.85,17100.0,36.8238,36.8238,36.7756,36.7756,17100.0
2010-05-03 14:40:00,45.85,45.91,45.84,45.9,10900.0,36.7756,36.8238,36.7676,36.8157,10900.0
2010-05-03 14:50:00,45.91,45.95,45.9,45.95,34000.0,36.8238,36.8558,36.8157,36.8558,34000.0
2010-05-03 15:00:00,45.94,46.01,45.9,45.96,50200.0,36.8478,36.904,36.8157,36.8639,50200.0
2010-05-03 15:10:00,45.94,45.99,45.93,45.97,44200.0,36.8478,36.8879,36.8398,36.8719,44200.0
2010-05-03 15:20:00,45.97,45.99,45.89,45.9,21500.0,36.8719,36.8879,36.8077,36.8157,21500.0
2010-05-03 15:30:00,45.91,46.16,45.89,45.97,81500.0,36.8238,37.0243,36.8077,36.8719,81500.0
2010-05-03 15:40:00,45.97,46.34,45.95,46.23,93900.0,36.8719,37.1686,36.8558,37.0804,93900.0
2010-05-03 15:50:00,46.23,46.23,45.95,46.0,152600.0,37.0804,37.0804,36.8558,36.8959,152600.0
2010-05-04 09:30:00,45.33,45.45,44.92,44.98,50100.0,36.3585,36.4548,36.0297,36.0778,50100.0
2010-05-04 09:40:00,44.97,45.18,44.84,45.09,33600.0,36.0698,36.2382,35.9655,36.166,33600.0
2010-05-04 09:50:00,45.09,45.09,44.99,45.04,20100.0,36.166,36.166,36.0858,36.1259,20100.0
2010-05-04 10:00:00,45.05,45.16,44.95,44.96,59200.0,36.134,36.2222,36.0538,36.0618,59200.0
2010-05-04 10:10:00,44.95,44.99,44.95,44.96,15400.0,36.0538,36.0858,36.0538,36.0618,15400.0
2010-05-04 10:20:00,44.96,45.09,44.93,44.96,16000.0,36.0618,36.166,36.0377,36.0618,16000.0
2010-05-04 10:30:00,44.95,45.03,44.79,44.82,30600.0,36.0538,36.1179,35.9254,35.9495,30600.0
2010-05-04 10:40:00,44.81,44.86,44.72,44.8,32400.0,35.9415,35.9816,35.8693,35.9334,32400.0
2010-05-04 10:50:00,44.8,44.8,44.59,44.62,60300.0,35.9334,35.9334,35.765,35.7891,60300.0
2010-05-04 11:00:00,44.62,44.7,44.41,44.43,37900.0,35.7891,35.8532,35.6206,35.6367,37900.0
2010-05-04 11:10:00,44.44,44.45,44.38,44.4,12100.0,35.6447,35.6527,35.5966,35.6126,12100.0
2010-05-04 11:20:00,44.4,44.4,44.25,44.29,15100.0,35.6126,35.6126,35.4923,35.5244,15100.0
2010-05-04 11:30:00,44.3,44.36,44.25,44.29,8600.0,35.5324,35.5805,35.4923,35.5244,8600.0
2010-05-04 11:40:00,44.3,44.35,44.24,44.25,22000.0,35.5324,35.5725,35.4843,35.4923,22000.0
2010-05-04 11:50:00,44.25,44.28,44.17,44.21,24500.0,35.4923,35.5164,35.4281,35.4602,24500.0
2010-05-04 12:00:00,44.19,44.4,44.18,44.24,180700.0,35.4442,35.6126,35.4361,35.4843,180700.0
2010-05-04 12:10:00,44.24,44.25,44.14,44.19,32400.0,35.4843,35.4923,35.4041,35.4442,32400.0
2010-05-04 12:20:00,44.17,44.19,44.02,44.04,26100.0,35.4281,35.4442,35.3078,35.3239,26100.0
2010-05-04 12:30:00,44.03,44.1,43.99,44.1,9900.0,35.3158,35.372,35.2837,35.372,9900.0
2010-05-04 12:40:00,44.09,44.23,44.06,44.23,25200.0,35.364,35.4762,35.3399,35.4762,25200.0
2010-05-04 12:50:00,44.23,44.32,44.22,44.3,16200.0,35.4762,35.5484,35.4682,35.5324,16200.0
2010-05-04 13:00:00,44.31,44.35,44.28,44.3,7800.0,35.5404,35.5725,35.5164,35.5324,7800.0
2010-05-04 13:10:00,44.28,44.31,44.27,44.3,14900.0,35.5164,35.5404,35.5083,35.5324,14900.0
2010-05-04 13:20:00,44.3,44.33,44.28,44.31,10600.0,35.5324,35.5565,35.5164,35.5404,10600.0
2010-05-04 13:30:00,44.32,44.4,44.31,44.35,14300.0,35.5484,35.6126,35.5404,35.5725,14300.0
2010-05-04 13:40:00,44.39,44.51,44.36,44.48,8900.0,35.6046,35.7008,35.5805,35.6768,8900.0
2010-05-04 13:50:00,44.48,44.48,44.42,44.42,3900.0,35.6768,35.6768,35.6286,35.6286,3900.0
2010-05-04 14:00:00,44.41,44.41,44.29,44.33,15600.0,35.6206,35.6206,35.5244,35.5565,15600.0
2010-05-04 14:10:00,44.34,44.35,44.23,44.24,8000.0,35.5645,35.5725,35.4762,35.4843,8000.0
2010-05-04 14:20:00,44.24,44.32,44.21,44.29,21700.0,35.4843,35.5484,35.4602,35.5244,21700.0
2010-05-04 14:30:00,44.28,44.37,44.28,44.29,24700.0,35.5164,35.5885,35.5164,35.5244,24700.0
2010-05-04 14:40:00,44.27,44.35,44.23,44.24,15800.0,35.5083,35.5725,35.4762,35.4843,15800.0
2010-05-04 14:50:00,44.23,44.29,44.14,44.24,42900.0,35.4762,35.5244,35.4041,35.4843,42900.0
2010-05-04 15:00:00,44.23,44.33,44.18,44.29,45700.0,35.4762,35.5565,35.4361,35.5244,45700.0
2010-05-04 15:10:00,44.28,44.4,44.24,44.39,22300.0,35.5164,35.6126,35.4843,35.6046,22300.0
2010-05-04 15:20:00,44.38,44.39,44.29,44.32,16600.0,35.5966,35.6046,35.5244,35.5484,16600.0
2010-05-04 15:30:00,44.32,44.33,44.28,44.3,26000.0,35.5484,35.5565,35.5164,35.5324,26000.0
2010-05-04 15:40:00,44.29,44.41,44.22,44.4,66700.0,35.5244,35.6206,35.4682,35.6126,66700.0
2010-05-04 15:50:00,44.37,44.63,44.37,44.43,88800.0,35.5885,35.7971,35.5885,35.6367,88800.0
2010-05-05 09:30:00,43.98,43.99,43.16,43.17,28200.0,35.2757,35.2837,34.618,34.626,28200.0
2010-05-05 09:40:00,43.17,43.39,43.09,43.36,13500.0,34.626,34.8025,34.5619,34.7784,13500.0
2010-05-05 09:50:00,43.36,43.47,43.25,43.41,24800.0,34.7784,34.8667,34.6902,34.8185,24800.0
2010-05-05 10:00:00,43.42,43.69,43.31,43.48,48000.0,34.8266,35.0431,34.7383,34.8747,48000.0
2010-05-05 10:10:00,43.5,43.78,43.42,43.75,44300.0,34.8907,35.1153,34.8266,35.0912,44300.0
2010-05-05 10:20:00,43.75,43.8,43.62,43.66,36700.0,35.0912,35.1314,34.987,35.0191,36700.0
2010-05-05 10:30:00,43.66,43.74,43.55,43.56,39400.0,35.0191,35.0832,34.9308,34.9389,39400.0
2010-05-05 10:40:00,43.56,43.97,43.51,43.91,37000.0,34.9389,35.2677,34.8987,35.2196,37000.0
2010-05-05 10:50:00,43.9,43.94,43.78,43.87,17100.0,35.2116,35.2436,35.1153,35.1875,17100.0
2010-05-05 11:00:00,43.85,43.86,43.68,43.78,32500.0,35.1715,35.1795,35.0351,35.1153,32500.0
2010-05-05 11:10:00,43.78,43.87,43.73,43.79,16800.0,35.1153,35.1875,35.0752,35.1233,16800.0
2010-05-05 11:20:00,43.82,43.85,43.72,43.72,22400.0,35.1474,35.1715,35.0672,35.0672,22400.0
2010-05-05 11:30:00,43.72,43.76,43.66,43.7,13700.0,35.0672,35.0993,35.0191,35.0511,13700.0
2010-05-05 11:40:00,43.68,44.03,43.65,44.03,24100.0,35.0351,35.3158,35.011,35.3158,24100.0
2010-05-05 11:50:00,44.03,44.06,43.91,44.0,24600.0,35.3158,35.3399,35.2196,35.2918,24600.0
2010-05-05 12:00:00,44.0,44.02,43.79,43.85,27700.0,35.2918,35.3078,35.1233,35.1715,27700.0
2010-05-05 12:10:00,43.83,43.84,43.66,43.75,11300.0,35.1554,35.1634,35.0191,35.0912,11300.0
2010-05-05 12:20:00,43.76,43.77,43.7,43.7,22600.0,35.0993,35.1073,35.0511,35.0511,22600.0
2010-05-05 12:30:00,43.69,43.75,43.58,43.59,15200.0,35.0431,35.0912,34.9549,34.9629,15200.0
2010-05-05 12:40:00,43.57,43.58,43.45,43.53,16400.0,34.9469,34.9549,34.8506,34.9148,16400.0
2010-05-05 12:50:00,43.53,43.57,43.46,43.46,17100.0,34.9148,34.9469,34.8586,34.8586,17100.0
2010-05-05 13:00:00,43.5,43.51,43.37,43.51,8200.0,34.8907,34.8987,34.7865,34.8987,8200.0
2010-05-05 13:10:00,43.47,43.54,43.43,43.51,16000.0,34.8667,34.9228,34.8346,34.8987,16000.0
2010-05-05 13:20:00,43.5,43.61,43.5,43.51,8500.0,34.8907,34.979,34.8907,34.8987,8500.0
2010-05-05 13:30:00,43.53,43.71,43.52,43.71,31200.0,34.9148,35.0592,34.9068,35.0592,31200.0
2010-05-05 13:40:00,43.68,43.7,43.56,43.64,10900.0,35.0351,35.0511,34.9389,35.003,10900.0
2010-05-05 13:50:00,43.64,43.65,43.38,43.4,18800.0,35.003,35.011,34.7945,34.8105,18800.0
2010-05-05 14:00:00,43.39,43.48,43.34,43.42,13900.0,34.8025,34.8747,34.7624,34.8266,13900.0
2010-05-05 14:10:00,43.39,43.45,43.3,43.34,10100.0,34.8025,34.8506,34.7303,34.7624,10100.0
2010-05-05 14:20:00,43.34,43.39,43.24,43.24,10000.0,34.7624,34.8025,34.6822,34.6822,10000.0
2010-05-05 14:30:00,43.23,43.25,43.17,43.19,16600.0,34.6742,34.6902,34.626,34.6421,16600.0
2010-05-05 14:40:00,43.19,43.25,43.13,43.18,14600.0,34.6421,34.6902,34.594,34.6341,14600.0
2010-05-05 14:50:00,43.14,43.23,43.07,43.17,29100.0,34.602,34.6742,34.5458,34.626,29100.0
2010-05-05 15:00:00,43.15,43.21,43.09,43.15,25200.0,34.61,34.6581,34.5619,34.61,25200.0
2010-05-05 15:10:00,43.15,43.15,43.0,43.05,23600.0,34.61,34.61,34.4897,34.5298,23600.0
2010-05-05 15:20:00,43.05,43.12,43.0,43.06,27700.0,34.5298,34.5859,34.4897,34.5378,27700.0
2010-05-05 15:30:00,43.05,43.07,42.97,43.05,37700.0,34.5298,34.5458,34.4656,34.5298,37700.0
2010-05-05 15:40:00,43.05,43.19,43.04,43.16,45400.0,34.5298,34.6421,34.5218,34.618,45400.0
2010-05-05 15:50:00,43.16,43.3,43.07,43.15,50800.0,34.618,34.7303,34.5458,34.61,50800.0
2010-05-06 09:30:00,42.84,43.07,42.74,42.86,11300.0,34.3613,34.5458,34.2811,34.3774,11300.0
2010-05-06 09:40:00,42.87,43.29,42.87,43.04,12000.0,34.3854,34.7223,34.3854,34.5218,12000.0
2010-05-06 09:50:00,43.07,43.26,43.04,43.22,13800.0,34.5458,34.6982,34.5218,34.6661,13800.0
2010-05-06 10:00:00,43.23,43.42,43.14,43.38,27300.0,34.6742,34.8266,34.602,34.7945,27300.0
2010-05-06 10:10:00,43.37,43.56,43.37,43.54,12300.0,34.7865,34.9389,34.7865,34.9228,12300.0
2010-05-06 10:20:00,43.55,43.55,43.32,43.32,18300.0,34.9308,34.9308,34.7464,34.7464,18300.0
2010-05-06 10:30:00,43.32,43.38,43.24,43.28,18100.0,34.7464,34.7945,34.6822,34.7143,18100.0
2010-05-06 10:40:00,43.29,43.32,42.99,43.07,25600.0,34.7223,34.7464,34.4817,34.5458,25600.0
2010-05-06 10:50:00,43.05,43.06,42.85,42.9,26400.0,34.5298,34.5378,34.3694,34.4095,26400.0
2010-05-06 11:00:00,42.9,42.9,42.78,42.8,14700.0,34.4095,34.4095,34.3132,34.3293,14700.0
2010-05-06 11:10:00,42.78,42.79,42.49,42.58,17200.0,34.3132,34.3212,34.0806,34.1528,17200.0
2010-05-06 11:20:00,42.56,42.64,42.54,42.56,43600.0,34.1368,34.2009,34.1207,34.1368,43600.0
2010-05-06 11:30:00,42.55,42.56,42.29,42.44,45900.0,34.1287,34.1368,33.9202,34.0405,45900.0
2010-05-06 11:40:00,42.46,42.47,42.22,42.25,25400.0,34.0566,34.0646,33.8641,33.8881,25400.0
2010-05-06 11:50:00,42.25,42.35,42.22,42.28,31100.0,33.8881,33.9683,33.8641,33.9122,31100.0
2010-05-06 12:00:00,42.28,42.32,42.2,42.21,53900.0,33.9122,33.9443,33.848,33.856,53900.0
2010-05-06 12:10:00,42.21,42.32,42.19,42.28,44500.0,33.856,33.9443,33.84,33.9122,44500.0
2010-05-06 12:20:00,42.28,42.3,42.1,42.12,47200.0,33.9122,33.9282,33.7678,33.7838,47200.0
2010-05-06 12:30:00,42.12,42.15,42.05,42.1,25200.0,33.7838,33.8079,33.7277,33.7678,25200.0
2010-05-06 12:40:00,42.1,42.1,41.92,41.92,35600.0,33.7678,33.7678,33.6234,33.6234,35600.0
2010-05-06 12:50:00,41.91,42.0,41.88,42.0,24400.0,33.6154,33.6876,33.5913,33.6876,24400.0
2010-05-06 13:00:00,42.0,42.06,41.94,41.96,37900.0,33.6876,33.7357,33.6395,33.6555,37900.0
2010-05-06 13:10:00,41.97,41.98,41.68,41.72,29000.0,33.6635,33.6716,33.4309,33.463,29000.0
2010-05-06 13:20:00,41.72,41.72,41.34,41.49,91300.0,33.463,33.463,33.1582,33.2785,91300.0
2010-05-06 13:30:00,41.49,41.59,41.22,41.23,65200.0,33.2785,33.3587,33.062,33.07,65200.0
2010-05-06 13:40:00,41.23,41.33,41.19,41.3,29300.0,33.07,33.1502,33.0379,33.1261,29300.0
2010-05-06 13:50:00,41.3,41.32,41.16,41.22,21700.0,33.1261,33.1422,33.0138,33.062,21700.0
2010-05-06 14:00:00,41.22,41.26,40.92,40.92,51900.0,33.062,33.0941,32.8213,32.8213,51900.0
2010-05-06 14:10:00,40.93,40.94,40.52,40.52,54200.0,32.8294,32.8374,32.5005,32.5005,54200.0
2010-05-06 14:20:00,40.53,40.53,40.28,40.48,79200.0,32.5085,32.5085,32.308,32.4684,79200.0
2010-05-06 14:30:00,40.48,40.52,39.85,39.9,75800.0,32.4684,32.5005,31.9631,32.0032,75800.0
2010-05-06 14:40:00,39.87,39.91,38.48,38.91,102700.0,31.9792,32.0112,30.8643,31.2092,102700.0
2010-05-06 14:50:00,38.91,40.31,38.83,40.19,50400.0,31.2092,32.3321,31.145,32.2358,50400.0
2010-05-06 15:00:00,40.17,40.75,39.92,40.69,104600.0,32.2198,32.685,32.0193,32.6369,104600.0
2010-05-06 15:10:00,40.7,40.75,40.49,40.51,127000.0,32.6449,32.685,32.4764,32.4925,127000.0
2010-05-06 15:20:00,40.51,40.85,40.18,40.85,142900.0,32.4925,32.7652,32.2278,32.7652,142900.0
2010-05-06 15:30:00,40.85,41.19,40.81,40.96,111900.0,32.7652,33.0379,32.7331,32.8534,111900.0
2010-05-06 15:40:00,40.97,41.38,40.88,41.35,199500.0,32.8614,33.1903,32.7893,33.1662,199500.0
2010-05-06 15:50:00,41.35,41.41,40.75,40.79,212000.0,33.1662,33.2144,32.685,32.7171,212000.0
2010-05-07 09:30:00,40.43,40.43,39.71,40.25,118900.0,32.4283,32.4283,31.8508,32.2839,118900.0
2010-05-07 09:40:00,40.25,40.4,40.19,40.27,106600.0,32.2839,32.4043,32.2358,32.3,106600.0
2010-05-07 09:50:00,40.27,40.3,39.98,40.02,62500.0,32.3,32.3241,32.0674,32.0995,62500.0
2010-05-07 10:00:00,40.01,40.02,39.47,39.71,106600.0,32.0914,32.0995,31.6583,31.8508,106600.0
2010-05-07 10:10:00,39.71,39.72,39.21,39.23,100200.0,31.8508,31.8588,31.4498,31.4658,100200.0
2010-05-07 10:20:00,39.23,39.23,38.31,38.5,98700.0,31.4658,31.4658,30.7279,30.8803,98700.0
2010-05-07 10:30:00,38.56,39.15,38.49,39.0,122600.0,30.9284,31.4017,30.8723,31.2813,122600.0
2010-05-07 10:40:00,39.06,39.1,38.71,38.91,76900.0,31.3295,31.3615,31.0487,31.2092,76900.0
2010-05-07 10:50:00,38.91,39.5,38.85,39.31,135500.0,31.2092,31.6824,31.161,31.53,135500.0
2010-05-07 11:00:00,39.29,39.62,39.23,39.62,86800.0,31.5139,31.7786,31.4658,31.7786,86800.0
2010-05-07 11:10:00,39.63,40.18,39.4,39.87,146100.0,31.7867,32.2278,31.6022,31.9792,146100.0
2010-05-07 11:20:00,39.87,40.02,39.29,39.3,83200.0,31.9792,32.0995,31.5139,31.522,83200.0
2010-05-07 11:30:00,39.29,39.44,39.1,39.3,58600.0,31.5139,31.6343,31.3615,31.522,58600.0
2010-05-07 11:40:00,39.32,39.84,39.28,39.76,75800.0,31.538,31.9551,31.5059,31.8909,75800.0
2010-05-07 11:50:00,39.76,39.83,39.6,39.75,70800.0,31.8909,31.9471,31.7626,31.8829,70800.0
2010-05-07 12:00:00,39.75,39.88,39.54,39.88,52700.0,31.8829,31.9872,31.7145,31.9872,52700.0
2010-05-07 12:10:00,39.88,40.25,39.85,40.09,83900.0,31.9872,32.2839,31.9631,32.1556,83900.0
2010-05-07 12:20:00,40.07,40.19,39.8,39.89,60600.0,32.1396,32.2358,31.923,31.9952,60600.0
2010-05-07 12:30:00,39.87,39.98,39.69,39.86,44200.0,31.9792,32.0674,31.8348,31.9711,44200.0
2010-05-07 12:40:00,39.88,40.01,39.81,39.94,122200.0,31.9872,32.0914,31.931,32.0353,122200.0
2010-05-07 12:50:00,39.94,40.03,39.76,39.76,26800.0,32.0353,32.1075,31.8909,31.8909,26800.0
2010-05-07 13:00:00,39.78,39.84,39.6,39.6,23800.0,31.907,31.9551,31.7626,31.7626,23800.0
2010-05-07 13:10:00,39.58,39.82,39.5,39.66,37800.0,31.7466,31.9391,31.6824,31.8107,37800.0
2010-05-07 13:20:00,39.68,39.77,39.63,39.65,25900.0,31.8268,31.8989,31.7867,31.8027,25900.0
2010-05-07 13:30:00,39.65,39.87,39.65,39.8,13600.0,31.8027,31.9792,31.8027,31.923,13600.0
2010-05-07 13:40:00,39.82,40.04,39.78,39.99,42500.0,31.9391,32.1155,31.907,32.0754,42500.0
2010-05-07 13:50:00,39.99,40.0,39.84,39.87,33600.0,32.0754,32.0834,31.9551,31.9792,33600.0
2010-05-07 14:00:00,39.88,39.95,39.81,39.81,46300.0,31.9872,32.0433,31.931,31.931,46300.0
2010-05-07 14:10:00,39.82,39.83,39.67,39.79,26100.0,31.9391,31.9471,31.8187,31.915,26100.0
2010-05-07 14:20:00,39.78,39.8,39.51,39.52,20600.0,31.907,31.923,31.6904,31.6984,20600.0
2010-05-07 14:30:00,39.5,39.68,39.5,39.63,27000.0,31.6824,31.8268,31.6824,31.7867,27000.0
2010-05-07 14:40:00,39.63,39.69,39.43,39.43,96500.0,31.7867,31.8348,31.6262,31.6262,96500.0
2010-05-07 14:50:00,39.43,39.46,39.3,39.43,35200.0,31.6262,31.6503,31.522,31.6262,35200.0
2010-05-07 15:00:00,39.41,39.44,39.28,39.28,39800.0,31.6102,31.6343,31.5059,31.5059,39800.0
2010-05-07 15:10:00,39.29,39.5,39.21,39.49,53400.0,31.5139,31.6824,31.4498,31.6744,53400.0
2010-05-07 15:20:00,39.51,39.6,39.41,39.44,49100.0,31.6904,31.7626,31.6102,31.6343,49100.0
2010-05-07 15:30:00,39.46,39.5,39.22,39.26,74200.0,31.6503,31.6824,31.4578,31.4899,74200.0
2010-05-07 15:40:00,39.28,39.46,39.09,39.17,95700.0,31.5059,31.6503,31.3535,31.4177,95700.0
2010-05-07 15:50:00,39.16,39.28,39.12,39.25,89500.0,31.4097,31.5059,31.3776,31.4819,89500.0
2010-05-10 09:30:00,41.12,43.63,41.12,42.41,136500.0,32.9818,34.995,32.9818,34.0165,136500.0
2010-05-10 09:40:00,42.48,42.95,42.25,42.26,96200.0,34.0726,34.4496,33.8881,33.8961,96200.0
2010-05-10 09:50:00,42.26,42.27,41.63,41.72,77000.0,33.8961,33.9042,33.3908,33.463,77000.0
2010-05-10 10:00:00,41.71,41.94,41.67,41.88,42400.0,33.455,33.6395,33.4229,33.5913,42400.0
2010-05-10 10:10:00,41.9,42.0,41.75,41.8,30900.0,33.6074,33.6876,33.4871,33.5272,30900.0
2010-05-10 10:20:00,41.79,42.04,41.79,41.84,46200.0,33.5192,33.7197,33.5192,33.5593,46200.0
2010-05-10 10:30:00,41.89,42.18,41.89,42.09,57000.0,33.5994,33.832,33.5994,33.7598,57000.0
2010-05-10 10:40:00,42.09,42.12,41.93,42.02,66900.0,33.7598,33.7838,33.6315,33.7036,66900.0
2010-05-10 10:50:00,41.99,42.08,41.87,42.01,47200.0,33.6796,33.7518,33.5833,33.6956,47200.0
2010-05-10 11:00:00,42.01,42.35,42.01,42.13,41700.0,33.6956,33.9683,33.6956,33.7919,41700.0
2010-05-10 11:10:00,42.11,42.12,41.87,41.99,38300.0,33.7758,33.7838,33.5833,33.6796,38300.0
2010-05-10 11:20:00,42.0,42.01,41.8,42.0,23300.0,33.6876,33.6956,33.5272,33.6876,23300.0
2010-05-10 11:30:00,41.98,41.99,41.89,41.93,21200.0,33.6716,33.6796,33.5994,33.6315,21200.0
2010-05-10 11:40:00,41.93,42.03,41.93,42.0,27300.0,33.6315,33.7117,33.6315,33.6876,27300.0
2010-05-10 11:50:00,42.0,42.17,41.97,42.16,34400.0,33.6876,33.824,33.6635,33.8159,34400.0
2010-05-10 12:00:00,42.17,42.18,42.01,42.02,29700.0,33.824,33.832,33.6956,33.7036,29700.0
2010-05-10 12:10:00,42.0,42.03,41.93,41.97,40700.0,33.6876,33.7117,33.6315,33.6635,40700.0
2010-05-10 12:20:00,41.97,41.98,41.96,41.96,22600.0,33.6635,33.6716,33.6555,33.6555,22600.0
2010-05-10 12:30:00,41.96,42.08,41.96,42.06,11500.0,33.6555,33.7518,33.6555,33.7357,11500.0
2010-05-10 12:40:00,42.05,42.1,42.05,42.05,15300.0,33.7277,33.7678,33.7277,33.7277,15300.0
2010-05-10 12:50:00,42.04,42.18,42.04,42.1,10600.0,33.7197,33.832,33.7197,33.7678,10600.0
2010-05-10 13:00:00,42.11,42.16,41.98,42.04,22900.0,33.7758,33.8159,33.6716,33.7197,22900.0
2010-05-10 13:10:00,42.05,42.14,41.92,42.02,32700.0,33.7277,33.7999,33.6234,33.7036,32700.0
2010-05-10 13:20:00,42.03,42.13,41.96,42.05,17000.0,33.7117,33.7919,33.6555,33.7277,17000.0
2010-05-10 13:30:00,42.04,42.1,42.03,42.09,17100.0,33.7197,33.7678,33.7117,33.7598,17100.0
2010-05-10 13:40:00,42.09,42.09,41.87,42.01,22500.0,33.7598,33.7598,33.5833,33.6956,22500.0
2010-05-10 13:50:00,42.03,42.13,41.97,41.97,11900.0,33.7117,33.7919,33.6635,33.6635,11900.0
2010-05-10 14:00:00,41.98,42.07,41.85,42.07,15000.0,33.6716,33.7437,33.5673,33.7437,15000.0
2010-05-10 14:10:00,42.09,42.12,42.03,42.08,12200.0,33.7598,33.7838,33.7117,33.7518,12200.0
2010-05-10 14:20:00,42.07,42.27,42.07,42.18,7900.0,33.7437,33.9042,33.7437,33.832,7900.0
2010-05-10 14:30:00,42.21,42.22,42.03,42.03,14800.0,33.856,33.8641,33.7117,33.7117,14800.0
2010-05-10 14:40:00,42.01,42.14,42.0,42.13,7700.0,33.6956,33.7999,33.6876,33.7919,7700.0
2010-05-10 14:50:00,42.14,42.29,42.14,42.27,13400.0,33.7999,33.9202,33.7999,33.9042,13400.0
2010-05-10 15:00:00,42.25,42.26,42.13,42.14,13700.0,33.8881,33.8961,33.7919,33.7999,13700.0
2010-05-10 15:10:00,42.13,42.22,42.13,42.2,19700.0,33.7919,33.8641,33.7919,33.848,19700.0
2010-05-10 15:20:00,42.23,42.28,42.19,42.26,18400.0,33.8721,33.9122,33.84,33.8961,18400.0
2010-05-10 15:30:00,42.25,42.26,42.14,42.25,33800.0,33.8881,33.8961,33.7999,33.8881,33800.0
2010-05-10 15:40:00,42.24,42.39,42.24,42.37,63700.0,33.8801,34.0004,33.8801,33.9844,63700.0
2010-05-10 15:50:00,42.37,42.71,42.36,42.65,87800.0,33.9844,34.2571,33.9763,34.209,87800.0
2010-05-11 09:30:00,42.08,42.1,41.85,42.04,16000.0,33.7518,33.7678,33.5673,33.7197,16000.0
2010-05-11 09:40:00,41.99,42.11,41.88,42.11,10000.0,33.6796,33.7758,33.5913,33.7758,10000.0
2010-05-11 09:50:00,42.12,42.19,41.87,41.97,15100.0,33.7838,33.84,33.5833,33.6635,15100.0
2010-05-11 10:00:00,41.97,42.1,41.83,41.86,29200.0,33.6635,33.7678,33.5512,33.5753,29200.0
2010-05-11 10:10:00,41.86,41.94,41.82,41.91,56900.0,33.5753,33.6395,33.5432,33.6154,56900.0
2010-05-11 10:20:00,41.91,41.94,41.7,41.7,45700.0,33.6154,33.6395,33.447,33.447,45700.0
2010-05-11 10:30:00,41.7,41.74,41.61,41.67,64600.0,33.447,33.4791,33.3748,33.4229,64600.0
2010-05-11 10:40:00,41.69,41.94,41.66,41.9,57900.0,33.439,33.6395,33.4149,33.6074,57900.0
2010-05-11 10:50:00,41.88,41.91,41.73,41.78,14900.0,33.5913,33.6154,33.471,33.5111,14900.0
2010-05-11 11:00:00,41.75,41.95,41.73,41.95,12000.0,33.4871,33.6475,33.471,33.6475,12000.0
2010-05-11 11:10:00,41.91,42.05,41.9,42.05,8100.0,33.6154,33.7277,33.6074,33.7277,8100.0
2010-05-11 11:20:00,42.05,42.15,41.97,42.13,10500.0,33.7277,33.8079,33.6635,33.7919,10500.0
2010-05-11 11:30:00,42.07,42.24,42.03,42.23,10100.0,33.7437,33.8801,33.7117,33.8721,10100.0
2010-05-11 11:40:00,42.21,42.4,42.21,42.26,6400.0,33.856,34.0084,33.856,33.8961,6400.0
2010-05-11 11:50:00,42.28,42.47,42.28,42.43,8000.0,33.9122,34.0646,33.9122,34.0325,8000.0
2010-05-11 12:00:00,42.4,42.52,42.35,42.48,8500.0,34.0084,34.1047,33.9683,34.0726,8500.0
2010-05-11 12:10:00,42.47,42.52,42.45,42.45,4100.0,34.0646,34.1047,34.0485,34.0485,4100.0
2010-05-11 12:20:00,42.43,42.43,42.32,42.36,6900.0,34.0325,34.0325,33.9443,33.9763,6900.0
2010-05-11 12:30:00,42.37,42.41,42.32,42.32,5200.0,33.9844,34.0165,33.9443,33.9443,5200.0
2010-05-11 12:40:00,42.3,42.55,42.3,42.54,6500.0,33.9282,34.1287,33.9282,34.1207,6500.0
2010-05-11 12:50:00,42.52,42.57,42.47,42.53,3500.0,34.1047,34.1448,34.0646,34.1127,3500.0
2010-05-11 13:00:00,42.53,42.53,42.48,42.5,3700.0,34.1127,34.1127,34.0726,34.0886,3700.0
2010-05-11 13:10:00,42.51,42.58,42.51,42.54,9700.0,34.0967,34.1528,34.0967,34.1207,9700.0
2010-05-11 13:20:00,42.53,42.67,42.5,42.65,11300.0,34.1127,34.225,34.0886,34.209,11300.0
2010-05-11 13:30:00,42.64,42.74,42.59,42.64,11000.0,34.2009,34.2811,34.1608,34.2009,11000.0
2010-05-11 13:40:00,42.62,42.92,42.6,42.88,23700.0,34.1849,34.4255,34.1688,34.3934,23700.0
2010-05-11 13:50:00,42.88,43.01,42.83,42.92,55500.0,34.3934,34.4977,34.3533,34.4255,55500.0
2010-05-11 14:00:00,42.93,42.99,42.86,42.86,49500.0,34.4335,34.4817,34.3774,34.3774,49500.0
2010-05-11 14:10:00,42.85,42.9,42.73,42.77,59800.0,34.3694,34.4095,34.2731,34.3052,59800.0
2010-05-11 14:20:00,42.78,42.95,42.72,42.88,94300.0,34.3132,34.4496,34.2651,34.3934,94300.0
2010-05-11 14:30:00,42.87,42.88,42.57,42.59,47100.0,34.3854,34.3934,34.1448,34.1608,47100.0
2010-05-11 14:40:00,42.58,42.65,42.52,42.61,30100.0,34.1528,34.209,34.1047,34.1769,30100.0
2010-05-11 14:50:00,42.6,42.65,42.56,42.58,28100.0,34.1688,34.209,34.1368,34.1528,28100.0
2010-05-11 15:00:00,42.55,42.6,42.46,42.55,40500.0,34.1287,34.1688,34.0566,34.1287,40500.0
2010-05-11 15:10:00,42.54,42.59,42.39,42.42,54500.0,34.1207,34.1608,34.0004,34.0245,54500.0
2010-05-11 15:20:00,42.41,42.48,42.34,42.45,31000.0,34.0165,34.0726,33.9603,34.0485,31000.0
2010-05-11 15:30:00,42.45,42.51,42.41,42.5,66400.0,34.0485,34.0967,34.0165,34.0886,66400.0
2010-05-11 15:40:00,42.5,42.55,42.38,42.38,53700.0,34.0886,34.1287,33.9924,33.9924,53700.0
2010-05-11 15:50:00,42.38,42.42,42.25,42.27,58400.0,33.9924,34.0245,33.8881,33.9042,58400.0
2010-05-12 09:30:00,42.47,42.97,42.47,42.97,10300.0,34.0646,34.4656,34.0646,34.4656,10300.0
2010-05-12 09:40:00,42.94,42.96,42.7,42.85,8100.0,34.4416,34.4576,34.2491,34.3694,8100.0
2010-05-12 09:50:00,42.86,43.05,42.81,43.04,56600.0,34.3774,34.5298,34.3373,34.5218,56600.0
2010-05-12 10:00:00,43.04,43.08,42.97,43.01,18300.0,34.5218,34.5539,34.4656,34.4977,18300.0
2010-05-12 10:10:00,43.01,43.11,42.97,42.99,9700.0,34.4977,34.5779,34.4656,34.4817,9700.0
2010-05-12 10:20:00,42.99,43.28,42.99,43.25,23300.0,34.4817,34.7143,34.4817,34.6902,23300.0
2010-05-12 10:30:00,43.25,43.28,43.06,43.1,31400.0,34.6902,34.7143,34.5378,34.5699,31400.0
2010-05-12 10:40:00,43.1,43.16,43.07,43.16,15500.0,34.5699,34.618,34.5458,34.618,15500.0
2010-05-12 10:50:00,43.17,43.4,43.13,43.31,40600.0,34.626,34.8105,34.594,34.7383,40600.0
2010-05-12 11:00:00,43.32,43.48,43.24,43.3,40600.0,34.7464,34.8747,34.6822,34.7303,40600.0
2010-05-12 11:10:00,43.26,43.28,43.15,43.19,26500.0,34.6982,34.7143,34.61,34.6421,26500.0
2010-05-12 11:20:00,43.2,43.29,43.13,43.13,18200.0,34.6501,34.7223,34.594,34.594,18200.0
2010-05-12 11:30:00,43.15,43.32,43.14,43.3,19200.0,34.61,34.7464,34.602,34.7303,19200.0
2010-05-12 11:40:00,43.3,43.35,43.22,43.23,10600.0,34.7303,34.7704,34.6661,34.6742,10600.0
2010-05-12 11:50:00,43.23,43.26,43.15,43.21,35500.0,34.6742,34.6982,34.61,34.6581,35500.0
2010-05-12 12:00:00,43.22,43.29,43.22,43.26,10400.0,34.6661,34.7223,34.6661,34.6982,10400.0
2010-05-12 12:10:00,43.25,43.32,43.24,43.26,48400.0,34.6902,34.7464,34.6822,34.6982,48400.0
2010-05-12 12:20:00,43.26,43.26,43.14,43.26,17500.0,34.6982,34.6982,34.602,34.6982,17500.0
2010-05-12 12:30:00,43.24,43.27,43.07,43.16,16400.0,34.6822,34.7062,34.5458,34.618,16400.0
2010-05-12 12:40:00,43.18,43.21,43.13,43.17,8700.0,34.6341,34.6581,34.594,34.626,8700.0
2010-05-12 12:50:00,43.19,43.27,43.17,43.27,6800.0,34.6421,34.7062,34.626,34.7062,6800.0
2010-05-12 13:00:00,43.29,43.33,43.25,43.32,25200.0,34.7223,34.7544,34.6902,34.7464,25200.0
2010-05-12 13:10:00,43.32,43.41,43.3,43.33,10300.0,34.7464,34.8185,34.7303,34.7544,10300.0
2010-05-12 13:20:00,43.34,43.35,43.23,43.34,11100.0,34.7624,34.7704,34.6742,34.7624,11100.0
2010-05-12 13:30:00,43.37,43.38,43.18,43.23,18300.0,34.7865,34.7945,34.6341,34.6742,18300.0
2010-05-12 13:40:00,43.2,43.25,43.15,43.24,14200.0,34.6501,34.6902,34.61,34.6822,14200.0
2010-05-12 13:50:00,43.24,43.27,43.11,43.13,17600.0,34.6822,34.7062,34.5779,34.594,17600.0
2010-05-12 14:00:00,43.12,43.21,43.11,43.19,13200.0,34.5859,34.6581,34.5779,34.6421,13200.0
2010-05-12 14:10:00,43.2,43.3,43.19,43.3,23000.0,34.6501,34.7303,34.6421,34.7303,23000.0
2010-05-12 14:20:00,43.28,43.36,43.23,43.35,7200.0,34.7143,34.7784,34.6742,34.7704,7200.0
2010-05-12 14:30:00,43.37,43.41,43.33,43.39,9500.0,34.7865,34.8185,34.7544,34.8025,9500.0
2010-05-12 14:40:00,43.4,43.46,43.4,43.44,8400.0,34.8105,34.8586,34.8105,34.8426,8400.0
2010-05-12 14:50:00,43.43,43.5,43.43,43.48,9900.0,34.8346,34.8907,34.8346,34.8747,9900.0
2010-05-12 15:00:00,43.48,43.52,43.4,43.41,30000.0,34.8747,34.9068,34.8105,34.8185,30000.0
2010-05-12 15:10:00,43.41,43.42,43.34,43.35,14400.0,34.8185,34.8266,34.7624,34.7704,14400.0
2010-05-12 15:20:00,43.34,43.41,43.33,43.38,12400.0,34.7624,34.8185,34.7544,34.7945,12400.0
2010-05-12 15:30:00,43.39,43.42,43.3,43.37,19400.0,34.8025,34.8266,34.7303,34.7865,19400.0
2010-05-12 15:40:00,43.35,43.45,43.32,43.42,21300.0,34.7704,34.8506,34.7464,34.8266,21300.0
2010-05-12 15:50:00,43.43,43.49,43.36,43.47,28500.0,34.8346,34.8827,34.7784,34.8667,28500.0
2010-05-13 09:30:00,43.13,43.41,43.1,43.39,8800.0,34.594,34.8185,34.5699,34.8025,8800.0
2010-05-13 09:40:00,43.36,43.56,43.33,43.53,5500.0,34.7784,34.9389,34.7544,34.9148,5500.0
2010-05-13 09:50:00,43.48,43.54,43.32,43.32,10400.0,34.8747,34.9228,34.7464,34.7464,10400.0
2010-05-13 10:00:00,43.31,43.55,43.29,43.5,21500.0,34.7383,34.9308,34.7223,34.8907,21500.0
2010-05-13 10:10:00,43.51,43.56,43.4,43.56,11800.0,34.8987,34.9389,34.8105,34.9389,11800.0
2010-05-13 10:20:00,43.54,43.58,43.45,43.47,16800.0,34.9228,34.9549,34.8506,34.8667,16800.0
2010-05-13 10:30:00,43.47,43.48,43.36,43.45,22300.0,34.8667,34.8747,34.7784,34.8506,22300.0
2010-05-13 10:40:00,43.45,43.48,43.39,43.39,13200.0,34.8506,34.8747,34.8025,34.8025,13200.0
2010-05-13 10:50:00,43.38,43.42,43.3,43.34,8900.0,34.7945,34.8266,34.7303,34.7624,8900.0
2010-05-13 11:00:00,43.33,43.35,43.17,43.29,11600.0,34.7544,34.7704,34.626,34.7223,11600.0
2010-05-13 11:10:00,43.29,43.35,43.27,43.3,9100.0,34.7223,34.7704,34.7062,34.7303,9100.0
2010-05-13 11:20:00,43.32,43.36,43.22,43.22,9000.0,34.7464,34.7784,34.6661,34.6661,9000.0
2010-05-13 11:30:00,43.23,43.29,43.19,43.21,17100.0,34.6742,34.7223,34.6421,34.6581,17100.0
2010-05-13 11:40:00,43.21,43.32,43.18,43.28,14800.0,34.6581,34.7464,34.6341,34.7143,14800.0
2010-05-13 11:50:00,43.26,43.28,43.08,43.11,16000.0,34.6982,34.7143,34.5539,34.5779,16000.0
2010-05-13 12:00:00,43.13,43.19,43.12,43.15,5400.0,34.594,34.6421,34.5859,34.61,5400.0
2010-05-13 12:10:00,43.14,43.19,43.08,43.12,16500.0,34.602,34.6421,34.5539,34.5859,16500.0
2010-05-13 12:20:00,43.12,43.19,43.12,43.17,9600.0,34.5859,34.6421,34.5859,34.626,9600.0
2010-05-13 12:30:00,43.18,43.22,43.16,43.17,13500.0,34.6341,34.6661,34.618,34.626,13500.0
2010-05-13 12:40:00,43.17,43.25,43.12,43.12,12500.0,34.626,34.6902,34.5859,34.5859,12500.0
2010-05-13 12:50:00,43.14,43.2,43.11,43.13,7700.0,34.602,34.6501,34.5779,34.594,7700.0
2010-05-13 13:00:00,43.13,43.13,43.08,43.12,6300.0,34.594,34.594,34.5539,34.5859,6300.0
2010-05-13 13:10:00,43.13,43.37,43.13,43.37,10700.0,34.594,34.7865,34.594,34.7865,10700.0
2010-05-13 13:20:00,43.39,43.45,43.35,43.45,11100.0,34.8025,34.8506,34.7704,34.8506,11100.0
2010-05-13 13:30:00,43.45,43.59,43.45,43.5,17400.0,34.8506,34.9629,34.8506,34.8907,17400.0
2010-05-13 13:40:00,43.51,43.54,43.44,43.54,7400.0,34.8987,34.9228,34.8426,34.9228,7400.0
2010-05-13 13:50:00,43.54,43.59,43.49,43.58,7600.0,34.9228,34.9629,34.8827,34.9549,7600.0
2010-05-13 14:00:00,43.59,43.66,43.59,43.64,11800.0,34.9629,35.0191,34.9629,35.003,11800.0
2010-05-13 14:10:00,43.64,43.67,43.63,43.65,9400.0,35.003,35.0271,34.995,35.011,9400.0
2010-05-13 14:20:00,43.64,43.64,43.51,43.51,4900.0,35.003,35.003,34.8987,34.8987,4900.0
2010-05-13 14:30:00,43.53,43.57,43.48,43.49,5900.0,34.9148,34.9469,34.8747,34.8827,5900.0
2010-05-13 14:40:00,43.5,43.5,43.34,43.34,9500.0,34.8907,34.8907,34.7624,34.7624,9500.0
2010-05-13 14:50:00,43.34,43.37,43.27,43.31,7800.0,34.7624,34.7865,34.7062,34.7383,7800.0
2010-05-13 15:00:00,43.3,43.41,43.28,43.29,17200.0,34.7303,34.8185,34.7143,34.7223,17200.0
2010-05-13 15:10:00,43.29,43.31,42.97,43.02,23100.0,34.7223,34.7383,34.4656,34.5057,23100.0
2010-05-13 15:20:00,43.0,43.2,43.0,43.12,9100.0,34.4897,34.6501,34.4897,34.5859,9100.0
2010-05-13 15:30:00,43.12,43.16,42.97,43.02,14700.0,34.5859,34.618,34.4656,34.5057,14700.0
2010-05-13 15:40:00,43.01,43.2,42.92,43.16,29500.0,34.4977,34.6501,34.4255,34.618,29500.0
2010-05-13 15:50:00,43.17,43.31,43.09,43.1,35400.0,34.626,34.7383,34.5619,34.5699,35400.0
2010-05-14 09:30:00,42.62,42.73,42.25,42.33,8400.0,34.1849,34.2731,33.8881,33.9523,8400.0
2010-05-14 09:40:00,42.26,42.3,41.83,42.16,16000.0,33.8961,33.9282,33.5512,33.8159,16000.0
2010-05-14 09:50:00,42.15,42.34,42.12,42.24,23100.0,33.8079,33.9603,33.7838,33.8801,23100.0
2010-05-14 10:00:00,42.22,42.39,42.18,42.39,52000.0,33.8641,34.0004,33.832,34.0004,52000.0
2010-05-14 10:10:00,42.38,42.52,42.31,42.42,17600.0,33.9924,34.1047,33.9362,34.0245,17600.0
2010-05-14 10:20:00,42.39,42.64,42.37,42.47,64300.0,34.0004,34.2009,33.9844,34.0646,64300.0
2010-05-14 10:30:00,42.55,42.61,42.34,42.35,38900.0,34.1287,34.1769,33.9603,33.9683,38900.0
2010-05-14 10:40:00,42.34,42.42,42.24,42.29,14000.0,33.9603,34.0245,33.8801,33.9202,14000.0
2010-05-14 10:50:00,42.3,42.3,42.18,42.25,13300.0,33.9282,33.9282,33.832,33.8881,13300.0
2010-05-14 11:00:00,42.21,42.23,41.95,41.98,10300.0,33.856,33.8721,33.6475,33.6716,10300.0
2010-05-14 11:10:00,41.94,41.94,41.74,41.78,21100.0,33.6395,33.6395,33.4791,33.5111,21100.0
2010-05-14 11:20:00,41.76,41.88,41.62,41.7,25300.0,33.4951,33.5913,33.3828,33.447,25300.0
2010-05-14 11:30:00,41.69,41.87,41.69,41.7,19100.0,33.439,33.5833,33.439,33.447,19100.0
2010-05-14 11:40:00,41.69,41.79,41.67,41.76,22100.0,33.439,33.5192,33.4229,33.4951,22100.0
2010-05-14 11:50:00,41.74,41.74,41.63,41.71,21300.0,33.4791,33.4791,33.3908,33.455,21300.0
2010-05-14 12:00:00,41.72,41.77,41.61,41.72,26100.0,33.463,33.5031,33.3748,33.463,26100.0
2010-05-14 12:10:00,41.7,41.77,41.63,41.74,16000.0,33.447,33.5031,33.3908,33.4791,16000.0
2010-05-14 12:20:00,41.73,41.84,41.65,41.81,20200.0,33.471,33.5593,33.4069,33.5352,20200.0
2010-05-14 12:30:00,41.78,41.8,41.69,41.76,19400.0,33.5111,33.5272,33.439,33.4951,19400.0
2010-05-14 12:40:00,41.78,41.9,41.78,41.85,24800.0,33.5111,33.6074,33.5111,33.5673,24800.0
2010-05-14 12:50:00,41.86,42.0,41.85,41.97,31100.0,33.5753,33.6876,33.5673,33.6635,31100.0
2010-05-14 13:00:00,42.0,42.04,42.0,42.02,9800.0,33.6876,33.7197,33.6876,33.7036,9800.0
2010-05-14 13:10:00,42.02,42.03,41.99,42.0,14500.0,33.7036,33.7117,33.6796,33.6876,14500.0
2010-05-14 13:20:00,42.02,42.04,41.99,42.01,9500.0,33.7036,33.7197,33.6796,33.6956,9500.0
2010-05-14 13:30:00,42.0,42.02,41.89,41.93,13300.0,33.6876,33.7036,33.5994,33.6315,13300.0
2010-05-14 13:40:00,41.93,42.0,41.91,41.96,8400.0,33.6315,33.6876,33.6154,33.6555,8400.0
2010-05-14 13:50:00,41.96,42.04,41.9,42.0,18300.0,33.6555,33.7197,33.6074,33.6876,18300.0
2010-05-14 14:00:00,41.99,42.01,41.92,41.98,12700.0,33.6796,33.6956,33.6234,33.6716,12700.0
2010-05-14 14:10:00,41.99,41.99,41.84,41.9,15100.0,33.6796,33.6796,33.5593,33.6074,15100.0
2010-05-14 14:20:00,41.92,41.99,41.87,41.92,13500.0,33.6234,33.6796,33.5833,33.6234,13500.0
2010-05-14 14:30:00,41.94,42.05,41.9,42.01,11300.0,33.6395,33.7277,33.6074,33.6956,11300.0
2010-05-14 14:40:00,42.01,42.01,41.96,42.01,7800.0,33.6956,33.6956,33.6555,33.6956,7800.0
2010-05-14 14:50:00,42.01,42.03,41.91,41.95,16000.0,33.6956,33.7117,33.6154,33.6475,16000.0
2010-05-14 15:00:00,41.92,42.0,41.9,41.94,27100.0,33.6234,33.6876,33.6074,33.6395,27100.0
2010-05-14 15:10:00,41.93,42.0,41.89,41.9,14400.0,33.6315,33.6876,33.5994,33.6074,14400.0
2010-05-14 15:20:00,41.9,41.92,41.79,41.85,19100.0,33.6074,33.6234,33.5192,33.5673,19100.0
2010-05-14 15:30:00,41.85,41.95,41.84,41.91,21900.0,33.5673,33.6475,33.5593,33.6154,21900.0
2010-05-14 15:40:00,41.92,42.03,41.87,41.87,73600.0,33.6234,33.7117,33.5833,33.5833,73600.0
2010-05-14 15:50:00,41.87,42.09,41.84,42.03,110900.0,33.5833,33.7598,33.5593,33.7117,110900.0
2010-05-17 09:30:00,42.14,42.39,41.9,42.32,13200.0,33.7999,34.0004,33.6074,33.9443,13200.0
2010-05-17 09:40:00,42.34,42.36,41.91,42.01,15900.0,33.9603,33.9763,33.6154,33.6956,15900.0
2010-05-17 09:50:00,42.05,42.09,41.7,41.86,33900.0,33.7277,33.7598,33.447,33.5753,33900.0
2010-05-17 10:00:00,41.79,42.0,41.74,41.89,24400.0,33.5192,33.6876,33.4791,33.5994,24400.0
2010-05-17 10:10:00,41.89,42.2,41.89,42.11,26000.0,33.5994,33.848,33.5994,33.7758,26000.0
2010-05-17 10:20:00,42.09,42.1,41.94,42.01,20600.0,33.7598,33.7678,33.6395,33.6956,20600.0
2010-05-17 10:30:00,42.01,42.05,41.89,41.9,21100.0,33.6956,33.7277,33.5994,33.6074,21100.0
2010-05-17 10:40:00,41.82,41.89,41.68,41.75,10700.0,33.5432,33.5994,33.4309,33.4871,10700.0
2010-05-17 10:50:00,41.74,41.84,41.63,41.65,12700.0,33.4791,33.5593,33.3908,33.4069,12700.0
2010-05-17 11:00:00,41.59,41.69,41.38,41.43,13200.0,33.3587,33.439,33.1903,33.2304,13200.0
2010-05-17 11:10:00,41.42,41.43,41.14,41.14,14400.0,33.2224,33.2304,32.9978,32.9978,14400.0
2010-05-17 11:20:00,41.15,41.26,41.05,41.17,16300.0,33.0058,33.0941,32.9256,33.0219,16300.0
2010-05-17 11:30:00,41.18,41.24,41.07,41.15,16600.0,33.0299,33.078,32.9417,33.0058,16600.0
2010-05-17 11:40:00,41.13,41.2,41.02,41.11,22600.0,32.9898,33.0459,32.9016,32.9737,22600.0
2010-05-17 11:50:00,41.09,41.09,40.87,40.9,15800.0,32.9577,32.9577,32.7812,32.8053,15800.0
2010-05-17 12:00:00,40.89,40.89,40.37,40.43,30200.0,32.7973,32.7973,32.3802,32.4283,30200.0
2010-05-17 12:10:00,40.43,40.61,40.41,40.61,7700.0,32.4283,32.5727,32.4123,32.5727,7700.0
2010-05-17 12:20:00,40.61,40.74,40.59,40.65,6500.0,32.5727,32.677,32.5567,32.6048,6500.0
2010-05-17 12:30:00,40.67,40.82,40.62,40.69,13800.0,32.6208,32.7411,32.5807,32.6369,13800.0
2010-05-17 12:40:00,40.71,40.73,40.64,40.67,26500.0,32.6529,32.6689,32.5968,32.6208,26500.0
2010-05-17 12:50:00,40.69,40.7,40.6,40.61,11900.0,32.6369,32.6449,32.5647,32.5727,11900.0
2010-05-17 13:00:00,40.6,40.74,40.6,40.69,12700.0,32.5647,32.677,32.5647,32.6369,12700.0
2010-05-17 13:10:00,40.7,40.9,40.69,40.9,10400.0,32.6449,32.8053,32.6369,32.8053,10400.0
2010-05-17 13:20:00,40.93,40.96,40.82,40.86,7300.0,32.8294,32.8534,32.7411,32.7732,7300.0
2010-05-17 13:30:00,40.88,40.96,40.81,40.82,16000.0,32.7893,32.8534,32.7331,32.7411,16000.0
2010-05-17 13:40:00,40.83,40.91,40.73,40.79,13000.0,32.7492,32.8133,32.6689,32.7171,13000.0
2010-05-17 13:50:00,40.78,40.91,40.72,40.91,10000.0,32.7091,32.8133,32.6609,32.8133,10000.0
2010-05-17 14:00:00,40.89,41.03,40.83,40.86,17000.0,32.7973,32.9096,32.7492,32.7732,17000.0
2010-05-17 14:10:00,40.86,40.94,40.85,40.92,25700.0,32.7732,32.8374,32.7652,32.8213,25700.0
2010-05-17 14:20:00,40.91,40.94,40.86,40.87,29900.0,32.8133,32.8374,32.7732,32.7812,29900.0
2010-05-17 14:30:00,40.86,40.93,40.84,40.9,62100.0,32.7732,32.8294,32.7572,32.8053,62100.0
2010-05-17 14:40:00,40.9,41.14,40.9,41.11,27000.0,32.8053,32.9978,32.8053,32.9737,27000.0
2010-05-17 14:50:00,41.11,41.4,41.1,41.36,35800.0,32.9737,33.2063,32.9657,33.1743,35800.0
2010-05-17 15:00:00,41.36,41.59,41.36,41.5,91400.0,33.1743,33.3587,33.1743,33.2866,91400.0
2010-05-17 15:10:00,41.51,41.58,41.42,41.47,39500.0,33.2946,33.3507,33.2224,33.2625,39500.0
2010-05-17 15:20:00,41.48,41.55,41.33,41.39,31100.0,33.2705,33.3267,33.1502,33.1983,31100.0
2010-05-17 15:30:00,41.38,41.69,41.37,41.66,32200.0,33.1903,33.439,33.1823,33.4149,32200.0
2010-05-17 15:40:00,41.67,41.8,41.67,41.75,51200.0,33.4229,33.5272,33.4229,33.4871,51200.0
2010-05-17 15:50:00,41.76,41.85,41.7,41.72,41300.0,33.4951,33.5673,33.447,33.463,41300.0
2010-05-18 09:30:00,42.39,42.56,41.69,42.18,148800.0,34.0004,34.1368,33.439,33.832,148800.0
2010-05-18 09:40:00,42.15,42.5,42.12,42.4,44400.0,33.8079,34.0886,33.7838,34.0084,44400.0
2010-05-18 09:50:00,42.39,42.39,42.1,42.13,60100.0,34.0004,34.0004,33.7678,33.7919,60100.0
2010-05-18 10:00:00,42.13,42.17,42.02,42.03,49500.0,33.7919,33.824,33.7036,33.7117,49500.0
2010-05-18 10:10:00,42.03,42.15,41.96,42.15,36700.0,33.7117,33.8079,33.6555,33.8079,36700.0
2010-05-18 10:20:00,42.17,42.21,42.09,42.15,40500.0,33.824,33.856,33.7598,33.8079,40500.0
2010-05-18 10:30:00,42.17,42.19,42.02,42.13,31700.0,33.824,33.84,33.7036,33.7919,31700.0
2010-05-18 10:40:00,42.13,42.15,41.84,41.85,45500.0,33.7919,33.8079,33.5593,33.5673,45500.0
2010-05-18 10:50:00,41.85,41.96,41.73,41.96,17500.0,33.5673,33.6555,33.471,33.6555,17500.0
2010-05-18 11:00:00,41.96,42.1,41.96,42.08,35200.0,33.6555,33.7678,33.6555,33.7518,35200.0
2010-05-18 11:10:00,42.08,42.3,42.08,42.26,67900.0,33.7518,33.9282,33.7518,33.8961,67900.0
2010-05-18 11:20:00,42.26,42.36,42.2,42.36,26200.0,33.8961,33.9763,33.848,33.9763,26200.0
2010-05-18 11:30:00,42.35,42.45,42.34,42.38,25500.0,33.9683,34.0485,33.9603,33.9924,25500.0
2010-05-18 11:40:00,42.38,42.38,41.97,42.09,38200.0,33.9924,33.9924,33.6635,33.7598,38200.0
2010-05-18 11:50:00,42.08,42.15,42.04,42.1,24900.0,33.7518,33.8079,33.7197,33.7678,24900.0
2010-05-18 12:00:00,42.1,42.19,42.02,42.18,64500.0,33.7678,33.84,33.7036,33.832,64500.0
2010-05-18 12:10:00,42.18,42.3,42.18,42.29,23200.0,33.832,33.9282,33.832,33.9202,23200.0
2010-05-18 12:20:00,42.3,42.33,42.21,42.31,28600.0,33.9282,33.9523,33.856,33.9362,28600.0
2010-05-18 12:30:00,42.31,42.47,42.28,42.41,32600.0,33.9362,34.0646,33.9122,34.0165,32600.0
2010-05-18 12:40:00,42.41,42.64,42.4,42.59,29500.0,34.0165,34.2009,34.0084,34.1608,29500.0
2010-05-18 12:50:00,42.6,42.61,42.41,42.42,21400.0,34.1688,34.1769,34.0165,34.0245,21400.0
2010-05-18 13:00:00,42.4,42.43,42.21,42.34,46900.0,34.0084,34.0325,33.856,33.9603,46900.0
2010-05-18 13:10:00,42.34,42.37,42.22,42.29,49500.0,33.9603,33.9844,33.8641,33.9202,49500.0
2010-05-18 13:20:00,42.29,42.49,42.27,42.47,27000.0,33.9202,34.0806,33.9042,34.0646,27000.0
2010-05-18 13:30:00,42.46,42.46,42.21,42.23,27100.0,34.0566,34.0566,33.856,33.8721,27100.0
2010-05-18 13:40:00,42.25,42.25,42.03,42.09,33300.0,33.8881,33.8881,33.7117,33.7598,33300.0
2010-05-18 13:50:00,42.11,42.25,42.09,42.15,41600.0,33.7758,33.8881,33.7598,33.8079,41600.0
2010-05-18 14:00:00,42.13,42.23,42.1,42.21,38400.0,33.7919,33.8721,33.7678,33.856,38400.0
2010-05-18 14:10:00,42.21,42.34,42.21,42.24,28100.0,33.856,33.9603,33.856,33.8801,28100.0
2010-05-18 14:20:00,42.24,42.24,42.06,42.13,42300.0,33.8801,33.8801,33.7357,33.7919,42300.0
2010-05-18 14:30:00,42.13,42.13,41.9,41.92,46700.0,33.7919,33.7919,33.6074,33.6234,46700.0
2010-05-18 14:40:00,41.92,42.13,41.89,42.08,47000.0,33.6234,33.7919,33.5994,33.7518,47000.0
2010-05-18 14:50:00,42.05,42.05,41.8,41.85,41100.0,33.7277,33.7277,33.5272,33.5673,41100.0
2010-05-18 15:00:00,41.86,42.05,41.74,42.03,71500.0,33.5753,33.7277,33.4791,33.7117,71500.0
2010-05-18 15:10:00,42.03,42.2,41.95,42.08,34600.0,33.7117,33.848,33.6475,33.7518,34600.0
2010-05-18 15:20:00,42.08,42.1,41.81,41.82,34400.0,33.7518,33.7678,33.5352,33.5432,34400.0
2010-05-18 15:30:00,41.83,41.97,41.78,41.96,52800.0,33.5512,33.6635,33.5111,33.6555,52800.0
2010-05-18 15:40:00,41.96,42.11,41.92,42.03,89900.0,33.6555,33.7758,33.6234,33.7117,89900.0
2010-05-18 15:50:00,42.03,42.11,41.98,42.02,72700.0,33.7117,33.7758,33.6716,33.7036,72700.0
2010-05-19 09:30:00,41.84,41.9,41.5,41.63,26200.0,33.5593,33.6074,33.2866,33.3908,26200.0
2010-05-19 09:40:00,41.63,42.04,41.63,41.99,52000.0,33.3908,33.7197,33.3908,33.6796,52000.0
2010-05-19 09:50:00,41.99,42.1,41.89,41.9,42500.0,33.6796,33.7678,33.5994,33.6074,42500.0
2010-05-19 10:00:00,41.91,41.91,41.59,41.67,31600.0,33.6154,33.6154,33.3587,33.4229,31600.0
2010-05-19 10:10:00,41.67,41.81,41.36,41.39,60700.0,33.4229,33.5352,33.1743,33.1983,60700.0
2010-05-19 10:20:00,41.39,41.5,41.22,41.46,108100.0,33.1983,33.2866,33.062,33.2545,108100.0
2010-05-19 10:30:00,41.46,41.5,41.31,41.43,85400.0,33.2545,33.2866,33.1342,33.2304,85400.0
2010-05-19 10:40:00,41.42,41.5,41.35,41.4,87400.0,33.2224,33.2866,33.1662,33.2063,87400.0
2010-05-19 10:50:00,41.4,41.5,41.35,41.47,35200.0,33.2063,33.2866,33.1662,33.2625,35200.0
2010-05-19 11:00:00,41.46,41.5,41.37,41.45,27900.0,33.2545,33.2866,33.1823,33.2465,27900.0
2010-05-19 11:10:00,41.42,41.49,41.38,41.4,58600.0,33.2224,33.2785,33.1903,33.2063,58600.0
2010-05-19 11:20:00,41.4,41.43,41.24,41.25,101200.0,33.2063,33.2304,33.078,33.086,101200.0
2010-05-19 11:30:00,41.24,41.28,41.16,41.16,68300.0,33.078,33.1101,33.0138,33.0138,68300.0
2010-05-19 11:40:00,41.13,41.16,40.91,40.91,18700.0,32.9898,33.0138,32.8133,32.8133,18700.0
2010-05-19 11:50:00,40.91,41.1,40.9,41.05,12400.0,32.8133,32.9657,32.8053,32.9256,12400.0
2010-05-19 12:00:00,41.05,41.18,41.01,41.1,9500.0,32.9256,33.0299,32.8935,32.9657,9500.0
2010-05-19 12:10:00,41.09,41.19,41.0,41.0,15600.0,32.9577,33.0379,32.8855,32.8855,15600.0
2010-05-19 12:20:00,41.03,41.41,40.98,41.36,15600.0,32.9096,33.2144,32.8695,33.1743,15600.0
2010-05-19 12:30:00,41.33,41.35,41.18,41.32,8400.0,33.1502,33.1662,33.0299,33.1422,8400.0
2010-05-19 12:40:00,41.3,41.31,41.21,41.21,18700.0,33.1261,33.1342,33.0539,33.0539,18700.0
2010-05-19 12:50:00,41.22,41.65,41.21,41.64,65400.0,33.062,33.4069,33.0539,33.3988,65400.0
2010-05-19 13:00:00,41.65,41.66,41.33,41.44,58700.0,33.4069,33.4149,33.1502,33.2384,58700.0
2010-05-19 13:10:00,41.45,41.5,41.35,41.49,11800.0,33.2465,33.2866,33.1662,33.2785,11800.0
2010-05-19 13:20:00,41.5,41.67,41.48,41.56,24500.0,33.2866,33.4229,33.2705,33.3347,24500.0
2010-05-19 13:30:00,41.55,41.55,41.42,41.5,9900.0,33.3267,33.3267,33.2224,33.2866,9900.0
2010-05-19 13:40:00,41.51,41.8,41.51,41.8,27100.0,33.2946,33.5272,33.2946,33.5272,27100.0
2010-05-19 13:50:00,41.8,41.8,41.6,41.67,17600.0,33.5272,33.5272,33.3668,33.4229,17600.0
2010-05-19 14:00:00,41.68,41.83,41.57,41.69,33600.0,33.4309,33.5512,33.3427,33.439,33600.0
2010-05-19 14:10:00,41.67,41.76,41.6,41.62,32000.0,33.4229,33.4951,33.3668,33.3828,32000.0
2010-05-19 14:20:00,41.61,41.7,41.53,41.64,30000.0,33.3748,33.447,33.3106,33.3988,30000.0
2010-05-19 14:30:00,41.65,41.68,41.58,41.62,28600.0,33.4069,33.4309,33.3507,33.3828,28600.0
2010-05-19 14:40:00,41.6,41.9,41.57,41.86,40600.0,33.3668,33.6074,33.3427,33.5753,40600.0
2010-05-19 14:50:00,41.87,41.89,41.64,41.68,48600.0,33.5833,33.5994,33.3988,33.4309,48600.0
2010-05-19 15:00:00,41.67,41.73,41.4,41.43,33100.0,33.4229,33.471,33.2063,33.2304,33100.0
2010-05-19 15:10:00,41.43,41.61,41.39,41.55,34300.0,33.2304,33.3748,33.1983,33.3267,34300.0
2010-05-19 15:20:00,41.55,41.59,41.42,41.56,34600.0,33.3267,33.3587,33.2224,33.3347,34600.0
2010-05-19 15:30:00,41.56,41.6,41.42,41.57,83600.0,33.3347,33.3668,33.2224,33.3427,83600.0
2010-05-19 15:40:00,41.59,41.6,41.45,41.49,76300.0,33.3587,33.3668,33.2465,33.2785,76300.0
2010-05-19 15:50:00,41.47,41.6,41.44,41.57,101000.0,33.2625,33.3668,33.2384,33.3427,101000.0
2010-05-20 09:30:00,40.01,40.23,39.64,40.08,85700.0,32.0914,32.2679,31.7947,32.1476,85700.0
2010-05-20 09:40:00,40.07,40.42,39.97,40.42,87300.0,32.1396,32.4203,32.0594,32.4203,87300.0
2010-05-20 09:50:00,40.41,40.76,40.38,40.6,70800.0,32.4123,32.693,32.3882,32.5647,70800.0
2010-05-20 10:00:00,40.59,41.16,40.51,40.88,120800.0,32.5567,33.0138,32.4925,32.7893,120800.0
2010-05-20 10:10:00,40.85,40.88,40.5,40.63,82600.0,32.7652,32.7893,32.4845,32.5887,82600.0
2010-05-20 10:20:00,40.63,40.63,40.3,40.49,105200.0,32.5887,32.5887,32.3241,32.4764,105200.0
2010-05-20 10:30:00,40.49,40.75,40.46,40.7,120200.0,32.4764,32.685,32.4524,32.6449,120200.0
2010-05-20 10:40:00,40.7,40.72,40.56,40.62,61800.0,32.6449,32.6609,32.5326,32.5807,61800.0
2010-05-20 10:50:00,40.62,40.69,40.58,40.61,30500.0,32.5807,32.6369,32.5486,32.5727,30500.0
2010-05-20 11:00:00,40.61,40.87,40.58,40.74,37300.0,32.5727,32.7812,32.5486,32.677,37300.0
2010-05-20 11:10:00,40.74,40.77,40.5,40.58,45200.0,32.677,32.701,32.4845,32.5486,45200.0
2010-05-20 11:20:00,40.58,40.94,40.54,40.9,99900.0,32.5486,32.8374,32.5166,32.8053,99900.0
2010-05-20 11:30:00,40.9,40.92,40.69,40.8,54100.0,32.8053,32.8213,32.6369,32.7251,54100.0
2010-05-20 11:40:00,40.79,40.79,40.6,40.6,27000.0,32.7171,32.7171,32.5647,32.5647,27000.0
2010-05-20 11:50:00,40.6,40.74,40.57,40.68,41300.0,32.5647,32.677,32.5406,32.6288,41300.0
2010-05-20 12:00:00,40.67,40.8,40.6,40.79,36900.0,32.6208,32.7251,32.5647,32.7171,36900.0
2010-05-20 12:10:00,40.78,40.81,40.53,40.56,49400.0,32.7091,32.7331,32.5085,32.5326,49400.0
2010-05-20 12:20:00,40.57,40.57,40.48,40.52,31100.0,32.5406,32.5406,32.4684,32.5005,31100.0
2010-05-20 12:30:00,40.51,40.55,40.47,40.53,42900.0,32.4925,32.5246,32.4604,32.5085,42900.0
2010-05-20 12:40:00,40.53,40.57,40.46,40.51,32300.0,32.5085,32.5406,32.4524,32.4925,32300.0
2010-05-20 12:50:00,40.5,40.54,40.31,40.31,58900.0,32.4845,32.5166,32.3321,32.3321,58900.0
2010-05-20 13:00:00,40.31,40.58,40.31,40.56,80200.0,32.3321,32.5486,32.3321,32.5326,80200.0
2010-05-20 13:10:00,40.56,40.65,40.55,40.59,61900.0,32.5326,32.6048,32.5246,32.5567,61900.0
2010-05-20 13:20:00,40.59,40.73,40.48,40.56,105200.0,32.5567,32.6689,32.4684,32.5326,105200.0
2010-05-20 13:30:00,40.55,40.71,40.54,40.57,136200.0,32.5246,32.6529,32.5166,32.5406,136200.0
2010-05-20 13:40:00,40.58,40.82,40.57,40.64,41000.0,32.5486,32.7411,32.5406,32.5968,41000.0
2010-05-20 13:50:00,40.64,40.72,40.51,40.51,75300.0,32.5968,32.6609,32.4925,32.4925,75300.0
2010-05-20 14:00:00,40.51,40.55,40.35,40.44,73500.0,32.4925,32.5246,32.3642,32.4363,73500.0
2010-05-20 14:10:00,40.45,40.62,40.45,40.6,83700.0,32.4444,32.5807,32.4444,32.5647,83700.0
2010-05-20 14:20:00,40.58,40.73,40.43,40.52,101900.0,32.5486,32.6689,32.4283,32.5005,101900.0
2010-05-20 14:30:00,40.52,40.65,40.43,40.58,103000.0,32.5005,32.6048,32.4283,32.5486,103000.0
2010-05-20 14:40:00,40.58,40.66,40.47,40.56,97500.0,32.5486,32.6128,32.4604,32.5326,97500.0
2010-05-20 14:50:00,40.57,40.74,40.43,40.43,65800.0,32.5406,32.677,32.4283,32.4283,65800.0
2010-05-20 15:00:00,40.45,40.59,40.28,40.47,58400.0,32.4444,32.5567,32.308,32.4604,58400.0
2010-05-20 15:10:00,40.48,40.5,40.32,40.44,36900.0,32.4684,32.4845,32.3401,32.4363,36900.0
2010-05-20 15:20:00,40.45,40.6,40.39,40.5,43200.0,32.4444,32.5647,32.3962,32.4845,43200.0
2010-05-20 15:30:00,40.48,40.59,40.36,40.46,45700.0,32.4684,32.5567,32.3722,32.4524,45700.0
2010-05-20 15:40:00,40.46,40.51,40.13,40.27,97900.0,32.4524,32.4925,32.1877,32.3,97900.0
2010-05-20 15:50:00,40.27,40.28,39.88,39.9,112100.0,32.3,32.308,31.9872,32.0032,112100.0
2010-05-21 09:30:00,39.09,39.34,38.78,39.2,36700.0,31.3535,31.554,31.1049,31.4418,36700.0
2010-05-21 09:40:00,39.23,39.72,39.2,39.7,31700.0,31.4658,31.8588,31.4418,31.8428,31700.0
2010-05-21 09:50:00,39.69,40.25,39.69,40.06,53300.0,31.8348,32.2839,31.8348,32.1316,53300.0
2010-05-21 10:00:00,40.05,40.19,39.86,39.86,80000.0,32.1235,32.2358,31.9711,31.9711,80000.0
2010-05-21 10:10:00,39.88,40.05,39.77,39.91,44800.0,31.9872,32.1235,31.8989,32.0112,44800.0
2010-05-21 10:20:00,39.88,39.91,39.61,39.61,23300.0,31.9872,32.0112,31.7706,31.7706,23300.0
2010-05-21 10:30:00,39.61,39.96,39.61,39.96,20300.0,31.7706,32.0513,31.7706,32.0513,20300.0
2010-05-21 10:40:00,39.96,40.0,39.76,39.79,22200.0,32.0513,32.0834,31.8909,31.915,22200.0
2010-05-21 10:50:00,39.8,39.89,39.69,39.86,35500.0,31.923,31.9952,31.8348,31.9711,35500.0
2010-05-21 11:00:00,39.84,40.15,39.81,40.02,18700.0,31.9551,32.2037,31.931,32.0995,18700.0
2010-05-21 11:10:00,40.04,40.24,39.93,40.22,38200.0,32.1155,32.2759,32.0273,32.2599,38200.0
2010-05-21 11:20:00,40.22,40.44,40.13,40.42,40700.0,32.2599,32.4363,32.1877,32.4203,40700.0
2010-05-21 11:30:00,40.41,40.7,40.39,40.7,31900.0,32.4123,32.6449,32.3962,32.6449,31900.0
2010-05-21 11:40:00,40.68,40.88,40.63,40.67,20900.0,32.6288,32.7893,32.5887,32.6208,20900.0
2010-05-21 11:50:00,40.67,40.8,40.55,40.59,20200.0,32.6208,32.7251,32.5246,32.5567,20200.0
2010-05-21 12:00:00,40.6,40.65,40.39,40.62,28000.0,32.5647,32.6048,32.3962,32.5807,28000.0
2010-05-21 12:10:00,40.59,40.71,40.49,40.71,22900.0,32.5567,32.6529,32.4764,32.6529,22900.0
2010-05-21 12:20:00,40.71,40.71,40.57,40.63,27600.0,32.6529,32.6529,32.5406,32.5887,27600.0
2010-05-21 12:30:00,40.62,40.69,40.45,40.59,19200.0,32.5807,32.6369,32.4444,32.5567,19200.0
2010-05-21 12:40:00,40.58,40.64,40.37,40.37,11700.0,32.5486,32.5968,32.3802,32.3802,11700.0
2010-05-21 12:50:00,40.36,40.54,40.29,40.31,16200.0,32.3722,32.5166,32.316,32.3321,16200.0
2010-05-21 13:00:00,40.32,40.36,40.17,40.26,15800.0,32.3401,32.3722,32.2198,32.292,15800.0
2010-05-21 13:10:00,40.26,40.36,40.25,40.25,13600.0,32.292,32.3722,32.2839,32.2839,13600.0
2010-05-21 13:20:00,40.25,40.28,40.11,40.2,19300.0,32.2839,32.308,32.1717,32.2438,19300.0
2010-05-21 13:30:00,40.21,40.43,40.14,40.39,28800.0,32.2519,32.4283,32.1957,32.3962,28800.0
2010-05-21 13:40:00,40.42,40.58,40.41,40.5,19300.0,32.4203,32.5486,32.4123,32.4845,19300.0
2010-05-21 13:50:00,40.5,40.53,40.47,40.49,8900.0,32.4845,32.5085,32.4604,32.4764,8900.0
2010-05-21 14:00:00,40.5,40.59,40.37,40.46,18500.0,32.4845,32.5567,32.3802,32.4524,18500.0
2010-05-21 14:10:00,40.47,40.5,40.28,40.33,20200.0,32.4604,32.4845,32.308,32.3481,20200.0
2010-05-21 14:20:00,40.34,40.48,40.3,40.46,32200.0,32.3561,32.4684,32.3241,32.4524,32200.0
2010-05-21 14:30:00,40.46,40.55,40.41,40.43,20500.0,32.4524,32.5246,32.4123,32.4283,20500.0
2010-05-21 14:40:00,40.43,40.54,40.24,40.35,44400.0,32.4283,32.5166,32.2759,32.3642,44400.0
2010-05-21 14:50:00,40.37,40.39,40.2,40.37,39500.0,32.3802,32.3962,32.2438,32.3802,39500.0
2010-05-21 15:00:00,40.39,40.5,40.35,40.37,33800.0,32.3962,32.4845,32.3642,32.3802,33800.0
2010-05-21 15:10:00,40.35,40.39,40.13,40.21,27700.0,32.3642,32.3962,32.1877,32.2519,27700.0
2010-05-21 15:20:00,40.2,40.43,40.2,40.37,40400.0,32.2438,32.4283,32.2438,32.3802,40400.0
2010-05-21 15:30:00,40.36,40.39,40.23,40.29,45200.0,32.3722,32.3962,32.2679,32.316,45200.0
2010-05-21 15:40:00,40.31,40.67,40.27,40.55,79300.0,32.3321,32.6208,32.3,32.5246,79300.0
2010-05-21 15:50:00,40.55,40.86,40.54,40.84,91100.0,32.5246,32.7732,32.5166,32.7572,91100.0
2010-05-24 09:30:00,40.52,40.97,40.45,40.85,43400.0,32.5005,32.8614,32.4444,32.7652,43400.0
2010-05-24 09:40:00,40.85,40.89,40.64,40.79,23500.0,32.7652,32.7973,32.5968,32.7171,23500.0
2010-05-24 09:50:00,40.8,40.87,40.59,40.67,44400.0,32.7251,32.7812,32.5567,32.6208,44400.0
2010-05-24 10:00:00,40.71,40.91,40.61,40.89,34900.0,32.6529,32.8133,32.5727,32.7973,34900.0
2010-05-24 10:10:00,40.85,41.1,40.84,41.08,27600.0,32.7652,32.9657,32.7572,32.9497,27600.0
2010-05-24 10:20:00,41.1,41.15,40.98,41.07,23900.0,32.9657,33.0058,32.8695,32.9417,23900.0
2010-05-24 10:30:00,41.08,41.23,41.08,41.22,30300.0,32.9497,33.07,32.9497,33.062,30300.0
2010-05-24 10:40:00,41.22,41.28,41.14,41.22,32300.0,33.062,33.1101,32.9978,33.062,32300.0
2010-05-24 10:50:00,41.21,41.23,40.96,40.96,29500.0,33.0539,33.07,32.8534,32.8534,29500.0
2010-05-24 11:00:00,40.96,41.03,40.77,41.01,16700.0,32.8534,32.9096,32.701,32.8935,16700.0
2010-05-24 11:10:00,41.03,41.07,40.82,40.96,16900.0,32.9096,32.9417,32.7411,32.8534,16900.0
2010-05-24 11:20:00,40.96,41.0,40.87,40.94,16700.0,32.8534,32.8855,32.7812,32.8374,16700.0
2010-05-24 11:30:00,40.94,41.12,40.91,41.11,17300.0,32.8374,32.9818,32.8133,32.9737,17300.0
2010-05-24 11:40:00,41.09,41.22,41.05,41.2,18200.0,32.9577,33.062,32.9256,33.0459,18200.0
2010-05-24 11:50:00,41.19,41.26,41.1,41.2,15000.0,33.0379,33.0941,32.9657,33.0459,15000.0
2010-05-24 12:00:00,41.19,41.33,41.17,41.26,19300.0,33.0379,33.1502,33.0219,33.0941,19300.0
2010-05-24 12:10:00,41.25,41.27,41.1,41.14,18000.0,33.086,33.1021,32.9657,32.9978,18000.0
2010-05-24 12:20:00,41.15,41.2,41.1,41.17,10800.0,33.0058,33.0459,32.9657,33.0219,10800.0
2010-05-24 12:30:00,41.19,41.29,41.05,41.05,12000.0,33.0379,33.1181,32.9256,32.9256,12000.0
2010-05-24 12:40:00,41.08,41.09,41.03,41.07,12300.0,32.9497,32.9577,32.9096,32.9417,12300.0
2010-05-24 12:50:00,41.09,41.15,41.07,41.11,10000.0,32.9577,33.0058,32.9417,32.9737,10000.0
2010-05-24 13:00:00,41.11,41.19,40.99,41.01,11400.0,32.9737,33.0379,32.8775,32.8935,11400.0
2010-05-24 13:10:00,41.0,41.04,40.94,40.95,13000.0,32.8855,32.9176,32.8374,32.8454,13000.0
2010-05-24 13:20:00,40.96,41.13,40.95,41.07,17500.0,32.8534,32.9898,32.8454,32.9417,17500.0
2010-05-24 13:30:00,41.09,41.09,40.98,41.03,11800.0,32.9577,32.9577,32.8695,32.9096,11800.0
2010-05-24 13:40:00,41.01,41.11,40.91,40.94,14800.0,32.8935,32.9737,32.8133,32.8374,14800.0
2010-05-24 13:50:00,40.92,41.03,40.91,41.02,16300.0,32.8213,32.9096,32.8133,32.9016,16300.0
2010-05-24 14:00:00,41.02,41.06,40.95,41.06,18200.0,32.9016,32.9336,32.8454,32.9336,18200.0
2010-05-24 14:10:00,41.06,41.21,41.06,41.15,15000.0,32.9336,33.0539,32.9336,33.0058,15000.0
2010-05-24 14:20:00,41.16,41.16,41.06,41.11,11800.0,33.0138,33.0138,32.9336,32.9737,11800.0
2010-05-24 14:30:00,41.13,41.2,41.04,41.06,15500.0,32.9898,33.0459,32.9176,32.9336,15500.0
2010-05-24 14:40:00,41.06,41.09,40.9,40.9,14900.0,32.9336,32.9577,32.8053,32.8053,14900.0
2010-05-24 14:50:00,40.93,40.97,40.84,40.84,17600.0,32.8294,32.8614,32.7572,32.7572,17600.0
2010-05-24 15:00:00,40.83,40.86,40.67,40.67,25700.0,32.7492,32.7732,32.6208,32.6208,25700.0
2010-05-24 15:10:00,40.67,40.85,40.64,40.75,29600.0,32.6208,32.7652,32.5968,32.685,29600.0
2010-05-24 15:20:00,40.74,40.83,40.74,40.81,27600.0,32.677,32.7492,32.677,32.7331,27600.0
2010-05-24 15:30:00,40.8,40.93,40.77,40.89,22300.0,32.7251,32.8294,32.701,32.7973,22300.0
2010-05-24 15:40:00,40.87,40.94,40.68,40.69,35700.0,32.7812,32.8374,32.6288,32.6369,35700.0
2010-05-24 15:50:00,40.7,40.7,40.47,40.51,53700.0,32.6449,32.6449,32.4604,32.4925,53700.0
2010-05-25 09:30:00,39.22,39.22,38.5,38.5,69900.0,31.4578,31.4578,30.8803,30.8803,69900.0
2010-05-25 09:40:00,38.5,38.57,38.21,38.3,67500.0,30.8803,30.9364,30.6477,30.7199,67500.0
2010-05-25 09:50:00,38.3,38.87,38.26,38.82,119000.0,30.7199,31.1771,30.6878,31.137,119000.0
2010-05-25 10:00:00,38.82,39.13,38.8,39.04,127600.0,31.137,31.3856,31.1209,31.3134,127600.0
2010-05-25 10:10:00,39.05,39.39,39.03,39.3,35900.0,31.3214,31.5942,31.3054,31.522,35900.0
2010-05-25 10:20:00,39.33,39.37,39.15,39.18,68000.0,31.546,31.5781,31.4017,31.4257,68000.0
2010-05-25 10:30:00,39.17,39.31,39.14,39.17,34000.0,31.4177,31.53,31.3936,31.4177,34000.0
2010-05-25 10:40:00,39.16,39.22,39.07,39.11,30900.0,31.4097,31.4578,31.3375,31.3696,30900.0
2010-05-25 10:50:00,39.12,39.15,39.01,39.13,59000.0,31.3776,31.4017,31.2894,31.3856,59000.0
2010-05-25 11:00:00,39.13,39.53,39.12,39.45,70900.0,31.3856,31.7064,31.3776,31.6423,70900.0
2010-05-25 11:10:00,39.45,39.51,39.31,39.37,34500.0,31.6423,31.6904,31.53,31.5781,34500.0
2010-05-25 11:20:00,39.38,39.64,39.33,39.58,52000.0,31.5861,31.7947,31.546,31.7466,52000.0
2010-05-25 11:30:00,39.57,39.6,39.41,39.48,22200.0,31.7385,31.7626,31.6102,31.6663,22200.0
2010-05-25 11:40:00,39.48,39.54,39.39,39.43,24700.0,31.6663,31.7145,31.5942,31.6262,24700.0
2010-05-25 11:50:00,39.46,39.81,39.45,39.76,24100.0,31.6503,31.931,31.6423,31.8909,24100.0
2010-05-25 12:00:00,39.76,39.92,39.67,39.69,37400.0,31.8909,32.0193,31.8187,31.8348,37400.0
2010-05-25 12:10:00,39.68,39.75,39.62,39.64,51000.0,31.8268,31.8829,31.7786,31.7947,51000.0
2010-05-25 12:20:00,39.63,39.68,39.55,39.55,11900.0,31.7867,31.8268,31.7225,31.7225,11900.0
2010-05-25 12:30:00,39.55,39.55,39.43,39.5,10400.0,31.7225,31.7225,31.6262,31.6824,10400.0
2010-05-25 12:40:00,39.5,39.55,39.38,39.54,12700.0,31.6824,31.7225,31.5861,31.7145,12700.0
2010-05-25 12:50:00,39.55,39.75,39.53,39.71,41800.0,31.7225,31.8829,31.7064,31.8508,41800.0
2010-05-25 13:00:00,39.69,39.74,39.59,39.67,32400.0,31.8348,31.8749,31.7546,31.8187,32400.0
2010-05-25 13:10:00,39.67,39.73,39.64,39.69,37200.0,31.8187,31.8669,31.7947,31.8348,37200.0
2010-05-25 13:20:00,39.69,39.74,39.66,39.7,33000.0,31.8348,31.8749,31.8107,31.8428,33000.0
2010-05-25 13:30:00,39.7,39.72,39.59,39.62,25600.0,31.8428,31.8588,31.7546,31.7786,25600.0
2010-05-25 13:40:00,39.59,39.59,39.48,39.5,18700.0,31.7546,31.7546,31.6663,31.6824,18700.0
2010-05-25 13:50:00,39.51,39.58,39.45,39.53,17000.0,31.6904,31.7466,31.6423,31.7064,17000.0
2010-05-25 14:00:00,39.5,39.65,39.43,39.58,19000.0,31.6824,31.8027,31.6262,31.7466,19000.0
2010-05-25 14:10:00,39.59,39.87,39.59,39.86,51000.0,31.7546,31.9792,31.7546,31.9711,51000.0
2010-05-25 14:20:00,39.88,39.88,39.74,39.79,24700.0,31.9872,31.9872,31.8749,31.915,24700.0
2010-05-25 14:30:00,39.78,39.88,39.7,39.8,27900.0,31.907,31.9872,31.8428,31.923,27900.0
2010-05-25 14:40:00,39.83,40.15,39.77,40.15,35700.0,31.9471,32.2037,31.8989,32.2037,35700.0
2010-05-25 14:50:00,40.15,40.15,39.96,39.98,32600.0,32.2037,32.2037,32.0513,32.0674,32600.0
2010-05-25 15:00:00,39.96,40.21,39.96,40.18,37400.0,32.0513,32.2519,32.0513,32.2278,37400.0
2010-05-25 15:10:00,40.16,40.23,39.95,39.99,44300.0,32.2118,32.2679,32.0433,32.0754,44300.0
2010-05-25 15:20:00,39.97,40.34,39.97,40.34,81100.0,32.0594,32.3561,32.0594,32.3561,81100.0
2010-05-25 15:30:00,40.34,40.53,40.3,40.4,54400.0,32.3561,32.5085,32.3241,32.4043,54400.0
2010-05-25 15:40:00,40.41,40.55,40.35,40.43,67400.0,32.4123,32.5246,32.3642,32.4283,67400.0
2010-05-25 15:50:00,40.45,40.48,40.27,40.48,64300.0,32.4444,32.4684,32.3,32.4684,64300.0
2010-05-26 09:30:00,40.75,41.15,40.71,41.1,39200.0,32.685,33.0058,32.6529,32.9657,39200.0
2010-05-26 09:40:00,41.14,41.29,41.04,41.25,21900.0,32.9978,33.1181,32.9176,33.086,21900.0
2010-05-26 09:50:00,41.23,41.61,41.23,41.58,41900.0,33.07,33.3748,33.07,33.3507,41900.0
2010-05-26 10:00:00,41.58,41.78,41.55,41.73,86900.0,33.3507,33.5111,33.3267,33.471,86900.0
2010-05-26 10:10:00,41.72,41.84,41.66,41.84,23600.0,33.463,33.5593,33.4149,33.5593,23600.0
2010-05-26 10:20:00,41.82,41.86,41.72,41.74,17200.0,33.5432,33.5753,33.463,33.4791,17200.0
2010-05-26 10:30:00,41.73,42.15,41.71,42.13,44200.0,33.471,33.8079,33.455,33.7919,44200.0
2010-05-26 10:40:00,42.12,42.21,42.0,42.0,39100.0,33.7838,33.856,33.6876,33.6876,39100.0
2010-05-26 10:50:00,42.01,42.12,41.9,42.0,78300.0,33.6956,33.7838,33.6074,33.6876,78300.0
2010-05-26 11:00:00,42.0,42.03,41.8,41.91,32900.0,33.6876,33.7117,33.5272,33.6154,32900.0
2010-05-26 11:10:00,41.9,42.03,41.85,42.03,30800.0,33.6074,33.7117,33.5673,33.7117,30800.0
2010-05-26 11:20:00,42.03,42.06,41.85,41.86,21900.0,33.7117,33.7357,33.5673,33.5753,21900.0
2010-05-26 11:30:00,41.84,41.88,41.76,41.76,38400.0,33.5593,33.5913,33.4951,33.4951,38400.0
2010-05-26 11:40:00,41.76,41.81,41.58,41.66,26200.0,33.4951,33.5352,33.3507,33.4149,26200.0
2010-05-26 11:50:00,41.66,41.82,41.58,41.78,19200.0,33.4149,33.5432,33.3507,33.5111,19200.0
2010-05-26 12:00:00,41.78,41.91,41.72,41.84,14100.0,33.5111,33.6154,33.463,33.5593,14100.0
2010-05-26 12:10:00,41.85,41.89,41.85,41.86,10300.0,33.5673,33.5994,33.5673,33.5753,10300.0
2010-05-26 12:20:00,41.84,41.86,41.76,41.76,11600.0,33.5593,33.5753,33.4951,33.4951,11600.0
2010-05-26 12:30:00,41.76,41.87,41.73,41.84,10800.0,33.4951,33.5833,33.471,33.5593,10800.0
2010-05-26 12:40:00,41.82,41.82,41.65,41.75,10200.0,33.5432,33.5432,33.4069,33.4871,10200.0
2010-05-26 12:50:00,41.7,41.87,41.68,41.85,8800.0,33.447,33.5833,33.4309,33.5673,8800.0
2010-05-26 13:00:00,41.87,41.9,41.82,41.89,7400.0,33.5833,33.6074,33.5432,33.5994,7400.0
2010-05-26 13:10:00,41.89,41.89,41.8,41.8,9200.0,33.5994,33.5994,33.5272,33.5272,9200.0
2010-05-26 13:20:00,41.8,41.87,41.78,41.79,10900.0,33.5272,33.5833,33.5111,33.5192,10900.0
2010-05-26 13:30:00,41.78,41.89,41.77,41.87,16700.0,33.5111,33.5994,33.5031,33.5833,16700.0
2010-05-26 13:40:00,41.88,41.95,41.87,41.94,14300.0,33.5913,33.6475,33.5833,33.6395,14300.0
2010-05-26 13:50:00,41.95,41.96,41.87,41.92,21600.0,33.6475,33.6555,33.5833,33.6234,21600.0
2010-05-26 14:00:00,41.93,41.99,41.89,41.96,18800.0,33.6315,33.6796,33.5994,33.6555,18800.0
2010-05-26 14:10:00,41.95,41.99,41.89,41.99,35700.0,33.6475,33.6796,33.5994,33.6796,35700.0
2010-05-26 14:20:00,41.98,42.01,41.91,41.99,56400.0,33.6716,33.6956,33.6154,33.6796,56400.0
2010-05-26 14:30:00,41.96,42.0,41.57,41.76,43000.0,33.6555,33.6876,33.3427,33.4951,43000.0
2010-05-26 14:40:00,41.74,41.78,41.67,41.73,36300.0,33.4791,33.5111,33.4229,33.471,36300.0
2010-05-26 14:50:00,41.72,41.8,41.63,41.75,39600.0,33.463,33.5272,33.3908,33.4871,39600.0
2010-05-26 15:00:00,41.75,41.88,41.7,41.74,41900.0,33.4871,33.5913,33.447,33.4791,41900.0
2010-05-26 15:10:00,41.75,41.83,41.64,41.64,20800.0,33.4871,33.5512,33.3988,33.3988,20800.0
2010-05-26 15:20:00,41.65,41.68,41.16,41.27,34600.0,33.4069,33.4309,33.0138,33.1021,34600.0
2010-05-26 15:30:00,41.27,41.38,41.2,41.3,60200.0,33.1021,33.1903,33.0459,33.1261,60200.0
2010-05-26 15:40:00,41.34,41.59,41.33,41.45,64300.0,33.1582,33.3587,33.1502,33.2465,64300.0
2010-05-26 15:50:00,41.46,41.51,41.37,41.44,65300.0,33.2545,33.2946,33.1823,33.2384,65300.0
2010-05-27 09:30:00,42.48,42.6,42.33,42.38,19400.0,34.0726,34.1688,33.9523,33.9924,19400.0
2010-05-27 09:40:00,42.42,42.46,42.33,42.33,6800.0,34.0245,34.0566,33.9523,33.9523,6800.0
2010-05-27 09:50:00,42.29,42.29,41.99,42.05,15700.0,33.9202,33.9202,33.6796,33.7277,15700.0
2010-05-27 10:00:00,42.05,42.21,41.94,42.17,20700.0,33.7277,33.856,33.6395,33.824,20700.0
2010-05-27 10:10:00,42.16,42.38,42.16,42.33,7400.0,33.8159,33.9924,33.8159,33.9523,7400.0
2010-05-27 10:20:00,42.31,42.52,42.28,42.52,9900.0,33.9362,34.1047,33.9122,34.1047,9900.0
2010-05-27 10:30:00,42.53,42.59,42.43,42.43,18800.0,34.1127,34.1608,34.0325,34.0325,18800.0
2010-05-27 10:40:00,42.43,42.47,42.29,42.37,12700.0,34.0325,34.0646,33.9202,33.9844,12700.0
2010-05-27 10:50:00,42.38,42.53,42.33,42.33,15900.0,33.9924,34.1127,33.9523,33.9523,15900.0
2010-05-27 11:00:00,42.32,42.49,42.31,42.4,14200.0,33.9443,34.0806,33.9362,34.0084,14200.0
2010-05-27 11:10:00,42.39,42.4,42.26,42.32,9200.0,34.0004,34.0084,33.8961,33.9443,9200.0
2010-05-27 11:20:00,42.32,42.56,42.27,42.51,13000.0,33.9443,34.1368,33.9042,34.0967,13000.0
2010-05-27 11:30:00,42.54,42.57,42.41,42.41,5900.0,34.1207,34.1448,34.0165,34.0165,5900.0
2010-05-27 11:40:00,42.38,42.5,42.38,42.48,5600.0,33.9924,34.0886,33.9924,34.0726,5600.0
2010-05-27 11:50:00,42.48,42.7,42.48,42.7,11600.0,34.0726,34.2491,34.0726,34.2491,11600.0
2010-05-27 12:00:00,42.68,42.68,42.54,42.6,27600.0,34.233,34.233,34.1207,34.1688,27600.0
2010-05-27 12:10:00,42.62,42.66,42.52,42.62,14700.0,34.1849,34.217,34.1047,34.1849,14700.0
2010-05-27 12:20:00,42.64,42.73,42.57,42.73,10300.0,34.2009,34.2731,34.1448,34.2731,10300.0
2010-05-27 12:30:00,42.71,42.73,42.67,42.71,6600.0,34.2571,34.2731,34.225,34.2571,6600.0
2010-05-27 12:40:00,42.69,42.7,42.6,42.69,8300.0,34.241,34.2491,34.1688,34.241,8300.0
2010-05-27 12:50:00,42.66,42.7,42.59,42.6,10400.0,34.217,34.2491,34.1608,34.1688,10400.0
2010-05-27 13:00:00,42.6,42.6,42.39,42.48,13500.0,34.1688,34.1688,34.0004,34.0726,13500.0
2010-05-27 13:10:00,42.46,42.64,42.45,42.64,5400.0,34.0566,34.2009,34.0485,34.2009,5400.0
2010-05-27 13:20:00,42.6,42.7,42.6,42.7,3900.0,34.1688,34.2491,34.1688,34.2491,3900.0
2010-05-27 13:30:00,42.67,42.76,42.63,42.73,9700.0,34.225,34.2972,34.1929,34.2731,9700.0
2010-05-27 13:40:00,42.72,42.73,42.6,42.66,5700.0,34.2651,34.2731,34.1688,34.217,5700.0
2010-05-27 13:50:00,42.64,42.68,42.62,42.63,7200.0,34.2009,34.233,34.1849,34.1929,7200.0
2010-05-27 14:00:00,42.65,42.75,42.59,42.7,10800.0,34.209,34.2892,34.1608,34.2491,10800.0
2010-05-27 14:10:00,42.72,42.8,42.72,42.77,8000.0,34.2651,34.3293,34.2651,34.3052,8000.0
2010-05-27 14:20:00,42.77,42.85,42.77,42.83,5600.0,34.3052,34.3694,34.3052,34.3533,5600.0
2010-05-27 14:30:00,42.83,42.87,42.78,42.8,15500.0,34.3533,34.3854,34.3132,34.3293,15500.0
2010-05-27 14:40:00,42.8,42.87,42.8,42.86,10900.0,34.3293,34.3854,34.3293,34.3774,10900.0
2010-05-27 14:50:00,42.86,42.86,42.78,42.81,9700.0,34.3774,34.3774,34.3132,34.3373,9700.0
2010-05-27 15:00:00,42.81,42.86,42.79,42.83,11200.0,34.3373,34.3774,34.3212,34.3533,11200.0
2010-05-27 15:10:00,42.83,42.92,42.81,42.83,14200.0,34.3533,34.4255,34.3373,34.3533,14200.0
2010-05-27 15:20:00,42.84,42.85,42.75,42.83,14900.0,34.3613,34.3694,34.2892,34.3533,14900.0
2010-05-27 15:30:00,42.83,42.9,42.8,42.86,20100.0,34.3533,34.4095,34.3293,34.3774,20100.0
2010-05-27 15:40:00,42.87,43.05,42.85,43.04,41700.0,34.3854,34.5298,34.3694,34.5218,41700.0
2010-05-27 15:50:00,43.05,43.26,43.03,43.23,58100.0,34.5298,34.6982,34.5137,34.6742,58100.0
2010-05-28 09:30:00,43.26,43.26,42.84,43.08,29500.0,34.6982,34.6982,34.3613,34.5539,29500.0
2010-05-28 09:40:00,43.08,43.2,42.94,43.19,25500.0,34.5539,34.6501,34.4416,34.6421,25500.0
2010-05-28 09:50:00,43.2,43.32,43.18,43.3,21300.0,34.6501,34.7464,34.6341,34.7303,21300.0
2010-05-28 10:00:00,43.3,43.49,43.19,43.44,45100.0,34.7303,34.8827,34.6421,34.8426,45100.0
2010-05-28 10:10:00,43.44,43.52,43.35,43.52,25200.0,34.8426,34.9068,34.7704,34.9068,25200.0
2010-05-28 10:20:00,43.53,43.62,43.43,43.61,44600.0,34.9148,34.987,34.8346,34.979,44600.0
2010-05-28 10:30:00,43.57,43.71,43.57,43.6,17400.0,34.9469,35.0592,34.9469,34.9709,17400.0
2010-05-28 10:40:00,43.62,43.62,43.41,43.46,112500.0,34.987,34.987,34.8185,34.8586,112500.0
2010-05-28 10:50:00,43.46,43.53,43.36,43.49,22700.0,34.8586,34.9148,34.7784,34.8827,22700.0
2010-05-28 11:00:00,43.5,43.51,43.33,43.39,15200.0,34.8907,34.8987,34.7544,34.8025,15200.0
2010-05-28 11:10:00,43.39,43.45,43.26,43.3,75000.0,34.8025,34.8506,34.6982,34.7303,75000.0
2010-05-28 11:20:00,43.31,43.38,43.26,43.36,43200.0,34.7383,34.7945,34.6982,34.7784,43200.0
2010-05-28 11:30:00,43.35,43.37,43.17,43.17,20200.0,34.7704,34.7865,34.626,34.626,20200.0
2010-05-28 11:40:00,43.17,43.37,43.17,43.36,48500.0,34.626,34.7865,34.626,34.7784,48500.0
2010-05-28 11:50:00,43.35,43.36,43.25,43.31,15000.0,34.7704,34.7784,34.6902,34.7383,15000.0
2010-05-28 12:00:00,43.3,43.38,43.21,43.23,29200.0,34.7303,34.7945,34.6581,34.6742,29200.0
2010-05-28 12:10:00,43.24,43.29,43.22,43.28,21000.0,34.6822,34.7223,34.6661,34.7143,21000.0
2010-05-28 12:20:00,43.28,43.49,43.27,43.47,17300.0,34.7143,34.8827,34.7062,34.8667,17300.0
2010-05-28 12:30:00,43.48,43.54,43.02,43.03,19300.0,34.8747,34.9228,34.5057,34.5137,19300.0
2010-05-28 12:40:00,43.01,43.19,42.91,43.13,29500.0,34.4977,34.6421,34.4175,34.594,29500.0
2010-05-28 12:50:00,43.13,43.2,43.1,43.12,9900.0,34.594,34.6501,34.5699,34.5859,9900.0
2010-05-28 13:00:00,43.15,43.25,43.14,43.18,18500.0,34.61,34.6902,34.602,34.6341,18500.0
2010-05-28 13:10:00,43.19,43.31,43.16,43.28,34700.0,34.6421,34.7383,34.618,34.7143,34700.0
2010-05-28 13:20:00,43.26,43.33,43.17,43.26,22700.0,34.6982,34.7544,34.626,34.6982,22700.0
2010-05-28 13:30:00,43.3,43.35,43.18,43.24,22800.0,34.7303,34.7704,34.6341,34.6822,22800.0
2010-05-28 13:40:00,43.22,43.25,43.06,43.1,16500.0,34.6661,34.6902,34.5378,34.5699,16500.0
2010-05-28 13:50:00,43.13,43.14,42.98,42.98,17400.0,34.594,34.602,34.4736,34.4736,17400.0
2010-05-28 14:00:00,42.98,42.99,42.8,42.88,17900.0,34.4736,34.4817,34.3293,34.3934,17900.0
2010-05-28 14:10:00,42.88,43.07,42.82,43.07,16000.0,34.3934,34.5458,34.3453,34.5458,16000.0
2010-05-28 14:20:00,43.07,43.08,42.98,43.08,13100.0,34.5458,34.5539,34.4736,34.5539,13100.0
2010-05-28 14:30:00,43.04,43.16,43.01,43.14,13300.0,34.5218,34.618,34.4977,34.602,13300.0
2010-05-28 14:40:00,43.15,43.41,43.15,43.34,12500.0,34.61,34.8185,34.61,34.7624,12500.0
2010-05-28 14:50:00,43.34,43.44,43.21,43.22,9300.0,34.7624,34.8426,34.6581,34.6661,9300.0
2010-05-28 15:00:00,43.21,43.37,43.16,43.17,29600.0,34.6581,34.7865,34.618,34.626,29600.0
2010-05-28 15:10:00,43.18,43.35,43.17,43.33,19100.0,34.6341,34.7704,34.626,34.7544,19100.0
2010-05-28 15:20:00,43.37,43.47,43.34,43.43,13400.0,34.7865,34.8667,34.7624,34.8346,13400.0
2010-05-28 15:30:00,43.43,43.55,43.34,43.36,19000.0,34.8346,34.9308,34.7624,34.7784,19000.0
2010-05-28 15:40:00,43.37,43.47,43.05,43.29,29100.0,34.7865,34.8667,34.5298,34.7223,29100.0
2010-05-28 15:50:00,43.31,43.37,43.06,43.09,42900.0,34.7383,34.7865,34.5378,34.5619,42900.0
2010-06-01 09:30:00,42.75,42.75,42.36,42.38,12600.0,34.2892,34.2892,33.9763,33.9924,12600.0
2010-06-01 09:40:00,42.36,42.54,42.29,42.34,13400.0,33.9763,34.1207,33.9202,33.9603,13400.0
2010-06-01 09:50:00,42.33,42.44,42.15,42.15,21100.0,33.9523,34.0405,33.8079,33.8079,21100.0
2010-06-01 10:00:00,42.17,42.6,42.17,42.49,28600.0,33.824,34.1688,33.824,34.0806,28600.0
2010-06-01 10:10:00,42.46,42.53,42.39,42.53,22400.0,34.0566,34.1127,34.0004,34.1127,22400.0
2010-06-01 10:20:00,42.55,43.0,42.53,42.88,33400.0,34.1287,34.4897,34.1127,34.3934,33400.0
2010-06-01 10:30:00,42.88,43.09,42.88,42.93,16600.0,34.3934,34.5619,34.3934,34.4335,16600.0
2010-06-01 10:40:00,42.9,42.95,42.72,42.78,10100.0,34.4095,34.4496,34.2651,34.3132,10100.0
2010-06-01 10:50:00,42.78,42.8,42.71,42.75,9700.0,34.3132,34.3293,34.2571,34.2892,9700.0
2010-06-01 11:00:00,42.75,42.75,42.6,42.63,10300.0,34.2892,34.2892,34.1688,34.1929,10300.0
2010-06-01 11:10:00,42.63,42.64,42.52,42.52,5800.0,34.1929,34.2009,34.1047,34.1047,5800.0
2010-06-01 11:20:00,42.51,42.59,42.47,42.59,5800.0,34.0967,34.1608,34.0646,34.1608,5800.0
2010-06-01 11:30:00,42.58,42.62,42.43,42.53,9300.0,34.1528,34.1849,34.0325,34.1127,9300.0
2010-06-01 11:40:00,42.53,42.54,42.3,42.36,12000.0,34.1127,34.1207,33.9282,33.9763,12000.0
2010-06-01 11:50:00,42.32,42.35,42.15,42.16,8000.0,33.9443,33.9683,33.8079,33.8159,8000.0
2010-06-01 12:00:00,42.17,42.28,42.16,42.22,9800.0,33.824,33.9122,33.8159,33.8641,9800.0
2010-06-01 12:10:00,42.19,42.27,42.18,42.21,11700.0,33.84,33.9042,33.832,33.856,11700.0
2010-06-01 12:20:00,42.21,42.26,42.17,42.24,6000.0,33.856,33.8961,33.824,33.8801,6000.0
2010-06-01 12:30:00,42.24,42.28,42.21,42.28,5000.0,33.8801,33.9122,33.856,33.9122,5000.0
2010-06-01 12:40:00,42.28,42.3,42.19,42.21,5500.0,33.9122,33.9282,33.84,33.856,5500.0
2010-06-01 12:50:00,42.23,42.23,42.03,42.04,6200.0,33.8721,33.8721,33.7117,33.7197,6200.0
2010-06-01 13:00:00,42.05,42.2,42.05,42.16,9100.0,33.7277,33.848,33.7277,33.8159,9100.0
2010-06-01 13:10:00,42.16,42.46,42.16,42.46,13000.0,33.8159,34.0566,33.8159,34.0566,13000.0
2010-06-01 13:20:00,42.46,42.5,42.4,42.42,12000.0,34.0566,34.0886,34.0084,34.0245,12000.0
2010-06-01 13:30:00,42.43,42.54,42.43,42.51,24200.0,34.0325,34.1207,34.0325,34.0967,24200.0
2010-06-01 13:40:00,42.51,42.66,42.48,42.66,24600.0,34.0967,34.217,34.0726,34.217,24600.0
2010-06-01 13:50:00,42.64,42.64,42.41,42.41,26000.0,34.2009,34.2009,34.0165,34.0165,26000.0
2010-06-01 14:00:00,42.41,42.41,42.17,42.19,25800.0,34.0165,34.0165,33.824,33.84,25800.0
2010-06-01 14:10:00,42.21,42.41,42.21,42.4,41900.0,33.856,34.0165,33.856,34.0084,41900.0
2010-06-01 14:20:00,42.39,42.5,42.36,42.44,9500.0,34.0004,34.0886,33.9763,34.0405,9500.0
2010-06-01 14:30:00,42.44,42.56,42.44,42.51,8800.0,34.0405,34.1368,34.0405,34.0967,8800.0
2010-06-01 14:40:00,42.49,42.55,42.44,42.54,5300.0,34.0806,34.1287,34.0405,34.1207,5300.0
2010-06-01 14:50:00,42.52,42.52,42.29,42.4,8100.0,34.1047,34.1047,33.9202,34.0084,8100.0
2010-06-01 15:00:00,42.41,42.44,42.25,42.25,17100.0,34.0165,34.0405,33.8881,33.8881,17100.0
2010-06-01 15:10:00,42.24,42.34,42.13,42.14,10600.0,33.8801,33.9603,33.7919,33.7999,10600.0
2010-06-01 15:20:00,42.13,42.17,41.87,41.96,20700.0,33.7919,33.824,33.5833,33.6555,20700.0
2010-06-01 15:30:00,41.95,42.14,41.92,42.09,21300.0,33.6475,33.7999,33.6234,33.7598,21300.0
2010-06-01 15:40:00,42.08,42.11,41.7,41.75,44600.0,33.7518,33.7758,33.447,33.4871,44600.0
2010-06-01 15:50:00,41.75,41.75,41.55,41.55,45200.0,33.4871,33.4871,33.3267,33.3267,45200.0
2010-06-02 09:30:00,42.4,42.4,41.35,41.37,30100.0,34.0084,34.0084,33.1662,33.1823,30100.0
2010-06-02 09:40:00,41.37,41.52,41.3,41.52,9400.0,33.1823,33.3026,33.1261,33.3026,9400.0
2010-06-02 09:50:00,41.52,41.65,41.31,41.65,11000.0,33.3026,33.4069,33.1342,33.4069,11000.0
2010-06-02 10:00:00,41.65,42.03,41.64,41.85,20600.0,33.4069,33.7117,33.3988,33.5673,20600.0
2010-06-02 10:10:00,41.87,41.96,41.73,41.85,20000.0,33.5833,33.6555,33.471,33.5673,20000.0
2010-06-02 10:20:00,41.82,41.92,41.74,41.74,18100.0,33.5432,33.6234,33.4791,33.4791,18100.0
2010-06-02 10:30:00,41.75,41.99,41.75,41.88,6200.0,33.4871,33.6796,33.4871,33.5913,6200.0
2010-06-02 10:40:00,41.89,41.94,41.78,41.83,7000.0,33.5994,33.6395,33.5111,33.5512,7000.0
2010-06-02 10:50:00,41.82,41.88,41.73,41.84,8500.0,33.5432,33.5913,33.471,33.5593,8500.0
2010-06-02 11:00:00,41.84,41.99,41.8,41.95,9100.0,33.5593,33.6796,33.5272,33.6475,9100.0
2010-06-02 11:10:00,41.97,42.05,41.92,41.92,7200.0,33.6635,33.7277,33.6234,33.6234,7200.0
2010-06-02 11:20:00,41.96,42.03,41.93,41.96,7000.0,33.6555,33.7117,33.6315,33.6555,7000.0
2010-06-02 11:30:00,41.97,42.02,41.89,41.98,5900.0,33.6635,33.7036,33.5994,33.6716,5900.0
2010-06-02 11:40:00,41.99,42.18,41.97,42.14,6200.0,33.6796,33.832,33.6635,33.7999,6200.0
2010-06-02 11:50:00,42.15,42.22,42.1,42.11,5800.0,33.8079,33.8641,33.7678,33.7758,5800.0
2010-06-02 12:00:00,42.13,42.28,42.13,42.24,8700.0,33.7919,33.9122,33.7919,33.8801,8700.0
2010-06-02 12:10:00,42.21,42.23,42.09,42.09,9300.0,33.856,33.8721,33.7598,33.7598,9300.0
2010-06-02 12:20:00,42.08,42.25,42.08,42.22,8300.0,33.7518,33.8881,33.7518,33.8641,8300.0
2010-06-02 12:30:00,42.22,42.24,42.18,42.18,4300.0,33.8641,33.8801,33.832,33.832,4300.0
2010-06-02 12:40:00,42.19,42.26,42.19,42.24,2500.0,33.84,33.8961,33.84,33.8801,2500.0
2010-06-02 12:50:00,42.24,42.26,42.22,42.23,7000.0,33.8801,33.8961,33.8641,33.8721,7000.0
2010-06-02 13:00:00,42.25,42.31,42.23,42.26,3200.0,33.8881,33.9362,33.8721,33.8961,3200.0
2010-06-02 13:10:00,42.26,42.26,42.18,42.21,2700.0,33.8961,33.8961,33.832,33.856,2700.0
2010-06-02 13:20:00,42.18,42.22,42.13,42.14,13100.0,33.832,33.8641,33.7919,33.7999,13100.0
2010-06-02 13:30:00,42.13,42.19,42.13,42.13,13400.0,33.7919,33.84,33.7919,33.7919,13400.0
2010-06-02 13:40:00,42.15,42.19,42.11,42.12,8300.0,33.8079,33.84,33.7758,33.7838,8300.0
2010-06-02 13:50:00,42.12,42.12,42.04,42.06,6000.0,33.7838,33.7838,33.7197,33.7357,6000.0
2010-06-02 14:00:00,42.07,42.09,42.0,42.08,9800.0,33.7437,33.7598,33.6876,33.7518,9800.0
2010-06-02 14:10:00,42.07,42.08,41.94,41.95,12800.0,33.7437,33.7518,33.6395,33.6475,12800.0
2010-06-02 14:20:00,41.96,42.06,41.95,42.03,15300.0,33.6555,33.7357,33.6475,33.7117,15300.0
2010-06-02 14:30:00,42.04,42.16,42.03,42.13,13700.0,33.7197,33.8159,33.7117,33.7919,13700.0
2010-06-02 14:40:00,42.15,42.33,42.15,42.26,10400.0,33.8079,33.9523,33.8079,33.8961,10400.0
2010-06-02 14:50:00,42.27,42.42,42.27,42.37,7800.0,33.9042,34.0245,33.9042,33.9844,7800.0
2010-06-02 15:00:00,42.37,42.53,42.37,42.47,17600.0,33.9844,34.1127,33.9844,34.0646,17600.0
2010-06-02 15:10:00,42.48,42.59,42.48,42.56,16200.0,34.0726,34.1608,34.0726,34.1368,16200.0
2010-06-02 15:20:00,42.56,42.64,42.5,42.64,21000.0,34.1368,34.2009,34.0886,34.2009,21000.0
2010-06-02 15:30:00,42.63,42.68,42.49,42.55,31700.0,34.1929,34.233,34.0806,34.1287,31700.0
2010-06-02 15:40:00,42.56,42.68,42.54,42.68,60900.0,34.1368,34.233,34.1207,34.233,60900.0
2010-06-02 15:50:00,42.68,42.85,42.61,42.85,59900.0,34.233,34.3694,34.1769,34.3694,59900.0
2010-06-03 09:30:00,42.99,43.14,42.91,42.97,19100.0,34.4817,34.602,34.4175,34.4656,19100.0
2010-06-03 09:40:00,42.97,43.06,42.94,42.99,17300.0,34.4656,34.5378,34.4416,34.4817,17300.0
2010-06-03 09:50:00,43.0,43.05,42.91,42.93,19200.0,34.4897,34.5298,34.4175,34.4335,19200.0
2010-06-03 10:00:00,42.91,42.98,42.82,42.97,23300.0,34.4175,34.4736,34.3453,34.4656,23300.0
2010-06-03 10:10:00,42.99,43.0,42.8,42.81,15600.0,34.4817,34.4897,34.3293,34.3373,15600.0
2010-06-03 10:20:00,42.82,42.86,42.68,42.68,12900.0,34.3453,34.3774,34.233,34.233,12900.0
2010-06-03 10:30:00,42.7,42.71,42.52,42.56,11800.0,34.2491,34.2571,34.1047,34.1368,11800.0
2010-06-03 10:40:00,42.59,42.75,42.54,42.72,24900.0,34.1608,34.2892,34.1207,34.2651,24900.0
2010-06-03 10:50:00,42.73,42.94,42.73,42.91,21600.0,34.2731,34.4416,34.2731,34.4175,21600.0
2010-06-03 11:00:00,42.95,43.1,42.92,43.04,14000.0,34.4496,34.5699,34.4255,34.5218,14000.0
2010-06-03 11:10:00,43.01,43.05,42.88,42.9,7400.0,34.4977,34.5298,34.3934,34.4095,7400.0
2010-06-03 11:20:00,42.91,42.93,42.81,42.82,14900.0,34.4175,34.4335,34.3373,34.3453,14900.0
2010-06-03 11:30:00,42.82,42.96,42.79,42.9,14800.0,34.3453,34.4576,34.3212,34.4095,14800.0
2010-06-03 11:40:00,42.89,42.97,42.8,42.88,14100.0,34.4015,34.4656,34.3293,34.3934,14100.0
2010-06-03 11:50:00,42.91,42.92,42.85,42.85,7200.0,34.4175,34.4255,34.3694,34.3694,7200.0
2010-06-03 12:00:00,42.83,42.86,42.76,42.85,34600.0,34.3533,34.3774,34.2972,34.3694,34600.0
2010-06-03 12:10:00,42.85,42.86,42.72,42.72,30700.0,34.3694,34.3774,34.2651,34.2651,30700.0
2010-06-03 12:20:00,42.72,42.73,42.49,42.58,7600.0,34.2651,34.2731,34.0806,34.1528,7600.0
2010-06-03 12:30:00,42.58,42.68,42.56,42.68,11700.0,34.1528,34.233,34.1368,34.233,11700.0
2010-06-03 12:40:00,42.68,42.69,42.56,42.57,8100.0,34.233,34.241,34.1368,34.1448,8100.0
2010-06-03 12:50:00,42.57,42.6,42.52,42.6,8600.0,34.1448,34.1688,34.1047,34.1688,8600.0
2010-06-03 13:00:00,42.6,42.66,42.58,42.63,4000.0,34.1688,34.217,34.1528,34.1929,4000.0
2010-06-03 13:10:00,42.62,42.64,42.52,42.53,11900.0,34.1849,34.2009,34.1047,34.1127,11900.0
2010-06-03 13:20:00,42.52,42.52,42.42,42.47,5600.0,34.1047,34.1047,34.0245,34.0646,5600.0
2010-06-03 13:30:00,42.49,42.54,42.43,42.54,8300.0,34.0806,34.1207,34.0325,34.1207,8300.0
2010-06-03 13:40:00,42.54,42.65,42.54,42.6,6000.0,34.1207,34.209,34.1207,34.1688,6000.0
2010-06-03 13:50:00,42.6,42.61,42.54,42.58,12300.0,34.1688,34.1769,34.1207,34.1528,12300.0
2010-06-03 14:00:00,42.57,42.67,42.54,42.67,7700.0,34.1448,34.225,34.1207,34.225,7700.0
2010-06-03 14:10:00,42.67,42.75,42.62,42.68,10100.0,34.225,34.2892,34.1849,34.233,10100.0
2010-06-03 14:20:00,42.67,42.82,42.66,42.74,6900.0,34.225,34.3453,34.217,34.2811,6900.0
2010-06-03 14:30:00,42.74,43.01,42.71,42.96,7800.0,34.2811,34.4977,34.2571,34.4576,7800.0
2010-06-03 14:40:00,42.94,42.98,42.85,42.85,14000.0,34.4416,34.4736,34.3694,34.3694,14000.0
2010-06-03 14:50:00,42.85,42.94,42.85,42.94,11700.0,34.3694,34.4416,34.3694,34.4416,11700.0
2010-06-03 15:00:00,42.95,43.02,42.94,42.97,10000.0,34.4496,34.5057,34.4416,34.4656,10000.0
2010-06-03 15:10:00,42.96,42.98,42.73,42.74,13400.0,34.4576,34.4736,34.2731,34.2811,13400.0
2010-06-03 15:20:00,42.75,42.98,42.74,42.97,13100.0,34.2892,34.4736,34.2811,34.4656,13100.0
2010-06-03 15:30:00,42.98,43.04,42.88,43.01,29400.0,34.4736,34.5218,34.3934,34.4977,29400.0
2010-06-03 15:40:00,43.01,43.07,42.92,42.92,31600.0,34.4977,34.5458,34.4255,34.4255,31600.0
2010-06-03 15:50:00,42.89,43.04,42.88,43.04,48500.0,34.4015,34.5218,34.3934,34.5218,48500.0
2010-06-04 09:30:00,40.58,42.6,40.19,42.36,42800.0,32.5486,34.1688,32.2358,33.9763,42800.0
2010-06-04 09:40:00,42.35,42.35,42.08,42.18,17600.0,33.9683,33.9683,33.7518,33.832,17600.0
2010-06-04 09:50:00,42.23,42.58,42.18,42.49,21100.0,33.8721,34.1528,33.832,34.0806,21100.0
2010-06-04 10:00:00,42.45,42.5,42.35,42.44,22400.0,34.0485,34.0886,33.9683,34.0405,22400.0
2010-06-04 10:10:00,42.48,42.59,42.43,42.59,35600.0,34.0726,34.1608,34.0325,34.1608,35600.0
2010-06-04 10:20:00,42.58,42.66,42.5,42.57,19600.0,34.1528,34.217,34.0886,34.1448,19600.0
2010-06-04 10:30:00,42.56,42.7,42.53,42.69,26000.0,34.1368,34.2491,34.1127,34.241,26000.0
2010-06-04 10:40:00,42.69,42.7,42.57,42.6,25500.0,34.241,34.2491,34.1448,34.1688,25500.0
2010-06-04 10:50:00,42.61,42.64,42.53,42.6,22000.0,34.1769,34.2009,34.1127,34.1688,22000.0
2010-06-04 11:00:00,42.6,42.64,42.51,42.6,23400.0,34.1688,34.2009,34.0967,34.1688,23400.0
2010-06-04 11:10:00,42.6,42.6,42.37,42.37,20000.0,34.1688,34.1688,33.9844,33.9844,20000.0
2010-06-04 11:20:00,42.37,42.38,42.23,42.28,18400.0,33.9844,33.9924,33.8721,33.9122,18400.0
2010-06-04 11:30:00,42.25,42.41,42.16,42.36,21100.0,33.8881,34.0165,33.8159,33.9763,21100.0
2010-06-04 11:40:00,42.34,42.51,42.33,42.48,16900.0,33.9603,34.0967,33.9523,34.0726,16900.0
2010-06-04 11:50:00,42.49,42.5,42.34,42.38,16700.0,34.0806,34.0886,33.9603,33.9924,16700.0
2010-06-04 12:00:00,42.37,42.37,42.07,42.16,20700.0,33.9844,33.9844,33.7437,33.8159,20700.0
2010-06-04 12:10:00,42.16,42.35,42.16,42.3,28800.0,33.8159,33.9683,33.8159,33.9282,28800.0
2010-06-04 12:20:00,42.31,42.34,42.29,42.31,14600.0,33.9362,33.9603,33.9202,33.9362,14600.0
2010-06-04 12:30:00,42.31,42.33,42.29,42.31,26900.0,33.9362,33.9523,33.9202,33.9362,26900.0
2010-06-04 12:40:00,42.3,42.33,42.25,42.33,18100.0,33.9282,33.9523,33.8881,33.9523,18100.0
2010-06-04 12:50:00,42.32,42.39,42.32,42.32,12500.0,33.9443,34.0004,33.9443,33.9443,12500.0
2010-06-04 13:00:00,42.34,42.34,42.25,42.29,20600.0,33.9603,33.9603,33.8881,33.9202,20600.0
2010-06-04 13:10:00,42.29,42.3,42.21,42.24,18200.0,33.9202,33.9282,33.856,33.8801,18200.0
2010-06-04 13:20:00,42.24,42.26,42.11,42.11,20600.0,33.8801,33.8961,33.7758,33.7758,20600.0
2010-06-04 13:30:00,42.11,42.15,42.05,42.09,30100.0,33.7758,33.8079,33.7277,33.7598,30100.0
2010-06-04 13:40:00,42.1,42.18,42.09,42.12,59500.0,33.7678,33.832,33.7598,33.7838,59500.0
2010-06-04 13:50:00,42.12,42.14,41.93,41.95,25000.0,33.7838,33.7999,33.6315,33.6475,25000.0
2010-06-04 14:00:00,41.94,42.04,41.86,41.88,18300.0,33.6395,33.7197,33.5753,33.5913,18300.0
2010-06-04 14:10:00,41.88,41.91,41.83,41.85,15200.0,33.5913,33.6154,33.5512,33.5673,15200.0
2010-06-04 14:20:00,41.85,41.96,41.79,41.84,19500.0,33.5673,33.6555,33.5192,33.5593,19500.0
2010-06-04 14:30:00,41.84,41.87,41.74,41.78,19200.0,33.5593,33.5833,33.4791,33.5111,19200.0
2010-06-04 14:40:00,41.76,41.78,41.59,41.59,16800.0,33.4951,33.5111,33.3587,33.3587,16800.0
2010-06-04 14:50:00,41.59,41.62,41.46,41.5,18100.0,33.3587,33.3828,33.2545,33.2866,18100.0
2010-06-04 15:00:00,41.5,41.65,41.5,41.61,45900.0,33.2866,33.4069,33.2866,33.3748,45900.0
2010-06-04 15:10:00,41.62,41.69,41.51,41.63,42300.0,33.3828,33.439,33.2946,33.3908,42300.0
2010-06-04 15:20:00,41.62,41.66,41.35,41.35,54200.0,33.3828,33.4149,33.1662,33.1662,54200.0
2010-06-04 15:30:00,41.35,41.38,41.28,41.3,98100.0,33.1662,33.1903,33.1101,33.1261,98100.0
2010-06-04 15:40:00,41.3,41.33,41.06,41.16,126500.0,33.1261,33.1502,32.9336,33.0138,126500.0
2010-06-04 15:50:00,41.15,41.18,40.92,41.1,342800.0,33.0058,33.0299,32.8213,32.9657,342800.0
2010-06-07 09:30:00,41.09,41.31,40.87,40.93,23000.0,32.9577,33.1342,32.7812,32.8294,23000.0
2010-06-07 09:40:00,41.0,41.07,40.44,40.77,31300.0,32.8855,32.9417,32.4363,32.701,31300.0
2010-06-07 09:50:00,40.77,40.89,40.64,40.89,74500.0,32.701,32.7973,32.5968,32.7973,74500.0
2010-06-07 10:00:00,40.89,41.08,40.85,41.08,52300.0,32.7973,32.9497,32.7652,32.9497,52300.0
2010-06-07 10:10:00,41.03,41.11,40.89,40.9,43200.0,32.9096,32.9737,32.7973,32.8053,43200.0
2010-06-07 10:20:00,40.91,41.06,40.89,40.99,30300.0,32.8133,32.9336,32.7973,32.8775,30300.0
2010-06-07 10:30:00,40.99,40.99,40.77,40.77,33100.0,32.8775,32.8775,32.701,32.701,33100.0
2010-06-07 10:40:00,40.78,40.9,40.61,40.74,24700.0,32.7091,32.8053,32.5727,32.677,24700.0
2010-06-07 10:50:00,40.79,40.82,40.54,40.58,15600.0,32.7171,32.7411,32.5166,32.5486,15600.0
2010-06-07 11:00:00,40.59,40.66,40.53,40.64,21000.0,32.5567,32.6128,32.5085,32.5968,21000.0
2010-06-07 11:10:00,40.65,40.68,40.52,40.55,15500.0,32.6048,32.6288,32.5005,32.5246,15500.0
2010-06-07 11:20:00,40.57,40.62,40.46,40.53,27400.0,32.5406,32.5807,32.4524,32.5085,27400.0
2010-06-07 11:30:00,40.54,40.65,40.51,40.54,27800.0,32.5166,32.6048,32.4925,32.5166,27800.0
2010-06-07 11:40:00,40.54,40.6,40.51,40.55,14600.0,32.5166,32.5647,32.4925,32.5246,14600.0
2010-06-07 11:50:00,40.56,40.71,40.56,40.68,12400.0,32.5326,32.6529,32.5326,32.6288,12400.0
2010-06-07 12:00:00,40.73,40.96,40.69,40.91,21400.0,32.6689,32.8534,32.6369,32.8133,21400.0
2010-06-07 12:10:00,40.92,40.94,40.86,40.88,9800.0,32.8213,32.8374,32.7732,32.7893,9800.0
2010-06-07 12:20:00,40.89,40.94,40.74,40.74,7600.0,32.7973,32.8374,32.677,32.677,7600.0
2010-06-07 12:30:00,40.73,40.78,40.66,40.74,29300.0,32.6689,32.7091,32.6128,32.677,29300.0
2010-06-07 12:40:00,40.74,40.82,40.71,40.71,27800.0,32.677,32.7411,32.6529,32.6529,27800.0
2010-06-07 12:50:00,40.73,40.9,40.73,40.82,7900.0,32.6689,32.8053,32.6689,32.7411,7900.0
2010-06-07 13:00:00,40.83,40.83,40.69,40.74,19300.0,32.7492,32.7492,32.6369,32.677,19300.0
2010-06-07 13:10:00,40.74,40.78,40.67,40.77,10600.0,32.677,32.7091,32.6208,32.701,10600.0
2010-06-07 13:20:00,40.79,40.86,40.74,40.84,24000.0,32.7171,32.7732,32.677,32.7572,24000.0
2010-06-07 13:30:00,40.86,40.95,40.83,40.83,12600.0,32.7732,32.8454,32.7492,32.7492,12600.0
2010-06-07 13:40:00,40.78,40.85,40.61,40.63,18000.0,32.7091,32.7652,32.5727,32.5887,18000.0
2010-06-07 13:50:00,40.67,40.71,40.55,40.59,16000.0,32.6208,32.6529,32.5246,32.5567,16000.0
2010-06-07 14:00:00,40.6,40.85,40.5,40.51,39800.0,32.5647,32.7652,32.4845,32.4925,39800.0
2010-06-07 14:10:00,40.52,40.55,40.37,40.43,47200.0,32.5005,32.5246,32.3802,32.4283,47200.0
2010-06-07 14:20:00,40.45,40.52,40.41,40.49,12200.0,32.4444,32.5005,32.4123,32.4764,12200.0
2010-06-07 14:30:00,40.49,40.52,40.34,40.38,23900.0,32.4764,32.5005,32.3561,32.3882,23900.0
2010-06-07 14:40:00,40.38,40.39,40.2,40.24,31700.0,32.3882,32.3962,32.2438,32.2759,31700.0
2010-06-07 14:50:00,40.25,40.28,40.18,40.25,17400.0,32.2839,32.308,32.2278,32.2839,17400.0
2010-06-07 15:00:00,40.24,40.36,40.24,40.3,62300.0,32.2759,32.3722,32.2759,32.3241,62300.0
2010-06-07 15:10:00,40.31,40.35,39.91,39.92,91600.0,32.3321,32.3642,32.0112,32.0193,91600.0
2010-06-07 15:20:00,39.91,39.94,39.75,39.75,51300.0,32.0112,32.0353,31.8829,31.8829,51300.0
2010-06-07 15:30:00,39.75,40.01,39.73,40.0,52900.0,31.8829,32.0914,31.8669,32.0834,52900.0
2010-06-07 15:40:00,40.0,40.09,39.94,39.97,187000.0,32.0834,32.1556,32.0353,32.0594,187000.0
2010-06-07 15:50:00,39.98,40.03,39.81,39.86,111000.0,32.0674,32.1075,31.931,31.9711,111000.0
2010-06-08 09:30:00,39.64,40.18,39.64,39.95,17800.0,31.7947,32.2278,31.7947,32.0433,17800.0
2010-06-08 09:40:00,39.93,39.93,39.59,39.62,35500.0,32.0273,32.0273,31.7546,31.7786,35500.0
2010-06-08 09:50:00,39.65,39.65,39.11,39.26,46500.0,31.8027,31.8027,31.3696,31.4899,46500.0
2010-06-08 10:00:00,39.26,39.53,39.23,39.53,99300.0,31.4899,31.7064,31.4658,31.7064,99300.0
2010-06-08 10:10:00,39.55,39.55,39.33,39.36,74000.0,31.7225,31.7225,31.546,31.5701,74000.0
2010-06-08 10:20:00,39.35,39.43,39.24,39.33,29000.0,31.5621,31.6262,31.4738,31.546,29000.0
2010-06-08 10:30:00,39.35,39.52,39.3,39.32,38400.0,31.5621,31.6984,31.522,31.538,38400.0
2010-06-08 10:40:00,39.3,39.37,39.19,39.26,68100.0,31.522,31.5781,31.4337,31.4899,68100.0
2010-06-08 10:50:00,39.25,39.35,39.16,39.3,63400.0,31.4819,31.5621,31.4097,31.522,63400.0
2010-06-08 11:00:00,39.29,39.34,39.09,39.17,82000.0,31.5139,31.554,31.3535,31.4177,82000.0
2010-06-08 11:10:00,39.18,39.21,38.92,39.12,55500.0,31.4257,31.4498,31.2172,31.3776,55500.0
2010-06-08 11:20:00,39.11,39.44,39.11,39.36,32300.0,31.3696,31.6343,31.3696,31.5701,32300.0
2010-06-08 11:30:00,39.36,39.47,39.33,39.39,51900.0,31.5701,31.6583,31.546,31.5942,51900.0
2010-06-08 11:40:00,39.37,39.4,39.25,39.4,23700.0,31.5781,31.6022,31.4819,31.6022,23700.0
2010-06-08 11:50:00,39.4,39.54,39.32,39.34,93400.0,31.6022,31.7145,31.538,31.554,93400.0
2010-06-08 12:00:00,39.34,39.41,39.27,39.33,41900.0,31.554,31.6102,31.4979,31.546,41900.0
2010-06-08 12:10:00,39.33,39.42,39.3,39.4,37500.0,31.546,31.6182,31.522,31.6022,37500.0
2010-06-08 12:20:00,39.39,39.44,39.32,39.42,34200.0,31.5942,31.6343,31.538,31.6182,34200.0
2010-06-08 12:30:00,39.42,39.49,39.34,39.4,54100.0,31.6182,31.6744,31.554,31.6022,54100.0
2010-06-08 12:40:00,39.39,39.41,39.26,39.33,26800.0,31.5942,31.6102,31.4899,31.546,26800.0
2010-06-08 12:50:00,39.33,39.43,39.28,39.33,30900.0,31.546,31.6262,31.5059,31.546,30900.0
2010-06-08 13:00:00,39.33,39.4,39.25,39.28,32600.0,31.546,31.6022,31.4819,31.5059,32600.0
2010-06-08 13:10:00,39.28,39.31,39.1,39.12,19100.0,31.5059,31.53,31.3615,31.3776,19100.0
2010-06-08 13:20:00,39.11,39.13,39.03,39.07,22500.0,31.3696,31.3856,31.3054,31.3375,22500.0
2010-06-08 13:30:00,39.07,39.1,38.94,39.03,27700.0,31.3375,31.3615,31.2332,31.3054,27700.0
2010-06-08 13:40:00,39.03,39.1,38.82,38.82,32700.0,31.3054,31.3615,31.137,31.137,32700.0
2010-06-08 13:50:00,38.84,38.87,38.67,38.85,49400.0,31.153,31.1771,31.0167,31.161,49400.0
2010-06-08 14:00:00,38.88,39.09,38.88,38.98,39600.0,31.1851,31.3535,31.1851,31.2653,39600.0
2010-06-08 14:10:00,38.98,39.0,38.71,38.86,74800.0,31.2653,31.2813,31.0487,31.169,74800.0
2010-06-08 14:20:00,38.89,39.03,38.83,38.9,78600.0,31.1931,31.3054,31.145,31.2011,78600.0
2010-06-08 14:30:00,38.89,39.07,38.89,38.96,50300.0,31.1931,31.3375,31.1931,31.2493,50300.0
2010-06-08 14:40:00,38.98,39.09,38.93,38.97,49800.0,31.2653,31.3535,31.2252,31.2573,49800.0
2010-06-08 14:50:00,38.97,39.0,38.82,38.82,34200.0,31.2573,31.2813,31.137,31.137,34200.0
2010-06-08 15:00:00,38.82,39.05,38.78,39.02,65200.0,31.137,31.3214,31.1049,31.2974,65200.0
2010-06-08 15:10:00,39.03,39.09,38.81,38.89,66900.0,31.3054,31.3535,31.1289,31.1931,66900.0
2010-06-08 15:20:00,38.89,39.27,38.89,39.25,70100.0,31.1931,31.4979,31.1931,31.4819,70100.0
2010-06-08 15:30:00,39.28,39.44,39.21,39.4,77900.0,31.5059,31.6343,31.4498,31.6022,77900.0
2010-06-08 15:40:00,39.39,39.44,39.21,39.21,106200.0,31.5942,31.6343,31.4498,31.4498,106200.0
2010-06-08 15:50:00,39.21,39.37,39.18,39.36,117800.0,31.4498,31.5781,31.4257,31.5701,117800.0
2010-06-09 09:30:00,39.75,40.36,39.51,39.81,87100.0,31.8829,32.3722,31.6904,31.931,87100.0
2010-06-09 09:40:00,39.79,39.94,39.72,39.87,54200.0,31.915,32.0353,31.8588,31.9792,54200.0
2010-06-09 09:50:00,39.9,40.28,39.9,40.17,69300.0,32.0032,32.308,32.0032,32.2198,69300.0
2010-06-09 10:00:00,40.18,40.21,39.84,39.86,37100.0,32.2278,32.2519,31.9551,31.9711,37100.0
2010-06-09 10:10:00,39.84,40.08,39.82,40.06,34600.0,31.9551,32.1476,31.9391,32.1316,34600.0
2010-06-09 10:20:00,40.08,40.21,40.08,40.14,26500.0,32.1476,32.2519,32.1476,32.1957,26500.0
2010-06-09 10:30:00,40.13,40.24,40.03,40.04,27100.0,32.1877,32.2759,32.1075,32.1155,27100.0
2010-06-09 10:40:00,40.04,40.27,39.94,40.22,32600.0,32.1155,32.3,32.0353,32.2599,32600.0
2010-06-09 10:50:00,40.22,40.47,40.21,40.47,29700.0,32.2599,32.4604,32.2519,32.4604,29700.0
2010-06-09 11:00:00,40.49,40.71,40.4,40.67,22700.0,32.4764,32.6529,32.4043,32.6208,22700.0
2010-06-09 11:10:00,40.68,40.74,40.63,40.71,23600.0,32.6288,32.677,32.5887,32.6529,23600.0
2010-06-09 11:20:00,40.7,40.9,40.7,40.9,16100.0,32.6449,32.8053,32.6449,32.8053,16100.0
2010-06-09 11:30:00,40.88,40.95,40.84,40.92,20100.0,32.7893,32.8454,32.7572,32.8213,20100.0
2010-06-09 11:40:00,40.92,40.94,40.73,40.73,27100.0,32.8213,32.8374,32.6689,32.6689,27100.0
2010-06-09 11:50:00,40.71,40.86,40.7,40.8,10000.0,32.6529,32.7732,32.6449,32.7251,10000.0
2010-06-09 12:00:00,40.8,40.82,40.66,40.68,16300.0,32.7251,32.7411,32.6128,32.6288,16300.0
2010-06-09 12:10:00,40.68,40.73,40.66,40.67,26900.0,32.6288,32.6689,32.6128,32.6208,26900.0
2010-06-09 12:20:00,40.68,40.89,40.68,40.84,14300.0,32.6288,32.7973,32.6288,32.7572,14300.0
2010-06-09 12:30:00,40.84,40.85,40.67,40.69,12700.0,32.7572,32.7652,32.6208,32.6369,12700.0
2010-06-09 12:40:00,40.7,40.81,40.63,40.81,12600.0,32.6449,32.7331,32.5887,32.7331,12600.0
2010-06-09 12:50:00,40.8,40.85,40.64,40.64,9100.0,32.7251,32.7652,32.5968,32.5968,9100.0
2010-06-09 13:00:00,40.64,40.72,40.63,40.68,11500.0,32.5968,32.6609,32.5887,32.6288,11500.0
2010-06-09 13:10:00,40.69,40.8,40.66,40.79,6300.0,32.6369,32.7251,32.6128,32.7171,6300.0
2010-06-09 13:20:00,40.78,40.84,40.72,40.72,9700.0,32.7091,32.7572,32.6609,32.6609,9700.0
2010-06-09 13:30:00,40.73,40.74,40.59,40.6,13000.0,32.6689,32.677,32.5567,32.5647,13000.0
2010-06-09 13:40:00,40.6,40.74,40.55,40.65,17000.0,32.5647,32.677,32.5246,32.6048,17000.0
2010-06-09 13:50:00,40.64,40.73,40.64,40.73,13300.0,32.5968,32.6689,32.5968,32.6689,13300.0
2010-06-09 14:00:00,40.73,40.79,40.58,40.59,39000.0,32.6689,32.7171,32.5486,32.5567,39000.0
2010-06-09 14:10:00,40.56,40.79,40.55,40.74,23600.0,32.5326,32.7171,32.5246,32.677,23600.0
2010-06-09 14:20:00,40.7,40.77,40.57,40.74,16800.0,32.6449,32.701,32.5406,32.677,16800.0
2010-06-09 14:30:00,40.74,40.81,40.63,40.75,29800.0,32.677,32.7331,32.5887,32.685,29800.0
2010-06-09 14:40:00,40.75,40.77,40.47,40.53,47700.0,32.685,32.701,32.4604,32.5085,47700.0
2010-06-09 14:50:00,40.55,40.57,40.25,40.26,17500.0,32.5246,32.5406,32.2839,32.292,17500.0
2010-06-09 15:00:00,40.26,40.4,40.21,40.4,18000.0,32.292,32.4043,32.2519,32.4043,18000.0
2010-06-09 15:10:00,40.38,40.38,40.0,40.0,45000.0,32.3882,32.3882,32.0834,32.0834,45000.0
2010-06-09 15:20:00,40.0,40.23,39.98,40.18,51100.0,32.0834,32.2679,32.0674,32.2278,51100.0
2010-06-09 15:30:00,40.19,40.19,39.85,39.89,75300.0,32.2358,32.2358,31.9631,31.9952,75300.0
2010-06-09 15:40:00,39.89,39.99,39.75,39.84,66400.0,31.9952,32.0754,31.8829,31.9551,66400.0
2010-06-09 15:50:00,39.84,39.93,39.67,39.9,70000.0,31.9551,32.0273,31.8187,32.0032,70000.0
2010-06-10 09:30:00,40.86,41.31,40.83,41.24,32100.0,32.7732,33.1342,32.7492,33.078,32100.0
2010-06-10 09:40:00,41.26,41.51,41.2,41.51,30800.0,33.0941,33.2946,33.0459,33.2946,30800.0
2010-06-10 09:50:00,41.49,41.83,41.45,41.8,33600.0,33.2785,33.5512,33.2465,33.5272,33600.0
2010-06-10 10:00:00,41.8,41.96,40.88,41.67,84700.0,33.5272,33.6555,32.7893,33.4229,84700.0
2010-06-10 10:10:00,41.65,41.83,41.62,41.82,14100.0,33.4069,33.5512,33.3828,33.5432,14100.0
2010-06-10 10:20:00,41.8,41.85,41.64,41.79,24900.0,33.5272,33.5673,33.3988,33.5192,24900.0
2010-06-10 10:30:00,41.78,41.83,41.64,41.72,14400.0,33.5111,33.5512,33.3988,33.463,14400.0
2010-06-10 10:40:00,41.68,41.76,41.64,41.66,20200.0,33.4309,33.4951,33.3988,33.4149,20200.0
2010-06-10 10:50:00,41.67,41.68,41.55,41.56,27600.0,33.4229,33.4309,33.3267,33.3347,27600.0
2010-06-10 11:00:00,41.56,41.68,41.56,41.57,7400.0,33.3347,33.4309,33.3347,33.3427,7400.0
2010-06-10 11:10:00,41.59,41.7,41.58,41.65,33100.0,33.3587,33.447,33.3507,33.4069,33100.0
2010-06-10 11:20:00,41.63,41.8,41.61,41.72,30000.0,33.3908,33.5272,33.3748,33.463,30000.0
2010-06-10 11:30:00,41.73,41.8,41.63,41.8,22000.0,33.471,33.5272,33.3908,33.5272,22000.0
2010-06-10 11:40:00,41.77,41.79,41.7,41.73,18300.0,33.5031,33.5192,33.447,33.471,18300.0
2010-06-10 11:50:00,41.72,41.85,41.72,41.82,8100.0,33.463,33.5673,33.463,33.5432,8100.0
2010-06-10 12:00:00,41.83,41.87,41.56,41.58,13400.0,33.5512,33.5833,33.3347,33.3507,13400.0
2010-06-10 12:10:00,41.59,41.73,41.59,41.66,17500.0,33.3587,33.471,33.3587,33.4149,17500.0
2010-06-10 12:20:00,41.65,41.79,41.64,41.75,19000.0,33.4069,33.5192,33.3988,33.4871,19000.0
2010-06-10 12:30:00,41.77,41.79,41.59,41.63,12900.0,33.5031,33.5192,33.3587,33.3908,12900.0
2010-06-10 12:40:00,41.64,41.64,41.49,41.57,29200.0,33.3988,33.3988,33.2785,33.3427,29200.0
2010-06-10 12:50:00,41.55,41.61,41.5,41.58,13200.0,33.3267,33.3748,33.2866,33.3507,13200.0
2010-06-10 13:00:00,41.61,41.61,41.5,41.58,25200.0,33.3748,33.3748,33.2866,33.3507,25200.0
2010-06-10 13:10:00,41.57,41.63,41.5,41.58,18400.0,33.3427,33.3908,33.2866,33.3507,18400.0
2010-06-10 13:20:00,41.58,41.74,41.55,41.74,19600.0,33.3507,33.4791,33.3267,33.4791,19600.0
2010-06-10 13:30:00,41.75,41.79,41.69,41.73,15800.0,33.4871,33.5192,33.439,33.471,15800.0
2010-06-10 13:40:00,41.74,41.74,41.66,41.74,13300.0,33.4791,33.4791,33.4149,33.4791,13300.0
2010-06-10 13:50:00,41.73,41.74,41.62,41.65,11200.0,33.471,33.4791,33.3828,33.4069,11200.0
2010-06-10 14:00:00,41.62,41.64,41.47,41.47,9100.0,33.3828,33.3988,33.2625,33.2625,9100.0
2010-06-10 14:10:00,41.48,41.63,41.48,41.59,8000.0,33.2705,33.3908,33.2705,33.3587,8000.0
2010-06-10 14:20:00,41.59,41.72,41.59,41.72,13500.0,33.3587,33.463,33.3587,33.463,13500.0
2010-06-10 14:30:00,41.71,41.91,41.71,41.87,23800.0,33.455,33.6154,33.455,33.5833,23800.0
2010-06-10 14:40:00,41.87,41.99,41.86,41.94,18900.0,33.5833,33.6796,33.5753,33.6395,18900.0
2010-06-10 14:50:00,41.95,41.96,41.85,41.92,22700.0,33.6475,33.6555,33.5673,33.6234,22700.0
2010-06-10 15:00:00,41.91,41.97,41.81,41.94,47900.0,33.6154,33.6635,33.5352,33.6395,47900.0
2010-06-10 15:10:00,41.92,41.94,41.81,41.93,33500.0,33.6234,33.6395,33.5352,33.6315,33500.0
2010-06-10 15:20:00,41.92,42.03,41.9,41.93,23400.0,33.6234,33.7117,33.6074,33.6315,23400.0
2010-06-10 15:30:00,41.93,41.99,41.81,41.82,25700.0,33.6315,33.6796,33.5352,33.5432,25700.0
2010-06-10 15:40:00,41.81,41.94,41.79,41.91,30300.0,33.5352,33.6395,33.5192,33.6154,30300.0
2010-06-10 15:50:00,41.92,41.98,41.82,41.86,170200.0,33.6234,33.6716,33.5432,33.5753,170200.0
2010-06-11 09:30:00,41.12,41.56,41.12,41.49,21600.0,33.0913,33.4453,33.0913,33.389,21600.0
2010-06-11 09:40:00,41.57,41.71,41.48,41.6,5400.0,33.4534,33.5661,33.381,33.4775,5400.0
2010-06-11 09:50:00,41.61,41.95,41.61,41.92,6900.0,33.4856,33.7592,33.4856,33.7351,6900.0
2010-06-11 10:00:00,41.93,42.14,41.88,42.14,28000.0,33.7431,33.9121,33.7029,33.9121,28000.0
2010-06-11 10:10:00,42.16,42.26,42.06,42.07,22400.0,33.9282,34.0087,33.8477,33.8558,22400.0
2010-06-11 10:20:00,42.06,42.25,42.06,42.17,18600.0,33.8477,34.0006,33.8477,33.9362,18600.0
2010-06-11 10:30:00,42.19,42.24,41.94,41.95,57100.0,33.9523,33.9926,33.7512,33.7592,57100.0
2010-06-11 10:40:00,41.97,42.02,41.87,41.9,17900.0,33.7753,33.8155,33.6948,33.719,17900.0
2010-06-11 10:50:00,41.89,41.89,41.61,41.64,24200.0,33.7109,33.7109,33.4856,33.5097,24200.0
2010-06-11 11:00:00,41.62,41.64,41.51,41.53,10500.0,33.4936,33.5097,33.4051,33.4212,10500.0
2010-06-11 11:10:00,41.53,41.59,41.48,41.59,6800.0,33.4212,33.4695,33.381,33.4695,6800.0
2010-06-11 11:20:00,41.57,41.7,41.55,41.63,5900.0,33.4534,33.558,33.4373,33.5017,5900.0
2010-06-11 11:30:00,41.62,41.75,41.62,41.69,6600.0,33.4936,33.5982,33.4936,33.55,6600.0
2010-06-11 11:40:00,41.7,41.76,41.68,41.74,7300.0,33.558,33.6063,33.5419,33.5902,7300.0
2010-06-11 11:50:00,41.76,41.93,41.76,41.88,14400.0,33.6063,33.7431,33.6063,33.7029,14400.0
2010-06-11 12:00:00,41.89,41.92,41.83,41.9,11900.0,33.7109,33.7351,33.6626,33.719,11900.0
2010-06-11 12:10:00,41.93,41.93,41.84,41.85,8400.0,33.7431,33.7431,33.6707,33.6787,8400.0
2010-06-11 12:20:00,41.87,41.87,41.75,41.8,26300.0,33.6948,33.6948,33.5982,33.6385,26300.0
2010-06-11 12:30:00,41.79,41.84,41.73,41.78,30400.0,33.6304,33.6707,33.5822,33.6224,30400.0
2010-06-11 12:40:00,41.8,41.92,41.8,41.88,7100.0,33.6385,33.7351,33.6385,33.7029,7100.0
2010-06-11 12:50:00,41.87,41.88,41.79,41.8,10500.0,33.6948,33.7029,33.6304,33.6385,10500.0
2010-06-11 13:00:00,41.8,41.94,41.8,41.91,8600.0,33.6385,33.7512,33.6385,33.727,8600.0
2010-06-11 13:10:00,41.91,41.99,41.88,41.96,6400.0,33.727,33.7914,33.7029,33.7672,6400.0
2010-06-11 13:20:00,41.95,41.95,41.87,41.93,5000.0,33.7592,33.7592,33.6948,33.7431,5000.0
2010-06-11 13:30:00,41.94,41.96,41.83,41.89,11200.0,33.7512,33.7672,33.6626,33.7109,11200.0
2010-06-11 13:40:00,41.9,41.9,41.72,41.73,7700.0,33.719,33.719,33.5741,33.5822,7700.0
2010-06-11 13:50:00,41.72,41.8,41.7,41.72,7000.0,33.5741,33.6385,33.558,33.5741,7000.0
2010-06-11 14:00:00,41.71,41.84,41.69,41.78,8200.0,33.5661,33.6707,33.55,33.6224,8200.0
2010-06-11 14:10:00,41.76,41.79,41.64,41.64,7300.0,33.6063,33.6304,33.5097,33.5097,7300.0
2010-06-11 14:20:00,41.66,41.66,41.61,41.64,6000.0,33.5258,33.5258,33.4856,33.5097,6000.0
2010-06-11 14:30:00,41.65,41.75,41.64,41.7,12900.0,33.5178,33.5982,33.5097,33.558,12900.0
2010-06-11 14:40:00,41.69,41.84,41.69,41.82,15300.0,33.55,33.6707,33.55,33.6546,15300.0
2010-06-11 14:50:00,41.84,41.88,41.8,41.82,16200.0,33.6707,33.7029,33.6385,33.6546,16200.0
2010-06-11 15:00:00,41.83,41.9,41.78,41.78,21300.0,33.6626,33.719,33.6224,33.6224,21300.0
2010-06-11 15:10:00,41.78,41.89,41.75,41.86,15800.0,33.6224,33.7109,33.5982,33.6868,15800.0
2010-06-11 15:20:00,41.86,41.96,41.82,41.9,19000.0,33.6868,33.7672,33.6546,33.719,19000.0
2010-06-11 15:30:00,41.9,42.06,41.87,42.06,17400.0,33.719,33.8477,33.6948,33.8477,17400.0
2010-06-11 15:40:00,42.06,42.19,42.06,42.17,29700.0,33.8477,33.9523,33.8477,33.9362,29700.0
2010-06-11 15:50:00,42.17,42.22,42.09,42.16,37200.0,33.9362,33.9765,33.8719,33.9282,37200.0
2010-06-14 09:30:00,42.59,42.62,42.3,42.42,24200.0,34.2742,34.2984,34.0409,34.1374,24200.0
2010-06-14 09:40:00,42.39,42.45,42.32,42.44,10400.0,34.1133,34.1616,34.057,34.1535,10400.0
2010-06-14 09:50:00,42.46,42.52,42.42,42.51,17700.0,34.1696,34.2179,34.1374,34.2099,17700.0
2010-06-14 10:00:00,42.48,42.71,42.46,42.66,38400.0,34.1857,34.3708,34.1696,34.3306,38400.0
2010-06-14 10:10:00,42.64,42.89,42.62,42.89,15200.0,34.3145,34.5157,34.2984,34.5157,15200.0
2010-06-14 10:20:00,42.88,42.93,42.7,42.7,14500.0,34.5076,34.5479,34.3628,34.3628,14500.0
2010-06-14 10:30:00,42.7,42.72,42.62,42.71,10900.0,34.3628,34.3789,34.2984,34.3708,10900.0
2010-06-14 10:40:00,42.74,42.76,42.52,42.59,17800.0,34.395,34.411,34.2179,34.2742,17800.0
2010-06-14 10:50:00,42.59,42.82,42.59,42.81,7700.0,34.2742,34.4593,34.2742,34.4513,7700.0
2010-06-14 11:00:00,42.79,42.98,42.76,42.97,10800.0,34.4352,34.5881,34.411,34.58,10800.0
2010-06-14 11:10:00,42.96,43.07,42.92,43.06,21400.0,34.572,34.6605,34.5398,34.6525,21400.0
2010-06-14 11:20:00,43.07,43.13,42.92,42.92,12400.0,34.6605,34.7088,34.5398,34.5398,12400.0
2010-06-14 11:30:00,42.92,42.96,42.89,42.89,11800.0,34.5398,34.572,34.5157,34.5157,11800.0
2010-06-14 11:40:00,42.9,42.96,42.87,42.89,32700.0,34.5237,34.572,34.4996,34.5157,32700.0
2010-06-14 11:50:00,42.89,42.92,42.84,42.84,5200.0,34.5157,34.5398,34.4754,34.4754,5200.0
2010-06-14 12:00:00,42.81,42.9,42.8,42.83,6600.0,34.4513,34.5237,34.4432,34.4674,6600.0
2010-06-14 12:10:00,42.86,42.88,42.82,42.82,2500.0,34.4915,34.5076,34.4593,34.4593,2500.0
2010-06-14 12:20:00,42.82,42.85,42.77,42.83,6900.0,34.4593,34.4835,34.4191,34.4674,6900.0
2010-06-14 12:30:00,42.82,42.83,42.75,42.77,5500.0,34.4593,34.4674,34.403,34.4191,5500.0
2010-06-14 12:40:00,42.75,42.79,42.72,42.73,4500.0,34.403,34.4352,34.3789,34.3869,4500.0
2010-06-14 12:50:00,42.7,42.72,42.61,42.61,5200.0,34.3628,34.3789,34.2903,34.2903,5200.0
2010-06-14 13:00:00,42.64,42.71,42.51,42.52,18700.0,34.3145,34.3708,34.2099,34.2179,18700.0
2010-06-14 13:10:00,42.51,42.6,42.45,42.5,18500.0,34.2099,34.2823,34.1616,34.2018,18500.0
2010-06-14 13:20:00,42.52,42.59,42.5,42.52,6800.0,34.2179,34.2742,34.2018,34.2179,6800.0
2010-06-14 13:30:00,42.53,42.66,42.53,42.66,3400.0,34.226,34.3306,34.226,34.3306,3400.0
2010-06-14 13:40:00,42.68,42.68,42.58,42.58,4400.0,34.3467,34.3467,34.2662,34.2662,4400.0
2010-06-14 13:50:00,42.57,42.6,42.39,42.41,11200.0,34.2581,34.2823,34.1133,34.1294,11200.0
2010-06-14 14:00:00,42.37,42.41,42.23,42.36,27200.0,34.0972,34.1294,33.9845,34.0891,27200.0
2010-06-14 14:10:00,42.35,42.42,42.07,42.18,63600.0,34.0811,34.1374,33.8558,33.9443,63600.0
2010-06-14 14:20:00,42.19,42.37,42.15,42.37,67700.0,33.9523,34.0972,33.9201,34.0972,67700.0
2010-06-14 14:30:00,42.36,42.36,42.14,42.14,57500.0,34.0891,34.0891,33.9121,33.9121,57500.0
2010-06-14 14:40:00,42.15,42.38,42.1,42.35,66500.0,33.9201,34.1052,33.8799,34.0811,66500.0
2010-06-14 14:50:00,42.35,42.44,42.32,42.38,51600.0,34.0811,34.1535,34.057,34.1052,51600.0
2010-06-14 15:00:00,42.4,42.43,42.24,42.35,31200.0,34.1213,34.1455,33.9926,34.0811,31200.0
2010-06-14 15:10:00,42.36,42.46,42.25,42.4,40000.0,34.0891,34.1696,34.0006,34.1213,40000.0
2010-06-14 15:20:00,42.39,42.39,42.21,42.28,12300.0,34.1133,34.1133,33.9684,34.0248,12300.0
2010-06-14 15:30:00,42.28,42.28,41.9,41.96,23400.0,34.0248,34.0248,33.719,33.7672,23400.0
2010-06-14 15:40:00,41.96,42.12,41.88,42.06,29700.0,33.7672,33.896,33.7029,33.8477,29700.0
2010-06-14 15:50:00,42.05,42.06,41.89,42.03,46000.0,33.8397,33.8477,33.7109,33.8236,46000.0
2010-06-15 09:30:00,42.35,42.57,42.31,42.46,5800.0,34.0811,34.2581,34.0489,34.1696,5800.0
2010-06-15 09:40:00,42.42,42.55,42.34,42.34,4500.0,34.1374,34.242,34.0731,34.0731,4500.0
2010-06-15 09:50:00,42.38,42.69,42.38,42.67,10700.0,34.1052,34.3547,34.1052,34.3386,10700.0
2010-06-15 10:00:00,42.63,42.68,42.46,42.63,18400.0,34.3064,34.3467,34.1696,34.3064,18400.0
2010-06-15 10:10:00,42.62,42.63,42.43,42.47,8400.0,34.2984,34.3064,34.1455,34.1777,8400.0
2010-06-15 10:20:00,42.48,42.67,42.48,42.63,5600.0,34.1857,34.3386,34.1857,34.3064,5600.0
2010-06-15 10:30:00,42.65,42.78,42.57,42.7,28000.0,34.3225,34.4271,34.2581,34.3628,28000.0
2010-06-15 10:40:00,42.68,42.82,42.62,42.81,41600.0,34.3467,34.4593,34.2984,34.4513,41600.0
2010-06-15 10:50:00,42.81,42.92,42.78,42.92,28800.0,34.4513,34.5398,34.4271,34.5398,28800.0
2010-06-15 11:00:00,42.91,42.98,42.77,42.82,39400.0,34.5318,34.5881,34.4191,34.4593,39400.0
2010-06-15 11:10:00,42.81,42.83,42.75,42.79,34500.0,34.4513,34.4674,34.403,34.4352,34500.0
2010-06-15 11:20:00,42.78,42.87,42.77,42.83,30100.0,34.4271,34.4996,34.4191,34.4674,30100.0
2010-06-15 11:30:00,42.82,42.83,42.72,42.77,38200.0,34.4593,34.4674,34.3789,34.4191,38200.0
2010-06-15 11:40:00,42.77,42.85,42.74,42.82,34600.0,34.4191,34.4835,34.395,34.4593,34600.0
2010-06-15 11:50:00,42.82,42.96,42.82,42.9,4200.0,34.4593,34.572,34.4593,34.5237,4200.0
2010-06-15 12:00:00,42.92,42.97,42.9,42.93,10000.0,34.5398,34.58,34.5237,34.5479,10000.0
2010-06-15 12:10:00,42.91,43.0,42.89,43.0,14000.0,34.5318,34.6042,34.5157,34.6042,14000.0
2010-06-15 12:20:00,42.99,43.01,42.92,42.92,4500.0,34.5961,34.6122,34.5398,34.5398,4500.0
2010-06-15 12:30:00,42.94,42.99,42.94,42.94,4400.0,34.5559,34.5961,34.5559,34.5559,4400.0
2010-06-15 12:40:00,42.93,42.94,42.89,42.89,3700.0,34.5479,34.5559,34.5157,34.5157,3700.0
2010-06-15 12:50:00,42.89,42.97,42.89,42.97,3000.0,34.5157,34.58,34.5157,34.58,3000.0
2010-06-15 13:00:00,42.95,42.95,42.85,42.9,5400.0,34.5639,34.5639,34.4835,34.5237,5400.0
2010-06-15 13:10:00,42.91,43.06,42.9,43.06,9000.0,34.5318,34.6525,34.5237,34.6525,9000.0
2010-06-15 13:20:00,43.06,43.06,42.98,42.98,7000.0,34.6525,34.6525,34.5881,34.5881,7000.0
2010-06-15 13:30:00,42.98,43.01,42.98,43.0,4600.0,34.5881,34.6122,34.5881,34.6042,4600.0
2010-06-15 13:40:00,42.98,42.98,42.93,42.96,3300.0,34.5881,34.5881,34.5479,34.572,3300.0
2010-06-15 13:50:00,42.95,42.95,42.89,42.91,23000.0,34.5639,34.5639,34.5157,34.5318,23000.0
2010-06-15 14:00:00,42.93,43.03,42.93,43.03,6500.0,34.5479,34.6283,34.5479,34.6283,6500.0
2010-06-15 14:10:00,43.05,43.11,43.0,43.09,7700.0,34.6444,34.6927,34.6042,34.6766,7700.0
2010-06-15 14:20:00,43.11,43.18,43.09,43.13,22200.0,34.6927,34.749,34.6766,34.7088,22200.0
2010-06-15 14:30:00,43.12,43.12,43.04,43.05,6300.0,34.7008,34.7008,34.6364,34.6444,6300.0
2010-06-15 14:40:00,43.06,43.06,43.0,43.02,5400.0,34.6525,34.6525,34.6042,34.6203,5400.0
2010-06-15 14:50:00,43.01,43.06,42.99,43.0,5200.0,34.6122,34.6525,34.5961,34.6042,5200.0
2010-06-15 15:00:00,42.99,43.01,42.94,42.95,20500.0,34.5961,34.6122,34.5559,34.5639,20500.0
2010-06-15 15:10:00,42.97,43.06,42.95,43.04,9600.0,34.58,34.6525,34.5639,34.6364,9600.0
2010-06-15 15:20:00,43.03,43.15,43.03,43.13,9500.0,34.6283,34.7249,34.6283,34.7088,9500.0
2010-06-15 15:30:00,43.12,43.17,43.05,43.14,13900.0,34.7008,34.741,34.6444,34.7169,13900.0
2010-06-15 15:40:00,43.14,43.18,43.1,43.14,21700.0,34.7169,34.749,34.6847,34.7169,21700.0
2010-06-15 15:50:00,43.14,43.23,43.12,43.18,47300.0,34.7169,34.7893,34.7008,34.749,47300.0
2010-06-16 09:30:00,42.85,43.07,42.8,42.96,10400.0,34.4835,34.6605,34.4432,34.572,10400.0
2010-06-16 09:40:00,42.96,43.04,42.94,43.02,31500.0,34.572,34.6364,34.5559,34.6203,31500.0
2010-06-16 09:50:00,43.0,43.06,42.96,43.06,13300.0,34.6042,34.6525,34.572,34.6525,13300.0
2010-06-16 10:00:00,43.06,43.1,42.99,43.02,12000.0,34.6525,34.6847,34.5961,34.6203,12000.0
2010-06-16 10:10:00,43.0,43.1,42.95,43.02,23600.0,34.6042,34.6847,34.5639,34.6203,23600.0
2010-06-16 10:20:00,43.02,43.02,42.88,42.94,20100.0,34.6203,34.6203,34.5076,34.5559,20100.0
2010-06-16 10:30:00,42.92,42.94,42.8,42.83,7300.0,34.5398,34.5559,34.4432,34.4674,7300.0
2010-06-16 10:40:00,42.83,42.91,42.79,42.79,10800.0,34.4674,34.5318,34.4352,34.4352,10800.0
2010-06-16 10:50:00,42.8,42.95,42.75,42.91,27800.0,34.4432,34.5639,34.403,34.5318,27800.0
2010-06-16 11:00:00,42.93,43.04,42.88,43.03,4500.0,34.5479,34.6364,34.5076,34.6283,4500.0
2010-06-16 11:10:00,43.03,43.06,42.99,42.99,9600.0,34.6283,34.6525,34.5961,34.5961,9600.0
2010-06-16 11:20:00,43.01,43.06,42.96,42.99,17200.0,34.6122,34.6525,34.572,34.5961,17200.0
2010-06-16 11:30:00,43.0,43.1,42.94,43.1,11400.0,34.6042,34.6847,34.5559,34.6847,11400.0
2010-06-16 11:40:00,43.1,43.1,42.93,42.95,10100.0,34.6847,34.6847,34.5479,34.5639,10100.0
2010-06-16 11:50:00,42.95,43.02,42.95,42.98,8800.0,34.5639,34.6203,34.5639,34.5881,8800.0
2010-06-16 12:00:00,42.99,43.16,42.98,43.14,12300.0,34.5961,34.7329,34.5881,34.7169,12300.0
2010-06-16 12:10:00,43.17,43.24,43.09,43.24,10400.0,34.741,34.7973,34.6766,34.7973,10400.0
2010-06-16 12:20:00,43.24,43.24,43.16,43.17,4800.0,34.7973,34.7973,34.7329,34.741,4800.0
2010-06-16 12:30:00,43.19,43.19,43.12,43.14,5100.0,34.7571,34.7571,34.7008,34.7169,5100.0
2010-06-16 12:40:00,43.12,43.15,43.05,43.05,3600.0,34.7008,34.7249,34.6444,34.6444,3600.0
2010-06-16 12:50:00,43.05,43.06,43.02,43.04,6000.0,34.6444,34.6525,34.6203,34.6364,6000.0
2010-06-16 13:00:00,43.05,43.08,43.01,43.03,8300.0,34.6444,34.6686,34.6122,34.6283,8300.0
2010-06-16 13:10:00,43.04,43.04,42.94,42.97,9900.0,34.6364,34.6364,34.5559,34.58,9900.0
2010-06-16 13:20:00,42.97,43.09,42.97,43.03,7100.0,34.58,34.6766,34.58,34.6283,7100.0
2010-06-16 13:30:00,43.03,43.08,42.96,43.08,8100.0,34.6283,34.6686,34.572,34.6686,8100.0
2010-06-16 13:40:00,43.08,43.08,43.01,43.07,14100.0,34.6686,34.6686,34.6122,34.6605,14100.0
2010-06-16 13:50:00,43.07,43.19,43.07,43.19,7400.0,34.6605,34.7571,34.6605,34.7571,7400.0
2010-06-16 14:00:00,43.2,43.31,43.18,43.25,50600.0,34.7651,34.8537,34.749,34.8054,50600.0
2010-06-16 14:10:00,43.23,43.24,43.14,43.19,12200.0,34.7893,34.7973,34.7169,34.7571,12200.0
2010-06-16 14:20:00,43.19,43.22,43.13,43.17,9100.0,34.7571,34.7812,34.7088,34.741,9100.0
2010-06-16 14:30:00,43.17,43.24,43.14,43.14,11600.0,34.741,34.7973,34.7169,34.7169,11600.0
2010-06-16 14:40:00,43.14,43.15,43.02,43.11,22900.0,34.7169,34.7249,34.6203,34.6927,22900.0
2010-06-16 14:50:00,43.12,43.18,43.05,43.08,12300.0,34.7008,34.749,34.6444,34.6686,12300.0
2010-06-16 15:00:00,43.1,43.1,42.98,43.0,12400.0,34.6847,34.6847,34.5881,34.6042,12400.0
2010-06-16 15:10:00,43.01,43.05,42.82,42.82,11600.0,34.6122,34.6444,34.4593,34.4593,11600.0
2010-06-16 15:20:00,42.84,42.84,42.69,42.71,19200.0,34.4754,34.4754,34.3547,34.3708,19200.0
2010-06-16 15:30:00,42.74,42.91,42.72,42.91,18300.0,34.395,34.5318,34.3789,34.5318,18300.0
2010-06-16 15:40:00,42.91,42.91,42.75,42.84,25200.0,34.5318,34.5318,34.403,34.4754,25200.0
2010-06-16 15:50:00,42.87,42.92,42.77,42.88,32200.0,34.4996,34.5398,34.4191,34.5076,32200.0
2010-06-17 09:30:00,43.21,43.25,43.08,43.18,5900.0,34.7732,34.8054,34.6686,34.749,5900.0
2010-06-17 09:40:00,43.12,43.12,42.83,42.83,18400.0,34.7008,34.7008,34.4674,34.4674,18400.0
2010-06-17 09:50:00,42.78,42.98,42.58,42.97,29100.0,34.4271,34.5881,34.2662,34.58,29100.0
2010-06-17 10:00:00,42.97,42.97,42.65,42.7,12000.0,34.58,34.58,34.3225,34.3628,12000.0
2010-06-17 10:10:00,42.7,42.72,42.51,42.54,8200.0,34.3628,34.3789,34.2099,34.234,8200.0
2010-06-17 10:20:00,42.55,42.58,42.38,42.44,4400.0,34.242,34.2662,34.1052,34.1535,4400.0
2010-06-17 10:30:00,42.42,42.45,42.36,42.42,9000.0,34.1374,34.1616,34.0891,34.1374,9000.0
2010-06-17 10:40:00,42.4,42.47,42.19,42.24,9900.0,34.1213,34.1777,33.9523,33.9926,9900.0
2010-06-17 10:50:00,42.26,42.34,42.24,42.32,3000.0,34.0087,34.0731,33.9926,34.057,3000.0
2010-06-17 11:00:00,42.31,42.33,42.24,42.33,6200.0,34.0489,34.065,33.9926,34.065,6200.0
2010-06-17 11:10:00,42.34,42.49,42.34,42.41,31100.0,34.0731,34.1938,34.0731,34.1294,31100.0
2010-06-17 11:20:00,42.4,42.5,42.38,42.43,21500.0,34.1213,34.2018,34.1052,34.1455,21500.0
2010-06-17 11:30:00,42.45,42.61,42.45,42.51,9600.0,34.1616,34.2903,34.1616,34.2099,9600.0
2010-06-17 11:40:00,42.51,42.55,42.45,42.47,42900.0,34.2099,34.242,34.1616,34.1777,42900.0
2010-06-17 11:50:00,42.47,42.5,42.45,42.46,16700.0,34.1777,34.2018,34.1616,34.1696,16700.0
2010-06-17 12:00:00,42.45,42.55,42.42,42.52,8800.0,34.1616,34.242,34.1374,34.2179,8800.0
2010-06-17 12:10:00,42.54,42.54,42.45,42.48,6300.0,34.234,34.234,34.1616,34.1857,6300.0
2010-06-17 12:20:00,42.47,42.57,42.41,42.43,17800.0,34.1777,34.2581,34.1294,34.1455,17800.0
2010-06-17 12:30:00,42.44,42.51,42.42,42.49,35500.0,34.1535,34.2099,34.1374,34.1938,35500.0
2010-06-17 12:40:00,42.49,42.49,42.43,42.47,9100.0,34.1938,34.1938,34.1455,34.1777,9100.0
2010-06-17 12:50:00,42.48,42.61,42.48,42.61,40200.0,34.1857,34.2903,34.1857,34.2903,40200.0
2010-06-17 13:00:00,42.59,42.67,42.55,42.66,34300.0,34.2742,34.3386,34.242,34.3306,34300.0
2010-06-17 13:10:00,42.65,42.77,42.61,42.77,81200.0,34.3225,34.4191,34.2903,34.4191,81200.0
2010-06-17 13:20:00,42.75,42.81,42.72,42.76,5400.0,34.403,34.4513,34.3789,34.411,5400.0
2010-06-17 13:30:00,42.78,42.78,42.7,42.76,3900.0,34.4271,34.4271,34.3628,34.411,3900.0
2010-06-17 13:40:00,42.77,42.8,42.7,42.77,7700.0,34.4191,34.4432,34.3628,34.4191,7700.0
2010-06-17 13:50:00,42.76,42.79,42.56,42.74,48200.0,34.411,34.4352,34.2501,34.395,48200.0
2010-06-17 14:00:00,42.76,42.78,42.73,42.73,12100.0,34.411,34.4271,34.3869,34.3869,12100.0
2010-06-17 14:10:00,42.73,42.78,42.61,42.64,11000.0,34.3869,34.4271,34.2903,34.3145,11000.0
2010-06-17 14:20:00,42.64,42.66,42.48,42.48,19600.0,34.3145,34.3306,34.1857,34.1857,19600.0
2010-06-17 14:30:00,42.49,42.53,42.43,42.49,23100.0,34.1938,34.226,34.1455,34.1938,23100.0
2010-06-17 14:40:00,42.5,42.51,42.29,42.29,21700.0,34.2018,34.2099,34.0328,34.0328,21700.0
2010-06-17 14:50:00,42.3,42.32,42.26,42.29,18400.0,34.0409,34.057,34.0087,34.0328,18400.0
2010-06-17 15:00:00,42.28,42.34,42.22,42.29,17800.0,34.0248,34.0731,33.9765,34.0328,17800.0
2010-06-17 15:10:00,42.3,42.39,42.23,42.29,20000.0,34.0409,34.1133,33.9845,34.0328,20000.0
2010-06-17 15:20:00,42.3,42.37,42.27,42.3,35000.0,34.0409,34.0972,34.0167,34.0409,35000.0
2010-06-17 15:30:00,42.31,42.51,42.3,42.49,44500.0,34.0489,34.2099,34.0409,34.1938,44500.0
2010-06-17 15:40:00,42.48,42.56,42.41,42.55,53400.0,34.1857,34.2501,34.1294,34.242,53400.0
2010-06-17 15:50:00,42.56,42.63,42.51,42.55,87100.0,34.2501,34.3064,34.2099,34.242,87100.0
2010-06-18 09:30:00,42.56,42.65,42.42,42.56,111200.0,34.2501,34.3225,34.1374,34.2501,111200.0
2010-06-18 09:40:00,42.56,42.59,42.42,42.44,10300.0,34.2501,34.2742,34.1374,34.1535,10300.0
2010-06-18 09:50:00,42.41,42.42,42.29,42.31,13400.0,34.1294,34.1374,34.0328,34.0489,13400.0
2010-06-18 10:00:00,42.3,42.5,42.29,42.5,14400.0,34.0409,34.2018,34.0328,34.2018,14400.0
2010-06-18 10:10:00,42.53,42.66,42.52,42.63,16500.0,34.226,34.3306,34.2179,34.3064,16500.0
2010-06-18 10:20:00,42.62,42.76,42.59,42.73,14900.0,34.2984,34.411,34.2742,34.3869,14900.0
2010-06-18 10:30:00,42.74,42.85,42.74,42.8,13600.0,34.395,34.4835,34.395,34.4432,13600.0
2010-06-18 10:40:00,42.82,42.84,42.7,42.75,14100.0,34.4593,34.4754,34.3628,34.403,14100.0
2010-06-18 10:50:00,42.76,42.94,42.69,42.89,19700.0,34.411,34.5559,34.3547,34.5157,19700.0
2010-06-18 11:00:00,42.87,42.91,42.69,42.74,62300.0,34.4996,34.5318,34.3547,34.395,62300.0
2010-06-18 11:10:00,42.74,42.76,42.55,42.56,16300.0,34.395,34.411,34.242,34.2501,16300.0
2010-06-18 11:20:00,42.56,42.62,42.55,42.58,9000.0,34.2501,34.2984,34.242,34.2662,9000.0
2010-06-18 11:30:00,42.58,42.59,42.49,42.5,10900.0,34.2662,34.2742,34.1938,34.2018,10900.0
2010-06-18 11:40:00,42.51,42.54,42.4,42.45,6700.0,34.2099,34.234,34.1213,34.1616,6700.0
2010-06-18 11:50:00,42.47,42.56,42.47,42.51,8500.0,34.1777,34.2501,34.1777,34.2099,8500.0
2010-06-18 12:00:00,42.51,42.7,42.5,42.67,31900.0,34.2099,34.3628,34.2018,34.3386,31900.0
2010-06-18 12:10:00,42.67,42.71,42.67,42.7,10400.0,34.3386,34.3708,34.3386,34.3628,10400.0
2010-06-18 12:20:00,42.7,42.7,42.62,42.64,26500.0,34.3628,34.3628,34.2984,34.3145,26500.0
2010-06-18 12:30:00,42.64,42.68,42.63,42.64,17500.0,34.3145,34.3467,34.3064,34.3145,17500.0
2010-06-18 12:40:00,42.64,42.66,42.58,42.62,7400.0,34.3145,34.3306,34.2662,34.2984,7400.0
2010-06-18 12:50:00,42.62,42.67,42.58,42.58,6200.0,34.2984,34.3386,34.2662,34.2662,6200.0
2010-06-18 13:00:00,42.59,42.7,42.57,42.68,16100.0,34.2742,34.3628,34.2581,34.3467,16100.0
2010-06-18 13:10:00,42.69,42.71,42.6,42.63,9300.0,34.3547,34.3708,34.2823,34.3064,9300.0
2010-06-18 13:20:00,42.63,42.7,42.6,42.65,20600.0,34.3064,34.3628,34.2823,34.3225,20600.0
2010-06-18 13:30:00,42.66,42.88,42.64,42.88,24800.0,34.3306,34.5076,34.3145,34.5076,24800.0
2010-06-18 13:40:00,42.88,42.92,42.75,42.78,24400.0,34.5076,34.5398,34.403,34.4271,24400.0
2010-06-18 13:50:00,42.79,42.83,42.72,42.81,11400.0,34.4352,34.4674,34.3789,34.4513,11400.0
2010-06-18 14:00:00,42.81,42.81,42.74,42.78,10200.0,34.4513,34.4513,34.395,34.4271,10200.0
2010-06-18 14:10:00,42.78,42.87,42.77,42.79,14400.0,34.4271,34.4996,34.4191,34.4352,14400.0
2010-06-18 14:20:00,42.79,42.87,42.75,42.86,10500.0,34.4352,34.4996,34.403,34.4915,10500.0
2010-06-18 14:30:00,42.86,42.88,42.8,42.87,15400.0,34.4915,34.5076,34.4432,34.4996,15400.0
2010-06-18 14:40:00,42.87,42.93,42.85,42.86,10300.0,34.4996,34.5479,34.4835,34.4915,10300.0
2010-06-18 14:50:00,42.85,42.87,42.8,42.82,8500.0,34.4835,34.4996,34.4432,34.4593,8500.0
2010-06-18 15:00:00,42.82,42.82,42.7,42.71,20500.0,34.4593,34.4593,34.3628,34.3708,20500.0
2010-06-18 15:10:00,42.7,42.7,42.62,42.62,21300.0,34.3628,34.3628,34.2984,34.2984,21300.0
2010-06-18 15:20:00,42.62,42.66,42.59,42.62,21700.0,34.2984,34.3306,34.2742,34.2984,21700.0
2010-06-18 15:30:00,42.62,42.74,42.62,42.69,29400.0,34.2984,34.395,34.2984,34.3547,29400.0
2010-06-18 15:40:00,42.71,42.76,42.67,42.68,30800.0,34.3708,34.411,34.3386,34.3467,30800.0
2010-06-18 15:50:00,42.68,42.8,42.68,42.73,106100.0,34.3467,34.4432,34.3467,34.3869,106100.0
2010-06-21 09:30:00,43.4,43.72,43.12,43.69,16900.0,34.9261,35.1836,34.7008,35.1595,16900.0
2010-06-21 09:40:00,43.7,43.78,43.62,43.78,18300.0,35.1675,35.2319,35.1031,35.2319,18300.0
2010-06-21 09:50:00,43.78,44.0,43.78,43.95,21700.0,35.2319,35.4089,35.2319,35.3687,21700.0
2010-06-21 10:00:00,43.97,44.08,43.96,44.0,15900.0,35.3848,35.4733,35.3767,35.4089,15900.0
2010-06-21 10:10:00,44.0,44.1,43.94,43.96,14700.0,35.4089,35.4894,35.3606,35.3767,14700.0
2010-06-21 10:20:00,43.96,44.02,43.93,43.96,19400.0,35.3767,35.425,35.3526,35.3767,19400.0
2010-06-21 10:30:00,43.96,44.01,43.89,43.99,17400.0,35.3767,35.417,35.3204,35.4009,17400.0
2010-06-21 10:40:00,44.01,44.01,43.93,43.95,27700.0,35.417,35.417,35.3526,35.3687,27700.0
2010-06-21 10:50:00,43.92,43.95,43.82,43.82,6400.0,35.3446,35.3687,35.2641,35.2641,6400.0
2010-06-21 11:00:00,43.84,43.89,43.78,43.89,4000.0,35.2802,35.3204,35.2319,35.3204,4000.0
2010-06-21 11:10:00,43.89,43.89,43.83,43.88,4800.0,35.3204,35.3204,35.2721,35.3124,4800.0
2010-06-21 11:20:00,43.85,43.9,43.78,43.81,8200.0,35.2882,35.3285,35.2319,35.256,8200.0
2010-06-21 11:30:00,43.83,43.83,43.74,43.74,7600.0,35.2721,35.2721,35.1997,35.1997,7600.0
2010-06-21 11:40:00,43.73,43.75,43.6,43.6,6200.0,35.1917,35.2077,35.087,35.087,6200.0
2010-06-21 11:50:00,43.58,43.63,43.55,43.58,4700.0,35.0709,35.1112,35.0468,35.0709,4700.0
2010-06-21 12:00:00,43.59,43.59,43.47,43.53,6800.0,35.079,35.079,34.9824,35.0307,6800.0
2010-06-21 12:10:00,43.52,43.52,43.41,43.44,2000.0,35.0227,35.0227,34.9341,34.9583,2000.0
2010-06-21 12:20:00,43.44,43.44,43.24,43.24,6700.0,34.9583,34.9583,34.7973,34.7973,6700.0
2010-06-21 12:30:00,43.25,43.32,43.21,43.26,4400.0,34.8054,34.8617,34.7732,34.8134,4400.0
2010-06-21 12:40:00,43.29,43.35,43.29,43.35,4000.0,34.8376,34.8858,34.8376,34.8858,4000.0
2010-06-21 12:50:00,43.36,43.36,43.2,43.35,4500.0,34.8939,34.8939,34.7651,34.8858,4500.0
2010-06-21 13:00:00,43.34,43.37,43.32,43.36,4100.0,34.8778,34.9019,34.8617,34.8939,4100.0
2010-06-21 13:10:00,43.34,43.47,43.34,43.4,9200.0,34.8778,34.9824,34.8778,34.9261,9200.0
2010-06-21 13:20:00,43.4,43.4,43.33,43.36,5200.0,34.9261,34.9261,34.8698,34.8939,5200.0
2010-06-21 13:30:00,43.37,43.4,43.24,43.24,7100.0,34.9019,34.9261,34.7973,34.7973,7100.0
2010-06-21 13:40:00,43.22,43.27,43.15,43.23,7300.0,34.7812,34.8215,34.7249,34.7893,7300.0
2010-06-21 13:50:00,43.25,43.37,43.23,43.26,11200.0,34.8054,34.9019,34.7893,34.8134,11200.0
2010-06-21 14:00:00,43.25,43.26,43.14,43.21,15200.0,34.8054,34.8134,34.7169,34.7732,15200.0
2010-06-21 14:10:00,43.21,43.36,43.21,43.27,8600.0,34.7732,34.8939,34.7732,34.8215,8600.0
2010-06-21 14:20:00,43.27,43.33,43.16,43.16,13000.0,34.8215,34.8698,34.7329,34.7329,13000.0
2010-06-21 14:30:00,43.18,43.3,43.18,43.28,11300.0,34.749,34.8456,34.749,34.8295,11300.0
2010-06-21 14:40:00,43.27,43.3,43.08,43.08,9900.0,34.8215,34.8456,34.6686,34.6686,9900.0
2010-06-21 14:50:00,43.1,43.12,43.06,43.06,9300.0,34.6847,34.7008,34.6525,34.6525,9300.0
2010-06-21 15:00:00,43.08,43.17,43.07,43.08,51700.0,34.6686,34.741,34.6605,34.6686,51700.0
2010-06-21 15:10:00,43.08,43.08,42.8,42.8,34700.0,34.6686,34.6686,34.4432,34.4432,34700.0
2010-06-21 15:20:00,42.8,42.92,42.71,42.8,51200.0,34.4432,34.5398,34.3708,34.4432,51200.0
2010-06-21 15:30:00,42.77,42.85,42.68,42.84,15300.0,34.4191,34.4835,34.3467,34.4754,15300.0
2010-06-21 15:40:00,42.81,42.81,42.62,42.76,22500.0,34.4513,34.4513,34.2984,34.411,22500.0
2010-06-21 15:50:00,42.77,43.02,42.77,42.96,49400.0,34.4191,34.6203,34.4191,34.572,49400.0
2010-06-22 09:30:00,42.94,43.05,42.7,42.7,18000.0,34.5559,34.6444,34.3628,34.3628,18000.0
2010-06-22 09:40:00,42.75,43.0,42.64,42.92,23500.0,34.403,34.6042,34.3145,34.5398,23500.0
2010-06-22 09:50:00,42.94,42.96,42.67,42.72,26900.0,34.5559,34.572,34.3386,34.3789,26900.0
2010-06-22 10:00:00,42.72,42.72,42.49,42.66,19600.0,34.3789,34.3789,34.1938,34.3306,19600.0
2010-06-22 10:10:00,42.72,42.8,42.56,42.59,26800.0,34.3789,34.4432,34.2501,34.2742,26800.0
2010-06-22 10:20:00,42.58,42.67,42.5,42.66,12000.0,34.2662,34.3386,34.2018,34.3306,12000.0
2010-06-22 10:30:00,42.64,42.65,42.45,42.53,39000.0,34.3145,34.3225,34.1616,34.226,39000.0
2010-06-22 10:40:00,42.53,42.63,42.52,42.59,36000.0,34.226,34.3064,34.2179,34.2742,36000.0
2010-06-22 10:50:00,42.58,42.88,42.56,42.86,12100.0,34.2662,34.5076,34.2501,34.4915,12100.0
2010-06-22 11:00:00,42.87,42.87,42.63,42.68,25400.0,34.4996,34.4996,34.3064,34.3467,25400.0
2010-06-22 11:10:00,42.72,42.79,42.67,42.77,17000.0,34.3789,34.4352,34.3386,34.4191,17000.0
2010-06-22 11:20:00,42.73,42.84,42.68,42.76,11600.0,34.3869,34.4754,34.3467,34.411,11600.0
2010-06-22 11:30:00,42.76,42.98,42.74,42.96,12800.0,34.411,34.5881,34.395,34.572,12800.0
2010-06-22 11:40:00,42.93,42.96,42.88,42.89,16400.0,34.5479,34.572,34.5076,34.5157,16400.0
2010-06-22 11:50:00,42.91,42.92,42.74,42.76,23900.0,34.5318,34.5398,34.395,34.411,23900.0
2010-06-22 12:00:00,42.75,42.81,42.67,42.72,20100.0,34.403,34.4513,34.3386,34.3789,20100.0
2010-06-22 12:10:00,42.72,42.77,42.61,42.69,34000.0,34.3789,34.4191,34.2903,34.3547,34000.0
2010-06-22 12:20:00,42.68,42.73,42.61,42.61,26100.0,34.3467,34.3869,34.2903,34.2903,26100.0
2010-06-22 12:30:00,42.6,42.62,42.47,42.48,7400.0,34.2823,34.2984,34.1777,34.1857,7400.0
2010-06-22 12:40:00,42.5,42.51,42.42,42.48,22300.0,34.2018,34.2099,34.1374,34.1857,22300.0
2010-06-22 12:50:00,42.46,42.53,42.42,42.51,28000.0,34.1696,34.226,34.1374,34.2099,28000.0
2010-06-22 13:00:00,42.49,42.54,42.47,42.49,20700.0,34.1938,34.234,34.1777,34.1938,20700.0
2010-06-22 13:10:00,42.48,42.56,42.43,42.55,17300.0,34.1857,34.2501,34.1455,34.242,17300.0
2010-06-22 13:20:00,42.56,42.57,42.37,42.38,11700.0,34.2501,34.2581,34.0972,34.1052,11700.0
2010-06-22 13:30:00,42.39,42.43,42.32,42.42,9200.0,34.1133,34.1455,34.057,34.1374,9200.0
2010-06-22 13:40:00,42.44,42.64,42.44,42.53,22800.0,34.1535,34.3145,34.1535,34.226,22800.0
2010-06-22 13:50:00,42.55,42.55,42.4,42.45,8900.0,34.242,34.242,34.1213,34.1616,8900.0
2010-06-22 14:00:00,42.45,42.45,42.23,42.23,7300.0,34.1616,34.1616,33.9845,33.9845,7300.0
2010-06-22 14:10:00,42.22,42.34,42.21,42.29,5500.0,33.9765,34.0731,33.9684,34.0328,5500.0
2010-06-22 14:20:00,42.27,42.31,42.16,42.23,8000.0,34.0167,34.0489,33.9282,33.9845,8000.0
2010-06-22 14:30:00,42.21,42.27,42.13,42.13,34200.0,33.9684,34.0167,33.9041,33.9041,34200.0
2010-06-22 14:40:00,42.14,42.17,41.85,41.87,32900.0,33.9121,33.9362,33.6787,33.6948,32900.0
2010-06-22 14:50:00,41.85,41.97,41.73,41.83,15800.0,33.6787,33.7753,33.5822,33.6626,15800.0
2010-06-22 15:00:00,41.84,41.92,41.79,41.79,19300.0,33.6707,33.7351,33.6304,33.6304,19300.0
2010-06-22 15:10:00,41.79,41.92,41.68,41.91,22700.0,33.6304,33.7351,33.5419,33.727,22700.0
2010-06-22 15:20:00,41.93,41.94,41.68,41.72,34300.0,33.7431,33.7512,33.5419,33.5741,34300.0
2010-06-22 15:30:00,41.72,41.75,41.61,41.75,44900.0,33.5741,33.5982,33.4856,33.5982,44900.0
2010-06-22 15:40:00,41.76,41.83,41.7,41.79,70600.0,33.6063,33.6626,33.558,33.6304,70600.0
2010-06-22 15:50:00,41.8,41.81,41.65,41.7,80600.0,33.6385,33.6465,33.5178,33.558,80600.0
2010-06-23 09:30:00,41.66,41.66,41.35,41.4,6900.0,33.5258,33.5258,33.2764,33.3166,6900.0
2010-06-23 09:40:00,41.38,41.39,41.13,41.18,7900.0,33.3005,33.3085,33.0993,33.1395,7900.0
2010-06-23 09:50:00,41.13,41.29,41.13,41.26,21600.0,33.0993,33.2281,33.0993,33.2039,21600.0
2010-06-23 10:00:00,41.19,41.23,40.8,40.85,27100.0,33.1476,33.1798,32.8337,32.874,27100.0
2010-06-23 10:10:00,40.81,41.05,40.81,41.03,13800.0,32.8418,33.0349,32.8418,33.0188,13800.0
2010-06-23 10:20:00,41.04,41.05,40.76,40.76,21600.0,33.0269,33.0349,32.8015,32.8015,21600.0
2010-06-23 10:30:00,40.8,40.93,40.8,40.86,33500.0,32.8337,32.9384,32.8337,32.882,33500.0
2010-06-23 10:40:00,40.86,40.93,40.8,40.88,41900.0,32.882,32.9384,32.8337,32.8981,41900.0
2010-06-23 10:50:00,40.87,41.12,40.87,41.05,28200.0,32.8901,33.0913,32.8901,33.0349,28200.0
2010-06-23 11:00:00,41.04,41.1,41.01,41.09,12600.0,33.0269,33.0752,33.0027,33.0671,12600.0
2010-06-23 11:10:00,41.1,41.12,41.0,41.03,7600.0,33.0752,33.0913,32.9947,33.0188,7600.0
2010-06-23 11:20:00,41.05,41.17,41.05,41.14,18100.0,33.0349,33.1315,33.0349,33.1074,18100.0
2010-06-23 11:30:00,41.13,41.16,41.06,41.09,24800.0,33.0993,33.1234,33.043,33.0671,24800.0
2010-06-23 11:40:00,41.09,41.17,41.09,41.13,13800.0,33.0671,33.1315,33.0671,33.0993,13800.0
2010-06-23 11:50:00,41.15,41.2,41.05,41.15,18700.0,33.1154,33.1556,33.0349,33.1154,18700.0
2010-06-23 12:00:00,41.14,41.25,41.13,41.23,25200.0,33.1074,33.1959,33.0993,33.1798,25200.0
2010-06-23 12:10:00,41.22,41.23,41.12,41.2,23300.0,33.1717,33.1798,33.0913,33.1556,23300.0
2010-06-23 12:20:00,41.18,41.2,41.1,41.13,27400.0,33.1395,33.1556,33.0752,33.0993,27400.0
2010-06-23 12:30:00,41.14,41.18,41.06,41.15,10500.0,33.1074,33.1395,33.043,33.1154,10500.0
2010-06-23 12:40:00,41.15,41.37,41.13,41.32,24800.0,33.1154,33.2924,33.0993,33.2522,24800.0
2010-06-23 12:50:00,41.32,41.38,41.32,41.38,28700.0,33.2522,33.3005,33.2522,33.3005,28700.0
2010-06-23 13:00:00,41.39,41.47,41.36,41.47,20100.0,33.3085,33.3729,33.2844,33.3729,20100.0
2010-06-23 13:10:00,41.49,41.51,41.42,41.45,20700.0,33.389,33.4051,33.3327,33.3568,20700.0
2010-06-23 13:20:00,41.46,41.51,41.43,41.51,6400.0,33.3649,33.4051,33.3407,33.4051,6400.0
2010-06-23 13:30:00,41.52,41.59,41.51,41.57,6500.0,33.4132,33.4695,33.4051,33.4534,6500.0
2010-06-23 13:40:00,41.55,41.59,41.48,41.55,5400.0,33.4373,33.4695,33.381,33.4373,5400.0
2010-06-23 13:50:00,41.55,41.69,41.55,41.67,6000.0,33.4373,33.55,33.4373,33.5339,6000.0
2010-06-23 14:00:00,41.64,41.72,41.59,41.59,7300.0,33.5097,33.5741,33.4695,33.4695,7300.0
2010-06-23 14:10:00,41.59,41.6,41.43,41.53,14500.0,33.4695,33.4775,33.3407,33.4212,14500.0
2010-06-23 14:20:00,41.52,41.56,41.32,41.48,30100.0,33.4132,33.4453,33.2522,33.381,30100.0
2010-06-23 14:30:00,41.48,41.88,41.48,41.72,33100.0,33.381,33.7029,33.381,33.5741,33100.0
2010-06-23 14:40:00,41.72,41.78,41.45,41.46,28600.0,33.5741,33.6224,33.3568,33.3649,28600.0
2010-06-23 14:50:00,41.45,41.54,41.34,41.42,17100.0,33.3568,33.4293,33.2683,33.3327,17100.0
2010-06-23 15:00:00,41.45,41.57,41.28,41.35,29800.0,33.3568,33.4534,33.22,33.2764,29800.0
2010-06-23 15:10:00,41.35,41.51,41.35,41.46,39100.0,33.2764,33.4051,33.2764,33.3649,39100.0
2010-06-23 15:20:00,41.46,41.69,41.41,41.64,26200.0,33.3649,33.55,33.3246,33.5097,26200.0
2010-06-23 15:30:00,41.65,41.65,41.48,41.61,49800.0,33.5178,33.5178,33.381,33.4856,49800.0
2010-06-23 15:40:00,41.61,41.69,41.52,41.59,73000.0,33.4856,33.55,33.4132,33.4695,73000.0
2010-06-23 15:50:00,41.58,41.61,41.4,41.45,69500.0,33.4614,33.4856,33.3166,33.3568,69500.0
2010-06-24 09:30:00,41.11,41.24,40.92,41.12,8400.0,33.0832,33.1878,32.9303,33.0913,8400.0
2010-06-24 09:40:00,41.12,41.18,41.03,41.13,5700.0,33.0913,33.1395,33.0188,33.0993,5700.0
2010-06-24 09:50:00,41.13,41.13,40.66,40.67,8600.0,33.0993,33.0993,32.7211,32.7291,8600.0
2010-06-24 10:00:00,40.71,40.99,40.71,40.96,16200.0,32.7613,32.9866,32.7613,32.9625,16200.0
2010-06-24 10:10:00,40.97,41.1,40.92,41.1,12500.0,32.9705,33.0752,32.9303,33.0752,12500.0
2010-06-24 10:20:00,41.13,41.45,41.09,41.36,13900.0,33.0993,33.3568,33.0671,33.2844,13900.0
2010-06-24 10:30:00,41.34,41.34,41.17,41.29,4500.0,33.2683,33.2683,33.1315,33.2281,4500.0
2010-06-24 10:40:00,41.26,41.26,41.0,41.03,18000.0,33.2039,33.2039,32.9947,33.0188,18000.0
2010-06-24 10:50:00,41.04,41.04,40.8,40.95,26900.0,33.0269,33.0269,32.8337,32.9545,26900.0
2010-06-24 11:00:00,40.94,40.94,40.61,40.65,39700.0,32.9464,32.9464,32.6808,32.713,39700.0
2010-06-24 11:10:00,40.65,40.69,40.53,40.54,29900.0,32.713,32.7452,32.6165,32.6245,29900.0
2010-06-24 11:20:00,40.53,40.62,40.47,40.59,9600.0,32.6165,32.6889,32.5682,32.6647,9600.0
2010-06-24 11:30:00,40.6,40.62,40.51,40.62,13900.0,32.6728,32.6889,32.6004,32.6889,13900.0
2010-06-24 11:40:00,40.61,40.72,40.58,40.71,6300.0,32.6808,32.7694,32.6567,32.7613,6300.0
2010-06-24 11:50:00,40.72,40.73,40.6,40.61,10200.0,32.7694,32.7774,32.6728,32.6808,10200.0
2010-06-24 12:00:00,40.62,40.77,40.61,40.67,15000.0,32.6889,32.8096,32.6808,32.7291,15000.0
2010-06-24 12:10:00,40.7,40.7,40.54,40.56,17000.0,32.7533,32.7533,32.6245,32.6406,17000.0
2010-06-24 12:20:00,40.56,40.65,40.49,40.51,16400.0,32.6406,32.713,32.5843,32.6004,16400.0
2010-06-24 12:30:00,40.51,40.53,40.41,40.45,11000.0,32.6004,32.6165,32.5199,32.5521,11000.0
2010-06-24 12:40:00,40.44,40.61,40.4,40.57,38200.0,32.544,32.6808,32.5118,32.6486,38200.0
2010-06-24 12:50:00,40.58,40.72,40.57,40.69,9800.0,32.6567,32.7694,32.6486,32.7452,9800.0
2010-06-24 13:00:00,40.69,40.79,40.63,40.66,7500.0,32.7452,32.8257,32.6969,32.7211,7500.0
2010-06-24 13:10:00,40.66,40.87,40.66,40.81,5100.0,32.7211,32.8901,32.7211,32.8418,5100.0
2010-06-24 13:20:00,40.79,40.8,40.68,40.7,8500.0,32.8257,32.8337,32.7372,32.7533,8500.0
2010-06-24 13:30:00,40.7,40.9,40.69,40.84,8100.0,32.7533,32.9142,32.7452,32.8659,8100.0
2010-06-24 13:40:00,40.82,40.91,40.76,40.91,27000.0,32.8498,32.9223,32.8015,32.9223,27000.0
2010-06-24 13:50:00,40.91,41.02,40.91,41.01,7500.0,32.9223,33.0108,32.9223,33.0027,7500.0
2010-06-24 14:00:00,41.0,41.0,40.9,40.9,7800.0,32.9947,32.9947,32.9142,32.9142,7800.0
2010-06-24 14:10:00,40.89,40.89,40.79,40.82,5000.0,32.9062,32.9062,32.8257,32.8498,5000.0
2010-06-24 14:20:00,40.83,40.9,40.79,40.88,6500.0,32.8579,32.9142,32.8257,32.8981,6500.0
2010-06-24 14:30:00,40.86,40.86,40.66,40.69,9800.0,32.882,32.882,32.7211,32.7452,9800.0
2010-06-24 14:40:00,40.69,40.73,40.57,40.58,8900.0,32.7452,32.7774,32.6486,32.6567,8900.0
2010-06-24 14:50:00,40.59,40.6,40.48,40.52,11700.0,32.6647,32.6728,32.5762,32.6084,11700.0
2010-06-24 15:00:00,40.51,40.63,40.51,40.53,13300.0,32.6004,32.6969,32.6004,32.6165,13300.0
2010-06-24 15:10:00,40.54,40.54,40.37,40.43,38600.0,32.6245,32.6245,32.4877,32.536,38600.0
2010-06-24 15:20:00,40.43,40.63,40.4,40.59,26000.0,32.536,32.6969,32.5118,32.6647,26000.0
2010-06-24 15:30:00,40.55,40.6,40.47,40.56,34700.0,32.6326,32.6728,32.5682,32.6406,34700.0
2010-06-24 15:40:00,40.55,40.63,40.49,40.63,43700.0,32.6326,32.6969,32.5843,32.6969,43700.0
2010-06-24 15:50:00,40.62,40.63,40.42,40.5,48300.0,32.6889,32.6969,32.5279,32.5923,48300.0
2010-06-25 09:30:00,40.64,40.65,40.28,40.56,8100.0,32.705,32.713,32.4153,32.6406,8100.0
2010-06-25 09:40:00,40.62,40.71,40.39,40.48,8500.0,32.6889,32.7613,32.5038,32.5762,8500.0
2010-06-25 09:50:00,40.47,40.68,40.46,40.63,11500.0,32.5682,32.7372,32.5601,32.6969,11500.0
2010-06-25 10:00:00,40.6,40.79,40.58,40.7,9300.0,32.6728,32.8257,32.6567,32.7533,9300.0
2010-06-25 10:10:00,40.73,40.75,40.57,40.61,10500.0,32.7774,32.7935,32.6486,32.6808,10500.0
2010-06-25 10:20:00,40.61,40.74,40.54,40.73,33300.0,32.6808,32.7855,32.6245,32.7774,33300.0
2010-06-25 10:30:00,40.72,40.73,40.61,40.7,22000.0,32.7694,32.7774,32.6808,32.7533,22000.0
2010-06-25 10:40:00,40.69,40.78,40.65,40.76,8000.0,32.7452,32.8176,32.713,32.8015,8000.0
2010-06-25 10:50:00,40.74,40.78,40.66,40.66,43900.0,32.7855,32.8176,32.7211,32.7211,43900.0
2010-06-25 11:00:00,40.66,40.88,40.66,40.83,12900.0,32.7211,32.8981,32.7211,32.8579,12900.0
2010-06-25 11:10:00,40.83,40.88,40.78,40.81,14300.0,32.8579,32.8981,32.8176,32.8418,14300.0
2010-06-25 11:20:00,40.81,40.98,40.78,40.97,21500.0,32.8418,32.9786,32.8176,32.9705,21500.0
2010-06-25 11:30:00,40.98,41.01,40.9,40.93,24000.0,32.9786,33.0027,32.9142,32.9384,24000.0
2010-06-25 11:40:00,40.93,40.98,40.81,40.98,17800.0,32.9384,32.9786,32.8418,32.9786,17800.0
2010-06-25 11:50:00,41.01,41.1,41.0,41.02,5700.0,33.0027,33.0752,32.9947,33.0108,5700.0
2010-06-25 12:00:00,41.03,41.04,40.96,41.04,7500.0,33.0188,33.0269,32.9625,33.0269,7500.0
2010-06-25 12:10:00,41.05,41.07,40.89,40.96,7200.0,33.0349,33.051,32.9062,32.9625,7200.0
2010-06-25 12:20:00,40.98,41.06,40.96,40.98,12200.0,32.9786,33.043,32.9625,32.9786,12200.0
2010-06-25 12:30:00,40.96,41.15,40.95,41.07,16700.0,32.9625,33.1154,32.9545,33.051,16700.0
2010-06-25 12:40:00,41.07,41.09,41.04,41.06,5200.0,33.051,33.0671,33.0269,33.043,5200.0
2010-06-25 12:50:00,41.07,41.07,40.9,41.0,7200.0,33.051,33.051,32.9142,32.9947,7200.0
2010-06-25 13:00:00,40.99,41.21,40.98,41.21,8600.0,32.9866,33.1637,32.9786,33.1637,8600.0
2010-06-25 13:10:00,41.2,41.25,41.08,41.19,23900.0,33.1556,33.1959,33.0591,33.1476,23900.0
2010-06-25 13:20:00,41.18,41.38,41.15,41.35,11500.0,33.1395,33.3005,33.1154,33.2764,11500.0
2010-06-25 13:30:00,41.37,41.52,41.37,41.41,14500.0,33.2924,33.4132,33.2924,33.3246,14500.0
2010-06-25 13:40:00,41.41,41.44,41.34,41.42,21000.0,33.3246,33.3488,33.2683,33.3327,21000.0
2010-06-25 13:50:00,41.41,41.42,41.26,41.41,11400.0,33.3246,33.3327,33.2039,33.3246,11400.0
2010-06-25 14:00:00,41.4,41.49,41.34,41.39,20700.0,33.3166,33.389,33.2683,33.3085,20700.0
2010-06-25 14:10:00,41.4,41.5,41.4,41.49,11100.0,33.3166,33.3971,33.3166,33.389,11100.0
2010-06-25 14:20:00,41.49,41.5,41.32,41.34,11100.0,33.389,33.3971,33.2522,33.2683,11100.0
2010-06-25 14:30:00,41.35,41.35,41.22,41.26,17700.0,33.2764,33.2764,33.1717,33.2039,17700.0
2010-06-25 14:40:00,41.26,41.29,41.13,41.17,28000.0,33.2039,33.2281,33.0993,33.1315,28000.0
2010-06-25 14:50:00,41.18,41.2,41.08,41.13,22000.0,33.1395,33.1556,33.0591,33.0993,22000.0
2010-06-25 15:00:00,41.13,41.14,40.93,40.96,49700.0,33.0993,33.1074,32.9384,32.9625,49700.0
2010-06-25 15:10:00,40.98,41.0,40.71,40.75,65500.0,32.9786,32.9947,32.7613,32.7935,65500.0
2010-06-25 15:20:00,40.75,40.84,40.72,40.82,93700.0,32.7935,32.8659,32.7694,32.8498,93700.0
2010-06-25 15:30:00,40.82,40.99,40.79,40.86,78200.0,32.8498,32.9866,32.8257,32.882,78200.0
2010-06-25 15:40:00,40.86,40.9,40.55,40.6,204600.0,32.882,32.9142,32.6326,32.6728,204600.0
2010-06-25 15:50:00,40.62,40.63,40.44,40.6,270400.0,32.6889,32.6969,32.544,32.6728,270400.0
2010-06-28 09:30:00,40.9,41.33,40.6,40.74,25900.0,32.9142,33.2603,32.6728,32.7855,25900.0
2010-06-28 09:40:00,40.77,40.89,40.72,40.88,46300.0,32.8096,32.9062,32.7694,32.8981,46300.0
2010-06-28 09:50:00,40.89,41.09,40.89,40.99,39700.0,32.9062,33.0671,32.9062,32.9866,39700.0
2010-06-28 10:00:00,41.0,41.01,40.76,40.78,28000.0,32.9947,33.0027,32.8015,32.8176,28000.0
2010-06-28 10:10:00,40.81,41.0,40.79,40.97,59400.0,32.8418,32.9947,32.8257,32.9705,59400.0
2010-06-28 10:20:00,40.97,41.01,40.94,41.0,57400.0,32.9705,33.0027,32.9464,32.9947,57400.0
2010-06-28 10:30:00,41.0,41.08,40.96,41.06,55700.0,32.9947,33.0591,32.9625,33.043,55700.0
2010-06-28 10:40:00,41.05,41.31,41.04,41.3,22200.0,33.0349,33.2442,33.0269,33.2361,22200.0
2010-06-28 10:50:00,41.3,41.56,41.29,41.52,28200.0,33.2361,33.4453,33.2281,33.4132,28200.0
2010-06-28 11:00:00,41.53,41.73,41.53,41.66,23900.0,33.4212,33.5822,33.4212,33.5258,23900.0
2010-06-28 11:10:00,41.67,41.71,41.55,41.56,17800.0,33.5339,33.5661,33.4373,33.4453,17800.0
2010-06-28 11:20:00,41.55,41.76,41.54,41.72,11800.0,33.4373,33.6063,33.4293,33.5741,11800.0
2010-06-28 11:30:00,41.74,41.8,41.7,41.78,14500.0,33.5902,33.6385,33.558,33.6224,14500.0
2010-06-28 11:40:00,41.77,41.8,41.68,41.71,13300.0,33.6143,33.6385,33.5419,33.5661,13300.0
2010-06-28 11:50:00,41.7,41.71,41.42,41.43,21200.0,33.558,33.5661,33.3327,33.3407,21200.0
2010-06-28 12:00:00,41.41,41.45,41.28,41.33,31800.0,33.3246,33.3568,33.22,33.2603,31800.0
2010-06-28 12:10:00,41.33,41.36,41.27,41.32,37900.0,33.2603,33.2844,33.212,33.2522,37900.0
2010-06-28 12:20:00,41.33,41.37,41.23,41.35,62900.0,33.2603,33.2924,33.1798,33.2764,62900.0
2010-06-28 12:30:00,41.35,41.41,41.26,41.26,31700.0,33.2764,33.3246,33.2039,33.2039,31700.0
2010-06-28 12:40:00,41.26,41.32,41.14,41.31,40100.0,33.2039,33.2522,33.1074,33.2442,40100.0
2010-06-28 12:50:00,41.3,41.39,41.27,41.39,6400.0,33.2361,33.3085,33.212,33.3085,6400.0
2010-06-28 13:00:00,41.37,41.38,41.19,41.21,22200.0,33.2924,33.3005,33.1476,33.1637,22200.0
2010-06-28 13:10:00,41.21,41.25,41.17,41.21,16100.0,33.1637,33.1959,33.1315,33.1637,16100.0
2010-06-28 13:20:00,41.22,41.27,41.18,41.19,14500.0,33.1717,33.212,33.1395,33.1476,14500.0
2010-06-28 13:30:00,41.17,41.19,41.07,41.19,44500.0,33.1315,33.1476,33.051,33.1476,44500.0
2010-06-28 13:40:00,41.17,41.24,41.15,41.24,7300.0,33.1315,33.1878,33.1154,33.1878,7300.0
2010-06-28 13:50:00,41.25,41.29,41.23,41.25,16300.0,33.1959,33.2281,33.1798,33.1959,16300.0
2010-06-28 14:00:00,41.23,41.25,41.19,41.23,16000.0,33.1798,33.1959,33.1476,33.1798,16000.0
2010-06-28 14:10:00,41.24,41.27,41.18,41.18,22100.0,33.1878,33.212,33.1395,33.1395,22100.0
2010-06-28 14:20:00,41.18,41.21,41.14,41.15,31900.0,33.1395,33.1637,33.1074,33.1154,31900.0
2010-06-28 14:30:00,41.14,41.24,41.12,41.22,68400.0,33.1074,33.1878,33.0913,33.1717,68400.0
2010-06-28 14:40:00,41.22,41.32,41.21,41.3,18100.0,33.1717,33.2522,33.1637,33.2361,18100.0
2010-06-28 14:50:00,41.3,41.33,41.25,41.32,16200.0,33.2361,33.2603,33.1959,33.2522,16200.0
2010-06-28 15:00:00,41.32,41.38,41.31,41.32,17200.0,33.2522,33.3005,33.2442,33.2522,17200.0
2010-06-28 15:10:00,41.31,41.31,41.18,41.3,17400.0,33.2442,33.2442,33.1395,33.2361,17400.0
2010-06-28 15:20:00,41.29,41.29,41.1,41.12,22400.0,33.2281,33.2281,33.0752,33.0913,22400.0
2010-06-28 15:30:00,41.13,41.28,41.1,41.26,33200.0,33.0993,33.22,33.0752,33.2039,33200.0
2010-06-28 15:40:00,41.26,41.41,41.24,41.35,42400.0,33.2039,33.3246,33.1878,33.2764,42400.0
2010-06-28 15:50:00,41.35,41.35,41.15,41.16,78300.0,33.2764,33.2764,33.1154,33.1234,78300.0
2010-06-29 09:30:00,40.3,40.49,40.22,40.31,64800.0,32.4314,32.5843,32.367,32.4394,64800.0
2010-06-29 09:40:00,40.29,40.3,40.13,40.15,19200.0,32.4233,32.4314,32.2946,32.3107,19200.0
2010-06-29 09:50:00,40.14,40.16,40.05,40.15,39900.0,32.3026,32.3187,32.2302,32.3107,39900.0
2010-06-29 10:00:00,40.12,40.14,39.9,39.94,46100.0,32.2865,32.3026,32.1095,32.1417,46100.0
2010-06-29 10:10:00,39.94,40.01,39.88,39.92,22100.0,32.1417,32.198,32.0934,32.1256,22100.0
2010-06-29 10:20:00,39.89,39.96,39.83,39.84,56500.0,32.1014,32.1577,32.0531,32.0612,56500.0
2010-06-29 10:30:00,39.83,39.99,39.8,39.99,17200.0,32.0531,32.1819,32.029,32.1819,17200.0
2010-06-29 10:40:00,39.99,40.06,39.95,40.02,17200.0,32.1819,32.2382,32.1497,32.206,17200.0
2010-06-29 10:50:00,40.03,40.35,39.97,40.35,24200.0,32.2141,32.4716,32.1658,32.4716,24200.0
2010-06-29 11:00:00,40.35,40.39,40.2,40.38,17800.0,32.4716,32.5038,32.3509,32.4957,17800.0
2010-06-29 11:10:00,40.39,40.55,40.29,40.29,22300.0,32.5038,32.6326,32.4233,32.4233,22300.0
2010-06-29 11:20:00,40.31,40.42,40.31,40.35,22000.0,32.4394,32.5279,32.4394,32.4716,22000.0
2010-06-29 11:30:00,40.36,40.39,40.26,40.26,21700.0,32.4796,32.5038,32.3992,32.3992,21700.0
2010-06-29 11:40:00,40.25,40.26,40.15,40.18,25400.0,32.3911,32.3992,32.3107,32.3348,25400.0
2010-06-29 11:50:00,40.18,40.23,40.09,40.1,16700.0,32.3348,32.375,32.2624,32.2704,16700.0
2010-06-29 12:00:00,40.09,40.13,40.05,40.12,28900.0,32.2624,32.2946,32.2302,32.2865,28900.0
2010-06-29 12:10:00,40.12,40.23,40.05,40.14,18400.0,32.2865,32.375,32.2302,32.3026,18400.0
2010-06-29 12:20:00,40.13,40.25,40.09,40.17,14600.0,32.2946,32.3911,32.2624,32.3267,14600.0
2010-06-29 12:30:00,40.16,40.17,40.08,40.1,7100.0,32.3187,32.3267,32.2543,32.2704,7100.0
2010-06-29 12:40:00,40.11,40.19,40.1,40.19,11400.0,32.2785,32.3428,32.2704,32.3428,11400.0
2010-06-29 12:50:00,40.17,40.17,40.08,40.14,23700.0,32.3267,32.3267,32.2543,32.3026,23700.0
2010-06-29 13:00:00,40.12,40.15,40.08,40.13,11900.0,32.2865,32.3107,32.2543,32.2946,11900.0
2010-06-29 13:10:00,40.15,40.15,40.03,40.03,14500.0,32.3107,32.3107,32.2141,32.2141,14500.0
2010-06-29 13:20:00,40.04,40.1,40.0,40.09,16100.0,32.2221,32.2704,32.1899,32.2624,16100.0
2010-06-29 13:30:00,40.08,40.08,39.91,39.93,21600.0,32.2543,32.2543,32.1175,32.1336,21600.0
2010-06-29 13:40:00,39.91,40.01,39.88,40.01,22700.0,32.1175,32.198,32.0934,32.198,22700.0
2010-06-29 13:50:00,40.0,40.08,39.97,40.06,36900.0,32.1899,32.2543,32.1658,32.2382,36900.0
2010-06-29 14:00:00,40.06,40.17,40.0,40.16,16000.0,32.2382,32.3267,32.1899,32.3187,16000.0
2010-06-29 14:10:00,40.15,40.24,40.15,40.23,20100.0,32.3107,32.3831,32.3107,32.375,20100.0
2010-06-29 14:20:00,40.22,40.3,40.13,40.23,13700.0,32.367,32.4314,32.2946,32.375,13700.0
2010-06-29 14:30:00,40.23,40.23,40.08,40.1,26300.0,32.375,32.375,32.2543,32.2704,26300.0
2010-06-29 14:40:00,40.11,40.14,40.07,40.11,19100.0,32.2785,32.3026,32.2463,32.2785,19100.0
2010-06-29 14:50:00,40.08,40.19,40.0,40.06,30200.0,32.2543,32.3428,32.1899,32.2382,30200.0
2010-06-29 15:00:00,40.05,40.19,40.01,40.04,36000.0,32.2302,32.3428,32.198,32.2221,36000.0
2010-06-29 15:10:00,40.05,40.13,40.0,40.04,52100.0,32.2302,32.2946,32.1899,32.2221,52100.0
2010-06-29 15:20:00,40.01,40.03,39.91,39.97,72700.0,32.198,32.2141,32.1175,32.1658,72700.0
2010-06-29 15:30:00,39.97,40.1,39.88,40.02,64700.0,32.1658,32.2704,32.0934,32.206,64700.0
2010-06-29 15:40:00,40.02,40.07,39.76,39.83,103600.0,32.206,32.2463,31.9968,32.0531,103600.0
2010-06-29 15:50:00,39.82,40.14,39.79,40.04,134300.0,32.0451,32.3026,32.0209,32.2221,134300.0
2010-06-30 09:30:00,40.01,40.11,39.82,40.07,11400.0,32.198,32.2785,32.0451,32.2463,11400.0
2010-06-30 09:40:00,40.12,40.63,40.12,40.6,18600.0,32.2865,32.6969,32.2865,32.6728,18600.0
2010-06-30 09:50:00,40.62,40.74,40.54,40.59,23100.0,32.6889,32.7855,32.6245,32.6647,23100.0
2010-06-30 10:00:00,40.52,40.68,40.44,40.66,45300.0,32.6084,32.7372,32.544,32.7211,45300.0
2010-06-30 10:10:00,40.66,40.66,40.44,40.61,21200.0,32.7211,32.7211,32.544,32.6808,21200.0
2010-06-30 10:20:00,40.53,40.56,40.38,40.4,12800.0,32.6165,32.6406,32.4957,32.5118,12800.0
2010-06-30 10:30:00,40.43,40.6,40.43,40.58,4900.0,32.536,32.6728,32.536,32.6567,4900.0
2010-06-30 10:40:00,40.59,40.65,40.44,40.59,24400.0,32.6647,32.713,32.544,32.6647,24400.0
2010-06-30 10:50:00,40.58,40.66,40.49,40.5,15700.0,32.6567,32.7211,32.5843,32.5923,15700.0
2010-06-30 11:00:00,40.47,40.6,40.45,40.49,22400.0,32.5682,32.6728,32.5521,32.5843,22400.0
2010-06-30 11:10:00,40.49,40.59,40.44,40.58,6700.0,32.5843,32.6647,32.544,32.6567,6700.0
2010-06-30 11:20:00,40.55,40.7,40.53,40.64,11400.0,32.6326,32.7533,32.6165,32.705,11400.0
2010-06-30 11:30:00,40.63,40.83,40.62,40.82,14100.0,32.6969,32.8579,32.6889,32.8498,14100.0
2010-06-30 11:40:00,40.84,41.03,40.84,40.99,12400.0,32.8659,33.0188,32.8659,32.9866,12400.0
2010-06-30 11:50:00,41.0,41.1,40.98,40.98,9100.0,32.9947,33.0752,32.9786,32.9786,9100.0
2010-06-30 12:00:00,40.94,40.95,40.84,40.89,4800.0,32.9464,32.9545,32.8659,32.9062,4800.0
2010-06-30 12:10:00,40.89,40.93,40.86,40.93,4800.0,32.9062,32.9384,32.882,32.9384,4800.0
2010-06-30 12:20:00,40.92,40.92,40.86,40.86,10000.0,32.9303,32.9303,32.882,32.882,10000.0
2010-06-30 12:30:00,40.87,40.87,40.71,40.73,6600.0,32.8901,32.8901,32.7613,32.7774,6600.0
2010-06-30 12:40:00,40.72,40.74,40.52,40.55,11900.0,32.7694,32.7855,32.6084,32.6326,11900.0
2010-06-30 12:50:00,40.56,40.68,40.56,40.62,9500.0,32.6406,32.7372,32.6406,32.6889,9500.0
2010-06-30 13:00:00,40.62,40.65,40.53,40.56,9900.0,32.6889,32.713,32.6165,32.6406,9900.0
2010-06-30 13:10:00,40.54,40.58,40.49,40.55,6700.0,32.6245,32.6567,32.5843,32.6326,6700.0
2010-06-30 13:20:00,40.57,40.65,40.53,40.59,5100.0,32.6486,32.713,32.6165,32.6647,5100.0
2010-06-30 13:30:00,40.58,40.61,40.43,40.5,7100.0,32.6567,32.6808,32.536,32.5923,7100.0
2010-06-30 13:40:00,40.51,40.57,40.47,40.47,8900.0,32.6004,32.6486,32.5682,32.5682,8900.0
2010-06-30 13:50:00,40.48,40.53,40.45,40.53,5900.0,32.5762,32.6165,32.5521,32.6165,5900.0
2010-06-30 14:00:00,40.51,40.57,40.42,40.49,25000.0,32.6004,32.6486,32.5279,32.5843,25000.0
2010-06-30 14:10:00,40.48,40.49,40.42,40.46,25900.0,32.5762,32.5843,32.5279,32.5601,25900.0
2010-06-30 14:20:00,40.46,40.46,40.25,40.29,10700.0,32.5601,32.5601,32.3911,32.4233,10700.0
2010-06-30 14:30:00,40.3,40.32,40.26,40.32,21800.0,32.4314,32.4475,32.3992,32.4475,21800.0
2010-06-30 14:40:00,40.3,40.39,40.26,40.36,29100.0,32.4314,32.5038,32.3992,32.4796,29100.0
2010-06-30 14:50:00,40.35,40.35,40.23,40.25,14100.0,32.4716,32.4716,32.375,32.3911,14100.0
2010-06-30 15:00:00,40.22,40.29,40.2,40.25,13400.0,32.367,32.4233,32.3509,32.3911,13400.0
2010-06-30 15:10:00,40.25,40.25,40.16,40.2,21200.0,32.3911,32.3911,32.3187,32.3509,21200.0
2010-06-30 15:20:00,40.19,40.23,40.05,40.06,20400.0,32.3428,32.375,32.2302,32.2382,20400.0
2010-06-30 15:30:00,40.05,40.06,39.87,39.89,32000.0,32.2302,32.2382,32.0853,32.1014,32000.0
2010-06-30 15:40:00,39.86,39.88,39.6,39.83,55300.0,32.0773,32.0934,31.868,32.0531,55300.0
2010-06-30 15:50:00,39.82,39.9,39.71,39.72,76400.0,32.0451,32.1095,31.9566,31.9646,76400.0
2010-07-01 09:30:00,39.63,39.99,39.51,39.98,16600.0,31.8922,32.1819,31.7956,32.1738,16600.0
2010-07-01 09:40:00,40.01,40.03,39.66,39.66,11900.0,32.198,32.2141,31.9163,31.9163,11900.0
2010-07-01 09:50:00,39.69,39.73,39.58,39.6,10000.0,31.9405,31.9727,31.8519,31.868,10000.0
2010-07-01 10:00:00,39.59,39.59,39.17,39.35,22800.0,31.86,31.86,31.522,31.6669,22800.0
2010-07-01 10:10:00,39.35,39.37,39.11,39.22,34700.0,31.6669,31.6829,31.4737,31.5622,34700.0
2010-07-01 10:20:00,39.21,39.22,39.08,39.14,13700.0,31.5542,31.5622,31.4496,31.4979,13700.0
2010-07-01 10:30:00,39.12,39.13,38.89,38.9,14800.0,31.4818,31.4898,31.2967,31.3047,14800.0
2010-07-01 10:40:00,38.92,38.94,38.7,38.94,34700.0,31.3208,31.3369,31.1438,31.3369,34700.0
2010-07-01 10:50:00,38.92,38.94,38.77,38.83,18400.0,31.3208,31.3369,31.2001,31.2484,18400.0
2010-07-01 11:00:00,38.82,38.83,38.51,38.55,40400.0,31.2403,31.2484,30.9909,31.0231,40400.0
2010-07-01 11:10:00,38.55,38.65,38.47,38.65,24800.0,31.0231,31.1035,30.9587,31.1035,24800.0
2010-07-01 11:20:00,38.67,39.04,38.64,39.04,17100.0,31.1196,31.4174,31.0955,31.4174,17100.0
2010-07-01 11:30:00,39.05,39.22,38.97,39.19,13700.0,31.4254,31.5622,31.361,31.5381,13700.0
2010-07-01 11:40:00,39.19,39.26,39.12,39.19,8400.0,31.5381,31.5944,31.4818,31.5381,8400.0
2010-07-01 11:50:00,39.18,39.2,39.05,39.1,6400.0,31.53,31.5461,31.4254,31.4657,6400.0
2010-07-01 12:00:00,39.1,39.12,39.05,39.08,17300.0,31.4657,31.4818,31.4254,31.4496,17300.0
2010-07-01 12:10:00,39.07,39.1,39.0,39.06,13700.0,31.4415,31.4657,31.3852,31.4335,13700.0
2010-07-01 12:20:00,39.08,39.09,39.01,39.05,12300.0,31.4496,31.4576,31.3932,31.4254,12300.0
2010-07-01 12:30:00,39.02,39.27,39.01,39.27,16400.0,31.4013,31.6025,31.3932,31.6025,16400.0
2010-07-01 12:40:00,39.26,39.6,39.25,39.44,22100.0,31.5944,31.868,31.5864,31.7393,22100.0
2010-07-01 12:50:00,39.48,39.53,39.28,39.36,9300.0,31.7715,31.8117,31.6105,31.6749,9300.0
2010-07-01 13:00:00,39.34,39.39,39.3,39.38,10700.0,31.6588,31.699,31.6266,31.691,10700.0
2010-07-01 13:10:00,39.39,39.49,39.29,39.47,15100.0,31.699,31.7795,31.6186,31.7634,15100.0
2010-07-01 13:20:00,39.49,39.54,39.45,39.48,11700.0,31.7795,31.8198,31.7473,31.7715,11700.0
2010-07-01 13:30:00,39.48,39.8,39.48,39.8,21300.0,31.7715,32.029,31.7715,32.029,21300.0
2010-07-01 13:40:00,39.78,39.8,39.55,39.59,11400.0,32.0129,32.029,31.8278,31.86,11400.0
2010-07-01 13:50:00,39.62,39.75,39.56,39.75,7000.0,31.8841,31.9888,31.8359,31.9888,7000.0
2010-07-01 14:00:00,39.73,39.85,39.71,39.8,35200.0,31.9727,32.0692,31.9566,32.029,35200.0
2010-07-01 14:10:00,39.8,40.03,39.8,39.98,34300.0,32.029,32.2141,32.029,32.1738,34300.0
2010-07-01 14:20:00,39.93,39.93,39.77,39.85,18700.0,32.1336,32.1336,32.0048,32.0692,18700.0
2010-07-01 14:30:00,39.85,39.86,39.62,39.66,18000.0,32.0692,32.0773,31.8841,31.9163,18000.0
2010-07-01 14:40:00,39.68,39.68,39.44,39.51,25700.0,31.9324,31.9324,31.7393,31.7956,25700.0
2010-07-01 14:50:00,39.52,39.57,39.41,39.57,15600.0,31.8037,31.8439,31.7151,31.8439,15600.0
2010-07-01 15:00:00,39.58,39.81,39.58,39.78,34000.0,31.8519,32.037,31.8519,32.0129,34000.0
2010-07-01 15:10:00,39.74,39.79,39.54,39.56,18900.0,31.9807,32.0209,31.8198,31.8359,18900.0
2010-07-01 15:20:00,39.58,39.66,39.44,39.66,18600.0,31.8519,31.9163,31.7393,31.9163,18600.0
2010-07-01 15:30:00,39.65,39.77,39.56,39.71,20000.0,31.9083,32.0048,31.8359,31.9566,20000.0
2010-07-01 15:40:00,39.7,39.72,39.48,39.48,29800.0,31.9485,31.9646,31.7715,31.7715,29800.0
2010-07-01 15:50:00,39.47,39.73,39.4,39.58,46600.0,31.7634,31.9727,31.7071,31.8519,46600.0
2010-07-02 09:30:00,39.92,39.96,39.78,39.91,9400.0,32.1256,32.1577,32.0129,32.1175,9400.0
2010-07-02 09:40:00,39.88,39.91,39.53,39.53,9200.0,32.0934,32.1175,31.8117,31.8117,9200.0
2010-07-02 09:50:00,39.51,39.55,39.37,39.52,11000.0,31.7956,31.8278,31.6829,31.8037,11000.0
2010-07-02 10:00:00,39.5,39.53,39.28,39.5,18000.0,31.7876,31.8117,31.6105,31.7876,18000.0
2010-07-02 10:10:00,39.52,39.65,39.51,39.64,7600.0,31.8037,31.9083,31.7956,31.9002,7600.0
2010-07-02 10:20:00,39.66,39.66,39.36,39.39,10200.0,31.9163,31.9163,31.6749,31.699,10200.0
2010-07-02 10:30:00,39.37,39.43,39.21,39.3,12700.0,31.6829,31.7312,31.5542,31.6266,12700.0
2010-07-02 10:40:00,39.31,39.38,39.24,39.32,7000.0,31.6347,31.691,31.5783,31.6427,7000.0
2010-07-02 10:50:00,39.32,39.32,39.14,39.15,7600.0,31.6427,31.6427,31.4979,31.5059,7600.0
2010-07-02 11:00:00,39.16,39.2,39.07,39.2,6100.0,31.514,31.5461,31.4415,31.5461,6100.0
2010-07-02 11:10:00,39.2,39.28,39.14,39.2,11100.0,31.5461,31.6105,31.4979,31.5461,11100.0
2010-07-02 11:20:00,39.15,39.26,39.12,39.12,8400.0,31.5059,31.5944,31.4818,31.4818,8400.0
2010-07-02 11:30:00,39.11,39.15,38.92,38.95,8100.0,31.4737,31.5059,31.3208,31.345,8100.0
2010-07-02 11:40:00,38.95,39.09,38.84,39.09,12500.0,31.345,31.4576,31.2564,31.4576,12500.0
2010-07-02 11:50:00,39.1,39.14,38.99,39.07,4300.0,31.4657,31.4979,31.3771,31.4415,4300.0
2010-07-02 12:00:00,39.07,39.32,39.04,39.31,10900.0,31.4415,31.6427,31.4174,31.6347,10900.0
2010-07-02 12:10:00,39.32,39.34,39.12,39.15,11300.0,31.6427,31.6588,31.4818,31.5059,11300.0
2010-07-02 12:20:00,39.15,39.3,39.12,39.25,4800.0,31.5059,31.6266,31.4818,31.5864,4800.0
2010-07-02 12:30:00,39.24,39.26,39.1,39.12,9800.0,31.5783,31.5944,31.4657,31.4818,9800.0
2010-07-02 12:40:00,39.12,39.21,39.12,39.2,9000.0,31.4818,31.5542,31.4818,31.5461,9000.0
2010-07-02 12:50:00,39.19,39.23,39.08,39.13,11400.0,31.5381,31.5703,31.4496,31.4898,11400.0
2010-07-02 13:00:00,39.11,39.11,38.95,39.05,24200.0,31.4737,31.4737,31.345,31.4254,24200.0
2010-07-02 13:10:00,39.07,39.17,39.03,39.12,7700.0,31.4415,31.522,31.4093,31.4818,7700.0
2010-07-02 13:20:00,39.15,39.15,38.97,38.98,8100.0,31.5059,31.5059,31.361,31.3691,8100.0
2010-07-02 13:30:00,38.98,39.08,38.96,39.01,10200.0,31.3691,31.4496,31.353,31.3932,10200.0
2010-07-02 13:40:00,39.03,39.04,38.96,39.04,6300.0,31.4093,31.4174,31.353,31.4174,6300.0
2010-07-02 13:50:00,39.04,39.13,39.01,39.1,17000.0,31.4174,31.4898,31.3932,31.4657,17000.0
2010-07-02 14:00:00,39.11,39.11,39.02,39.02,8700.0,31.4737,31.4737,31.4013,31.4013,8700.0
2010-07-02 14:10:00,39.02,39.02,38.92,38.97,25500.0,31.4013,31.4013,31.3208,31.361,25500.0
2010-07-02 14:20:00,38.97,39.02,38.92,38.97,11100.0,31.361,31.4013,31.3208,31.361,11100.0
2010-07-02 14:30:00,38.97,38.98,38.88,38.95,9900.0,31.361,31.3691,31.2886,31.345,9900.0
2010-07-02 14:40:00,38.95,39.0,38.9,38.93,16700.0,31.345,31.3852,31.3047,31.3289,16700.0
2010-07-02 14:50:00,38.91,39.02,38.9,39.02,10700.0,31.3128,31.4013,31.3047,31.4013,10700.0
2010-07-02 15:00:00,39.01,39.18,38.98,39.18,20900.0,31.3932,31.53,31.3691,31.53,20900.0
2010-07-02 15:10:00,39.18,39.19,39.11,39.15,18900.0,31.53,31.5381,31.4737,31.5059,18900.0
2010-07-02 15:20:00,39.15,39.33,39.11,39.24,24700.0,31.5059,31.6508,31.4737,31.5783,24700.0
2010-07-02 15:30:00,39.22,39.41,39.17,39.4,29200.0,31.5622,31.7151,31.522,31.7071,29200.0
2010-07-02 15:40:00,39.4,39.5,39.29,39.39,27500.0,31.7071,31.7876,31.6186,31.699,27500.0
2010-07-02 15:50:00,39.37,39.39,39.18,39.18,69200.0,31.6829,31.699,31.53,31.53,69200.0
2010-07-06 09:30:00,39.96,39.96,39.78,39.9,5800.0,32.1577,32.1577,32.0129,32.1095,5800.0
2010-07-06 09:40:00,39.85,39.87,39.73,39.84,6500.0,32.0692,32.0853,31.9727,32.0612,6500.0
2010-07-06 09:50:00,39.86,40.07,39.86,40.03,6300.0,32.0773,32.2463,32.0773,32.2141,6300.0
2010-07-06 10:00:00,40.01,40.21,39.89,40.17,12500.0,32.198,32.3589,32.1014,32.3267,12500.0
2010-07-06 10:10:00,40.2,40.29,40.2,40.25,5700.0,32.3509,32.4233,32.3509,32.3911,5700.0
2010-07-06 10:20:00,40.25,40.34,40.18,40.29,6700.0,32.3911,32.4636,32.3348,32.4233,6700.0
2010-07-06 10:30:00,40.23,40.24,40.14,40.2,6900.0,32.375,32.3831,32.3026,32.3509,6900.0
2010-07-06 10:40:00,40.2,40.22,40.1,40.1,10600.0,32.3509,32.367,32.2704,32.2704,10600.0
2010-07-06 10:50:00,40.1,40.12,39.93,39.93,16600.0,32.2704,32.2865,32.1336,32.1336,16600.0
2010-07-06 11:00:00,39.9,40.05,39.88,39.91,12500.0,32.1095,32.2302,32.0934,32.1175,12500.0
2010-07-06 11:10:00,39.91,40.01,39.79,39.79,11800.0,32.1175,32.198,32.0209,32.0209,11800.0
2010-07-06 11:20:00,39.8,39.84,39.71,39.74,8400.0,32.029,32.0612,31.9566,31.9807,8400.0
2010-07-06 11:30:00,39.74,39.89,39.71,39.84,6600.0,31.9807,32.1014,31.9566,32.0612,6600.0
2010-07-06 11:40:00,39.83,39.89,39.75,39.86,9500.0,32.0531,32.1014,31.9888,32.0773,9500.0
2010-07-06 11:50:00,39.85,39.95,39.81,39.89,9100.0,32.0692,32.1497,32.037,32.1014,9100.0
2010-07-06 12:00:00,39.89,40.04,39.87,40.0,21600.0,32.1014,32.2221,32.0853,32.1899,21600.0
2010-07-06 12:10:00,40.0,40.01,39.87,39.93,14700.0,32.1899,32.198,32.0853,32.1336,14700.0
2010-07-06 12:20:00,39.96,39.99,39.79,39.85,22400.0,32.1577,32.1819,32.0209,32.0692,22400.0
2010-07-06 12:30:00,39.84,39.85,39.76,39.79,7600.0,32.0612,32.0692,31.9968,32.0209,7600.0
2010-07-06 12:40:00,39.8,39.8,39.69,39.72,20900.0,32.029,32.029,31.9405,31.9646,20900.0
2010-07-06 12:50:00,39.71,39.75,39.64,39.66,17700.0,31.9566,31.9888,31.9002,31.9163,17700.0
2010-07-06 13:00:00,39.68,39.82,39.68,39.78,10800.0,31.9324,32.0451,31.9324,32.0129,10800.0
2010-07-06 13:10:00,39.76,39.78,39.61,39.63,12200.0,31.9968,32.0129,31.8761,31.8922,12200.0
2010-07-06 13:20:00,39.63,39.74,39.58,39.74,12100.0,31.8922,31.9807,31.8519,31.9807,12100.0
2010-07-06 13:30:00,39.73,39.75,39.55,39.55,8200.0,31.9727,31.9888,31.8278,31.8278,8200.0
2010-07-06 13:40:00,39.54,39.56,39.36,39.4,8000.0,31.8198,31.8359,31.6749,31.7071,8000.0
2010-07-06 13:50:00,39.4,39.44,39.18,39.21,21100.0,31.7071,31.7393,31.53,31.5542,21100.0
2010-07-06 14:00:00,39.21,39.38,39.2,39.24,49800.0,31.5542,31.691,31.5461,31.5783,49800.0
2010-07-06 14:10:00,39.22,39.29,39.13,39.22,61700.0,31.5622,31.6186,31.4898,31.5622,61700.0
2010-07-06 14:20:00,39.21,39.36,39.19,39.31,39400.0,31.5542,31.6749,31.5381,31.6347,39400.0
2010-07-06 14:30:00,39.3,39.38,39.25,39.31,13600.0,31.6266,31.691,31.5864,31.6347,13600.0
2010-07-06 14:40:00,39.28,39.28,39.07,39.14,12500.0,31.6105,31.6105,31.4415,31.4979,12500.0
2010-07-06 14:50:00,39.13,39.28,39.04,39.05,15100.0,31.4898,31.6105,31.4174,31.4254,15100.0
2010-07-06 15:00:00,39.04,39.15,38.91,39.01,18400.0,31.4174,31.5059,31.3128,31.3932,18400.0
2010-07-06 15:10:00,39.0,39.09,38.86,38.9,37700.0,31.3852,31.4576,31.2725,31.3047,37700.0
2010-07-06 15:20:00,38.88,39.01,38.74,39.0,38700.0,31.2886,31.3932,31.176,31.3852,38700.0
2010-07-06 15:30:00,39.0,39.1,38.94,38.94,31300.0,31.3852,31.4657,31.3369,31.3369,31300.0
2010-07-06 15:40:00,38.95,39.21,38.95,39.01,49600.0,31.345,31.5542,31.345,31.3932,49600.0
2010-07-06 15:50:00,39.04,39.13,38.95,39.11,48800.0,31.4174,31.4898,31.345,31.4737,48800.0
2010-07-07 09:30:00,39.25,39.56,39.25,39.51,6500.0,31.5864,31.8359,31.5864,31.7956,6500.0
2010-07-07 09:40:00,39.47,39.51,39.4,39.5,4500.0,31.7634,31.7956,31.7071,31.7876,4500.0
2010-07-07 09:50:00,39.51,39.7,39.51,39.67,10000.0,31.7956,31.9485,31.7956,31.9244,10000.0
2010-07-07 10:00:00,39.66,39.95,39.66,39.93,19900.0,31.9163,32.1497,31.9163,32.1336,19900.0
2010-07-07 10:10:00,39.94,40.09,39.88,39.96,25300.0,32.1417,32.2624,32.0934,32.1577,25300.0
2010-07-07 10:20:00,39.99,40.01,39.9,39.96,29300.0,32.1819,32.198,32.1095,32.1577,29300.0
2010-07-07 10:30:00,39.94,40.0,39.84,39.86,34300.0,32.1417,32.1899,32.0612,32.0773,34300.0
2010-07-07 10:40:00,39.88,39.93,39.83,39.93,29400.0,32.0934,32.1336,32.0531,32.1336,29400.0
2010-07-07 10:50:00,39.93,40.03,39.88,40.02,34500.0,32.1336,32.2141,32.0934,32.206,34500.0
2010-07-07 11:00:00,40.02,40.02,39.92,40.0,22500.0,32.206,32.206,32.1256,32.1899,22500.0
2010-07-07 11:10:00,40.01,40.02,39.77,39.78,26800.0,32.198,32.206,32.0048,32.0129,26800.0
2010-07-07 11:20:00,39.77,39.91,39.74,39.91,17700.0,32.0048,32.1175,31.9807,32.1175,17700.0
2010-07-07 11:30:00,39.88,39.97,39.85,39.92,17200.0,32.0934,32.1658,32.0692,32.1256,17200.0
2010-07-07 11:40:00,39.9,39.91,39.79,39.79,38900.0,32.1095,32.1175,32.0209,32.0209,38900.0
2010-07-07 11:50:00,39.8,39.9,39.79,39.89,34700.0,32.029,32.1095,32.0209,32.1014,34700.0
2010-07-07 12:00:00,39.9,40.0,39.89,39.99,19600.0,32.1095,32.1899,32.1014,32.1819,19600.0
2010-07-07 12:10:00,39.99,40.02,39.9,39.9,31400.0,32.1819,32.206,32.1095,32.1095,31400.0
2010-07-07 12:20:00,39.89,39.94,39.86,39.94,8500.0,32.1014,32.1417,32.0773,32.1417,8500.0
2010-07-07 12:30:00,39.95,40.0,39.94,39.97,10500.0,32.1497,32.1899,32.1417,32.1658,10500.0
2010-07-07 12:40:00,39.97,39.99,39.91,39.98,10300.0,32.1658,32.1819,32.1175,32.1738,10300.0
2010-07-07 12:50:00,39.98,40.01,39.92,39.99,22700.0,32.1738,32.198,32.1256,32.1819,22700.0
2010-07-07 13:00:00,40.0,40.01,39.95,40.0,13100.0,32.1899,32.198,32.1497,32.1899,13100.0
2010-07-07 13:10:00,40.0,40.2,39.98,40.15,35300.0,32.1899,32.3509,32.1738,32.3107,35300.0
2010-07-07 13:20:00,40.15,40.29,40.15,40.28,9800.0,32.3107,32.4233,32.3107,32.4153,9800.0
2010-07-07 13:30:00,40.28,40.28,40.16,40.19,14200.0,32.4153,32.4153,32.3187,32.3428,14200.0
2010-07-07 13:40:00,40.19,40.2,40.12,40.14,20000.0,32.3428,32.3509,32.2865,32.3026,20000.0
2010-07-07 13:50:00,40.15,40.22,40.1,40.21,17300.0,32.3107,32.367,32.2704,32.3589,17300.0
2010-07-07 14:00:00,40.21,40.31,40.21,40.29,34300.0,32.3589,32.4394,32.3589,32.4233,34300.0
2010-07-07 14:10:00,40.29,40.42,40.26,40.42,29000.0,32.4233,32.5279,32.3992,32.5279,29000.0
2010-07-07 14:20:00,40.42,40.42,40.33,40.37,12400.0,32.5279,32.5279,32.4555,32.4877,12400.0
2010-07-07 14:30:00,40.36,40.4,40.27,40.34,18300.0,32.4796,32.5118,32.4072,32.4636,18300.0
2010-07-07 14:40:00,40.33,40.41,40.29,40.31,10600.0,32.4555,32.5199,32.4233,32.4394,10600.0
2010-07-07 14:50:00,40.29,40.47,40.29,40.47,10600.0,32.4233,32.5682,32.4233,32.5682,10600.0
2010-07-07 15:00:00,40.47,40.47,40.35,40.39,23900.0,32.5682,32.5682,32.4716,32.5038,23900.0
2010-07-07 15:10:00,40.4,40.54,40.4,40.47,19700.0,32.5118,32.6245,32.5118,32.5682,19700.0
2010-07-07 15:20:00,40.5,40.61,40.47,40.58,17200.0,32.5923,32.6808,32.5682,32.6567,17200.0
2010-07-07 15:30:00,40.58,40.8,40.57,40.72,67400.0,32.6567,32.8337,32.6486,32.7694,67400.0
2010-07-07 15:40:00,40.72,40.83,40.66,40.76,54900.0,32.7694,32.8579,32.7211,32.8015,54900.0
2010-07-07 15:50:00,40.76,40.87,40.69,40.82,63600.0,32.8015,32.8901,32.7452,32.8498,63600.0
2010-07-08 09:30:00,41.29,41.71,41.22,41.71,12600.0,33.2281,33.5661,33.1717,33.5661,12600.0
2010-07-08 09:40:00,41.73,41.73,41.38,41.45,12000.0,33.5822,33.5822,33.3005,33.3568,12000.0
2010-07-08 09:50:00,41.43,41.48,41.33,41.39,11700.0,33.3407,33.381,33.2603,33.3085,11700.0
2010-07-08 10:00:00,41.38,41.46,41.23,41.25,12400.0,33.3005,33.3649,33.1798,33.1959,12400.0
2010-07-08 10:10:00,41.27,41.44,41.25,41.44,14900.0,33.212,33.3488,33.1959,33.3488,14900.0
2010-07-08 10:20:00,41.44,41.52,41.4,41.5,12900.0,33.3488,33.4132,33.3166,33.3971,12900.0
2010-07-08 10:30:00,41.49,41.58,41.42,41.5,20000.0,33.389,33.4614,33.3327,33.3971,20000.0
2010-07-08 10:40:00,41.49,41.51,41.38,41.51,11400.0,33.389,33.4051,33.3005,33.4051,11400.0
2010-07-08 10:50:00,41.5,41.5,41.29,41.33,14600.0,33.3971,33.3971,33.2281,33.2603,14600.0
2010-07-08 11:00:00,41.33,41.34,41.1,41.23,11500.0,33.2603,33.2683,33.0752,33.1798,11500.0
2010-07-08 11:10:00,41.23,41.29,41.2,41.29,8700.0,33.1798,33.2281,33.1556,33.2281,8700.0
2010-07-08 11:20:00,41.25,41.37,41.25,41.27,6600.0,33.1959,33.2924,33.1959,33.212,6600.0
2010-07-08 11:30:00,41.27,41.39,41.24,41.29,11800.0,33.212,33.3085,33.1878,33.2281,11800.0
2010-07-08 11:40:00,41.29,41.31,41.12,41.16,13600.0,33.2281,33.2442,33.0913,33.1234,13600.0
2010-07-08 11:50:00,41.16,41.17,41.05,41.17,11000.0,33.1234,33.1315,33.0349,33.1315,11000.0
2010-07-08 12:00:00,41.16,41.31,41.1,41.3,9100.0,33.1234,33.2442,33.0752,33.2361,9100.0
2010-07-08 12:10:00,41.29,41.29,41.2,41.27,11800.0,33.2281,33.2281,33.1556,33.212,11800.0
2010-07-08 12:20:00,41.28,41.3,41.21,41.29,9800.0,33.22,33.2361,33.1637,33.2281,9800.0
2010-07-08 12:30:00,41.26,41.26,41.1,41.16,8300.0,33.2039,33.2039,33.0752,33.1234,8300.0
2010-07-08 12:40:00,41.15,41.22,41.08,41.22,8000.0,33.1154,33.1717,33.0591,33.1717,8000.0
2010-07-08 12:50:00,41.23,41.29,41.17,41.21,9000.0,33.1798,33.2281,33.1315,33.1637,9000.0
2010-07-08 13:00:00,41.22,41.28,41.21,41.28,6100.0,33.1717,33.22,33.1637,33.22,6100.0
2010-07-08 13:10:00,41.28,41.34,41.25,41.34,7400.0,33.22,33.2683,33.1959,33.2683,7400.0
2010-07-08 13:20:00,41.34,41.38,41.22,41.25,8500.0,33.2683,33.3005,33.1717,33.1959,8500.0
2010-07-08 13:30:00,41.23,41.28,41.2,41.25,9500.0,33.1798,33.22,33.1556,33.1959,9500.0
2010-07-08 13:40:00,41.23,41.28,41.21,41.28,7600.0,33.1798,33.22,33.1637,33.22,7600.0
2010-07-08 13:50:00,41.3,41.3,41.12,41.14,8500.0,33.2361,33.2361,33.0913,33.1074,8500.0
2010-07-08 14:00:00,41.15,41.21,41.08,41.1,11000.0,33.1154,33.1637,33.0591,33.0752,11000.0
2010-07-08 14:10:00,41.07,41.08,40.93,41.0,13300.0,33.051,33.0591,32.9384,32.9947,13300.0
2010-07-08 14:20:00,40.98,41.05,40.93,41.03,9000.0,32.9786,33.0349,32.9384,33.0188,9000.0
2010-07-08 14:30:00,41.04,41.1,41.02,41.06,10200.0,33.0269,33.0752,33.0108,33.043,10200.0
2010-07-08 14:40:00,41.06,41.18,41.06,41.14,9700.0,33.043,33.1395,33.043,33.1074,9700.0
2010-07-08 14:50:00,41.16,41.22,41.09,41.22,8600.0,33.1234,33.1717,33.0671,33.1717,8600.0
2010-07-08 15:00:00,41.19,41.25,41.09,41.11,22200.0,33.1476,33.1959,33.0671,33.0832,22200.0
2010-07-08 15:10:00,41.1,41.23,41.08,41.23,11700.0,33.0752,33.1798,33.0591,33.1798,11700.0
2010-07-08 15:20:00,41.22,41.35,41.22,41.34,13600.0,33.1717,33.2764,33.1717,33.2683,13600.0
2010-07-08 15:30:00,41.36,41.49,41.34,41.47,21200.0,33.2844,33.389,33.2683,33.3729,21200.0
2010-07-08 15:40:00,41.48,41.56,41.42,41.44,23600.0,33.381,33.4453,33.3327,33.3488,23600.0
2010-07-08 15:50:00,41.48,41.54,41.38,41.46,33300.0,33.381,33.4293,33.3005,33.3649,33300.0
2010-07-09 09:30:00,41.5,41.63,41.38,41.6,16800.0,33.3971,33.5017,33.3005,33.4775,16800.0
2010-07-09 09:40:00,41.6,41.77,41.6,41.73,11100.0,33.4775,33.6143,33.4775,33.5822,11100.0
2010-07-09 09:50:00,41.72,41.75,41.51,41.6,11800.0,33.5741,33.5982,33.4051,33.4775,11800.0
2010-07-09 10:00:00,41.59,41.78,41.57,41.58,17200.0,33.4695,33.6224,33.4534,33.4614,17200.0
2010-07-09 10:10:00,41.56,41.62,41.52,41.61,10300.0,33.4453,33.4936,33.4132,33.4856,10300.0
2010-07-09 10:20:00,41.59,41.78,41.56,41.69,8500.0,33.4695,33.6224,33.4453,33.55,8500.0
2010-07-09 10:30:00,41.67,41.78,41.65,41.73,22400.0,33.5339,33.6224,33.5178,33.5822,22400.0
2010-07-09 10:40:00,41.73,41.83,41.66,41.66,20000.0,33.5822,33.6626,33.5258,33.5258,20000.0
2010-07-09 10:50:00,41.66,41.7,41.52,41.54,20000.0,33.5258,33.558,33.4132,33.4293,20000.0
2010-07-09 11:00:00,41.54,41.61,41.51,41.52,13800.0,33.4293,33.4856,33.4051,33.4132,13800.0
2010-07-09 11:10:00,41.51,41.54,41.44,41.49,17000.0,33.4051,33.4293,33.3488,33.389,17000.0
2010-07-09 11:20:00,41.49,41.5,41.32,41.4,12600.0,33.389,33.3971,33.2522,33.3166,12600.0
2010-07-09 11:30:00,41.4,41.5,41.38,41.5,26700.0,33.3166,33.3971,33.3005,33.3971,26700.0
2010-07-09 11:40:00,41.51,41.54,41.39,41.48,16300.0,33.4051,33.4293,33.3085,33.381,16300.0
2010-07-09 11:50:00,41.48,41.49,41.35,41.35,23900.0,33.381,33.389,33.2764,33.2764,23900.0
2010-07-09 12:00:00,41.36,41.51,41.35,41.49,17300.0,33.2844,33.4051,33.2764,33.389,17300.0
2010-07-09 12:10:00,41.49,41.49,41.33,41.39,5600.0,33.389,33.389,33.2603,33.3085,5600.0
2010-07-09 12:20:00,41.4,41.41,41.36,41.37,18100.0,33.3166,33.3246,33.2844,33.2924,18100.0
2010-07-09 12:30:00,41.37,41.37,41.26,41.26,14500.0,33.2924,33.2924,33.2039,33.2039,14500.0
2010-07-09 12:40:00,41.26,41.31,41.25,41.3,9900.0,33.2039,33.2442,33.1959,33.2361,9900.0
2010-07-09 12:50:00,41.31,41.36,41.28,41.29,5800.0,33.2442,33.2844,33.22,33.2281,5800.0
2010-07-09 13:00:00,41.28,41.36,41.26,41.36,10600.0,33.22,33.2844,33.2039,33.2844,10600.0
2010-07-09 13:10:00,41.36,41.36,41.26,41.27,7600.0,33.2844,33.2844,33.2039,33.212,7600.0
2010-07-09 13:20:00,41.27,41.3,41.19,41.21,7900.0,33.212,33.2361,33.1476,33.1637,7900.0
2010-07-09 13:30:00,41.21,41.31,41.2,41.28,14100.0,33.1637,33.2442,33.1556,33.22,14100.0
2010-07-09 13:40:00,41.28,41.29,41.21,41.25,7900.0,33.22,33.2281,33.1637,33.1959,7900.0
2010-07-09 13:50:00,41.26,41.31,41.24,41.3,9500.0,33.2039,33.2442,33.1878,33.2361,9500.0
2010-07-09 14:00:00,41.31,41.4,41.28,41.29,12600.0,33.2442,33.3166,33.22,33.2281,12600.0
2010-07-09 14:10:00,41.28,41.31,41.24,41.28,50600.0,33.22,33.2442,33.1878,33.22,50600.0
2010-07-09 14:20:00,41.29,41.32,41.25,41.27,51300.0,33.2281,33.2522,33.1959,33.212,51300.0
2010-07-09 14:30:00,41.27,41.33,41.21,41.28,42100.0,33.212,33.2603,33.1637,33.22,42100.0
2010-07-09 14:40:00,41.28,41.37,41.28,41.35,20900.0,33.22,33.2924,33.22,33.2764,20900.0
2010-07-09 14:50:00,41.35,41.48,41.35,41.44,27300.0,33.2764,33.381,33.2764,33.3488,27300.0
2010-07-09 15:00:00,41.44,41.46,41.39,41.39,13900.0,33.3488,33.3649,33.3085,33.3085,13900.0
2010-07-09 15:10:00,41.38,41.49,41.38,41.43,11600.0,33.3005,33.389,33.3005,33.3407,11600.0
2010-07-09 15:20:00,41.43,41.51,41.36,41.4,21800.0,33.3407,33.4051,33.2844,33.3166,21800.0
2010-07-09 15:30:00,41.4,41.52,41.37,41.49,18400.0,33.3166,33.4132,33.2924,33.389,18400.0
2010-07-09 15:40:00,41.5,41.6,41.47,41.51,33500.0,33.3971,33.4775,33.3729,33.4051,33500.0
2010-07-09 15:50:00,41.52,41.61,41.48,41.6,31700.0,33.4132,33.4856,33.381,33.4775,31700.0
2010-07-12 09:30:00,41.27,41.35,41.16,41.18,18100.0,33.212,33.2764,33.1234,33.1395,18100.0
2010-07-12 09:40:00,41.19,41.43,41.15,41.32,27200.0,33.1476,33.3407,33.1154,33.2522,27200.0
2010-07-12 09:50:00,41.31,41.33,41.02,41.14,30400.0,33.2442,33.2603,33.0108,33.1074,30400.0
2010-07-12 10:00:00,41.16,41.29,40.99,40.99,23800.0,33.1234,33.2281,32.9866,32.9866,23800.0
2010-07-12 10:10:00,40.98,41.0,40.89,40.95,23900.0,32.9786,32.9947,32.9062,32.9545,23900.0
2010-07-12 10:20:00,40.97,40.97,40.76,40.77,25500.0,32.9705,32.9705,32.8015,32.8096,25500.0
2010-07-12 10:30:00,40.75,40.9,40.73,40.85,9500.0,32.7935,32.9142,32.7774,32.874,9500.0
2010-07-12 10:40:00,40.86,40.89,40.69,40.77,11900.0,32.882,32.9062,32.7452,32.8096,11900.0
2010-07-12 10:50:00,40.72,40.77,40.62,40.65,32200.0,32.7694,32.8096,32.6889,32.713,32200.0
2010-07-12 11:00:00,40.64,40.64,40.39,40.42,15900.0,32.705,32.705,32.5038,32.5279,15900.0
2010-07-12 11:10:00,40.41,40.6,40.37,40.57,10300.0,32.5199,32.6728,32.4877,32.6486,10300.0
2010-07-12 11:20:00,40.57,40.6,40.51,40.51,10500.0,32.6486,32.6728,32.6004,32.6004,10500.0
2010-07-12 11:30:00,40.51,40.52,40.42,40.48,11600.0,32.6004,32.6084,32.5279,32.5762,11600.0
2010-07-12 11:40:00,40.5,40.54,40.49,40.49,7100.0,32.5923,32.6245,32.5843,32.5843,7100.0
2010-07-12 11:50:00,40.48,40.48,40.41,40.42,11500.0,32.5762,32.5762,32.5199,32.5279,11500.0
2010-07-12 12:00:00,40.45,40.69,40.45,40.67,11500.0,32.5521,32.7452,32.5521,32.7291,11500.0
2010-07-12 12:10:00,40.66,40.75,40.66,40.71,7800.0,32.7211,32.7935,32.7211,32.7613,7800.0
2010-07-12 12:20:00,40.71,40.71,40.59,40.6,13000.0,32.7613,32.7613,32.6647,32.6728,13000.0
2010-07-12 12:30:00,40.59,40.71,40.55,40.69,10100.0,32.6647,32.7613,32.6326,32.7452,10100.0
2010-07-12 12:40:00,40.73,40.76,40.59,40.61,9000.0,32.7774,32.8015,32.6647,32.6808,9000.0
2010-07-12 12:50:00,40.63,40.67,40.49,40.5,20200.0,32.6969,32.7291,32.5843,32.5923,20200.0
2010-07-12 13:00:00,40.49,40.52,40.42,40.52,11200.0,32.5843,32.6084,32.5279,32.6084,11200.0
2010-07-12 13:10:00,40.52,40.71,40.52,40.71,8300.0,32.6084,32.7613,32.6084,32.7613,8300.0
2010-07-12 13:20:00,40.7,40.71,40.65,40.7,7600.0,32.7533,32.7613,32.713,32.7533,7600.0
2010-07-12 13:30:00,40.71,40.77,40.66,40.72,10000.0,32.7613,32.8096,32.7211,32.7694,10000.0
2010-07-12 13:40:00,40.72,40.73,40.62,40.65,9300.0,32.7694,32.7774,32.6889,32.713,9300.0
2010-07-12 13:50:00,40.64,40.78,40.63,40.78,10200.0,32.705,32.8176,32.6969,32.8176,10200.0
2010-07-12 14:00:00,40.8,40.8,40.7,40.7,9200.0,32.8337,32.8337,32.7533,32.7533,9200.0
2010-07-12 14:10:00,40.72,40.75,40.59,40.6,13700.0,32.7694,32.7935,32.6647,32.6728,13700.0
2010-07-12 14:20:00,40.62,40.66,40.59,40.63,8600.0,32.6889,32.7211,32.6647,32.6969,8600.0
2010-07-12 14:30:00,40.64,40.67,40.55,40.66,13300.0,32.705,32.7291,32.6326,32.7211,13300.0
2010-07-12 14:40:00,40.65,40.8,40.64,40.78,21700.0,32.713,32.8337,32.705,32.8176,21700.0
2010-07-12 14:50:00,40.79,40.79,40.63,40.69,28300.0,32.8257,32.8257,32.6969,32.7452,28300.0
2010-07-12 15:00:00,40.7,40.73,40.57,40.64,18600.0,32.7533,32.7774,32.6486,32.705,18600.0
2010-07-12 15:10:00,40.66,40.75,40.61,40.72,25300.0,32.7211,32.7935,32.6808,32.7694,25300.0
2010-07-12 15:20:00,40.71,40.79,40.69,40.74,25100.0,32.7613,32.8257,32.7452,32.7855,25100.0
2010-07-12 15:30:00,40.75,40.8,40.68,40.8,33600.0,32.7935,32.8337,32.7372,32.8337,33600.0
2010-07-12 15:40:00,40.8,40.87,40.68,40.69,33500.0,32.8337,32.8901,32.7372,32.7452,33500.0
2010-07-12 15:50:00,40.69,40.74,40.64,40.73,45400.0,32.7452,32.7855,32.705,32.7774,45400.0
2010-07-13 09:30:00,41.3,41.36,41.06,41.34,12000.0,33.2361,33.2844,33.043,33.2683,12000.0
2010-07-13 09:40:00,41.32,41.33,41.12,41.12,6700.0,33.2522,33.2603,33.0913,33.0913,6700.0
2010-07-13 09:50:00,41.17,41.33,41.15,41.25,4800.0,33.1315,33.2603,33.1154,33.1959,4800.0
2010-07-13 10:00:00,41.3,41.54,41.3,41.5,12900.0,33.2361,33.4293,33.2361,33.3971,12900.0
2010-07-13 10:10:00,41.49,41.56,41.45,41.55,4800.0,33.389,33.4453,33.3568,33.4373,4800.0
2010-07-13 10:20:00,41.54,41.6,41.52,41.55,9800.0,33.4293,33.4775,33.4132,33.4373,9800.0
2010-07-13 10:30:00,41.57,41.6,41.49,41.58,8600.0,33.4534,33.4775,33.389,33.4614,8600.0
2010-07-13 10:40:00,41.58,41.58,41.4,41.49,10500.0,33.4614,33.4614,33.3166,33.389,10500.0
2010-07-13 10:50:00,41.5,41.56,41.48,41.53,14700.0,33.3971,33.4453,33.381,33.4212,14700.0
2010-07-13 11:00:00,41.52,41.77,41.51,41.77,12700.0,33.4132,33.6143,33.4051,33.6143,12700.0
2010-07-13 11:10:00,41.77,41.9,41.75,41.83,15400.0,33.6143,33.719,33.5982,33.6626,15400.0
2010-07-13 11:20:00,41.82,41.92,41.79,41.92,11400.0,33.6546,33.7351,33.6304,33.7351,11400.0
2010-07-13 11:30:00,41.92,42.13,41.92,42.11,21200.0,33.7351,33.9041,33.7351,33.888,21200.0
2010-07-13 11:40:00,42.08,42.17,42.06,42.12,16100.0,33.8638,33.9362,33.8477,33.896,16100.0
2010-07-13 11:50:00,42.11,42.23,42.1,42.17,16400.0,33.888,33.9845,33.8799,33.9362,16400.0
2010-07-13 12:00:00,42.17,42.21,42.14,42.19,17900.0,33.9362,33.9684,33.9121,33.9523,17900.0
2010-07-13 12:10:00,42.18,42.28,42.18,42.27,12700.0,33.9443,34.0248,33.9443,34.0167,12700.0
2010-07-13 12:20:00,42.28,42.36,42.27,42.35,10800.0,34.0248,34.0891,34.0167,34.0811,10800.0
2010-07-13 12:30:00,42.36,42.37,42.28,42.28,6500.0,34.0891,34.0972,34.0248,34.0248,6500.0
2010-07-13 12:40:00,42.3,42.3,42.21,42.26,7100.0,34.0409,34.0409,33.9684,34.0087,7100.0
2010-07-13 12:50:00,42.26,42.31,42.25,42.25,6600.0,34.0087,34.0489,34.0006,34.0006,6600.0
2010-07-13 13:00:00,42.24,42.35,42.24,42.35,8300.0,33.9926,34.0811,33.9926,34.0811,8300.0
2010-07-13 13:10:00,42.32,42.33,42.14,42.18,9600.0,34.057,34.065,33.9121,33.9443,9600.0
2010-07-13 13:20:00,42.17,42.2,42.13,42.19,14900.0,33.9362,33.9604,33.9041,33.9523,14900.0
2010-07-13 13:30:00,42.19,42.23,42.14,42.23,14400.0,33.9523,33.9845,33.9121,33.9845,14400.0
2010-07-13 13:40:00,42.22,42.23,42.16,42.18,8700.0,33.9765,33.9845,33.9282,33.9443,8700.0
2010-07-13 13:50:00,42.19,42.25,42.1,42.22,9000.0,33.9523,34.0006,33.8799,33.9765,9000.0
2010-07-13 14:00:00,42.21,42.31,42.2,42.25,7500.0,33.9684,34.0489,33.9604,34.0006,7500.0
2010-07-13 14:10:00,42.24,42.32,42.22,42.32,4500.0,33.9926,34.057,33.9765,34.057,4500.0
2010-07-13 14:20:00,42.32,42.34,42.22,42.23,11100.0,34.057,34.0731,33.9765,33.9845,11100.0
2010-07-13 14:30:00,42.23,42.31,42.23,42.29,6000.0,33.9845,34.0489,33.9845,34.0328,6000.0
2010-07-13 14:40:00,42.29,42.32,42.27,42.32,5300.0,34.0328,34.057,34.0167,34.057,5300.0
2010-07-13 14:50:00,42.31,42.35,42.25,42.35,15000.0,34.0489,34.0811,34.0006,34.0811,15000.0
2010-07-13 15:00:00,42.36,42.41,42.34,42.34,13500.0,34.0891,34.1294,34.0731,34.0731,13500.0
2010-07-13 15:10:00,42.35,42.43,42.35,42.39,11100.0,34.0811,34.1455,34.0811,34.1133,11100.0
2010-07-13 15:20:00,42.4,42.43,42.33,42.43,8900.0,34.1213,34.1455,34.065,34.1455,8900.0
2010-07-13 15:30:00,42.4,42.4,42.32,42.35,11600.0,34.1213,34.1213,34.057,34.0811,11600.0
2010-07-13 15:40:00,42.35,42.39,42.26,42.31,17900.0,34.0811,34.1133,34.0087,34.0489,17900.0
2010-07-13 15:50:00,42.32,42.36,42.15,42.22,34100.0,34.057,34.0891,33.9201,33.9765,34100.0
2010-07-14 09:30:00,41.98,41.98,41.59,41.67,27200.0,33.7833,33.7833,33.4695,33.5339,27200.0
2010-07-14 09:40:00,41.66,41.71,41.53,41.66,16100.0,33.5258,33.5661,33.4212,33.5258,16100.0
2010-07-14 09:50:00,41.68,41.69,41.56,41.67,12900.0,33.5419,33.55,33.4453,33.5339,12900.0
2010-07-14 10:00:00,41.68,41.82,41.5,41.79,41500.0,33.5419,33.6546,33.3971,33.6304,41500.0
2010-07-14 10:10:00,41.77,41.83,41.65,41.68,17200.0,33.6143,33.6626,33.5178,33.5419,17200.0
2010-07-14 10:20:00,41.68,41.76,41.65,41.65,19600.0,33.5419,33.6063,33.5178,33.5178,19600.0
2010-07-14 10:30:00,41.64,41.75,41.6,41.75,51200.0,33.5097,33.5982,33.4775,33.5982,51200.0
2010-07-14 10:40:00,41.73,41.86,41.73,41.78,25300.0,33.5822,33.6868,33.5822,33.6224,25300.0
2010-07-14 10:50:00,41.78,41.81,41.7,41.75,29200.0,33.6224,33.6465,33.558,33.5982,29200.0
2010-07-14 11:00:00,41.75,41.81,41.71,41.8,49200.0,33.5982,33.6465,33.5661,33.6385,49200.0
2010-07-14 11:10:00,41.79,41.83,41.75,41.83,21800.0,33.6304,33.6626,33.5982,33.6626,21800.0
2010-07-14 11:20:00,41.82,41.89,41.81,41.84,15300.0,33.6546,33.7109,33.6465,33.6707,15300.0
2010-07-14 11:30:00,41.83,41.88,41.81,41.82,20600.0,33.6626,33.7029,33.6465,33.6546,20600.0
2010-07-14 11:40:00,41.83,41.92,41.8,41.87,27800.0,33.6626,33.7351,33.6385,33.6948,27800.0
2010-07-14 11:50:00,41.88,41.96,41.84,41.87,16700.0,33.7029,33.7672,33.6707,33.6948,16700.0
2010-07-14 12:00:00,41.86,41.95,41.84,41.91,24300.0,33.6868,33.7592,33.6707,33.727,24300.0
2010-07-14 12:10:00,41.92,41.92,41.8,41.88,6500.0,33.7351,33.7351,33.6385,33.7029,6500.0
2010-07-14 12:20:00,41.86,41.9,41.83,41.86,7400.0,33.6868,33.719,33.6626,33.6868,7400.0
2010-07-14 12:30:00,41.86,41.93,41.84,41.89,30200.0,33.6868,33.7431,33.6707,33.7109,30200.0
2010-07-14 12:40:00,41.89,41.97,41.89,41.96,22400.0,33.7109,33.7753,33.7109,33.7672,22400.0
2010-07-14 12:50:00,41.94,41.99,41.89,41.99,31700.0,33.7512,33.7914,33.7109,33.7914,31700.0
2010-07-14 13:00:00,41.99,41.99,41.85,41.86,11800.0,33.7914,33.7914,33.6787,33.6868,11800.0
2010-07-14 13:10:00,41.85,41.94,41.84,41.92,10300.0,33.6787,33.7512,33.6707,33.7351,10300.0
2010-07-14 13:20:00,41.93,41.97,41.85,41.86,9900.0,33.7431,33.7753,33.6787,33.6868,9900.0
2010-07-14 13:30:00,41.86,41.93,41.86,41.88,10200.0,33.6868,33.7431,33.6868,33.7029,10200.0
2010-07-14 13:40:00,41.87,41.87,41.73,41.73,10300.0,33.6948,33.6948,33.5822,33.5822,10300.0
2010-07-14 13:50:00,41.73,41.76,41.6,41.66,9700.0,33.5822,33.6063,33.4775,33.5258,9700.0
2010-07-14 14:00:00,41.65,41.68,41.49,41.55,32600.0,33.5178,33.5419,33.389,33.4373,32600.0
2010-07-14 14:10:00,41.56,41.6,41.45,41.51,22100.0,33.4453,33.4775,33.3568,33.4051,22100.0
2010-07-14 14:20:00,41.52,41.57,41.38,41.44,14900.0,33.4132,33.4534,33.3005,33.3488,14900.0
2010-07-14 14:30:00,41.43,41.54,41.4,41.47,23800.0,33.3407,33.4293,33.3166,33.3729,23800.0
2010-07-14 14:40:00,41.48,41.52,41.41,41.5,20500.0,33.381,33.4132,33.3246,33.3971,20500.0
2010-07-14 14:50:00,41.48,41.49,41.39,41.45,39300.0,33.381,33.389,33.3085,33.3568,39300.0
2010-07-14 15:00:00,41.49,41.52,41.44,41.46,19500.0,33.389,33.4132,33.3488,33.3649,19500.0
2010-07-14 15:10:00,41.47,41.58,41.44,41.54,27300.0,33.3729,33.4614,33.3488,33.4293,27300.0
2010-07-14 15:20:00,41.55,41.67,41.53,41.58,28100.0,33.4373,33.5339,33.4212,33.4614,28100.0
2010-07-14 15:30:00,41.58,41.64,41.55,41.56,20700.0,33.4614,33.5097,33.4373,33.4453,20700.0
2010-07-14 15:40:00,41.55,41.65,41.44,41.65,37300.0,33.4373,33.5178,33.3488,33.5178,37300.0
2010-07-14 15:50:00,41.65,41.76,41.58,41.75,117000.0,33.5178,33.6063,33.4614,33.5982,117000.0
2010-07-15 09:30:00,41.7,41.7,41.51,41.59,9600.0,33.558,33.558,33.4051,33.4695,9600.0
2010-07-15 09:40:00,41.57,41.61,41.45,41.49,5300.0,33.4534,33.4856,33.3568,33.389,5300.0
2010-07-15 09:50:00,41.56,41.68,41.54,41.67,8800.0,33.4453,33.5419,33.4293,33.5339,8800.0
2010-07-15 10:00:00,41.65,41.66,41.2,41.2,9300.0,33.5178,33.5258,33.1556,33.1556,9300.0
2010-07-15 10:10:00,41.21,41.21,40.94,41.05,11000.0,33.1637,33.1637,32.9464,33.0349,11000.0
2010-07-15 10:20:00,41.04,41.14,40.98,41.14,7900.0,33.0269,33.1074,32.9786,33.1074,7900.0
2010-07-15 10:30:00,41.16,41.18,41.08,41.18,4100.0,33.1234,33.1395,33.0591,33.1395,4100.0
2010-07-15 10:40:00,41.2,41.28,41.13,41.28,15000.0,33.1556,33.22,33.0993,33.22,15000.0
2010-07-15 10:50:00,41.27,41.29,41.19,41.26,6200.0,33.212,33.2281,33.1476,33.2039,6200.0
2010-07-15 11:00:00,41.27,41.28,41.17,41.23,11200.0,33.212,33.22,33.1315,33.1798,11200.0
2010-07-15 11:10:00,41.24,41.37,41.22,41.32,11600.0,33.1878,33.2924,33.1717,33.2522,11600.0
2010-07-15 11:20:00,41.32,41.45,41.32,41.41,9300.0,33.2522,33.3568,33.2522,33.3246,9300.0
2010-07-15 11:30:00,41.42,41.45,41.34,41.44,6300.0,33.3327,33.3568,33.2683,33.3488,6300.0
2010-07-15 11:40:00,41.41,41.47,41.4,41.43,6100.0,33.3246,33.3729,33.3166,33.3407,6100.0
2010-07-15 11:50:00,41.44,41.56,41.41,41.45,8100.0,33.3488,33.4453,33.3246,33.3568,8100.0
2010-07-15 12:00:00,41.44,41.48,41.4,41.4,12100.0,33.3488,33.381,33.3166,33.3166,12100.0
2010-07-15 12:10:00,41.4,41.49,41.4,41.43,9500.0,33.3166,33.389,33.3166,33.3407,9500.0
2010-07-15 12:20:00,41.41,41.41,41.29,41.29,7900.0,33.3246,33.3246,33.2281,33.2281,7900.0
2010-07-15 12:30:00,41.28,41.33,41.26,41.3,7200.0,33.22,33.2603,33.2039,33.2361,7200.0
2010-07-15 12:40:00,41.31,41.33,41.24,41.33,3900.0,33.2442,33.2603,33.1878,33.2603,3900.0
2010-07-15 12:50:00,41.29,41.37,41.27,41.29,4400.0,33.2281,33.2924,33.212,33.2281,4400.0
2010-07-15 13:00:00,41.3,41.5,41.3,41.48,14000.0,33.2361,33.3971,33.2361,33.381,14000.0
2010-07-15 13:10:00,41.47,41.65,41.44,41.65,19500.0,33.3729,33.5178,33.3488,33.5178,19500.0
2010-07-15 13:20:00,41.65,41.72,41.61,41.65,9800.0,33.5178,33.5741,33.4856,33.5178,9800.0
2010-07-15 13:30:00,41.65,41.72,41.58,41.65,11700.0,33.5178,33.5741,33.4614,33.5178,11700.0
2010-07-15 13:40:00,41.65,41.72,41.6,41.7,11500.0,33.5178,33.5741,33.4775,33.558,11500.0
2010-07-15 13:50:00,41.66,41.69,41.6,41.64,6700.0,33.5258,33.55,33.4775,33.5097,6700.0
2010-07-15 14:00:00,41.65,41.69,41.56,41.57,9200.0,33.5178,33.55,33.4453,33.4534,9200.0
2010-07-15 14:10:00,41.56,41.66,41.54,41.65,8200.0,33.4453,33.5258,33.4293,33.5178,8200.0
2010-07-15 14:20:00,41.67,41.69,41.56,41.68,12600.0,33.5339,33.55,33.4453,33.5419,12600.0
2010-07-15 14:30:00,41.72,41.74,41.64,41.67,12100.0,33.5741,33.5902,33.5097,33.5339,12100.0
2010-07-15 14:40:00,41.68,41.72,41.64,41.71,8400.0,33.5419,33.5741,33.5097,33.5661,8400.0
2010-07-15 14:50:00,41.72,41.72,41.55,41.55,10500.0,33.5741,33.5741,33.4373,33.4373,10500.0
2010-07-15 15:00:00,41.56,41.62,41.4,41.42,25300.0,33.4453,33.4936,33.3166,33.3327,25300.0
2010-07-15 15:10:00,41.4,41.44,41.34,41.39,28400.0,33.3166,33.3488,33.2683,33.3085,28400.0
2010-07-15 15:20:00,41.38,41.55,41.32,41.52,36100.0,33.3005,33.4373,33.2522,33.4132,36100.0
2010-07-15 15:30:00,41.52,41.82,41.51,41.74,60100.0,33.4132,33.6546,33.4051,33.5902,60100.0
2010-07-15 15:40:00,41.76,42.13,41.72,41.92,90100.0,33.6063,33.9041,33.5741,33.7351,90100.0
2010-07-15 15:50:00,41.93,42.17,41.93,41.98,97600.0,33.7431,33.9362,33.7431,33.7833,97600.0
2010-07-16 09:30:00,41.67,41.67,41.34,41.34,10000.0,33.5339,33.5339,33.2683,33.2683,10000.0
2010-07-16 09:40:00,41.4,41.42,40.99,41.05,39900.0,33.3166,33.3327,32.9866,33.0349,39900.0
2010-07-16 09:50:00,41.04,41.07,40.77,40.77,29700.0,33.0269,33.051,32.8096,32.8096,29700.0
2010-07-16 10:00:00,40.81,40.81,40.52,40.57,49700.0,32.8418,32.8418,32.6084,32.6486,49700.0
2010-07-16 10:10:00,40.59,40.79,40.56,40.79,25200.0,32.6647,32.8257,32.6406,32.8257,25200.0
2010-07-16 10:20:00,40.79,40.88,40.75,40.82,19600.0,32.8257,32.8981,32.7935,32.8498,19600.0
2010-07-16 10:30:00,40.81,40.95,40.77,40.91,14800.0,32.8418,32.9545,32.8096,32.9223,14800.0
2010-07-16 10:40:00,40.9,41.05,40.89,41.02,5800.0,32.9142,33.0349,32.9062,33.0108,5800.0
2010-07-16 10:50:00,41.01,41.11,40.98,41.04,13000.0,33.0027,33.0832,32.9786,33.0269,13000.0
2010-07-16 11:00:00,41.05,41.06,40.92,41.0,9300.0,33.0349,33.043,32.9303,32.9947,9300.0
2010-07-16 11:10:00,41.0,41.01,40.92,40.92,5600.0,32.9947,33.0027,32.9303,32.9303,5600.0
2010-07-16 11:20:00,40.91,40.95,40.77,40.95,10000.0,32.9223,32.9545,32.8096,32.9545,10000.0
2010-07-16 11:30:00,40.95,40.96,40.87,40.94,7800.0,32.9545,32.9625,32.8901,32.9464,7800.0
2010-07-16 11:40:00,40.93,41.02,40.93,40.98,27100.0,32.9384,33.0108,32.9384,32.9786,27100.0
2010-07-16 11:50:00,41.0,41.01,40.84,40.89,10700.0,32.9947,33.0027,32.8659,32.9062,10700.0
2010-07-16 12:00:00,40.88,40.91,40.81,40.83,15400.0,32.8981,32.9223,32.8418,32.8579,15400.0
2010-07-16 12:10:00,40.83,40.89,40.65,40.68,18500.0,32.8579,32.9062,32.713,32.7372,18500.0
2010-07-16 12:20:00,40.67,40.73,40.66,40.72,14100.0,32.7291,32.7774,32.7211,32.7694,14100.0
2010-07-16 12:30:00,40.71,40.71,40.6,40.62,11000.0,32.7613,32.7613,32.6728,32.6889,11000.0
2010-07-16 12:40:00,40.63,40.7,40.63,40.69,9600.0,32.6969,32.7533,32.6969,32.7452,9600.0
2010-07-16 12:50:00,40.69,40.69,40.57,40.6,6700.0,32.7452,32.7452,32.6486,32.6728,6700.0
2010-07-16 13:00:00,40.58,40.63,40.56,40.6,14700.0,32.6567,32.6969,32.6406,32.6728,14700.0
2010-07-16 13:10:00,40.58,40.6,40.53,40.57,25100.0,32.6567,32.6728,32.6165,32.6486,25100.0
2010-07-16 13:20:00,40.57,40.57,40.41,40.44,9500.0,32.6486,32.6486,32.5199,32.544,9500.0
2010-07-16 13:30:00,40.44,40.6,40.42,40.55,12300.0,32.544,32.6728,32.5279,32.6326,12300.0
2010-07-16 13:40:00,40.55,40.55,40.39,40.45,11100.0,32.6326,32.6326,32.5038,32.5521,11100.0
2010-07-16 13:50:00,40.47,40.47,40.36,40.44,9000.0,32.5682,32.5682,32.4796,32.544,9000.0
2010-07-16 14:00:00,40.41,40.48,40.4,40.47,8000.0,32.5199,32.5762,32.5118,32.5682,8000.0
2010-07-16 14:10:00,40.46,40.49,40.36,40.38,17900.0,32.5601,32.5843,32.4796,32.4957,17900.0
2010-07-16 14:20:00,40.41,40.45,40.38,40.38,14300.0,32.5199,32.5521,32.4957,32.4957,14300.0
2010-07-16 14:30:00,40.39,40.47,40.35,40.42,11800.0,32.5038,32.5682,32.4716,32.5279,11800.0
2010-07-16 14:40:00,40.42,40.48,40.39,40.43,10200.0,32.5279,32.5762,32.5038,32.536,10200.0
2010-07-16 14:50:00,40.42,40.43,40.32,40.33,16300.0,32.5279,32.536,32.4475,32.4555,16300.0
2010-07-16 15:00:00,40.33,40.4,40.26,40.26,17500.0,32.4555,32.5118,32.3992,32.3992,17500.0
2010-07-16 15:10:00,40.25,40.3,40.2,40.23,14300.0,32.3911,32.4314,32.3509,32.375,14300.0
2010-07-16 15:20:00,40.23,40.23,40.11,40.2,11700.0,32.375,32.375,32.2785,32.3509,11700.0
2010-07-16 15:30:00,40.19,40.42,40.19,40.27,22400.0,32.3428,32.5279,32.3428,32.4072,22400.0
2010-07-16 15:40:00,40.28,40.36,40.18,40.2,50800.0,32.4153,32.4796,32.3348,32.3509,50800.0
2010-07-16 15:50:00,40.2,40.39,40.19,40.29,80300.0,32.3509,32.5038,32.3428,32.4233,80300.0
2010-07-19 09:30:00,40.57,40.57,40.22,40.22,11000.0,32.6486,32.6486,32.367,32.367,11000.0
2010-07-19 09:40:00,40.24,40.36,40.19,40.27,5100.0,32.3831,32.4796,32.3428,32.4072,5100.0
2010-07-19 09:50:00,40.29,40.42,40.29,40.29,5000.0,32.4233,32.5279,32.4233,32.4233,5000.0
2010-07-19 10:00:00,40.27,40.35,40.13,40.13,8300.0,32.4072,32.4716,32.2946,32.2946,8300.0
2010-07-19 10:10:00,40.16,40.26,40.13,40.19,7300.0,32.3187,32.3992,32.2946,32.3428,7300.0
2010-07-19 10:20:00,40.21,40.21,39.96,40.0,7500.0,32.3589,32.3589,32.1577,32.1899,7500.0
2010-07-19 10:30:00,39.95,40.13,39.93,39.93,12800.0,32.1497,32.2946,32.1336,32.1336,12800.0
2010-07-19 10:40:00,39.93,40.01,39.91,39.92,4600.0,32.1336,32.198,32.1175,32.1256,4600.0
2010-07-19 10:50:00,39.91,40.04,39.85,40.04,11300.0,32.1175,32.2221,32.0692,32.2221,11300.0
2010-07-19 11:00:00,40.01,40.22,40.0,40.19,4100.0,32.198,32.367,32.1899,32.3428,4100.0
2010-07-19 11:10:00,40.18,40.33,40.13,40.3,7600.0,32.3348,32.4555,32.2946,32.4314,7600.0
2010-07-19 11:20:00,40.3,40.3,40.22,40.26,6300.0,32.4314,32.4314,32.367,32.3992,6300.0
2010-07-19 11:30:00,40.25,40.27,40.11,40.16,17600.0,32.3911,32.4072,32.2785,32.3187,17600.0
2010-07-19 11:40:00,40.17,40.19,40.13,40.18,6800.0,32.3267,32.3428,32.2946,32.3348,6800.0
2010-07-19 11:50:00,40.19,40.29,40.18,40.28,3000.0,32.3428,32.4233,32.3348,32.4153,3000.0
2010-07-19 12:00:00,40.3,40.3,40.11,40.19,5300.0,32.4314,32.4314,32.2785,32.3428,5300.0
2010-07-19 12:10:00,40.18,40.21,40.11,40.21,8700.0,32.3348,32.3589,32.2785,32.3589,8700.0
2010-07-19 12:20:00,40.22,40.3,40.16,40.28,5400.0,32.367,32.4314,32.3187,32.4153,5400.0
2010-07-19 12:30:00,40.27,40.32,40.22,40.32,3400.0,32.4072,32.4475,32.367,32.4475,3400.0
2010-07-19 12:40:00,40.32,40.39,40.3,40.39,3900.0,32.4475,32.5038,32.4314,32.5038,3900.0
2010-07-19 12:50:00,40.4,40.47,40.38,40.47,12100.0,32.5118,32.5682,32.4957,32.5682,12100.0
2010-07-19 13:00:00,40.46,40.49,40.41,40.49,21700.0,32.5601,32.5843,32.5199,32.5843,21700.0
2010-07-19 13:10:00,40.48,40.49,40.36,40.36,7800.0,32.5762,32.5843,32.4796,32.4796,7800.0
2010-07-19 13:20:00,40.39,40.42,40.34,40.36,4400.0,32.5038,32.5279,32.4636,32.4796,4400.0
2010-07-19 13:30:00,40.38,40.42,40.3,40.3,6400.0,32.4957,32.5279,32.4314,32.4314,6400.0
2010-07-19 13:40:00,40.31,40.31,40.25,40.28,6000.0,32.4394,32.4394,32.3911,32.4153,6000.0
2010-07-19 13:50:00,40.26,40.28,40.19,40.21,16800.0,32.3992,32.4153,32.3428,32.3589,16800.0
2010-07-19 14:00:00,40.25,40.29,40.24,40.27,7000.0,32.3911,32.4233,32.3831,32.4072,7000.0
2010-07-19 14:10:00,40.3,40.44,40.3,40.43,5100.0,32.4314,32.544,32.4314,32.536,5100.0
2010-07-19 14:20:00,40.45,40.5,40.39,40.4,7000.0,32.5521,32.5923,32.5038,32.5118,7000.0
2010-07-19 14:30:00,40.4,40.47,40.37,40.45,11200.0,32.5118,32.5682,32.4877,32.5521,11200.0
2010-07-19 14:40:00,40.45,40.6,40.44,40.59,6900.0,32.5521,32.6728,32.544,32.6647,6900.0
2010-07-19 14:50:00,40.57,40.66,40.51,40.52,21000.0,32.6486,32.7211,32.6004,32.6084,21000.0
2010-07-19 15:00:00,40.52,40.76,40.51,40.73,27600.0,32.6084,32.8015,32.6004,32.7774,27600.0
2010-07-19 15:10:00,40.73,40.78,40.71,40.76,26800.0,32.7774,32.8176,32.7613,32.8015,26800.0
2010-07-19 15:20:00,40.75,40.76,40.6,40.66,30000.0,32.7935,32.8015,32.6728,32.7211,30000.0
2010-07-19 15:30:00,40.66,40.72,40.55,40.6,18700.0,32.7211,32.7694,32.6326,32.6728,18700.0
2010-07-19 15:40:00,40.61,40.77,40.57,40.69,21100.0,32.6808,32.8096,32.6486,32.7452,21100.0
2010-07-19 15:50:00,40.7,40.78,40.64,40.74,22600.0,32.7533,32.8176,32.705,32.7855,22600.0
2010-07-20 09:30:00,40.07,40.31,39.85,40.01,11300.0,32.2463,32.4394,32.0692,32.198,11300.0
2010-07-20 09:40:00,40.08,40.27,40.04,40.12,11200.0,32.2543,32.4072,32.2221,32.2865,11200.0
2010-07-20 09:50:00,40.12,40.34,40.12,40.18,23300.0,32.2865,32.4636,32.2865,32.3348,23300.0
2010-07-20 10:00:00,40.15,40.25,39.9,39.98,20300.0,32.3107,32.3911,32.1095,32.1738,20300.0
2010-07-20 10:10:00,39.98,40.27,39.97,40.27,32900.0,32.1738,32.4072,32.1658,32.4072,32900.0
2010-07-20 10:20:00,40.26,40.41,40.25,40.26,13500.0,32.3992,32.5199,32.3911,32.3992,13500.0
2010-07-20 10:30:00,40.26,40.4,40.23,40.38,13700.0,32.3992,32.5118,32.375,32.4957,13700.0
2010-07-20 10:40:00,40.37,40.55,40.36,40.48,15600.0,32.4877,32.6326,32.4796,32.5762,15600.0
2010-07-20 10:50:00,40.46,40.5,40.43,40.44,14700.0,32.5601,32.5923,32.536,32.544,14700.0
2010-07-20 11:00:00,40.45,40.66,40.44,40.63,12700.0,32.5521,32.7211,32.544,32.6969,12700.0
2010-07-20 11:10:00,40.65,40.77,40.64,40.76,11500.0,32.713,32.8096,32.705,32.8015,11500.0
2010-07-20 11:20:00,40.76,40.89,40.76,40.82,17400.0,32.8015,32.9062,32.8015,32.8498,17400.0
2010-07-20 11:30:00,40.81,40.84,40.73,40.73,9100.0,32.8418,32.8659,32.7774,32.7774,9100.0
2010-07-20 11:40:00,40.73,40.77,40.66,40.74,9700.0,32.7774,32.8096,32.7211,32.7855,9700.0
2010-07-20 11:50:00,40.75,40.75,40.66,40.69,14200.0,32.7935,32.7935,32.7211,32.7452,14200.0
2010-07-20 12:00:00,40.68,40.8,40.68,40.71,30600.0,32.7372,32.8337,32.7372,32.7613,30600.0
2010-07-20 12:10:00,40.7,40.7,40.62,40.65,16600.0,32.7533,32.7533,32.6889,32.713,16600.0
2010-07-20 12:20:00,40.66,40.75,40.66,40.73,25500.0,32.7211,32.7935,32.7211,32.7774,25500.0
2010-07-20 12:30:00,40.72,40.78,40.69,40.69,9300.0,32.7694,32.8176,32.7452,32.7452,9300.0
2010-07-20 12:40:00,40.69,40.86,40.69,40.85,6400.0,32.7452,32.882,32.7452,32.874,6400.0
2010-07-20 12:50:00,40.85,40.89,40.82,40.88,5400.0,32.874,32.9062,32.8498,32.8981,5400.0
2010-07-20 13:00:00,40.89,40.99,40.89,40.96,10300.0,32.9062,32.9866,32.9062,32.9625,10300.0
2010-07-20 13:10:00,40.93,40.95,40.8,40.92,6600.0,32.9384,32.9545,32.8337,32.9303,6600.0
2010-07-20 13:20:00,40.93,40.97,40.84,40.9,7500.0,32.9384,32.9705,32.8659,32.9142,7500.0
2010-07-20 13:30:00,40.9,41.1,40.86,41.09,8300.0,32.9142,33.0752,32.882,33.0671,8300.0
2010-07-20 13:40:00,41.04,41.12,41.03,41.08,7700.0,33.0269,33.0913,33.0188,33.0591,7700.0
2010-07-20 13:50:00,41.08,41.32,41.08,41.28,10400.0,33.0591,33.2522,33.0591,33.22,10400.0
2010-07-20 14:00:00,41.29,41.29,41.18,41.22,7300.0,33.2281,33.2281,33.1395,33.1717,7300.0
2010-07-20 14:10:00,41.22,41.27,41.18,41.22,10400.0,33.1717,33.212,33.1395,33.1717,10400.0
2010-07-20 14:20:00,41.22,41.25,41.14,41.24,10600.0,33.1717,33.1959,33.1074,33.1878,10600.0
2010-07-20 14:30:00,41.23,41.3,41.2,41.21,8000.0,33.1798,33.2361,33.1556,33.1637,8000.0
2010-07-20 14:40:00,41.23,41.28,41.13,41.26,11100.0,33.1798,33.22,33.0993,33.2039,11100.0
2010-07-20 14:50:00,41.25,41.31,41.15,41.2,9800.0,33.1959,33.2442,33.1154,33.1556,9800.0
2010-07-20 15:00:00,41.2,41.32,41.16,41.32,16900.0,33.1556,33.2522,33.1234,33.2522,16900.0
2010-07-20 15:10:00,41.32,41.45,41.28,41.33,10900.0,33.2522,33.3568,33.22,33.2603,10900.0
2010-07-20 15:20:00,41.3,41.5,41.29,41.48,15400.0,33.2361,33.3971,33.2281,33.381,15400.0
2010-07-20 15:30:00,41.47,41.61,41.45,41.45,24700.0,33.3729,33.4856,33.3568,33.3568,24700.0
2010-07-20 15:40:00,41.46,41.66,41.41,41.66,24300.0,33.3649,33.5258,33.3246,33.5258,24300.0
2010-07-20 15:50:00,41.68,41.7,41.55,41.66,47600.0,33.5419,33.558,33.4373,33.5258,47600.0
2010-07-21 09:30:00,42.14,42.61,42.13,42.53,24600.0,33.9121,34.2903,33.9041,34.226,24600.0
2010-07-21 09:40:00,42.46,42.52,42.29,42.41,17800.0,34.1696,34.2179,34.0328,34.1294,17800.0
2010-07-21 09:50:00,42.44,42.44,42.26,42.4,15100.0,34.1535,34.1535,34.0087,34.1213,15100.0
2010-07-21 10:00:00,42.4,42.42,42.29,42.31,16800.0,34.1213,34.1374,34.0328,34.0489,16800.0
2010-07-21 10:10:00,42.3,42.45,42.3,42.36,17600.0,34.0409,34.1616,34.0409,34.0891,17600.0
2010-07-21 10:20:00,42.37,42.43,42.31,42.4,12700.0,34.0972,34.1455,34.0489,34.1213,12700.0
2010-07-21 10:30:00,42.36,42.45,42.21,42.21,18800.0,34.0891,34.1616,33.9684,33.9684,18800.0
2010-07-21 10:40:00,42.22,42.33,42.17,42.33,10700.0,33.9765,34.065,33.9362,34.065,10700.0
2010-07-21 10:50:00,42.34,42.36,42.23,42.24,10400.0,34.0731,34.0891,33.9845,33.9926,10400.0
2010-07-21 11:00:00,42.21,42.22,41.97,41.98,10400.0,33.9684,33.9765,33.7753,33.7833,10400.0
2010-07-21 11:10:00,41.98,41.99,41.83,41.85,11700.0,33.7833,33.7914,33.6626,33.6787,11700.0
2010-07-21 11:20:00,41.85,41.91,41.85,41.87,7700.0,33.6787,33.727,33.6787,33.6948,7700.0
2010-07-21 11:30:00,41.87,41.94,41.8,41.93,9800.0,33.6948,33.7512,33.6385,33.7431,9800.0
2010-07-21 11:40:00,41.94,42.0,41.92,41.97,10800.0,33.7512,33.7994,33.7351,33.7753,10800.0
2010-07-21 11:50:00,41.96,42.08,41.93,42.07,4800.0,33.7672,33.8638,33.7431,33.8558,4800.0
2010-07-21 12:00:00,42.08,42.19,42.07,42.14,12500.0,33.8638,33.9523,33.8558,33.9121,12500.0
2010-07-21 12:10:00,42.13,42.25,42.09,42.09,6800.0,33.9041,34.0006,33.8719,33.8719,6800.0
2010-07-21 12:20:00,42.1,42.15,42.1,42.14,5900.0,33.8799,33.9201,33.8799,33.9121,5900.0
2010-07-21 12:30:00,42.15,42.25,42.15,42.23,6300.0,33.9201,34.0006,33.9201,33.9845,6300.0
2010-07-21 12:40:00,42.22,42.22,42.12,42.15,8000.0,33.9765,33.9765,33.896,33.9201,8000.0
2010-07-21 12:50:00,42.14,42.15,41.98,42.01,18000.0,33.9121,33.9201,33.7833,33.8075,18000.0
2010-07-21 13:00:00,42.02,42.11,41.99,42.11,5200.0,33.8155,33.888,33.7914,33.888,5200.0
2010-07-21 13:10:00,42.11,42.14,42.05,42.09,7600.0,33.888,33.9121,33.8397,33.8719,7600.0
2010-07-21 13:20:00,42.07,42.11,42.0,42.11,7100.0,33.8558,33.888,33.7994,33.888,7100.0
2010-07-21 13:30:00,42.11,42.19,42.11,42.14,2800.0,33.888,33.9523,33.888,33.9121,2800.0
2010-07-21 13:40:00,42.13,42.16,42.03,42.16,5000.0,33.9041,33.9282,33.8236,33.9282,5000.0
2010-07-21 13:50:00,42.18,42.27,42.13,42.13,11400.0,33.9443,34.0167,33.9041,33.9041,11400.0
2010-07-21 14:00:00,42.13,42.13,41.9,41.91,22300.0,33.9041,33.9041,33.719,33.727,22300.0
2010-07-21 14:10:00,41.87,41.87,41.52,41.66,21700.0,33.6948,33.6948,33.4132,33.5258,21700.0
2010-07-21 14:20:00,41.68,41.74,41.56,41.66,17000.0,33.5419,33.5902,33.4453,33.5258,17000.0
2010-07-21 14:30:00,41.64,41.66,41.45,41.54,28700.0,33.5097,33.5258,33.3568,33.4293,28700.0
2010-07-21 14:40:00,41.53,41.63,41.49,41.53,11500.0,33.4212,33.5017,33.389,33.4212,11500.0
2010-07-21 14:50:00,41.52,41.57,41.21,41.25,26600.0,33.4132,33.4534,33.1637,33.1959,26600.0
2010-07-21 15:00:00,41.23,41.42,41.2,41.41,29000.0,33.1798,33.3327,33.1556,33.3246,29000.0
2010-07-21 15:10:00,41.4,41.55,41.32,41.33,31300.0,33.3166,33.4373,33.2522,33.2603,31300.0
2010-07-21 15:20:00,41.32,41.49,41.23,41.23,47300.0,33.2522,33.389,33.1798,33.1798,47300.0
2010-07-21 15:30:00,41.24,41.43,41.23,41.25,61300.0,33.1878,33.3407,33.1798,33.1959,61300.0
2010-07-21 15:40:00,41.25,41.4,41.14,41.37,44300.0,33.1959,33.3166,33.1074,33.2924,44300.0
2010-07-21 15:50:00,41.38,41.48,41.29,41.32,50400.0,33.3005,33.381,33.2281,33.2522,50400.0
2010-07-22 09:30:00,42.2,42.28,42.07,42.27,8900.0,33.9604,34.0248,33.8558,34.0167,8900.0
2010-07-22 09:40:00,42.28,42.36,42.2,42.35,12800.0,34.0248,34.0891,33.9604,34.0811,12800.0
2010-07-22 09:50:00,42.38,42.53,42.38,42.53,16200.0,34.1052,34.226,34.1052,34.226,16200.0
2010-07-22 10:00:00,42.55,43.02,42.55,43.0,47900.0,34.242,34.6203,34.242,34.6042,47900.0
2010-07-22 10:10:00,43.0,43.1,42.97,42.98,13600.0,34.6042,34.6847,34.58,34.5881,13600.0
2010-07-22 10:20:00,42.98,43.0,42.91,42.94,10200.0,34.5881,34.6042,34.5318,34.5559,10200.0
2010-07-22 10:30:00,42.95,42.99,42.82,42.97,32900.0,34.5639,34.5961,34.4593,34.58,32900.0
2010-07-22 10:40:00,42.97,43.21,42.97,43.17,24700.0,34.58,34.7732,34.58,34.741,24700.0
2010-07-22 10:50:00,43.16,43.23,43.0,43.01,29000.0,34.7329,34.7893,34.6042,34.6122,29000.0
2010-07-22 11:00:00,43.02,43.05,42.97,43.01,12000.0,34.6203,34.6444,34.58,34.6122,12000.0
2010-07-22 11:10:00,43.0,43.14,42.96,43.14,21900.0,34.6042,34.7169,34.572,34.7169,21900.0
2010-07-22 11:20:00,43.12,43.25,43.09,43.24,22100.0,34.7008,34.8054,34.6766,34.7973,22100.0
2010-07-22 11:30:00,43.22,43.31,43.08,43.1,44500.0,34.7812,34.8537,34.6686,34.6847,44500.0
2010-07-22 11:40:00,43.09,43.17,43.08,43.11,37900.0,34.6766,34.741,34.6686,34.6927,37900.0
2010-07-22 11:50:00,43.11,43.14,43.04,43.13,17000.0,34.6927,34.7169,34.6364,34.7088,17000.0
2010-07-22 12:00:00,43.15,43.17,43.06,43.14,24400.0,34.7249,34.741,34.6525,34.7169,24400.0
2010-07-22 12:10:00,43.14,43.14,43.05,43.09,23900.0,34.7169,34.7169,34.6444,34.6766,23900.0
2010-07-22 12:20:00,43.08,43.12,43.02,43.05,13400.0,34.6686,34.7008,34.6203,34.6444,13400.0
2010-07-22 12:30:00,43.04,43.06,42.97,43.02,9600.0,34.6364,34.6525,34.58,34.6203,9600.0
2010-07-22 12:40:00,43.01,43.09,43.0,43.05,10800.0,34.6122,34.6766,34.6042,34.6444,10800.0
2010-07-22 12:50:00,43.05,43.12,43.01,43.06,25500.0,34.6444,34.7008,34.6122,34.6525,25500.0
2010-07-22 13:00:00,43.06,43.13,43.06,43.11,22400.0,34.6525,34.7088,34.6525,34.6927,22400.0
2010-07-22 13:10:00,43.13,43.23,43.11,43.22,18000.0,34.7088,34.7893,34.6927,34.7812,18000.0
2010-07-22 13:20:00,43.22,43.3,43.22,43.26,20300.0,34.7812,34.8456,34.7812,34.8134,20300.0
2010-07-22 13:30:00,43.26,43.32,43.18,43.19,34100.0,34.8134,34.8617,34.749,34.7571,34100.0
2010-07-22 13:40:00,43.19,43.22,43.12,43.16,27900.0,34.7571,34.7812,34.7008,34.7329,27900.0
2010-07-22 13:50:00,43.17,43.18,43.1,43.11,37000.0,34.741,34.749,34.6847,34.6927,37000.0
2010-07-22 14:00:00,43.11,43.2,43.1,43.16,19500.0,34.6927,34.7651,34.6847,34.7329,19500.0
2010-07-22 14:10:00,43.16,43.25,43.14,43.16,19600.0,34.7329,34.8054,34.7169,34.7329,19600.0
2010-07-22 14:20:00,43.16,43.3,43.1,43.3,29300.0,34.7329,34.8456,34.6847,34.8456,29300.0
2010-07-22 14:30:00,43.3,43.3,43.12,43.15,16000.0,34.8456,34.8456,34.7008,34.7249,16000.0
2010-07-22 14:40:00,43.13,43.13,43.01,43.08,28100.0,34.7088,34.7088,34.6122,34.6686,28100.0
2010-07-22 14:50:00,43.08,43.12,43.05,43.09,15600.0,34.6686,34.7008,34.6444,34.6766,15600.0
2010-07-22 15:00:00,43.07,43.1,42.99,43.03,21600.0,34.6605,34.6847,34.5961,34.6283,21600.0
2010-07-22 15:10:00,43.03,43.18,43.0,43.16,31500.0,34.6283,34.749,34.6042,34.7329,31500.0
2010-07-22 15:20:00,43.18,43.18,43.09,43.16,22700.0,34.749,34.749,34.6766,34.7329,22700.0
2010-07-22 15:30:00,43.16,43.21,42.98,43.03,73300.0,34.7329,34.7732,34.5881,34.6283,73300.0
2010-07-22 15:40:00,43.03,43.22,42.98,43.16,56100.0,34.6283,34.7812,34.5881,34.7329,56100.0
2010-07-22 15:50:00,43.17,43.28,43.08,43.25,52800.0,34.741,34.8295,34.6686,34.8054,52800.0
2010-07-23 09:30:00,43.19,43.35,43.12,43.35,4400.0,34.7571,34.8858,34.7008,34.8858,4400.0
2010-07-23 09:40:00,43.33,43.47,43.32,43.38,9000.0,34.8698,34.9824,34.8617,34.91,9000.0
2010-07-23 09:50:00,43.4,43.42,43.16,43.17,12200.0,34.9261,34.9422,34.7329,34.741,12200.0
2010-07-23 10:00:00,43.18,43.42,43.13,43.4,12100.0,34.749,34.9422,34.7088,34.9261,12100.0
2010-07-23 10:10:00,43.39,43.55,43.3,43.54,17300.0,34.918,35.0468,34.8456,35.0387,17300.0
2010-07-23 10:20:00,43.57,43.74,43.43,43.7,13800.0,35.0629,35.1997,34.9502,35.1675,13800.0
2010-07-23 10:30:00,43.74,43.87,43.74,43.77,11500.0,35.1997,35.3043,35.1997,35.2238,11500.0
2010-07-23 10:40:00,43.78,43.86,43.74,43.81,11000.0,35.2319,35.2963,35.1997,35.256,11000.0
2010-07-23 10:50:00,43.81,43.81,43.64,43.64,7300.0,35.256,35.256,35.1192,35.1192,7300.0
2010-07-23 11:00:00,43.64,43.79,43.62,43.72,9900.0,35.1192,35.2399,35.1031,35.1836,9900.0
2010-07-23 11:10:00,43.73,43.77,43.63,43.74,13300.0,35.1917,35.2238,35.1112,35.1997,13300.0
2010-07-23 11:20:00,43.7,43.83,43.65,43.82,12600.0,35.1675,35.2721,35.1273,35.2641,12600.0
2010-07-23 11:30:00,43.82,43.9,43.77,43.77,8100.0,35.2641,35.3285,35.2238,35.2238,8100.0
2010-07-23 11:40:00,43.77,43.77,43.6,43.73,11800.0,35.2238,35.2238,35.087,35.1917,11800.0
2010-07-23 11:50:00,43.74,43.85,43.67,43.75,14200.0,35.1997,35.2882,35.1434,35.2077,14200.0
2010-07-23 12:00:00,43.76,43.9,43.66,43.7,32500.0,35.2158,35.3285,35.1353,35.1675,32500.0
2010-07-23 12:10:00,43.67,43.81,43.53,43.81,16700.0,35.1434,35.256,35.0307,35.256,16700.0
2010-07-23 12:20:00,43.81,43.84,43.69,43.78,12700.0,35.256,35.2802,35.1595,35.2319,12700.0
2010-07-23 12:30:00,43.82,43.82,43.66,43.78,10400.0,35.2641,35.2641,35.1353,35.2319,10400.0
2010-07-23 12:40:00,43.78,43.78,43.59,43.64,10000.0,35.2319,35.2319,35.079,35.1192,10000.0
2010-07-23 12:50:00,43.65,43.78,43.65,43.77,10800.0,35.1273,35.2319,35.1273,35.2238,10800.0
2010-07-23 13:00:00,43.77,43.78,43.64,43.72,11700.0,35.2238,35.2319,35.1192,35.1836,11700.0
2010-07-23 13:10:00,43.72,43.99,43.71,43.95,8200.0,35.1836,35.4009,35.1756,35.3687,8200.0
2010-07-23 13:20:00,43.94,44.17,43.94,44.17,8400.0,35.3606,35.5457,35.3606,35.5457,8400.0
2010-07-23 13:30:00,44.17,44.25,44.12,44.17,12800.0,35.5457,35.6101,35.5055,35.5457,12800.0
2010-07-23 13:40:00,44.15,44.16,44.05,44.07,4900.0,35.5296,35.5377,35.4492,35.4653,4900.0
2010-07-23 13:50:00,44.08,44.2,44.06,44.15,6400.0,35.4733,35.5699,35.4572,35.5296,6400.0
2010-07-23 14:00:00,44.17,44.33,44.13,44.3,16400.0,35.5457,35.6745,35.5136,35.6504,16400.0
2010-07-23 14:10:00,44.31,44.34,44.23,44.28,22500.0,35.6584,35.6825,35.594,35.6343,22500.0
2010-07-23 14:20:00,44.26,44.26,44.12,44.16,7400.0,35.6182,35.6182,35.5055,35.5377,7400.0
2010-07-23 14:30:00,44.16,44.2,44.11,44.17,13900.0,35.5377,35.5699,35.4975,35.5457,13900.0
2010-07-23 14:40:00,44.17,44.23,44.11,44.17,14800.0,35.5457,35.594,35.4975,35.5457,14800.0
2010-07-23 14:50:00,44.17,44.22,44.09,44.1,27200.0,35.5457,35.586,35.4814,35.4894,27200.0
2010-07-23 15:00:00,44.11,44.13,44.03,44.13,18200.0,35.4975,35.5136,35.4331,35.5136,18200.0
2010-07-23 15:10:00,44.14,44.16,44.01,44.11,20400.0,35.5216,35.5377,35.417,35.4975,20400.0
2010-07-23 15:20:00,44.12,44.18,44.02,44.1,16500.0,35.5055,35.5538,35.425,35.4894,16500.0
2010-07-23 15:30:00,44.12,44.16,43.96,44.0,25700.0,35.5055,35.5377,35.3767,35.4089,25700.0
2010-07-23 15:40:00,44.03,44.16,43.93,44.1,24500.0,35.4331,35.5377,35.3526,35.4894,24500.0
2010-07-23 15:50:00,44.12,44.21,44.06,44.15,29200.0,35.5055,35.5779,35.4572,35.5296,29200.0
2010-07-26 09:30:00,44.5,44.5,44.18,44.38,16900.0,35.8113,35.8113,35.5538,35.7147,16900.0
2010-07-26 09:40:00,44.35,44.43,44.27,44.32,38200.0,35.6906,35.755,35.6262,35.6665,38200.0
2010-07-26 09:50:00,44.35,44.48,44.25,44.46,25300.0,35.6906,35.7952,35.6101,35.7791,25300.0
2010-07-26 10:00:00,44.49,44.68,44.49,44.65,25400.0,35.8033,35.9562,35.8033,35.932,25400.0
2010-07-26 10:10:00,44.66,44.89,44.65,44.8,38000.0,35.9401,36.1252,35.932,36.0527,38000.0
2010-07-26 10:20:00,44.81,44.81,44.51,44.55,18900.0,36.0608,36.0608,35.8194,35.8515,18900.0
2010-07-26 10:30:00,44.58,44.58,44.26,44.33,27400.0,35.8757,35.8757,35.6182,35.6745,27400.0
2010-07-26 10:40:00,44.33,44.41,44.32,44.41,15900.0,35.6745,35.7389,35.6665,35.7389,15900.0
2010-07-26 10:50:00,44.43,44.53,44.38,44.44,16100.0,35.755,35.8355,35.7147,35.763,16100.0
2010-07-26 11:00:00,44.46,44.59,44.45,44.51,39700.0,35.7791,35.8837,35.7711,35.8194,39700.0
2010-07-26 11:10:00,44.55,44.71,44.47,44.62,22000.0,35.8515,35.9803,35.7872,35.9079,22000.0
2010-07-26 11:20:00,44.62,44.64,44.53,44.57,12400.0,35.9079,35.924,35.8355,35.8676,12400.0
2010-07-26 11:30:00,44.58,44.7,44.58,44.69,20700.0,35.8757,35.9723,35.8757,35.9642,20700.0
2010-07-26 11:40:00,44.68,44.87,44.67,44.86,13100.0,35.9562,36.1091,35.9481,36.101,13100.0
2010-07-26 11:50:00,44.88,44.93,44.73,44.75,27400.0,36.1171,36.1574,35.9964,36.0125,27400.0
2010-07-26 12:00:00,44.76,44.81,44.7,44.81,16900.0,36.0205,36.0608,35.9723,36.0608,16900.0
2010-07-26 12:10:00,44.81,44.84,44.74,44.84,13100.0,36.0608,36.0849,36.0044,36.0849,13100.0
2010-07-26 12:20:00,44.83,44.94,44.83,44.9,9100.0,36.0769,36.1654,36.0769,36.1332,9100.0
2010-07-26 12:30:00,44.9,44.9,44.76,44.8,10500.0,36.1332,36.1332,36.0205,36.0527,10500.0
2010-07-26 12:40:00,44.78,44.8,44.66,44.68,16900.0,36.0366,36.0527,35.9401,35.9562,16900.0
2010-07-26 12:50:00,44.67,44.75,44.6,44.74,12300.0,35.9481,36.0125,35.8918,36.0044,12300.0
2010-07-26 13:00:00,44.76,44.8,44.71,44.76,12200.0,36.0205,36.0527,35.9803,36.0205,12200.0
2010-07-26 13:10:00,44.77,44.84,44.73,44.84,6100.0,36.0286,36.0849,35.9964,36.0849,6100.0
2010-07-26 13:20:00,44.83,44.85,44.79,44.82,5800.0,36.0769,36.093,36.0447,36.0688,5800.0
2010-07-26 13:30:00,44.82,44.83,44.68,44.72,13600.0,36.0688,36.0769,35.9562,35.9884,13600.0
2010-07-26 13:40:00,44.72,44.83,44.69,44.75,10100.0,35.9884,36.0769,35.9642,36.0125,10100.0
2010-07-26 13:50:00,44.76,44.82,44.74,44.82,8100.0,36.0205,36.0688,36.0044,36.0688,8100.0
2010-07-26 14:00:00,44.83,44.86,44.78,44.79,10800.0,36.0769,36.101,36.0366,36.0447,10800.0
2010-07-26 14:10:00,44.79,44.86,44.77,44.86,7700.0,36.0447,36.101,36.0286,36.101,7700.0
2010-07-26 14:20:00,44.86,44.9,44.8,44.88,20100.0,36.101,36.1332,36.0527,36.1171,20100.0
2010-07-26 14:30:00,44.87,44.89,44.81,44.84,27100.0,36.1091,36.1252,36.0608,36.0849,27100.0
2010-07-26 14:40:00,44.85,44.95,44.84,44.9,23500.0,36.093,36.1734,36.0849,36.1332,23500.0
2010-07-26 14:50:00,44.91,44.93,44.78,44.9,32900.0,36.1413,36.1574,36.0366,36.1332,32900.0
2010-07-26 15:00:00,44.91,44.99,44.88,44.97,38800.0,36.1413,36.2056,36.1171,36.1895,38800.0
2010-07-26 15:10:00,44.98,45.0,44.9,44.95,66600.0,36.1976,36.2137,36.1332,36.1734,66600.0
2010-07-26 15:20:00,44.96,45.0,44.92,44.95,29800.0,36.1815,36.2137,36.1493,36.1734,29800.0
2010-07-26 15:30:00,44.98,45.01,44.93,45.0,64800.0,36.1976,36.2217,36.1574,36.2137,64800.0
2010-07-26 15:40:00,45.0,45.95,44.99,45.2,131900.0,36.2137,36.9782,36.2056,36.3746,131900.0
2010-07-26 15:50:00,45.22,45.3,45.03,45.23,103900.0,36.3907,36.4551,36.2378,36.3988,103900.0
2010-07-27 09:30:00,45.74,46.31,43.13,45.46,166200.0,36.8092,37.2679,34.7088,36.5839,166200.0
2010-07-27 09:40:00,45.46,45.91,44.6,44.88,166200.0,36.5839,36.946,35.8918,36.1171,166200.0
2010-07-27 09:50:00,44.88,44.94,44.5,44.71,77300.0,36.1171,36.1654,35.8113,35.9803,77300.0
2010-07-27 10:00:00,44.69,45.08,44.63,45.04,50400.0,35.9642,36.2781,35.9159,36.2459,50400.0
2010-07-27 10:10:00,45.01,45.23,44.95,45.07,34300.0,36.2217,36.3988,36.1734,36.27,34300.0
2010-07-27 10:20:00,45.05,45.23,44.99,45.08,18700.0,36.2539,36.3988,36.2056,36.2781,18700.0
2010-07-27 10:30:00,45.08,45.1,44.93,44.93,180500.0,36.2781,36.2942,36.1574,36.1574,180500.0
2010-07-27 10:40:00,44.95,45.03,44.62,44.65,64900.0,36.1734,36.2378,35.9079,35.932,64900.0
2010-07-27 10:50:00,44.66,44.76,44.51,44.57,57500.0,35.9401,36.0205,35.8194,35.8676,57500.0
2010-07-27 11:00:00,44.59,44.6,44.37,44.37,31400.0,35.8837,35.8918,35.7067,35.7067,31400.0
2010-07-27 11:10:00,44.38,44.39,44.23,44.29,29500.0,35.7147,35.7228,35.594,35.6423,29500.0
2010-07-27 11:20:00,44.28,44.38,44.27,44.31,20200.0,35.6343,35.7147,35.6262,35.6584,20200.0
2010-07-27 11:30:00,44.31,44.61,44.27,44.57,24400.0,35.6584,35.8998,35.6262,35.8676,24400.0
2010-07-27 11:40:00,44.56,44.68,44.5,44.57,20300.0,35.8596,35.9562,35.8113,35.8676,20300.0
2010-07-27 11:50:00,44.58,44.76,44.58,44.76,15700.0,35.8757,36.0205,35.8757,36.0205,15700.0
2010-07-27 12:00:00,44.76,44.78,44.66,44.75,18200.0,36.0205,36.0366,35.9401,36.0125,18200.0
2010-07-27 12:10:00,44.75,44.88,44.75,44.83,10600.0,36.0125,36.1171,36.0125,36.0769,10600.0
2010-07-27 12:20:00,44.8,44.8,44.65,44.72,12900.0,36.0527,36.0527,35.932,35.9884,12900.0
2010-07-27 12:30:00,44.7,44.7,44.49,44.61,27400.0,35.9723,35.9723,35.8033,35.8998,27400.0
2010-07-27 12:40:00,44.63,44.68,44.44,44.44,14400.0,35.9159,35.9562,35.763,35.763,14400.0
2010-07-27 12:50:00,44.44,44.44,44.28,44.37,20400.0,35.763,35.763,35.6343,35.7067,20400.0
2010-07-27 13:00:00,44.37,44.38,44.28,44.28,12000.0,35.7067,35.7147,35.6343,35.6343,12000.0
2010-07-27 13:10:00,44.29,44.33,44.24,44.28,22800.0,35.6423,35.6745,35.6021,35.6343,22800.0
2010-07-27 13:20:00,44.3,44.35,44.25,44.28,37500.0,35.6504,35.6906,35.6101,35.6343,37500.0
2010-07-27 13:30:00,44.27,44.33,44.22,44.33,24300.0,35.6262,35.6745,35.586,35.6745,24300.0
2010-07-27 13:40:00,44.34,44.56,44.27,44.56,18500.0,35.6825,35.8596,35.6262,35.8596,18500.0
2010-07-27 13:50:00,44.55,44.56,44.35,44.44,11600.0,35.8515,35.8596,35.6906,35.763,11600.0
2010-07-27 14:00:00,44.42,44.59,44.38,44.58,19100.0,35.7469,35.8837,35.7147,35.8757,19100.0
2010-07-27 14:10:00,44.57,44.66,44.47,44.64,16800.0,35.8676,35.9401,35.7872,35.924,16800.0
2010-07-27 14:20:00,44.64,44.64,44.53,44.55,11900.0,35.924,35.924,35.8355,35.8515,11900.0
2010-07-27 14:30:00,44.55,44.57,44.42,44.43,12900.0,35.8515,35.8676,35.7469,35.755,12900.0
2010-07-27 14:40:00,44.44,44.47,44.33,44.44,23100.0,35.763,35.7872,35.6745,35.763,23100.0
2010-07-27 14:50:00,44.45,44.49,44.34,44.49,65000.0,35.7711,35.8033,35.6825,35.8033,65000.0
2010-07-27 15:00:00,44.49,44.59,44.43,44.57,34600.0,35.8033,35.8837,35.755,35.8676,34600.0
2010-07-27 15:10:00,44.55,44.57,44.44,44.56,17500.0,35.8515,35.8676,35.763,35.8596,17500.0
2010-07-27 15:20:00,44.56,44.62,44.53,44.58,17900.0,35.8596,35.9079,35.8355,35.8757,17900.0
2010-07-27 15:30:00,44.57,44.59,44.48,44.49,37300.0,35.8676,35.8837,35.7952,35.8033,37300.0
2010-07-27 15:40:00,44.49,44.58,44.43,44.44,32800.0,35.8033,35.8757,35.755,35.763,32800.0
2010-07-27 15:50:00,44.44,44.49,44.37,44.44,55300.0,35.763,35.8033,35.7067,35.763,55300.0
2010-07-28 09:30:00,44.55,44.55,44.01,44.12,71600.0,35.8515,35.8515,35.417,35.5055,71600.0
2010-07-28 09:40:00,44.12,44.2,43.95,44.12,16600.0,35.5055,35.5699,35.3687,35.5055,16600.0
2010-07-28 09:50:00,44.12,44.15,43.91,44.02,38700.0,35.5055,35.5296,35.3365,35.425,38700.0
2010-07-28 10:00:00,44.02,44.14,43.92,44.04,38200.0,35.425,35.5216,35.3446,35.4411,38200.0
2010-07-28 10:10:00,44.06,44.14,43.94,44.04,24800.0,35.4572,35.5216,35.3606,35.4411,24800.0
2010-07-28 10:20:00,44.03,44.03,43.87,43.97,29800.0,35.4331,35.4331,35.3043,35.3848,29800.0
2010-07-28 10:30:00,43.97,43.97,43.55,43.56,67800.0,35.3848,35.3848,35.0468,35.0548,67800.0
2010-07-28 10:40:00,43.55,43.7,43.55,43.62,30600.0,35.0468,35.1675,35.0468,35.1031,30600.0
2010-07-28 10:50:00,43.63,43.69,43.51,43.56,38800.0,35.1112,35.1595,35.0146,35.0548,38800.0
2010-07-28 11:00:00,43.56,43.57,43.47,43.48,29700.0,35.0548,35.0629,34.9824,34.9905,29700.0
2010-07-28 11:10:00,43.5,43.62,43.47,43.48,16300.0,35.0066,35.1031,34.9824,34.9905,16300.0
2010-07-28 11:20:00,43.47,43.57,43.42,43.49,13400.0,34.9824,35.0629,34.9422,34.9985,13400.0
2010-07-28 11:30:00,43.48,43.66,43.44,43.6,24600.0,34.9905,35.1353,34.9583,35.087,24600.0
2010-07-28 11:40:00,43.59,43.62,43.52,43.53,13200.0,35.079,35.1031,35.0227,35.0307,13200.0
2010-07-28 11:50:00,43.52,43.62,43.5,43.56,15300.0,35.0227,35.1031,35.0066,35.0548,15300.0
2010-07-28 12:00:00,43.59,43.64,43.47,43.47,26300.0,35.079,35.1192,34.9824,34.9824,26300.0
2010-07-28 12:10:00,43.48,43.5,43.43,43.47,22500.0,34.9905,35.0066,34.9502,34.9824,22500.0
2010-07-28 12:20:00,43.46,43.47,43.17,43.17,63300.0,34.9744,34.9824,34.741,34.741,63300.0
2010-07-28 12:30:00,43.16,43.27,43.15,43.25,44200.0,34.7329,34.8215,34.7249,34.8054,44200.0
2010-07-28 12:40:00,43.25,43.38,43.23,43.23,33500.0,34.8054,34.91,34.7893,34.7893,33500.0
2010-07-28 12:50:00,43.23,43.43,43.21,43.41,22400.0,34.7893,34.9502,34.7732,34.9341,22400.0
2010-07-28 13:00:00,43.41,43.44,43.32,43.42,27600.0,34.9341,34.9583,34.8617,34.9422,27600.0
2010-07-28 13:10:00,43.44,43.45,43.31,43.31,17500.0,34.9583,34.9663,34.8537,34.8537,17500.0
2010-07-28 13:20:00,43.31,43.33,43.24,43.31,45300.0,34.8537,34.8698,34.7973,34.8537,45300.0
2010-07-28 13:30:00,43.32,43.6,43.25,43.42,41400.0,34.8617,35.087,34.8054,34.9422,41400.0
2010-07-28 13:40:00,43.42,43.42,43.26,43.35,32600.0,34.9422,34.9422,34.8134,34.8858,32600.0
2010-07-28 13:50:00,43.35,43.36,43.06,43.06,54300.0,34.8858,34.8939,34.6525,34.6525,54300.0
2010-07-28 14:00:00,43.07,43.19,42.96,43.14,45200.0,34.6605,34.7571,34.572,34.7169,45200.0
2010-07-28 14:10:00,43.14,43.27,43.11,43.15,70800.0,34.7169,34.8215,34.6927,34.7249,70800.0
2010-07-28 14:20:00,43.15,43.25,43.13,43.25,21100.0,34.7249,34.8054,34.7088,34.8054,21100.0
2010-07-28 14:30:00,43.26,43.36,43.26,43.35,19400.0,34.8134,34.8939,34.8134,34.8858,19400.0
2010-07-28 14:40:00,43.35,43.38,43.3,43.31,26100.0,34.8858,34.91,34.8456,34.8537,26100.0
2010-07-28 14:50:00,43.31,43.4,43.29,43.3,32800.0,34.8537,34.9261,34.8376,34.8456,32800.0
2010-07-28 15:00:00,43.32,43.36,43.24,43.24,38800.0,34.8617,34.8939,34.7973,34.7973,38800.0
2010-07-28 15:10:00,43.24,43.32,43.2,43.28,114700.0,34.7973,34.8617,34.7651,34.8295,114700.0
2010-07-28 15:20:00,43.28,43.38,43.28,43.35,96600.0,34.8295,34.91,34.8295,34.8858,96600.0
2010-07-28 15:30:00,43.35,43.42,43.28,43.29,60200.0,34.8858,34.9422,34.8295,34.8376,60200.0
2010-07-28 15:40:00,43.27,43.39,43.27,43.35,42100.0,34.8215,34.918,34.8215,34.8858,42100.0
2010-07-28 15:50:00,43.35,43.37,43.21,43.29,61500.0,34.8858,34.9019,34.7732,34.8376,61500.0
2010-07-29 09:30:00,43.87,44.05,43.76,44.01,37500.0,35.3043,35.4492,35.2158,35.417,37500.0
2010-07-29 09:40:00,44.03,44.03,43.69,43.69,26400.0,35.4331,35.4331,35.1595,35.1595,26400.0
2010-07-29 09:50:00,43.7,43.81,43.63,43.67,22600.0,35.1675,35.256,35.1112,35.1434,22600.0
2010-07-29 10:00:00,43.67,43.68,43.53,43.6,15900.0,35.1434,35.1514,35.0307,35.087,15900.0
2010-07-29 10:10:00,43.6,43.78,43.6,43.74,25000.0,35.087,35.2319,35.087,35.1997,25000.0
2010-07-29 10:20:00,43.74,43.74,43.6,43.71,14000.0,35.1997,35.1997,35.087,35.1756,14000.0
2010-07-29 10:30:00,43.71,43.73,43.61,43.63,34300.0,35.1756,35.1917,35.0951,35.1112,34300.0
2010-07-29 10:40:00,43.61,43.68,43.57,43.63,18300.0,35.0951,35.1514,35.0629,35.1112,18300.0
2010-07-29 10:50:00,43.66,43.73,43.61,43.66,14100.0,35.1353,35.1917,35.0951,35.1353,14100.0
2010-07-29 11:00:00,43.65,43.66,43.51,43.54,18300.0,35.1273,35.1353,35.0146,35.0387,18300.0
2010-07-29 11:10:00,43.54,43.57,43.25,43.29,9300.0,35.0387,35.0629,34.8054,34.8376,9300.0
2010-07-29 11:20:00,43.28,43.28,43.03,43.08,19300.0,34.8295,34.8295,34.6283,34.6686,19300.0
2010-07-29 11:30:00,43.06,43.08,42.88,43.05,9700.0,34.6525,34.6686,34.5076,34.6444,9700.0
2010-07-29 11:40:00,43.06,43.09,43.01,43.07,9500.0,34.6525,34.6766,34.6122,34.6605,9500.0
2010-07-29 11:50:00,43.06,43.1,42.92,43.01,21900.0,34.6525,34.6847,34.5398,34.6122,21900.0
2010-07-29 12:00:00,43.0,43.01,42.86,42.96,22100.0,34.6042,34.6122,34.4915,34.572,22100.0
2010-07-29 12:10:00,42.97,43.1,42.88,43.08,23400.0,34.58,34.6847,34.5076,34.6686,23400.0
2010-07-29 12:20:00,43.09,43.09,43.01,43.06,20800.0,34.6766,34.6766,34.6122,34.6525,20800.0
2010-07-29 12:30:00,43.07,43.17,43.05,43.12,18800.0,34.6605,34.741,34.6444,34.7008,18800.0
2010-07-29 12:40:00,43.08,43.09,42.96,42.97,10000.0,34.6686,34.6766,34.572,34.58,10000.0
2010-07-29 12:50:00,42.97,43.14,42.93,43.14,12400.0,34.58,34.7169,34.5479,34.7169,12400.0
2010-07-29 13:00:00,43.12,43.16,43.04,43.16,10200.0,34.7008,34.7329,34.6364,34.7329,10200.0
2010-07-29 13:10:00,43.16,43.33,43.05,43.31,17200.0,34.7329,34.8698,34.6444,34.8537,17200.0
2010-07-29 13:20:00,43.31,43.5,43.26,43.5,17600.0,34.8537,35.0066,34.8134,35.0066,17600.0
2010-07-29 13:30:00,43.5,43.56,43.44,43.5,12600.0,35.0066,35.0548,34.9583,35.0066,12600.0
2010-07-29 13:40:00,43.49,43.56,43.45,43.56,15100.0,34.9985,35.0548,34.9663,35.0548,15100.0
2010-07-29 13:50:00,43.56,43.57,43.44,43.47,17300.0,35.0548,35.0629,34.9583,34.9824,17300.0
2010-07-29 14:00:00,43.49,43.5,43.35,43.38,24500.0,34.9985,35.0066,34.8858,34.91,24500.0
2010-07-29 14:10:00,43.36,43.49,43.34,43.45,20400.0,34.8939,34.9985,34.8778,34.9663,20400.0
2010-07-29 14:20:00,43.45,43.53,43.4,43.53,19000.0,34.9663,35.0307,34.9261,35.0307,19000.0
2010-07-29 14:30:00,43.53,43.62,43.42,43.6,25000.0,35.0307,35.1031,34.9422,35.087,25000.0
2010-07-29 14:40:00,43.61,43.65,43.54,43.6,32400.0,35.0951,35.1273,35.0387,35.087,32400.0
2010-07-29 14:50:00,43.6,43.63,43.52,43.6,32400.0,35.087,35.1112,35.0227,35.087,32400.0
2010-07-29 15:00:00,43.59,43.62,43.53,43.6,24100.0,35.079,35.1031,35.0307,35.087,24100.0
2010-07-29 15:10:00,43.6,43.75,43.6,43.73,26100.0,35.087,35.2077,35.087,35.1917,26100.0
2010-07-29 15:20:00,43.73,43.73,43.64,43.69,22200.0,35.1917,35.1917,35.1192,35.1595,22200.0
2010-07-29 15:30:00,43.68,43.7,43.52,43.59,26800.0,35.1514,35.1675,35.0227,35.079,26800.0
2010-07-29 15:40:00,43.6,43.6,43.39,43.4,41300.0,35.087,35.087,34.918,34.9261,41300.0
2010-07-29 15:50:00,43.41,43.6,43.39,43.41,65200.0,34.9341,35.087,34.918,34.9341,65200.0
2010-07-30 09:30:00,42.74,42.94,42.73,42.9,10700.0,34.395,34.5559,34.3869,34.5237,10700.0
2010-07-30 09:40:00,42.9,43.34,42.9,43.3,14800.0,34.5237,34.8778,34.5237,34.8456,14800.0
2010-07-30 09:50:00,43.33,43.54,43.22,43.46,22500.0,34.8698,35.0387,34.7812,34.9744,22500.0
2010-07-30 10:00:00,43.44,43.56,43.44,43.44,21000.0,34.9583,35.0548,34.9583,34.9583,21000.0
2010-07-30 10:10:00,43.41,43.5,43.37,43.38,5400.0,34.9341,35.0066,34.9019,34.91,5400.0
2010-07-30 10:20:00,43.42,43.47,43.31,43.47,4800.0,34.9422,34.9824,34.8537,34.9824,4800.0
2010-07-30 10:30:00,43.51,43.79,43.5,43.75,29300.0,35.0146,35.2399,35.0066,35.2077,29300.0
2010-07-30 10:40:00,43.74,43.93,43.72,43.85,45700.0,35.1997,35.3526,35.1836,35.2882,45700.0
2010-07-30 10:50:00,43.85,43.85,43.74,43.83,6000.0,35.2882,35.2882,35.1997,35.2721,6000.0
2010-07-30 11:00:00,43.82,43.96,43.75,43.95,18100.0,35.2641,35.3767,35.2077,35.3687,18100.0
2010-07-30 11:10:00,43.97,43.97,43.79,43.81,11700.0,35.3848,35.3848,35.2399,35.256,11700.0
2010-07-30 11:20:00,43.8,43.8,43.68,43.71,10600.0,35.248,35.248,35.1514,35.1756,10600.0
2010-07-30 11:30:00,43.71,43.74,43.62,43.7,13200.0,35.1756,35.1997,35.1031,35.1675,13200.0
2010-07-30 11:40:00,43.71,43.73,43.6,43.67,13800.0,35.1756,35.1917,35.087,35.1434,13800.0
2010-07-30 11:50:00,43.67,43.73,43.62,43.71,15000.0,35.1434,35.1917,35.1031,35.1756,15000.0
2010-07-30 12:00:00,43.71,43.73,43.66,43.71,16500.0,35.1756,35.1917,35.1353,35.1756,16500.0
2010-07-30 12:10:00,43.71,43.71,43.58,43.68,11200.0,35.1756,35.1756,35.0709,35.1514,11200.0
2010-07-30 12:20:00,43.66,43.76,43.64,43.75,6200.0,35.1353,35.2158,35.1192,35.2077,6200.0
2010-07-30 12:30:00,43.7,43.79,43.67,43.73,6200.0,35.1675,35.2399,35.1434,35.1917,6200.0
2010-07-30 12:40:00,43.77,43.77,43.69,43.72,10100.0,35.2238,35.2238,35.1595,35.1836,10100.0
2010-07-30 12:50:00,43.73,43.75,43.66,43.72,16200.0,35.1917,35.2077,35.1353,35.1836,16200.0
2010-07-30 13:00:00,43.72,43.74,43.67,43.68,6300.0,35.1836,35.1997,35.1434,35.1514,6300.0
2010-07-30 13:10:00,43.67,43.67,43.51,43.58,14400.0,35.1434,35.1434,35.0146,35.0709,14400.0
2010-07-30 13:20:00,43.58,43.62,43.53,43.57,10200.0,35.0709,35.1031,35.0307,35.0629,10200.0
2010-07-30 13:30:00,43.54,43.57,43.44,43.5,7800.0,35.0387,35.0629,34.9583,35.0066,7800.0
2010-07-30 13:40:00,43.52,43.56,43.48,43.52,14400.0,35.0227,35.0548,34.9905,35.0227,14400.0
2010-07-30 13:50:00,43.53,43.55,43.37,43.39,8900.0,35.0307,35.0468,34.9019,34.918,8900.0
2010-07-30 14:00:00,43.4,43.46,43.35,43.41,17200.0,34.9261,34.9744,34.8858,34.9341,17200.0
2010-07-30 14:10:00,43.41,43.65,43.41,43.6,14900.0,34.9341,35.1273,34.9341,35.087,14900.0
2010-07-30 14:20:00,43.6,43.67,43.56,43.58,22700.0,35.087,35.1434,35.0548,35.0709,22700.0
2010-07-30 14:30:00,43.59,43.64,43.56,43.56,8200.0,35.079,35.1192,35.0548,35.0548,8200.0
2010-07-30 14:40:00,43.57,43.71,43.57,43.66,15200.0,35.0629,35.1756,35.0629,35.1353,15200.0
2010-07-30 14:50:00,43.63,43.69,43.6,43.64,16200.0,35.1112,35.1595,35.087,35.1192,16200.0
2010-07-30 15:00:00,43.62,43.66,43.52,43.66,19700.0,35.1031,35.1353,35.0227,35.1353,19700.0
2010-07-30 15:10:00,43.65,43.76,43.62,43.71,38800.0,35.1273,35.2158,35.1031,35.1756,38800.0
2010-07-30 15:20:00,43.73,43.83,43.69,43.72,31300.0,35.1917,35.2721,35.1595,35.1836,31300.0
2010-07-30 15:30:00,43.75,43.77,43.58,43.6,33000.0,35.2077,35.2238,35.0709,35.087,33000.0
2010-07-30 15:40:00,43.58,43.76,43.58,43.66,44400.0,35.0709,35.2158,35.0709,35.1353,44400.0
2010-07-30 15:50:00,43.66,43.7,43.58,43.6,44500.0,35.1353,35.1675,35.0709,35.087,44500.0
2010-08-02 09:30:00,44.46,44.59,44.29,44.59,15500.0,35.7791,35.8837,35.6423,35.8837,15500.0
2010-08-02 09:40:00,44.53,44.57,44.43,44.51,7500.0,35.8355,35.8676,35.755,35.8194,7500.0
2010-08-02 09:50:00,44.49,44.55,44.49,44.54,5800.0,35.8033,35.8515,35.8033,35.8435,5800.0
2010-08-02 10:00:00,44.53,44.83,44.53,44.68,7800.0,35.8355,36.0769,35.8355,35.9562,7800.0
2010-08-02 10:10:00,44.66,44.95,44.66,44.9,20900.0,35.9401,36.1734,35.9401,36.1332,20900.0
2010-08-02 10:20:00,44.86,44.9,44.84,44.84,5100.0,36.101,36.1332,36.0849,36.0849,5100.0
2010-08-02 10:30:00,44.87,44.95,44.84,44.88,4900.0,36.1091,36.1734,36.0849,36.1171,4900.0
2010-08-02 10:40:00,44.88,44.89,44.84,44.85,5600.0,36.1171,36.1252,36.0849,36.093,5600.0
2010-08-02 10:50:00,44.88,44.96,44.88,44.88,6200.0,36.1171,36.1815,36.1171,36.1171,6200.0
2010-08-02 11:00:00,44.87,44.87,44.81,44.86,4900.0,36.1091,36.1091,36.0608,36.101,4900.0
2010-08-02 11:10:00,44.84,44.87,44.81,44.84,11100.0,36.0849,36.1091,36.0608,36.0849,11100.0
2010-08-02 11:20:00,44.84,44.88,44.81,44.85,9000.0,36.0849,36.1171,36.0608,36.093,9000.0
2010-08-02 11:30:00,44.86,45.04,44.86,44.96,27700.0,36.101,36.2459,36.101,36.1815,27700.0
2010-08-02 11:40:00,44.95,44.95,44.88,44.89,5900.0,36.1734,36.1734,36.1171,36.1252,5900.0
2010-08-02 11:50:00,44.89,44.9,44.8,44.8,5000.0,36.1252,36.1332,36.0527,36.0527,5000.0
2010-08-02 12:00:00,44.79,44.79,44.67,44.71,16100.0,36.0447,36.0447,35.9481,35.9803,16100.0
2010-08-02 12:10:00,44.71,44.71,44.62,44.65,6200.0,35.9803,35.9803,35.9079,35.932,6200.0
2010-08-02 12:20:00,44.64,44.64,44.5,44.5,8100.0,35.924,35.924,35.8113,35.8113,8100.0
2010-08-02 12:30:00,44.51,44.54,44.38,44.41,14900.0,35.8194,35.8435,35.7147,35.7389,14900.0
2010-08-02 12:40:00,44.41,44.41,44.3,44.31,6500.0,35.7389,35.7389,35.6504,35.6584,6500.0
2010-08-02 12:50:00,44.29,44.42,44.25,44.35,5600.0,35.6423,35.7469,35.6101,35.6906,5600.0
2010-08-02 13:00:00,44.37,44.46,44.36,44.43,5800.0,35.7067,35.7791,35.6986,35.755,5800.0
2010-08-02 13:10:00,44.43,44.47,44.43,44.47,2000.0,35.755,35.7872,35.755,35.7872,2000.0
2010-08-02 13:20:00,44.48,44.51,44.45,44.45,2300.0,35.7952,35.8194,35.7711,35.7711,2300.0
2010-08-02 13:30:00,44.45,44.49,44.41,44.45,6600.0,35.7711,35.8033,35.7389,35.7711,6600.0
2010-08-02 13:40:00,44.46,44.5,44.43,44.43,5200.0,35.7791,35.8113,35.755,35.755,5200.0
2010-08-02 13:50:00,44.45,44.53,44.44,44.47,7400.0,35.7711,35.8355,35.763,35.7872,7400.0
2010-08-02 14:00:00,44.47,44.53,44.46,44.5,7000.0,35.7872,35.8355,35.7791,35.8113,7000.0
2010-08-02 14:10:00,44.49,44.57,44.47,44.5,8800.0,35.8033,35.8676,35.7872,35.8113,8800.0
2010-08-02 14:20:00,44.48,44.52,44.44,44.47,5200.0,35.7952,35.8274,35.763,35.7872,5200.0
2010-08-02 14:30:00,44.47,44.61,44.47,44.6,16400.0,35.7872,35.8998,35.7872,35.8918,16400.0
2010-08-02 14:40:00,44.6,44.66,44.55,44.59,23700.0,35.8918,35.9401,35.8515,35.8837,23700.0
2010-08-02 14:50:00,44.59,44.69,44.59,44.68,11500.0,35.8837,35.9642,35.8837,35.9562,11500.0
2010-08-02 15:00:00,44.69,44.7,44.6,44.69,22400.0,35.9642,35.9723,35.8918,35.9642,22400.0
2010-08-02 15:10:00,44.68,44.7,44.66,44.7,14100.0,35.9562,35.9723,35.9401,35.9723,14100.0
2010-08-02 15:20:00,44.71,44.71,44.68,44.7,12900.0,35.9803,35.9803,35.9562,35.9723,12900.0
2010-08-02 15:30:00,44.7,44.73,44.66,44.66,17400.0,35.9723,35.9964,35.9401,35.9401,17400.0
2010-08-02 15:40:00,44.64,44.7,44.59,44.63,24100.0,35.924,35.9723,35.8837,35.9159,24100.0
2010-08-02 15:50:00,44.61,44.7,44.58,44.65,51700.0,35.8998,35.9723,35.8757,35.932,51700.0
2010-08-03 09:30:00,44.34,44.49,44.28,44.47,5400.0,35.6825,35.8033,35.6343,35.7872,5400.0
2010-08-03 09:40:00,44.48,44.54,44.16,44.16,9100.0,35.7952,35.8435,35.5377,35.5377,9100.0
2010-08-03 09:50:00,44.12,44.12,43.96,44.03,13000.0,35.5055,35.5055,35.3767,35.4331,13000.0
2010-08-03 10:00:00,44.02,44.02,43.75,43.96,14900.0,35.425,35.425,35.2077,35.3767,14900.0
2010-08-03 10:10:00,43.94,44.0,43.85,43.98,11200.0,35.3606,35.4089,35.2882,35.3928,11200.0
2010-08-03 10:20:00,44.0,44.03,43.89,43.89,15300.0,35.4089,35.4331,35.3204,35.3204,15300.0
2010-08-03 10:30:00,43.9,44.01,43.86,44.0,12400.0,35.3285,35.417,35.2963,35.4089,12400.0
2010-08-03 10:40:00,44.0,44.05,43.96,43.99,52900.0,35.4089,35.4492,35.3767,35.4009,52900.0
2010-08-03 10:50:00,43.99,44.01,43.95,43.98,15900.0,35.4009,35.417,35.3687,35.3928,15900.0
2010-08-03 11:00:00,43.99,44.02,43.93,44.0,22100.0,35.4009,35.425,35.3526,35.4089,22100.0
2010-08-03 11:10:00,43.99,44.03,43.97,44.02,12800.0,35.4009,35.4331,35.3848,35.425,12800.0
2010-08-03 11:20:00,44.03,44.03,43.97,44.01,14900.0,35.4331,35.4331,35.3848,35.417,14900.0
2010-08-03 11:30:00,44.01,44.08,43.98,44.08,23500.0,35.417,35.4733,35.3928,35.4733,23500.0
2010-08-03 11:40:00,44.08,44.15,44.03,44.13,22900.0,35.4733,35.5296,35.4331,35.5136,22900.0
2010-08-03 11:50:00,44.14,44.24,44.14,44.22,17600.0,35.5216,35.6021,35.5216,35.586,17600.0
2010-08-03 12:00:00,44.21,44.23,44.18,44.23,4500.0,35.5779,35.594,35.5538,35.594,4500.0
2010-08-03 12:10:00,44.19,44.24,44.17,44.18,3500.0,35.5618,35.6021,35.5457,35.5538,3500.0
2010-08-03 12:20:00,44.19,44.3,44.15,44.18,16700.0,35.5618,35.6504,35.5296,35.5538,16700.0
2010-08-03 12:30:00,44.18,44.29,44.18,44.29,8700.0,35.5538,35.6423,35.5538,35.6423,8700.0
2010-08-03 12:40:00,44.29,44.31,44.27,44.29,17700.0,35.6423,35.6584,35.6262,35.6423,17700.0
2010-08-03 12:50:00,44.3,44.46,44.3,44.38,18400.0,35.6504,35.7791,35.6504,35.7147,18400.0
2010-08-03 13:00:00,44.39,44.4,44.28,44.29,10500.0,35.7228,35.7308,35.6343,35.6423,10500.0
2010-08-03 13:10:00,44.3,44.37,44.3,44.36,4300.0,35.6504,35.7067,35.6504,35.6986,4300.0
2010-08-03 13:20:00,44.35,44.41,44.31,44.37,3100.0,35.6906,35.7389,35.6584,35.7067,3100.0
2010-08-03 13:30:00,44.38,44.45,44.38,44.42,5300.0,35.7147,35.7711,35.7147,35.7469,5300.0
2010-08-03 13:40:00,44.4,44.45,44.4,44.44,5600.0,35.7308,35.7711,35.7308,35.763,5600.0
2010-08-03 13:50:00,44.44,44.51,44.41,44.45,6500.0,35.763,35.8194,35.7389,35.7711,6500.0
2010-08-03 14:00:00,44.43,44.45,44.4,44.45,2900.0,35.755,35.7711,35.7308,35.7711,2900.0
2010-08-03 14:10:00,44.44,44.53,44.39,44.53,6200.0,35.763,35.8355,35.7228,35.8355,6200.0
2010-08-03 14:20:00,44.52,44.63,44.5,44.63,8900.0,35.8274,35.9159,35.8113,35.9159,8900.0
2010-08-03 14:30:00,44.64,44.64,44.53,44.55,10200.0,35.924,35.924,35.8355,35.8515,10200.0
2010-08-03 14:40:00,44.53,44.58,44.51,44.54,5000.0,35.8355,35.8757,35.8194,35.8435,5000.0
2010-08-03 14:50:00,44.54,44.6,44.52,44.58,7100.0,35.8435,35.8918,35.8274,35.8757,7100.0
2010-08-03 15:00:00,44.58,44.58,44.48,44.51,15300.0,35.8757,35.8757,35.7952,35.8194,15300.0
2010-08-03 15:10:00,44.5,44.53,44.43,44.44,10900.0,35.8113,35.8355,35.755,35.763,10900.0
2010-08-03 15:20:00,44.43,44.43,44.32,44.36,14300.0,35.755,35.755,35.6665,35.6986,14300.0
2010-08-03 15:30:00,44.36,44.44,44.32,44.32,13100.0,35.6986,35.763,35.6665,35.6665,13100.0
2010-08-03 15:40:00,44.32,44.39,44.23,44.31,43900.0,35.6665,35.7228,35.594,35.6584,43900.0
2010-08-03 15:50:00,44.33,44.35,44.23,44.3,37500.0,35.6745,35.6906,35.594,35.6504,37500.0
2010-08-04 09:30:00,44.39,44.42,44.18,44.41,5800.0,35.7228,35.7469,35.5538,35.7389,5800.0
2010-08-04 09:40:00,44.44,44.46,44.38,44.42,5000.0,35.763,35.7791,35.7147,35.7469,5000.0
2010-08-04 09:50:00,44.4,44.49,44.4,44.44,4000.0,35.7308,35.8033,35.7308,35.763,4000.0
2010-08-04 10:00:00,44.48,44.71,44.46,44.62,18900.0,35.7952,35.9803,35.7791,35.9079,18900.0
2010-08-04 10:10:00,44.65,44.65,44.42,44.44,16200.0,35.932,35.932,35.7469,35.763,16200.0
2010-08-04 10:20:00,44.44,44.64,44.41,44.64,23800.0,35.763,35.924,35.7389,35.924,23800.0
2010-08-04 10:30:00,44.64,44.75,44.55,44.66,21200.0,35.924,36.0125,35.8515,35.9401,21200.0
2010-08-04 10:40:00,44.62,44.8,44.62,44.74,13900.0,35.9079,36.0527,35.9079,36.0044,13900.0
2010-08-04 10:50:00,44.72,44.79,44.65,44.65,10300.0,35.9884,36.0447,35.932,35.932,10300.0
2010-08-04 11:00:00,44.66,44.86,44.66,44.84,22900.0,35.9401,36.101,35.9401,36.0849,22900.0
2010-08-04 11:10:00,44.82,44.93,44.82,44.89,17800.0,36.0688,36.1574,36.0688,36.1252,17800.0
2010-08-04 11:20:00,44.88,44.97,44.86,44.94,9100.0,36.1171,36.1895,36.101,36.1654,9100.0
2010-08-04 11:30:00,44.94,44.98,44.84,44.84,7100.0,36.1654,36.1976,36.0849,36.0849,7100.0
2010-08-04 11:40:00,44.84,44.85,44.8,44.81,6100.0,36.0849,36.093,36.0527,36.0608,6100.0
2010-08-04 11:50:00,44.82,44.91,44.82,44.82,5500.0,36.0688,36.1413,36.0688,36.0688,5500.0
2010-08-04 12:00:00,44.83,44.87,44.81,44.87,7900.0,36.0769,36.1091,36.0608,36.1091,7900.0
2010-08-04 12:10:00,44.87,45.0,44.87,44.98,4600.0,36.1091,36.2137,36.1091,36.1976,4600.0
2010-08-04 12:20:00,45.0,45.11,45.0,45.01,8700.0,36.2137,36.3022,36.2137,36.2217,8700.0
2010-08-04 12:30:00,45.0,45.04,44.92,44.92,8100.0,36.2137,36.2459,36.1493,36.1493,8100.0
2010-08-04 12:40:00,44.91,44.97,44.9,44.94,5500.0,36.1413,36.1895,36.1332,36.1654,5500.0
2010-08-04 12:50:00,44.95,45.01,44.94,44.97,5200.0,36.1734,36.2217,36.1654,36.1895,5200.0
2010-08-04 13:00:00,44.98,44.98,44.88,44.92,7900.0,36.1976,36.1976,36.1171,36.1493,7900.0
2010-08-04 13:10:00,44.92,44.95,44.89,44.89,14400.0,36.1493,36.1734,36.1252,36.1252,14400.0
2010-08-04 13:20:00,44.9,44.95,44.87,44.95,10800.0,36.1332,36.1734,36.1091,36.1734,10800.0
2010-08-04 13:30:00,44.93,44.99,44.89,44.97,11400.0,36.1574,36.2056,36.1252,36.1895,11400.0
2010-08-04 13:40:00,44.97,44.99,44.93,44.98,7300.0,36.1895,36.2056,36.1574,36.1976,7300.0
2010-08-04 13:50:00,44.97,44.99,44.89,44.94,7100.0,36.1895,36.2056,36.1252,36.1654,7100.0
2010-08-04 14:00:00,44.95,45.11,44.93,45.03,17300.0,36.1734,36.3022,36.1574,36.2378,17300.0
2010-08-04 14:10:00,45.05,45.11,44.99,45.05,18500.0,36.2539,36.3022,36.2056,36.2539,18500.0
2010-08-04 14:20:00,45.04,45.06,44.93,45.06,32600.0,36.2459,36.262,36.1574,36.262,32600.0
2010-08-04 14:30:00,45.04,45.08,44.99,45.02,20200.0,36.2459,36.2781,36.2056,36.2298,20200.0
2010-08-04 14:40:00,45.02,45.19,45.02,45.18,20700.0,36.2298,36.3666,36.2298,36.3585,20700.0
2010-08-04 14:50:00,45.19,45.2,45.04,45.05,27400.0,36.3666,36.3746,36.2459,36.2539,27400.0
2010-08-04 15:00:00,45.05,45.11,45.01,45.09,27600.0,36.2539,36.3022,36.2217,36.2861,27600.0
2010-08-04 15:10:00,45.09,45.24,45.09,45.17,21600.0,36.2861,36.4068,36.2861,36.3505,21600.0
2010-08-04 15:20:00,45.17,45.27,45.16,45.26,12700.0,36.3505,36.431,36.3424,36.4229,12700.0
2010-08-04 15:30:00,45.26,45.34,45.25,45.34,19000.0,36.4229,36.4873,36.4149,36.4873,19000.0
2010-08-04 15:40:00,45.34,45.35,45.28,45.34,28000.0,36.4873,36.4953,36.439,36.4873,28000.0
2010-08-04 15:50:00,45.34,45.39,45.3,45.33,49500.0,36.4873,36.5275,36.4551,36.4792,49500.0
2010-08-05 09:30:00,45.08,45.31,45.0,45.25,6300.0,36.2781,36.4632,36.2137,36.4149,6300.0
2010-08-05 09:40:00,45.27,45.51,45.24,45.48,6500.0,36.431,36.6241,36.4068,36.6,6500.0
2010-08-05 09:50:00,45.47,45.58,45.4,45.4,7500.0,36.5919,36.6804,36.5356,36.5356,7500.0
2010-08-05 10:00:00,45.35,45.49,45.25,45.35,13400.0,36.4953,36.608,36.4149,36.4953,13400.0
2010-08-05 10:10:00,45.37,45.48,45.34,45.39,13200.0,36.5114,36.6,36.4873,36.5275,13200.0
2010-08-05 10:20:00,45.4,45.56,45.4,45.47,14100.0,36.5356,36.6643,36.5356,36.5919,14100.0
2010-08-05 10:30:00,45.51,45.54,45.39,45.45,10700.0,36.6241,36.6482,36.5275,36.5758,10700.0
2010-08-05 10:40:00,45.46,45.46,45.25,45.32,9300.0,36.5839,36.5839,36.4149,36.4712,9300.0
2010-08-05 10:50:00,45.32,45.32,45.24,45.26,13900.0,36.4712,36.4712,36.4068,36.4229,13900.0
2010-08-05 11:00:00,45.25,45.32,45.09,45.2,11400.0,36.4149,36.4712,36.2861,36.3746,11400.0
2010-08-05 11:10:00,45.19,45.36,45.18,45.32,5800.0,36.3666,36.5034,36.3585,36.4712,5800.0
2010-08-05 11:20:00,45.33,45.36,45.28,45.32,3800.0,36.4792,36.5034,36.439,36.4712,3800.0
2010-08-05 11:30:00,45.33,45.34,45.27,45.33,8900.0,36.4792,36.4873,36.431,36.4792,8900.0
2010-08-05 11:40:00,45.35,45.47,45.33,45.36,4800.0,36.4953,36.5919,36.4792,36.5034,4800.0
2010-08-05 11:50:00,45.36,45.4,45.28,45.28,3000.0,36.5034,36.5356,36.439,36.439,3000.0
2010-08-05 12:00:00,45.27,45.36,45.25,45.31,6600.0,36.431,36.5034,36.4149,36.4632,6600.0
2010-08-05 12:10:00,45.31,45.35,45.27,45.27,7400.0,36.4632,36.4953,36.431,36.431,7400.0
2010-08-05 12:20:00,45.27,45.33,45.27,45.33,4500.0,36.431,36.4792,36.431,36.4792,4500.0
2010-08-05 12:30:00,45.34,45.34,45.23,45.25,14200.0,36.4873,36.4873,36.3988,36.4149,14200.0
2010-08-05 12:40:00,45.25,45.28,45.2,45.2,4400.0,36.4149,36.439,36.3746,36.3746,4400.0
2010-08-05 12:50:00,45.21,45.23,45.19,45.22,8200.0,36.3827,36.3988,36.3666,36.3907,8200.0
2010-08-05 13:00:00,45.23,45.23,45.19,45.21,8300.0,36.3988,36.3988,36.3666,36.3827,8300.0
2010-08-05 13:10:00,45.21,45.21,45.13,45.17,3800.0,36.3827,36.3827,36.3183,36.3505,3800.0
2010-08-05 13:20:00,45.17,45.23,45.16,45.23,2400.0,36.3505,36.3988,36.3424,36.3988,2400.0
2010-08-05 13:30:00,45.22,45.27,45.19,45.25,13500.0,36.3907,36.431,36.3666,36.4149,13500.0
2010-08-05 13:40:00,45.27,45.31,45.24,45.27,9600.0,36.431,36.4632,36.4068,36.431,9600.0
2010-08-05 13:50:00,45.28,45.33,45.27,45.3,3000.0,36.439,36.4792,36.431,36.4551,3000.0
2010-08-05 14:00:00,45.29,45.3,45.21,45.22,3200.0,36.4471,36.4551,36.3827,36.3907,3200.0
2010-08-05 14:10:00,45.24,45.29,45.24,45.26,4300.0,36.4068,36.4471,36.4068,36.4229,4300.0
2010-08-05 14:20:00,45.25,45.3,45.23,45.27,5000.0,36.4149,36.4551,36.3988,36.431,5000.0
2010-08-05 14:30:00,45.3,45.3,45.24,45.28,4200.0,36.4551,36.4551,36.4068,36.439,4200.0
2010-08-05 14:40:00,45.28,45.32,45.27,45.31,3100.0,36.439,36.4712,36.431,36.4632,3100.0
2010-08-05 14:50:00,45.31,45.32,45.26,45.29,4700.0,36.4632,36.4712,36.4229,36.4471,4700.0
2010-08-05 15:00:00,45.29,45.36,45.27,45.3,15100.0,36.4471,36.5034,36.431,36.4551,15100.0
2010-08-05 15:10:00,45.31,45.34,45.3,45.31,7900.0,36.4632,36.4873,36.4551,36.4632,7900.0
2010-08-05 15:20:00,45.31,45.35,45.26,45.28,13900.0,36.4632,36.4953,36.4229,36.439,13900.0
2010-08-05 15:30:00,45.25,45.3,45.25,45.28,14200.0,36.4149,36.4551,36.4149,36.439,14200.0
2010-08-05 15:40:00,45.28,45.32,45.24,45.25,29300.0,36.439,36.4712,36.4068,36.4149,29300.0
2010-08-05 15:50:00,45.25,45.3,45.25,45.27,25700.0,36.4149,36.4551,36.4149,36.431,25700.0
2010-08-06 09:30:00,44.73,45.12,44.56,45.12,14100.0,35.9964,36.3103,35.8596,36.3103,14100.0
2010-08-06 09:40:00,45.13,45.5,45.13,45.38,10100.0,36.3183,36.6161,36.3183,36.5195,10100.0
2010-08-06 09:50:00,45.38,45.57,45.35,45.53,10800.0,36.5195,36.6724,36.4953,36.6402,10800.0
2010-08-06 10:00:00,45.54,45.63,45.25,45.27,28000.0,36.6482,36.7207,36.4149,36.431,28000.0
2010-08-06 10:10:00,45.27,45.27,45.1,45.19,28000.0,36.431,36.431,36.2942,36.3666,28000.0
2010-08-06 10:20:00,45.15,45.16,45.0,45.05,16700.0,36.3344,36.3424,36.2137,36.2539,16700.0
2010-08-06 10:30:00,45.04,45.23,44.95,44.95,19900.0,36.2459,36.3988,36.1734,36.1734,19900.0
2010-08-06 10:40:00,44.94,44.94,44.73,44.79,44600.0,36.1654,36.1654,35.9964,36.0447,44600.0
2010-08-06 10:50:00,44.77,44.83,44.64,44.65,39400.0,36.0286,36.0769,35.924,35.932,39400.0
2010-08-06 11:00:00,44.65,44.75,44.62,44.75,24000.0,35.932,36.0125,35.9079,36.0125,24000.0
2010-08-06 11:10:00,44.75,44.85,44.7,44.75,47500.0,36.0125,36.093,35.9723,36.0125,47500.0
2010-08-06 11:20:00,44.72,44.89,44.7,44.89,29400.0,35.9884,36.1252,35.9723,36.1252,29400.0
2010-08-06 11:30:00,44.87,45.07,44.83,45.07,16800.0,36.1091,36.27,36.0769,36.27,16800.0
2010-08-06 11:40:00,45.05,45.11,44.99,45.09,12300.0,36.2539,36.3022,36.2056,36.2861,12300.0
2010-08-06 11:50:00,45.09,45.15,45.0,45.0,10700.0,36.2861,36.3344,36.2137,36.2137,10700.0
2010-08-06 12:00:00,44.99,45.03,44.84,44.85,20400.0,36.2056,36.2378,36.0849,36.093,20400.0
2010-08-06 12:10:00,44.85,44.86,44.81,44.83,8600.0,36.093,36.101,36.0608,36.0769,8600.0
2010-08-06 12:20:00,44.81,44.83,44.73,44.79,5600.0,36.0608,36.0769,35.9964,36.0447,5600.0
2010-08-06 12:30:00,44.77,44.82,44.74,44.77,12600.0,36.0286,36.0688,36.0044,36.0286,12600.0
2010-08-06 12:40:00,44.81,44.84,44.76,44.78,15700.0,36.0608,36.0849,36.0205,36.0366,15700.0
2010-08-06 12:50:00,44.8,44.82,44.72,44.76,7600.0,36.0527,36.0688,35.9884,36.0205,7600.0
2010-08-06 13:00:00,44.75,44.82,44.74,44.74,7000.0,36.0125,36.0688,36.0044,36.0044,7000.0
2010-08-06 13:10:00,44.74,44.76,44.7,44.71,10500.0,36.0044,36.0205,35.9723,35.9803,10500.0
2010-08-06 13:20:00,44.73,44.82,44.71,44.78,11300.0,35.9964,36.0688,35.9803,36.0366,11300.0
2010-08-06 13:30:00,44.79,44.81,44.69,44.72,14900.0,36.0447,36.0608,35.9642,35.9884,14900.0
2010-08-06 13:40:00,44.73,44.85,44.71,44.8,14100.0,35.9964,36.093,35.9803,36.0527,14100.0
2010-08-06 13:50:00,44.8,44.81,44.73,44.8,9000.0,36.0527,36.0608,35.9964,36.0527,9000.0
2010-08-06 14:00:00,44.79,44.82,44.71,44.81,7500.0,36.0447,36.0688,35.9803,36.0608,7500.0
2010-08-06 14:10:00,44.8,44.81,44.74,44.79,13000.0,36.0527,36.0608,36.0044,36.0447,13000.0
2010-08-06 14:20:00,44.78,44.88,44.75,44.88,10800.0,36.0366,36.1171,36.0125,36.1171,10800.0
2010-08-06 14:30:00,44.87,44.92,44.79,44.85,11900.0,36.1091,36.1493,36.0447,36.093,11900.0
2010-08-06 14:40:00,44.86,45.07,44.86,45.01,11600.0,36.101,36.27,36.101,36.2217,11600.0
2010-08-06 14:50:00,45.0,45.19,44.99,45.11,27100.0,36.2137,36.3666,36.2056,36.3022,27100.0
2010-08-06 15:00:00,45.11,45.26,45.05,45.14,32500.0,36.3022,36.4229,36.2539,36.3263,32500.0
2010-08-06 15:10:00,45.14,45.18,45.0,45.18,19700.0,36.3263,36.3585,36.2137,36.3585,19700.0
2010-08-06 15:20:00,45.17,45.31,45.12,45.22,15100.0,36.3505,36.4632,36.3103,36.3907,15100.0
2010-08-06 15:30:00,45.25,45.35,45.16,45.29,16400.0,36.4149,36.4953,36.3424,36.4471,16400.0
2010-08-06 15:40:00,45.31,45.43,45.23,45.43,39600.0,36.4632,36.5597,36.3988,36.5597,39600.0
2010-08-06 15:50:00,45.43,45.43,45.31,45.4,35400.0,36.5597,36.5597,36.4632,36.5356,35400.0
2010-08-09 09:30:00,45.67,45.67,45.55,45.67,4900.0,36.7529,36.7529,36.6563,36.7529,4900.0
2010-08-09 09:40:00,45.66,45.66,45.44,45.52,5400.0,36.7448,36.7448,36.5678,36.6322,5400.0
2010-08-09 09:50:00,45.5,45.58,45.46,45.58,6600.0,36.6161,36.6804,36.5839,36.6804,6600.0
2010-08-09 10:00:00,45.59,45.64,45.5,45.54,11400.0,36.6885,36.7287,36.6161,36.6482,11400.0
2010-08-09 10:10:00,45.54,45.58,45.41,45.41,13700.0,36.6482,36.6804,36.5436,36.5436,13700.0
2010-08-09 10:20:00,45.41,45.42,45.32,45.34,8900.0,36.5436,36.5517,36.4712,36.4873,8900.0
2010-08-09 10:30:00,45.35,45.5,45.34,45.45,11900.0,36.4953,36.6161,36.4873,36.5758,11900.0
2010-08-09 10:40:00,45.44,45.49,45.42,45.47,8000.0,36.5678,36.608,36.5517,36.5919,8000.0
2010-08-09 10:50:00,45.47,45.58,45.46,45.56,8100.0,36.5919,36.6804,36.5839,36.6643,8100.0
2010-08-09 11:00:00,45.56,45.56,45.47,45.51,5200.0,36.6643,36.6643,36.5919,36.6241,5200.0
2010-08-09 11:10:00,45.51,45.57,45.5,45.53,8400.0,36.6241,36.6724,36.6161,36.6402,8400.0
2010-08-09 11:20:00,45.55,45.58,45.4,45.42,12500.0,36.6563,36.6804,36.5356,36.5517,12500.0
2010-08-09 11:30:00,45.4,45.57,45.39,45.48,9000.0,36.5356,36.6724,36.5275,36.6,9000.0
2010-08-09 11:40:00,45.48,45.48,45.42,45.45,2100.0,36.6,36.6,36.5517,36.5758,2100.0
2010-08-09 11:50:00,45.46,45.53,45.46,45.53,4600.0,36.5839,36.6402,36.5839,36.6402,4600.0
2010-08-09 12:00:00,45.53,45.54,45.46,45.5,7300.0,36.6402,36.6482,36.5839,36.6161,7300.0
2010-08-09 12:10:00,45.51,45.72,45.5,45.59,49100.0,36.6241,36.7931,36.6161,36.6885,49100.0
2010-08-09 12:20:00,45.58,45.64,45.54,45.55,4200.0,36.6804,36.7287,36.6482,36.6563,4200.0
2010-08-09 12:30:00,45.53,45.53,45.48,45.51,4800.0,36.6402,36.6402,36.6,36.6241,4800.0
2010-08-09 12:40:00,45.5,45.56,45.48,45.54,5500.0,36.6161,36.6643,36.6,36.6482,5500.0
2010-08-09 12:50:00,45.55,45.68,45.52,45.68,7000.0,36.6563,36.7609,36.6322,36.7609,7000.0
2010-08-09 13:00:00,45.66,45.68,45.64,45.67,8100.0,36.7448,36.7609,36.7287,36.7529,8100.0
2010-08-09 13:10:00,45.67,45.79,45.67,45.78,9800.0,36.7529,36.8494,36.7529,36.8414,9800.0
2010-08-09 13:20:00,45.78,45.82,45.68,45.69,12900.0,36.8414,36.8736,36.7609,36.769,12900.0
2010-08-09 13:30:00,45.7,45.76,45.68,45.74,8600.0,36.777,36.8253,36.7609,36.8092,8600.0
2010-08-09 13:40:00,45.74,45.75,45.68,45.71,18200.0,36.8092,36.8172,36.7609,36.7851,18200.0
2010-08-09 13:50:00,45.73,45.8,45.73,45.8,3500.0,36.8011,36.8575,36.8011,36.8575,3500.0
2010-08-09 14:00:00,45.82,45.85,45.79,45.82,8400.0,36.8736,36.8977,36.8494,36.8736,8400.0
2010-08-09 14:10:00,45.82,45.87,45.8,45.87,8700.0,36.8736,36.9138,36.8575,36.9138,8700.0
2010-08-09 14:20:00,45.86,45.9,45.82,45.82,9100.0,36.9058,36.938,36.8736,36.8736,9100.0
2010-08-09 14:30:00,45.82,45.87,45.8,45.84,12300.0,36.8736,36.9138,36.8575,36.8897,12300.0
2010-08-09 14:40:00,45.84,45.92,45.84,45.91,10800.0,36.8897,36.9541,36.8897,36.946,10800.0
2010-08-09 14:50:00,45.93,45.95,45.89,45.95,6100.0,36.9621,36.9782,36.9299,36.9782,6100.0
2010-08-09 15:00:00,45.93,45.94,45.83,45.84,13800.0,36.9621,36.9701,36.8816,36.8897,13800.0
2010-08-09 15:10:00,45.83,45.83,45.75,45.76,10300.0,36.8816,36.8816,36.8172,36.8253,10300.0
2010-08-09 15:20:00,45.76,45.78,45.7,45.71,18200.0,36.8253,36.8414,36.777,36.7851,18200.0
2010-08-09 15:30:00,45.71,45.87,45.7,45.85,20600.0,36.7851,36.9138,36.777,36.8977,20600.0
2010-08-09 15:40:00,45.84,45.95,45.82,45.92,26700.0,36.8897,36.9782,36.8736,36.9541,26700.0
2010-08-09 15:50:00,45.91,45.95,45.82,45.87,32200.0,36.946,36.9782,36.8736,36.9138,32200.0
2010-08-10 09:30:00,45.11,45.25,45.05,45.11,12700.0,36.3022,36.4149,36.2539,36.3022,12700.0
2010-08-10 09:40:00,45.01,45.01,44.57,44.63,13500.0,36.2217,36.2217,35.8676,35.9159,13500.0
2010-08-10 09:50:00,44.6,44.72,44.55,44.71,14300.0,35.8918,35.9884,35.8515,35.9803,14300.0
2010-08-10 10:00:00,44.71,44.73,44.6,44.63,10100.0,35.9803,35.9964,35.8918,35.9159,10100.0
2010-08-10 10:10:00,44.62,44.72,44.58,44.71,13900.0,35.9079,35.9884,35.8757,35.9803,13900.0
2010-08-10 10:20:00,44.71,44.79,44.65,44.74,5800.0,35.9803,36.0447,35.932,36.0044,5800.0
2010-08-10 10:30:00,44.73,44.73,44.64,44.68,13200.0,35.9964,35.9964,35.924,35.9562,13200.0
2010-08-10 10:40:00,44.67,44.71,44.64,44.7,6900.0,35.9481,35.9803,35.924,35.9723,6900.0
2010-08-10 10:50:00,44.7,44.76,44.67,44.71,8800.0,35.9723,36.0205,35.9481,35.9803,8800.0
2010-08-10 11:00:00,44.72,44.81,44.68,44.79,3000.0,35.9884,36.0608,35.9562,36.0447,3000.0
2010-08-10 11:10:00,44.8,44.87,44.79,44.85,6300.0,36.0527,36.1091,36.0447,36.093,6300.0
2010-08-10 11:20:00,44.85,44.86,44.73,44.76,7000.0,36.093,36.101,35.9964,36.0205,7000.0
2010-08-10 11:30:00,44.76,44.84,44.74,44.84,8400.0,36.0205,36.0849,36.0044,36.0849,8400.0
2010-08-10 11:40:00,44.81,44.84,44.76,44.83,7600.0,36.0608,36.0849,36.0205,36.0769,7600.0
2010-08-10 11:50:00,44.82,44.83,44.8,44.83,2200.0,36.0688,36.0769,36.0527,36.0769,2200.0
2010-08-10 12:00:00,44.83,44.83,44.75,44.79,6600.0,36.0769,36.0769,36.0125,36.0447,6600.0
2010-08-10 12:10:00,44.79,44.81,44.78,44.78,4300.0,36.0447,36.0608,36.0366,36.0366,4300.0
2010-08-10 12:20:00,44.8,44.84,44.77,44.83,5100.0,36.0527,36.0849,36.0286,36.0769,5100.0
2010-08-10 12:30:00,44.83,44.84,44.79,44.79,4600.0,36.0769,36.0849,36.0447,36.0447,4600.0
2010-08-10 12:40:00,44.79,44.82,44.75,44.8,5000.0,36.0447,36.0688,36.0125,36.0527,5000.0
2010-08-10 12:50:00,44.79,44.79,44.68,44.71,3900.0,36.0447,36.0447,35.9562,35.9803,3900.0
2010-08-10 13:00:00,44.72,44.72,44.63,44.64,5500.0,35.9884,35.9884,35.9159,35.924,5500.0
2010-08-10 13:10:00,44.64,44.67,44.57,44.58,6400.0,35.924,35.9481,35.8676,35.8757,6400.0
2010-08-10 13:20:00,44.58,44.58,44.44,44.45,9100.0,35.8757,35.8757,35.763,35.7711,9100.0
2010-08-10 13:30:00,44.46,44.54,44.43,44.49,11700.0,35.7791,35.8435,35.755,35.8033,11700.0
2010-08-10 13:40:00,44.51,44.6,44.51,44.54,22700.0,35.8194,35.8918,35.8194,35.8435,22700.0
2010-08-10 13:50:00,44.54,44.55,44.49,44.53,19500.0,35.8435,35.8515,35.8033,35.8355,19500.0
2010-08-10 14:00:00,44.53,44.61,44.5,44.55,39100.0,35.8355,35.8998,35.8113,35.8515,39100.0
2010-08-10 14:10:00,44.51,44.92,44.5,44.75,42400.0,35.8194,36.1493,35.8113,36.0125,42400.0
2010-08-10 14:20:00,44.73,44.83,44.61,44.7,33000.0,35.9964,36.0769,35.8998,35.9723,33000.0
2010-08-10 14:30:00,44.71,44.95,44.68,44.95,39100.0,35.9803,36.1734,35.9562,36.1734,39100.0
2010-08-10 14:40:00,44.94,45.24,44.93,45.16,44400.0,36.1654,36.4068,36.1574,36.3424,44400.0
2010-08-10 14:50:00,45.16,45.16,44.92,44.96,22300.0,36.3424,36.3424,36.1493,36.1815,22300.0
2010-08-10 15:00:00,44.96,45.15,44.96,45.15,10300.0,36.1815,36.3344,36.1815,36.3344,10300.0
2010-08-10 15:10:00,45.15,45.15,44.9,44.92,15300.0,36.3344,36.3344,36.1332,36.1493,15300.0
2010-08-10 15:20:00,44.94,45.13,44.89,45.13,27100.0,36.1654,36.3183,36.1252,36.3183,27100.0
2010-08-10 15:30:00,45.12,45.24,45.06,45.16,30700.0,36.3103,36.4068,36.262,36.3424,30700.0
2010-08-10 15:40:00,45.16,45.31,45.16,45.21,34000.0,36.3424,36.4632,36.3424,36.3827,34000.0
2010-08-10 15:50:00,45.22,45.24,44.9,44.94,104500.0,36.3907,36.4068,36.1332,36.1654,104500.0
2010-08-11 09:30:00,43.79,43.93,43.67,43.79,8700.0,35.2399,35.3526,35.1434,35.2399,8700.0
2010-08-11 09:40:00,43.81,43.9,43.52,43.58,31000.0,35.256,35.3285,35.0227,35.0709,31000.0
2010-08-11 09:50:00,43.58,43.66,43.5,43.6,19000.0,35.0709,35.1353,35.0066,35.087,19000.0
2010-08-11 10:00:00,43.6,43.7,43.59,43.66,11000.0,35.087,35.1675,35.079,35.1353,11000.0
2010-08-11 10:10:00,43.7,43.76,43.51,43.57,22100.0,35.1675,35.2158,35.0146,35.0629,22100.0
2010-08-11 10:20:00,43.56,43.8,43.56,43.79,17600.0,35.0548,35.248,35.0548,35.2399,17600.0
2010-08-11 10:30:00,43.78,43.78,43.61,43.68,16800.0,35.2319,35.2319,35.0951,35.1514,16800.0
2010-08-11 10:40:00,43.68,43.71,43.52,43.57,22900.0,35.1514,35.1756,35.0227,35.0629,22900.0
2010-08-11 10:50:00,43.53,43.65,43.53,43.62,13100.0,35.0307,35.1273,35.0307,35.1031,13100.0
2010-08-11 11:00:00,43.58,43.61,43.43,43.53,13600.0,35.0709,35.0951,34.9502,35.0307,13600.0
2010-08-11 11:10:00,43.52,43.54,43.4,43.42,20100.0,35.0227,35.0387,34.9261,34.9422,20100.0
2010-08-11 11:20:00,43.4,43.44,43.15,43.29,68200.0,34.9261,34.9583,34.7249,34.8376,68200.0
2010-08-11 11:30:00,43.28,43.31,43.21,43.25,18600.0,34.8295,34.8537,34.7732,34.8054,18600.0
2010-08-11 11:40:00,43.27,43.41,43.27,43.38,12000.0,34.8215,34.9341,34.8215,34.91,12000.0
2010-08-11 11:50:00,43.38,43.41,43.33,43.39,16000.0,34.91,34.9341,34.8698,34.918,16000.0
2010-08-11 12:00:00,43.38,43.42,43.31,43.42,5100.0,34.91,34.9422,34.8537,34.9422,5100.0
2010-08-11 12:10:00,43.43,43.46,43.35,43.35,3700.0,34.9502,34.9744,34.8858,34.8858,3700.0
2010-08-11 12:20:00,43.35,43.42,43.35,43.4,2600.0,34.8858,34.9422,34.8858,34.9261,2600.0
2010-08-11 12:30:00,43.38,43.41,43.26,43.27,15100.0,34.91,34.9341,34.8134,34.8215,15100.0
2010-08-11 12:40:00,43.25,43.25,43.05,43.05,19900.0,34.8054,34.8054,34.6444,34.6444,19900.0
2010-08-11 12:50:00,43.06,43.1,42.98,42.99,12300.0,34.6525,34.6847,34.5881,34.5961,12300.0
2010-08-11 13:00:00,43.01,43.15,42.99,43.15,13300.0,34.6122,34.7249,34.5961,34.7249,13300.0
2010-08-11 13:10:00,43.14,43.28,43.14,43.28,4900.0,34.7169,34.8295,34.7169,34.8295,4900.0
2010-08-11 13:20:00,43.3,43.36,43.28,43.35,16900.0,34.8456,34.8939,34.8295,34.8858,16900.0
2010-08-11 13:30:00,43.36,43.39,43.33,43.33,2900.0,34.8939,34.918,34.8698,34.8698,2900.0
2010-08-11 13:40:00,43.36,43.4,43.36,43.39,2000.0,34.8939,34.9261,34.8939,34.918,2000.0
2010-08-11 13:50:00,43.39,43.39,43.33,43.33,3700.0,34.918,34.918,34.8698,34.8698,3700.0
2010-08-11 14:00:00,43.35,43.39,43.32,43.37,3400.0,34.8858,34.918,34.8617,34.9019,3400.0
2010-08-11 14:10:00,43.37,43.4,43.34,43.36,4000.0,34.9019,34.9261,34.8778,34.8939,4000.0
2010-08-11 14:20:00,43.37,43.44,43.35,43.38,6100.0,34.9019,34.9583,34.8858,34.91,6100.0
2010-08-11 14:30:00,43.37,43.43,43.36,43.39,8100.0,34.9019,34.9502,34.8939,34.918,8100.0
2010-08-11 14:40:00,43.38,43.41,43.27,43.34,7600.0,34.91,34.9341,34.8215,34.8778,7600.0
2010-08-11 14:50:00,43.33,43.33,43.22,43.29,8100.0,34.8698,34.8698,34.7812,34.8376,8100.0
2010-08-11 15:00:00,43.3,43.34,43.25,43.34,11900.0,34.8456,34.8778,34.8054,34.8778,11900.0
2010-08-11 15:10:00,43.34,43.37,43.27,43.29,9000.0,34.8778,34.9019,34.8215,34.8376,9000.0
2010-08-11 15:20:00,43.31,43.39,43.29,43.35,12100.0,34.8537,34.918,34.8376,34.8858,12100.0
2010-08-11 15:30:00,43.34,43.48,43.34,43.43,19100.0,34.8778,34.9905,34.8778,34.9502,19100.0
2010-08-11 15:40:00,43.42,43.43,43.31,43.35,17700.0,34.9422,34.9502,34.8537,34.8858,17700.0
2010-08-11 15:50:00,43.32,43.4,43.28,43.3,33300.0,34.8617,34.9261,34.8295,34.8456,33300.0
2010-08-12 09:30:00,42.34,42.57,41.97,41.97,55800.0,34.0731,34.2581,33.7753,33.7753,55800.0
2010-08-12 09:40:00,41.98,42.19,41.92,42.13,36200.0,33.7833,33.9523,33.7351,33.9041,36200.0
2010-08-12 09:50:00,42.12,42.21,41.94,42.17,34900.0,33.896,33.9684,33.7512,33.9362,34900.0
2010-08-12 10:00:00,42.16,42.41,42.13,42.39,34500.0,33.9282,34.1294,33.9041,34.1133,34500.0
2010-08-12 10:10:00,42.38,42.45,42.25,42.28,39000.0,34.1052,34.1616,34.0006,34.0248,39000.0
2010-08-12 10:20:00,42.29,42.38,42.19,42.21,35300.0,34.0328,34.1052,33.9523,33.9684,35300.0
2010-08-12 10:30:00,42.21,42.32,42.18,42.3,22500.0,33.9684,34.057,33.9443,34.0409,22500.0
2010-08-12 10:40:00,42.3,42.64,42.27,42.55,32000.0,34.0409,34.3145,34.0167,34.242,32000.0
2010-08-12 10:50:00,42.53,42.73,42.52,42.63,8600.0,34.226,34.3869,34.2179,34.3064,8600.0
2010-08-12 11:00:00,42.65,42.73,42.65,42.66,10900.0,34.3225,34.3869,34.3225,34.3306,10900.0
2010-08-12 11:10:00,42.65,42.67,42.58,42.62,44100.0,34.3225,34.3386,34.2662,34.2984,44100.0
2010-08-12 11:20:00,42.62,42.63,42.47,42.54,44500.0,34.2984,34.3064,34.1777,34.234,44500.0
2010-08-12 11:30:00,42.54,42.78,42.54,42.78,17600.0,34.234,34.4271,34.234,34.4271,17600.0
2010-08-12 11:40:00,42.78,42.81,42.68,42.71,17800.0,34.4271,34.4513,34.3467,34.3708,17800.0
2010-08-12 11:50:00,42.74,42.76,42.67,42.67,15100.0,34.395,34.411,34.3386,34.3386,15100.0
2010-08-12 12:00:00,42.68,42.68,42.51,42.55,33400.0,34.3467,34.3467,34.2099,34.242,33400.0
2010-08-12 12:10:00,42.58,42.65,42.52,42.64,11900.0,34.2662,34.3225,34.2179,34.3145,11900.0
2010-08-12 12:20:00,42.64,42.7,42.63,42.66,8500.0,34.3145,34.3628,34.3064,34.3306,8500.0
2010-08-12 12:30:00,42.66,42.73,42.66,42.7,10900.0,34.3306,34.3869,34.3306,34.3628,10900.0
2010-08-12 12:40:00,42.7,42.74,42.67,42.7,12200.0,34.3628,34.395,34.3386,34.3628,12200.0
2010-08-12 12:50:00,42.71,42.72,42.65,42.7,12100.0,34.3708,34.3789,34.3225,34.3628,12100.0
2010-08-12 13:00:00,42.7,42.72,42.65,42.65,10800.0,34.3628,34.3789,34.3225,34.3225,10800.0
2010-08-12 13:10:00,42.65,42.7,42.58,42.61,18300.0,34.3225,34.3628,34.2662,34.2903,18300.0
2010-08-12 13:20:00,42.64,42.65,42.46,42.49,11500.0,34.3145,34.3225,34.1696,34.1938,11500.0
2010-08-12 13:30:00,42.48,42.5,42.42,42.42,8700.0,34.1857,34.2018,34.1374,34.1374,8700.0
2010-08-12 13:40:00,42.42,42.44,42.31,42.37,6400.0,34.1374,34.1535,34.0489,34.0972,6400.0
2010-08-12 13:50:00,42.36,42.38,42.28,42.3,8500.0,34.0891,34.1052,34.0248,34.0409,8500.0
2010-08-12 14:00:00,42.32,42.39,42.3,42.39,9900.0,34.057,34.1133,34.0409,34.1133,9900.0
2010-08-12 14:10:00,42.4,42.42,42.31,42.31,14800.0,34.1213,34.1374,34.0489,34.0489,14800.0
2010-08-12 14:20:00,42.31,42.32,42.23,42.28,24900.0,34.0489,34.057,33.9845,34.0248,24900.0
2010-08-12 14:30:00,42.29,42.34,42.22,42.3,22500.0,34.0328,34.0731,33.9765,34.0409,22500.0
2010-08-12 14:40:00,42.3,42.32,42.23,42.25,17600.0,34.0409,34.057,33.9845,34.0006,17600.0
2010-08-12 14:50:00,42.24,42.33,42.24,42.31,30600.0,33.9926,34.065,33.9926,34.0489,30600.0
2010-08-12 15:00:00,42.3,42.38,42.29,42.33,96500.0,34.0409,34.1052,34.0328,34.065,96500.0
2010-08-12 15:10:00,42.32,42.37,42.25,42.25,68100.0,34.057,34.0972,34.0006,34.0006,68100.0
2010-08-12 15:20:00,42.25,42.32,42.23,42.31,37700.0,34.0006,34.057,33.9845,34.0489,37700.0
2010-08-12 15:30:00,42.31,42.39,42.28,42.28,48600.0,34.0489,34.1133,34.0248,34.0248,48600.0
2010-08-12 15:40:00,42.29,42.3,42.13,42.19,89000.0,34.0328,34.0409,33.9041,33.9523,89000.0
2010-08-12 15:50:00,42.2,42.22,42.1,42.12,97200.0,33.9604,33.9765,33.8799,33.896,97200.0
2010-08-13 09:30:00,41.74,42.04,41.74,41.85,22800.0,33.5902,33.8316,33.5902,33.6787,22800.0
2010-08-13 09:40:00,41.86,41.92,41.73,41.88,18600.0,33.6868,33.7351,33.5822,33.7029,18600.0
2010-08-13 09:50:00,41.87,42.12,41.8,42.09,25100.0,33.6948,33.896,33.6385,33.8719,25100.0
2010-08-13 10:00:00,42.07,42.14,41.99,42.14,8900.0,33.8558,33.9121,33.7914,33.9121,8900.0
2010-08-13 10:10:00,42.1,42.11,42.03,42.1,12800.0,33.8799,33.888,33.8236,33.8799,12800.0
2010-08-13 10:20:00,42.08,42.13,41.99,42.13,24200.0,33.8638,33.9041,33.7914,33.9041,24200.0
2010-08-13 10:30:00,42.12,42.2,42.03,42.2,19600.0,33.896,33.9604,33.8236,33.9604,19600.0
2010-08-13 10:40:00,42.2,42.2,42.06,42.06,14500.0,33.9604,33.9604,33.8477,33.8477,14500.0
2010-08-13 10:50:00,42.08,42.13,42.0,42.08,20700.0,33.8638,33.9041,33.7994,33.8638,20700.0
2010-08-13 11:00:00,42.06,42.19,42.02,42.18,9800.0,33.8477,33.9523,33.8155,33.9443,9800.0
2010-08-13 11:10:00,42.15,42.24,42.13,42.17,10400.0,33.9201,33.9926,33.9041,33.9362,10400.0
2010-08-13 11:20:00,42.18,42.21,42.1,42.12,17300.0,33.9443,33.9684,33.8799,33.896,17300.0
2010-08-13 11:30:00,42.13,42.13,41.89,41.91,21600.0,33.9041,33.9041,33.7109,33.727,21600.0
2010-08-13 11:40:00,41.92,42.06,41.92,42.03,25900.0,33.7351,33.8477,33.7351,33.8236,25900.0
2010-08-13 11:50:00,42.01,42.17,42.01,42.17,7100.0,33.8075,33.9362,33.8075,33.9362,7100.0
2010-08-13 12:00:00,42.17,42.36,42.17,42.36,7100.0,33.9362,34.0891,33.9362,34.0891,7100.0
2010-08-13 12:10:00,42.37,42.38,42.32,42.36,13500.0,34.0972,34.1052,34.057,34.0891,13500.0
2010-08-13 12:20:00,42.34,42.4,42.34,42.38,4600.0,34.0731,34.1213,34.0731,34.1052,4600.0
2010-08-13 12:30:00,42.38,42.38,42.24,42.25,18900.0,34.1052,34.1052,33.9926,34.0006,18900.0
2010-08-13 12:40:00,42.25,42.35,42.25,42.33,46400.0,34.0006,34.0811,34.0006,34.065,46400.0
2010-08-13 12:50:00,42.35,42.35,42.27,42.3,20800.0,34.0811,34.0811,34.0167,34.0409,20800.0
2010-08-13 13:00:00,42.29,42.32,42.24,42.24,13700.0,34.0328,34.057,33.9926,33.9926,13700.0
2010-08-13 13:10:00,42.24,42.25,42.08,42.09,37200.0,33.9926,34.0006,33.8638,33.8719,37200.0
2010-08-13 13:20:00,42.09,42.09,42.02,42.04,59900.0,33.8719,33.8719,33.8155,33.8316,59900.0
2010-08-13 13:30:00,42.04,42.05,41.96,41.97,55400.0,33.8316,33.8397,33.7672,33.7753,55400.0
2010-08-13 13:40:00,41.97,42.0,41.77,41.79,129300.0,33.7753,33.7994,33.6143,33.6304,129300.0
2010-08-13 13:50:00,41.79,41.82,41.67,41.78,85900.0,33.6304,33.6546,33.5339,33.6224,85900.0
2010-08-13 14:00:00,41.79,41.82,41.7,41.81,50100.0,33.6304,33.6546,33.558,33.6465,50100.0
2010-08-13 14:10:00,41.83,41.86,41.82,41.84,8900.0,33.6626,33.6868,33.6546,33.6707,8900.0
2010-08-13 14:20:00,41.85,41.88,41.78,41.88,15500.0,33.6787,33.7029,33.6224,33.7029,15500.0
2010-08-13 14:30:00,41.87,41.92,41.86,41.91,14500.0,33.6948,33.7351,33.6868,33.727,14500.0
2010-08-13 14:40:00,41.92,41.96,41.89,41.91,13000.0,33.7351,33.7672,33.7109,33.727,13000.0
2010-08-13 14:50:00,41.91,42.0,41.9,41.99,16500.0,33.727,33.7994,33.719,33.7914,16500.0
2010-08-13 15:00:00,41.99,42.05,41.97,42.05,22300.0,33.7914,33.8397,33.7753,33.8397,22300.0
2010-08-13 15:10:00,42.05,42.06,41.96,41.97,35000.0,33.8397,33.8477,33.7672,33.7753,35000.0
2010-08-13 15:20:00,41.99,42.0,41.95,41.97,10800.0,33.7914,33.7994,33.7592,33.7753,10800.0
2010-08-13 15:30:00,41.96,41.99,41.91,41.96,28900.0,33.7672,33.7914,33.727,33.7672,28900.0
2010-08-13 15:40:00,41.96,41.96,41.65,41.75,50000.0,33.7672,33.7672,33.5178,33.5982,50000.0
2010-08-13 15:50:00,41.74,41.78,41.69,41.77,48300.0,33.5902,33.6224,33.55,33.6143,48300.0
2010-08-16 09:30:00,41.47,41.65,41.31,41.57,11700.0,33.3729,33.5178,33.2442,33.4534,11700.0
2010-08-16 09:40:00,41.55,41.99,41.54,41.96,15900.0,33.4373,33.7914,33.4293,33.7672,15900.0
2010-08-16 09:50:00,41.95,41.96,41.75,41.79,12000.0,33.7592,33.7672,33.5982,33.6304,12000.0
2010-08-16 10:00:00,41.79,41.98,41.7,41.93,19100.0,33.6304,33.7833,33.558,33.7431,19100.0
2010-08-16 10:10:00,41.94,42.01,41.86,41.91,58000.0,33.7512,33.8075,33.6868,33.727,58000.0
2010-08-16 10:20:00,41.9,42.01,41.84,41.87,67700.0,33.719,33.8075,33.6707,33.6948,67700.0
2010-08-16 10:30:00,41.88,42.12,41.87,42.01,58500.0,33.7029,33.896,33.6948,33.8075,58500.0
2010-08-16 10:40:00,42.02,42.05,41.85,41.92,63200.0,33.8155,33.8397,33.6787,33.7351,63200.0
2010-08-16 10:50:00,41.92,41.93,41.83,41.83,19800.0,33.7351,33.7431,33.6626,33.6626,19800.0
2010-08-16 11:00:00,41.85,41.86,41.72,41.72,17000.0,33.6787,33.6868,33.5741,33.5741,17000.0
2010-08-16 11:10:00,41.71,41.82,41.7,41.72,15300.0,33.5661,33.6546,33.558,33.5741,15300.0
2010-08-16 11:20:00,41.72,41.82,41.69,41.75,18300.0,33.5741,33.6546,33.55,33.5982,18300.0
2010-08-16 11:30:00,41.76,41.9,41.76,41.85,19500.0,33.6063,33.719,33.6063,33.6787,19500.0
2010-08-16 11:40:00,41.85,41.91,41.85,41.89,9300.0,33.6787,33.727,33.6787,33.7109,9300.0
2010-08-16 11:50:00,41.9,41.92,41.86,41.86,22200.0,33.719,33.7351,33.6868,33.6868,22200.0
2010-08-16 12:00:00,41.88,41.92,41.85,41.86,17200.0,33.7029,33.7351,33.6787,33.6868,17200.0
2010-08-16 12:10:00,41.86,41.87,41.8,41.8,12500.0,33.6868,33.6948,33.6385,33.6385,12500.0
2010-08-16 12:20:00,41.81,41.91,41.78,41.91,13100.0,33.6465,33.727,33.6224,33.727,13100.0
2010-08-16 12:30:00,41.93,41.93,41.87,41.87,20900.0,33.7431,33.7431,33.6948,33.6948,20900.0
2010-08-16 12:40:00,41.89,41.95,41.87,41.87,17700.0,33.7109,33.7592,33.6948,33.6948,17700.0
2010-08-16 12:50:00,41.88,41.94,41.84,41.84,59100.0,33.7029,33.7512,33.6707,33.6707,59100.0
2010-08-16 13:00:00,41.89,41.92,41.81,41.89,15700.0,33.7109,33.7351,33.6465,33.7109,15700.0
2010-08-16 13:10:00,41.89,41.92,41.88,41.9,13900.0,33.7109,33.7351,33.7029,33.719,13900.0
2010-08-16 13:20:00,41.89,41.97,41.88,41.9,13000.0,33.7109,33.7753,33.7029,33.719,13000.0
2010-08-16 13:30:00,41.91,41.98,41.88,41.88,49400.0,33.727,33.7833,33.7029,33.7029,49400.0
2010-08-16 13:40:00,41.9,41.92,41.83,41.84,13500.0,33.719,33.7351,33.6626,33.6707,13500.0
2010-08-16 13:50:00,41.82,41.83,41.74,41.8,8300.0,33.6546,33.6626,33.5902,33.6385,8300.0
2010-08-16 14:00:00,41.81,41.9,41.8,41.82,17700.0,33.6465,33.719,33.6385,33.6546,17700.0
2010-08-16 14:10:00,41.8,41.85,41.73,41.85,7800.0,33.6385,33.6787,33.5822,33.6787,7800.0
2010-08-16 14:20:00,41.86,41.9,41.83,41.84,13700.0,33.6868,33.719,33.6626,33.6707,13700.0
2010-08-16 14:30:00,41.85,41.89,41.81,41.84,20000.0,33.6787,33.7109,33.6465,33.6707,20000.0
2010-08-16 14:40:00,41.84,41.86,41.78,41.8,19500.0,33.6707,33.6868,33.6224,33.6385,19500.0
2010-08-16 14:50:00,41.8,41.8,41.61,41.64,18600.0,33.6385,33.6385,33.4856,33.5097,18600.0
2010-08-16 15:00:00,41.66,41.77,41.6,41.63,45600.0,33.5258,33.6143,33.4775,33.5017,45600.0
2010-08-16 15:10:00,41.62,41.62,41.48,41.59,32700.0,33.4936,33.4936,33.381,33.4695,32700.0
2010-08-16 15:20:00,41.59,41.68,41.48,41.64,32000.0,33.4695,33.5419,33.381,33.5097,32000.0
2010-08-16 15:30:00,41.65,41.74,41.63,41.69,39600.0,33.5178,33.5902,33.5017,33.55,39600.0
2010-08-16 15:40:00,41.7,41.87,41.68,41.8,56800.0,33.558,33.6948,33.5419,33.6385,56800.0
2010-08-16 15:50:00,41.8,41.85,41.78,41.79,43600.0,33.6385,33.6787,33.6224,33.6304,43600.0
2010-08-17 09:30:00,42.3,42.81,42.29,42.79,12300.0,34.0409,34.4513,34.0328,34.4352,12300.0
2010-08-17 09:40:00,42.73,42.9,42.73,42.9,11000.0,34.3869,34.5237,34.3869,34.5237,11000.0
2010-08-17 09:50:00,42.89,42.99,42.89,42.97,14400.0,34.5157,34.5961,34.5157,34.58,14400.0
2010-08-17 10:00:00,42.97,43.13,42.97,43.08,23900.0,34.58,34.7088,34.58,34.6686,23900.0
2010-08-17 10:10:00,43.08,43.1,42.84,42.85,15000.0,34.6686,34.6847,34.4754,34.4835,15000.0
2010-08-17 10:20:00,42.81,42.93,42.78,42.84,10700.0,34.4513,34.5479,34.4271,34.4754,10700.0
2010-08-17 10:30:00,42.86,42.98,42.86,42.98,29300.0,34.4915,34.5881,34.4915,34.5881,29300.0
2010-08-17 10:40:00,42.98,43.04,42.96,42.99,24100.0,34.5881,34.6364,34.572,34.5961,24100.0
2010-08-17 10:50:00,43.02,43.1,42.95,43.1,13300.0,34.6203,34.6847,34.5639,34.6847,13300.0
2010-08-17 11:00:00,43.09,43.19,43.09,43.19,19600.0,34.6766,34.7571,34.6766,34.7571,19600.0
2010-08-17 11:10:00,43.2,43.27,43.19,43.21,34300.0,34.7651,34.8215,34.7571,34.7732,34300.0
2010-08-17 11:20:00,43.22,43.3,43.21,43.28,50300.0,34.7812,34.8456,34.7732,34.8295,50300.0
2010-08-17 11:30:00,43.28,43.43,43.27,43.41,39500.0,34.8295,34.9502,34.8215,34.9341,39500.0
2010-08-17 11:40:00,43.41,43.44,43.38,43.38,40900.0,34.9341,34.9583,34.91,34.91,40900.0
2010-08-17 11:50:00,43.38,43.4,43.06,43.07,38900.0,34.91,34.9261,34.6525,34.6605,38900.0
2010-08-17 12:00:00,43.06,43.06,42.94,42.99,45400.0,34.6525,34.6525,34.5559,34.5961,45400.0
2010-08-17 12:10:00,42.98,43.07,42.91,42.93,61100.0,34.5881,34.6605,34.5318,34.5479,61100.0
2010-08-17 12:20:00,42.92,43.02,42.92,42.93,30300.0,34.5398,34.6203,34.5398,34.5479,30300.0
2010-08-17 12:30:00,42.94,43.03,42.92,43.02,5800.0,34.5559,34.6283,34.5398,34.6203,5800.0
2010-08-17 12:40:00,43.02,43.03,42.98,43.01,11000.0,34.6203,34.6283,34.5881,34.6122,11000.0
2010-08-17 12:50:00,43.02,43.02,42.95,42.98,5700.0,34.6203,34.6203,34.5639,34.5881,5700.0
2010-08-17 13:00:00,42.99,43.06,42.98,43.02,9300.0,34.5961,34.6525,34.5881,34.6203,9300.0
2010-08-17 13:10:00,43.01,43.08,43.01,43.03,37100.0,34.6122,34.6686,34.6122,34.6283,37100.0
2010-08-17 13:20:00,43.03,43.07,43.01,43.07,10900.0,34.6283,34.6605,34.6122,34.6605,10900.0
2010-08-17 13:30:00,43.07,43.15,43.07,43.11,11300.0,34.6605,34.7249,34.6605,34.6927,11300.0
2010-08-17 13:40:00,43.1,43.1,43.07,43.09,2900.0,34.6847,34.6847,34.6605,34.6766,2900.0
2010-08-17 13:50:00,43.08,43.08,42.99,43.06,5300.0,34.6686,34.6686,34.5961,34.6525,5300.0
2010-08-17 14:00:00,43.04,43.08,43.01,43.08,6900.0,34.6364,34.6686,34.6122,34.6686,6900.0
2010-08-17 14:10:00,43.08,43.16,43.08,43.13,8300.0,34.6686,34.7329,34.6686,34.7088,8300.0
2010-08-17 14:20:00,43.12,43.17,43.12,43.15,4800.0,34.7008,34.741,34.7008,34.7249,4800.0
2010-08-17 14:30:00,43.16,43.22,43.16,43.18,6300.0,34.7329,34.7812,34.7329,34.749,6300.0
2010-08-17 14:40:00,43.17,43.19,43.13,43.13,5200.0,34.741,34.7571,34.7088,34.7088,5200.0
2010-08-17 14:50:00,43.13,43.16,43.06,43.08,8400.0,34.7088,34.7329,34.6525,34.6686,8400.0
2010-08-17 15:00:00,43.08,43.08,42.99,43.0,17300.0,34.6686,34.6686,34.5961,34.6042,17300.0
2010-08-17 15:10:00,43.0,43.06,42.97,42.98,13200.0,34.6042,34.6525,34.58,34.5881,13200.0
2010-08-17 15:20:00,42.99,43.05,42.99,43.02,23100.0,34.5961,34.6444,34.5961,34.6203,23100.0
2010-08-17 15:30:00,43.02,43.04,42.98,43.02,18700.0,34.6203,34.6364,34.5881,34.6203,18700.0
2010-08-17 15:40:00,43.02,43.04,42.89,42.91,22200.0,34.6203,34.6364,34.5157,34.5318,22200.0
2010-08-17 15:50:00,42.91,42.95,42.84,42.9,45200.0,34.5318,34.5639,34.4754,34.5237,45200.0
2010-08-18 09:30:00,42.86,42.86,42.52,42.74,25300.0,34.4915,34.4915,34.2179,34.395,25300.0
2010-08-18 09:40:00,42.77,42.77,42.55,42.65,17300.0,34.4191,34.4191,34.242,34.3225,17300.0
2010-08-18 09:50:00,42.66,42.97,42.61,42.96,16900.0,34.3306,34.58,34.2903,34.572,16900.0
2010-08-18 10:00:00,42.98,43.04,42.87,42.94,17700.0,34.5881,34.6364,34.4996,34.5559,17700.0
2010-08-18 10:10:00,42.93,43.06,42.93,42.96,10600.0,34.5479,34.6525,34.5479,34.572,10600.0
2010-08-18 10:20:00,42.96,42.96,42.69,42.7,15200.0,34.572,34.572,34.3547,34.3628,15200.0
2010-08-18 10:30:00,42.72,42.86,42.71,42.81,11400.0,34.3789,34.4915,34.3708,34.4513,11400.0
2010-08-18 10:40:00,42.82,42.86,42.77,42.83,31000.0,34.4593,34.4915,34.4191,34.4674,31000.0
2010-08-18 10:50:00,42.83,42.86,42.73,42.85,15600.0,34.4674,34.4915,34.3869,34.4835,15600.0
2010-08-18 11:00:00,42.83,43.06,42.79,43.01,12100.0,34.4674,34.6525,34.4352,34.6122,12100.0
2010-08-18 11:10:00,43.01,43.03,42.89,42.92,14200.0,34.6122,34.6283,34.5157,34.5398,14200.0
2010-08-18 11:20:00,42.94,42.97,42.79,42.8,21300.0,34.5559,34.58,34.4352,34.4432,21300.0
2010-08-18 11:30:00,42.8,42.81,42.72,42.73,9800.0,34.4432,34.4513,34.3789,34.3869,9800.0
2010-08-18 11:40:00,42.74,42.89,42.74,42.85,9200.0,34.395,34.5157,34.395,34.4835,9200.0
2010-08-18 11:50:00,42.85,42.85,42.78,42.79,13100.0,34.4835,34.4835,34.4271,34.4352,13100.0
2010-08-18 12:00:00,42.79,42.8,42.78,42.79,4700.0,34.4352,34.4432,34.4271,34.4352,4700.0
2010-08-18 12:10:00,42.77,42.81,42.77,42.8,6700.0,34.4191,34.4513,34.4191,34.4432,6700.0
2010-08-18 12:20:00,42.79,42.79,42.71,42.73,10400.0,34.4352,34.4352,34.3708,34.3869,10400.0
2010-08-18 12:30:00,42.73,42.75,42.62,42.66,6000.0,34.3869,34.403,34.2984,34.3306,6000.0
2010-08-18 12:40:00,42.68,42.76,42.68,42.75,5100.0,34.3467,34.411,34.3467,34.403,5100.0
2010-08-18 12:50:00,42.78,42.89,42.74,42.85,36200.0,34.4271,34.5157,34.395,34.4835,36200.0
2010-08-18 13:00:00,42.86,43.0,42.83,42.94,49700.0,34.4915,34.6042,34.4674,34.5559,49700.0
2010-08-18 13:10:00,42.96,42.98,42.86,42.89,28200.0,34.572,34.5881,34.4915,34.5157,28200.0
2010-08-18 13:20:00,42.91,42.94,42.88,42.91,5300.0,34.5318,34.5559,34.5076,34.5318,5300.0
2010-08-18 13:30:00,42.92,42.92,42.84,42.86,18600.0,34.5398,34.5398,34.4754,34.4915,18600.0
2010-08-18 13:40:00,42.86,42.94,42.86,42.94,7700.0,34.4915,34.5559,34.4915,34.5559,7700.0
2010-08-18 13:50:00,42.94,42.94,42.87,42.9,9800.0,34.5559,34.5559,34.4996,34.5237,9800.0
2010-08-18 14:00:00,42.91,42.96,42.85,42.85,9600.0,34.5318,34.572,34.4835,34.4835,9600.0
2010-08-18 14:10:00,42.87,42.98,42.86,42.95,5400.0,34.4996,34.5881,34.4915,34.5639,5400.0
2010-08-18 14:20:00,42.98,43.01,42.93,43.0,21000.0,34.5881,34.6122,34.5479,34.6042,21000.0
2010-08-18 14:30:00,42.98,43.0,42.93,43.0,6000.0,34.5881,34.6042,34.5479,34.6042,6000.0
2010-08-18 14:40:00,43.01,43.1,43.0,43.03,16000.0,34.6122,34.6847,34.6042,34.6283,16000.0
2010-08-18 14:50:00,43.04,43.07,42.98,43.03,14000.0,34.6364,34.6605,34.5881,34.6283,14000.0
2010-08-18 15:00:00,43.04,43.1,42.98,43.01,13200.0,34.6364,34.6847,34.5881,34.6122,13200.0
2010-08-18 15:10:00,43.0,43.01,42.89,42.97,11800.0,34.6042,34.6122,34.5157,34.58,11800.0
2010-08-18 15:20:00,42.98,43.01,42.95,43.0,10200.0,34.5881,34.6122,34.5639,34.6042,10200.0
2010-08-18 15:30:00,43.01,43.09,42.97,43.01,23700.0,34.6122,34.6766,34.58,34.6122,23700.0
2010-08-18 15:40:00,43.0,43.09,42.94,43.06,30700.0,34.6042,34.6766,34.5559,34.6525,30700.0
2010-08-18 15:50:00,43.08,43.08,42.91,42.93,54700.0,34.6686,34.6686,34.5318,34.5479,54700.0
2010-08-19 09:30:00,42.56,42.68,42.51,42.59,6600.0,34.2501,34.3467,34.2099,34.2742,6600.0
2010-08-19 09:40:00,42.6,42.6,42.45,42.45,3200.0,34.2823,34.2823,34.1616,34.1616,3200.0
2010-08-19 09:50:00,42.4,42.47,42.27,42.47,5300.0,34.1213,34.1777,34.0167,34.1777,5300.0
2010-08-19 10:00:00,42.42,42.42,41.97,42.11,24100.0,34.1374,34.1374,33.7753,33.888,24100.0
2010-08-19 10:10:00,42.1,42.2,42.07,42.14,16300.0,33.8799,33.9604,33.8558,33.9121,16300.0
2010-08-19 10:20:00,42.15,42.15,41.93,41.98,13200.0,33.9201,33.9201,33.7431,33.7833,13200.0
2010-08-19 10:30:00,41.96,42.03,41.87,41.94,6600.0,33.7672,33.8236,33.6948,33.7512,6600.0
2010-08-19 10:40:00,41.94,41.99,41.87,41.97,9400.0,33.7512,33.7914,33.6948,33.7753,9400.0
2010-08-19 10:50:00,41.97,42.0,41.85,41.87,8400.0,33.7753,33.7994,33.6787,33.6948,8400.0
2010-08-19 11:00:00,41.87,41.92,41.79,41.82,8600.0,33.6948,33.7351,33.6304,33.6546,8600.0
2010-08-19 11:10:00,41.83,41.96,41.82,41.96,11800.0,33.6626,33.7672,33.6546,33.7672,11800.0
2010-08-19 11:20:00,41.94,41.98,41.89,41.89,6800.0,33.7512,33.7833,33.7109,33.7109,6800.0
2010-08-19 11:30:00,41.9,41.93,41.7,41.77,10500.0,33.719,33.7431,33.558,33.6143,10500.0
2010-08-19 11:40:00,41.78,41.78,41.55,41.61,9500.0,33.6224,33.6224,33.4373,33.4856,9500.0
2010-08-19 11:50:00,41.6,41.64,41.53,41.64,6400.0,33.4775,33.5097,33.4212,33.5097,6400.0
2010-08-19 12:00:00,41.64,41.73,41.62,41.73,15300.0,33.5097,33.5822,33.4936,33.5822,15300.0
2010-08-19 12:10:00,41.75,41.88,41.7,41.88,39100.0,33.5982,33.7029,33.558,33.7029,39100.0
2010-08-19 12:20:00,41.87,41.9,41.76,41.78,15800.0,33.6948,33.719,33.6063,33.6224,15800.0
2010-08-19 12:30:00,41.78,41.84,41.78,41.8,6600.0,33.6224,33.6707,33.6224,33.6385,6600.0
2010-08-19 12:40:00,41.81,41.82,41.76,41.77,11400.0,33.6465,33.6546,33.6063,33.6143,11400.0
2010-08-19 12:50:00,41.77,41.77,41.66,41.74,6600.0,33.6143,33.6143,33.5258,33.5902,6600.0
2010-08-19 13:00:00,41.76,41.81,41.67,41.7,6300.0,33.6063,33.6465,33.5339,33.558,6300.0
2010-08-19 13:10:00,41.7,41.75,41.69,41.74,2700.0,33.558,33.5982,33.55,33.5902,2700.0
2010-08-19 13:20:00,41.76,41.8,41.7,41.72,2600.0,33.6063,33.6385,33.558,33.5741,2600.0
2010-08-19 13:30:00,41.71,41.77,41.7,41.77,12600.0,33.5661,33.6143,33.558,33.6143,12600.0
2010-08-19 13:40:00,41.78,41.78,41.73,41.74,9700.0,33.6224,33.6224,33.5822,33.5902,9700.0
2010-08-19 13:50:00,41.74,41.76,41.72,41.73,9700.0,33.5902,33.6063,33.5741,33.5822,9700.0
2010-08-19 14:00:00,41.73,41.76,41.59,41.67,10700.0,33.5822,33.6063,33.4695,33.5339,10700.0
2010-08-19 14:10:00,41.69,41.78,41.69,41.78,5000.0,33.55,33.6224,33.55,33.6224,5000.0
2010-08-19 14:20:00,41.77,41.86,41.75,41.83,8200.0,33.6143,33.6868,33.5982,33.6626,8200.0
2010-08-19 14:30:00,41.83,41.85,41.73,41.73,24800.0,33.6626,33.6787,33.5822,33.5822,24800.0
2010-08-19 14:40:00,41.74,41.76,41.69,41.73,8900.0,33.5902,33.6063,33.55,33.5822,8900.0
2010-08-19 14:50:00,41.73,41.78,41.69,41.74,10800.0,33.5822,33.6224,33.55,33.5902,10800.0
2010-08-19 15:00:00,41.72,41.79,41.67,41.76,8600.0,33.5741,33.6304,33.5339,33.6063,8600.0
2010-08-19 15:10:00,41.77,41.98,41.76,41.93,15000.0,33.6143,33.7833,33.6063,33.7431,15000.0
2010-08-19 15:20:00,41.92,42.01,41.86,41.87,12500.0,33.7351,33.8075,33.6868,33.6948,12500.0
2010-08-19 15:30:00,41.87,41.97,41.86,41.9,16500.0,33.6948,33.7753,33.6868,33.719,16500.0
2010-08-19 15:40:00,41.9,41.9,41.83,41.85,22400.0,33.719,33.719,33.6626,33.6787,22400.0
2010-08-19 15:50:00,41.87,41.97,41.82,41.83,29900.0,33.6948,33.7753,33.6546,33.6626,29900.0
2010-08-20 09:30:00,41.57,41.72,41.27,41.28,36200.0,33.4534,33.5741,33.212,33.22,36200.0
2010-08-20 09:40:00,41.31,41.38,40.85,40.88,42900.0,33.2442,33.3005,32.874,32.8981,42900.0
2010-08-20 09:50:00,40.97,41.1,40.94,41.01,21100.0,32.9705,33.0752,32.9464,33.0027,21100.0
2010-08-20 10:00:00,41.01,41.15,40.97,41.06,25200.0,33.0027,33.1154,32.9705,33.043,25200.0
2010-08-20 10:10:00,41.03,41.06,40.95,40.97,35700.0,33.0188,33.043,32.9545,32.9705,35700.0
2010-08-20 10:20:00,40.96,41.05,40.93,40.99,13200.0,32.9625,33.0349,32.9384,32.9866,13200.0
2010-08-20 10:30:00,40.99,41.05,40.97,40.99,28900.0,32.9866,33.0349,32.9705,32.9866,28900.0
2010-08-20 10:40:00,40.99,41.04,40.95,40.97,35000.0,32.9866,33.0269,32.9545,32.9705,35000.0
2010-08-20 10:50:00,40.94,41.02,40.94,40.96,16200.0,32.9464,33.0108,32.9464,32.9625,16200.0
2010-08-20 11:00:00,40.96,41.0,40.85,40.98,17800.0,32.9625,32.9947,32.874,32.9786,17800.0
2010-08-20 11:10:00,40.97,40.99,40.88,40.9,18900.0,32.9705,32.9866,32.8981,32.9142,18900.0
2010-08-20 11:20:00,40.9,40.94,40.81,40.91,7800.0,32.9142,32.9464,32.8418,32.9223,7800.0
2010-08-20 11:30:00,40.9,40.91,40.8,40.88,8400.0,32.9142,32.9223,32.8337,32.8981,8400.0
2010-08-20 11:40:00,40.88,40.93,40.87,40.9,14300.0,32.8981,32.9384,32.8901,32.9142,14300.0
2010-08-20 11:50:00,40.88,40.91,40.81,40.81,7800.0,32.8981,32.9223,32.8418,32.8418,7800.0
2010-08-20 12:00:00,40.86,40.9,40.85,40.9,8000.0,32.882,32.9142,32.874,32.9142,8000.0
2010-08-20 12:10:00,40.9,40.93,40.86,40.91,8600.0,32.9142,32.9384,32.882,32.9223,8600.0
2010-08-20 12:20:00,40.89,40.96,40.89,40.92,25800.0,32.9062,32.9625,32.9062,32.9303,25800.0
2010-08-20 12:30:00,40.92,40.92,40.82,40.85,7500.0,32.9303,32.9303,32.8498,32.874,7500.0
2010-08-20 12:40:00,40.84,40.85,40.75,40.76,13100.0,32.8659,32.874,32.7935,32.8015,13100.0
2010-08-20 12:50:00,40.76,40.83,40.76,40.79,13400.0,32.8015,32.8579,32.8015,32.8257,13400.0
2010-08-20 13:00:00,40.8,40.85,40.79,40.83,28900.0,32.8337,32.874,32.8257,32.8579,28900.0
2010-08-20 13:10:00,40.84,40.85,40.81,40.82,12700.0,32.8659,32.874,32.8418,32.8498,12700.0
2010-08-20 13:20:00,40.81,40.83,40.78,40.8,28700.0,32.8418,32.8579,32.8176,32.8337,28700.0
2010-08-20 13:30:00,40.81,40.81,40.72,40.78,18900.0,32.8418,32.8418,32.7694,32.8176,18900.0
2010-08-20 13:40:00,40.78,40.79,40.74,40.74,12400.0,32.8176,32.8257,32.7855,32.7855,12400.0
2010-08-20 13:50:00,40.75,40.85,40.75,40.8,34400.0,32.7935,32.874,32.7935,32.8337,34400.0
2010-08-20 14:00:00,40.81,40.88,40.78,40.88,14200.0,32.8418,32.8981,32.8176,32.8981,14200.0
2010-08-20 14:10:00,40.89,41.0,40.89,40.93,19100.0,32.9062,32.9947,32.9062,32.9384,19100.0
2010-08-20 14:20:00,40.94,40.99,40.89,40.89,18600.0,32.9464,32.9866,32.9062,32.9062,18600.0
2010-08-20 14:30:00,40.9,41.03,40.9,40.99,45300.0,32.9142,33.0188,32.9142,32.9866,45300.0
2010-08-20 14:40:00,41.0,41.05,40.98,40.99,41900.0,32.9947,33.0349,32.9786,32.9866,41900.0
2010-08-20 14:50:00,41.0,41.08,40.99,41.06,158500.0,32.9947,33.0591,32.9866,33.043,158500.0
2010-08-20 15:00:00,41.05,41.17,41.04,41.17,30100.0,33.0349,33.1315,33.0269,33.1315,30100.0
2010-08-20 15:10:00,41.18,41.22,41.15,41.19,9900.0,33.1395,33.1717,33.1154,33.1476,9900.0
2010-08-20 15:20:00,41.17,41.18,41.15,41.16,26700.0,33.1315,33.1395,33.1154,33.1234,26700.0
2010-08-20 15:30:00,41.16,41.21,41.1,41.13,49400.0,33.1234,33.1637,33.0752,33.0993,49400.0
2010-08-20 15:40:00,41.13,41.23,41.13,41.18,39200.0,33.0993,33.1798,33.0993,33.1395,39200.0
2010-08-20 15:50:00,41.19,41.24,41.19,41.23,30100.0,33.1476,33.1878,33.1476,33.1798,30100.0
2010-08-23 09:30:00,41.44,41.57,41.35,41.5,20800.0,33.3488,33.4534,33.2764,33.3971,20800.0
2010-08-23 09:40:00,41.59,41.64,41.43,41.6,11200.0,33.4695,33.5097,33.3407,33.4775,11200.0
2010-08-23 09:50:00,41.62,41.67,41.47,41.51,37500.0,33.4936,33.5339,33.3729,33.4051,37500.0
2010-08-23 10:00:00,41.51,41.51,41.25,41.25,29200.0,33.4051,33.4051,33.1959,33.1959,29200.0
2010-08-23 10:10:00,41.24,41.28,41.15,41.2,37300.0,33.1878,33.22,33.1154,33.1556,37300.0
2010-08-23 10:20:00,41.21,41.21,41.07,41.07,9900.0,33.1637,33.1637,33.051,33.051,9900.0
2010-08-23 10:30:00,41.08,41.2,41.06,41.12,18100.0,33.0591,33.1556,33.043,33.0913,18100.0
2010-08-23 10:40:00,41.12,41.13,40.82,40.9,19700.0,33.0913,33.0993,32.8498,32.9142,19700.0
2010-08-23 10:50:00,40.9,40.96,40.88,40.95,6900.0,32.9142,32.9625,32.8981,32.9545,6900.0
2010-08-23 11:00:00,40.96,40.96,40.84,40.9,8900.0,32.9625,32.9625,32.8659,32.9142,8900.0
2010-08-23 11:10:00,40.9,40.97,40.87,40.93,10500.0,32.9142,32.9705,32.8901,32.9384,10500.0
2010-08-23 11:20:00,40.94,40.94,40.78,40.78,12900.0,32.9464,32.9464,32.8176,32.8176,12900.0
2010-08-23 11:30:00,40.77,40.82,40.77,40.78,9300.0,32.8096,32.8498,32.8096,32.8176,9300.0
2010-08-23 11:40:00,40.79,40.81,40.76,40.77,14700.0,32.8257,32.8418,32.8015,32.8096,14700.0
2010-08-23 11:50:00,40.78,40.81,40.69,40.77,13800.0,32.8176,32.8418,32.7452,32.8096,13800.0
2010-08-23 12:00:00,40.78,40.9,40.77,40.9,8700.0,32.8176,32.9142,32.8096,32.9142,8700.0
2010-08-23 12:10:00,40.9,40.91,40.84,40.85,5200.0,32.9142,32.9223,32.8659,32.874,5200.0
2010-08-23 12:20:00,40.87,40.96,40.86,40.95,7100.0,32.8901,32.9625,32.882,32.9545,7100.0
2010-08-23 12:30:00,40.97,40.98,40.85,40.87,12000.0,32.9705,32.9786,32.874,32.8901,12000.0
2010-08-23 12:40:00,40.86,40.86,40.79,40.84,7100.0,32.882,32.882,32.8257,32.8659,7100.0
2010-08-23 12:50:00,40.86,40.92,40.85,40.87,4900.0,32.882,32.9303,32.874,32.8901,4900.0
2010-08-23 13:00:00,40.87,40.92,40.86,40.92,3300.0,32.8901,32.9303,32.882,32.9303,3300.0
2010-08-23 13:10:00,40.9,40.96,40.86,40.96,2900.0,32.9142,32.9625,32.882,32.9625,2900.0
2010-08-23 13:20:00,40.96,41.01,40.96,41.0,3700.0,32.9625,33.0027,32.9625,32.9947,3700.0
2010-08-23 13:30:00,41.0,41.03,40.91,40.92,5500.0,32.9947,33.0188,32.9223,32.9303,5500.0
2010-08-23 13:40:00,40.91,40.97,40.88,40.96,5900.0,32.9223,32.9705,32.8981,32.9625,5900.0
2010-08-23 13:50:00,40.97,41.02,40.94,40.98,5400.0,32.9705,33.0108,32.9464,32.9786,5400.0
2010-08-23 14:00:00,40.98,41.17,40.95,41.15,7700.0,32.9786,33.1315,32.9545,33.1154,7700.0
2010-08-23 14:10:00,41.15,41.19,41.08,41.1,10200.0,33.1154,33.1476,33.0591,33.0752,10200.0
2010-08-23 14:20:00,41.11,41.12,41.06,41.08,3700.0,33.0832,33.0913,33.043,33.0591,3700.0
2010-08-23 14:30:00,41.08,41.2,41.08,41.13,5900.0,33.0591,33.1556,33.0591,33.0993,5900.0
2010-08-23 14:40:00,41.15,41.17,41.1,41.12,7400.0,33.1154,33.1315,33.0752,33.0913,7400.0
2010-08-23 14:50:00,41.11,41.11,41.01,41.02,5900.0,33.0832,33.0832,33.0027,33.0108,5900.0
2010-08-23 15:00:00,41.01,41.08,41.01,41.05,8200.0,33.0027,33.0591,33.0027,33.0349,8200.0
2010-08-23 15:10:00,41.04,41.12,41.04,41.08,7800.0,33.0269,33.0913,33.0269,33.0591,7800.0
2010-08-23 15:20:00,41.07,41.1,40.92,40.95,16100.0,33.051,33.0752,32.9303,32.9545,16100.0
2010-08-23 15:30:00,40.95,40.98,40.85,40.87,13800.0,32.9545,32.9786,32.874,32.8901,13800.0
2010-08-23 15:40:00,40.87,40.9,40.82,40.88,16800.0,32.8901,32.9142,32.8498,32.8981,16800.0
2010-08-23 15:50:00,40.88,40.89,40.74,40.77,30400.0,32.8981,32.9062,32.7855,32.8096,30400.0
2010-08-24 09:30:00,40.3,40.33,40.19,40.24,35900.0,32.4314,32.4555,32.3428,32.3831,35900.0
2010-08-24 09:40:00,40.24,40.34,40.19,40.26,25700.0,32.3831,32.4636,32.3428,32.3992,25700.0
2010-08-24 09:50:00,40.28,40.28,40.08,40.08,30500.0,32.4153,32.4153,32.2543,32.2543,30500.0
2010-08-24 10:00:00,40.09,40.1,39.82,39.98,49500.0,32.2624,32.2704,32.0451,32.1738,49500.0
2010-08-24 10:10:00,40.03,40.33,40.03,40.28,22000.0,32.2141,32.4555,32.2141,32.4153,22000.0
2010-08-24 10:20:00,40.26,40.36,40.17,40.21,25000.0,32.3992,32.4796,32.3267,32.3589,25000.0
2010-08-24 10:30:00,40.19,40.22,40.0,40.03,13400.0,32.3428,32.367,32.1899,32.2141,13400.0
2010-08-24 10:40:00,40.0,40.11,39.98,40.05,9900.0,32.1899,32.2785,32.1738,32.2302,9900.0
2010-08-24 10:50:00,40.07,40.15,40.01,40.15,9700.0,32.2463,32.3107,32.198,32.3107,9700.0
2010-08-24 11:00:00,40.16,40.28,40.15,40.21,10900.0,32.3187,32.4153,32.3107,32.3589,10900.0
2010-08-24 11:10:00,40.18,40.18,40.08,40.14,8800.0,32.3348,32.3348,32.2543,32.3026,8800.0
2010-08-24 11:20:00,40.15,40.25,40.13,40.24,15000.0,32.3107,32.3911,32.2946,32.3831,15000.0
2010-08-24 11:30:00,40.26,40.38,40.26,40.35,26200.0,32.3992,32.4957,32.3992,32.4716,26200.0
2010-08-24 11:40:00,40.35,40.41,40.29,40.33,17100.0,32.4716,32.5199,32.4233,32.4555,17100.0
2010-08-24 11:50:00,40.34,40.34,40.24,40.28,15200.0,32.4636,32.4636,32.3831,32.4153,15200.0
2010-08-24 12:00:00,40.25,40.28,40.2,40.27,11000.0,32.3911,32.4153,32.3509,32.4072,11000.0
2010-08-24 12:10:00,40.27,40.31,40.17,40.22,12000.0,32.4072,32.4394,32.3267,32.367,12000.0
2010-08-24 12:20:00,40.2,40.21,40.13,40.19,5900.0,32.3509,32.3589,32.2946,32.3428,5900.0
2010-08-24 12:30:00,40.21,40.25,40.15,40.18,13200.0,32.3589,32.3911,32.3107,32.3348,13200.0
2010-08-24 12:40:00,40.2,40.25,40.14,40.17,8100.0,32.3509,32.3911,32.3026,32.3267,8100.0
2010-08-24 12:50:00,40.16,40.19,40.11,40.13,3200.0,32.3187,32.3428,32.2785,32.2946,3200.0
2010-08-24 13:00:00,40.12,40.14,40.06,40.11,5500.0,32.2865,32.3026,32.2382,32.2785,5500.0
2010-08-24 13:10:00,40.09,40.14,40.06,40.13,4800.0,32.2624,32.3026,32.2382,32.2946,4800.0
2010-08-24 13:20:00,40.15,40.29,40.08,40.29,9100.0,32.3107,32.4233,32.2543,32.4233,9100.0
2010-08-24 13:30:00,40.29,40.29,40.2,40.25,7800.0,32.4233,32.4233,32.3509,32.3911,7800.0
2010-08-24 13:40:00,40.25,40.25,40.06,40.12,19800.0,32.3911,32.3911,32.2382,32.2865,19800.0
2010-08-24 13:50:00,40.13,40.15,40.05,40.05,6700.0,32.2946,32.3107,32.2302,32.2302,6700.0
2010-08-24 14:00:00,40.06,40.13,40.04,40.06,14200.0,32.2382,32.2946,32.2221,32.2382,14200.0
2010-08-24 14:10:00,40.05,40.1,39.99,40.1,11800.0,32.2302,32.2704,32.1819,32.2704,11800.0
2010-08-24 14:20:00,40.08,40.14,40.06,40.09,9200.0,32.2543,32.3026,32.2382,32.2624,9200.0
2010-08-24 14:30:00,40.07,40.2,40.05,40.2,11600.0,32.2463,32.3509,32.2302,32.3509,11600.0
2010-08-24 14:40:00,40.22,40.25,40.14,40.21,13000.0,32.367,32.3911,32.3026,32.3589,13000.0
2010-08-24 14:50:00,40.2,40.27,40.14,40.27,16200.0,32.3509,32.4072,32.3026,32.4072,16200.0
2010-08-24 15:00:00,40.26,40.31,40.19,40.28,38900.0,32.3992,32.4394,32.3428,32.4153,38900.0
2010-08-24 15:10:00,40.27,40.28,40.22,40.25,25900.0,32.4072,32.4153,32.367,32.3911,25900.0
2010-08-24 15:20:00,40.27,40.35,40.22,40.28,18300.0,32.4072,32.4716,32.367,32.4153,18300.0
2010-08-24 15:30:00,40.29,40.33,40.15,40.17,20900.0,32.4233,32.4555,32.3107,32.3267,20900.0
2010-08-24 15:40:00,40.18,40.19,40.11,40.14,21700.0,32.3348,32.3428,32.2785,32.3026,21700.0
2010-08-24 15:50:00,40.13,40.18,40.01,40.05,30200.0,32.2946,32.3348,32.198,32.2302,30200.0
2010-08-25 09:30:00,39.61,39.72,39.47,39.63,7200.0,31.8761,31.9646,31.7634,31.8922,7200.0
2010-08-25 09:40:00,39.63,39.7,39.45,39.49,21000.0,31.8922,31.9485,31.7473,31.7795,21000.0
2010-08-25 09:50:00,39.5,39.51,39.35,39.37,16400.0,31.7876,31.7956,31.6669,31.6829,16400.0
2010-08-25 10:00:00,39.36,39.51,39.25,39.44,52800.0,31.6749,31.7956,31.5864,31.7393,52800.0
2010-08-25 10:10:00,39.44,39.47,39.32,39.35,36700.0,31.7393,31.7634,31.6427,31.6669,36700.0
2010-08-25 10:20:00,39.34,39.47,39.27,39.31,43600.0,31.6588,31.7634,31.6025,31.6347,43600.0
2010-08-25 10:30:00,39.3,39.3,39.06,39.06,29800.0,31.6266,31.6266,31.4335,31.4335,29800.0
2010-08-25 10:40:00,39.07,39.16,39.06,39.15,34600.0,31.4415,31.514,31.4335,31.5059,34600.0
2010-08-25 10:50:00,39.16,39.26,39.1,39.23,21900.0,31.514,31.5944,31.4657,31.5703,21900.0
2010-08-25 11:00:00,39.25,39.55,39.24,39.51,76500.0,31.5864,31.8278,31.5783,31.7956,76500.0
2010-08-25 11:10:00,39.5,39.52,39.37,39.48,26300.0,31.7876,31.8037,31.6829,31.7715,26300.0
2010-08-25 11:20:00,39.48,39.57,39.45,39.56,19800.0,31.7715,31.8439,31.7473,31.8359,19800.0
2010-08-25 11:30:00,39.56,39.58,39.46,39.5,20400.0,31.8359,31.8519,31.7554,31.7876,20400.0
2010-08-25 11:40:00,39.48,39.49,39.37,39.37,12000.0,31.7715,31.7795,31.6829,31.6829,12000.0
2010-08-25 11:50:00,39.37,39.48,39.37,39.43,9200.0,31.6829,31.7715,31.6829,31.7312,9200.0
2010-08-25 12:00:00,39.41,39.48,39.34,39.34,8800.0,31.7151,31.7715,31.6588,31.6588,8800.0
2010-08-25 12:10:00,39.36,39.41,39.32,39.36,7500.0,31.6749,31.7151,31.6427,31.6749,7500.0
2010-08-25 12:20:00,39.36,39.38,39.32,39.33,8900.0,31.6749,31.691,31.6427,31.6508,8900.0
2010-08-25 12:30:00,39.33,39.38,39.2,39.2,11900.0,31.6508,31.691,31.5461,31.5461,11900.0
2010-08-25 12:40:00,39.18,39.25,39.17,39.24,4500.0,31.53,31.5864,31.522,31.5783,4500.0
2010-08-25 12:50:00,39.24,39.27,39.13,39.14,11500.0,31.5783,31.6025,31.4898,31.4979,11500.0
2010-08-25 13:00:00,39.14,39.18,39.09,39.12,16200.0,31.4979,31.53,31.4576,31.4818,16200.0
2010-08-25 13:10:00,39.12,39.14,39.06,39.12,17500.0,31.4818,31.4979,31.4335,31.4818,17500.0
2010-08-25 13:20:00,39.11,39.12,39.05,39.06,13900.0,31.4737,31.4818,31.4254,31.4335,13900.0
2010-08-25 13:30:00,39.06,39.07,39.01,39.05,28400.0,31.4335,31.4415,31.3932,31.4254,28400.0
2010-08-25 13:40:00,39.05,39.22,39.05,39.22,8000.0,31.4254,31.5622,31.4254,31.5622,8000.0
2010-08-25 13:50:00,39.22,39.35,39.21,39.33,21000.0,31.5622,31.6669,31.5542,31.6508,21000.0
2010-08-25 14:00:00,39.34,39.38,39.28,39.34,21500.0,31.6588,31.691,31.6105,31.6588,21500.0
2010-08-25 14:10:00,39.34,39.4,39.3,39.32,50100.0,31.6588,31.7071,31.6266,31.6427,50100.0
2010-08-25 14:20:00,39.32,39.33,39.27,39.31,13800.0,31.6427,31.6508,31.6025,31.6347,13800.0
2010-08-25 14:30:00,39.32,39.56,39.26,39.5,48200.0,31.6427,31.8359,31.5944,31.7876,48200.0
2010-08-25 14:40:00,39.51,39.71,39.51,39.65,21000.0,31.7956,31.9566,31.7956,31.9083,21000.0
2010-08-25 14:50:00,39.65,39.75,39.64,39.74,15900.0,31.9083,31.9888,31.9002,31.9807,15900.0
2010-08-25 15:00:00,39.75,39.8,39.71,39.76,36400.0,31.9888,32.029,31.9566,31.9968,36400.0
2010-08-25 15:10:00,39.77,39.88,39.76,39.83,33600.0,32.0048,32.0934,31.9968,32.0531,33600.0
2010-08-25 15:20:00,39.82,39.86,39.73,39.79,27900.0,32.0451,32.0773,31.9727,32.0209,27900.0
2010-08-25 15:30:00,39.77,39.98,39.77,39.95,39700.0,32.0048,32.1738,32.0048,32.1497,39700.0
2010-08-25 15:40:00,39.96,40.05,39.95,40.01,52300.0,32.1577,32.2302,32.1497,32.198,52300.0
2010-08-25 15:50:00,40.02,40.05,39.9,39.9,74700.0,32.206,32.2302,32.1095,32.1095,74700.0
2010-08-26 09:30:00,40.12,40.38,40.12,40.34,7900.0,32.2865,32.4957,32.2865,32.4636,7900.0
2010-08-26 09:40:00,40.31,40.49,40.27,40.44,7100.0,32.4394,32.5843,32.4072,32.544,7100.0
2010-08-26 09:50:00,40.47,40.47,40.08,40.13,38400.0,32.5682,32.5682,32.2543,32.2946,38400.0
2010-08-26 10:00:00,40.12,40.21,40.0,40.14,101300.0,32.2865,32.3589,32.1899,32.3026,101300.0
2010-08-26 10:10:00,40.13,40.35,40.1,40.32,49900.0,32.2946,32.4716,32.2704,32.4475,49900.0
2010-08-26 10:20:00,40.32,40.35,40.17,40.3,18900.0,32.4475,32.4716,32.3267,32.4314,18900.0
2010-08-26 10:30:00,40.31,40.4,40.22,40.34,14700.0,32.4394,32.5118,32.367,32.4636,14700.0
2010-08-26 10:40:00,40.35,40.42,40.26,40.26,22700.0,32.4716,32.5279,32.3992,32.3992,22700.0
2010-08-26 10:50:00,40.25,40.26,40.06,40.12,11800.0,32.3911,32.3992,32.2382,32.2865,11800.0
2010-08-26 11:00:00,40.12,40.18,39.95,40.03,18700.0,32.2865,32.3348,32.1497,32.2141,18700.0
2010-08-26 11:10:00,40.02,40.19,39.97,40.14,17400.0,32.206,32.3428,32.1658,32.3026,17400.0
2010-08-26 11:20:00,40.12,40.21,40.11,40.21,17200.0,32.2865,32.3589,32.2785,32.3589,17200.0
2010-08-26 11:30:00,40.21,40.24,40.15,40.17,15300.0,32.3589,32.3831,32.3107,32.3267,15300.0
2010-08-26 11:40:00,40.17,40.19,40.06,40.11,20600.0,32.3267,32.3428,32.2382,32.2785,20600.0
2010-08-26 11:50:00,40.14,40.14,39.95,40.13,18900.0,32.3026,32.3026,32.1497,32.2946,18900.0
2010-08-26 12:00:00,40.13,40.14,39.97,40.03,18600.0,32.2946,32.3026,32.1658,32.2141,18600.0
2010-08-26 12:10:00,40.02,40.04,39.97,40.0,9400.0,32.206,32.2221,32.1658,32.1899,9400.0
2010-08-26 12:20:00,40.0,40.15,40.0,40.1,9900.0,32.1899,32.3107,32.1899,32.2704,9900.0
2010-08-26 12:30:00,40.12,40.15,40.1,40.11,7500.0,32.2865,32.3107,32.2704,32.2785,7500.0
2010-08-26 12:40:00,40.09,40.14,40.02,40.12,13400.0,32.2624,32.3026,32.206,32.2865,13400.0
2010-08-26 12:50:00,40.14,40.15,39.95,40.02,21100.0,32.3026,32.3107,32.1497,32.206,21100.0
2010-08-26 13:00:00,40.04,40.06,39.96,39.99,6500.0,32.2221,32.2382,32.1577,32.1819,6500.0
2010-08-26 13:10:00,40.0,40.01,39.97,39.98,7700.0,32.1899,32.198,32.1658,32.1738,7700.0
2010-08-26 13:20:00,39.98,40.06,39.97,40.03,14600.0,32.1738,32.2382,32.1658,32.2141,14600.0
2010-08-26 13:30:00,40.04,40.14,40.03,40.08,7500.0,32.2221,32.3026,32.2141,32.2543,7500.0
2010-08-26 13:40:00,40.09,40.15,40.01,40.03,15800.0,32.2624,32.3107,32.198,32.2141,15800.0
2010-08-26 13:50:00,40.02,40.05,39.94,39.99,8800.0,32.206,32.2302,32.1417,32.1819,8800.0
2010-08-26 14:00:00,39.98,40.01,39.88,39.9,11000.0,32.1738,32.198,32.0934,32.1095,11000.0
2010-08-26 14:10:00,39.91,39.91,39.82,39.89,15100.0,32.1175,32.1175,32.0451,32.1014,15100.0
2010-08-26 14:20:00,39.87,39.88,39.83,39.85,4700.0,32.0853,32.0934,32.0531,32.0692,4700.0
2010-08-26 14:30:00,39.83,39.9,39.78,39.89,11900.0,32.0531,32.1095,32.0129,32.1014,11900.0
2010-08-26 14:40:00,39.88,39.88,39.78,39.79,15700.0,32.0934,32.0934,32.0129,32.0209,15700.0
2010-08-26 14:50:00,39.79,39.84,39.64,39.72,14800.0,32.0209,32.0612,31.9002,31.9646,14800.0
2010-08-26 15:00:00,39.71,39.78,39.69,39.73,19300.0,31.9566,32.0129,31.9405,31.9727,19300.0
2010-08-26 15:10:00,39.75,39.91,39.74,39.91,17800.0,31.9888,32.1175,31.9807,32.1175,17800.0
2010-08-26 15:20:00,39.89,39.98,39.86,39.9,23000.0,32.1014,32.1738,32.0773,32.1095,23000.0
2010-08-26 15:30:00,39.89,39.94,39.85,39.92,19300.0,32.1014,32.1417,32.0692,32.1256,19300.0
2010-08-26 15:40:00,39.91,39.99,39.88,39.93,52000.0,32.1175,32.1819,32.0934,32.1336,52000.0
2010-08-26 15:50:00,39.92,39.92,39.66,39.71,126900.0,32.1256,32.1256,31.9163,31.9566,126900.0
2010-08-27 09:30:00,40.17,40.17,39.85,39.85,13700.0,32.3267,32.3267,32.0692,32.0692,13700.0
2010-08-27 09:40:00,39.81,39.86,39.57,39.67,9900.0,32.037,32.0773,31.8439,31.9244,9900.0
2010-08-27 09:50:00,39.67,39.94,39.41,39.44,13400.0,31.9244,32.1417,31.7151,31.7393,13400.0
2010-08-27 10:00:00,39.47,39.59,38.8,38.85,181600.0,31.7634,31.86,31.2242,31.2645,181600.0
2010-08-27 10:10:00,38.86,39.26,38.75,39.23,140900.0,31.2725,31.5944,31.184,31.5703,140900.0
2010-08-27 10:20:00,39.22,39.56,39.15,39.55,30400.0,31.5622,31.8359,31.5059,31.8278,30400.0
2010-08-27 10:30:00,39.58,39.71,39.54,39.68,26300.0,31.8519,31.9566,31.8198,31.9324,26300.0
2010-08-27 10:40:00,39.67,39.74,39.6,39.64,21800.0,31.9244,31.9807,31.868,31.9002,21800.0
2010-08-27 10:50:00,39.66,39.73,39.53,39.6,20200.0,31.9163,31.9727,31.8117,31.868,20200.0
2010-08-27 11:00:00,39.61,40.06,39.6,39.98,21600.0,31.8761,32.2382,31.868,32.1738,21600.0
2010-08-27 11:10:00,39.99,40.1,39.95,39.97,19400.0,32.1819,32.2704,32.1497,32.1658,19400.0
2010-08-27 11:20:00,39.97,40.02,39.94,39.97,28200.0,32.1658,32.206,32.1417,32.1658,28200.0
2010-08-27 11:30:00,40.0,40.0,39.8,39.8,27800.0,32.1899,32.1899,32.029,32.029,27800.0
2010-08-27 11:40:00,39.79,39.95,39.73,39.95,15600.0,32.0209,32.1497,31.9727,32.1497,15600.0
2010-08-27 11:50:00,39.95,39.99,39.9,39.91,15400.0,32.1497,32.1819,32.1095,32.1175,15400.0
2010-08-27 12:00:00,39.94,40.01,39.93,39.98,23200.0,32.1417,32.198,32.1336,32.1738,23200.0
2010-08-27 12:10:00,39.99,40.0,39.93,39.99,11300.0,32.1819,32.1899,32.1336,32.1819,11300.0
2010-08-27 12:20:00,40.0,40.01,39.93,39.96,11900.0,32.1899,32.198,32.1336,32.1577,11900.0
2010-08-27 12:30:00,39.98,40.0,39.95,39.97,15300.0,32.1738,32.1899,32.1497,32.1658,15300.0
2010-08-27 12:40:00,39.97,39.97,39.88,39.93,8500.0,32.1658,32.1658,32.0934,32.1336,8500.0
2010-08-27 12:50:00,39.92,39.94,39.83,39.85,7700.0,32.1256,32.1417,32.0531,32.0692,7700.0
2010-08-27 13:00:00,39.86,39.91,39.86,39.9,9300.0,32.0773,32.1175,32.0773,32.1095,9300.0
2010-08-27 13:10:00,39.93,39.94,39.86,39.91,6000.0,32.1336,32.1417,32.0773,32.1175,6000.0
2010-08-27 13:20:00,39.91,40.06,39.91,40.06,16600.0,32.1175,32.2382,32.1175,32.2382,16600.0
2010-08-27 13:30:00,40.05,40.06,39.97,40.01,29100.0,32.2302,32.2382,32.1658,32.198,29100.0
2010-08-27 13:40:00,40.03,40.07,39.95,39.97,11500.0,32.2141,32.2463,32.1497,32.1658,11500.0
2010-08-27 13:50:00,39.97,40.15,39.97,40.14,11300.0,32.1658,32.3107,32.1658,32.3026,11300.0
2010-08-27 14:00:00,40.16,40.24,40.07,40.16,16200.0,32.3187,32.3831,32.2463,32.3187,16200.0
2010-08-27 14:10:00,40.17,40.19,40.11,40.19,12300.0,32.3267,32.3428,32.2785,32.3428,12300.0
2010-08-27 14:20:00,40.2,40.27,40.14,40.25,12300.0,32.3509,32.4072,32.3026,32.3911,12300.0
2010-08-27 14:30:00,40.27,40.36,40.26,40.35,10700.0,32.4072,32.4796,32.3992,32.4716,10700.0
2010-08-27 14:40:00,40.36,40.47,40.35,40.46,15200.0,32.4796,32.5682,32.4716,32.5601,15200.0
2010-08-27 14:50:00,40.46,40.53,40.39,40.46,19300.0,32.5601,32.6165,32.5038,32.5601,19300.0
2010-08-27 15:00:00,40.45,40.47,40.4,40.47,12800.0,32.5521,32.5682,32.5118,32.5682,12800.0
2010-08-27 15:10:00,40.48,40.5,40.4,40.44,18500.0,32.5762,32.5923,32.5118,32.544,18500.0
2010-08-27 15:20:00,40.44,40.59,40.43,40.58,25100.0,32.544,32.6647,32.536,32.6567,25100.0
2010-08-27 15:30:00,40.56,40.6,40.51,40.53,33000.0,32.6406,32.6728,32.6004,32.6165,33000.0
2010-08-27 15:40:00,40.53,40.6,40.51,40.59,44500.0,32.6165,32.6728,32.6004,32.6647,44500.0
2010-08-27 15:50:00,40.58,40.65,40.56,40.62,73000.0,32.6567,32.713,32.6406,32.6889,73000.0
2010-08-30 09:30:00,40.41,40.52,40.23,40.52,12300.0,32.5199,32.6084,32.375,32.6084,12300.0
2010-08-30 09:40:00,40.56,40.57,40.41,40.42,12700.0,32.6406,32.6486,32.5199,32.5279,12700.0
2010-08-30 09:50:00,40.4,40.51,40.28,40.51,8700.0,32.5118,32.6004,32.4153,32.6004,8700.0
2010-08-30 10:00:00,40.5,40.54,40.43,40.45,18300.0,32.5923,32.6245,32.536,32.5521,18300.0
2010-08-30 10:10:00,40.45,40.48,40.25,40.32,8400.0,32.5521,32.5762,32.3911,32.4475,8400.0
2010-08-30 10:20:00,40.33,40.39,40.28,40.32,13200.0,32.4555,32.5038,32.4153,32.4475,13200.0
2010-08-30 10:30:00,40.29,40.41,40.23,40.39,17400.0,32.4233,32.5199,32.375,32.5038,17400.0
2010-08-30 10:40:00,40.39,40.39,40.29,40.38,7800.0,32.5038,32.5038,32.4233,32.4957,7800.0
2010-08-30 10:50:00,40.38,40.51,40.38,40.46,13300.0,32.4957,32.6004,32.4957,32.5601,13300.0
2010-08-30 11:00:00,40.48,40.51,40.36,40.37,5400.0,32.5762,32.6004,32.4796,32.4877,5400.0
2010-08-30 11:10:00,40.44,40.46,40.38,40.45,4700.0,32.544,32.5601,32.4957,32.5521,4700.0
2010-08-30 11:20:00,40.44,40.44,40.36,40.4,5700.0,32.544,32.544,32.4796,32.5118,5700.0
2010-08-30 11:30:00,40.39,40.43,40.32,40.32,6000.0,32.5038,32.536,32.4475,32.4475,6000.0
2010-08-30 11:40:00,40.32,40.35,40.23,40.29,8500.0,32.4475,32.4716,32.375,32.4233,8500.0
2010-08-30 11:50:00,40.3,40.3,40.18,40.21,6600.0,32.4314,32.4314,32.3348,32.3589,6600.0
2010-08-30 12:00:00,40.2,40.24,40.14,40.18,12200.0,32.3509,32.3831,32.3026,32.3348,12200.0
2010-08-30 12:10:00,40.18,40.2,40.13,40.14,10400.0,32.3348,32.3509,32.2946,32.3026,10400.0
2010-08-30 12:20:00,40.15,40.17,40.13,40.14,8200.0,32.3107,32.3267,32.2946,32.3026,8200.0
2010-08-30 12:30:00,40.15,40.34,40.15,40.34,11100.0,32.3107,32.4636,32.3107,32.4636,11100.0
2010-08-30 12:40:00,40.34,40.49,40.34,40.45,10700.0,32.4636,32.5843,32.4636,32.5521,10700.0
2010-08-30 12:50:00,40.44,40.5,40.35,40.36,21300.0,32.544,32.5923,32.4716,32.4796,21300.0
2010-08-30 13:00:00,40.34,40.35,40.31,40.34,6800.0,32.4636,32.4716,32.4394,32.4636,6800.0
2010-08-30 13:10:00,40.35,40.39,40.28,40.34,12600.0,32.4716,32.5038,32.4153,32.4636,12600.0
2010-08-30 13:20:00,40.32,40.33,40.09,40.14,18400.0,32.4475,32.4555,32.2624,32.3026,18400.0
2010-08-30 13:30:00,40.13,40.22,40.13,40.2,6400.0,32.2946,32.367,32.2946,32.3509,6400.0
2010-08-30 13:40:00,40.19,40.3,40.19,40.28,9000.0,32.3428,32.4314,32.3428,32.4153,9000.0
2010-08-30 13:50:00,40.27,40.28,40.18,40.18,8600.0,32.4072,32.4153,32.3348,32.3348,8600.0
2010-08-30 14:00:00,40.19,40.26,40.13,40.18,13200.0,32.3428,32.3992,32.2946,32.3348,13200.0
2010-08-30 14:10:00,40.17,40.19,40.14,40.16,6800.0,32.3267,32.3428,32.3026,32.3187,6800.0
2010-08-30 14:20:00,40.2,40.28,40.12,40.24,7500.0,32.3509,32.4153,32.2865,32.3831,7500.0
2010-08-30 14:30:00,40.26,40.33,40.21,40.28,14600.0,32.3992,32.4555,32.3589,32.4153,14600.0
2010-08-30 14:40:00,40.27,40.34,40.25,40.26,12800.0,32.4072,32.4636,32.3911,32.3992,12800.0
2010-08-30 14:50:00,40.26,40.31,40.2,40.27,14800.0,32.3992,32.4394,32.3509,32.4072,14800.0
2010-08-30 15:00:00,40.27,40.31,40.2,40.23,20600.0,32.4072,32.4394,32.3509,32.375,20600.0
2010-08-30 15:10:00,40.23,40.24,40.1,40.11,18400.0,32.375,32.3831,32.2704,32.2785,18400.0
2010-08-30 15:20:00,40.11,40.16,40.08,40.13,20200.0,32.2785,32.3187,32.2543,32.2946,20200.0
2010-08-30 15:30:00,40.13,40.18,40.09,40.15,21500.0,32.2946,32.3348,32.2624,32.3107,21500.0
2010-08-30 15:40:00,40.13,40.15,39.98,40.0,37200.0,32.2946,32.3107,32.1738,32.1899,37200.0
2010-08-30 15:50:00,39.99,40.02,39.89,39.91,42900.0,32.1819,32.206,32.1014,32.1175,42900.0
2010-08-31 09:30:00,39.72,39.73,39.51,39.51,8600.0,31.9646,31.9727,31.7956,31.7956,8600.0
2010-08-31 09:40:00,39.51,39.73,39.34,39.68,12400.0,31.7956,31.9727,31.6588,31.9324,12400.0
2010-08-31 09:50:00,39.7,39.9,39.68,39.77,12100.0,31.9485,32.1095,31.9324,32.0048,12100.0
2010-08-31 10:00:00,39.78,40.11,39.78,40.07,13900.0,32.0129,32.2785,32.0129,32.2463,13900.0
2010-08-31 10:10:00,40.07,40.2,40.07,40.07,6900.0,32.2463,32.3509,32.2463,32.2463,6900.0
2010-08-31 10:20:00,40.07,40.16,40.04,40.16,7500.0,32.2463,32.3187,32.2221,32.3187,7500.0
2010-08-31 10:30:00,40.14,40.24,40.08,40.12,21300.0,32.3026,32.3831,32.2543,32.2865,21300.0
2010-08-31 10:40:00,40.12,40.16,39.94,39.94,20100.0,32.2865,32.3187,32.1417,32.1417,20100.0
2010-08-31 10:50:00,39.94,40.08,39.93,40.07,11100.0,32.1417,32.2543,32.1336,32.2463,11100.0
2010-08-31 11:00:00,40.08,40.14,39.97,39.98,9800.0,32.2543,32.3026,32.1658,32.1738,9800.0
2010-08-31 11:10:00,39.98,40.08,39.94,40.01,7000.0,32.1738,32.2543,32.1417,32.198,7000.0
2010-08-31 11:20:00,40.0,40.17,39.99,40.15,8300.0,32.1899,32.3267,32.1819,32.3107,8300.0
2010-08-31 11:30:00,40.12,40.28,40.11,40.2,8500.0,32.2865,32.4153,32.2785,32.3509,8500.0
2010-08-31 11:40:00,40.2,40.25,40.2,40.21,6000.0,32.3509,32.3911,32.3509,32.3589,6000.0
2010-08-31 11:50:00,40.22,40.38,40.2,40.34,20700.0,32.367,32.4957,32.3509,32.4636,20700.0
2010-08-31 12:00:00,40.34,40.39,40.34,40.35,5000.0,32.4636,32.5038,32.4636,32.4716,5000.0
2010-08-31 12:10:00,40.29,40.32,40.25,40.27,3900.0,32.4233,32.4475,32.3911,32.4072,3900.0
2010-08-31 12:20:00,40.29,40.3,40.22,40.27,7100.0,32.4233,32.4314,32.367,32.4072,7100.0
2010-08-31 12:30:00,40.28,40.37,40.27,40.31,7200.0,32.4153,32.4877,32.4072,32.4394,7200.0
2010-08-31 12:40:00,40.29,40.3,40.21,40.27,6900.0,32.4233,32.4314,32.3589,32.4072,6900.0
2010-08-31 12:50:00,40.28,40.3,40.13,40.13,6600.0,32.4153,32.4314,32.2946,32.2946,6600.0
2010-08-31 13:00:00,40.13,40.24,40.13,40.22,4800.0,32.2946,32.3831,32.2946,32.367,4800.0
2010-08-31 13:10:00,40.23,40.28,40.23,40.23,2400.0,32.375,32.4153,32.375,32.375,2400.0
2010-08-31 13:20:00,40.24,40.33,40.24,40.32,6500.0,32.3831,32.4555,32.3831,32.4475,6500.0
2010-08-31 13:30:00,40.32,40.41,40.31,40.41,11900.0,32.4475,32.5199,32.4394,32.5199,11900.0
2010-08-31 13:40:00,40.4,40.41,40.37,40.4,10400.0,32.5118,32.5199,32.4877,32.5118,10400.0
2010-08-31 13:50:00,40.4,40.41,40.38,40.39,4800.0,32.5118,32.5199,32.4957,32.5038,4800.0
2010-08-31 14:00:00,40.4,40.49,40.31,40.42,25900.0,32.5118,32.5843,32.4394,32.5279,25900.0
2010-08-31 14:10:00,40.44,40.49,40.3,40.32,19000.0,32.544,32.5843,32.4314,32.4475,19000.0
2010-08-31 14:20:00,40.3,40.36,40.27,40.29,28800.0,32.4314,32.4796,32.4072,32.4233,28800.0
2010-08-31 14:30:00,40.29,40.32,40.17,40.22,26100.0,32.4233,32.4475,32.3267,32.367,26100.0
2010-08-31 14:40:00,40.2,40.22,40.05,40.05,16600.0,32.3509,32.367,32.2302,32.2302,16600.0
2010-08-31 14:50:00,40.04,40.18,40.04,40.09,13400.0,32.2221,32.3348,32.2221,32.2624,13400.0
2010-08-31 15:00:00,40.09,40.25,40.08,40.11,38600.0,32.2624,32.3911,32.2543,32.2785,38600.0
2010-08-31 15:10:00,40.12,40.14,40.03,40.1,33500.0,32.2865,32.3026,32.2141,32.2704,33500.0
2010-08-31 15:20:00,40.1,40.13,40.06,40.1,29300.0,32.2704,32.2946,32.2382,32.2704,29300.0
2010-08-31 15:30:00,40.09,40.16,40.01,40.06,38000.0,32.2624,32.3187,32.198,32.2382,38000.0
2010-08-31 15:40:00,40.04,40.21,40.03,40.1,129300.0,32.2221,32.3589,32.2141,32.2704,129300.0
2010-08-31 15:50:00,40.1,40.14,39.96,40.12,63400.0,32.2704,32.3026,32.1577,32.2865,63400.0
2010-09-01 09:30:00,40.94,40.98,40.6,40.65,17100.0,32.9464,32.9786,32.6728,32.713,17100.0
2010-09-01 09:40:00,40.69,40.76,40.62,40.65,14100.0,32.7452,32.8015,32.6889,32.713,14100.0
2010-09-01 09:50:00,40.68,40.83,40.62,40.79,12200.0,32.7372,32.8579,32.6889,32.8257,12200.0
2010-09-01 10:00:00,40.77,41.08,40.72,41.08,91300.0,32.8096,33.0591,32.7694,33.0591,91300.0
2010-09-01 10:10:00,41.09,41.34,41.09,41.22,48200.0,33.0671,33.2683,33.0671,33.1717,48200.0
2010-09-01 10:20:00,41.22,41.53,41.21,41.5,87000.0,33.1717,33.4212,33.1637,33.3971,87000.0
2010-09-01 10:30:00,41.5,41.6,41.41,41.53,73100.0,33.3971,33.4775,33.3246,33.4212,73100.0
2010-09-01 10:40:00,41.53,41.74,41.52,41.7,25600.0,33.4212,33.5902,33.4132,33.558,25600.0
2010-09-01 10:50:00,41.71,41.85,41.7,41.81,13100.0,33.5661,33.6787,33.558,33.6465,13100.0
2010-09-01 11:00:00,41.81,41.88,41.8,41.81,12300.0,33.6465,33.7029,33.6385,33.6465,12300.0
2010-09-01 11:10:00,41.81,41.86,41.79,41.82,12100.0,33.6465,33.6868,33.6304,33.6546,12100.0
2010-09-01 11:20:00,41.82,41.87,41.8,41.87,10100.0,33.6546,33.6948,33.6385,33.6948,10100.0
2010-09-01 11:30:00,41.87,41.97,41.87,41.91,8400.0,33.6948,33.7753,33.6948,33.727,8400.0
2010-09-01 11:40:00,41.91,41.96,41.89,41.9,12400.0,33.727,33.7672,33.7109,33.719,12400.0
2010-09-01 11:50:00,41.91,41.98,41.9,41.9,9600.0,33.727,33.7833,33.719,33.719,9600.0
2010-09-01 12:00:00,41.9,41.95,41.9,41.94,7400.0,33.719,33.7592,33.719,33.7512,7400.0
2010-09-01 12:10:00,41.94,41.95,41.92,41.92,8400.0,33.7512,33.7592,33.7351,33.7351,8400.0
2010-09-01 12:20:00,41.93,41.93,41.87,41.89,8100.0,33.7431,33.7431,33.6948,33.7109,8100.0
2010-09-01 12:30:00,41.89,41.89,41.86,41.89,5700.0,33.7109,33.7109,33.6868,33.7109,5700.0
2010-09-01 12:40:00,41.89,41.9,41.86,41.86,5500.0,33.7109,33.719,33.6868,33.6868,5500.0
2010-09-01 12:50:00,41.87,41.92,41.87,41.9,4600.0,33.6948,33.7351,33.6948,33.719,4600.0
2010-09-01 13:00:00,41.91,41.98,41.89,41.98,6000.0,33.727,33.7833,33.7109,33.7833,6000.0
2010-09-01 13:10:00,41.97,42.02,41.96,41.99,5600.0,33.7753,33.8155,33.7672,33.7914,5600.0
2010-09-01 13:20:00,42.0,42.02,41.99,42.02,8000.0,33.7994,33.8155,33.7914,33.8155,8000.0
2010-09-01 13:30:00,42.0,42.02,42.0,42.01,7800.0,33.7994,33.8155,33.7994,33.8075,7800.0
2010-09-01 13:40:00,42.01,42.07,41.99,42.06,8200.0,33.8075,33.8558,33.7914,33.8477,8200.0
2010-09-01 13:50:00,42.06,42.09,42.04,42.07,8000.0,33.8477,33.8719,33.8316,33.8558,8000.0
2010-09-01 14:00:00,42.06,42.08,42.01,42.03,9400.0,33.8477,33.8638,33.8075,33.8236,9400.0
2010-09-01 14:10:00,42.02,42.02,41.93,41.93,5800.0,33.8155,33.8155,33.7431,33.7431,5800.0
2010-09-01 14:20:00,41.93,41.96,41.86,41.91,8500.0,33.7431,33.7672,33.6868,33.727,8500.0
2010-09-01 14:30:00,41.91,41.92,41.85,41.88,8500.0,33.727,33.7351,33.6787,33.7029,8500.0
2010-09-01 14:40:00,41.88,41.94,41.88,41.91,9000.0,33.7029,33.7512,33.7029,33.727,9000.0
2010-09-01 14:50:00,41.9,41.91,41.87,41.87,10400.0,33.719,33.727,33.6948,33.6948,10400.0
2010-09-01 15:00:00,41.87,41.91,41.82,41.86,11800.0,33.6948,33.727,33.6546,33.6868,11800.0
2010-09-01 15:10:00,41.86,41.87,41.82,41.83,14300.0,33.6868,33.6948,33.6546,33.6626,14300.0
2010-09-01 15:20:00,41.83,41.86,41.78,41.85,16700.0,33.6626,33.6868,33.6224,33.6787,16700.0
2010-09-01 15:30:00,41.84,41.89,41.79,41.85,17400.0,33.6707,33.7109,33.6304,33.6787,17400.0
2010-09-01 15:40:00,41.86,41.96,41.85,41.89,22100.0,33.6868,33.7672,33.6787,33.7109,22100.0
2010-09-01 15:50:00,41.9,41.93,41.83,41.93,39300.0,33.719,33.7431,33.6626,33.7431,39300.0
2010-09-02 09:30:00,41.82,41.91,41.71,41.88,13400.0,33.6546,33.727,33.5661,33.7029,13400.0
2010-09-02 09:40:00,41.86,42.09,41.83,42.09,12000.0,33.6868,33.8719,33.6626,33.8719,12000.0
2010-09-02 09:50:00,42.13,42.24,42.07,42.22,8200.0,33.9041,33.9926,33.8558,33.9765,8200.0
2010-09-02 10:00:00,42.25,42.33,42.09,42.09,15400.0,34.0006,34.065,33.8719,33.8719,15400.0
2010-09-02 10:10:00,42.1,42.15,42.03,42.05,9400.0,33.8799,33.9201,33.8236,33.8397,9400.0
2010-09-02 10:20:00,42.07,42.37,42.04,42.37,16100.0,33.8558,34.0972,33.8316,34.0972,16100.0
2010-09-02 10:30:00,42.37,42.38,42.28,42.35,6200.0,34.0972,34.1052,34.0248,34.0811,6200.0
2010-09-02 10:40:00,42.35,42.39,42.29,42.36,11900.0,34.0811,34.1133,34.0328,34.0891,11900.0
2010-09-02 10:50:00,42.36,42.42,42.29,42.33,11200.0,34.0891,34.1374,34.0328,34.065,11200.0
2010-09-02 11:00:00,42.32,42.4,42.3,42.31,22100.0,34.057,34.1213,34.0409,34.0489,22100.0
2010-09-02 11:10:00,42.31,42.31,42.21,42.23,5900.0,34.0489,34.0489,33.9684,33.9845,5900.0
2010-09-02 11:20:00,42.22,42.22,42.12,42.2,13100.0,33.9765,33.9765,33.896,33.9604,13100.0
2010-09-02 11:30:00,42.19,42.23,42.15,42.17,4900.0,33.9523,33.9845,33.9201,33.9362,4900.0
2010-09-02 11:40:00,42.18,42.24,42.18,42.19,3500.0,33.9443,33.9926,33.9443,33.9523,3500.0
2010-09-02 11:50:00,42.2,42.21,42.11,42.11,3900.0,33.9604,33.9684,33.888,33.888,3900.0
2010-09-02 12:00:00,42.12,42.19,42.11,42.17,4700.0,33.896,33.9523,33.888,33.9362,4700.0
2010-09-02 12:10:00,42.18,42.22,42.16,42.16,5200.0,33.9443,33.9765,33.9282,33.9282,5200.0
2010-09-02 12:20:00,42.16,42.26,42.16,42.26,7900.0,33.9282,34.0087,33.9282,34.0087,7900.0
2010-09-02 12:30:00,42.25,42.28,42.22,42.28,4700.0,34.0006,34.0248,33.9765,34.0248,4700.0
2010-09-02 12:40:00,42.26,42.32,42.22,42.27,7900.0,34.0087,34.057,33.9765,34.0167,7900.0
2010-09-02 12:50:00,42.28,42.28,42.19,42.19,5300.0,34.0248,34.0248,33.9523,33.9523,5300.0
2010-09-02 13:00:00,42.17,42.21,42.15,42.18,5700.0,33.9362,33.9684,33.9201,33.9443,5700.0
2010-09-02 13:10:00,42.16,42.24,42.15,42.18,5900.0,33.9282,33.9926,33.9201,33.9443,5900.0
2010-09-02 13:20:00,42.17,42.21,42.17,42.21,3900.0,33.9362,33.9684,33.9362,33.9684,3900.0
2010-09-02 13:30:00,42.2,42.23,42.18,42.19,5700.0,33.9604,33.9845,33.9443,33.9523,5700.0
2010-09-02 13:40:00,42.19,42.22,42.16,42.2,8100.0,33.9523,33.9765,33.9282,33.9604,8100.0
2010-09-02 13:50:00,42.21,42.26,42.21,42.25,4600.0,33.9684,34.0087,33.9684,34.0006,4600.0
2010-09-02 14:00:00,42.24,42.31,42.24,42.3,6700.0,33.9926,34.0489,33.9926,34.0409,6700.0
2010-09-02 14:10:00,42.3,42.45,42.3,42.45,11200.0,34.0409,34.1616,34.0409,34.1616,11200.0
2010-09-02 14:20:00,42.46,42.46,42.36,42.39,5400.0,34.1696,34.1696,34.0891,34.1133,5400.0
2010-09-02 14:30:00,42.4,42.45,42.4,42.45,4900.0,34.1213,34.1616,34.1213,34.1616,4900.0
2010-09-02 14:40:00,42.44,42.44,42.37,42.38,9400.0,34.1535,34.1535,34.0972,34.1052,9400.0
2010-09-02 14:50:00,42.39,42.41,42.35,42.41,7200.0,34.1133,34.1294,34.0811,34.1294,7200.0
2010-09-02 15:00:00,42.41,42.47,42.37,42.46,14800.0,34.1294,34.1777,34.0972,34.1696,14800.0
2010-09-02 15:10:00,42.45,42.47,42.33,42.33,23800.0,34.1616,34.1777,34.065,34.065,23800.0
2010-09-02 15:20:00,42.34,42.38,42.31,42.37,17400.0,34.0731,34.1052,34.0489,34.0972,17400.0
2010-09-02 15:30:00,42.38,42.4,42.29,42.37,31300.0,34.1052,34.1213,34.0328,34.0972,31300.0
2010-09-02 15:40:00,42.36,42.38,42.26,42.31,41800.0,34.0891,34.1052,34.0087,34.0489,41800.0
2010-09-02 15:50:00,42.31,42.36,42.27,42.35,35600.0,34.0489,34.0891,34.0167,34.0811,35600.0
2010-09-03 09:30:00,43.0,43.44,43.0,43.44,29300.0,34.6042,34.9583,34.6042,34.9583,29300.0
2010-09-03 09:40:00,43.43,43.55,43.1,43.14,19900.0,34.9502,35.0468,34.6847,34.7169,19900.0
2010-09-03 09:50:00,43.17,43.57,43.14,43.55,17400.0,34.741,35.0629,34.7169,35.0468,17400.0
2010-09-03 10:00:00,43.54,43.58,43.25,43.25,23000.0,35.0387,35.0709,34.8054,34.8054,23000.0
2010-09-03 10:10:00,43.26,43.36,43.09,43.23,12200.0,34.8134,34.8939,34.6766,34.7893,12200.0
2010-09-03 10:20:00,43.25,43.3,43.12,43.18,18300.0,34.8054,34.8456,34.7008,34.749,18300.0
2010-09-03 10:30:00,43.17,43.19,43.09,43.16,30100.0,34.741,34.7571,34.6766,34.7329,30100.0
2010-09-03 10:40:00,43.14,43.31,43.12,43.24,10200.0,34.7169,34.8537,34.7008,34.7973,10200.0
2010-09-03 10:50:00,43.2,43.26,43.16,43.26,15500.0,34.7651,34.8134,34.7329,34.8134,15500.0
2010-09-03 11:00:00,43.25,43.26,43.15,43.21,14400.0,34.8054,34.8134,34.7249,34.7732,14400.0
2010-09-03 11:10:00,43.21,43.28,43.12,43.25,17200.0,34.7732,34.8295,34.7008,34.8054,17200.0
2010-09-03 11:20:00,43.22,43.22,43.16,43.18,10400.0,34.7812,34.7812,34.7329,34.749,10400.0
2010-09-03 11:30:00,43.18,43.21,43.15,43.21,8600.0,34.749,34.7732,34.7249,34.7732,8600.0
2010-09-03 11:40:00,43.23,43.25,43.16,43.17,7000.0,34.7893,34.8054,34.7329,34.741,7000.0
2010-09-03 11:50:00,43.16,43.28,43.13,43.25,13200.0,34.7329,34.8295,34.7088,34.8054,13200.0
2010-09-03 12:00:00,43.22,43.25,43.2,43.22,5100.0,34.7812,34.8054,34.7651,34.7812,5100.0
2010-09-03 12:10:00,43.19,43.23,43.18,43.2,6000.0,34.7571,34.7893,34.749,34.7651,6000.0
2010-09-03 12:20:00,43.21,43.22,43.18,43.22,6000.0,34.7732,34.7812,34.749,34.7812,6000.0
2010-09-03 12:30:00,43.22,43.38,43.21,43.31,7900.0,34.7812,34.91,34.7732,34.8537,7900.0
2010-09-03 12:40:00,43.29,43.3,43.28,43.28,1400.0,34.8376,34.8456,34.8295,34.8295,1400.0
2010-09-03 12:50:00,43.28,43.34,43.26,43.31,4000.0,34.8295,34.8778,34.8134,34.8537,4000.0
2010-09-03 13:00:00,43.32,43.37,43.32,43.37,3600.0,34.8617,34.9019,34.8617,34.9019,3600.0
2010-09-03 13:10:00,43.36,43.39,43.36,43.39,2500.0,34.8939,34.918,34.8939,34.918,2500.0
2010-09-03 13:20:00,43.39,43.39,43.32,43.34,3500.0,34.918,34.918,34.8617,34.8778,3500.0
2010-09-03 13:30:00,43.36,43.37,43.29,43.37,5800.0,34.8939,34.9019,34.8376,34.9019,5800.0
2010-09-03 13:40:00,43.39,43.39,43.35,43.37,4100.0,34.918,34.918,34.8858,34.9019,4100.0
2010-09-03 13:50:00,43.38,43.44,43.37,43.44,7100.0,34.91,34.9583,34.9019,34.9583,7100.0
2010-09-03 14:00:00,43.44,43.45,43.41,43.41,3600.0,34.9583,34.9663,34.9341,34.9341,3600.0
2010-09-03 14:10:00,43.42,43.47,43.39,43.45,4100.0,34.9422,34.9824,34.918,34.9663,4100.0
2010-09-03 14:20:00,43.45,43.47,43.42,43.44,9100.0,34.9663,34.9824,34.9422,34.9583,9100.0
2010-09-03 14:30:00,43.44,43.48,43.42,43.43,7700.0,34.9583,34.9905,34.9422,34.9502,7700.0
2010-09-03 14:40:00,43.43,43.44,43.3,43.3,10500.0,34.9502,34.9583,34.8456,34.8456,10500.0
2010-09-03 14:50:00,43.29,43.38,43.29,43.35,17600.0,34.8376,34.91,34.8376,34.8858,17600.0
2010-09-03 15:00:00,43.35,43.37,43.25,43.32,13500.0,34.8858,34.9019,34.8054,34.8617,13500.0
2010-09-03 15:10:00,43.31,43.35,43.22,43.23,17700.0,34.8537,34.8858,34.7812,34.7893,17700.0
2010-09-03 15:20:00,43.23,43.28,43.17,43.2,26500.0,34.7893,34.8295,34.741,34.7651,26500.0
2010-09-03 15:30:00,43.23,43.24,43.14,43.16,30400.0,34.7893,34.7973,34.7169,34.7329,30400.0
2010-09-03 15:40:00,43.16,43.28,43.16,43.23,28100.0,34.7329,34.8295,34.7329,34.7893,28100.0
2010-09-03 15:50:00,43.24,43.31,43.18,43.29,33800.0,34.7973,34.8537,34.749,34.8376,33800.0
2010-09-07 09:30:00,43.04,43.32,43.04,43.18,10200.0,34.6364,34.8617,34.6364,34.749,10200.0
2010-09-07 09:40:00,43.23,43.32,43.18,43.24,10900.0,34.7893,34.8617,34.749,34.7973,10900.0
2010-09-07 09:50:00,43.25,43.25,43.06,43.06,13400.0,34.8054,34.8054,34.6525,34.6525,13400.0
2010-09-07 10:00:00,43.03,43.06,42.84,43.04,21000.0,34.6283,34.6525,34.4754,34.6364,21000.0
2010-09-07 10:10:00,43.06,43.1,42.96,43.0,10300.0,34.6525,34.6847,34.572,34.6042,10300.0
2010-09-07 10:20:00,42.99,42.99,42.83,42.84,13700.0,34.5961,34.5961,34.4674,34.4754,13700.0
2010-09-07 10:30:00,42.82,42.83,42.71,42.82,14300.0,34.4593,34.4674,34.3708,34.4593,14300.0
2010-09-07 10:40:00,42.83,42.87,42.63,42.63,30600.0,34.4674,34.4996,34.3064,34.3064,30600.0
2010-09-07 10:50:00,42.64,42.67,42.54,42.64,14300.0,34.3145,34.3386,34.234,34.3145,14300.0
2010-09-07 11:00:00,42.66,42.69,42.59,42.61,8100.0,34.3306,34.3547,34.2742,34.2903,8100.0
2010-09-07 11:10:00,42.65,42.68,42.63,42.66,8900.0,34.3225,34.3467,34.3064,34.3306,8900.0
2010-09-07 11:20:00,42.68,42.74,42.6,42.63,16300.0,34.3467,34.395,34.2823,34.3064,16300.0
2010-09-07 11:30:00,42.64,42.65,42.52,42.52,18400.0,34.3145,34.3225,34.2179,34.2179,18400.0
2010-09-07 11:40:00,42.52,42.58,42.52,42.54,11800.0,34.2179,34.2662,34.2179,34.234,11800.0
2010-09-07 11:50:00,42.56,42.58,42.41,42.58,8700.0,34.2501,34.2662,34.1294,34.2662,8700.0
2010-09-07 12:00:00,42.58,42.61,42.53,42.61,8300.0,34.2662,34.2903,34.226,34.2903,8300.0
2010-09-07 12:10:00,42.61,42.66,42.6,42.65,9300.0,34.2903,34.3306,34.2823,34.3225,9300.0
2010-09-07 12:20:00,42.65,42.68,42.51,42.53,7400.0,34.3225,34.3467,34.2099,34.226,7400.0
2010-09-07 12:30:00,42.51,42.51,42.4,42.46,11000.0,34.2099,34.2099,34.1213,34.1696,11000.0
2010-09-07 12:40:00,42.46,42.5,42.44,42.5,17900.0,34.1696,34.2018,34.1535,34.2018,17900.0
2010-09-07 12:50:00,42.49,42.52,42.46,42.51,16600.0,34.1938,34.2179,34.1696,34.2099,16600.0
2010-09-07 13:00:00,42.54,42.54,42.47,42.51,12000.0,34.234,34.234,34.1777,34.2099,12000.0
2010-09-07 13:10:00,42.52,42.52,42.49,42.49,11500.0,34.2179,34.2179,34.1938,34.1938,11500.0
2010-09-07 13:20:00,42.48,42.51,42.46,42.49,15700.0,34.1857,34.2099,34.1696,34.1938,15700.0
2010-09-07 13:30:00,42.51,42.54,42.51,42.53,9500.0,34.2099,34.234,34.2099,34.226,9500.0
2010-09-07 13:40:00,42.53,42.55,42.53,42.53,10700.0,34.226,34.242,34.226,34.226,10700.0
2010-09-07 13:50:00,42.55,42.56,42.5,42.56,19800.0,34.242,34.2501,34.2018,34.2501,19800.0
2010-09-07 14:00:00,42.56,42.56,42.48,42.5,14900.0,34.2501,34.2501,34.1857,34.2018,14900.0
2010-09-07 14:10:00,42.5,42.55,42.5,42.52,15200.0,34.2018,34.242,34.2018,34.2179,15200.0
2010-09-07 14:20:00,42.51,42.52,42.47,42.5,11600.0,34.2099,34.2179,34.1777,34.2018,11600.0
2010-09-07 14:30:00,42.51,42.51,42.41,42.41,10200.0,34.2099,34.2099,34.1294,34.1294,10200.0
2010-09-07 14:40:00,42.4,42.46,42.4,42.45,5400.0,34.1213,34.1696,34.1213,34.1616,5400.0
2010-09-07 14:50:00,42.45,42.46,42.3,42.36,13900.0,34.1616,34.1696,34.0409,34.0891,13900.0
2010-09-07 15:00:00,42.38,42.38,42.28,42.3,14700.0,34.1052,34.1052,34.0248,34.0409,14700.0
2010-09-07 15:10:00,42.3,42.37,42.29,42.36,12300.0,34.0409,34.0972,34.0328,34.0891,12300.0
2010-09-07 15:20:00,42.35,42.4,42.32,42.38,11500.0,34.0811,34.1213,34.057,34.1052,11500.0
2010-09-07 15:30:00,42.37,42.44,42.35,42.44,12500.0,34.0972,34.1535,34.0811,34.1535,12500.0
2010-09-07 15:40:00,42.43,42.46,42.37,42.38,15000.0,34.1455,34.1696,34.0972,34.1052,15000.0
2010-09-07 15:50:00,42.38,42.38,42.26,42.32,30100.0,34.1052,34.1052,34.0087,34.057,30100.0
2010-09-08 09:30:00,42.49,42.63,42.48,42.55,8200.0,34.1938,34.3064,34.1857,34.242,8200.0
2010-09-08 09:40:00,42.57,42.6,42.52,42.58,7300.0,34.2581,34.2823,34.2179,34.2662,7300.0
2010-09-08 09:50:00,42.55,42.59,42.47,42.51,11700.0,34.242,34.2742,34.1777,34.2099,11700.0
2010-09-08 10:00:00,42.52,42.71,42.51,42.7,16100.0,34.2179,34.3708,34.2099,34.3628,16100.0
2010-09-08 10:10:00,42.69,42.7,42.6,42.6,19100.0,34.3547,34.3628,34.2823,34.2823,19100.0
2010-09-08 10:20:00,42.62,42.73,42.62,42.67,15400.0,34.2984,34.3869,34.2984,34.3386,15400.0
2010-09-08 10:30:00,42.67,42.73,42.65,42.68,17700.0,34.3386,34.3869,34.3225,34.3467,17700.0
2010-09-08 10:40:00,42.7,42.8,42.66,42.8,13800.0,34.3628,34.4432,34.3306,34.4432,13800.0
2010-09-08 10:50:00,42.79,42.8,42.72,42.72,14900.0,34.4352,34.4432,34.3789,34.3789,14900.0
2010-09-08 11:00:00,42.72,42.85,42.72,42.82,6600.0,34.3789,34.4835,34.3789,34.4593,6600.0
2010-09-08 11:10:00,42.83,42.83,42.7,42.76,8700.0,34.4674,34.4674,34.3628,34.411,8700.0
2010-09-08 11:20:00,42.76,42.81,42.72,42.8,9400.0,34.411,34.4513,34.3789,34.4432,9400.0
2010-09-08 11:30:00,42.79,42.81,42.73,42.75,4000.0,34.4352,34.4513,34.3869,34.403,4000.0
2010-09-08 11:40:00,42.73,42.74,42.67,42.74,11300.0,34.3869,34.395,34.3386,34.395,11300.0
2010-09-08 11:50:00,42.74,42.75,42.66,42.67,6100.0,34.395,34.403,34.3306,34.3386,6100.0
2010-09-08 12:00:00,42.67,42.78,42.67,42.77,5800.0,34.3386,34.4271,34.3386,34.4191,5800.0
2010-09-08 12:10:00,42.76,42.78,42.76,42.78,2800.0,34.411,34.4271,34.411,34.4271,2800.0
2010-09-08 12:20:00,42.78,42.8,42.77,42.8,4300.0,34.4271,34.4432,34.4191,34.4432,4300.0
2010-09-08 12:30:00,42.8,42.82,42.76,42.76,5300.0,34.4432,34.4593,34.411,34.411,5300.0
2010-09-08 12:40:00,42.75,42.8,42.75,42.77,8200.0,34.403,34.4432,34.403,34.4191,8200.0
2010-09-08 12:50:00,42.77,42.8,42.76,42.79,7300.0,34.4191,34.4432,34.411,34.4352,7300.0
2010-09-08 13:00:00,42.79,42.79,42.75,42.78,3700.0,34.4352,34.4352,34.403,34.4271,3700.0
2010-09-08 13:10:00,42.75,42.77,42.74,42.75,4000.0,34.403,34.4191,34.395,34.403,4000.0
2010-09-08 13:20:00,42.74,42.8,42.74,42.77,5300.0,34.395,34.4432,34.395,34.4191,5300.0
2010-09-08 13:30:00,42.76,42.76,42.68,42.69,5600.0,34.411,34.411,34.3467,34.3547,5600.0
2010-09-08 13:40:00,42.68,42.68,42.54,42.59,8800.0,34.3467,34.3467,34.234,34.2742,8800.0
2010-09-08 13:50:00,42.59,42.67,42.57,42.65,8600.0,34.2742,34.3386,34.2581,34.3225,8600.0
2010-09-08 14:00:00,42.63,42.66,42.54,42.6,13800.0,34.3064,34.3306,34.234,34.2823,13800.0
2010-09-08 14:10:00,42.61,42.61,42.56,42.56,10900.0,34.2903,34.2903,34.2501,34.2501,10900.0
2010-09-08 14:20:00,42.56,42.64,42.56,42.61,7000.0,34.2501,34.3145,34.2501,34.2903,7000.0
2010-09-08 14:30:00,42.6,42.64,42.58,42.59,7900.0,34.2823,34.3145,34.2662,34.2742,7900.0
2010-09-08 14:40:00,42.6,42.68,42.6,42.65,7100.0,34.2823,34.3467,34.2823,34.3225,7100.0
2010-09-08 14:50:00,42.64,42.65,42.59,42.61,7400.0,34.3145,34.3225,34.2742,34.2903,7400.0
2010-09-08 15:00:00,42.61,42.73,42.61,42.68,14000.0,34.2903,34.3869,34.2903,34.3467,14000.0
2010-09-08 15:10:00,42.67,42.67,42.62,42.62,11300.0,34.3386,34.3386,34.2984,34.2984,11300.0
2010-09-08 15:20:00,42.61,42.69,42.56,42.58,12500.0,34.2903,34.3547,34.2501,34.2662,12500.0
2010-09-08 15:30:00,42.56,42.65,42.54,42.64,13900.0,34.2501,34.3225,34.234,34.3145,13900.0
2010-09-08 15:40:00,42.63,42.63,42.41,42.45,28200.0,34.3064,34.3064,34.1294,34.1616,28200.0
2010-09-08 15:50:00,42.45,42.49,42.4,42.49,38400.0,34.1616,34.1938,34.1213,34.1938,38400.0
2010-09-09 09:30:00,43.04,43.05,42.82,42.86,8900.0,34.6364,34.6444,34.4593,34.4915,8900.0
2010-09-09 09:40:00,42.88,42.88,42.74,42.74,3200.0,34.5076,34.5076,34.395,34.395,3200.0
2010-09-09 09:50:00,42.78,42.78,42.68,42.7,3900.0,34.4271,34.4271,34.3467,34.3628,3900.0
2010-09-09 10:00:00,42.7,42.71,42.55,42.57,19200.0,34.3628,34.3708,34.242,34.2581,19200.0
2010-09-09 10:10:00,42.57,42.6,42.54,42.57,30800.0,34.2581,34.2823,34.234,34.2581,30800.0
2010-09-09 10:20:00,42.56,42.6,42.54,42.6,12200.0,34.2501,34.2823,34.234,34.2823,12200.0
2010-09-09 10:30:00,42.61,42.63,42.54,42.63,8300.0,34.2903,34.3064,34.234,34.3064,8300.0
2010-09-09 10:40:00,42.62,42.66,42.55,42.64,5900.0,34.2984,34.3306,34.242,34.3145,5900.0
2010-09-09 10:50:00,42.65,42.65,42.53,42.56,16700.0,34.3225,34.3225,34.226,34.2501,16700.0
2010-09-09 11:00:00,42.55,42.57,42.53,42.55,31000.0,34.242,34.2581,34.226,34.242,31000.0
2010-09-09 11:10:00,42.56,42.6,42.5,42.52,17800.0,34.2501,34.2823,34.2018,34.2179,17800.0
2010-09-09 11:20:00,42.51,42.51,42.39,42.46,15200.0,34.2099,34.2099,34.1133,34.1696,15200.0
2010-09-09 11:30:00,42.46,42.46,42.39,42.4,13500.0,34.1696,34.1696,34.1133,34.1213,13500.0
2010-09-09 11:40:00,42.41,42.42,42.33,42.35,15000.0,34.1294,34.1374,34.065,34.0811,15000.0
2010-09-09 11:50:00,42.34,42.34,42.24,42.27,12400.0,34.0731,34.0731,33.9926,34.0167,12400.0
2010-09-09 12:00:00,42.27,42.36,42.26,42.33,7300.0,34.0167,34.0891,34.0087,34.065,7300.0
2010-09-09 12:10:00,42.35,42.35,42.22,42.24,16200.0,34.0811,34.0811,33.9765,33.9926,16200.0
2010-09-09 12:20:00,42.23,42.26,42.22,42.22,12400.0,33.9845,34.0087,33.9765,33.9765,12400.0
2010-09-09 12:30:00,42.22,42.23,42.18,42.19,11600.0,33.9765,33.9845,33.9443,33.9523,11600.0
2010-09-09 12:40:00,42.2,42.2,42.1,42.14,12600.0,33.9604,33.9604,33.8799,33.9121,12600.0
2010-09-09 12:50:00,42.14,42.16,41.94,41.94,15800.0,33.9121,33.9282,33.7512,33.7512,15800.0
2010-09-09 13:00:00,41.94,41.99,41.9,41.92,17800.0,33.7512,33.7914,33.719,33.7351,17800.0
2010-09-09 13:10:00,41.91,41.92,41.83,41.9,13000.0,33.727,33.7351,33.6626,33.719,13000.0
2010-09-09 13:20:00,41.9,41.9,41.79,41.8,13300.0,33.719,33.719,33.6304,33.6385,13300.0
2010-09-09 13:30:00,41.8,41.88,41.77,41.88,14300.0,33.6385,33.7029,33.6143,33.7029,14300.0
2010-09-09 13:40:00,41.85,41.94,41.8,41.94,14200.0,33.6787,33.7512,33.6385,33.7512,14200.0
2010-09-09 13:50:00,41.97,41.98,41.83,41.84,8700.0,33.7753,33.7833,33.6626,33.6707,8700.0
2010-09-09 14:00:00,41.84,41.9,41.81,41.84,10800.0,33.6707,33.719,33.6465,33.6707,10800.0
2010-09-09 14:10:00,41.85,41.85,41.77,41.84,10000.0,33.6787,33.6787,33.6143,33.6707,10000.0
2010-09-09 14:20:00,41.84,41.84,41.74,41.76,11000.0,33.6707,33.6707,33.5902,33.6063,11000.0
2010-09-09 14:30:00,41.77,41.85,41.75,41.8,16600.0,33.6143,33.6787,33.5982,33.6385,16600.0
2010-09-09 14:40:00,41.8,41.85,41.77,41.85,10600.0,33.6385,33.6787,33.6143,33.6787,10600.0
2010-09-09 14:50:00,41.84,41.87,41.8,41.85,10100.0,33.6707,33.6948,33.6385,33.6787,10100.0
2010-09-09 15:00:00,41.85,41.85,41.79,41.79,25000.0,33.6787,33.6787,33.6304,33.6304,25000.0
2010-09-09 15:10:00,41.79,41.84,41.78,41.81,30500.0,33.6304,33.6707,33.6224,33.6465,30500.0
2010-09-09 15:20:00,41.81,41.83,41.78,41.8,30300.0,33.6465,33.6626,33.6224,33.6385,30300.0
2010-09-09 15:30:00,41.81,41.81,41.78,41.81,39000.0,33.6465,33.6465,33.6224,33.6465,39000.0
2010-09-09 15:40:00,41.81,41.82,41.77,41.78,45800.0,33.6465,33.6546,33.6143,33.6224,45800.0
2010-09-09 15:50:00,41.79,41.79,41.64,41.66,89500.0,33.6304,33.6304,33.5097,33.5258,89500.0
2010-09-10 09:30:00,41.72,41.85,41.54,41.73,20000.0,33.5741,33.6787,33.4293,33.5822,20000.0
2010-09-10 09:40:00,41.64,41.7,41.58,41.67,20400.0,33.5097,33.558,33.4614,33.5339,20400.0
2010-09-10 09:50:00,41.69,41.7,41.64,41.66,40000.0,33.55,33.558,33.5097,33.5258,40000.0
2010-09-10 10:00:00,41.65,41.7,41.61,41.69,21700.0,33.5178,33.558,33.4856,33.55,21700.0
2010-09-10 10:10:00,41.7,41.7,41.65,41.69,32000.0,33.558,33.558,33.5178,33.55,32000.0
2010-09-10 10:20:00,41.7,41.7,41.66,41.7,27700.0,33.558,33.558,33.5258,33.558,27700.0
2010-09-10 10:30:00,41.7,41.71,41.66,41.67,32200.0,33.558,33.5661,33.5258,33.5339,32200.0
2010-09-10 10:40:00,41.67,41.69,41.64,41.65,14500.0,33.5339,33.55,33.5097,33.5178,14500.0
2010-09-10 10:50:00,41.66,41.76,41.65,41.72,32900.0,33.5258,33.6063,33.5178,33.5741,32900.0
2010-09-10 11:00:00,41.73,41.76,41.68,41.73,22100.0,33.5822,33.6063,33.5419,33.5822,22100.0
2010-09-10 11:10:00,41.74,41.75,41.64,41.64,27300.0,33.5902,33.5982,33.5097,33.5097,27300.0
2010-09-10 11:20:00,41.65,41.72,41.65,41.66,14000.0,33.5178,33.5741,33.5178,33.5258,14000.0
2010-09-10 11:30:00,41.67,41.68,41.56,41.56,8400.0,33.5339,33.5419,33.4453,33.4453,8400.0
2010-09-10 11:40:00,41.56,41.58,41.44,41.46,15600.0,33.4453,33.4614,33.3488,33.3649,15600.0
2010-09-10 11:50:00,41.43,41.43,41.14,41.19,46000.0,33.3407,33.3407,33.1074,33.1476,46000.0
2010-09-10 12:00:00,41.19,41.24,41.15,41.17,24100.0,33.1476,33.1878,33.1154,33.1315,24100.0
2010-09-10 12:10:00,41.18,41.26,41.17,41.26,12100.0,33.1395,33.2039,33.1315,33.2039,12100.0
2010-09-10 12:20:00,41.26,41.3,41.23,41.24,14600.0,33.2039,33.2361,33.1798,33.1878,14600.0
2010-09-10 12:30:00,41.24,41.29,41.23,41.28,11100.0,33.1878,33.2281,33.1798,33.22,11100.0
2010-09-10 12:40:00,41.28,41.28,41.24,41.25,15900.0,33.22,33.22,33.1878,33.1959,15900.0
2010-09-10 12:50:00,41.24,41.24,41.13,41.14,21500.0,33.1878,33.1878,33.0993,33.1074,21500.0
2010-09-10 13:00:00,41.13,41.16,41.09,41.16,18400.0,33.0993,33.1234,33.0671,33.1234,18400.0
2010-09-10 13:10:00,41.16,41.21,41.15,41.2,8700.0,33.1234,33.1637,33.1154,33.1556,8700.0
2010-09-10 13:20:00,41.2,41.22,41.17,41.21,7100.0,33.1556,33.1717,33.1315,33.1637,7100.0
2010-09-10 13:30:00,41.21,41.33,41.21,41.28,16900.0,33.1637,33.2603,33.1637,33.22,16900.0
2010-09-10 13:40:00,41.27,41.27,41.17,41.18,13500.0,33.212,33.212,33.1315,33.1395,13500.0
2010-09-10 13:50:00,41.18,41.24,41.15,41.19,12900.0,33.1395,33.1878,33.1154,33.1476,12900.0
2010-09-10 14:00:00,41.2,41.27,41.19,41.27,25100.0,33.1556,33.212,33.1476,33.212,25100.0
2010-09-10 14:10:00,41.27,41.29,41.23,41.24,19300.0,33.212,33.2281,33.1798,33.1878,19300.0
2010-09-10 14:20:00,41.25,41.28,41.24,41.26,30700.0,33.1959,33.22,33.1878,33.2039,30700.0
2010-09-10 14:30:00,41.27,41.27,41.23,41.23,18100.0,33.212,33.212,33.1798,33.1798,18100.0
2010-09-10 14:40:00,41.22,41.27,41.2,41.21,19300.0,33.1717,33.212,33.1556,33.1637,19300.0
2010-09-10 14:50:00,41.2,41.28,41.2,41.28,10900.0,33.1556,33.22,33.1556,33.22,10900.0
2010-09-10 15:00:00,41.28,41.3,41.27,41.27,25500.0,33.22,33.2361,33.212,33.212,25500.0
2010-09-10 15:10:00,41.26,41.27,41.19,41.19,19900.0,33.2039,33.212,33.1476,33.1476,19900.0
2010-09-10 15:20:00,41.2,41.26,41.17,41.26,21700.0,33.1556,33.2039,33.1315,33.2039,21700.0
2010-09-10 15:30:00,41.25,41.26,41.17,41.17,35800.0,33.1959,33.2039,33.1315,33.1315,35800.0
2010-09-10 15:40:00,41.18,41.18,41.14,41.14,25500.0,33.1395,33.1395,33.1074,33.1074,25500.0
2010-09-10 15:50:00,41.14,41.15,40.99,41.08,96400.0,33.1074,33.1154,32.9866,33.0591,96400.0
2010-09-13 09:30:00,41.47,41.77,41.37,41.74,25300.0,33.4838,33.726,33.4031,33.7018,25300.0
2010-09-13 09:40:00,41.76,41.77,41.65,41.65,25200.0,33.718,33.726,33.6292,33.6292,25200.0
2010-09-13 09:50:00,41.65,41.73,41.62,41.65,63800.0,33.6292,33.6937,33.6049,33.6292,63800.0
2010-09-13 10:00:00,41.65,41.75,41.63,41.68,60700.0,33.6292,33.7099,33.613,33.6534,60700.0
2010-09-13 10:10:00,41.67,41.71,41.65,41.7,28600.0,33.6453,33.6776,33.6292,33.6695,28600.0
2010-09-13 10:20:00,41.7,41.76,41.68,41.7,25700.0,33.6695,33.718,33.6534,33.6695,25700.0
2010-09-13 10:30:00,41.7,41.79,41.68,41.73,35000.0,33.6695,33.7422,33.6534,33.6937,35000.0
2010-09-13 10:40:00,41.73,41.76,41.69,41.75,26300.0,33.6937,33.718,33.6615,33.7099,26300.0
2010-09-13 10:50:00,41.75,41.93,41.74,41.86,36400.0,33.7099,33.8552,33.7018,33.7987,36400.0
2010-09-13 11:00:00,41.85,41.91,41.81,41.81,24400.0,33.7906,33.8391,33.7583,33.7583,24400.0
2010-09-13 11:10:00,41.81,41.85,41.75,41.85,35900.0,33.7583,33.7906,33.7099,33.7906,35900.0
2010-09-13 11:20:00,41.85,41.99,41.84,41.99,15900.0,33.7906,33.9037,33.7826,33.9037,15900.0
2010-09-13 11:30:00,42.01,42.05,41.98,42.04,13500.0,33.9198,33.9521,33.8956,33.9441,13500.0
2010-09-13 11:40:00,42.04,42.04,41.95,41.95,15700.0,33.9441,33.9441,33.8714,33.8714,15700.0
2010-09-13 11:50:00,41.94,42.01,41.92,42.01,11500.0,33.8633,33.9198,33.8472,33.9198,11500.0
2010-09-13 12:00:00,42.01,42.04,41.92,41.93,12400.0,33.9198,33.9441,33.8472,33.8552,12400.0
2010-09-13 12:10:00,41.92,41.98,41.92,41.93,8800.0,33.8472,33.8956,33.8472,33.8552,8800.0
2010-09-13 12:20:00,41.93,41.93,41.79,41.85,9600.0,33.8552,33.8552,33.7422,33.7906,9600.0
2010-09-13 12:30:00,41.86,41.92,41.82,41.85,39700.0,33.7987,33.8472,33.7664,33.7906,39700.0
2010-09-13 12:40:00,41.85,41.96,41.85,41.92,9600.0,33.7906,33.8795,33.7906,33.8472,9600.0
2010-09-13 12:50:00,41.93,41.96,41.9,41.91,11200.0,33.8552,33.8795,33.831,33.8391,11200.0
2010-09-13 13:00:00,41.92,41.95,41.91,41.93,8900.0,33.8472,33.8714,33.8391,33.8552,8900.0
2010-09-13 13:10:00,41.93,42.03,41.92,42.03,13900.0,33.8552,33.936,33.8472,33.936,13900.0
2010-09-13 13:20:00,42.03,42.26,42.03,42.25,29400.0,33.936,34.1217,33.936,34.1136,29400.0
2010-09-13 13:30:00,42.25,42.25,42.15,42.15,13900.0,34.1136,34.1136,34.0329,34.0329,13900.0
2010-09-13 13:40:00,42.15,42.15,42.08,42.11,12200.0,34.0329,34.0329,33.9763,34.0006,12200.0
2010-09-13 13:50:00,42.12,42.13,42.03,42.04,7300.0,34.0086,34.0167,33.936,33.9441,7300.0
2010-09-13 14:00:00,42.04,42.07,42.02,42.07,12600.0,33.9441,33.9683,33.9279,33.9683,12600.0
2010-09-13 14:10:00,42.07,42.07,42.0,42.04,6400.0,33.9683,33.9683,33.9118,33.9441,6400.0
2010-09-13 14:20:00,42.04,42.08,42.0,42.08,8400.0,33.9441,33.9763,33.9118,33.9763,8400.0
2010-09-13 14:30:00,42.08,42.1,42.04,42.06,8100.0,33.9763,33.9925,33.9441,33.9602,8100.0
2010-09-13 14:40:00,42.06,42.13,42.04,42.1,12400.0,33.9602,34.0167,33.9441,33.9925,12400.0
2010-09-13 14:50:00,42.1,42.12,42.08,42.1,6100.0,33.9925,34.0086,33.9763,33.9925,6100.0
2010-09-13 15:00:00,42.1,42.13,42.01,42.01,12300.0,33.9925,34.0167,33.9198,33.9198,12300.0
2010-09-13 15:10:00,42.03,42.08,41.99,42.07,11400.0,33.936,33.9763,33.9037,33.9683,11400.0
2010-09-13 15:20:00,42.08,42.16,42.04,42.15,52500.0,33.9763,34.0409,33.9441,34.0329,52500.0
2010-09-13 15:30:00,42.15,42.19,42.13,42.19,22500.0,34.0329,34.0652,34.0167,34.0652,22500.0
2010-09-13 15:40:00,42.2,42.23,42.17,42.18,22900.0,34.0732,34.0975,34.049,34.0571,22900.0
2010-09-13 15:50:00,42.19,42.21,42.1,42.18,51900.0,34.0652,34.0813,33.9925,34.0571,51900.0
2010-09-14 09:30:00,41.99,42.22,41.99,42.12,18800.0,33.9037,34.0894,33.9037,34.0086,18800.0
2010-09-14 09:40:00,42.12,42.26,42.08,42.09,17800.0,34.0086,34.1217,33.9763,33.9844,17800.0
2010-09-14 09:50:00,42.11,42.11,41.82,41.83,28700.0,34.0006,34.0006,33.7664,33.7745,28700.0
2010-09-14 10:00:00,41.83,42.03,41.77,41.94,22100.0,33.7745,33.936,33.726,33.8633,22100.0
2010-09-14 10:10:00,41.96,42.03,41.9,42.03,13500.0,33.8795,33.936,33.831,33.936,13500.0
2010-09-14 10:20:00,42.04,42.12,42.02,42.11,15900.0,33.9441,34.0086,33.9279,34.0006,15900.0
2010-09-14 10:30:00,42.11,42.14,42.03,42.03,13100.0,34.0006,34.0248,33.936,33.936,13100.0
2010-09-14 10:40:00,42.03,42.31,42.02,42.29,17000.0,33.936,34.1621,33.9279,34.1459,17000.0
2010-09-14 10:50:00,42.29,42.59,42.28,42.58,62800.0,34.1459,34.3881,34.1378,34.3801,62800.0
2010-09-14 11:00:00,42.57,42.65,42.55,42.61,18900.0,34.372,34.4366,34.3558,34.4043,18900.0
2010-09-14 11:10:00,42.59,42.61,42.44,42.44,18000.0,34.3881,34.4043,34.267,34.267,18000.0
2010-09-14 11:20:00,42.44,42.44,42.32,42.35,13900.0,34.267,34.267,34.1701,34.1944,13900.0
2010-09-14 11:30:00,42.36,42.4,42.31,42.32,9600.0,34.2024,34.2347,34.1621,34.1701,9600.0
2010-09-14 11:40:00,42.33,42.39,42.33,42.39,7300.0,34.1782,34.2266,34.1782,34.2266,7300.0
2010-09-14 11:50:00,42.39,42.46,42.31,42.44,26700.0,34.2266,34.2832,34.1621,34.267,26700.0
2010-09-14 12:00:00,42.44,42.6,42.44,42.55,11800.0,34.267,34.3962,34.267,34.3558,11800.0
2010-09-14 12:10:00,42.55,42.58,42.5,42.55,9700.0,34.3558,34.3801,34.3155,34.3558,9700.0
2010-09-14 12:20:00,42.55,42.65,42.55,42.63,13000.0,34.3558,34.4366,34.3558,34.4204,13000.0
2010-09-14 12:30:00,42.63,42.63,42.54,42.54,10600.0,34.4204,34.4204,34.3478,34.3478,10600.0
2010-09-14 12:40:00,42.53,42.53,42.39,42.39,7500.0,34.3397,34.3397,34.2266,34.2266,7500.0
2010-09-14 12:50:00,42.39,42.42,42.37,42.37,10600.0,34.2266,34.2509,34.2105,34.2105,10600.0
2010-09-14 13:00:00,42.36,42.39,42.35,42.39,5600.0,34.2024,34.2266,34.1944,34.2266,5600.0
2010-09-14 13:10:00,42.39,42.43,42.39,42.4,10500.0,34.2266,34.2589,34.2266,34.2347,10500.0
2010-09-14 13:20:00,42.4,42.44,42.37,42.44,11100.0,34.2347,34.267,34.2105,34.267,11100.0
2010-09-14 13:30:00,42.44,42.52,42.44,42.49,10500.0,34.267,34.3316,34.267,34.3074,10500.0
2010-09-14 13:40:00,42.48,42.51,42.42,42.47,15000.0,34.2993,34.3235,34.2509,34.2912,15000.0
2010-09-14 13:50:00,42.49,42.57,42.49,42.56,24700.0,34.3074,34.372,34.3074,34.3639,24700.0
2010-09-14 14:00:00,42.56,42.56,42.48,42.49,9400.0,34.3639,34.3639,34.2993,34.3074,9400.0
2010-09-14 14:10:00,42.49,42.5,42.46,42.46,9600.0,34.3074,34.3155,34.2832,34.2832,9600.0
2010-09-14 14:20:00,42.47,42.47,42.4,42.4,17300.0,34.2912,34.2912,34.2347,34.2347,17300.0
2010-09-14 14:30:00,42.41,42.57,42.4,42.57,20600.0,34.2428,34.372,34.2347,34.372,20600.0
2010-09-14 14:40:00,42.57,42.62,42.57,42.59,16200.0,34.372,34.4124,34.372,34.3881,16200.0
2010-09-14 14:50:00,42.59,42.62,42.56,42.58,15400.0,34.3881,34.4124,34.3639,34.3801,15400.0
2010-09-14 15:00:00,42.59,42.6,42.55,42.55,15500.0,34.3881,34.3962,34.3558,34.3558,15500.0
2010-09-14 15:10:00,42.55,42.55,42.48,42.55,17200.0,34.3558,34.3558,34.2993,34.3558,17200.0
2010-09-14 15:20:00,42.54,42.56,42.48,42.49,14600.0,34.3478,34.3639,34.2993,34.3074,14600.0
2010-09-14 15:30:00,42.49,42.57,42.49,42.52,14100.0,34.3074,34.372,34.3074,34.3316,14100.0
2010-09-14 15:40:00,42.52,42.52,42.4,42.46,27400.0,34.3316,34.3316,34.2347,34.2832,27400.0
2010-09-14 15:50:00,42.47,42.49,42.34,42.36,35600.0,34.2912,34.3074,34.1863,34.2024,35600.0
2010-09-15 09:30:00,42.32,42.5,42.2,42.42,30900.0,34.1701,34.3155,34.0732,34.2509,30900.0
2010-09-15 09:40:00,42.42,42.62,42.36,42.61,26500.0,34.2509,34.4124,34.2024,34.4043,26500.0
2010-09-15 09:50:00,42.63,42.67,42.5,42.53,30800.0,34.4204,34.4527,34.3155,34.3397,30800.0
2010-09-15 10:00:00,42.54,42.7,42.54,42.7,34900.0,34.3478,34.4769,34.3478,34.4769,34900.0
2010-09-15 10:10:00,42.7,43.07,42.67,43.05,42800.0,34.4769,34.7757,34.4527,34.7595,42800.0
2010-09-15 10:20:00,43.05,43.12,43.04,43.07,23700.0,34.7595,34.8161,34.7515,34.7757,23700.0
2010-09-15 10:30:00,43.07,43.09,43.0,43.0,24400.0,34.7757,34.7918,34.7192,34.7192,24400.0
2010-09-15 10:40:00,43.0,43.03,42.96,42.97,25300.0,34.7192,34.7434,34.6869,34.695,25300.0
2010-09-15 10:50:00,42.94,43.02,42.87,43.02,13500.0,34.6707,34.7353,34.6142,34.7353,13500.0
2010-09-15 11:00:00,43.02,43.02,42.98,42.99,18800.0,34.7353,34.7353,34.703,34.7111,18800.0
2010-09-15 11:10:00,43.0,43.01,42.86,42.92,16000.0,34.7192,34.7273,34.6061,34.6546,16000.0
2010-09-15 11:20:00,42.92,42.97,42.91,42.92,7600.0,34.6546,34.695,34.6465,34.6546,7600.0
2010-09-15 11:30:00,42.92,42.96,42.89,42.93,10600.0,34.6546,34.6869,34.6304,34.6627,10600.0
2010-09-15 11:40:00,42.94,42.96,42.91,42.91,4500.0,34.6707,34.6869,34.6465,34.6465,4500.0
2010-09-15 11:50:00,42.9,43.03,42.9,43.0,7000.0,34.6384,34.7434,34.6384,34.7192,7000.0
2010-09-15 12:00:00,43.01,43.04,43.01,43.01,6100.0,34.7273,34.7515,34.7273,34.7273,6100.0
2010-09-15 12:10:00,43.0,43.03,43.0,43.02,9000.0,34.7192,34.7434,34.7192,34.7353,9000.0
2010-09-15 12:20:00,43.02,43.07,43.01,43.07,5900.0,34.7353,34.7757,34.7273,34.7757,5900.0
2010-09-15 12:30:00,43.06,43.21,43.03,43.21,28100.0,34.7676,34.8887,34.7434,34.8887,28100.0
2010-09-15 12:40:00,43.19,43.19,43.07,43.1,7400.0,34.8726,34.8726,34.7757,34.7999,7400.0
2010-09-15 12:50:00,43.08,43.08,43.07,43.08,2600.0,34.7838,34.7838,34.7757,34.7838,2600.0
2010-09-15 13:00:00,43.08,43.11,43.08,43.11,6300.0,34.7838,34.808,34.7838,34.808,6300.0
2010-09-15 13:10:00,43.1,43.11,43.05,43.11,7100.0,34.7999,34.808,34.7595,34.808,7100.0
2010-09-15 13:20:00,43.12,43.13,43.04,43.04,3600.0,34.8161,34.8241,34.7515,34.7515,3600.0
2010-09-15 13:30:00,43.03,43.08,43.01,43.08,5000.0,34.7434,34.7838,34.7273,34.7838,5000.0
2010-09-15 13:40:00,43.08,43.11,43.03,43.05,5900.0,34.7838,34.808,34.7434,34.7595,5900.0
2010-09-15 13:50:00,43.05,43.1,43.04,43.1,6400.0,34.7595,34.7999,34.7515,34.7999,6400.0
2010-09-15 14:00:00,43.12,43.14,43.1,43.1,5600.0,34.8161,34.8322,34.7999,34.7999,5600.0
2010-09-15 14:10:00,43.1,43.1,43.02,43.02,6900.0,34.7999,34.7999,34.7353,34.7353,6900.0
2010-09-15 14:20:00,43.02,43.04,43.0,43.0,5600.0,34.7353,34.7515,34.7192,34.7192,5600.0
2010-09-15 14:30:00,43.0,43.02,42.95,43.01,20800.0,34.7192,34.7353,34.6788,34.7273,20800.0
2010-09-15 14:40:00,43.0,43.01,42.95,42.98,9300.0,34.7192,34.7273,34.6788,34.703,9300.0
2010-09-15 14:50:00,42.94,43.06,42.94,43.01,18700.0,34.6707,34.7676,34.6707,34.7273,18700.0
2010-09-15 15:00:00,43.0,43.01,42.96,42.99,32100.0,34.7192,34.7273,34.6869,34.7111,32100.0
2010-09-15 15:10:00,43.0,43.05,42.98,43.0,18300.0,34.7192,34.7595,34.703,34.7192,18300.0
2010-09-15 15:20:00,43.0,43.25,42.98,43.25,30800.0,34.7192,34.921,34.703,34.921,30800.0
2010-09-15 15:30:00,43.26,43.29,43.23,43.27,29100.0,34.9291,34.9533,34.9049,34.9372,29100.0
2010-09-15 15:40:00,43.27,43.28,43.19,43.28,32900.0,34.9372,34.9453,34.8726,34.9453,32900.0
2010-09-15 15:50:00,43.28,43.35,43.26,43.28,57900.0,34.9453,35.0018,34.9291,34.9453,57900.0
2010-09-16 09:30:00,43.33,43.39,43.05,43.34,30400.0,34.9856,35.0341,34.7595,34.9937,30400.0
2010-09-16 09:40:00,43.34,43.37,43.2,43.3,56500.0,34.9937,35.0179,34.8807,34.9614,56500.0
2010-09-16 09:50:00,43.27,43.32,43.21,43.26,21800.0,34.9372,34.9776,34.8887,34.9291,21800.0
2010-09-16 10:00:00,43.24,43.36,43.19,43.29,41200.0,34.913,35.0098,34.8726,34.9533,41200.0
2010-09-16 10:10:00,43.26,43.3,43.07,43.09,14900.0,34.9291,34.9614,34.7757,34.7918,14900.0
2010-09-16 10:20:00,43.11,43.29,43.09,43.22,21600.0,34.808,34.9533,34.7918,34.8968,21600.0
2010-09-16 10:30:00,43.2,43.3,43.11,43.25,17700.0,34.8807,34.9614,34.808,34.921,17700.0
2010-09-16 10:40:00,43.25,43.31,43.24,43.28,13800.0,34.921,34.9695,34.913,34.9453,13800.0
2010-09-16 10:50:00,43.28,43.31,43.21,43.27,22200.0,34.9453,34.9695,34.8887,34.9372,22200.0
2010-09-16 11:00:00,43.27,43.29,43.23,43.27,10800.0,34.9372,34.9533,34.9049,34.9372,10800.0
2010-09-16 11:10:00,43.27,43.31,43.26,43.29,21500.0,34.9372,34.9695,34.9291,34.9533,21500.0
2010-09-16 11:20:00,43.29,43.3,43.16,43.23,14900.0,34.9533,34.9614,34.8484,34.9049,14900.0
2010-09-16 11:30:00,43.22,43.22,43.15,43.2,7300.0,34.8968,34.8968,34.8403,34.8807,7300.0
2010-09-16 11:40:00,43.2,43.22,43.14,43.15,3600.0,34.8807,34.8968,34.8322,34.8403,3600.0
2010-09-16 11:50:00,43.14,43.26,43.11,43.19,19100.0,34.8322,34.9291,34.808,34.8726,19100.0
2010-09-16 12:00:00,43.16,43.16,43.07,43.07,6500.0,34.8484,34.8484,34.7757,34.7757,6500.0
2010-09-16 12:10:00,43.06,43.22,43.02,43.2,16400.0,34.7676,34.8968,34.7353,34.8807,16400.0
2010-09-16 12:20:00,43.19,43.27,43.18,43.25,8400.0,34.8726,34.9372,34.8645,34.921,8400.0
2010-09-16 12:30:00,43.24,43.24,43.21,43.21,8300.0,34.913,34.913,34.8887,34.8887,8300.0
2010-09-16 12:40:00,43.2,43.23,43.17,43.21,44900.0,34.8807,34.9049,34.8564,34.8887,44900.0
2010-09-16 12:50:00,43.2,43.22,43.18,43.19,19600.0,34.8807,34.8968,34.8645,34.8726,19600.0
2010-09-16 13:00:00,43.19,43.23,43.18,43.2,9200.0,34.8726,34.9049,34.8645,34.8807,9200.0
2010-09-16 13:10:00,43.2,43.2,43.11,43.16,7400.0,34.8807,34.8807,34.808,34.8484,7400.0
2010-09-16 13:20:00,43.16,43.16,43.11,43.12,7400.0,34.8484,34.8484,34.808,34.8161,7400.0
2010-09-16 13:30:00,43.13,43.14,43.05,43.1,11700.0,34.8241,34.8322,34.7595,34.7999,11700.0
2010-09-16 13:40:00,43.09,43.19,43.08,43.17,10800.0,34.7918,34.8726,34.7838,34.8564,10800.0
2010-09-16 13:50:00,43.17,43.19,43.1,43.19,11900.0,34.8564,34.8726,34.7999,34.8726,11900.0
2010-09-16 14:00:00,43.18,43.22,43.16,43.16,26700.0,34.8645,34.8968,34.8484,34.8484,26700.0
2010-09-16 14:10:00,43.16,43.19,43.15,43.15,13800.0,34.8484,34.8726,34.8403,34.8403,13800.0
2010-09-16 14:20:00,43.15,43.24,43.15,43.2,18800.0,34.8403,34.913,34.8403,34.8807,18800.0
2010-09-16 14:30:00,43.19,43.23,43.15,43.23,22300.0,34.8726,34.9049,34.8403,34.9049,22300.0
2010-09-16 14:40:00,43.23,43.29,43.22,43.29,40200.0,34.9049,34.9533,34.8968,34.9533,40200.0
2010-09-16 14:50:00,43.29,43.29,43.14,43.14,18100.0,34.9533,34.9533,34.8322,34.8322,18100.0
2010-09-16 15:00:00,43.14,43.16,43.11,43.13,21100.0,34.8322,34.8484,34.808,34.8241,21100.0
2010-09-16 15:10:00,43.13,43.2,43.11,43.19,11700.0,34.8241,34.8807,34.808,34.8726,11700.0
2010-09-16 15:20:00,43.19,43.2,43.11,43.16,11500.0,34.8726,34.8807,34.808,34.8484,11500.0
2010-09-16 15:30:00,43.16,43.21,43.13,43.2,20800.0,34.8484,34.8887,34.8241,34.8807,20800.0
2010-09-16 15:40:00,43.2,43.23,43.11,43.15,89100.0,34.8807,34.9049,34.808,34.8403,89100.0
2010-09-16 15:50:00,43.15,43.18,43.1,43.13,37400.0,34.8403,34.8645,34.7999,34.8241,37400.0
2010-09-17 09:30:00,43.36,43.46,43.28,43.38,65200.0,35.0098,35.0906,34.9453,35.026,65200.0
2010-09-17 09:40:00,43.36,43.36,43.03,43.13,10100.0,35.0098,35.0098,34.7434,34.8241,10100.0
2010-09-17 09:50:00,43.13,43.14,43.0,43.06,26800.0,34.8241,34.8322,34.7192,34.7676,26800.0
2010-09-17 10:00:00,43.05,43.15,43.0,43.15,27700.0,34.7595,34.8403,34.7192,34.8403,27700.0
2010-09-17 10:10:00,43.13,43.15,43.02,43.1,25400.0,34.8241,34.8403,34.7353,34.7999,25400.0
2010-09-17 10:20:00,43.11,43.15,43.08,43.14,11100.0,34.808,34.8403,34.7838,34.8322,11100.0
2010-09-17 10:30:00,43.11,43.14,43.06,43.09,24700.0,34.808,34.8322,34.7676,34.7918,24700.0
2010-09-17 10:40:00,43.09,43.17,43.07,43.13,12100.0,34.7918,34.8564,34.7757,34.8241,12100.0
2010-09-17 10:50:00,43.13,43.22,43.1,43.21,5500.0,34.8241,34.8968,34.7999,34.8887,5500.0
2010-09-17 11:00:00,43.21,43.33,43.21,43.29,9700.0,34.8887,34.9856,34.8887,34.9533,9700.0
2010-09-17 11:10:00,43.29,43.3,43.27,43.28,15500.0,34.9533,34.9614,34.9372,34.9453,15500.0
2010-09-17 11:20:00,43.28,43.29,43.17,43.18,5700.0,34.9453,34.9533,34.8564,34.8645,5700.0
2010-09-17 11:30:00,43.19,43.22,43.04,43.09,68300.0,34.8726,34.8968,34.7515,34.7918,68300.0
2010-09-17 11:40:00,43.1,43.11,43.06,43.1,7900.0,34.7999,34.808,34.7676,34.7999,7900.0
2010-09-17 11:50:00,43.1,43.11,43.02,43.05,51600.0,34.7999,34.808,34.7353,34.7595,51600.0
2010-09-17 12:00:00,43.05,43.09,43.03,43.06,151600.0,34.7595,34.7918,34.7434,34.7676,151600.0
2010-09-17 12:10:00,43.04,43.13,43.02,43.12,21500.0,34.7515,34.8241,34.7353,34.8161,21500.0
2010-09-17 12:20:00,43.13,43.25,43.13,43.24,4900.0,34.8241,34.921,34.8241,34.913,4900.0
2010-09-17 12:30:00,43.26,43.3,43.23,43.29,7000.0,34.9291,34.9614,34.9049,34.9533,7000.0
2010-09-17 12:40:00,43.28,43.31,43.27,43.28,5300.0,34.9453,34.9695,34.9372,34.9453,5300.0
2010-09-17 12:50:00,43.28,43.34,43.25,43.33,9900.0,34.9453,34.9937,34.921,34.9856,9900.0
2010-09-17 13:00:00,43.33,43.39,43.33,43.39,10300.0,34.9856,35.0341,34.9856,35.0341,10300.0
2010-09-17 13:10:00,43.39,43.42,43.36,43.37,11300.0,35.0341,35.0583,35.0098,35.0179,11300.0
2010-09-17 13:20:00,43.36,43.45,43.36,43.45,8900.0,35.0098,35.0825,35.0098,35.0825,8900.0
2010-09-17 13:30:00,43.44,43.49,43.41,43.42,4800.0,35.0744,35.1148,35.0502,35.0583,4800.0
2010-09-17 13:40:00,43.41,43.47,43.39,43.46,9800.0,35.0502,35.0987,35.0341,35.0906,9800.0
2010-09-17 13:50:00,43.45,43.47,43.44,43.47,7300.0,35.0825,35.0987,35.0744,35.0987,7300.0
2010-09-17 14:00:00,43.46,43.5,43.46,43.49,4800.0,35.0906,35.1229,35.0906,35.1148,4800.0
2010-09-17 14:10:00,43.49,43.52,43.49,43.5,3000.0,35.1148,35.139,35.1148,35.1229,3000.0
2010-09-17 14:20:00,43.51,43.55,43.48,43.48,14900.0,35.131,35.1633,35.1067,35.1067,14900.0
2010-09-17 14:30:00,43.5,43.57,43.49,43.56,5300.0,35.1229,35.1794,35.1148,35.1713,5300.0
2010-09-17 14:40:00,43.56,43.6,43.54,43.55,4100.0,35.1713,35.2036,35.1552,35.1633,4100.0
2010-09-17 14:50:00,43.54,43.57,43.53,43.53,4500.0,35.1552,35.1794,35.1471,35.1471,4500.0
2010-09-17 15:00:00,43.52,43.53,43.44,43.44,14500.0,35.139,35.1471,35.0744,35.0744,14500.0
2010-09-17 15:10:00,43.44,43.44,43.36,43.42,10200.0,35.0744,35.0744,35.0098,35.0583,10200.0
2010-09-17 15:20:00,43.42,43.42,43.38,43.38,9300.0,35.0583,35.0583,35.026,35.026,9300.0
2010-09-17 15:30:00,43.36,43.48,43.36,43.46,16100.0,35.0098,35.1067,35.0098,35.0906,16100.0
2010-09-17 15:40:00,43.45,43.47,43.41,43.41,20200.0,35.0825,35.0987,35.0502,35.0502,20200.0
2010-09-17 15:50:00,43.41,43.43,43.38,43.41,34200.0,35.0502,35.0664,35.026,35.0502,34200.0
2010-09-20 09:30:00,43.63,43.64,43.16,43.27,19400.0,35.2279,35.2359,34.8484,34.9372,19400.0
2010-09-20 09:40:00,43.27,43.28,42.98,43.27,13200.0,34.9372,34.9453,34.703,34.9372,13200.0
2010-09-20 09:50:00,43.3,43.62,43.29,43.59,12900.0,34.9614,35.2198,34.9533,35.1956,12900.0
2010-09-20 10:00:00,43.59,43.84,43.45,43.81,23000.0,35.1956,35.3974,35.0825,35.3732,23000.0
2010-09-20 10:10:00,43.81,43.98,43.81,43.97,11400.0,35.3732,35.5105,35.3732,35.5024,11400.0
2010-09-20 10:20:00,43.97,43.98,43.91,43.95,13000.0,35.5024,35.5105,35.4539,35.4862,13000.0
2010-09-20 10:30:00,43.95,43.98,43.92,43.97,9500.0,35.4862,35.5105,35.462,35.5024,9500.0
2010-09-20 10:40:00,43.96,43.97,43.87,43.91,27200.0,35.4943,35.5024,35.4216,35.4539,27200.0
2010-09-20 10:50:00,43.9,44.04,43.89,44.03,25500.0,35.4459,35.5589,35.4378,35.5508,25500.0
2010-09-20 11:00:00,44.03,44.06,44.01,44.01,21800.0,35.5508,35.575,35.5347,35.5347,21800.0
2010-09-20 11:10:00,44.01,44.01,43.93,43.99,17200.0,35.5347,35.5347,35.4701,35.5185,17200.0
2010-09-20 11:20:00,43.98,44.0,43.94,43.97,14100.0,35.5105,35.5266,35.4782,35.5024,14100.0
2010-09-20 11:30:00,43.97,44.02,43.96,43.97,7800.0,35.5024,35.5427,35.4943,35.5024,7800.0
2010-09-20 11:40:00,43.96,44.01,43.93,43.96,14200.0,35.4943,35.5347,35.4701,35.4943,14200.0
2010-09-20 11:50:00,43.96,44.01,43.93,43.98,14700.0,35.4943,35.5347,35.4701,35.5105,14700.0
2010-09-20 12:00:00,43.99,43.99,43.8,43.81,15100.0,35.5185,35.5185,35.3651,35.3732,15100.0
2010-09-20 12:10:00,43.81,43.89,43.79,43.86,8300.0,35.3732,35.4378,35.357,35.4136,8300.0
2010-09-20 12:20:00,43.87,43.87,43.79,43.79,3800.0,35.4216,35.4216,35.357,35.357,3800.0
2010-09-20 12:30:00,43.78,43.84,43.74,43.79,5300.0,35.349,35.3974,35.3167,35.357,5300.0
2010-09-20 12:40:00,43.79,43.8,43.75,43.8,4400.0,35.357,35.3651,35.3247,35.3651,4400.0
2010-09-20 12:50:00,43.82,43.87,43.8,43.86,6000.0,35.3813,35.4216,35.3651,35.4136,6000.0
2010-09-20 13:00:00,43.87,43.88,43.85,43.88,4400.0,35.4216,35.4297,35.4055,35.4297,4400.0
2010-09-20 13:10:00,43.88,43.93,43.82,43.93,8200.0,35.4297,35.4701,35.3813,35.4701,8200.0
2010-09-20 13:20:00,43.91,43.92,43.89,43.92,2900.0,35.4539,35.462,35.4378,35.462,2900.0
2010-09-20 13:30:00,43.93,43.99,43.9,43.99,10300.0,35.4701,35.5185,35.4459,35.5185,10300.0
2010-09-20 13:40:00,44.0,44.0,43.92,43.93,5900.0,35.5266,35.5266,35.462,35.4701,5900.0
2010-09-20 13:50:00,43.93,44.0,43.93,43.96,4200.0,35.4701,35.5266,35.4701,35.4943,4200.0
2010-09-20 14:00:00,43.96,44.02,43.96,44.01,10800.0,35.4943,35.5427,35.4943,35.5347,10800.0
2010-09-20 14:10:00,44.01,44.03,44.01,44.02,10300.0,35.5347,35.5508,35.5347,35.5427,10300.0
2010-09-20 14:20:00,44.02,44.08,44.01,44.03,16600.0,35.5427,35.5912,35.5347,35.5508,16600.0
2010-09-20 14:30:00,44.03,44.05,44.0,44.05,19900.0,35.5508,35.567,35.5266,35.567,19900.0
2010-09-20 14:40:00,44.06,44.07,43.96,43.98,32600.0,35.575,35.5831,35.4943,35.5105,32600.0
2010-09-20 14:50:00,43.98,44.01,43.97,44.01,24700.0,35.5105,35.5347,35.5024,35.5347,24700.0
2010-09-20 15:00:00,44.01,44.09,44.0,44.0,13200.0,35.5347,35.5993,35.5266,35.5266,13200.0
2010-09-20 15:10:00,44.0,44.07,44.0,44.07,15100.0,35.5266,35.5831,35.5266,35.5831,15100.0
2010-09-20 15:20:00,44.08,44.19,44.08,44.16,31600.0,35.5912,35.68,35.5912,35.6558,31600.0
2010-09-20 15:30:00,44.15,44.15,44.09,44.15,10600.0,35.6477,35.6477,35.5993,35.6477,10600.0
2010-09-20 15:40:00,44.15,44.22,44.14,44.19,17800.0,35.6477,35.7042,35.6396,35.68,17800.0
2010-09-20 15:50:00,44.2,44.24,44.13,44.18,37200.0,35.6881,35.7204,35.6316,35.6719,37200.0
2010-09-21 09:30:00,44.15,44.34,44.01,44.23,17000.0,35.6477,35.8011,35.5347,35.7123,17000.0
2010-09-21 09:40:00,44.18,44.2,43.95,44.16,8700.0,35.6719,35.6881,35.4862,35.6558,8700.0
2010-09-21 09:50:00,44.16,44.19,43.99,44.17,18900.0,35.6558,35.68,35.5185,35.6639,18900.0
2010-09-21 10:00:00,44.16,44.17,44.05,44.06,21500.0,35.6558,35.6639,35.567,35.575,21500.0
2010-09-21 10:10:00,44.06,44.11,44.03,44.11,4100.0,35.575,35.6154,35.5508,35.6154,4100.0
2010-09-21 10:20:00,44.11,44.17,44.07,44.09,5200.0,35.6154,35.6639,35.5831,35.5993,5200.0
2010-09-21 10:30:00,44.09,44.14,44.06,44.09,5400.0,35.5993,35.6396,35.575,35.5993,5400.0
2010-09-21 10:40:00,44.09,44.14,44.06,44.08,8500.0,35.5993,35.6396,35.575,35.5912,8500.0
2010-09-21 10:50:00,44.07,44.08,43.95,43.99,13300.0,35.5831,35.5912,35.4862,35.5185,13300.0
2010-09-21 11:00:00,43.98,44.05,43.91,44.02,9600.0,35.5105,35.567,35.4539,35.5427,9600.0
2010-09-21 11:10:00,44.03,44.13,44.03,44.06,7600.0,35.5508,35.6316,35.5508,35.575,7600.0
2010-09-21 11:20:00,44.06,44.07,43.84,43.84,16100.0,35.575,35.5831,35.3974,35.3974,16100.0
2010-09-21 11:30:00,43.85,43.92,43.85,43.87,26600.0,35.4055,35.462,35.4055,35.4216,26600.0
2010-09-21 11:40:00,43.88,43.9,43.81,43.83,5900.0,35.4297,35.4459,35.3732,35.3893,5900.0
2010-09-21 11:50:00,43.83,43.83,43.75,43.75,18200.0,35.3893,35.3893,35.3247,35.3247,18200.0
2010-09-21 12:00:00,43.74,43.81,43.73,43.78,2800.0,35.3167,35.3732,35.3086,35.349,2800.0
2010-09-21 12:10:00,43.76,43.83,43.75,43.83,6300.0,35.3328,35.3893,35.3247,35.3893,6300.0
2010-09-21 12:20:00,43.83,43.89,43.83,43.85,6500.0,35.3893,35.4378,35.3893,35.4055,6500.0
2010-09-21 12:30:00,43.85,43.88,43.84,43.88,3000.0,35.4055,35.4297,35.3974,35.4297,3000.0
2010-09-21 12:40:00,43.88,43.89,43.86,43.88,1800.0,35.4297,35.4378,35.4136,35.4297,1800.0
2010-09-21 12:50:00,43.87,43.87,43.81,43.82,2100.0,35.4216,35.4216,35.3732,35.3813,2100.0
2010-09-21 13:00:00,43.83,43.85,43.73,43.73,2500.0,35.3893,35.4055,35.3086,35.3086,2500.0
2010-09-21 13:10:00,43.76,43.81,43.75,43.79,3400.0,35.3328,35.3732,35.3247,35.357,3400.0
2010-09-21 13:20:00,43.8,43.89,43.8,43.87,3500.0,35.3651,35.4378,35.3651,35.4216,3500.0
2010-09-21 13:30:00,43.88,43.88,43.81,43.82,6000.0,35.4297,35.4297,35.3732,35.3813,6000.0
2010-09-21 13:40:00,43.82,43.86,43.76,43.83,7000.0,35.3813,35.4136,35.3328,35.3893,7000.0
2010-09-21 13:50:00,43.86,43.94,43.86,43.94,12400.0,35.4136,35.4782,35.4136,35.4782,12400.0
2010-09-21 14:00:00,43.94,43.95,43.87,43.92,4600.0,35.4782,35.4862,35.4216,35.462,4600.0
2010-09-21 14:10:00,43.92,44.12,43.71,44.08,21000.0,35.462,35.6235,35.2924,35.5912,21000.0
2010-09-21 14:20:00,44.01,44.02,43.9,44.01,11600.0,35.5347,35.5427,35.4459,35.5347,11600.0
2010-09-21 14:30:00,44.03,44.16,43.97,44.16,9700.0,35.5508,35.6558,35.5024,35.6558,9700.0
2010-09-21 14:40:00,44.16,44.2,44.11,44.13,7500.0,35.6558,35.6881,35.6154,35.6316,7500.0
2010-09-21 14:50:00,44.15,44.15,43.97,44.05,34900.0,35.6477,35.6477,35.5024,35.567,34900.0
2010-09-21 15:00:00,44.07,44.12,43.99,44.1,15600.0,35.5831,35.6235,35.5185,35.6073,15600.0
2010-09-21 15:10:00,44.11,44.11,43.99,44.05,7000.0,35.6154,35.6154,35.5185,35.567,7000.0
2010-09-21 15:20:00,44.05,44.06,43.9,43.94,19500.0,35.567,35.575,35.4459,35.4782,19500.0
2010-09-21 15:30:00,43.96,43.96,43.73,43.83,29900.0,35.4943,35.4943,35.3086,35.3893,29900.0
2010-09-21 15:40:00,43.82,43.95,43.81,43.9,30700.0,35.3813,35.4862,35.3732,35.4459,30700.0
2010-09-21 15:50:00,43.91,44.02,43.9,43.98,40700.0,35.4539,35.5427,35.4459,35.5105,40700.0
2010-09-22 09:30:00,43.88,44.15,43.75,44.06,16100.0,35.4297,35.6477,35.3247,35.575,16100.0
2010-09-22 09:40:00,44.12,44.2,44.07,44.13,19100.0,35.6235,35.6881,35.5831,35.6316,19100.0
2010-09-22 09:50:00,44.15,44.16,43.97,44.1,11900.0,35.6477,35.6558,35.5024,35.6073,11900.0
2010-09-22 10:00:00,44.06,44.09,43.9,44.0,13800.0,35.575,35.5993,35.4459,35.5266,13800.0
2010-09-22 10:10:00,44.02,44.12,44.0,44.1,11500.0,35.5427,35.6235,35.5266,35.6073,11500.0
2010-09-22 10:20:00,44.1,44.1,43.93,43.95,50300.0,35.6073,35.6073,35.4701,35.4862,50300.0
2010-09-22 10:30:00,43.95,43.99,43.85,43.91,35400.0,35.4862,35.5185,35.4055,35.4539,35400.0
2010-09-22 10:40:00,43.88,43.97,43.88,43.91,5600.0,35.4297,35.5024,35.4297,35.4539,5600.0
2010-09-22 10:50:00,43.89,44.07,43.88,44.01,12300.0,35.4378,35.5831,35.4297,35.5347,12300.0
2010-09-22 11:00:00,44.02,44.06,43.86,43.9,6800.0,35.5427,35.575,35.4136,35.4459,6800.0
2010-09-22 11:10:00,43.91,43.93,43.8,43.85,16500.0,35.4539,35.4701,35.3651,35.4055,16500.0
2010-09-22 11:20:00,43.86,43.86,43.63,43.65,21500.0,35.4136,35.4136,35.2279,35.244,21500.0
2010-09-22 11:30:00,43.65,43.79,43.62,43.74,9100.0,35.244,35.357,35.2198,35.3167,9100.0
2010-09-22 11:40:00,43.74,43.76,43.69,43.75,6400.0,35.3167,35.3328,35.2763,35.3247,6400.0
2010-09-22 11:50:00,43.73,43.88,43.71,43.86,4700.0,35.3086,35.4297,35.2924,35.4136,4700.0
2010-09-22 12:00:00,43.87,43.87,43.81,43.87,5700.0,35.4216,35.4216,35.3732,35.4216,5700.0
2010-09-22 12:10:00,43.86,43.89,43.84,43.88,3600.0,35.4136,35.4378,35.3974,35.4297,3600.0
2010-09-22 12:20:00,43.87,43.87,43.8,43.8,3100.0,35.4216,35.4216,35.3651,35.3651,3100.0
2010-09-22 12:30:00,43.8,43.81,43.71,43.73,5900.0,35.3651,35.3732,35.2924,35.3086,5900.0
2010-09-22 12:40:00,43.74,43.78,43.72,43.72,3700.0,35.3167,35.349,35.3005,35.3005,3700.0
2010-09-22 12:50:00,43.71,43.76,43.67,43.76,2300.0,35.2924,35.3328,35.2601,35.3328,2300.0
2010-09-22 13:00:00,43.73,43.8,43.69,43.69,5800.0,35.3086,35.3651,35.2763,35.2763,5800.0
2010-09-22 13:10:00,43.67,43.69,43.61,43.69,5400.0,35.2601,35.2763,35.2117,35.2763,5400.0
2010-09-22 13:20:00,43.71,43.78,43.68,43.75,3800.0,35.2924,35.349,35.2682,35.3247,3800.0
2010-09-22 13:30:00,43.76,43.84,43.74,43.84,4100.0,35.3328,35.3974,35.3167,35.3974,4100.0
2010-09-22 13:40:00,43.82,43.84,43.82,43.83,3100.0,35.3813,35.3974,35.3813,35.3893,3100.0
2010-09-22 13:50:00,43.85,43.87,43.81,43.84,3900.0,35.4055,35.4216,35.3732,35.3974,3900.0
2010-09-22 14:00:00,43.83,43.84,43.79,43.82,6800.0,35.3893,35.3974,35.357,35.3813,6800.0
2010-09-22 14:10:00,43.82,43.82,43.7,43.72,3900.0,35.3813,35.3813,35.2844,35.3005,3900.0
2010-09-22 14:20:00,43.71,43.76,43.71,43.76,3400.0,35.2924,35.3328,35.2924,35.3328,3400.0
2010-09-22 14:30:00,43.8,43.87,43.76,43.83,4100.0,35.3651,35.4216,35.3328,35.3893,4100.0
2010-09-22 14:40:00,43.83,43.93,43.83,43.87,11900.0,35.3893,35.4701,35.3893,35.4216,11900.0
2010-09-22 14:50:00,43.87,43.93,43.86,43.9,12100.0,35.4216,35.4701,35.4136,35.4459,12100.0
2010-09-22 15:00:00,43.92,43.93,43.78,43.79,6900.0,35.462,35.4701,35.349,35.357,6900.0
2010-09-22 15:10:00,43.77,43.79,43.69,43.69,9900.0,35.3409,35.357,35.2763,35.2763,9900.0
2010-09-22 15:20:00,43.68,43.72,43.64,43.64,10800.0,35.2682,35.3005,35.2359,35.2359,10800.0
2010-09-22 15:30:00,43.62,43.69,43.58,43.64,21000.0,35.2198,35.2763,35.1875,35.2359,21000.0
2010-09-22 15:40:00,43.65,43.67,43.59,43.61,15000.0,35.244,35.2601,35.1956,35.2117,15000.0
2010-09-22 15:50:00,43.62,43.65,43.56,43.6,33600.0,35.2198,35.244,35.1713,35.2036,33600.0
2010-09-23 09:30:00,43.12,43.21,42.96,43.19,7900.0,34.8161,34.8887,34.6869,34.8726,7900.0
2010-09-23 09:40:00,43.23,43.6,43.16,43.6,26400.0,34.9049,35.2036,34.8484,35.2036,26400.0
2010-09-23 09:50:00,43.58,43.64,43.52,43.52,23600.0,35.1875,35.2359,35.139,35.139,23600.0
2010-09-23 10:00:00,43.56,43.7,43.55,43.66,28000.0,35.1713,35.2844,35.1633,35.2521,28000.0
2010-09-23 10:10:00,43.66,43.68,43.56,43.6,11800.0,35.2521,35.2682,35.1713,35.2036,11800.0
2010-09-23 10:20:00,43.58,43.7,43.55,43.69,19600.0,35.1875,35.2844,35.1633,35.2763,19600.0
2010-09-23 10:30:00,43.71,43.94,43.67,43.85,14000.0,35.2924,35.4782,35.2601,35.4055,14000.0
2010-09-23 10:40:00,43.85,44.04,43.83,43.99,9900.0,35.4055,35.5589,35.3893,35.5185,9900.0
2010-09-23 10:50:00,43.96,43.98,43.84,43.85,8300.0,35.4943,35.5105,35.3974,35.4055,8300.0
2010-09-23 11:00:00,43.82,43.84,43.77,43.84,4700.0,35.3813,35.3974,35.3409,35.3974,4700.0
2010-09-23 11:10:00,43.85,44.02,43.85,44.01,12900.0,35.4055,35.5427,35.4055,35.5347,12900.0
2010-09-23 11:20:00,44.03,44.09,44.0,44.09,5300.0,35.5508,35.5993,35.5266,35.5993,5300.0
2010-09-23 11:30:00,44.1,44.26,44.1,44.21,14500.0,35.6073,35.7365,35.6073,35.6962,14500.0
2010-09-23 11:40:00,44.2,44.22,44.16,44.21,12300.0,35.6881,35.7042,35.6558,35.6962,12300.0
2010-09-23 11:50:00,44.18,44.2,44.11,44.17,25900.0,35.6719,35.6881,35.6154,35.6639,25900.0
2010-09-23 12:00:00,44.17,44.18,44.13,44.18,24700.0,35.6639,35.6719,35.6316,35.6719,24700.0
2010-09-23 12:10:00,44.19,44.2,44.08,44.09,34800.0,35.68,35.6881,35.5912,35.5993,34800.0
2010-09-23 12:20:00,44.09,44.1,44.04,44.05,20600.0,35.5993,35.6073,35.5589,35.567,20600.0
2010-09-23 12:30:00,44.05,44.1,44.05,44.05,12700.0,35.567,35.6073,35.567,35.567,12700.0
2010-09-23 12:40:00,44.06,44.1,44.05,44.1,13600.0,35.575,35.6073,35.567,35.6073,13600.0
2010-09-23 12:50:00,44.1,44.11,44.05,44.05,9200.0,35.6073,35.6154,35.567,35.567,9200.0
2010-09-23 13:00:00,44.06,44.07,43.99,44.0,14500.0,35.575,35.5831,35.5185,35.5266,14500.0
2010-09-23 13:10:00,44.01,44.01,43.91,43.94,3800.0,35.5347,35.5347,35.4539,35.4782,3800.0
2010-09-23 13:20:00,43.94,43.97,43.92,43.94,3300.0,35.4782,35.5024,35.462,35.4782,3300.0
2010-09-23 13:30:00,43.95,43.96,43.9,43.9,8400.0,35.4862,35.4943,35.4459,35.4459,8400.0
2010-09-23 13:40:00,43.9,43.9,43.82,43.83,7700.0,35.4459,35.4459,35.3813,35.3893,7700.0
2010-09-23 13:50:00,43.84,43.88,43.81,43.81,8000.0,35.3974,35.4297,35.3732,35.3732,8000.0
2010-09-23 14:00:00,43.81,43.87,43.79,43.83,4600.0,35.3732,35.4216,35.357,35.3893,4600.0
2010-09-23 14:10:00,43.83,43.83,43.73,43.73,6500.0,35.3893,35.3893,35.3086,35.3086,6500.0
2010-09-23 14:20:00,43.76,43.79,43.74,43.74,4100.0,35.3328,35.357,35.3167,35.3167,4100.0
2010-09-23 14:30:00,43.76,43.78,43.73,43.73,8400.0,35.3328,35.349,35.3086,35.3086,8400.0
2010-09-23 14:40:00,43.69,43.72,43.61,43.64,15300.0,35.2763,35.3005,35.2117,35.2359,15300.0
2010-09-23 14:50:00,43.63,43.63,43.46,43.48,19600.0,35.2279,35.2279,35.0906,35.1067,19600.0
2010-09-23 15:00:00,43.49,43.54,43.46,43.48,58800.0,35.1148,35.1552,35.0906,35.1067,58800.0
2010-09-23 15:10:00,43.49,43.5,43.38,43.46,10100.0,35.1148,35.1229,35.026,35.0906,10100.0
2010-09-23 15:20:00,43.47,43.48,43.31,43.31,13100.0,35.0987,35.1067,34.9695,34.9695,13100.0
2010-09-23 15:30:00,43.33,43.34,43.28,43.31,9000.0,34.9856,34.9937,34.9453,34.9695,9000.0
2010-09-23 15:40:00,43.32,43.33,43.26,43.3,16100.0,34.9776,34.9856,34.9291,34.9614,16100.0
2010-09-23 15:50:00,43.29,43.37,43.28,43.31,94700.0,34.9533,35.0179,34.9453,34.9695,94700.0
2010-09-24 09:30:00,44.0,44.09,43.95,44.08,13400.0,35.5266,35.5993,35.4862,35.5912,13400.0
2010-09-24 09:40:00,44.08,44.1,43.92,43.92,21400.0,35.5912,35.6073,35.462,35.462,21400.0
2010-09-24 09:50:00,43.91,44.19,43.89,44.14,28100.0,35.4539,35.68,35.4378,35.6396,28100.0
2010-09-24 10:00:00,44.13,44.13,43.96,44.03,45700.0,35.6316,35.6316,35.4943,35.5508,45700.0
2010-09-24 10:10:00,44.04,44.04,43.93,43.97,16000.0,35.5589,35.5589,35.4701,35.5024,16000.0
2010-09-24 10:20:00,43.97,44.03,43.95,43.96,18400.0,35.5024,35.5508,35.4862,35.4943,18400.0
2010-09-24 10:30:00,43.96,44.07,43.96,44.06,35900.0,35.4943,35.5831,35.4943,35.575,35900.0
2010-09-24 10:40:00,44.07,44.23,44.07,44.12,22300.0,35.5831,35.7123,35.5831,35.6235,22300.0
2010-09-24 10:50:00,44.12,44.12,43.97,43.97,18300.0,35.6235,35.6235,35.5024,35.5024,18300.0
2010-09-24 11:00:00,43.97,44.03,43.97,44.01,45200.0,35.5024,35.5508,35.5024,35.5347,45200.0
2010-09-24 11:10:00,44.01,44.02,43.99,44.01,26000.0,35.5347,35.5427,35.5185,35.5347,26000.0
2010-09-24 11:20:00,44.01,44.04,43.97,44.01,16400.0,35.5347,35.5589,35.5024,35.5347,16400.0
2010-09-24 11:30:00,44.02,44.22,44.02,44.21,33600.0,35.5427,35.7042,35.5427,35.6962,33600.0
2010-09-24 11:40:00,44.2,44.22,44.17,44.19,30300.0,35.6881,35.7042,35.6639,35.68,30300.0
2010-09-24 11:50:00,44.19,44.32,44.18,44.3,21700.0,35.68,35.785,35.6719,35.7688,21700.0
2010-09-24 12:00:00,44.3,44.3,44.13,44.15,14100.0,35.7688,35.7688,35.6316,35.6477,14100.0
2010-09-24 12:10:00,44.12,44.23,44.12,44.21,20200.0,35.6235,35.7123,35.6235,35.6962,20200.0
2010-09-24 12:20:00,44.21,44.24,44.16,44.22,14600.0,35.6962,35.7204,35.6558,35.7042,14600.0
2010-09-24 12:30:00,44.24,44.24,44.19,44.2,15800.0,35.7204,35.7204,35.68,35.6881,15800.0
2010-09-24 12:40:00,44.21,44.44,44.2,44.38,17300.0,35.6962,35.8819,35.6881,35.8334,17300.0
2010-09-24 12:50:00,44.4,44.4,44.31,44.32,16800.0,35.8496,35.8496,35.7769,35.785,16800.0
2010-09-24 13:00:00,44.34,44.35,44.31,44.34,11800.0,35.8011,35.8092,35.7769,35.8011,11800.0
2010-09-24 13:10:00,44.33,44.37,44.3,44.34,5500.0,35.793,35.8253,35.7688,35.8011,5500.0
2010-09-24 13:20:00,44.34,44.34,44.3,44.33,12500.0,35.8011,35.8011,35.7688,35.793,12500.0
2010-09-24 13:30:00,44.31,44.35,44.3,44.33,15900.0,35.7769,35.8092,35.7688,35.793,15900.0
2010-09-24 13:40:00,44.34,44.34,44.29,44.31,10100.0,35.8011,35.8011,35.7608,35.7769,10100.0
2010-09-24 13:50:00,44.31,44.32,44.29,44.3,17100.0,35.7769,35.785,35.7608,35.7688,17100.0
2010-09-24 14:00:00,44.3,44.32,44.29,44.31,9400.0,35.7688,35.785,35.7608,35.7769,9400.0
2010-09-24 14:10:00,44.3,44.32,44.28,44.3,29000.0,35.7688,35.785,35.7527,35.7688,29000.0
2010-09-24 14:20:00,44.3,44.3,44.21,44.25,14500.0,35.7688,35.7688,35.6962,35.7285,14500.0
2010-09-24 14:30:00,44.25,44.4,44.25,44.4,13900.0,35.7285,35.8496,35.7285,35.8496,13900.0
2010-09-24 14:40:00,44.41,44.44,44.4,44.4,18700.0,35.8576,35.8819,35.8496,35.8496,18700.0
2010-09-24 14:50:00,44.4,44.47,44.37,44.45,12900.0,35.8496,35.9061,35.8253,35.8899,12900.0
2010-09-24 15:00:00,44.45,44.49,44.42,44.49,12600.0,35.8899,35.9222,35.8657,35.9222,12600.0
2010-09-24 15:10:00,44.49,44.58,44.47,44.53,25000.0,35.9222,35.9949,35.9061,35.9545,25000.0
2010-09-24 15:20:00,44.54,44.55,44.5,44.53,23800.0,35.9626,35.9707,35.9303,35.9545,23800.0
2010-09-24 15:30:00,44.52,44.56,44.49,44.55,15700.0,35.9465,35.9788,35.9222,35.9707,15700.0
2010-09-24 15:40:00,44.54,44.54,44.44,44.47,23500.0,35.9626,35.9626,35.8819,35.9061,23500.0
2010-09-24 15:50:00,44.47,44.54,44.42,44.49,53600.0,35.9061,35.9626,35.8657,35.9222,53600.0
2010-09-27 09:30:00,44.5,44.84,44.5,44.75,13100.0,35.9303,36.2048,35.9303,36.1322,13100.0
2010-09-27 09:40:00,44.69,44.74,44.58,44.59,13900.0,36.0837,36.1241,35.9949,36.003,13900.0
2010-09-27 09:50:00,44.6,44.67,44.56,44.56,8500.0,36.0111,36.0676,35.9788,35.9788,8500.0
2010-09-27 10:00:00,44.55,44.78,44.53,44.77,9400.0,35.9707,36.1564,35.9545,36.1483,9400.0
2010-09-27 10:10:00,44.76,44.76,44.58,44.62,14500.0,36.1402,36.1402,35.9949,36.0272,14500.0
2010-09-27 10:20:00,44.62,44.71,44.6,44.71,14400.0,36.0272,36.0999,36.0111,36.0999,14400.0
2010-09-27 10:30:00,44.71,44.76,44.64,44.76,10400.0,36.0999,36.1402,36.0434,36.1402,10400.0
2010-09-27 10:40:00,44.76,44.9,44.75,44.86,10600.0,36.1402,36.2533,36.1322,36.221,10600.0
2010-09-27 10:50:00,44.87,44.94,44.84,44.89,5900.0,36.2291,36.2856,36.2048,36.2452,5900.0
2010-09-27 11:00:00,44.86,44.86,44.72,44.76,4900.0,36.221,36.221,36.1079,36.1402,4900.0
2010-09-27 11:10:00,44.77,44.81,44.64,44.66,6500.0,36.1483,36.1806,36.0434,36.0595,6500.0
2010-09-27 11:20:00,44.65,44.76,44.63,44.73,8100.0,36.0514,36.1402,36.0353,36.116,8100.0
2010-09-27 11:30:00,44.74,44.87,44.74,44.81,17900.0,36.1241,36.2291,36.1241,36.1806,17900.0
2010-09-27 11:40:00,44.81,44.81,44.73,44.76,8000.0,36.1806,36.1806,36.116,36.1402,8000.0
2010-09-27 11:50:00,44.72,44.74,44.7,44.73,3300.0,36.1079,36.1241,36.0918,36.116,3300.0
2010-09-27 12:00:00,44.74,44.81,44.74,44.76,6500.0,36.1241,36.1806,36.1241,36.1402,6500.0
2010-09-27 12:10:00,44.75,44.76,44.67,44.71,4500.0,36.1322,36.1402,36.0676,36.0999,4500.0
2010-09-27 12:20:00,44.69,44.73,44.65,44.73,6000.0,36.0837,36.116,36.0514,36.116,6000.0
2010-09-27 12:30:00,44.73,44.79,44.71,44.79,8800.0,36.116,36.1645,36.0999,36.1645,8800.0
2010-09-27 12:40:00,44.8,44.82,44.76,44.82,4000.0,36.1725,36.1887,36.1402,36.1887,4000.0
2010-09-27 12:50:00,44.81,44.81,44.78,44.79,3100.0,36.1806,36.1806,36.1564,36.1645,3100.0
2010-09-27 13:00:00,44.78,44.85,44.76,44.83,3800.0,36.1564,36.2129,36.1402,36.1968,3800.0
2010-09-27 13:10:00,44.83,44.88,44.82,44.85,4000.0,36.1968,36.2371,36.1887,36.2129,4000.0
2010-09-27 13:20:00,44.84,44.89,44.79,44.89,4700.0,36.2048,36.2452,36.1645,36.2452,4700.0
2010-09-27 13:30:00,44.87,44.94,44.86,44.93,2900.0,36.2291,36.2856,36.221,36.2775,2900.0
2010-09-27 13:40:00,44.93,45.11,44.93,45.1,29000.0,36.2775,36.4228,36.2775,36.4148,29000.0
2010-09-27 13:50:00,45.11,45.2,45.11,45.2,19900.0,36.4228,36.4955,36.4228,36.4955,19900.0
2010-09-27 14:00:00,45.19,45.19,45.15,45.18,8700.0,36.4874,36.4874,36.4551,36.4794,8700.0
2010-09-27 14:10:00,45.17,45.2,45.15,45.19,9000.0,36.4713,36.4955,36.4551,36.4874,9000.0
2010-09-27 14:20:00,45.18,45.22,45.13,45.2,27500.0,36.4794,36.5117,36.439,36.4955,27500.0
2010-09-27 14:30:00,45.19,45.19,45.09,45.1,11400.0,36.4874,36.4874,36.4067,36.4148,11400.0
2010-09-27 14:40:00,45.1,45.22,45.09,45.18,11200.0,36.4148,36.5117,36.4067,36.4794,11200.0
2010-09-27 14:50:00,45.19,45.23,45.17,45.18,10200.0,36.4874,36.5197,36.4713,36.4794,10200.0
2010-09-27 15:00:00,45.18,45.18,45.08,45.1,17400.0,36.4794,36.4794,36.3986,36.4148,17400.0
2010-09-27 15:10:00,45.1,45.11,45.06,45.1,8200.0,36.4148,36.4228,36.3825,36.4148,8200.0
2010-09-27 15:20:00,45.1,45.11,45.02,45.04,17200.0,36.4148,36.4228,36.3502,36.3663,17200.0
2010-09-27 15:30:00,45.03,45.04,44.95,44.96,21000.0,36.3582,36.3663,36.2937,36.3017,21000.0
2010-09-27 15:40:00,44.96,45.01,44.92,44.92,53700.0,36.3017,36.3421,36.2694,36.2694,53700.0
2010-09-27 15:50:00,44.91,44.91,44.78,44.88,65600.0,36.2614,36.2614,36.1564,36.2371,65600.0
2010-09-28 09:30:00,44.86,44.95,44.76,44.76,19200.0,36.221,36.2937,36.1402,36.1402,19200.0
2010-09-28 09:40:00,44.78,44.85,44.44,44.47,39800.0,36.1564,36.2129,35.8819,35.9061,39800.0
2010-09-28 09:50:00,44.49,44.71,44.48,44.64,15300.0,35.9222,36.0999,35.9142,36.0434,15300.0
2010-09-28 10:00:00,44.63,44.63,44.32,44.5,23400.0,36.0353,36.0353,35.785,35.9303,23400.0
2010-09-28 10:10:00,44.51,44.52,44.39,44.4,17700.0,35.9384,35.9465,35.8415,35.8496,17700.0
2010-09-28 10:20:00,44.4,44.72,44.36,44.71,20300.0,35.8496,36.1079,35.8173,36.0999,20300.0
2010-09-28 10:30:00,44.71,44.91,44.7,44.9,18200.0,36.0999,36.2614,36.0918,36.2533,18200.0
2010-09-28 10:40:00,44.9,44.95,44.84,44.9,15900.0,36.2533,36.2937,36.2048,36.2533,15900.0
2010-09-28 10:50:00,44.89,45.03,44.89,45.03,9900.0,36.2452,36.3582,36.2452,36.3582,9900.0
2010-09-28 11:00:00,45.03,45.1,45.03,45.05,21300.0,36.3582,36.4148,36.3582,36.3744,21300.0
2010-09-28 11:10:00,45.05,45.13,45.03,45.08,11700.0,36.3744,36.439,36.3582,36.3986,11700.0
2010-09-28 11:20:00,45.08,45.2,45.07,45.19,10500.0,36.3986,36.4955,36.3905,36.4874,10500.0
2010-09-28 11:30:00,45.19,45.24,45.18,45.19,4700.0,36.4874,36.5278,36.4794,36.4874,4700.0
2010-09-28 11:40:00,45.2,45.25,45.16,45.16,5500.0,36.4955,36.5359,36.4632,36.4632,5500.0
2010-09-28 11:50:00,45.15,45.22,45.07,45.2,11700.0,36.4551,36.5117,36.3905,36.4955,11700.0
2010-09-28 12:00:00,45.2,45.21,45.06,45.12,17400.0,36.4955,36.5036,36.3825,36.4309,17400.0
2010-09-28 12:10:00,45.12,45.18,45.09,45.18,7200.0,36.4309,36.4794,36.4067,36.4794,7200.0
2010-09-28 12:20:00,45.18,45.3,45.18,45.24,19000.0,36.4794,36.5762,36.4794,36.5278,19000.0
2010-09-28 12:30:00,45.24,45.25,45.16,45.19,5500.0,36.5278,36.5359,36.4632,36.4874,5500.0
2010-09-28 12:40:00,45.16,45.19,45.14,45.17,6500.0,36.4632,36.4874,36.4471,36.4713,6500.0
2010-09-28 12:50:00,45.17,45.2,45.17,45.2,3200.0,36.4713,36.4955,36.4713,36.4955,3200.0
2010-09-28 13:00:00,45.2,45.22,45.12,45.18,10900.0,36.4955,36.5117,36.4309,36.4794,10900.0
2010-09-28 13:10:00,45.18,45.23,45.18,45.22,5000.0,36.4794,36.5197,36.4794,36.5117,5000.0
2010-09-28 13:20:00,45.22,45.27,45.19,45.26,7900.0,36.5117,36.552,36.4874,36.544,7900.0
2010-09-28 13:30:00,45.29,45.37,45.28,45.37,2400.0,36.5682,36.6328,36.5601,36.6328,2400.0
2010-09-28 13:40:00,45.36,45.39,45.33,45.39,4300.0,36.6247,36.6489,36.6005,36.6489,4300.0
2010-09-28 13:50:00,45.35,45.42,45.34,45.4,17800.0,36.6166,36.6731,36.6085,36.657,17800.0
2010-09-28 14:00:00,45.39,45.42,45.32,45.32,8200.0,36.6489,36.6731,36.5924,36.5924,8200.0
2010-09-28 14:10:00,45.33,45.34,45.28,45.31,8200.0,36.6005,36.6085,36.5601,36.5843,8200.0
2010-09-28 14:20:00,45.32,45.32,45.18,45.19,6700.0,36.5924,36.5924,36.4794,36.4874,6700.0
2010-09-28 14:30:00,45.18,45.29,45.14,45.16,38000.0,36.4794,36.5682,36.4471,36.4632,38000.0
2010-09-28 14:40:00,45.2,45.25,45.09,45.12,10600.0,36.4955,36.5359,36.4067,36.4309,10600.0
2010-09-28 14:50:00,45.13,45.18,45.1,45.16,9200.0,36.439,36.4794,36.4148,36.4632,9200.0
2010-09-28 15:00:00,45.15,45.26,45.14,45.26,13500.0,36.4551,36.544,36.4471,36.544,13500.0
2010-09-28 15:10:00,45.24,45.41,45.24,45.4,18500.0,36.5278,36.6651,36.5278,36.657,18500.0
2010-09-28 15:20:00,45.39,45.41,45.32,45.33,12300.0,36.6489,36.6651,36.5924,36.6005,12300.0
2010-09-28 15:30:00,45.34,45.4,45.33,45.4,20200.0,36.6085,36.657,36.6005,36.657,20200.0
2010-09-28 15:40:00,45.41,45.41,45.29,45.36,34700.0,36.6651,36.6651,36.5682,36.6247,34700.0
2010-09-28 15:50:00,45.37,45.41,45.31,45.34,52700.0,36.6328,36.6651,36.5843,36.6085,52700.0
2010-09-29 09:30:00,45.05,45.54,45.01,45.46,19900.0,36.3744,36.77,36.3421,36.7054,19900.0
2010-09-29 09:40:00,45.47,45.47,45.39,45.46,105100.0,36.7135,36.7135,36.6489,36.7054,105100.0
2010-09-29 09:50:00,45.43,45.52,45.38,45.52,21600.0,36.6812,36.7539,36.6408,36.7539,21600.0
2010-09-29 10:00:00,45.48,45.63,45.46,45.62,14600.0,36.7216,36.8427,36.7054,36.8346,14600.0
2010-09-29 10:10:00,45.61,45.67,45.46,45.5,22700.0,36.8266,36.875,36.7054,36.7377,22700.0
2010-09-29 10:20:00,45.51,45.67,45.46,45.67,41100.0,36.7458,36.875,36.7054,36.875,41100.0
2010-09-29 10:30:00,45.68,45.78,45.67,45.77,33100.0,36.8831,36.9638,36.875,36.9557,33100.0
2010-09-29 10:40:00,45.77,45.77,45.55,45.69,36700.0,36.9557,36.9557,36.7781,36.8911,36700.0
2010-09-29 10:50:00,45.67,45.67,45.51,45.58,12900.0,36.875,36.875,36.7458,36.8023,12900.0
2010-09-29 11:00:00,45.58,45.66,45.58,45.62,12000.0,36.8023,36.8669,36.8023,36.8346,12000.0
2010-09-29 11:10:00,45.63,45.63,45.6,45.63,34500.0,36.8427,36.8427,36.8185,36.8427,34500.0
2010-09-29 11:20:00,45.63,45.73,45.62,45.73,16100.0,36.8427,36.9234,36.8346,36.9234,16100.0
2010-09-29 11:30:00,45.72,45.78,45.72,45.75,14300.0,36.9154,36.9638,36.9154,36.9396,14300.0
2010-09-29 11:40:00,45.74,45.79,45.73,45.73,7100.0,36.9315,36.9719,36.9234,36.9234,7100.0
2010-09-29 11:50:00,45.72,45.84,45.72,45.8,14600.0,36.9154,37.0123,36.9154,36.98,14600.0
2010-09-29 12:00:00,45.79,45.85,45.75,45.81,14000.0,36.9719,37.0203,36.9396,36.988,14000.0
2010-09-29 12:10:00,45.83,45.88,45.8,45.81,18300.0,37.0042,37.0446,36.98,36.988,18300.0
2010-09-29 12:20:00,45.81,45.9,45.8,45.85,49300.0,36.988,37.0607,36.98,37.0203,49300.0
2010-09-29 12:30:00,45.85,45.88,45.7,45.78,26000.0,37.0203,37.0446,36.8992,36.9638,26000.0
2010-09-29 12:40:00,45.76,45.82,45.73,45.82,10100.0,36.9477,36.9961,36.9234,36.9961,10100.0
2010-09-29 12:50:00,45.83,45.9,45.83,45.87,10500.0,37.0042,37.0607,37.0042,37.0365,10500.0
2010-09-29 13:00:00,45.87,45.87,45.78,45.8,18200.0,37.0365,37.0365,36.9638,36.98,18200.0
2010-09-29 13:10:00,45.8,45.89,45.78,45.85,8300.0,36.98,37.0526,36.9638,37.0203,8300.0
2010-09-29 13:20:00,45.84,45.85,45.82,45.84,8400.0,37.0123,37.0203,36.9961,37.0123,8400.0
2010-09-29 13:30:00,45.83,45.87,45.74,45.8,14100.0,37.0042,37.0365,36.9315,36.98,14100.0
2010-09-29 13:40:00,45.77,45.89,45.77,45.89,32800.0,36.9557,37.0526,36.9557,37.0526,32800.0
2010-09-29 13:50:00,45.88,45.97,45.88,45.95,12600.0,37.0446,37.1172,37.0446,37.1011,12600.0
2010-09-29 14:00:00,45.95,45.95,45.88,45.9,15800.0,37.1011,37.1011,37.0446,37.0607,15800.0
2010-09-29 14:10:00,45.9,46.06,45.89,46.03,54500.0,37.0607,37.1899,37.0526,37.1657,54500.0
2010-09-29 14:20:00,46.03,46.11,46.01,46.03,47700.0,37.1657,37.2303,37.1495,37.1657,47700.0
2010-09-29 14:30:00,46.04,46.04,46.01,46.04,24600.0,37.1737,37.1737,37.1495,37.1737,24600.0
2010-09-29 14:40:00,46.04,46.23,46.02,46.1,23300.0,37.1737,37.3272,37.1576,37.2222,23300.0
2010-09-29 14:50:00,46.1,46.18,46.09,46.16,19500.0,37.2222,37.2868,37.2141,37.2706,19500.0
2010-09-29 15:00:00,46.15,46.16,46.09,46.13,51500.0,37.2626,37.2706,37.2141,37.2464,51500.0
2010-09-29 15:10:00,46.12,46.13,46.08,46.1,63700.0,37.2383,37.2464,37.206,37.2222,63700.0
2010-09-29 15:20:00,46.11,46.13,46.09,46.11,36900.0,37.2303,37.2464,37.2141,37.2303,36900.0
2010-09-29 15:30:00,46.1,46.18,46.1,46.18,70500.0,37.2222,37.2868,37.2222,37.2868,70500.0
2010-09-29 15:40:00,46.18,46.3,46.14,46.29,84800.0,37.2868,37.3837,37.2545,37.3756,84800.0
2010-09-29 15:50:00,46.31,46.34,46.11,46.13,93200.0,37.3917,37.416,37.2303,37.2464,93200.0
2010-09-30 09:30:00,46.49,46.68,46.35,46.68,54100.0,37.5371,37.6905,37.424,37.6905,54100.0
2010-09-30 09:40:00,46.68,46.81,46.46,46.79,52300.0,37.6905,37.7955,37.5129,37.7793,52300.0
2010-09-30 09:50:00,46.79,46.86,46.71,46.75,36400.0,37.7793,37.8358,37.7147,37.747,36400.0
2010-09-30 10:00:00,46.75,46.79,46.67,46.7,61200.0,37.747,37.7793,37.6824,37.7066,61200.0
2010-09-30 10:10:00,46.71,46.76,46.66,46.69,61800.0,37.7147,37.7551,37.6743,37.6986,61800.0
2010-09-30 10:20:00,46.69,46.75,46.48,46.5,37700.0,37.6986,37.747,37.529,37.5452,37700.0
2010-09-30 10:30:00,46.5,46.58,46.39,46.47,42100.0,37.5452,37.6098,37.4563,37.5209,42100.0
2010-09-30 10:40:00,46.46,46.58,46.42,46.53,36900.0,37.5129,37.6098,37.4806,37.5694,36900.0
2010-09-30 10:50:00,46.53,46.57,46.26,46.4,55100.0,37.5694,37.6017,37.3514,37.4644,55100.0
2010-09-30 11:00:00,46.39,46.57,46.35,46.37,64100.0,37.4563,37.6017,37.424,37.4402,64100.0
2010-09-30 11:10:00,46.37,46.42,46.19,46.39,42500.0,37.4402,37.4806,37.2949,37.4563,42500.0
2010-09-30 11:20:00,46.36,46.47,46.22,46.39,57400.0,37.4321,37.5209,37.3191,37.4563,57400.0
2010-09-30 11:30:00,46.4,46.47,46.31,46.42,45600.0,37.4644,37.5209,37.3917,37.4806,45600.0
2010-09-30 11:40:00,46.43,46.56,46.39,46.56,44300.0,37.4886,37.5936,37.4563,37.5936,44300.0
2010-09-30 11:50:00,46.55,46.56,46.45,46.56,36400.0,37.5855,37.5936,37.5048,37.5936,36400.0
2010-09-30 12:00:00,46.55,46.57,46.43,46.45,50700.0,37.5855,37.6017,37.4886,37.5048,50700.0
2010-09-30 12:10:00,46.46,46.47,46.41,46.44,26300.0,37.5129,37.5209,37.4725,37.4967,26300.0
2010-09-30 12:20:00,46.43,46.52,46.35,46.5,54300.0,37.4886,37.5613,37.424,37.5452,54300.0
2010-09-30 12:30:00,46.5,46.5,46.4,46.49,20100.0,37.5452,37.5452,37.4644,37.5371,20100.0
2010-09-30 12:40:00,46.48,46.61,46.44,46.61,23000.0,37.529,37.634,37.4967,37.634,23000.0
2010-09-30 12:50:00,46.61,46.68,46.61,46.68,11400.0,37.634,37.6905,37.634,37.6905,11400.0
2010-09-30 13:00:00,46.67,46.67,46.64,46.65,16700.0,37.6824,37.6824,37.6582,37.6663,16700.0
2010-09-30 13:10:00,46.64,46.69,46.64,46.67,22200.0,37.6582,37.6986,37.6582,37.6824,22200.0
2010-09-30 13:20:00,46.68,46.8,46.65,46.76,26500.0,37.6905,37.7874,37.6663,37.7551,26500.0
2010-09-30 13:30:00,46.78,46.78,46.73,46.77,18600.0,37.7712,37.7712,37.7309,37.7632,18600.0
2010-09-30 13:40:00,46.77,46.82,46.76,46.8,29200.0,37.7632,37.8035,37.7551,37.7874,29200.0
2010-09-30 13:50:00,46.8,46.86,46.77,46.85,37500.0,37.7874,37.8358,37.7632,37.8278,37500.0
2010-09-30 14:00:00,46.85,46.85,46.79,46.8,17700.0,37.8278,37.8278,37.7793,37.7874,17700.0
2010-09-30 14:10:00,46.79,46.87,46.76,46.87,34100.0,37.7793,37.8439,37.7551,37.8439,34100.0
2010-09-30 14:20:00,46.87,46.91,46.85,46.91,21500.0,37.8439,37.8762,37.8278,37.8762,21500.0
2010-09-30 14:30:00,46.9,46.99,46.87,46.96,22400.0,37.8681,37.9408,37.8439,37.9166,22400.0
2010-09-30 14:40:00,46.94,47.0,46.94,46.98,30500.0,37.9004,37.9489,37.9004,37.9327,30500.0
2010-09-30 14:50:00,46.98,47.08,46.96,47.0,57700.0,37.9327,38.0135,37.9166,37.9489,57700.0
2010-09-30 15:00:00,46.99,47.15,46.99,47.06,71800.0,37.9408,38.07,37.9408,37.9973,71800.0
2010-09-30 15:10:00,47.06,47.06,46.78,46.84,42100.0,37.9973,37.9973,37.7712,37.8197,42100.0
2010-09-30 15:20:00,46.83,46.93,46.81,46.88,30900.0,37.8116,37.8923,37.7955,37.852,30900.0
2010-09-30 15:30:00,46.88,46.95,46.81,46.92,76000.0,37.852,37.9085,37.7955,37.8843,76000.0
2010-09-30 15:40:00,46.92,46.93,46.72,46.81,87300.0,37.8843,37.8923,37.7228,37.7955,87300.0
2010-09-30 15:50:00,46.81,46.84,46.75,46.82,146200.0,37.7955,37.8197,37.747,37.8035,146200.0
2010-10-01 09:30:00,47.18,47.34,47.04,47.12,22800.0,38.0942,38.2234,37.9812,38.0458,22800.0
2010-10-01 09:40:00,47.13,47.23,46.96,47.15,35800.0,38.0538,38.1346,37.9166,38.07,35800.0
2010-10-01 09:50:00,47.15,47.32,47.12,47.2,64500.0,38.07,38.2072,38.0458,38.1104,64500.0
2010-10-01 10:00:00,47.19,47.24,46.92,46.93,98300.0,38.1023,38.1426,37.8843,37.8923,98300.0
2010-10-01 10:10:00,46.93,47.25,46.93,47.17,38500.0,37.8923,38.1507,37.8923,38.0861,38500.0
2010-10-01 10:20:00,47.14,47.17,46.81,46.85,41800.0,38.0619,38.0861,37.7955,37.8278,41800.0
2010-10-01 10:30:00,46.82,47.02,46.69,46.72,36400.0,37.8035,37.965,37.6986,37.7228,36400.0
2010-10-01 10:40:00,46.74,46.99,46.72,46.87,36100.0,37.7389,37.9408,37.7228,37.8439,36100.0
2010-10-01 10:50:00,46.85,46.9,46.66,46.81,28900.0,37.8278,37.8681,37.6743,37.7955,28900.0
2010-10-01 11:00:00,46.76,47.01,46.75,46.91,80000.0,37.7551,37.9569,37.747,37.8762,80000.0
2010-10-01 11:10:00,46.9,46.96,46.75,46.93,27000.0,37.8681,37.9166,37.747,37.8923,27000.0
2010-10-01 11:20:00,46.93,47.04,46.84,46.85,31100.0,37.8923,37.9812,37.8197,37.8278,31100.0
2010-10-01 11:30:00,46.84,46.88,46.77,46.87,19700.0,37.8197,37.852,37.7632,37.8439,19700.0
2010-10-01 11:40:00,46.85,47.07,46.85,46.95,15700.0,37.8278,38.0054,37.8278,37.9085,15700.0
2010-10-01 11:50:00,46.95,46.99,46.93,46.98,9600.0,37.9085,37.9408,37.8923,37.9327,9600.0
2010-10-01 12:00:00,46.99,47.0,46.78,46.78,21200.0,37.9408,37.9489,37.7712,37.7712,21200.0
2010-10-01 12:10:00,46.8,46.8,46.75,46.76,15500.0,37.7874,37.7874,37.747,37.7551,15500.0
2010-10-01 12:20:00,46.77,46.85,46.76,46.82,13200.0,37.7632,37.8278,37.7551,37.8035,13200.0
2010-10-01 12:30:00,46.83,46.83,46.76,46.76,7900.0,37.8116,37.8116,37.7551,37.7551,7900.0
2010-10-01 12:40:00,46.76,46.78,46.74,46.74,36100.0,37.7551,37.7712,37.7389,37.7389,36100.0
2010-10-01 12:50:00,46.76,46.81,46.76,46.79,13000.0,37.7551,37.7955,37.7551,37.7793,13000.0
2010-10-01 13:00:00,46.79,46.88,46.76,46.82,16600.0,37.7793,37.852,37.7551,37.8035,16600.0
2010-10-01 13:10:00,46.8,46.86,46.72,46.72,39400.0,37.7874,37.8358,37.7228,37.7228,39400.0
2010-10-01 13:20:00,46.71,46.72,46.58,46.7,74500.0,37.7147,37.7228,37.6098,37.7066,74500.0
2010-10-01 13:30:00,46.7,46.71,46.65,46.65,8700.0,37.7066,37.7147,37.6663,37.6663,8700.0
2010-10-01 13:40:00,46.65,46.65,46.5,46.54,13100.0,37.6663,37.6663,37.5452,37.5775,13100.0
2010-10-01 13:50:00,46.58,46.67,46.57,46.65,14900.0,37.6098,37.6824,37.6017,37.6663,14900.0
2010-10-01 14:00:00,46.67,46.86,46.66,46.79,25700.0,37.6824,37.8358,37.6743,37.7793,25700.0
2010-10-01 14:10:00,46.8,46.99,46.8,46.99,15100.0,37.7874,37.9408,37.7874,37.9408,15100.0
2010-10-01 14:20:00,46.98,47.06,46.9,46.92,20300.0,37.9327,37.9973,37.8681,37.8843,20300.0
2010-10-01 14:30:00,46.91,47.07,46.88,47.02,24400.0,37.8762,38.0054,37.852,37.965,24400.0
2010-10-01 14:40:00,46.98,47.09,46.98,47.08,12000.0,37.9327,38.0215,37.9327,38.0135,12000.0
2010-10-01 14:50:00,47.07,47.16,47.07,47.16,17600.0,38.0054,38.0781,38.0054,38.0781,17600.0
2010-10-01 15:00:00,47.15,47.35,47.15,47.34,35200.0,38.07,38.2315,38.07,38.2234,35200.0
2010-10-01 15:10:00,47.31,47.35,47.22,47.24,28200.0,38.1992,38.2315,38.1265,38.1426,28200.0
2010-10-01 15:20:00,47.24,47.24,47.1,47.11,28900.0,38.1426,38.1426,38.0296,38.0377,28900.0
2010-10-01 15:30:00,47.11,47.2,47.1,47.13,29700.0,38.0377,38.1104,38.0296,38.0538,29700.0
2010-10-01 15:40:00,47.14,47.26,47.08,47.22,37300.0,38.0619,38.1588,38.0135,38.1265,37300.0
2010-10-01 15:50:00,47.23,47.3,47.16,47.25,67500.0,38.1346,38.1911,38.0781,38.1507,67500.0
2010-10-04 09:30:00,47.13,47.3,46.87,47.21,10700.0,38.0538,38.1911,37.8439,38.1184,10700.0
2010-10-04 09:40:00,47.18,47.28,47.07,47.24,11900.0,38.0942,38.1749,38.0054,38.1426,11900.0
2010-10-04 09:50:00,47.24,47.25,47.07,47.19,31600.0,38.1426,38.1507,38.0054,38.1023,31600.0
2010-10-04 10:00:00,47.18,47.26,47.07,47.22,32000.0,38.0942,38.1588,38.0054,38.1265,32000.0
2010-10-04 10:10:00,47.19,47.21,47.08,47.19,16600.0,38.1023,38.1184,38.0135,38.1023,16600.0
2010-10-04 10:20:00,47.19,47.2,47.11,47.11,22000.0,38.1023,38.1104,38.0377,38.0377,22000.0
2010-10-04 10:30:00,47.12,47.13,46.99,47.02,18500.0,38.0458,38.0538,37.9408,37.965,18500.0
2010-10-04 10:40:00,47.01,47.01,46.75,46.76,11300.0,37.9569,37.9569,37.747,37.7551,11300.0
2010-10-04 10:50:00,46.76,46.78,46.71,46.77,9400.0,37.7551,37.7712,37.7147,37.7632,9400.0
2010-10-04 11:00:00,46.78,46.78,46.57,46.66,18900.0,37.7712,37.7712,37.6017,37.6743,18900.0
2010-10-04 11:10:00,46.66,46.67,46.51,46.57,15800.0,37.6743,37.6824,37.5532,37.6017,15800.0
2010-10-04 11:20:00,46.58,46.58,46.41,46.42,14800.0,37.6098,37.6098,37.4725,37.4806,14800.0
2010-10-04 11:30:00,46.42,46.59,46.4,46.59,11900.0,37.4806,37.6178,37.4644,37.6178,11900.0
2010-10-04 11:40:00,46.58,46.65,46.57,46.62,8100.0,37.6098,37.6663,37.6017,37.642,8100.0
2010-10-04 11:50:00,46.63,46.65,46.49,46.55,13900.0,37.6501,37.6663,37.5371,37.5855,13900.0
2010-10-04 12:00:00,46.52,46.56,46.47,46.52,21400.0,37.5613,37.5936,37.5209,37.5613,21400.0
2010-10-04 12:10:00,46.54,46.58,46.45,46.48,12000.0,37.5775,37.6098,37.5048,37.529,12000.0
2010-10-04 12:20:00,46.47,46.49,46.44,46.46,5300.0,37.5209,37.5371,37.4967,37.5129,5300.0
2010-10-04 12:30:00,46.47,46.49,46.43,46.43,4200.0,37.5209,37.5371,37.4886,37.4886,4200.0
2010-10-04 12:40:00,46.44,46.46,46.38,46.39,5900.0,37.4967,37.5129,37.4483,37.4563,5900.0
2010-10-04 12:50:00,46.39,46.41,46.31,46.34,8000.0,37.4563,37.4725,37.3917,37.416,8000.0
2010-10-04 13:00:00,46.35,46.46,46.35,46.43,5700.0,37.424,37.5129,37.424,37.4886,5700.0
2010-10-04 13:10:00,46.41,46.47,46.41,46.44,7600.0,37.4725,37.5209,37.4725,37.4967,7600.0
2010-10-04 13:20:00,46.44,46.49,46.44,46.48,8800.0,37.4967,37.5371,37.4967,37.529,8800.0
2010-10-04 13:30:00,46.5,46.53,46.42,46.42,8300.0,37.5452,37.5694,37.4806,37.4806,8300.0
2010-10-04 13:40:00,46.43,46.46,46.41,46.41,6900.0,37.4886,37.5129,37.4725,37.4725,6900.0
2010-10-04 13:50:00,46.41,46.44,46.36,46.44,6100.0,37.4725,37.4967,37.4321,37.4967,6100.0
2010-10-04 14:00:00,46.44,46.46,46.35,46.36,8700.0,37.4967,37.5129,37.424,37.4321,8700.0
2010-10-04 14:10:00,46.36,46.39,46.23,46.25,14800.0,37.4321,37.4563,37.3272,37.3433,14800.0
2010-10-04 14:20:00,46.25,46.26,46.16,46.22,19000.0,37.3433,37.3514,37.2706,37.3191,19000.0
2010-10-04 14:30:00,46.22,46.35,46.19,46.34,18300.0,37.3191,37.424,37.2949,37.416,18300.0
2010-10-04 14:40:00,46.35,46.35,46.26,46.26,14000.0,37.424,37.424,37.3514,37.3514,14000.0
2010-10-04 14:50:00,46.27,46.36,46.26,46.35,25400.0,37.3594,37.4321,37.3514,37.424,25400.0
2010-10-04 15:00:00,46.35,46.52,46.35,46.51,18200.0,37.424,37.5613,37.424,37.5532,18200.0
2010-10-04 15:10:00,46.51,46.62,46.49,46.6,45500.0,37.5532,37.642,37.5371,37.6259,45500.0
2010-10-04 15:20:00,46.6,46.66,46.56,46.66,44400.0,37.6259,37.6743,37.5936,37.6743,44400.0
2010-10-04 15:30:00,46.65,46.69,46.61,46.62,34600.0,37.6663,37.6986,37.634,37.642,34600.0
2010-10-04 15:40:00,46.62,46.67,46.6,46.66,28800.0,37.642,37.6824,37.6259,37.6743,28800.0
2010-10-04 15:50:00,46.66,46.72,46.64,46.69,42500.0,37.6743,37.7228,37.6582,37.6986,42500.0
2010-10-05 09:30:00,47.35,47.61,47.14,47.25,23400.0,38.2315,38.4414,38.0619,38.1507,23400.0
2010-10-05 09:40:00,47.12,47.27,47.06,47.27,28900.0,38.0458,38.1669,37.9973,38.1669,28900.0
2010-10-05 09:50:00,47.28,47.5,47.28,47.5,10000.0,38.1749,38.3526,38.1749,38.3526,10000.0
2010-10-05 10:00:00,47.49,47.55,47.29,47.41,20600.0,38.3445,38.393,38.183,38.2799,20600.0
2010-10-05 10:10:00,47.42,47.45,47.36,47.38,5200.0,38.288,38.3122,38.2395,38.2557,5200.0
2010-10-05 10:20:00,47.36,47.48,47.29,47.48,8100.0,38.2395,38.3364,38.183,38.3364,8100.0
2010-10-05 10:30:00,47.5,47.64,47.5,47.6,15600.0,38.3526,38.4656,38.3526,38.4333,15600.0
2010-10-05 10:40:00,47.62,47.7,47.62,47.68,5400.0,38.4495,38.5141,38.4495,38.4979,5400.0
2010-10-05 10:50:00,47.69,47.76,47.67,47.67,7800.0,38.506,38.5625,38.4898,38.4898,7800.0
2010-10-05 11:00:00,47.68,47.7,47.66,47.69,8900.0,38.4979,38.5141,38.4818,38.506,8900.0
2010-10-05 11:10:00,47.67,47.68,47.6,47.6,5300.0,38.4898,38.4979,38.4333,38.4333,5300.0
2010-10-05 11:20:00,47.6,47.64,47.54,47.61,7400.0,38.4333,38.4656,38.3849,38.4414,7400.0
2010-10-05 11:30:00,47.61,47.81,47.61,47.81,9300.0,38.4414,38.6029,38.4414,38.6029,9300.0
2010-10-05 11:40:00,47.8,47.86,47.72,47.81,31000.0,38.5948,38.6433,38.5302,38.6029,31000.0
2010-10-05 11:50:00,47.82,47.82,47.8,47.81,7500.0,38.611,38.611,38.5948,38.6029,7500.0
2010-10-05 12:00:00,47.81,47.82,47.79,47.8,9100.0,38.6029,38.611,38.5867,38.5948,9100.0
2010-10-05 12:10:00,47.8,47.83,47.8,47.82,7600.0,38.5948,38.619,38.5948,38.611,7600.0
2010-10-05 12:20:00,47.82,47.85,47.8,47.84,15600.0,38.611,38.6352,38.5948,38.6271,15600.0
2010-10-05 12:30:00,47.84,47.85,47.82,47.85,14600.0,38.6271,38.6352,38.611,38.6352,14600.0
2010-10-05 12:40:00,47.85,47.94,47.84,47.93,29800.0,38.6352,38.7078,38.6271,38.6998,29800.0
2010-10-05 12:50:00,47.94,47.96,47.93,47.96,10600.0,38.7078,38.724,38.6998,38.724,10600.0
2010-10-05 13:00:00,47.96,48.0,47.96,47.99,23100.0,38.724,38.7563,38.724,38.7482,23100.0
2010-10-05 13:10:00,47.99,48.0,47.96,47.96,29500.0,38.7482,38.7563,38.724,38.724,29500.0
2010-10-05 13:20:00,47.97,48.0,47.97,47.97,32800.0,38.7321,38.7563,38.7321,38.7321,32800.0
2010-10-05 13:30:00,47.97,48.1,47.94,48.1,54500.0,38.7321,38.837,38.7078,38.837,54500.0
2010-10-05 13:40:00,48.07,48.15,48.06,48.08,14400.0,38.8128,38.8774,38.8047,38.8209,14400.0
2010-10-05 13:50:00,48.07,48.11,48.04,48.09,29300.0,38.8128,38.8451,38.7886,38.829,29300.0
2010-10-05 14:00:00,48.08,48.19,48.08,48.1,53000.0,38.8209,38.9097,38.8209,38.837,53000.0
2010-10-05 14:10:00,48.1,48.1,48.05,48.07,10600.0,38.837,38.837,38.7967,38.8128,10600.0
2010-10-05 14:20:00,48.07,48.1,48.06,48.09,7800.0,38.8128,38.837,38.8047,38.829,7800.0
2010-10-05 14:30:00,48.1,48.14,48.05,48.05,22300.0,38.837,38.8693,38.7967,38.7967,22300.0
2010-10-05 14:40:00,48.06,48.06,47.99,48.0,19800.0,38.8047,38.8047,38.7482,38.7563,19800.0
2010-10-05 14:50:00,48.0,48.04,47.99,48.04,21100.0,38.7563,38.7886,38.7482,38.7886,21100.0
2010-10-05 15:00:00,48.04,48.16,48.04,48.14,16700.0,38.7886,38.8855,38.7886,38.8693,16700.0
2010-10-05 15:10:00,48.15,48.22,48.1,48.12,18900.0,38.8774,38.9339,38.837,38.8532,18900.0
2010-10-05 15:20:00,48.12,48.24,48.12,48.23,22800.0,38.8532,38.9501,38.8532,38.942,22800.0
2010-10-05 15:30:00,48.23,48.28,48.2,48.26,22500.0,38.942,38.9824,38.9178,38.9662,22500.0
2010-10-05 15:40:00,48.26,48.26,48.0,48.0,42500.0,38.9662,38.9662,38.7563,38.7563,42500.0
2010-10-05 15:50:00,48.0,48.19,47.99,48.1,180100.0,38.7563,38.9097,38.7482,38.837,180100.0
2010-10-06 09:30:00,48.07,48.18,48.03,48.14,10900.0,38.8128,38.9016,38.7805,38.8693,10900.0
2010-10-06 09:40:00,48.14,48.15,47.8,47.86,17200.0,38.8693,38.8774,38.5948,38.6433,17200.0
2010-10-06 09:50:00,47.87,47.98,47.87,47.98,22500.0,38.6513,38.7401,38.6513,38.7401,22500.0
2010-10-06 10:00:00,47.99,47.99,47.87,47.87,23300.0,38.7482,38.7482,38.6513,38.6513,23300.0
2010-10-06 10:10:00,47.85,47.89,47.77,47.78,13200.0,38.6352,38.6675,38.5706,38.5787,13200.0
2010-10-06 10:20:00,47.77,47.77,47.54,47.63,12500.0,38.5706,38.5706,38.3849,38.4575,12500.0
2010-10-06 10:30:00,47.63,47.67,47.56,47.56,12900.0,38.4575,38.4898,38.401,38.401,12900.0
2010-10-06 10:40:00,47.6,47.64,47.56,47.56,15700.0,38.4333,38.4656,38.401,38.401,15700.0
2010-10-06 10:50:00,47.56,47.57,47.47,47.51,14900.0,38.401,38.4091,38.3284,38.3607,14900.0
2010-10-06 11:00:00,47.53,47.68,47.49,47.66,23000.0,38.3768,38.4979,38.3445,38.4818,23000.0
2010-10-06 11:10:00,47.68,47.71,47.6,47.6,11700.0,38.4979,38.5221,38.4333,38.4333,11700.0
2010-10-06 11:20:00,47.61,47.71,47.61,47.67,20700.0,38.4414,38.5221,38.4414,38.4898,20700.0
2010-10-06 11:30:00,47.69,47.74,47.65,47.74,6500.0,38.506,38.5464,38.4737,38.5464,6500.0
2010-10-06 11:40:00,47.73,47.73,47.66,47.66,5600.0,38.5383,38.5383,38.4818,38.4818,5600.0
2010-10-06 11:50:00,47.67,47.78,47.67,47.69,4000.0,38.4898,38.5787,38.4898,38.506,4000.0
2010-10-06 12:00:00,47.69,47.77,47.69,47.75,10200.0,38.506,38.5706,38.506,38.5544,10200.0
2010-10-06 12:10:00,47.75,47.77,47.7,47.74,9700.0,38.5544,38.5706,38.5141,38.5464,9700.0
2010-10-06 12:20:00,47.74,47.77,47.69,47.74,28300.0,38.5464,38.5706,38.506,38.5464,28300.0
2010-10-06 12:30:00,47.71,47.76,47.67,47.74,18800.0,38.5221,38.5625,38.4898,38.5464,18800.0
2010-10-06 12:40:00,47.74,47.76,47.7,47.75,6400.0,38.5464,38.5625,38.5141,38.5544,6400.0
2010-10-06 12:50:00,47.71,47.71,47.41,47.41,52200.0,38.5221,38.5221,38.2799,38.2799,52200.0
2010-10-06 13:00:00,47.43,47.43,47.26,47.27,13100.0,38.2961,38.2961,38.1588,38.1669,13100.0
2010-10-06 13:10:00,47.27,47.4,47.27,47.32,9900.0,38.1669,38.2718,38.1669,38.2072,9900.0
2010-10-06 13:20:00,47.32,47.39,47.31,47.38,7000.0,38.2072,38.2638,38.1992,38.2557,7000.0
2010-10-06 13:30:00,47.4,47.4,47.36,47.37,6300.0,38.2718,38.2718,38.2395,38.2476,6300.0
2010-10-06 13:40:00,47.37,47.37,47.33,47.33,4200.0,38.2476,38.2476,38.2153,38.2153,4200.0
2010-10-06 13:50:00,47.31,47.35,47.26,47.34,10300.0,38.1992,38.2315,38.1588,38.2234,10300.0
2010-10-06 14:00:00,47.36,47.42,47.34,47.34,9600.0,38.2395,38.288,38.2234,38.2234,9600.0
2010-10-06 14:10:00,47.33,47.33,47.26,47.27,13500.0,38.2153,38.2153,38.1588,38.1669,13500.0
2010-10-06 14:20:00,47.27,47.34,47.27,47.33,6200.0,38.1669,38.2234,38.1669,38.2153,6200.0
2010-10-06 14:30:00,47.34,47.47,47.32,47.45,11600.0,38.2234,38.3284,38.2072,38.3122,11600.0
2010-10-06 14:40:00,47.47,47.52,47.45,47.52,23800.0,38.3284,38.3687,38.3122,38.3687,23800.0
2010-10-06 14:50:00,47.52,47.65,47.52,47.63,37900.0,38.3687,38.4737,38.3687,38.4575,37900.0
2010-10-06 15:00:00,47.63,47.69,47.62,47.67,16900.0,38.4575,38.506,38.4495,38.4898,16900.0
2010-10-06 15:10:00,47.65,47.7,47.63,47.68,23500.0,38.4737,38.5141,38.4575,38.4979,23500.0
2010-10-06 15:20:00,47.68,47.77,47.66,47.74,12100.0,38.4979,38.5706,38.4818,38.5464,12100.0
2010-10-06 15:30:00,47.74,47.78,47.67,47.78,25700.0,38.5464,38.5787,38.4898,38.5787,25700.0
2010-10-06 15:40:00,47.77,47.93,47.77,47.85,41700.0,38.5706,38.6998,38.5706,38.6352,41700.0
2010-10-06 15:50:00,47.85,47.93,47.82,47.89,38700.0,38.6352,38.6998,38.611,38.6675,38700.0
2010-10-07 09:30:00,48.26,48.26,48.05,48.16,6500.0,38.9662,38.9662,38.7967,38.8855,6500.0
2010-10-07 09:40:00,48.13,48.24,48.06,48.19,53300.0,38.8613,38.9501,38.8047,38.9097,53300.0
2010-10-07 09:50:00,48.19,48.2,48.03,48.12,23700.0,38.9097,38.9178,38.7805,38.8532,23700.0
2010-10-07 10:00:00,48.11,48.21,47.99,48.17,23500.0,38.8451,38.9258,38.7482,38.8936,23500.0
2010-10-07 10:10:00,48.19,48.29,48.18,48.28,19400.0,38.9097,38.9904,38.9016,38.9824,19400.0
2010-10-07 10:20:00,48.28,48.58,48.28,48.54,52700.0,38.9824,39.2246,38.9824,39.1923,52700.0
2010-10-07 10:30:00,48.53,48.62,48.44,48.44,25500.0,39.1842,39.2569,39.1116,39.1116,25500.0
2010-10-07 10:40:00,48.44,48.51,48.4,48.49,14600.0,39.1116,39.1681,39.0793,39.1519,14600.0
2010-10-07 10:50:00,48.47,48.49,48.37,48.37,5700.0,39.1358,39.1519,39.055,39.055,5700.0
2010-10-07 11:00:00,48.38,48.52,48.31,48.51,28800.0,39.0631,39.1762,39.0066,39.1681,28800.0
2010-10-07 11:10:00,48.52,48.6,48.42,48.53,28500.0,39.1762,39.2407,39.0954,39.1842,28500.0
2010-10-07 11:20:00,48.5,48.66,48.5,48.61,18600.0,39.16,39.2892,39.16,39.2488,18600.0
2010-10-07 11:30:00,48.61,48.71,48.58,48.58,67900.0,39.2488,39.3296,39.2246,39.2246,67900.0
2010-10-07 11:40:00,48.56,48.58,48.4,48.4,15000.0,39.2084,39.2246,39.0793,39.0793,15000.0
2010-10-07 11:50:00,48.42,48.43,48.14,48.15,52200.0,39.0954,39.1035,38.8693,38.8774,52200.0
2010-10-07 12:00:00,48.15,48.2,47.99,48.0,60500.0,38.8774,38.9178,38.7482,38.7563,60500.0
2010-10-07 12:10:00,48.0,48.13,47.95,47.98,32000.0,38.7563,38.8613,38.7159,38.7401,32000.0
2010-10-07 12:20:00,47.97,47.98,47.82,47.94,23400.0,38.7321,38.7401,38.611,38.7078,23400.0
2010-10-07 12:30:00,47.89,47.89,47.66,47.72,11800.0,38.6675,38.6675,38.4818,38.5302,11800.0
2010-10-07 12:40:00,47.72,47.75,47.68,47.7,8700.0,38.5302,38.5544,38.4979,38.5141,8700.0
2010-10-07 12:50:00,47.73,47.75,47.61,47.66,40000.0,38.5383,38.5544,38.4414,38.4818,40000.0
2010-10-07 13:00:00,47.67,47.76,47.65,47.72,21900.0,38.4898,38.5625,38.4737,38.5302,21900.0
2010-10-07 13:10:00,47.74,47.74,47.69,47.72,9700.0,38.5464,38.5464,38.506,38.5302,9700.0
2010-10-07 13:20:00,47.72,47.76,47.69,47.69,19100.0,38.5302,38.5625,38.506,38.506,19100.0
2010-10-07 13:30:00,47.69,47.7,47.61,47.66,11200.0,38.506,38.5141,38.4414,38.4818,11200.0
2010-10-07 13:40:00,47.67,47.73,47.65,47.73,6100.0,38.4898,38.5383,38.4737,38.5383,6100.0
2010-10-07 13:50:00,47.69,47.8,47.64,47.73,23800.0,38.506,38.5948,38.4656,38.5383,23800.0
2010-10-07 14:00:00,47.74,47.8,47.68,47.75,20100.0,38.5464,38.5948,38.4979,38.5544,20100.0
2010-10-07 14:10:00,47.76,47.78,47.69,47.73,72200.0,38.5625,38.5787,38.506,38.5383,72200.0
2010-10-07 14:20:00,47.73,47.76,47.69,47.7,18000.0,38.5383,38.5625,38.506,38.5141,18000.0
2010-10-07 14:30:00,47.71,47.77,47.68,47.74,22400.0,38.5221,38.5706,38.4979,38.5464,22400.0
2010-10-07 14:40:00,47.73,47.76,47.67,47.67,18600.0,38.5383,38.5625,38.4898,38.4898,18600.0
2010-10-07 14:50:00,47.69,47.78,47.68,47.76,20600.0,38.506,38.5787,38.4979,38.5625,20600.0
2010-10-07 15:00:00,47.78,47.78,47.69,47.73,31200.0,38.5787,38.5787,38.506,38.5383,31200.0
2010-10-07 15:10:00,47.73,47.76,47.7,47.72,24900.0,38.5383,38.5625,38.5141,38.5302,24900.0
2010-10-07 15:20:00,47.71,47.75,47.71,47.74,18000.0,38.5221,38.5544,38.5221,38.5464,18000.0
2010-10-07 15:30:00,47.74,47.76,47.71,47.75,32400.0,38.5464,38.5625,38.5221,38.5544,32400.0
2010-10-07 15:40:00,47.76,47.76,47.72,47.73,44500.0,38.5625,38.5625,38.5302,38.5383,44500.0
2010-10-07 15:50:00,47.73,47.76,47.71,47.72,47200.0,38.5383,38.5625,38.5221,38.5302,47200.0
2010-10-08 09:30:00,47.84,48.09,47.77,47.85,28300.0,38.6271,38.829,38.5706,38.6352,28300.0
2010-10-08 09:40:00,47.85,47.92,47.8,47.84,24400.0,38.6352,38.6917,38.5948,38.6271,24400.0
2010-10-08 09:50:00,47.86,47.88,47.8,47.85,29800.0,38.6433,38.6594,38.5948,38.6352,29800.0
2010-10-08 10:00:00,47.85,47.88,47.82,47.82,42900.0,38.6352,38.6594,38.611,38.611,42900.0
2010-10-08 10:10:00,47.79,47.87,47.79,47.79,19400.0,38.5867,38.6513,38.5867,38.5867,19400.0
2010-10-08 10:20:00,47.81,47.84,47.74,47.82,15600.0,38.6029,38.6271,38.5464,38.611,15600.0
2010-10-08 10:30:00,47.82,47.86,47.81,47.85,21000.0,38.611,38.6433,38.6029,38.6352,21000.0
2010-10-08 10:40:00,47.85,47.86,47.82,47.84,33700.0,38.6352,38.6433,38.611,38.6271,33700.0
2010-10-08 10:50:00,47.82,47.93,47.81,47.91,30200.0,38.611,38.6998,38.6029,38.6836,30200.0
2010-10-08 11:00:00,47.94,48.03,47.94,47.99,9000.0,38.7078,38.7805,38.7078,38.7482,9000.0
2010-10-08 11:10:00,47.98,48.01,47.95,47.98,21800.0,38.7401,38.7644,38.7159,38.7401,21800.0
2010-10-08 11:20:00,48.0,48.0,47.96,47.99,11000.0,38.7563,38.7563,38.724,38.7482,11000.0
2010-10-08 11:30:00,47.99,48.02,47.81,47.86,48200.0,38.7482,38.7724,38.6029,38.6433,48200.0
2010-10-08 11:40:00,47.87,47.92,47.86,47.9,10100.0,38.6513,38.6917,38.6433,38.6755,10100.0
2010-10-08 11:50:00,47.9,47.92,47.79,47.83,20300.0,38.6755,38.6917,38.5867,38.619,20300.0
2010-10-08 12:00:00,47.83,47.83,47.67,47.7,12100.0,38.619,38.619,38.4898,38.5141,12100.0
2010-10-08 12:10:00,47.71,47.76,47.7,47.73,13400.0,38.5221,38.5625,38.5141,38.5383,13400.0
2010-10-08 12:20:00,47.75,47.75,47.7,47.75,12400.0,38.5544,38.5544,38.5141,38.5544,12400.0
2010-10-08 12:30:00,47.74,47.78,47.73,47.77,10400.0,38.5464,38.5787,38.5383,38.5706,10400.0
2010-10-08 12:40:00,47.78,47.85,47.75,47.83,16700.0,38.5787,38.6352,38.5544,38.619,16700.0
2010-10-08 12:50:00,47.83,47.91,47.83,47.83,21200.0,38.619,38.6836,38.619,38.619,21200.0
2010-10-08 13:00:00,47.83,47.86,47.8,47.8,8700.0,38.619,38.6433,38.5948,38.5948,8700.0
2010-10-08 13:10:00,47.8,47.89,47.78,47.89,8500.0,38.5948,38.6675,38.5787,38.6675,8500.0
2010-10-08 13:20:00,47.88,47.94,47.83,47.91,15900.0,38.6594,38.7078,38.619,38.6836,15900.0
2010-10-08 13:30:00,47.92,47.96,47.89,47.94,11300.0,38.6917,38.724,38.6675,38.7078,11300.0
2010-10-08 13:40:00,47.92,47.94,47.86,47.87,12200.0,38.6917,38.7078,38.6433,38.6513,12200.0
2010-10-08 13:50:00,47.88,47.92,47.88,47.9,13900.0,38.6594,38.6917,38.6594,38.6755,13900.0
2010-10-08 14:00:00,47.91,47.95,47.85,47.89,26400.0,38.6836,38.7159,38.6352,38.6675,26400.0
2010-10-08 14:10:00,47.89,47.93,47.87,47.9,14000.0,38.6675,38.6998,38.6513,38.6755,14000.0
2010-10-08 14:20:00,47.9,47.94,47.87,47.94,16500.0,38.6755,38.7078,38.6513,38.7078,16500.0
2010-10-08 14:30:00,47.95,47.96,47.89,47.96,14200.0,38.7159,38.724,38.6675,38.724,14200.0
2010-10-08 14:40:00,47.96,48.02,47.92,47.97,10400.0,38.724,38.7724,38.6917,38.7321,10400.0
2010-10-08 14:50:00,47.97,48.03,47.96,48.0,11800.0,38.7321,38.7805,38.724,38.7563,11800.0
2010-10-08 15:00:00,47.97,48.07,47.97,48.0,32700.0,38.7321,38.8128,38.7321,38.7563,32700.0
2010-10-08 15:10:00,48.0,48.06,47.99,48.02,60500.0,38.7563,38.8047,38.7482,38.7724,60500.0
2010-10-08 15:20:00,48.02,48.03,47.98,48.0,15400.0,38.7724,38.7805,38.7401,38.7563,15400.0
2010-10-08 15:30:00,48.01,48.02,47.92,47.95,40800.0,38.7644,38.7724,38.6917,38.7159,40800.0
2010-10-08 15:40:00,47.92,47.94,47.84,47.87,81800.0,38.6917,38.7078,38.6271,38.6513,81800.0
2010-10-08 15:50:00,47.87,47.9,47.73,47.77,84900.0,38.6513,38.6755,38.5383,38.5706,84900.0
2010-10-11 09:30:00,47.84,48.46,47.84,48.12,20600.0,38.6271,39.1277,38.6271,38.8532,20600.0
2010-10-11 09:40:00,48.07,48.11,47.87,47.94,31400.0,38.8128,38.8451,38.6513,38.7078,31400.0
2010-10-11 09:50:00,47.94,48.02,47.91,47.98,23400.0,38.7078,38.7724,38.6836,38.7401,23400.0
2010-10-11 10:00:00,47.96,48.05,47.96,47.99,41100.0,38.724,38.7967,38.724,38.7482,41100.0
2010-10-11 10:10:00,48.0,48.02,47.96,47.96,19000.0,38.7563,38.7724,38.724,38.724,19000.0
2010-10-11 10:20:00,47.96,48.05,47.96,48.05,30500.0,38.724,38.7967,38.724,38.7967,30500.0
2010-10-11 10:30:00,48.03,48.12,48.03,48.08,48500.0,38.7805,38.8532,38.7805,38.8209,48500.0
2010-10-11 10:40:00,48.08,48.15,47.93,47.95,34500.0,38.8209,38.8774,38.6998,38.7159,34500.0
2010-10-11 10:50:00,47.98,48.04,47.93,48.01,11300.0,38.7401,38.7886,38.6998,38.7644,11300.0
2010-10-11 11:00:00,48.0,48.06,47.96,48.0,10300.0,38.7563,38.8047,38.724,38.7563,10300.0
2010-10-11 11:10:00,48.01,48.1,48.01,48.02,7900.0,38.7644,38.837,38.7644,38.7724,7900.0
2010-10-11 11:20:00,48.03,48.14,48.03,48.12,29900.0,38.7805,38.8693,38.7805,38.8532,29900.0
2010-10-11 11:30:00,48.14,48.2,48.1,48.14,14700.0,38.8693,38.9178,38.837,38.8693,14700.0
2010-10-11 11:40:00,48.21,48.29,48.21,48.26,5100.0,38.9258,38.9904,38.9258,38.9662,5100.0
2010-10-11 11:50:00,48.3,48.33,48.28,48.31,7000.0,38.9985,39.0227,38.9824,39.0066,7000.0
2010-10-11 12:00:00,48.3,48.33,48.29,48.32,8900.0,38.9985,39.0227,38.9904,39.0147,8900.0
2010-10-11 12:10:00,48.32,48.36,48.32,48.35,6900.0,39.0147,39.047,39.0147,39.0389,6900.0
2010-10-11 12:20:00,48.33,48.38,48.32,48.33,3300.0,39.0227,39.0631,39.0147,39.0227,3300.0
2010-10-11 12:30:00,48.32,48.46,48.32,48.46,6300.0,39.0147,39.1277,39.0147,39.1277,6300.0
2010-10-11 12:40:00,48.47,48.47,48.43,48.43,4500.0,39.1358,39.1358,39.1035,39.1035,4500.0
2010-10-11 12:50:00,48.42,48.42,48.4,48.41,2500.0,39.0954,39.0954,39.0793,39.0873,2500.0
2010-10-11 13:00:00,48.42,48.43,48.4,48.41,5500.0,39.0954,39.1035,39.0793,39.0873,5500.0
2010-10-11 13:10:00,48.42,48.47,48.42,48.45,15700.0,39.0954,39.1358,39.0954,39.1196,15700.0
2010-10-11 13:20:00,48.44,48.6,48.44,48.54,56700.0,39.1116,39.2407,39.1116,39.1923,56700.0
2010-10-11 13:30:00,48.55,48.59,48.53,48.58,4700.0,39.2004,39.2327,39.1842,39.2246,4700.0
2010-10-11 13:40:00,48.57,48.58,48.51,48.55,6900.0,39.2165,39.2246,39.1681,39.2004,6900.0
2010-10-11 13:50:00,48.54,48.54,48.44,48.46,14500.0,39.1923,39.1923,39.1116,39.1277,14500.0
2010-10-11 14:00:00,48.47,48.47,48.42,48.44,8500.0,39.1358,39.1358,39.0954,39.1116,8500.0
2010-10-11 14:10:00,48.43,48.43,48.3,48.32,6900.0,39.1035,39.1035,38.9985,39.0147,6900.0
2010-10-11 14:20:00,48.33,48.35,48.32,48.35,3400.0,39.0227,39.0389,39.0147,39.0389,3400.0
2010-10-11 14:30:00,48.35,48.37,48.34,48.37,11700.0,39.0389,39.055,39.0308,39.055,11700.0
2010-10-11 14:40:00,48.37,48.38,48.36,48.38,4700.0,39.055,39.0631,39.047,39.0631,4700.0
2010-10-11 14:50:00,48.38,48.38,48.36,48.38,7100.0,39.0631,39.0631,39.047,39.0631,7100.0
2010-10-11 15:00:00,48.37,48.38,48.36,48.38,12200.0,39.055,39.0631,39.047,39.0631,12200.0
2010-10-11 15:10:00,48.38,48.38,48.29,48.29,29400.0,39.0631,39.0631,38.9904,38.9904,29400.0
2010-10-11 15:20:00,48.29,48.29,48.09,48.09,38300.0,38.9904,38.9904,38.829,38.829,38300.0
2010-10-11 15:30:00,48.09,48.1,47.98,47.98,17800.0,38.829,38.837,38.7401,38.7401,17800.0
2010-10-11 15:40:00,47.98,48.05,47.95,48.02,12600.0,38.7401,38.7967,38.7159,38.7724,12600.0
2010-10-11 15:50:00,48.03,48.1,48.0,48.04,43700.0,38.7805,38.837,38.7563,38.7886,43700.0
2010-10-12 09:30:00,47.86,48.14,47.8,47.8,6900.0,38.6433,38.8693,38.5948,38.5948,6900.0
2010-10-12 09:40:00,47.7,47.7,47.43,47.46,4800.0,38.5141,38.5141,38.2961,38.3203,4800.0
2010-10-12 09:50:00,47.4,47.65,47.34,47.6,10500.0,38.2718,38.4737,38.2234,38.4333,10500.0
2010-10-12 10:00:00,47.58,47.72,47.54,47.62,10600.0,38.4172,38.5302,38.3849,38.4495,10600.0
2010-10-12 10:10:00,47.63,47.93,47.63,47.9,7200.0,38.4575,38.6998,38.4575,38.6755,7200.0
2010-10-12 10:20:00,47.92,47.99,47.91,47.92,11600.0,38.6917,38.7482,38.6836,38.6917,11600.0
2010-10-12 10:30:00,47.93,47.99,47.89,47.95,4500.0,38.6998,38.7482,38.6675,38.7159,4500.0
2010-10-12 10:40:00,47.94,48.14,47.92,48.08,3200.0,38.7078,38.8693,38.6917,38.8209,3200.0
2010-10-12 10:50:00,48.07,48.08,47.94,47.97,3300.0,38.8128,38.8209,38.7078,38.7321,3300.0
2010-10-12 11:00:00,48.0,48.05,47.99,48.02,2500.0,38.7563,38.7967,38.7482,38.7724,2500.0
2010-10-12 11:10:00,47.99,48.0,47.94,48.0,1700.0,38.7482,38.7563,38.7078,38.7563,1700.0
2010-10-12 11:20:00,47.99,48.02,47.98,48.01,2600.0,38.7482,38.7724,38.7401,38.7644,2600.0
2010-10-12 11:30:00,48.02,48.02,47.94,47.94,6700.0,38.7724,38.7724,38.7078,38.7078,6700.0
2010-10-12 11:40:00,47.96,47.99,47.9,47.9,3100.0,38.724,38.7482,38.6755,38.6755,3100.0
2010-10-12 11:50:00,47.87,47.96,47.86,47.95,2200.0,38.6513,38.724,38.6433,38.7159,2200.0
2010-10-12 12:00:00,47.96,47.98,47.93,47.93,2900.0,38.724,38.7401,38.6998,38.6998,2900.0
2010-10-12 12:10:00,47.94,47.96,47.93,47.94,6600.0,38.7078,38.724,38.6998,38.7078,6600.0
2010-10-12 12:20:00,47.94,47.96,47.84,47.84,6200.0,38.7078,38.724,38.6271,38.6271,6200.0
2010-10-12 12:30:00,47.86,47.88,47.86,47.88,1000.0,38.6433,38.6594,38.6433,38.6594,1000.0
2010-10-12 12:40:00,47.88,47.88,47.86,47.86,1300.0,38.6594,38.6594,38.6433,38.6433,1300.0
2010-10-12 12:50:00,47.86,47.89,47.86,47.87,800.0,38.6433,38.6675,38.6433,38.6513,800.0
2010-10-12 13:00:00,47.87,47.9,47.87,47.9,2700.0,38.6513,38.6755,38.6513,38.6755,2700.0
2010-10-12 13:10:00,47.89,47.93,47.87,47.9,9500.0,38.6675,38.6998,38.6513,38.6755,9500.0
2010-10-12 13:20:00,47.91,47.93,47.84,47.84,2700.0,38.6836,38.6998,38.6271,38.6271,2700.0
2010-10-12 13:30:00,47.85,47.86,47.82,47.82,1900.0,38.6352,38.6433,38.611,38.611,1900.0
2010-10-12 13:40:00,47.83,47.86,47.81,47.84,2900.0,38.619,38.6433,38.6029,38.6271,2900.0
2010-10-12 13:50:00,47.83,47.85,47.8,47.83,3000.0,38.619,38.6352,38.5948,38.619,3000.0
2010-10-12 14:00:00,47.83,47.97,47.79,47.9,15600.0,38.619,38.7321,38.5867,38.6755,15600.0
2010-10-12 14:10:00,47.9,48.14,47.9,48.14,12200.0,38.6755,38.8693,38.6755,38.8693,12200.0
2010-10-12 14:20:00,48.11,48.11,47.92,47.99,16300.0,38.8451,38.8451,38.6917,38.7482,16300.0
2010-10-12 14:30:00,48.0,48.0,47.85,47.92,6700.0,38.7563,38.7563,38.6352,38.6917,6700.0
2010-10-12 14:40:00,47.93,48.02,47.93,47.94,27000.0,38.6998,38.7724,38.6998,38.7078,27000.0
2010-10-12 14:50:00,47.95,48.03,47.94,48.02,10300.0,38.7159,38.7805,38.7078,38.7724,10300.0
2010-10-12 15:00:00,48.02,48.03,47.95,48.03,14600.0,38.7724,38.7805,38.7159,38.7805,14600.0
2010-10-12 15:10:00,48.02,48.05,47.99,48.03,39400.0,38.7724,38.7967,38.7482,38.7805,39400.0
2010-10-12 15:20:00,48.03,48.12,48.03,48.1,51000.0,38.7805,38.8532,38.7805,38.837,51000.0
2010-10-12 15:30:00,48.12,48.18,48.11,48.17,12500.0,38.8532,38.9016,38.8451,38.8936,12500.0
2010-10-12 15:40:00,48.17,48.19,48.13,48.19,14900.0,38.8936,38.9097,38.8613,38.9097,14900.0
2010-10-12 15:50:00,48.18,48.19,47.99,48.0,38000.0,38.9016,38.9097,38.7482,38.7563,38000.0
2010-10-13 09:30:00,48.34,48.66,48.34,48.35,9900.0,39.0308,39.2892,39.0308,39.0389,9900.0
2010-10-13 09:40:00,48.38,48.65,48.31,48.65,8600.0,39.0631,39.2811,39.0066,39.2811,8600.0
2010-10-13 09:50:00,48.64,48.73,48.51,48.68,8600.0,39.273,39.3457,39.1681,39.3053,8600.0
2010-10-13 10:00:00,48.69,48.89,48.68,48.81,12800.0,39.3134,39.4749,39.3053,39.4103,12800.0
2010-10-13 10:10:00,48.8,48.8,48.62,48.65,8700.0,39.4022,39.4022,39.2569,39.2811,8700.0
2010-10-13 10:20:00,48.69,48.71,48.59,48.69,11600.0,39.3134,39.3296,39.2327,39.3134,11600.0
2010-10-13 10:30:00,48.69,48.69,48.59,48.67,20400.0,39.3134,39.3134,39.2327,39.2973,20400.0
2010-10-13 10:40:00,48.66,48.67,48.58,48.61,10000.0,39.2892,39.2973,39.2246,39.2488,10000.0
2010-10-13 10:50:00,48.57,48.67,48.57,48.67,12100.0,39.2165,39.2973,39.2165,39.2973,12100.0
2010-10-13 11:00:00,48.66,48.71,48.64,48.66,18200.0,39.2892,39.3296,39.273,39.2892,18200.0
2010-10-13 11:10:00,48.65,48.69,48.54,48.54,14600.0,39.2811,39.3134,39.1923,39.1923,14600.0
2010-10-13 11:20:00,48.55,48.63,48.55,48.61,7900.0,39.2004,39.265,39.2004,39.2488,7900.0
2010-10-13 11:30:00,48.64,48.7,48.63,48.66,2500.0,39.273,39.3215,39.265,39.2892,2500.0
2010-10-13 11:40:00,48.66,48.66,48.6,48.61,2800.0,39.2892,39.2892,39.2407,39.2488,2800.0
2010-10-13 11:50:00,48.6,48.6,48.54,48.56,7400.0,39.2407,39.2407,39.1923,39.2084,7400.0
2010-10-13 12:00:00,48.57,48.6,48.57,48.58,10600.0,39.2165,39.2407,39.2165,39.2246,10600.0
2010-10-13 12:10:00,48.6,48.65,48.59,48.65,6000.0,39.2407,39.2811,39.2327,39.2811,6000.0
2010-10-13 12:20:00,48.64,48.64,48.59,48.61,17900.0,39.273,39.273,39.2327,39.2488,17900.0
2010-10-13 12:30:00,48.63,48.67,48.62,48.66,8000.0,39.265,39.2973,39.2569,39.2892,8000.0
2010-10-13 12:40:00,48.66,48.67,48.63,48.63,9500.0,39.2892,39.2973,39.265,39.265,9500.0
2010-10-13 12:50:00,48.62,48.62,48.58,48.58,3000.0,39.2569,39.2569,39.2246,39.2246,3000.0
2010-10-13 13:00:00,48.59,48.66,48.59,48.63,7300.0,39.2327,39.2892,39.2327,39.265,7300.0
2010-10-13 13:10:00,48.63,48.67,48.62,48.67,13800.0,39.265,39.2973,39.2569,39.2973,13800.0
2010-10-13 13:20:00,48.67,48.8,48.67,48.79,14600.0,39.2973,39.4022,39.2973,39.3942,14600.0
2010-10-13 13:30:00,48.79,48.85,48.77,48.81,21500.0,39.3942,39.4426,39.378,39.4103,21500.0
2010-10-13 13:40:00,48.82,48.82,48.76,48.76,7600.0,39.4184,39.4184,39.3699,39.3699,7600.0
2010-10-13 13:50:00,48.79,48.83,48.79,48.83,1100.0,39.3942,39.4265,39.3942,39.4265,1100.0
2010-10-13 14:00:00,48.83,48.83,48.79,48.8,10500.0,39.4265,39.4265,39.3942,39.4022,10500.0
2010-10-13 14:10:00,48.81,48.89,48.81,48.85,27700.0,39.4103,39.4749,39.4103,39.4426,27700.0
2010-10-13 14:20:00,48.85,48.86,48.79,48.79,3500.0,39.4426,39.4507,39.3942,39.3942,3500.0
2010-10-13 14:30:00,48.83,48.86,48.81,48.81,4200.0,39.4265,39.4507,39.4103,39.4103,4200.0
2010-10-13 14:40:00,48.81,48.84,48.8,48.8,6400.0,39.4103,39.4345,39.4022,39.4022,6400.0
2010-10-13 14:50:00,48.81,48.88,48.81,48.87,7000.0,39.4103,39.4668,39.4103,39.4587,7000.0
2010-10-13 15:00:00,48.88,48.93,48.79,48.82,19700.0,39.4668,39.5072,39.3942,39.4184,19700.0
2010-10-13 15:10:00,48.82,48.93,48.79,48.87,39300.0,39.4184,39.5072,39.3942,39.4587,39300.0
2010-10-13 15:20:00,48.86,48.92,48.83,48.83,50400.0,39.4507,39.4991,39.4265,39.4265,50400.0
2010-10-13 15:30:00,48.83,48.9,48.83,48.85,24500.0,39.4265,39.483,39.4265,39.4426,24500.0
2010-10-13 15:40:00,48.85,48.91,48.85,48.86,33000.0,39.4426,39.491,39.4426,39.4507,33000.0
2010-10-13 15:50:00,48.87,48.92,48.82,48.87,134300.0,39.4587,39.4991,39.4184,39.4587,134300.0
2010-10-14 09:30:00,48.74,48.76,48.56,48.76,2300.0,39.3538,39.3699,39.2084,39.3699,2300.0
2010-10-14 09:40:00,48.55,48.83,48.55,48.73,2500.0,39.2004,39.4265,39.2004,39.3457,2500.0
2010-10-14 09:50:00,48.7,48.7,48.52,48.52,5400.0,39.3215,39.3215,39.1762,39.1762,5400.0
2010-10-14 10:00:00,48.49,48.62,48.48,48.58,10600.0,39.1519,39.2569,39.1439,39.2246,10600.0
2010-10-14 10:10:00,48.56,48.68,48.5,48.68,9100.0,39.2084,39.3053,39.16,39.3053,9100.0
2010-10-14 10:20:00,48.67,48.68,48.61,48.62,2500.0,39.2973,39.3053,39.2488,39.2569,2500.0
2010-10-14 10:30:00,48.61,48.65,48.5,48.65,3100.0,39.2488,39.2811,39.16,39.2811,3100.0
2010-10-14 10:40:00,48.67,48.85,48.66,48.83,3700.0,39.2973,39.4426,39.2892,39.4265,3700.0
2010-10-14 10:50:00,48.82,48.84,48.78,48.8,3100.0,39.4184,39.4345,39.3861,39.4022,3100.0
2010-10-14 11:00:00,48.81,48.82,48.72,48.8,6000.0,39.4103,39.4184,39.3376,39.4022,6000.0
2010-10-14 11:10:00,48.78,48.81,48.74,48.74,3400.0,39.3861,39.4103,39.3538,39.3538,3400.0
2010-10-14 11:20:00,48.73,48.73,48.64,48.67,3800.0,39.3457,39.3457,39.273,39.2973,3800.0
2010-10-14 11:30:00,48.66,48.72,48.62,48.62,6500.0,39.2892,39.3376,39.2569,39.2569,6500.0
2010-10-14 11:40:00,48.62,48.71,48.6,48.64,14200.0,39.2569,39.3296,39.2407,39.273,14200.0
2010-10-14 11:50:00,48.62,48.76,48.62,48.7,6800.0,39.2569,39.3699,39.2569,39.3215,6800.0
2010-10-14 12:00:00,48.71,48.74,48.63,48.63,7800.0,39.3296,39.3538,39.265,39.265,7800.0
2010-10-14 12:10:00,48.62,48.67,48.6,48.64,6200.0,39.2569,39.2973,39.2407,39.273,6200.0
2010-10-14 12:20:00,48.62,48.62,48.5,48.53,3900.0,39.2569,39.2569,39.16,39.1842,3900.0
2010-10-14 12:30:00,48.52,48.53,48.48,48.52,1900.0,39.1762,39.1842,39.1439,39.1762,1900.0
2010-10-14 12:40:00,48.51,48.53,48.44,48.5,8700.0,39.1681,39.1842,39.1116,39.16,8700.0
2010-10-14 12:50:00,48.48,48.63,48.47,48.63,4600.0,39.1439,39.265,39.1358,39.265,4600.0
2010-10-14 13:00:00,48.58,48.63,48.38,48.39,8700.0,39.2246,39.265,39.0631,39.0712,8700.0
2010-10-14 13:10:00,48.41,48.44,48.38,48.38,2600.0,39.0873,39.1116,39.0631,39.0631,2600.0
2010-10-14 13:20:00,48.34,48.34,48.29,48.29,2600.0,39.0308,39.0308,38.9904,38.9904,2600.0
2010-10-14 13:30:00,48.3,48.4,48.3,48.4,3400.0,38.9985,39.0793,38.9985,39.0793,3400.0
2010-10-14 13:40:00,48.4,48.43,48.37,48.39,3600.0,39.0793,39.1035,39.055,39.0712,3600.0
2010-10-14 13:50:00,48.4,48.49,48.39,48.48,3800.0,39.0793,39.1519,39.0712,39.1439,3800.0
2010-10-14 14:00:00,48.48,48.49,48.44,48.46,4300.0,39.1439,39.1519,39.1116,39.1277,4300.0
2010-10-14 14:10:00,48.46,48.46,48.39,48.42,4500.0,39.1277,39.1277,39.0712,39.0954,4500.0
2010-10-14 14:20:00,48.41,48.48,48.35,48.36,4000.0,39.0873,39.1439,39.0389,39.047,4000.0
2010-10-14 14:30:00,48.36,48.4,48.31,48.36,6500.0,39.047,39.0793,39.0066,39.047,6500.0
2010-10-14 14:40:00,48.36,48.38,48.29,48.32,5700.0,39.047,39.0631,38.9904,39.0147,5700.0
2010-10-14 14:50:00,48.33,48.38,48.28,48.28,8000.0,39.0227,39.0631,38.9824,38.9824,8000.0
2010-10-14 15:00:00,48.29,48.3,48.2,48.29,17500.0,38.9904,38.9985,38.9178,38.9904,17500.0
2010-10-14 15:10:00,48.28,48.34,48.28,48.33,9700.0,38.9824,39.0308,38.9824,39.0227,9700.0
2010-10-14 15:20:00,48.33,48.44,48.33,48.38,10600.0,39.0227,39.1116,39.0227,39.0631,10600.0
2010-10-14 15:30:00,48.38,48.47,48.34,48.39,13900.0,39.0631,39.1358,39.0308,39.0712,13900.0
2010-10-14 15:40:00,48.41,48.43,48.35,48.39,22100.0,39.0873,39.1035,39.0389,39.0712,22100.0
2010-10-14 15:50:00,48.38,48.55,48.37,48.5,34300.0,39.0631,39.2004,39.055,39.16,34300.0
2010-10-15 09:30:00,48.92,49.27,48.6,48.65,9200.0,39.4991,39.7817,39.2407,39.2811,9200.0
2010-10-15 09:40:00,48.65,48.65,48.47,48.47,7300.0,39.2811,39.2811,39.1358,39.1358,7300.0
2010-10-15 09:50:00,48.46,48.5,48.34,48.39,9700.0,39.1277,39.16,39.0308,39.0712,9700.0
2010-10-15 10:00:00,48.32,48.48,48.26,48.35,15300.0,39.0147,39.1439,38.9662,39.0389,15300.0
2010-10-15 10:10:00,48.35,48.35,48.08,48.08,6700.0,39.0389,39.0389,38.8209,38.8209,6700.0
2010-10-15 10:20:00,48.11,48.11,47.95,48.03,4500.0,38.8451,38.8451,38.7159,38.7805,4500.0
2010-10-15 10:30:00,48.0,48.1,47.94,48.1,6300.0,38.7563,38.837,38.7078,38.837,6300.0
2010-10-15 10:40:00,48.1,48.24,48.1,48.2,4400.0,38.837,38.9501,38.837,38.9178,4400.0
2010-10-15 10:50:00,48.22,48.26,48.18,48.24,5000.0,38.9339,38.9662,38.9016,38.9501,5000.0
2010-10-15 11:00:00,48.25,48.43,48.24,48.43,10200.0,38.9581,39.1035,38.9501,39.1035,10200.0
2010-10-15 11:10:00,48.46,48.58,48.44,48.56,7200.0,39.1277,39.2246,39.1116,39.2084,7200.0
2010-10-15 11:20:00,48.56,48.6,48.49,48.6,3200.0,39.2084,39.2407,39.1519,39.2407,3200.0
2010-10-15 11:30:00,48.65,48.83,48.65,48.79,5000.0,39.2811,39.4265,39.2811,39.3942,5000.0
2010-10-15 11:40:00,48.73,48.73,48.59,48.59,3000.0,39.3457,39.3457,39.2327,39.2327,3000.0
2010-10-15 11:50:00,48.56,48.56,48.39,48.43,2300.0,39.2084,39.2084,39.0712,39.1035,2300.0
2010-10-15 12:00:00,48.46,48.55,48.41,48.42,6500.0,39.1277,39.2004,39.0873,39.0954,6500.0
2010-10-15 12:10:00,48.44,48.55,48.43,48.53,4900.0,39.1116,39.2004,39.1035,39.1842,4900.0
2010-10-15 12:20:00,48.52,48.64,48.52,48.63,8200.0,39.1762,39.273,39.1762,39.265,8200.0
2010-10-15 12:30:00,48.66,48.7,48.65,48.68,5400.0,39.2892,39.3215,39.2811,39.3053,5400.0
2010-10-15 12:40:00,48.69,48.72,48.65,48.72,3500.0,39.3134,39.3376,39.2811,39.3376,3500.0
2010-10-15 12:50:00,48.73,48.74,48.62,48.62,3600.0,39.3457,39.3538,39.2569,39.2569,3600.0
2010-10-15 13:00:00,48.62,48.7,48.56,48.65,4300.0,39.2569,39.3215,39.2084,39.2811,4300.0
2010-10-15 13:10:00,48.68,48.68,48.56,48.56,2500.0,39.3053,39.3053,39.2084,39.2084,2500.0
2010-10-15 13:20:00,48.55,48.6,48.55,48.6,2100.0,39.2004,39.2407,39.2004,39.2407,2100.0
2010-10-15 13:30:00,48.61,48.63,48.59,48.61,4000.0,39.2488,39.265,39.2327,39.2488,4000.0
2010-10-15 13:40:00,48.57,48.57,48.43,48.5,3300.0,39.2165,39.2165,39.1035,39.16,3300.0
2010-10-15 13:50:00,48.54,48.59,48.44,48.5,2600.0,39.1923,39.2327,39.1116,39.16,2600.0
2010-10-15 14:00:00,48.47,48.47,48.3,48.3,9900.0,39.1358,39.1358,38.9985,38.9985,9900.0
2010-10-15 14:10:00,48.31,48.45,48.31,48.38,9300.0,39.0066,39.1196,39.0066,39.0631,9300.0
2010-10-15 14:20:00,48.39,48.45,48.35,48.45,2000.0,39.0712,39.1196,39.0389,39.1196,2000.0
2010-10-15 14:30:00,48.49,48.52,48.43,48.48,6500.0,39.1519,39.1762,39.1035,39.1439,6500.0
2010-10-15 14:40:00,48.47,48.47,48.42,48.42,3700.0,39.1358,39.1358,39.0954,39.0954,3700.0
2010-10-15 14:50:00,48.43,48.45,48.39,48.43,6900.0,39.1035,39.1196,39.0712,39.1035,6900.0
2010-10-15 15:00:00,48.42,48.44,48.33,48.35,7200.0,39.0954,39.1116,39.0227,39.0389,7200.0
2010-10-15 15:10:00,48.38,48.43,48.34,48.39,8100.0,39.0631,39.1035,39.0308,39.0712,8100.0
2010-10-15 15:20:00,48.39,48.47,48.38,48.44,8300.0,39.0712,39.1358,39.0631,39.1116,8300.0
2010-10-15 15:30:00,48.43,48.5,48.41,48.48,10300.0,39.1035,39.16,39.0873,39.1439,10300.0
2010-10-15 15:40:00,48.5,48.56,48.43,48.56,12600.0,39.16,39.2084,39.1035,39.2084,12600.0
2010-10-15 15:50:00,48.57,48.59,48.44,48.49,18400.0,39.2165,39.2327,39.1116,39.1519,18400.0
2010-10-18 09:30:00,48.66,48.89,48.56,48.75,22800.0,39.2892,39.4749,39.2084,39.3619,22800.0
2010-10-18 09:40:00,48.76,48.82,48.61,48.7,14300.0,39.3699,39.4184,39.2488,39.3215,14300.0
2010-10-18 09:50:00,48.7,48.71,48.58,48.58,14000.0,39.3215,39.3296,39.2246,39.2246,14000.0
2010-10-18 10:00:00,48.57,48.61,48.49,48.58,15100.0,39.2165,39.2488,39.1519,39.2246,15100.0
2010-10-18 10:10:00,48.61,48.75,48.58,48.58,9600.0,39.2488,39.3619,39.2246,39.2246,9600.0
2010-10-18 10:20:00,48.57,48.58,48.42,48.49,11300.0,39.2165,39.2246,39.0954,39.1519,11300.0
2010-10-18 10:30:00,48.48,48.52,48.45,48.45,12100.0,39.1439,39.1762,39.1196,39.1196,12100.0
2010-10-18 10:40:00,48.45,48.46,48.36,48.38,25800.0,39.1196,39.1277,39.047,39.0631,25800.0
2010-10-18 10:50:00,48.39,48.44,48.37,48.4,25900.0,39.0712,39.1116,39.055,39.0793,25900.0
2010-10-18 11:00:00,48.39,48.4,48.3,48.3,12700.0,39.0712,39.0793,38.9985,38.9985,12700.0
2010-10-18 11:10:00,48.31,48.32,48.25,48.26,12100.0,39.0066,39.0147,38.9581,38.9662,12100.0
2010-10-18 11:20:00,48.26,48.32,48.26,48.31,9600.0,38.9662,39.0147,38.9662,39.0066,9600.0
2010-10-18 11:30:00,48.32,48.34,48.3,48.34,33200.0,39.0147,39.0308,38.9985,39.0308,33200.0
2010-10-18 11:40:00,48.33,48.49,48.29,48.49,17100.0,39.0227,39.1519,38.9904,39.1519,17100.0
2010-10-18 11:50:00,48.48,48.57,48.46,48.54,18200.0,39.1439,39.2165,39.1277,39.1923,18200.0
2010-10-18 12:00:00,48.56,48.59,48.49,48.54,7000.0,39.2084,39.2327,39.1519,39.1923,7000.0
2010-10-18 12:10:00,48.54,48.55,48.5,48.5,4800.0,39.1923,39.2004,39.16,39.16,4800.0
2010-10-18 12:20:00,48.5,48.55,48.5,48.5,8200.0,39.16,39.2004,39.16,39.16,8200.0
2010-10-18 12:30:00,48.51,48.53,48.45,48.5,8800.0,39.1681,39.1842,39.1196,39.16,8800.0
2010-10-18 12:40:00,48.49,48.5,48.46,48.46,2700.0,39.1519,39.16,39.1277,39.1277,2700.0
2010-10-18 12:50:00,48.46,48.47,48.36,48.36,4600.0,39.1277,39.1358,39.047,39.047,4600.0
2010-10-18 13:00:00,48.37,48.4,48.36,48.38,6900.0,39.055,39.0793,39.047,39.0631,6900.0
2010-10-18 13:10:00,48.37,48.41,48.36,48.41,6700.0,39.055,39.0873,39.047,39.0873,6700.0
2010-10-18 13:20:00,48.42,48.42,48.36,48.36,5800.0,39.0954,39.0954,39.047,39.047,5800.0
2010-10-18 13:30:00,48.37,48.38,48.34,48.35,5000.0,39.055,39.0631,39.0308,39.0389,5000.0
2010-10-18 13:40:00,48.35,48.35,48.3,48.32,7200.0,39.0389,39.0389,38.9985,39.0147,7200.0
2010-10-18 13:50:00,48.33,48.36,48.29,48.33,14900.0,39.0227,39.047,38.9904,39.0227,14900.0
2010-10-18 14:00:00,48.33,48.36,48.24,48.32,10500.0,39.0227,39.047,38.9501,39.0147,10500.0
2010-10-18 14:10:00,48.29,48.33,48.28,48.33,3400.0,38.9904,39.0227,38.9824,39.0227,3400.0
2010-10-18 14:20:00,48.33,48.34,48.21,48.25,15000.0,39.0227,39.0308,38.9258,38.9581,15000.0
2010-10-18 14:30:00,48.24,48.24,48.18,48.18,13700.0,38.9501,38.9501,38.9016,38.9016,13700.0
2010-10-18 14:40:00,48.19,48.21,48.13,48.21,27500.0,38.9097,38.9258,38.8613,38.9258,27500.0
2010-10-18 14:50:00,48.21,48.26,48.21,48.26,11600.0,38.9258,38.9662,38.9258,38.9662,11600.0
2010-10-18 15:00:00,48.26,48.33,48.26,48.33,18700.0,38.9662,39.0227,38.9662,39.0227,18700.0
2010-10-18 15:10:00,48.32,48.32,48.25,48.25,16000.0,39.0147,39.0147,38.9581,38.9581,16000.0
2010-10-18 15:20:00,48.25,48.26,48.2,48.24,15200.0,38.9581,38.9662,38.9178,38.9501,15200.0
2010-10-18 15:30:00,48.24,48.36,48.23,48.34,11500.0,38.9501,39.047,38.942,39.0308,11500.0
2010-10-18 15:40:00,48.34,48.4,48.31,48.38,26200.0,39.0308,39.0793,39.0066,39.0631,26200.0
2010-10-18 15:50:00,48.38,48.39,48.28,48.35,37300.0,39.0631,39.0712,38.9824,39.0389,37300.0
2010-10-19 09:30:00,47.63,47.92,47.46,47.82,12600.0,38.4575,38.6917,38.3203,38.611,12600.0
2010-10-19 09:40:00,47.85,47.86,47.51,47.61,4900.0,38.6352,38.6433,38.3607,38.4414,4900.0
2010-10-19 09:50:00,47.62,47.62,47.42,47.44,9200.0,38.4495,38.4495,38.288,38.3041,9200.0
2010-10-19 10:00:00,47.43,47.68,47.36,47.68,24800.0,38.2961,38.4979,38.2395,38.4979,24800.0
2010-10-19 10:10:00,47.71,48.13,47.71,48.04,25100.0,38.5221,38.8613,38.5221,38.7886,25100.0
2010-10-19 10:20:00,48.03,48.09,48.0,48.05,7200.0,38.7805,38.829,38.7563,38.7967,7200.0
2010-10-19 10:30:00,48.06,48.19,47.99,47.99,13000.0,38.8047,38.9097,38.7482,38.7482,13000.0
2010-10-19 10:40:00,47.99,48.08,47.99,48.07,12700.0,38.7482,38.8209,38.7482,38.8128,12700.0
2010-10-19 10:50:00,48.06,48.2,48.06,48.14,18100.0,38.8047,38.9178,38.8047,38.8693,18100.0
2010-10-19 11:00:00,48.11,48.11,47.99,47.99,5900.0,38.8451,38.8451,38.7482,38.7482,5900.0
2010-10-19 11:10:00,48.01,48.07,48.0,48.03,6100.0,38.7644,38.8128,38.7563,38.7805,6100.0
2010-10-19 11:20:00,47.99,48.03,47.91,47.98,7400.0,38.7482,38.7805,38.6836,38.7401,7400.0
2010-10-19 11:30:00,47.99,48.02,47.97,47.99,9300.0,38.7482,38.7724,38.7321,38.7482,9300.0
2010-10-19 11:40:00,47.99,48.05,47.99,48.05,9400.0,38.7482,38.7967,38.7482,38.7967,9400.0
2010-10-19 11:50:00,48.05,48.05,48.0,48.02,4000.0,38.7967,38.7967,38.7563,38.7724,4000.0
2010-10-19 12:00:00,48.02,48.05,47.99,47.99,4800.0,38.7724,38.7967,38.7482,38.7482,4800.0
2010-10-19 12:10:00,47.99,47.99,47.96,47.98,4300.0,38.7482,38.7482,38.724,38.7401,4300.0
2010-10-19 12:20:00,47.96,47.96,47.8,47.8,5700.0,38.724,38.724,38.5948,38.5948,5700.0
2010-10-19 12:30:00,47.79,47.8,47.72,47.76,9900.0,38.5867,38.5948,38.5302,38.5625,9900.0
2010-10-19 12:40:00,47.77,47.8,47.75,47.78,5700.0,38.5706,38.5948,38.5544,38.5787,5700.0
2010-10-19 12:50:00,47.78,47.78,47.74,47.77,5700.0,38.5787,38.5787,38.5464,38.5706,5700.0
2010-10-19 13:00:00,47.78,47.85,47.74,47.77,6200.0,38.5787,38.6352,38.5464,38.5706,6200.0
2010-10-19 13:10:00,47.77,47.77,47.69,47.71,6000.0,38.5706,38.5706,38.506,38.5221,6000.0
2010-10-19 13:20:00,47.71,47.71,47.6,47.61,5200.0,38.5221,38.5221,38.4333,38.4414,5200.0
2010-10-19 13:30:00,47.6,47.61,47.49,47.52,18000.0,38.4333,38.4414,38.3445,38.3687,18000.0
2010-10-19 13:40:00,47.53,47.53,47.44,47.47,8500.0,38.3768,38.3768,38.3041,38.3284,8500.0
2010-10-19 13:50:00,47.47,47.47,47.25,47.28,12100.0,38.3284,38.3284,38.1507,38.1749,12100.0
2010-10-19 14:00:00,47.27,47.27,47.02,47.19,26100.0,38.1669,38.1669,37.965,38.1023,26100.0
2010-10-19 14:10:00,47.17,47.36,47.15,47.31,11300.0,38.0861,38.2395,38.07,38.1992,11300.0
2010-10-19 14:20:00,47.31,47.32,47.14,47.22,11900.0,38.1992,38.2072,38.0619,38.1265,11900.0
2010-10-19 14:30:00,47.21,47.38,47.2,47.3,17900.0,38.1184,38.2557,38.1104,38.1911,17900.0
2010-10-19 14:40:00,47.29,47.36,47.28,47.29,12100.0,38.183,38.2395,38.1749,38.183,12100.0
2010-10-19 14:50:00,47.3,47.34,47.24,47.24,30100.0,38.1911,38.2234,38.1426,38.1426,30100.0
2010-10-19 15:00:00,47.23,47.28,47.19,47.19,19100.0,38.1346,38.1749,38.1023,38.1023,19100.0
2010-10-19 15:10:00,47.19,47.27,47.11,47.21,14200.0,38.1023,38.1669,38.0377,38.1184,14200.0
2010-10-19 15:20:00,47.22,47.3,47.17,47.19,18800.0,38.1265,38.1911,38.0861,38.1023,18800.0
2010-10-19 15:30:00,47.17,47.3,47.1,47.3,22300.0,38.0861,38.1911,38.0296,38.1911,22300.0
2010-10-19 15:40:00,47.3,47.41,47.26,47.37,32000.0,38.1911,38.2799,38.1588,38.2476,32000.0
2010-10-19 15:50:00,47.36,47.42,47.32,47.33,70200.0,38.2395,38.288,38.2072,38.2153,70200.0
2010-10-20 09:30:00,47.41,47.69,47.35,47.35,12800.0,38.2799,38.506,38.2315,38.2315,12800.0
2010-10-20 09:40:00,47.4,47.98,47.38,47.9,24200.0,38.2718,38.7401,38.2557,38.6755,24200.0
2010-10-20 09:50:00,47.97,48.09,47.82,47.82,29200.0,38.7321,38.829,38.611,38.611,29200.0
2010-10-20 10:00:00,47.85,48.0,47.76,47.93,21100.0,38.6352,38.7563,38.5625,38.6998,21100.0
2010-10-20 10:10:00,47.93,47.96,47.78,47.82,58900.0,38.6998,38.724,38.5787,38.611,58900.0
2010-10-20 10:20:00,47.82,48.05,47.81,48.05,13100.0,38.611,38.7967,38.6029,38.7967,13100.0
2010-10-20 10:30:00,48.01,48.2,48.01,48.04,9500.0,38.7644,38.9178,38.7644,38.7886,9500.0
2010-10-20 10:40:00,48.07,48.32,48.05,48.29,13000.0,38.8128,39.0147,38.7967,38.9904,13000.0
2010-10-20 10:50:00,48.32,48.38,48.25,48.3,10100.0,39.0147,39.0631,38.9581,38.9985,10100.0
2010-10-20 11:00:00,48.28,48.29,48.16,48.29,8200.0,38.9824,38.9904,38.8855,38.9904,8200.0
2010-10-20 11:10:00,48.33,48.33,48.23,48.32,6600.0,39.0227,39.0227,38.942,39.0147,6600.0
2010-10-20 11:20:00,48.32,48.51,48.32,48.51,10700.0,39.0147,39.1681,39.0147,39.1681,10700.0
2010-10-20 11:30:00,48.49,48.52,48.47,48.49,7600.0,39.1519,39.1762,39.1358,39.1519,7600.0
2010-10-20 11:40:00,48.49,48.52,48.47,48.48,4900.0,39.1519,39.1762,39.1358,39.1439,4900.0
2010-10-20 11:50:00,48.47,48.56,48.46,48.55,5900.0,39.1358,39.2084,39.1277,39.2004,5900.0
2010-10-20 12:00:00,48.53,48.7,48.52,48.66,7900.0,39.1842,39.3215,39.1762,39.2892,7900.0
2010-10-20 12:10:00,48.64,48.71,48.59,48.7,5800.0,39.273,39.3296,39.2327,39.3215,5800.0
2010-10-20 12:20:00,48.69,48.72,48.65,48.66,12000.0,39.3134,39.3376,39.2811,39.2892,12000.0
2010-10-20 12:30:00,48.67,48.71,48.65,48.65,6300.0,39.2973,39.3296,39.2811,39.2811,6300.0
2010-10-20 12:40:00,48.65,48.69,48.61,48.64,9000.0,39.2811,39.3134,39.2488,39.273,9000.0
2010-10-20 12:50:00,48.62,48.66,48.57,48.58,7300.0,39.2569,39.2892,39.2165,39.2246,7300.0
2010-10-20 13:00:00,48.59,48.65,48.58,48.63,5900.0,39.2327,39.2811,39.2246,39.265,5900.0
2010-10-20 13:10:00,48.63,48.64,48.55,48.55,15600.0,39.265,39.273,39.2004,39.2004,15600.0
2010-10-20 13:20:00,48.54,48.57,48.52,48.52,15800.0,39.1923,39.2165,39.1762,39.1762,15800.0
2010-10-20 13:30:00,48.52,48.53,48.49,48.5,11100.0,39.1762,39.1842,39.1519,39.16,11100.0
2010-10-20 13:40:00,48.51,48.51,48.42,48.42,16000.0,39.1681,39.1681,39.0954,39.0954,16000.0
2010-10-20 13:50:00,48.42,48.46,48.42,48.44,14100.0,39.0954,39.1277,39.0954,39.1116,14100.0
2010-10-20 14:00:00,48.45,48.5,48.31,48.35,24800.0,39.1196,39.16,39.0066,39.0389,24800.0
2010-10-20 14:10:00,48.32,48.42,48.31,48.38,15600.0,39.0147,39.0954,39.0066,39.0631,15600.0
2010-10-20 14:20:00,48.4,48.48,48.38,48.44,13400.0,39.0793,39.1439,39.0631,39.1116,13400.0
2010-10-20 14:30:00,48.44,48.55,48.44,48.51,11200.0,39.1116,39.2004,39.1116,39.1681,11200.0
2010-10-20 14:40:00,48.5,48.53,48.43,48.43,10300.0,39.16,39.1842,39.1035,39.1035,10300.0
2010-10-20 14:50:00,48.42,48.5,48.39,48.46,10200.0,39.0954,39.16,39.0712,39.1277,10200.0
2010-10-20 15:00:00,48.45,48.46,48.37,48.39,15500.0,39.1196,39.1277,39.055,39.0712,15500.0
2010-10-20 15:10:00,48.39,48.4,48.36,48.38,12100.0,39.0712,39.0793,39.047,39.0631,12100.0
2010-10-20 15:20:00,48.37,48.46,48.37,48.46,11800.0,39.055,39.1277,39.055,39.1277,11800.0
2010-10-20 15:30:00,48.45,48.46,48.25,48.36,13900.0,39.1196,39.1277,38.9581,39.047,13900.0
2010-10-20 15:40:00,48.37,48.45,48.3,48.43,17400.0,39.055,39.1196,38.9985,39.1035,17400.0
2010-10-20 15:50:00,48.42,48.47,48.25,48.35,26000.0,39.0954,39.1358,38.9581,39.0389,26000.0
2010-10-21 09:30:00,48.67,48.83,48.52,48.75,7100.0,39.2973,39.4265,39.1762,39.3619,7100.0
2010-10-21 09:40:00,48.8,48.8,48.49,48.61,7200.0,39.4022,39.4022,39.1519,39.2488,7200.0
2010-10-21 09:50:00,48.69,48.91,48.64,48.9,11600.0,39.3134,39.491,39.273,39.483,11600.0
2010-10-21 10:00:00,48.92,49.18,48.73,49.18,26000.0,39.4991,39.709,39.3457,39.709,26000.0
2010-10-21 10:10:00,49.19,49.2,48.97,49.03,8800.0,39.7171,39.7252,39.5395,39.5879,8800.0
2010-10-21 10:20:00,49.01,49.35,49.01,49.19,48600.0,39.5718,39.8463,39.5718,39.7171,48600.0
2010-10-21 10:30:00,49.19,49.2,49.0,49.07,22800.0,39.7171,39.7252,39.5637,39.6202,22800.0
2010-10-21 10:40:00,49.08,49.15,49.04,49.09,14800.0,39.6283,39.6848,39.596,39.6364,14800.0
2010-10-21 10:50:00,49.06,49.22,49.04,49.2,10000.0,39.6122,39.7413,39.596,39.7252,10000.0
2010-10-21 11:00:00,49.21,49.23,49.2,49.22,1100.0,39.7333,39.7494,39.7252,39.7413,1100.0
2010-10-21 11:10:00,49.26,49.27,48.93,48.99,11900.0,39.7736,39.7817,39.5072,39.5556,11900.0
2010-10-21 11:20:00,48.99,49.05,48.97,49.01,23400.0,39.5556,39.6041,39.5395,39.5718,23400.0
2010-10-21 11:30:00,49.03,49.05,48.96,49.0,48700.0,39.5879,39.6041,39.5314,39.5637,48700.0
2010-10-21 11:40:00,49.0,49.01,48.85,48.95,36000.0,39.5637,39.5718,39.4426,39.5233,36000.0
2010-10-21 11:50:00,48.94,49.06,48.89,49.03,4900.0,39.5153,39.6122,39.4749,39.5879,4900.0
2010-10-21 12:00:00,49.04,49.06,48.91,48.96,7300.0,39.596,39.6122,39.491,39.5314,7300.0
2010-10-21 12:10:00,48.96,48.96,48.82,48.89,12200.0,39.5314,39.5314,39.4184,39.4749,12200.0
2010-10-21 12:20:00,48.9,48.9,48.82,48.88,7200.0,39.483,39.483,39.4184,39.4668,7200.0
2010-10-21 12:30:00,48.87,48.88,48.6,48.61,7700.0,39.4587,39.4668,39.2407,39.2488,7700.0
2010-10-21 12:40:00,48.62,48.64,48.47,48.5,13200.0,39.2569,39.273,39.1358,39.16,13200.0
2010-10-21 12:50:00,48.51,48.53,48.48,48.51,7000.0,39.1681,39.1842,39.1439,39.1681,7000.0
2010-10-21 13:00:00,48.51,48.66,48.5,48.61,8900.0,39.1681,39.2892,39.16,39.2488,8900.0
2010-10-21 13:10:00,48.61,48.71,48.6,48.68,2900.0,39.2488,39.3296,39.2407,39.3053,2900.0
2010-10-21 13:20:00,48.69,48.69,48.57,48.62,4100.0,39.3134,39.3134,39.2165,39.2569,4100.0
2010-10-21 13:30:00,48.64,48.65,48.45,48.52,4300.0,39.273,39.2811,39.1196,39.1762,4300.0
2010-10-21 13:40:00,48.53,48.59,48.29,48.35,10800.0,39.1842,39.2327,38.9904,39.0389,10800.0
2010-10-21 13:50:00,48.37,48.37,48.07,48.1,11100.0,39.055,39.055,38.8128,38.837,11100.0
2010-10-21 14:00:00,48.14,48.23,48.1,48.22,13600.0,38.8693,38.942,38.837,38.9339,13600.0
2010-10-21 14:10:00,48.22,48.29,48.17,48.29,9700.0,38.9339,38.9904,38.8936,38.9904,9700.0
2010-10-21 14:20:00,48.29,48.33,48.22,48.32,4600.0,38.9904,39.0227,38.9339,39.0147,4600.0
2010-10-21 14:30:00,48.32,48.51,48.31,48.51,10900.0,39.0147,39.1681,39.0066,39.1681,10900.0
2010-10-21 14:40:00,48.49,48.71,48.48,48.67,22400.0,39.1519,39.3296,39.1439,39.2973,22400.0
2010-10-21 14:50:00,48.67,48.74,48.59,48.67,12000.0,39.2973,39.3538,39.2327,39.2973,12000.0
2010-10-21 15:00:00,48.69,48.71,48.55,48.6,22100.0,39.3134,39.3296,39.2004,39.2407,22100.0
2010-10-21 15:10:00,48.61,48.78,48.56,48.75,15500.0,39.2488,39.3861,39.2084,39.3619,15500.0
2010-10-21 15:20:00,48.76,48.9,48.75,48.85,10900.0,39.3699,39.483,39.3619,39.4426,10900.0
2010-10-21 15:30:00,48.85,48.93,48.75,48.8,15200.0,39.4426,39.5072,39.3619,39.4022,15200.0
2010-10-21 15:40:00,48.79,48.82,48.49,48.66,32500.0,39.3942,39.4184,39.1519,39.2892,32500.0
2010-10-21 15:50:00,48.65,48.72,48.61,48.7,38800.0,39.2811,39.3376,39.2488,39.3215,38800.0
2010-10-22 09:30:00,49.63,50.91,49.63,50.83,146800.0,40.0724,41.1059,40.0724,41.0413,146800.0
2010-10-22 09:40:00,50.93,51.15,50.49,50.58,101600.0,41.122,41.2997,40.7668,40.8394,101600.0
2010-10-22 09:50:00,50.53,50.59,50.19,50.33,93200.0,40.7991,40.8475,40.5245,40.6376,93200.0
2010-10-22 10:00:00,50.33,50.35,49.89,49.92,105400.0,40.6376,40.6537,40.2823,40.3065,105400.0
2010-10-22 10:10:00,49.95,49.97,49.57,49.88,99600.0,40.3308,40.3469,40.0239,40.2742,99600.0
2010-10-22 10:20:00,49.89,50.15,49.82,50.13,102900.0,40.2823,40.4922,40.2258,40.4761,102900.0
2010-10-22 10:30:00,50.14,50.23,50.09,50.15,62500.0,40.4842,40.5568,40.4438,40.4922,62500.0
2010-10-22 10:40:00,50.15,50.24,49.97,50.22,45300.0,40.4922,40.5649,40.3469,40.5488,45300.0
2010-10-22 10:50:00,50.22,50.3,50.15,50.18,27500.0,40.5488,40.6134,40.4922,40.5165,27500.0
2010-10-22 11:00:00,50.18,50.23,50.1,50.15,24400.0,40.5165,40.5568,40.4519,40.4922,24400.0
2010-10-22 11:10:00,50.12,50.19,50.11,50.19,9000.0,40.468,40.5245,40.46,40.5245,9000.0
2010-10-22 11:20:00,50.19,50.22,50.03,50.1,22600.0,40.5245,40.5488,40.3954,40.4519,22600.0
2010-10-22 11:30:00,50.1,50.22,50.1,50.19,10900.0,40.4519,40.5488,40.4519,40.5245,10900.0
2010-10-22 11:40:00,50.21,50.22,50.0,50.0,14800.0,40.5407,40.5488,40.3711,40.3711,14800.0
2010-10-22 11:50:00,50.0,50.08,50.0,50.0,12900.0,40.3711,40.4357,40.3711,40.3711,12900.0
2010-10-22 12:00:00,50.0,50.04,49.77,49.81,52700.0,40.3711,40.4034,40.1854,40.2177,52700.0
2010-10-22 12:10:00,49.78,49.79,49.55,49.57,32700.0,40.1935,40.2016,40.0078,40.0239,32700.0
2010-10-22 12:20:00,49.55,49.6,49.55,49.56,15000.0,40.0078,40.0482,40.0078,40.0159,15000.0
2010-10-22 12:30:00,49.56,49.56,49.36,49.36,32200.0,40.0159,40.0159,39.8544,39.8544,32200.0
2010-10-22 12:40:00,49.37,49.39,49.25,49.37,27800.0,39.8625,39.8786,39.7656,39.8625,27800.0
2010-10-22 12:50:00,49.38,49.4,49.16,49.16,24700.0,39.8705,39.8867,39.6929,39.6929,24700.0
2010-10-22 13:00:00,49.18,49.29,49.11,49.26,22400.0,39.709,39.7979,39.6525,39.7736,22400.0
2010-10-22 13:10:00,49.28,49.28,49.17,49.19,14900.0,39.7898,39.7898,39.701,39.7171,14900.0
2010-10-22 13:20:00,49.19,49.23,49.16,49.19,10900.0,39.7171,39.7494,39.6929,39.7171,10900.0
2010-10-22 13:30:00,49.21,49.23,49.12,49.13,10100.0,39.7333,39.7494,39.6606,39.6687,10100.0
2010-10-22 13:40:00,49.13,49.24,49.12,49.22,12700.0,39.6687,39.7575,39.6606,39.7413,12700.0
2010-10-22 13:50:00,49.21,49.28,49.14,49.25,26900.0,39.7333,39.7898,39.6768,39.7656,26900.0
2010-10-22 14:00:00,49.25,49.26,49.08,49.11,19200.0,39.7656,39.7736,39.6283,39.6525,19200.0
2010-10-22 14:10:00,49.12,49.14,49.1,49.12,16200.0,39.6606,39.6768,39.6445,39.6606,16200.0
2010-10-22 14:20:00,49.12,49.13,49.01,49.08,20700.0,39.6606,39.6687,39.5718,39.6283,20700.0
2010-10-22 14:30:00,49.09,49.1,49.0,49.06,22200.0,39.6364,39.6445,39.5637,39.6122,22200.0
2010-10-22 14:40:00,49.07,49.09,49.0,49.01,19500.0,39.6202,39.6364,39.5637,39.5718,19500.0
2010-10-22 14:50:00,49.02,49.05,49.0,49.03,19100.0,39.5799,39.6041,39.5637,39.5879,19100.0
2010-10-22 15:00:00,49.03,49.06,49.0,49.04,27500.0,39.5879,39.6122,39.5637,39.596,27500.0
2010-10-22 15:10:00,49.01,49.02,49.0,49.01,17400.0,39.5718,39.5799,39.5637,39.5718,17400.0
2010-10-22 15:20:00,49.01,49.02,48.84,48.85,50700.0,39.5718,39.5799,39.4345,39.4426,50700.0
2010-10-22 15:30:00,48.85,49.02,48.83,49.0,53900.0,39.4426,39.5799,39.4265,39.5637,53900.0
2010-10-22 15:40:00,49.0,49.04,49.0,49.02,44200.0,39.5637,39.596,39.5637,39.5799,44200.0
2010-10-22 15:50:00,49.02,49.09,48.97,49.03,69000.0,39.5799,39.6364,39.5395,39.5879,69000.0
2010-10-25 09:30:00,49.65,50.34,49.54,50.34,48300.0,40.0885,40.6457,39.9997,40.6457,48300.0
2010-10-25 09:40:00,50.34,50.55,50.34,50.45,26800.0,40.6457,40.8152,40.6457,40.7345,26800.0
2010-10-25 09:50:00,50.45,50.76,50.44,50.76,22800.0,40.7345,40.9848,40.7264,40.9848,22800.0
2010-10-25 10:00:00,50.77,50.86,50.55,50.65,20300.0,40.9929,41.0655,40.8152,40.896,20300.0
2010-10-25 10:10:00,50.68,50.72,50.47,50.47,22500.0,40.9202,40.9525,40.7506,40.7506,22500.0
2010-10-25 10:20:00,50.46,50.47,50.17,50.17,24600.0,40.7426,40.7506,40.5084,40.5084,24600.0
2010-10-25 10:30:00,50.18,50.23,50.01,50.03,45400.0,40.5165,40.5568,40.3792,40.3954,45400.0
2010-10-25 10:40:00,50.03,50.1,49.9,49.99,30100.0,40.3954,40.4519,40.2904,40.3631,30100.0
2010-10-25 10:50:00,49.99,50.13,49.99,50.07,37500.0,40.3631,40.4761,40.3631,40.4277,37500.0
2010-10-25 11:00:00,50.07,50.21,50.02,50.21,9600.0,40.4277,40.5407,40.3873,40.5407,9600.0
2010-10-25 11:10:00,50.18,50.26,50.12,50.26,16500.0,40.5165,40.5811,40.468,40.5811,16500.0
2010-10-25 11:20:00,50.23,50.28,50.19,50.26,25400.0,40.5568,40.5972,40.5245,40.5811,25400.0
2010-10-25 11:30:00,50.25,50.26,50.06,50.08,11100.0,40.573,40.5811,40.4196,40.4357,11100.0
2010-10-25 11:40:00,50.08,50.15,50.06,50.15,6900.0,40.4357,40.4922,40.4196,40.4922,6900.0
2010-10-25 11:50:00,50.14,50.14,50.03,50.11,7400.0,40.4842,40.4842,40.3954,40.46,7400.0
2010-10-25 12:00:00,50.11,50.2,50.11,50.14,25000.0,40.46,40.5326,40.46,40.4842,25000.0
2010-10-25 12:10:00,50.16,50.16,50.1,50.11,5800.0,40.5003,40.5003,40.4519,40.46,5800.0
2010-10-25 12:20:00,50.1,50.12,49.97,50.0,10500.0,40.4519,40.468,40.3469,40.3711,10500.0
2010-10-25 12:30:00,50.0,50.04,49.97,50.04,3800.0,40.3711,40.4034,40.3469,40.4034,3800.0
2010-10-25 12:40:00,50.09,50.1,50.04,50.05,8000.0,40.4438,40.4519,40.4034,40.4115,8000.0
2010-10-25 12:50:00,50.04,50.09,50.04,50.04,16000.0,40.4034,40.4438,40.4034,40.4034,16000.0
2010-10-25 13:00:00,50.04,50.09,49.96,50.08,20700.0,40.4034,40.4438,40.3388,40.4357,20700.0
2010-10-25 13:10:00,50.07,50.08,50.03,50.03,16100.0,40.4277,40.4357,40.3954,40.3954,16100.0
2010-10-25 13:20:00,50.03,50.19,50.03,50.19,6900.0,40.3954,40.5245,40.3954,40.5245,6900.0
2010-10-25 13:30:00,50.2,50.26,50.19,50.26,9300.0,40.5326,40.5811,40.5245,40.5811,9300.0
2010-10-25 13:40:00,50.25,50.39,50.25,50.38,15100.0,40.573,40.686,40.573,40.678,15100.0
2010-10-25 13:50:00,50.38,50.43,50.36,50.42,22500.0,40.678,40.7183,40.6618,40.7103,22500.0
2010-10-25 14:00:00,50.42,50.44,50.34,50.37,24500.0,40.7103,40.7264,40.6457,40.6699,24500.0
2010-10-25 14:10:00,50.36,50.37,50.25,50.26,7700.0,40.6618,40.6699,40.573,40.5811,7700.0
2010-10-25 14:20:00,50.28,50.33,50.28,50.31,12100.0,40.5972,40.6376,40.5972,40.6214,12100.0
2010-10-25 14:30:00,50.31,50.31,50.23,50.26,19400.0,40.6214,40.6214,40.5568,40.5811,19400.0
2010-10-25 14:40:00,50.28,50.28,50.2,50.21,17200.0,40.5972,40.5972,40.5326,40.5407,17200.0
2010-10-25 14:50:00,50.22,50.23,50.11,50.14,25900.0,40.5488,40.5568,40.46,40.4842,25900.0
2010-10-25 15:00:00,50.12,50.2,50.11,50.16,29600.0,40.468,40.5326,40.46,40.5003,29600.0
2010-10-25 15:10:00,50.17,50.23,50.17,50.22,18700.0,40.5084,40.5568,40.5084,40.5488,18700.0
2010-10-25 15:20:00,50.22,50.41,50.21,50.4,23900.0,40.5488,40.7022,40.5407,40.6941,23900.0
2010-10-25 15:30:00,50.4,50.4,50.19,50.19,24200.0,40.6941,40.6941,40.5245,40.5245,24200.0
2010-10-25 15:40:00,50.19,50.21,50.02,50.1,29900.0,40.5245,40.5407,40.3873,40.4519,29900.0
2010-10-25 15:50:00,50.11,50.15,50.0,50.07,50400.0,40.46,40.4922,40.3711,40.4277,50400.0
2010-10-26 09:30:00,49.53,49.9,49.43,49.7,39600.0,39.9916,40.2904,39.9109,40.1289,39600.0
2010-10-26 09:40:00,49.68,49.76,49.56,49.75,15600.0,40.1128,40.1774,40.0159,40.1693,15600.0
2010-10-26 09:50:00,49.76,50.03,49.71,49.94,26400.0,40.1774,40.3954,40.137,40.3227,26400.0
2010-10-26 10:00:00,49.95,50.19,49.95,50.12,27600.0,40.3308,40.5245,40.3308,40.468,27600.0
2010-10-26 10:10:00,50.19,50.37,50.13,50.32,26000.0,40.5245,40.6699,40.4761,40.6295,26000.0
2010-10-26 10:20:00,50.35,50.39,50.2,50.2,11700.0,40.6537,40.686,40.5326,40.5326,11700.0
2010-10-26 10:30:00,50.2,50.32,50.12,50.12,8900.0,40.5326,40.6295,40.468,40.468,8900.0
2010-10-26 10:40:00,50.13,50.19,50.05,50.1,5400.0,40.4761,40.5245,40.4115,40.4519,5400.0
2010-10-26 10:50:00,50.11,50.36,50.1,50.36,5900.0,40.46,40.6618,40.4519,40.6618,5900.0
2010-10-26 11:00:00,50.37,50.56,50.37,50.44,24900.0,40.6699,40.8233,40.6699,40.7264,24900.0
2010-10-26 11:10:00,50.41,50.51,50.4,50.42,11200.0,40.7022,40.7829,40.6941,40.7103,11200.0
2010-10-26 11:20:00,50.44,50.59,50.44,50.53,4000.0,40.7264,40.8475,40.7264,40.7991,4000.0
2010-10-26 11:30:00,50.51,50.52,50.44,50.48,12700.0,40.7829,40.791,40.7264,40.7587,12700.0
2010-10-26 11:40:00,50.47,50.52,50.45,50.45,6900.0,40.7506,40.791,40.7345,40.7345,6900.0
2010-10-26 11:50:00,50.49,50.56,50.47,50.56,8000.0,40.7668,40.8233,40.7506,40.8233,8000.0
2010-10-26 12:00:00,50.59,50.63,50.52,50.55,8900.0,40.8475,40.8798,40.791,40.8152,8900.0
2010-10-26 12:10:00,50.58,50.63,50.56,50.59,4400.0,40.8394,40.8798,40.8233,40.8475,4400.0
2010-10-26 12:20:00,50.57,50.58,50.42,50.43,3900.0,40.8314,40.8394,40.7103,40.7183,3900.0
2010-10-26 12:30:00,50.44,50.44,50.39,50.42,3200.0,40.7264,40.7264,40.686,40.7103,3200.0
2010-10-26 12:40:00,50.42,50.43,50.38,50.41,4300.0,40.7103,40.7183,40.678,40.7022,4300.0
2010-10-26 12:50:00,50.41,50.46,50.41,50.43,5100.0,40.7022,40.7426,40.7022,40.7183,5100.0
2010-10-26 13:00:00,50.44,50.48,50.44,50.48,3700.0,40.7264,40.7587,40.7264,40.7587,3700.0
2010-10-26 13:10:00,50.51,50.63,50.5,50.63,16600.0,40.7829,40.8798,40.7748,40.8798,16600.0
2010-10-26 13:20:00,50.64,50.69,50.57,50.58,16400.0,40.8879,40.9283,40.8314,40.8394,16400.0
2010-10-26 13:30:00,50.59,50.63,50.58,50.6,9700.0,40.8475,40.8798,40.8394,40.8556,9700.0
2010-10-26 13:40:00,50.62,50.65,50.55,50.56,7300.0,40.8717,40.896,40.8152,40.8233,7300.0
2010-10-26 13:50:00,50.55,50.59,50.43,50.45,19700.0,40.8152,40.8475,40.7183,40.7345,19700.0
2010-10-26 14:00:00,50.44,50.47,50.32,50.32,8700.0,40.7264,40.7506,40.6295,40.6295,8700.0
2010-10-26 14:10:00,50.32,50.34,50.27,50.34,8500.0,40.6295,40.6457,40.5891,40.6457,8500.0
2010-10-26 14:20:00,50.34,50.34,50.26,50.34,10500.0,40.6457,40.6457,40.5811,40.6457,10500.0
2010-10-26 14:30:00,50.32,50.34,50.24,50.33,10700.0,40.6295,40.6457,40.5649,40.6376,10700.0
2010-10-26 14:40:00,50.34,50.34,50.26,50.27,11500.0,40.6457,40.6457,40.5811,40.5891,11500.0
2010-10-26 14:50:00,50.27,50.34,50.26,50.28,10000.0,40.5891,40.6457,40.5811,40.5972,10000.0
2010-10-26 15:00:00,50.27,50.32,50.25,50.31,11200.0,40.5891,40.6295,40.573,40.6214,11200.0
2010-10-26 15:10:00,50.32,50.34,50.26,50.32,15400.0,40.6295,40.6457,40.5811,40.6295,15400.0
2010-10-26 15:20:00,50.33,50.45,50.33,50.35,15800.0,40.6376,40.7345,40.6376,40.6537,15800.0
2010-10-26 15:30:00,50.33,50.36,50.26,50.36,17900.0,40.6376,40.6618,40.5811,40.6618,17900.0
2010-10-26 15:40:00,50.33,50.35,50.21,50.25,26000.0,40.6376,40.6537,40.5407,40.573,26000.0
2010-10-26 15:50:00,50.26,50.28,50.12,50.17,47700.0,40.5811,40.5972,40.468,40.5084,47700.0
2010-10-27 09:30:00,49.82,49.82,49.29,49.43,11800.0,40.2258,40.2258,39.7979,39.9109,11800.0
2010-10-27 09:40:00,49.43,49.6,49.42,49.6,10100.0,39.9109,40.0482,39.9028,40.0482,10100.0
2010-10-27 09:50:00,49.64,49.89,49.62,49.76,17200.0,40.0805,40.2823,40.0643,40.1774,17200.0
2010-10-27 10:00:00,49.8,49.89,49.53,49.57,8800.0,40.2097,40.2823,39.9916,40.0239,8800.0
2010-10-27 10:10:00,49.56,49.86,49.51,49.8,24000.0,40.0159,40.2581,39.9755,40.2097,24000.0
2010-10-27 10:20:00,49.78,49.78,49.57,49.61,19800.0,40.1935,40.1935,40.0239,40.0562,19800.0
2010-10-27 10:30:00,49.62,49.77,49.59,49.75,8300.0,40.0643,40.1854,40.0401,40.1693,8300.0
2010-10-27 10:40:00,49.77,49.88,49.77,49.77,9400.0,40.1854,40.2742,40.1854,40.1854,9400.0
2010-10-27 10:50:00,49.76,49.77,49.42,49.42,10600.0,40.1774,40.1854,39.9028,39.9028,10600.0
2010-10-27 11:00:00,49.4,49.43,49.3,49.39,34400.0,39.8867,39.9109,39.8059,39.8786,34400.0
2010-10-27 11:10:00,49.42,49.58,49.4,49.55,9300.0,39.9028,40.032,39.8867,40.0078,9300.0
2010-10-27 11:20:00,49.53,49.63,49.51,49.56,12300.0,39.9916,40.0724,39.9755,40.0159,12300.0
2010-10-27 11:30:00,49.55,49.68,49.5,49.68,9400.0,40.0078,40.1128,39.9674,40.1128,9400.0
2010-10-27 11:40:00,49.68,49.76,49.6,49.72,15400.0,40.1128,40.1774,40.0482,40.1451,15400.0
2010-10-27 11:50:00,49.72,49.75,49.67,49.69,4800.0,40.1451,40.1693,40.1047,40.1208,4800.0
2010-10-27 12:00:00,49.69,49.69,49.56,49.56,10000.0,40.1208,40.1208,40.0159,40.0159,10000.0
2010-10-27 12:10:00,49.57,49.63,49.57,49.58,6600.0,40.0239,40.0724,40.0239,40.032,6600.0
2010-10-27 12:20:00,49.6,49.62,49.53,49.55,8000.0,40.0482,40.0643,39.9916,40.0078,8000.0
2010-10-27 12:30:00,49.53,49.67,49.53,49.54,4900.0,39.9916,40.1047,39.9916,39.9997,4900.0
2010-10-27 12:40:00,49.52,49.55,49.42,49.47,7900.0,39.9836,40.0078,39.9028,39.9432,7900.0
2010-10-27 12:50:00,49.48,49.5,49.42,49.45,9400.0,39.9513,39.9674,39.9028,39.9271,9400.0
2010-10-27 13:00:00,49.45,49.45,49.27,49.28,16800.0,39.9271,39.9271,39.7817,39.7898,16800.0
2010-10-27 13:10:00,49.28,49.28,49.09,49.15,18100.0,39.7898,39.7898,39.6364,39.6848,18100.0
2010-10-27 13:20:00,49.15,49.28,49.07,49.26,13800.0,39.6848,39.7898,39.6202,39.7736,13800.0
2010-10-27 13:30:00,49.27,49.31,49.15,49.22,16600.0,39.7817,39.814,39.6848,39.7413,16600.0
2010-10-27 13:40:00,49.21,49.27,49.18,49.27,7200.0,39.7333,39.7817,39.709,39.7817,7200.0
2010-10-27 13:50:00,49.27,49.36,49.23,49.36,5000.0,39.7817,39.8544,39.7494,39.8544,5000.0
2010-10-27 14:00:00,49.36,49.53,49.36,49.53,11900.0,39.8544,39.9916,39.8544,39.9916,11900.0
2010-10-27 14:10:00,49.51,49.52,49.37,49.37,10900.0,39.9755,39.9836,39.8625,39.8625,10900.0
2010-10-27 14:20:00,49.35,49.45,49.32,49.43,14000.0,39.8463,39.9271,39.8221,39.9109,14000.0
2010-10-27 14:30:00,49.42,49.65,49.41,49.65,27500.0,39.9028,40.0885,39.8948,40.0885,27500.0
2010-10-27 14:40:00,49.64,49.77,49.64,49.73,15100.0,40.0805,40.1854,40.0805,40.1531,15100.0
2010-10-27 14:50:00,49.72,49.73,49.6,49.6,9700.0,40.1451,40.1531,40.0482,40.0482,9700.0
2010-10-27 15:00:00,49.56,49.63,49.5,49.59,25500.0,40.0159,40.0724,39.9674,40.0401,25500.0
2010-10-27 15:10:00,49.61,49.62,49.5,49.54,7200.0,40.0562,40.0643,39.9674,39.9997,7200.0
2010-10-27 15:20:00,49.54,49.78,49.5,49.74,38600.0,39.9997,40.1935,39.9674,40.1612,38600.0
2010-10-27 15:30:00,49.73,49.82,49.73,49.81,13600.0,40.1531,40.2258,40.1531,40.2177,13600.0
2010-10-27 15:40:00,49.82,49.88,49.76,49.8,16500.0,40.2258,40.2742,40.1774,40.2097,16500.0
2010-10-27 15:50:00,49.82,49.89,49.8,49.87,37400.0,40.2258,40.2823,40.2097,40.2662,37400.0
2010-10-28 09:30:00,50.12,50.3,50.08,50.11,9000.0,40.468,40.6134,40.4357,40.46,9000.0
2010-10-28 09:40:00,50.09,50.24,49.85,49.9,55200.0,40.4438,40.5649,40.25,40.2904,55200.0
2010-10-28 09:50:00,49.87,50.06,49.85,49.88,9600.0,40.2662,40.4196,40.25,40.2742,9600.0
2010-10-28 10:00:00,49.88,49.94,49.77,49.82,8100.0,40.2742,40.3227,40.1854,40.2258,8100.0
2010-10-28 10:10:00,49.82,49.82,49.52,49.6,17600.0,40.2258,40.2258,39.9836,40.0482,17600.0
2010-10-28 10:20:00,49.59,49.65,49.54,49.56,26400.0,40.0401,40.0885,39.9997,40.0159,26400.0
2010-10-28 10:30:00,49.56,49.76,49.51,49.67,37400.0,40.0159,40.1774,39.9755,40.1047,37400.0
2010-10-28 10:40:00,49.69,49.74,49.66,49.74,9500.0,40.1208,40.1612,40.0966,40.1612,9500.0
2010-10-28 10:50:00,49.72,49.76,49.67,49.69,8100.0,40.1451,40.1774,40.1047,40.1208,8100.0
2010-10-28 11:00:00,49.7,49.76,49.68,49.74,5400.0,40.1289,40.1774,40.1128,40.1612,5400.0
2010-10-28 11:10:00,49.79,49.86,49.74,49.83,9300.0,40.2016,40.2581,40.1612,40.2339,9300.0
2010-10-28 11:20:00,49.83,49.94,49.82,49.93,3200.0,40.2339,40.3227,40.2258,40.3146,3200.0
2010-10-28 11:30:00,49.93,49.94,49.88,49.9,15000.0,40.3146,40.3227,40.2742,40.2904,15000.0
2010-10-28 11:40:00,49.89,49.89,49.77,49.77,4000.0,40.2823,40.2823,40.1854,40.1854,4000.0
2010-10-28 11:50:00,49.76,49.76,49.63,49.63,3900.0,40.1774,40.1774,40.0724,40.0724,3900.0
2010-10-28 12:00:00,49.62,49.63,49.37,49.4,17500.0,40.0643,40.0724,39.8625,39.8867,17500.0
2010-10-28 12:10:00,49.41,49.63,49.39,49.6,14700.0,39.8948,40.0724,39.8786,40.0482,14700.0
2010-10-28 12:20:00,49.63,49.63,49.47,49.51,6400.0,40.0724,40.0724,39.9432,39.9755,6400.0
2010-10-28 12:30:00,49.47,49.6,49.47,49.59,3400.0,39.9432,40.0482,39.9432,40.0401,3400.0
2010-10-28 12:40:00,49.59,49.7,49.59,49.63,8100.0,40.0401,40.1289,40.0401,40.0724,8100.0
2010-10-28 12:50:00,49.63,49.7,49.58,49.58,3900.0,40.0724,40.1289,40.032,40.032,3900.0
2010-10-28 13:00:00,49.54,49.71,49.54,49.71,3400.0,39.9997,40.137,39.9997,40.137,3400.0
2010-10-28 13:10:00,49.71,49.89,49.71,49.85,5100.0,40.137,40.2823,40.137,40.25,5100.0
2010-10-28 13:20:00,49.86,49.86,49.66,49.68,6400.0,40.2581,40.2581,40.0966,40.1128,6400.0
2010-10-28 13:30:00,49.68,49.71,49.63,49.65,8500.0,40.1128,40.137,40.0724,40.0885,8500.0
2010-10-28 13:40:00,49.66,49.66,49.47,49.5,8500.0,40.0966,40.0966,39.9432,39.9674,8500.0
2010-10-28 13:50:00,49.5,49.53,49.49,49.51,6800.0,39.9674,39.9916,39.9594,39.9755,6800.0
2010-10-28 14:00:00,49.48,49.55,49.48,49.55,7900.0,39.9513,40.0078,39.9513,40.0078,7900.0
2010-10-28 14:10:00,49.55,49.6,49.47,49.49,9400.0,40.0078,40.0482,39.9432,39.9594,9400.0
2010-10-28 14:20:00,49.48,49.54,49.45,49.5,8100.0,39.9513,39.9997,39.9271,39.9674,8100.0
2010-10-28 14:30:00,49.52,49.58,49.48,49.52,16100.0,39.9836,40.032,39.9513,39.9836,16100.0
2010-10-28 14:40:00,49.52,49.6,49.44,49.58,8300.0,39.9836,40.0482,39.919,40.032,8300.0
2010-10-28 14:50:00,49.59,49.6,49.55,49.57,14700.0,40.0401,40.0482,40.0078,40.0239,14700.0
2010-10-28 15:00:00,49.56,49.6,49.54,49.57,45300.0,40.0159,40.0482,39.9997,40.0239,45300.0
2010-10-28 15:10:00,49.57,49.57,49.4,49.41,22300.0,40.0239,40.0239,39.8867,39.8948,22300.0
2010-10-28 15:20:00,49.41,49.41,49.31,49.37,42500.0,39.8948,39.8948,39.814,39.8625,42500.0
2010-10-28 15:30:00,49.36,49.47,49.36,49.43,30400.0,39.8544,39.9432,39.8544,39.9109,30400.0
2010-10-28 15:40:00,49.42,49.53,49.41,49.51,40400.0,39.9028,39.9916,39.8948,39.9755,40400.0
2010-10-28 15:50:00,49.5,49.52,49.44,49.44,35500.0,39.9674,39.9836,39.919,39.919,35500.0
2010-10-29 09:30:00,49.27,49.46,49.19,49.43,3500.0,39.7817,39.9351,39.7171,39.9109,3500.0
2010-10-29 09:40:00,49.43,49.75,49.43,49.75,10500.0,39.9109,40.1693,39.9109,40.1693,10500.0
2010-10-29 09:50:00,49.7,49.75,49.54,49.57,15800.0,40.1289,40.1693,39.9997,40.0239,15800.0
2010-10-29 10:00:00,49.57,49.89,49.54,49.86,13800.0,40.0239,40.2823,39.9997,40.2581,13800.0
2010-10-29 10:10:00,49.86,49.88,49.82,49.88,2700.0,40.2581,40.2742,40.2258,40.2742,2700.0
2010-10-29 10:20:00,49.86,49.92,49.84,49.87,3700.0,40.2581,40.3065,40.2419,40.2662,3700.0
2010-10-29 10:30:00,49.84,49.86,49.76,49.77,4800.0,40.2419,40.2581,40.1774,40.1854,4800.0
2010-10-29 10:40:00,49.8,49.81,49.7,49.8,6100.0,40.2097,40.2177,40.1289,40.2097,6100.0
2010-10-29 10:50:00,49.82,49.87,49.79,49.85,1800.0,40.2258,40.2662,40.2016,40.25,1800.0
2010-10-29 11:00:00,49.87,49.9,49.86,49.87,2400.0,40.2662,40.2904,40.2581,40.2662,2400.0
2010-10-29 11:10:00,49.91,49.91,49.75,49.8,6000.0,40.2985,40.2985,40.1693,40.2097,6000.0
2010-10-29 11:20:00,49.8,49.83,49.78,49.79,7100.0,40.2097,40.2339,40.1935,40.2016,7100.0
2010-10-29 11:30:00,49.77,49.77,49.65,49.75,10600.0,40.1854,40.1854,40.0885,40.1693,10600.0
2010-10-29 11:40:00,49.77,49.81,49.7,49.7,11100.0,40.1854,40.2177,40.1289,40.1289,11100.0
2010-10-29 11:50:00,49.72,49.82,49.72,49.82,6400.0,40.1451,40.2258,40.1451,40.2258,6400.0
2010-10-29 12:00:00,49.8,49.85,49.8,49.83,1600.0,40.2097,40.25,40.2097,40.2339,1600.0
2010-10-29 12:10:00,49.83,49.88,49.8,49.83,5000.0,40.2339,40.2742,40.2097,40.2339,5000.0
2010-10-29 12:20:00,49.81,49.88,49.79,49.85,5300.0,40.2177,40.2742,40.2016,40.25,5300.0
2010-10-29 12:30:00,49.83,49.89,49.81,49.89,3400.0,40.2339,40.2823,40.2177,40.2823,3400.0
2010-10-29 12:40:00,49.87,49.87,49.84,49.85,1600.0,40.2662,40.2662,40.2419,40.25,1600.0
2010-10-29 12:50:00,49.85,49.91,49.85,49.91,1700.0,40.25,40.2985,40.25,40.2985,1700.0
2010-10-29 13:00:00,49.89,49.91,49.88,49.88,2800.0,40.2823,40.2985,40.2742,40.2742,2800.0
2010-10-29 13:10:00,49.87,49.87,49.8,49.8,2200.0,40.2662,40.2662,40.2097,40.2097,2200.0
2010-10-29 13:20:00,49.81,49.83,49.8,49.82,3100.0,40.2177,40.2339,40.2097,40.2258,3100.0
2010-10-29 13:30:00,49.82,50.22,49.77,49.93,63500.0,40.2258,40.5488,40.1854,40.3146,63500.0
2010-10-29 13:40:00,49.89,50.26,49.85,49.94,51200.0,40.2823,40.5811,40.25,40.3227,51200.0
2010-10-29 13:50:00,49.94,50.05,49.94,50.01,10500.0,40.3227,40.4115,40.3227,40.3792,10500.0
2010-10-29 14:00:00,50.0,50.01,49.96,49.99,5400.0,40.3711,40.3792,40.3388,40.3631,5400.0
2010-10-29 14:10:00,49.99,50.03,49.98,49.99,4800.0,40.3631,40.3954,40.355,40.3631,4800.0
2010-10-29 14:20:00,50.0,50.03,49.94,49.94,7400.0,40.3711,40.3954,40.3227,40.3227,7400.0
2010-10-29 14:30:00,49.96,50.0,49.86,49.87,8500.0,40.3388,40.3711,40.2581,40.2662,8500.0
2010-10-29 14:40:00,49.87,49.89,49.82,49.82,4400.0,40.2662,40.2823,40.2258,40.2258,4400.0
2010-10-29 14:50:00,49.82,49.85,49.8,49.81,2800.0,40.2258,40.25,40.2097,40.2177,2800.0
2010-10-29 15:00:00,49.81,49.88,49.79,49.85,9500.0,40.2177,40.2742,40.2016,40.25,9500.0
2010-10-29 15:10:00,49.85,49.95,49.84,49.91,10600.0,40.25,40.3308,40.2419,40.2985,10600.0
2010-10-29 15:20:00,49.9,50.03,49.88,50.03,15400.0,40.2904,40.3954,40.2742,40.3954,15400.0
2010-10-29 15:30:00,50.03,50.17,50.02,50.16,21200.0,40.3954,40.5084,40.3873,40.5003,21200.0
2010-10-29 15:40:00,50.15,50.26,50.15,50.2,32400.0,40.4922,40.5811,40.4922,40.5326,32400.0
2010-10-29 15:50:00,50.21,50.21,50.07,50.08,61800.0,40.5407,40.5407,40.4277,40.4357,61800.0
2010-11-01 09:30:00,50.59,50.81,50.44,50.66,10700.0,40.8475,41.0251,40.7264,40.904,10700.0
2010-11-01 09:40:00,50.66,50.67,50.55,50.55,4600.0,40.904,40.9121,40.8152,40.8152,4600.0
2010-11-01 09:50:00,50.51,50.6,50.51,50.53,2300.0,40.7829,40.8556,40.7829,40.7991,2300.0
2010-11-01 10:00:00,50.55,50.81,50.54,50.78,14200.0,40.8152,41.0251,40.8071,41.0009,14200.0
2010-11-01 10:10:00,50.75,50.75,50.68,50.73,8700.0,40.9767,40.9767,40.9202,40.9606,8700.0
2010-11-01 10:20:00,50.73,50.86,50.73,50.8,8500.0,40.9606,41.0655,40.9606,41.0171,8500.0
2010-11-01 10:30:00,50.8,50.85,50.67,50.69,10400.0,41.0171,41.0574,40.9121,40.9283,10400.0
2010-11-01 10:40:00,50.69,50.8,50.69,50.8,3200.0,40.9283,41.0171,40.9283,41.0171,3200.0
2010-11-01 10:50:00,50.78,50.79,50.59,50.6,5400.0,41.0009,41.009,40.8475,40.8556,5400.0
2010-11-01 11:00:00,50.57,50.57,50.37,50.44,8600.0,40.8314,40.8314,40.6699,40.7264,8600.0
2010-11-01 11:10:00,50.49,50.52,50.36,50.38,8200.0,40.7668,40.791,40.6618,40.678,8200.0
2010-11-01 11:20:00,50.39,50.39,50.23,50.29,4000.0,40.686,40.686,40.5568,40.6053,4000.0
2010-11-01 11:30:00,50.25,50.25,50.1,50.17,4600.0,40.573,40.573,40.4519,40.5084,4600.0
2010-11-01 11:40:00,50.19,50.25,50.13,50.25,6000.0,40.5245,40.573,40.4761,40.573,6000.0
2010-11-01 11:50:00,50.25,50.29,50.18,50.28,4700.0,40.573,40.6053,40.5165,40.5972,4700.0
2010-11-01 12:00:00,50.32,50.33,50.2,50.2,4900.0,40.6295,40.6376,40.5326,40.5326,4900.0
2010-11-01 12:10:00,50.19,50.26,50.1,50.23,3700.0,40.5245,40.5811,40.4519,40.5568,3700.0
2010-11-01 12:20:00,50.24,50.33,50.24,50.25,2800.0,40.5649,40.6376,40.5649,40.573,2800.0
2010-11-01 12:30:00,50.24,50.25,50.18,50.21,1800.0,40.5649,40.573,40.5165,40.5407,1800.0
2010-11-01 12:40:00,50.21,50.22,50.18,50.18,2000.0,40.5407,40.5488,40.5165,40.5165,2000.0
2010-11-01 12:50:00,50.13,50.13,50.09,50.13,3300.0,40.4761,40.4761,40.4438,40.4761,3300.0
2010-11-01 13:00:00,50.17,50.22,50.06,50.13,5400.0,40.5084,40.5488,40.4196,40.4761,5400.0
2010-11-01 13:10:00,50.16,50.17,50.14,50.17,1100.0,40.5003,40.5084,40.4842,40.5084,1100.0
2010-11-01 13:20:00,50.16,50.16,50.06,50.1,3800.0,40.5003,40.5003,40.4196,40.4519,3800.0
2010-11-01 13:30:00,50.16,50.25,50.13,50.25,3500.0,40.5003,40.573,40.4761,40.573,3500.0
2010-11-01 13:40:00,50.25,50.29,50.25,50.27,3300.0,40.573,40.6053,40.573,40.5891,3300.0
2010-11-01 13:50:00,50.29,50.3,50.28,50.28,3100.0,40.6053,40.6134,40.5972,40.5972,3100.0
2010-11-01 14:00:00,50.26,50.32,50.26,50.32,4900.0,40.5811,40.6295,40.5811,40.6295,4900.0
2010-11-01 14:10:00,50.32,50.35,50.31,50.35,10800.0,40.6295,40.6537,40.6214,40.6537,10800.0
2010-11-01 14:20:00,50.35,50.39,50.31,50.31,7400.0,40.6537,40.686,40.6214,40.6214,7400.0
2010-11-01 14:30:00,50.31,50.4,50.27,50.28,17000.0,40.6214,40.6941,40.5891,40.5972,17000.0
2010-11-01 14:40:00,50.27,50.38,50.21,50.3,27500.0,40.5891,40.678,40.5407,40.6134,27500.0
2010-11-01 14:50:00,50.31,50.31,50.24,50.27,16600.0,40.6214,40.6214,40.5649,40.5891,16600.0
2010-11-01 15:00:00,50.29,50.29,50.04,50.09,16200.0,40.6053,40.6053,40.4034,40.4438,16200.0
2010-11-01 15:10:00,50.07,50.07,49.91,49.92,8600.0,40.4277,40.4277,40.2985,40.3065,8600.0
2010-11-01 15:20:00,49.92,50.04,49.89,50.0,9800.0,40.3065,40.4034,40.2823,40.3711,9800.0
2010-11-01 15:30:00,50.0,50.0,49.95,49.95,12600.0,40.3711,40.3711,40.3308,40.3308,12600.0
2010-11-01 15:40:00,49.95,50.09,49.91,50.07,30500.0,40.3308,40.4438,40.2985,40.4277,30500.0
2010-11-01 15:50:00,50.07,50.19,50.05,50.15,35300.0,40.4277,40.5245,40.4115,40.4922,35300.0
2010-11-02 09:30:00,50.83,50.85,50.65,50.79,14000.0,41.0413,41.0574,40.896,41.009,14000.0
2010-11-02 09:40:00,50.81,51.0,50.81,50.88,12400.0,41.0251,41.1786,41.0251,41.0817,12400.0
2010-11-02 09:50:00,50.88,51.15,50.83,51.15,31400.0,41.0817,41.2997,41.0413,41.2997,31400.0
2010-11-02 10:00:00,51.12,51.16,51.06,51.13,15300.0,41.2754,41.3077,41.227,41.2835,15300.0
2010-11-02 10:10:00,51.11,51.13,50.99,51.05,38600.0,41.2674,41.2835,41.1705,41.2189,38600.0
2010-11-02 10:20:00,51.05,51.16,51.04,51.1,6600.0,41.2189,41.3077,41.2109,41.2593,6600.0
2010-11-02 10:30:00,51.1,51.11,50.77,50.77,16600.0,41.2593,41.2674,40.9929,40.9929,16600.0
2010-11-02 10:40:00,50.79,50.84,50.74,50.81,5600.0,41.009,41.0494,40.9686,41.0251,5600.0
2010-11-02 10:50:00,50.82,50.82,50.62,50.63,8900.0,41.0332,41.0332,40.8717,40.8798,8900.0
2010-11-02 11:00:00,50.67,50.77,50.67,50.77,2700.0,40.9121,40.9929,40.9121,40.9929,2700.0
2010-11-02 11:10:00,50.78,50.85,50.76,50.84,2400.0,41.0009,41.0574,40.9848,41.0494,2400.0
2010-11-02 11:20:00,50.88,50.95,50.87,50.92,1700.0,41.0817,41.1382,41.0736,41.114,1700.0
2010-11-02 11:30:00,50.91,51.03,50.91,50.98,5500.0,41.1059,41.2028,41.1059,41.1624,5500.0
2010-11-02 11:40:00,51.02,51.02,50.85,50.85,3300.0,41.1947,41.1947,41.0574,41.0574,3300.0
2010-11-02 11:50:00,50.84,50.87,50.8,50.8,6000.0,41.0494,41.0736,41.0171,41.0171,6000.0
2010-11-02 12:00:00,50.81,50.88,50.81,50.86,5000.0,41.0251,41.0817,41.0251,41.0655,5000.0
2010-11-02 12:10:00,50.85,50.85,50.77,50.83,2300.0,41.0574,41.0574,40.9929,41.0413,2300.0
2010-11-02 12:20:00,50.82,50.84,50.81,50.83,3900.0,41.0332,41.0494,41.0251,41.0413,3900.0
2010-11-02 12:30:00,50.82,50.85,50.8,50.85,9700.0,41.0332,41.0574,41.0171,41.0574,9700.0
2010-11-02 12:40:00,50.85,50.89,50.84,50.87,4500.0,41.0574,41.0897,41.0494,41.0736,4500.0
2010-11-02 12:50:00,50.85,50.88,50.85,50.86,2100.0,41.0574,41.0817,41.0574,41.0655,2100.0
2010-11-02 13:00:00,50.86,50.87,50.85,50.87,1200.0,41.0655,41.0736,41.0574,41.0736,1200.0
2010-11-02 13:10:00,50.88,50.91,50.85,50.9,7400.0,41.0817,41.1059,41.0574,41.0978,7400.0
2010-11-02 13:20:00,50.9,50.91,50.88,50.9,7900.0,41.0978,41.1059,41.0817,41.0978,7900.0
2010-11-02 13:30:00,50.9,50.91,50.84,50.89,14300.0,41.0978,41.1059,41.0494,41.0897,14300.0
2010-11-02 13:40:00,50.89,50.92,50.84,50.9,44000.0,41.0897,41.114,41.0494,41.0978,44000.0
2010-11-02 13:50:00,50.92,50.92,50.9,50.92,14900.0,41.114,41.114,41.0978,41.114,14900.0
2010-11-02 14:00:00,50.91,50.93,50.86,50.86,20300.0,41.1059,41.122,41.0655,41.0655,20300.0
2010-11-02 14:10:00,50.85,50.89,50.82,50.82,7600.0,41.0574,41.0897,41.0332,41.0332,7600.0
2010-11-02 14:20:00,50.79,50.82,50.78,50.8,9300.0,41.009,41.0332,41.0009,41.0171,9300.0
2010-11-02 14:30:00,50.81,50.81,50.77,50.77,10000.0,41.0251,41.0251,40.9929,40.9929,10000.0
2010-11-02 14:40:00,50.75,50.76,50.68,50.71,7400.0,40.9767,40.9848,40.9202,40.9444,7400.0
2010-11-02 14:50:00,50.71,50.72,50.68,50.69,10700.0,40.9444,40.9525,40.9202,40.9283,10700.0
2010-11-02 15:00:00,50.69,50.72,50.66,50.68,18700.0,40.9283,40.9525,40.904,40.9202,18700.0
2010-11-02 15:10:00,50.69,50.71,50.67,50.71,10500.0,40.9283,40.9444,40.9121,40.9444,10500.0
2010-11-02 15:20:00,50.72,50.85,50.72,50.77,19200.0,40.9525,41.0574,40.9525,40.9929,19200.0
2010-11-02 15:30:00,50.77,50.77,50.7,50.7,8700.0,40.9929,40.9929,40.9363,40.9363,8700.0
2010-11-02 15:40:00,50.7,50.77,50.64,50.73,18600.0,40.9363,40.9929,40.8879,40.9606,18600.0
2010-11-02 15:50:00,50.73,50.77,50.68,50.71,30800.0,40.9606,40.9929,40.9202,40.9444,30800.0
2010-11-03 09:30:00,50.7,50.9,50.7,50.81,6600.0,40.9363,41.0978,40.9363,41.0251,6600.0
2010-11-03 09:40:00,50.82,50.84,50.66,50.79,6700.0,41.0332,41.0494,40.904,41.009,6700.0
2010-11-03 09:50:00,50.79,50.87,50.79,50.87,5400.0,41.009,41.0736,41.009,41.0736,5400.0
2010-11-03 10:00:00,50.87,50.9,50.8,50.83,9300.0,41.0736,41.0978,41.0171,41.0413,9300.0
2010-11-03 10:10:00,50.83,50.85,50.76,50.77,6700.0,41.0413,41.0574,40.9848,40.9929,6700.0
2010-11-03 10:20:00,50.78,50.83,50.75,50.79,4600.0,41.0009,41.0413,40.9767,41.009,4600.0
2010-11-03 10:30:00,50.8,50.83,50.77,50.8,7100.0,41.0171,41.0413,40.9929,41.0171,7100.0
2010-11-03 10:40:00,50.79,50.79,50.58,50.6,8400.0,41.009,41.009,40.8394,40.8556,8400.0
2010-11-03 10:50:00,50.6,50.75,50.6,50.72,3300.0,40.8556,40.9767,40.8556,40.9525,3300.0
2010-11-03 11:00:00,50.72,50.75,50.61,50.62,8700.0,40.9525,40.9767,40.8637,40.8717,8700.0
2010-11-03 11:10:00,50.61,50.61,50.45,50.47,7700.0,40.8637,40.8637,40.7345,40.7506,7700.0
2010-11-03 11:20:00,50.47,50.56,50.47,50.56,4300.0,40.7506,40.8233,40.7506,40.8233,4300.0
2010-11-03 11:30:00,50.57,50.78,50.57,50.78,4600.0,40.8314,41.0009,40.8314,41.0009,4600.0
2010-11-03 11:40:00,50.79,50.8,50.65,50.67,9200.0,41.009,41.0171,40.896,40.9121,9200.0
2010-11-03 11:50:00,50.68,50.71,50.63,50.63,6200.0,40.9202,40.9444,40.8798,40.8798,6200.0
2010-11-03 12:00:00,50.63,50.63,50.51,50.54,3500.0,40.8798,40.8798,40.7829,40.8071,3500.0
2010-11-03 12:10:00,50.57,50.6,50.56,50.59,6200.0,40.8314,40.8556,40.8233,40.8475,6200.0
2010-11-03 12:20:00,50.6,50.63,50.58,50.62,8900.0,40.8556,40.8798,40.8394,40.8717,8900.0
2010-11-03 12:30:00,50.63,50.74,50.63,50.72,9000.0,40.8798,40.9686,40.8798,40.9525,9000.0
2010-11-03 12:40:00,50.73,50.75,50.7,50.73,7800.0,40.9606,40.9767,40.9363,40.9606,7800.0
2010-11-03 12:50:00,50.74,50.81,50.73,50.8,9700.0,40.9686,41.0251,40.9606,41.0171,9700.0
2010-11-03 13:00:00,50.8,50.92,50.8,50.88,18000.0,41.0171,41.114,41.0171,41.0817,18000.0
2010-11-03 13:10:00,50.89,50.89,50.81,50.88,11000.0,41.0897,41.0897,41.0251,41.0817,11000.0
2010-11-03 13:20:00,50.89,50.92,50.85,50.9,22600.0,41.0897,41.114,41.0574,41.0978,22600.0
2010-11-03 13:30:00,50.9,50.93,50.87,50.9,21400.0,41.0978,41.122,41.0736,41.0978,21400.0
2010-11-03 13:40:00,50.9,50.92,50.89,50.91,15700.0,41.0978,41.114,41.0897,41.1059,15700.0
2010-11-03 13:50:00,50.92,50.95,50.86,50.9,30200.0,41.114,41.1382,41.0655,41.0978,30200.0
2010-11-03 14:00:00,50.9,50.98,50.89,50.91,30300.0,41.0978,41.1624,41.0897,41.1059,30300.0
2010-11-03 14:10:00,50.93,50.96,50.73,50.89,35700.0,41.122,41.1463,40.9606,41.0897,35700.0
2010-11-03 14:20:00,50.94,50.98,50.56,50.61,41400.0,41.1301,41.1624,40.8233,40.8637,41400.0
2010-11-03 14:30:00,50.62,50.91,50.47,50.9,18700.0,40.8717,41.1059,40.7506,41.0978,18700.0
2010-11-03 14:40:00,50.9,50.94,50.8,50.84,43100.0,41.0978,41.1301,41.0171,41.0494,43100.0
2010-11-03 14:50:00,50.85,50.97,50.84,50.94,52300.0,41.0574,41.1543,41.0494,41.1301,52300.0
2010-11-03 15:00:00,50.95,51.06,50.92,51.0,36100.0,41.1382,41.227,41.114,41.1786,36100.0
2010-11-03 15:10:00,51.0,51.07,50.93,50.96,37100.0,41.1786,41.2351,41.122,41.1463,37100.0
2010-11-03 15:20:00,50.95,51.05,50.89,50.97,45100.0,41.1382,41.2189,41.0897,41.1543,45100.0
2010-11-03 15:30:00,50.98,51.01,50.85,50.85,83500.0,41.1624,41.1866,41.0574,41.0574,83500.0
2010-11-03 15:40:00,50.85,50.92,50.82,50.88,20900.0,41.0574,41.114,41.0332,41.0817,20900.0
2010-11-03 15:50:00,50.9,51.01,50.89,51.0,45600.0,41.0978,41.1866,41.0897,41.1786,45600.0
2010-11-04 09:30:00,51.63,51.76,51.51,51.72,17300.0,41.6872,41.7922,41.5903,41.7599,17300.0
2010-11-04 09:40:00,51.72,51.9,51.7,51.72,88300.0,41.7599,41.9052,41.7438,41.7599,88300.0
2010-11-04 09:50:00,51.76,51.83,51.68,51.83,53600.0,41.7922,41.8487,41.7276,41.8487,53600.0
2010-11-04 10:00:00,51.85,51.85,51.64,51.81,97800.0,41.8649,41.8649,41.6953,41.8326,97800.0
2010-11-04 10:10:00,51.83,52.17,51.83,52.13,29500.0,41.8487,42.1232,41.8487,42.0909,29500.0
2010-11-04 10:20:00,52.16,52.37,52.13,52.37,14900.0,42.1152,42.2847,42.0909,42.2847,14900.0
2010-11-04 10:30:00,52.39,52.57,52.35,52.56,26500.0,42.3009,42.4462,42.2686,42.4381,26500.0
2010-11-04 10:40:00,52.55,52.57,52.42,52.56,15900.0,42.4301,42.4462,42.3251,42.4381,15900.0
2010-11-04 10:50:00,52.55,52.94,52.55,52.8,43600.0,42.4301,42.745,42.4301,42.6319,43600.0
2010-11-04 11:00:00,52.84,52.88,52.74,52.84,57000.0,42.6642,42.6965,42.5835,42.6642,57000.0
2010-11-04 11:10:00,52.84,52.85,52.76,52.83,56200.0,42.6642,42.6723,42.5996,42.6561,56200.0
2010-11-04 11:20:00,52.82,52.89,52.77,52.89,36100.0,42.6481,42.7046,42.6077,42.7046,36100.0
2010-11-04 11:30:00,52.88,52.91,52.82,52.89,36900.0,42.6965,42.7207,42.6481,42.7046,36900.0
2010-11-04 11:40:00,52.9,52.91,52.84,52.85,15900.0,42.7127,42.7207,42.6642,42.6723,15900.0
2010-11-04 11:50:00,52.85,52.89,52.81,52.86,21500.0,42.6723,42.7046,42.64,42.6804,21500.0
2010-11-04 12:00:00,52.86,52.87,52.68,52.71,11000.0,42.6804,42.6884,42.535,42.5593,11000.0
2010-11-04 12:10:00,52.73,52.74,52.58,52.58,11400.0,42.5754,42.5835,42.4543,42.4543,11400.0
2010-11-04 12:20:00,52.58,52.6,52.49,52.6,9800.0,42.4543,42.4704,42.3816,42.4704,9800.0
2010-11-04 12:30:00,52.6,52.7,52.59,52.68,8000.0,42.4704,42.5512,42.4624,42.535,8000.0
2010-11-04 12:40:00,52.68,52.68,52.56,52.6,9100.0,42.535,42.535,42.4381,42.4704,9100.0
2010-11-04 12:50:00,52.6,52.63,52.54,52.62,14900.0,42.4704,42.4947,42.422,42.4866,14900.0
2010-11-04 13:00:00,52.62,52.66,52.62,52.64,14900.0,42.4866,42.5189,42.4866,42.5027,14900.0
2010-11-04 13:10:00,52.63,52.63,52.54,52.59,6700.0,42.4947,42.4947,42.422,42.4624,6700.0
2010-11-04 13:20:00,52.58,52.65,52.58,52.63,6900.0,42.4543,42.5108,42.4543,42.4947,6900.0
2010-11-04 13:30:00,52.65,52.72,52.5,52.53,19700.0,42.5108,42.5673,42.3897,42.4139,19700.0
2010-11-04 13:40:00,52.52,52.53,52.45,52.47,10800.0,42.4058,42.4139,42.3493,42.3655,10800.0
2010-11-04 13:50:00,52.48,52.48,52.41,52.45,13500.0,42.3735,42.3735,42.317,42.3493,13500.0
2010-11-04 14:00:00,52.45,52.52,52.42,52.45,11400.0,42.3493,42.4058,42.3251,42.3493,11400.0
2010-11-04 14:10:00,52.44,52.55,52.42,52.54,28000.0,42.3412,42.4301,42.3251,42.422,28000.0
2010-11-04 14:20:00,52.53,52.63,52.53,52.6,13400.0,42.4139,42.4947,42.4139,42.4704,13400.0
2010-11-04 14:30:00,52.6,52.79,52.6,52.79,14200.0,42.4704,42.6238,42.4704,42.6238,14200.0
2010-11-04 14:40:00,52.78,52.82,52.72,52.73,12800.0,42.6158,42.6481,42.5673,42.5754,12800.0
2010-11-04 14:50:00,52.73,52.74,52.65,52.65,13300.0,42.5754,42.5835,42.5108,42.5108,13300.0
2010-11-04 15:00:00,52.66,52.74,52.65,52.73,16300.0,42.5189,42.5835,42.5108,42.5754,16300.0
2010-11-04 15:10:00,52.73,52.73,52.65,52.68,21400.0,42.5754,42.5754,42.5108,42.535,21400.0
2010-11-04 15:20:00,52.68,52.81,52.65,52.79,27100.0,42.535,42.64,42.5108,42.6238,27100.0
2010-11-04 15:30:00,52.81,52.82,52.69,52.71,35700.0,42.64,42.6481,42.5431,42.5593,35700.0
2010-11-04 15:40:00,52.71,52.77,52.65,52.76,44300.0,42.5593,42.6077,42.5108,42.5996,44300.0
2010-11-04 15:50:00,52.76,52.87,52.71,52.76,196100.0,42.5996,42.6884,42.5593,42.5996,196100.0
2010-11-05 09:30:00,52.95,52.96,52.45,52.71,7000.0,42.753,42.7611,42.3493,42.5593,7000.0
2010-11-05 09:40:00,52.75,52.76,52.41,52.68,23200.0,42.5915,42.5996,42.317,42.535,23200.0
2010-11-05 09:50:00,52.71,52.76,52.62,52.74,14700.0,42.5593,42.5996,42.4866,42.5835,14700.0
2010-11-05 10:00:00,52.71,52.79,52.62,52.78,9700.0,42.5593,42.6238,42.4866,42.6158,9700.0
2010-11-05 10:10:00,52.78,52.88,52.75,52.86,10600.0,42.6158,42.6965,42.5915,42.6804,10600.0
2010-11-05 10:20:00,52.87,52.96,52.83,52.94,13000.0,42.6884,42.7611,42.6561,42.745,13000.0
2010-11-05 10:30:00,52.95,53.0,52.93,52.94,7600.0,42.753,42.7934,42.7369,42.745,7600.0
2010-11-05 10:40:00,52.93,53.0,52.91,52.95,33300.0,42.7369,42.7934,42.7207,42.753,33300.0
2010-11-05 10:50:00,52.94,52.96,52.88,52.95,14100.0,42.745,42.7611,42.6965,42.753,14100.0
2010-11-05 11:00:00,52.96,52.99,52.79,52.84,8100.0,42.7611,42.7853,42.6238,42.6642,8100.0
2010-11-05 11:10:00,52.84,52.94,52.81,52.92,6500.0,42.6642,42.745,42.64,42.7288,6500.0
2010-11-05 11:20:00,52.92,52.95,52.9,52.92,5500.0,42.7288,42.753,42.7127,42.7288,5500.0
2010-11-05 11:30:00,52.93,52.93,52.85,52.88,6100.0,42.7369,42.7369,42.6723,42.6965,6100.0
2010-11-05 11:40:00,52.88,52.89,52.81,52.84,11800.0,42.6965,42.7046,42.64,42.6642,11800.0
2010-11-05 11:50:00,52.84,52.89,52.79,52.8,7600.0,42.6642,42.7046,42.6238,42.6319,7600.0
2010-11-05 12:00:00,52.77,52.83,52.77,52.82,8700.0,42.6077,42.6561,42.6077,42.6481,8700.0
2010-11-05 12:10:00,52.81,52.88,52.8,52.87,10000.0,42.64,42.6965,42.6319,42.6884,10000.0
2010-11-05 12:20:00,52.85,52.85,52.8,52.83,7400.0,42.6723,42.6723,42.6319,42.6561,7400.0
2010-11-05 12:30:00,52.83,52.95,52.8,52.94,7300.0,42.6561,42.753,42.6319,42.745,7300.0
2010-11-05 12:40:00,52.95,52.99,52.89,52.94,10600.0,42.753,42.7853,42.7046,42.745,10600.0
2010-11-05 12:50:00,52.92,52.92,52.85,52.91,5700.0,42.7288,42.7288,42.6723,42.7207,5700.0
2010-11-05 13:00:00,52.88,52.97,52.88,52.96,6600.0,42.6965,42.7692,42.6965,42.7611,6600.0
2010-11-05 13:10:00,52.95,53.04,52.93,53.0,6300.0,42.753,42.8257,42.7369,42.7934,6300.0
2010-11-05 13:20:00,52.99,52.99,52.88,52.89,8000.0,42.7853,42.7853,42.6965,42.7046,8000.0
2010-11-05 13:30:00,52.9,52.9,52.79,52.81,3000.0,42.7127,42.7127,42.6238,42.64,3000.0
2010-11-05 13:40:00,52.81,52.87,52.72,52.76,20900.0,42.64,42.6884,42.5673,42.5996,20900.0
2010-11-05 13:50:00,52.79,52.89,52.79,52.88,4600.0,42.6238,42.7046,42.6238,42.6965,4600.0
2010-11-05 14:00:00,52.9,52.92,52.85,52.91,11500.0,42.7127,42.7288,42.6723,42.7207,11500.0
2010-11-05 14:10:00,52.93,53.01,52.93,52.99,12600.0,42.7369,42.8015,42.7369,42.7853,12600.0
2010-11-05 14:20:00,52.99,53.16,52.98,53.08,14900.0,42.7853,42.9226,42.7773,42.858,14900.0
2010-11-05 14:30:00,53.08,53.15,53.04,53.09,13500.0,42.858,42.9145,42.8257,42.8661,13500.0
2010-11-05 14:40:00,53.1,53.12,53.04,53.07,17900.0,42.8741,42.8903,42.8257,42.8499,17900.0
2010-11-05 14:50:00,53.05,53.12,53.04,53.06,13900.0,42.8338,42.8903,42.8257,42.8418,13900.0
2010-11-05 15:00:00,53.05,53.21,53.04,53.16,27100.0,42.8338,42.963,42.8257,42.9226,27100.0
2010-11-05 15:10:00,53.18,53.22,53.07,53.08,46500.0,42.9387,42.971,42.8499,42.858,46500.0
2010-11-05 15:20:00,53.06,53.13,53.05,53.13,31200.0,42.8418,42.8984,42.8338,42.8984,31200.0
2010-11-05 15:30:00,53.12,53.15,53.05,53.06,31500.0,42.8903,42.9145,42.8338,42.8418,31500.0
2010-11-05 15:40:00,53.05,53.14,53.0,53.07,273600.0,42.8338,42.9064,42.7934,42.8499,273600.0
2010-11-05 15:50:00,53.06,53.15,53.04,53.1,69700.0,42.8418,42.9145,42.8257,42.8741,69700.0
2010-11-08 09:30:00,52.94,53.03,52.79,52.89,11500.0,42.745,42.8176,42.6238,42.7046,11500.0
2010-11-08 09:40:00,52.88,52.94,52.82,52.87,17500.0,42.6965,42.745,42.6481,42.6884,17500.0
2010-11-08 09:50:00,52.87,52.87,52.74,52.76,8600.0,42.6884,42.6884,42.5835,42.5996,8600.0
2010-11-08 10:00:00,52.74,52.84,52.71,52.76,6200.0,42.5835,42.6642,42.5593,42.5996,6200.0
2010-11-08 10:10:00,52.79,52.97,52.78,52.94,8800.0,42.6238,42.7692,42.6158,42.745,8800.0
2010-11-08 10:20:00,52.93,53.0,52.89,52.96,7200.0,42.7369,42.7934,42.7046,42.7611,7200.0
2010-11-08 10:30:00,52.94,53.18,52.89,53.15,20100.0,42.745,42.9387,42.7046,42.9145,20100.0
2010-11-08 10:40:00,53.15,53.23,53.12,53.12,10900.0,42.9145,42.9791,42.8903,42.8903,10900.0
2010-11-08 10:50:00,53.11,53.11,52.8,52.81,8200.0,42.8822,42.8822,42.6319,42.64,8200.0
2010-11-08 11:00:00,52.79,52.8,52.57,52.72,8000.0,42.6238,42.6319,42.4462,42.5673,8000.0
2010-11-08 11:10:00,52.73,52.79,52.67,52.76,6000.0,42.5754,42.6238,42.527,42.5996,6000.0
2010-11-08 11:20:00,52.71,52.78,52.68,52.74,4700.0,42.5593,42.6158,42.535,42.5835,4700.0
2010-11-08 11:30:00,52.77,52.82,52.74,52.75,4500.0,42.6077,42.6481,42.5835,42.5915,4500.0
2010-11-08 11:40:00,52.77,52.81,52.71,52.75,3300.0,42.6077,42.64,42.5593,42.5915,3300.0
2010-11-08 11:50:00,52.77,52.89,52.75,52.85,3200.0,42.6077,42.7046,42.5915,42.6723,3200.0
2010-11-08 12:00:00,52.86,52.89,52.81,52.84,7300.0,42.6804,42.7046,42.64,42.6642,7300.0
2010-11-08 12:10:00,52.83,52.89,52.83,52.89,8900.0,42.6561,42.7046,42.6561,42.7046,8900.0
2010-11-08 12:20:00,52.87,53.02,52.87,52.97,6400.0,42.6884,42.8096,42.6884,42.7692,6400.0
2010-11-08 12:30:00,52.97,52.97,52.91,52.93,4700.0,42.7692,42.7692,42.7207,42.7369,4700.0
2010-11-08 12:40:00,52.94,53.01,52.92,52.92,11700.0,42.745,42.8015,42.7288,42.7288,11700.0
2010-11-08 12:50:00,52.92,52.93,52.88,52.91,7900.0,42.7288,42.7369,42.6965,42.7207,7900.0
2010-11-08 13:00:00,52.91,52.96,52.88,52.89,5700.0,42.7207,42.7611,42.6965,42.7046,5700.0
2010-11-08 13:10:00,52.88,52.97,52.87,52.92,3600.0,42.6965,42.7692,42.6884,42.7288,3600.0
2010-11-08 13:20:00,52.93,52.96,52.92,52.92,5200.0,42.7369,42.7611,42.7288,42.7288,5200.0
2010-11-08 13:30:00,52.92,52.92,52.77,52.77,3000.0,42.7288,42.7288,42.6077,42.6077,3000.0
2010-11-08 13:40:00,52.77,52.77,52.68,52.75,5200.0,42.6077,42.6077,42.535,42.5915,5200.0
2010-11-08 13:50:00,52.73,52.73,52.69,52.7,6200.0,42.5754,42.5754,42.5431,42.5512,6200.0
2010-11-08 14:00:00,52.7,52.82,52.7,52.82,7300.0,42.5512,42.6481,42.5512,42.6481,7300.0
2010-11-08 14:10:00,52.82,52.84,52.74,52.83,6900.0,42.6481,42.6642,42.5835,42.6561,6900.0
2010-11-08 14:20:00,52.83,52.85,52.77,52.79,5200.0,42.6561,42.6723,42.6077,42.6238,5200.0
2010-11-08 14:30:00,52.82,52.82,52.75,52.78,10200.0,42.6481,42.6481,42.5915,42.6158,10200.0
2010-11-08 14:40:00,52.77,52.86,52.76,52.84,6900.0,42.6077,42.6804,42.5996,42.6642,6900.0
2010-11-08 14:50:00,52.84,52.87,52.77,52.77,9600.0,42.6642,42.6884,42.6077,42.6077,9600.0
2010-11-08 15:00:00,52.77,52.87,52.77,52.83,7500.0,42.6077,42.6884,42.6077,42.6561,7500.0
2010-11-08 15:10:00,52.84,52.84,52.78,52.82,5100.0,42.6642,42.6642,42.6158,42.6481,5100.0
2010-11-08 15:20:00,52.81,52.87,52.78,52.78,21400.0,42.64,42.6884,42.6158,42.6158,21400.0
2010-11-08 15:30:00,52.78,52.87,52.78,52.83,12500.0,42.6158,42.6884,42.6158,42.6561,12500.0
2010-11-08 15:40:00,52.82,52.91,52.81,52.85,12300.0,42.6481,42.7207,42.64,42.6723,12300.0
2010-11-08 15:50:00,52.88,52.89,52.76,52.87,20300.0,42.6965,42.7046,42.5996,42.6884,20300.0
2010-11-09 09:30:00,53.07,53.35,53.07,53.18,17100.0,42.8499,43.076,42.8499,42.9387,17100.0
2010-11-09 09:40:00,53.15,53.25,53.06,53.23,10100.0,42.9145,42.9953,42.8418,42.9791,10100.0
2010-11-09 09:50:00,53.23,53.37,53.13,53.34,18200.0,42.9791,43.0922,42.8984,43.0679,18200.0
2010-11-09 10:00:00,53.35,53.55,53.35,53.36,28500.0,43.076,43.2375,43.076,43.0841,28500.0
2010-11-09 10:10:00,53.35,53.35,53.28,53.3,18700.0,43.076,43.076,43.0195,43.0356,18700.0
2010-11-09 10:20:00,53.32,53.37,53.26,53.28,22700.0,43.0518,43.0922,43.0033,43.0195,22700.0
2010-11-09 10:30:00,53.25,53.25,53.02,53.06,13400.0,42.9953,42.9953,42.8096,42.8418,13400.0
2010-11-09 10:40:00,53.06,53.2,53.03,53.09,14800.0,42.8418,42.9549,42.8176,42.8661,14800.0
2010-11-09 10:50:00,53.08,53.11,53.05,53.11,3200.0,42.858,42.8822,42.8338,42.8822,3200.0
2010-11-09 11:00:00,53.12,53.16,53.1,53.12,16500.0,42.8903,42.9226,42.8741,42.8903,16500.0
2010-11-09 11:10:00,53.1,53.17,53.1,53.17,6500.0,42.8741,42.9307,42.8741,42.9307,6500.0
2010-11-09 11:20:00,53.15,53.23,53.1,53.21,31000.0,42.9145,42.9791,42.8741,42.963,31000.0
2010-11-09 11:30:00,53.21,53.21,53.11,53.15,4600.0,42.963,42.963,42.8822,42.9145,4600.0
2010-11-09 11:40:00,53.17,53.21,53.12,53.19,28600.0,42.9307,42.963,42.8903,42.9468,28600.0
2010-11-09 11:50:00,53.19,53.19,52.84,52.84,6200.0,42.9468,42.9468,42.6642,42.6642,6200.0
2010-11-09 12:00:00,52.85,52.97,52.84,52.95,4200.0,42.6723,42.7692,42.6642,42.753,4200.0
2010-11-09 12:10:00,52.95,53.02,52.95,53.02,6000.0,42.753,42.8096,42.753,42.8096,6000.0
2010-11-09 12:20:00,53.0,53.0,52.91,52.94,4500.0,42.7934,42.7934,42.7207,42.745,4500.0
2010-11-09 12:30:00,52.97,53.02,52.94,52.98,6200.0,42.7692,42.8096,42.745,42.7773,6200.0
2010-11-09 12:40:00,52.98,53.01,52.95,52.99,31900.0,42.7773,42.8015,42.753,42.7853,31900.0
2010-11-09 12:50:00,52.99,53.06,52.99,53.02,6100.0,42.7853,42.8418,42.7853,42.8096,6100.0
2010-11-09 13:00:00,53.01,53.07,53.01,53.04,1900.0,42.8015,42.8499,42.8015,42.8257,1900.0
2010-11-09 13:10:00,53.04,53.14,53.04,53.08,7900.0,42.8257,42.9064,42.8257,42.858,7900.0
2010-11-09 13:20:00,53.09,53.11,52.99,53.02,4500.0,42.8661,42.8822,42.7853,42.8096,4500.0
2010-11-09 13:30:00,52.99,52.99,52.8,52.8,9500.0,42.7853,42.7853,42.6319,42.6319,9500.0
2010-11-09 13:40:00,52.81,52.81,52.65,52.75,25800.0,42.64,42.64,42.5108,42.5915,25800.0
2010-11-09 13:50:00,52.76,52.81,52.71,52.72,44000.0,42.5996,42.64,42.5593,42.5673,44000.0
2010-11-09 14:00:00,52.71,52.79,52.71,52.78,34600.0,42.5593,42.6238,42.5593,42.6158,34600.0
2010-11-09 14:10:00,52.78,52.91,52.78,52.86,8600.0,42.6158,42.7207,42.6158,42.6804,8600.0
2010-11-09 14:20:00,52.86,52.86,52.75,52.77,20800.0,42.6804,42.6804,42.5915,42.6077,20800.0
2010-11-09 14:30:00,52.77,52.86,52.76,52.82,22500.0,42.6077,42.6804,42.5996,42.6481,22500.0
2010-11-09 14:40:00,52.84,52.91,52.83,52.84,8400.0,42.6642,42.7207,42.6561,42.6642,8400.0
2010-11-09 14:50:00,52.84,52.85,52.77,52.82,13500.0,42.6642,42.6723,42.6077,42.6481,13500.0
2010-11-09 15:00:00,52.81,52.83,52.73,52.73,22900.0,42.64,42.6561,42.5754,42.5754,22900.0
2010-11-09 15:10:00,52.75,52.77,52.66,52.7,12500.0,42.5915,42.6077,42.5189,42.5512,12500.0
2010-11-09 15:20:00,52.7,52.71,52.54,52.61,12000.0,42.5512,42.5593,42.422,42.4785,12000.0
2010-11-09 15:30:00,52.6,52.67,52.48,52.48,28900.0,42.4704,42.527,42.3735,42.3735,28900.0
2010-11-09 15:40:00,52.47,52.52,52.31,52.34,38400.0,42.3655,42.4058,42.2363,42.2605,38400.0
2010-11-09 15:50:00,52.35,52.54,52.28,52.51,49700.0,42.2686,42.422,42.2121,42.3978,49700.0
2010-11-10 09:30:00,52.53,52.86,52.53,52.67,7100.0,42.4139,42.6804,42.4139,42.527,7100.0
2010-11-10 09:40:00,52.65,52.83,52.6,52.69,36800.0,42.5108,42.6561,42.4704,42.5431,36800.0
2010-11-10 09:50:00,52.7,52.78,52.35,52.35,24700.0,42.5512,42.6158,42.2686,42.2686,24700.0
2010-11-10 10:00:00,52.34,52.41,52.03,52.18,16000.0,42.2605,42.317,42.0102,42.1313,16000.0
2010-11-10 10:10:00,52.16,52.2,52.08,52.14,11300.0,42.1152,42.1475,42.0506,42.099,11300.0
2010-11-10 10:20:00,52.13,52.14,52.02,52.04,6100.0,42.0909,42.099,42.0021,42.0183,6100.0
2010-11-10 10:30:00,52.06,52.29,52.05,52.28,7400.0,42.0344,42.2201,42.0264,42.2121,7400.0
2010-11-10 10:40:00,52.28,52.41,52.25,52.26,9800.0,42.2121,42.317,42.1878,42.1959,9800.0
2010-11-10 10:50:00,52.24,52.37,52.22,52.37,1600.0,42.1798,42.2847,42.1636,42.2847,1600.0
2010-11-10 11:00:00,52.39,52.55,52.39,52.5,11300.0,42.3009,42.4301,42.3009,42.3897,11300.0
2010-11-10 11:10:00,52.44,52.59,52.44,52.59,7400.0,42.3412,42.4624,42.3412,42.4624,7400.0
2010-11-10 11:20:00,52.59,52.79,52.59,52.79,8900.0,42.4624,42.6238,42.4624,42.6238,8900.0
2010-11-10 11:30:00,52.8,52.95,52.8,52.93,9200.0,42.6319,42.753,42.6319,42.7369,9200.0
2010-11-10 11:40:00,52.94,53.05,52.94,53.03,21400.0,42.745,42.8338,42.745,42.8176,21400.0
2010-11-10 11:50:00,53.04,53.23,53.03,53.08,41900.0,42.8257,42.9791,42.8176,42.858,41900.0
2010-11-10 12:00:00,53.09,53.19,53.07,53.1,19600.0,42.8661,42.9468,42.8499,42.8741,19600.0
2010-11-10 12:10:00,53.11,53.13,53.03,53.04,7300.0,42.8822,42.8984,42.8176,42.8257,7300.0
2010-11-10 12:20:00,53.04,53.06,53.0,53.0,5600.0,42.8257,42.8418,42.7934,42.7934,5600.0
2010-11-10 12:30:00,52.99,53.04,52.95,52.95,3500.0,42.7853,42.8257,42.753,42.753,3500.0
2010-11-10 12:40:00,52.95,52.95,52.86,52.89,5000.0,42.753,42.753,42.6804,42.7046,5000.0
2010-11-10 12:50:00,52.92,53.06,52.9,52.98,10500.0,42.7288,42.8418,42.7127,42.7773,10500.0
2010-11-10 13:00:00,52.94,52.94,52.75,52.91,6700.0,42.745,42.745,42.5915,42.7207,6700.0
2010-11-10 13:10:00,52.91,53.0,52.86,52.99,3200.0,42.7207,42.7934,42.6804,42.7853,3200.0
2010-11-10 13:20:00,53.01,53.05,52.96,52.96,4800.0,42.8015,42.8338,42.7611,42.7611,4800.0
2010-11-10 13:30:00,53.0,53.04,52.94,52.94,3600.0,42.7934,42.8257,42.745,42.745,3600.0
2010-11-10 13:40:00,52.92,52.96,52.88,52.95,3200.0,42.7288,42.7611,42.6965,42.753,3200.0
2010-11-10 13:50:00,52.92,52.99,52.87,52.95,1700.0,42.7288,42.7853,42.6884,42.753,1700.0
2010-11-10 14:00:00,52.96,53.09,52.94,53.05,10100.0,42.7611,42.8661,42.745,42.8338,10100.0
2010-11-10 14:10:00,53.04,53.04,52.98,53.0,3900.0,42.8257,42.8257,42.7773,42.7934,3900.0
2010-11-10 14:20:00,52.97,52.99,52.88,52.99,2500.0,42.7692,42.7853,42.6965,42.7853,2500.0
2010-11-10 14:30:00,52.97,52.99,52.9,52.94,5500.0,42.7692,42.7853,42.7127,42.745,5500.0
2010-11-10 14:40:00,52.94,52.97,52.89,52.93,4900.0,42.745,42.7692,42.7046,42.7369,4900.0
2010-11-10 14:50:00,52.92,52.98,52.89,52.96,11100.0,42.7288,42.7773,42.7046,42.7611,11100.0
2010-11-10 15:00:00,52.97,53.02,52.9,52.93,24000.0,42.7692,42.8096,42.7127,42.7369,24000.0
2010-11-10 15:10:00,52.92,52.99,52.91,52.94,9200.0,42.7288,42.7853,42.7207,42.745,9200.0
2010-11-10 15:20:00,52.94,53.0,52.94,52.98,12500.0,42.745,42.7934,42.745,42.7773,12500.0
2010-11-10 15:30:00,52.99,53.04,52.98,52.99,25500.0,42.7853,42.8257,42.7773,42.7853,25500.0
2010-11-10 15:40:00,52.99,53.06,52.96,53.0,20100.0,42.7853,42.8418,42.7611,42.7934,20100.0
2010-11-10 15:50:00,53.0,53.04,52.96,53.04,27400.0,42.7934,42.8257,42.7611,42.8257,27400.0
2010-11-11 09:30:00,52.44,52.94,52.44,52.94,8300.0,42.3412,42.745,42.3412,42.745,8300.0
2010-11-11 09:40:00,52.8,52.8,52.56,52.73,17300.0,42.6319,42.6319,42.4381,42.5754,17300.0
2010-11-11 09:50:00,52.69,52.71,52.49,52.52,9100.0,42.5431,42.5593,42.3816,42.4058,9100.0
2010-11-11 10:00:00,52.52,52.64,52.41,52.64,13600.0,42.4058,42.5027,42.317,42.5027,13600.0
2010-11-11 10:10:00,52.65,52.78,52.6,52.77,36300.0,42.5108,42.6158,42.4704,42.6077,36300.0
2010-11-11 10:20:00,52.77,52.78,52.65,52.69,34500.0,42.6077,42.6158,42.5108,42.5431,34500.0
2010-11-11 10:30:00,52.67,52.7,52.53,52.53,5500.0,42.527,42.5512,42.4139,42.4139,5500.0
2010-11-11 10:40:00,52.53,52.61,52.46,52.54,17900.0,42.4139,42.4785,42.3574,42.422,17900.0
2010-11-11 10:50:00,52.52,52.65,52.5,52.63,14000.0,42.4058,42.5108,42.3897,42.4947,14000.0
2010-11-11 11:00:00,52.63,52.64,52.54,52.58,8500.0,42.4947,42.5027,42.422,42.4543,8500.0
2010-11-11 11:10:00,52.57,52.65,52.57,52.65,3300.0,42.4462,42.5108,42.4462,42.5108,3300.0
2010-11-11 11:20:00,52.63,52.67,52.56,52.59,3200.0,42.4947,42.527,42.4381,42.4624,3200.0
2010-11-11 11:30:00,52.59,52.7,52.58,52.7,4000.0,42.4624,42.5512,42.4543,42.5512,4000.0
2010-11-11 11:40:00,52.67,52.74,52.64,52.72,4900.0,42.527,42.5835,42.5027,42.5673,4900.0
2010-11-11 11:50:00,52.72,52.75,52.68,52.68,9800.0,42.5673,42.5915,42.535,42.535,9800.0
2010-11-11 12:00:00,52.68,52.89,52.65,52.84,8700.0,42.535,42.7046,42.5108,42.6642,8700.0
2010-11-11 12:10:00,52.82,52.95,52.82,52.93,13400.0,42.6481,42.753,42.6481,42.7369,13400.0
2010-11-11 12:20:00,52.93,52.98,52.87,52.92,4000.0,42.7369,42.7773,42.6884,42.7288,4000.0
2010-11-11 12:30:00,52.93,53.0,52.83,52.85,2900.0,42.7369,42.7934,42.6561,42.6723,2900.0
2010-11-11 12:40:00,52.85,53.03,52.84,52.96,9000.0,42.6723,42.8176,42.6642,42.7611,9000.0
2010-11-11 12:50:00,52.98,53.0,52.9,52.92,2500.0,42.7773,42.7934,42.7127,42.7288,2500.0
2010-11-11 13:00:00,52.91,52.95,52.88,52.91,6500.0,42.7207,42.753,42.6965,42.7207,6500.0
2010-11-11 13:10:00,52.92,52.97,52.88,52.94,25300.0,42.7288,42.7692,42.6965,42.745,25300.0
2010-11-11 13:20:00,52.93,52.96,52.91,52.91,2000.0,42.7369,42.7611,42.7207,42.7207,2000.0
2010-11-11 13:30:00,52.9,52.96,52.89,52.92,8600.0,42.7127,42.7611,42.7046,42.7288,8600.0
2010-11-11 13:40:00,52.91,53.06,52.91,53.05,16400.0,42.7207,42.8418,42.7207,42.8338,16400.0
2010-11-11 13:50:00,53.05,53.08,53.05,53.07,8500.0,42.8338,42.858,42.8338,42.8499,8500.0
2010-11-11 14:00:00,53.05,53.06,52.99,52.99,2300.0,42.8338,42.8418,42.7853,42.7853,2300.0
2010-11-11 14:10:00,52.99,53.02,52.97,53.0,13300.0,42.7853,42.8096,42.7692,42.7934,13300.0
2010-11-11 14:20:00,53.0,53.01,52.95,52.95,7400.0,42.7934,42.8015,42.753,42.753,7400.0
2010-11-11 14:30:00,52.97,53.06,52.95,52.95,12900.0,42.7692,42.8418,42.753,42.753,12900.0
2010-11-11 14:40:00,52.96,53.01,52.94,52.94,5700.0,42.7611,42.8015,42.745,42.745,5700.0
2010-11-11 14:50:00,52.96,52.96,52.89,52.89,8500.0,42.7611,42.7611,42.7046,42.7046,8500.0
2010-11-11 15:00:00,52.89,53.03,52.87,53.0,13000.0,42.7046,42.8176,42.6884,42.7934,13000.0
2010-11-11 15:10:00,53.02,53.04,52.97,52.97,21100.0,42.8096,42.8257,42.7692,42.7692,21100.0
2010-11-11 15:20:00,52.98,53.01,52.96,52.99,40300.0,42.7773,42.8015,42.7611,42.7853,40300.0
2010-11-11 15:30:00,52.99,52.99,52.9,52.96,45400.0,42.7853,42.7853,42.7127,42.7611,45400.0
2010-11-11 15:40:00,52.97,53.0,52.87,52.88,16000.0,42.7692,42.7934,42.6884,42.6965,16000.0
2010-11-11 15:50:00,52.88,52.97,52.82,52.93,23500.0,42.6965,42.7692,42.6481,42.7369,23500.0
2010-11-12 09:30:00,52.45,52.51,52.33,52.49,6300.0,42.3493,42.3978,42.2524,42.3816,6300.0
2010-11-12 09:40:00,52.45,52.59,52.45,52.59,4500.0,42.3493,42.4624,42.3493,42.4624,4500.0
2010-11-12 09:50:00,52.59,52.84,52.59,52.71,5100.0,42.4624,42.6642,42.4624,42.5593,5100.0
2010-11-12 10:00:00,52.71,52.71,52.58,52.59,4800.0,42.5593,42.5593,42.4543,42.4624,4800.0
2010-11-12 10:10:00,52.6,52.69,52.56,52.58,12000.0,42.4704,42.5431,42.4381,42.4543,12000.0
2010-11-12 10:20:00,52.6,52.6,52.44,52.44,2300.0,42.4704,42.4704,42.3412,42.3412,2300.0
2010-11-12 10:30:00,52.41,52.41,52.26,52.28,2900.0,42.317,42.317,42.1959,42.2121,2900.0
2010-11-12 10:40:00,52.29,52.37,52.23,52.37,4800.0,42.2201,42.2847,42.1717,42.2847,4800.0
2010-11-12 10:50:00,52.35,52.35,52.13,52.13,4300.0,42.2686,42.2686,42.0909,42.0909,4300.0
2010-11-12 11:00:00,52.15,52.22,52.08,52.11,3000.0,42.1071,42.1636,42.0506,42.0748,3000.0
2010-11-12 11:10:00,52.08,52.18,52.06,52.11,2000.0,42.0506,42.1313,42.0344,42.0748,2000.0
2010-11-12 11:20:00,52.12,52.26,52.1,52.24,3300.0,42.0829,42.1959,42.0667,42.1798,3300.0
2010-11-12 11:30:00,52.24,52.27,52.23,52.24,3000.0,42.1798,42.204,42.1717,42.1798,3000.0
2010-11-12 11:40:00,52.23,52.23,52.2,52.2,2200.0,42.1717,42.1717,42.1475,42.1475,2200.0
2010-11-12 11:50:00,52.18,52.18,52.09,52.16,4500.0,42.1313,42.1313,42.0586,42.1152,4500.0
2010-11-12 12:00:00,52.14,52.2,52.1,52.19,7000.0,42.099,42.1475,42.0667,42.1394,7000.0
2010-11-12 12:10:00,52.19,52.2,52.07,52.08,4100.0,42.1394,42.1475,42.0425,42.0506,4100.0
2010-11-12 12:20:00,52.05,52.06,51.85,51.85,7100.0,42.0264,42.0344,41.8649,41.8649,7100.0
2010-11-12 12:30:00,51.85,51.9,51.77,51.87,5300.0,41.8649,41.9052,41.8003,41.881,5300.0
2010-11-12 12:40:00,51.86,51.91,51.82,51.85,5100.0,41.8729,41.9133,41.8406,41.8649,5100.0
2010-11-12 12:50:00,51.82,51.83,51.77,51.79,4500.0,41.8406,41.8487,41.8003,41.8164,4500.0
2010-11-12 13:00:00,51.79,51.82,51.74,51.76,5100.0,41.8164,41.8406,41.7761,41.7922,5100.0
2010-11-12 13:10:00,51.77,51.88,51.75,51.83,2200.0,41.8003,41.8891,41.7841,41.8487,2200.0
2010-11-12 13:20:00,51.77,51.89,51.76,51.85,4300.0,41.8003,41.8972,41.7922,41.8649,4300.0
2010-11-12 13:30:00,51.81,51.98,51.81,51.94,3600.0,41.8326,41.9698,41.8326,41.9375,3600.0
2010-11-12 13:40:00,51.95,52.01,51.92,51.92,1800.0,41.9456,41.9941,41.9214,41.9214,1800.0
2010-11-12 13:50:00,51.91,51.92,51.79,51.79,7800.0,41.9133,41.9214,41.8164,41.8164,7800.0
2010-11-12 14:00:00,51.81,51.85,51.79,51.8,4400.0,41.8326,41.8649,41.8164,41.8245,4400.0
2010-11-12 14:10:00,51.86,51.94,51.81,51.94,4100.0,41.8729,41.9375,41.8326,41.9375,4100.0
2010-11-12 14:20:00,51.96,51.96,51.84,51.84,4500.0,41.9537,41.9537,41.8568,41.8568,4500.0
2010-11-12 14:30:00,51.84,51.9,51.81,51.89,5400.0,41.8568,41.9052,41.8326,41.8972,5400.0
2010-11-12 14:40:00,51.87,51.9,51.84,51.89,7200.0,41.881,41.9052,41.8568,41.8972,7200.0
2010-11-12 14:50:00,51.91,52.02,51.91,51.94,14200.0,41.9133,42.0021,41.9133,41.9375,14200.0
2010-11-12 15:00:00,51.94,52.11,51.9,52.1,8800.0,41.9375,42.0748,41.9052,42.0667,8800.0
2010-11-12 15:10:00,52.1,52.16,52.05,52.05,12300.0,42.0667,42.1152,42.0264,42.0264,12300.0
2010-11-12 15:20:00,52.07,52.12,51.93,52.05,9200.0,42.0425,42.0829,41.9295,42.0264,9200.0
2010-11-12 15:30:00,52.02,52.12,52.0,52.08,10800.0,42.0021,42.0829,41.986,42.0506,10800.0
2010-11-12 15:40:00,52.09,52.09,51.98,52.07,11200.0,42.0586,42.0586,41.9698,42.0425,11200.0
2010-11-12 15:50:00,52.07,52.07,51.94,51.97,26200.0,42.0425,42.0425,41.9375,41.9618,26200.0
2010-11-15 09:30:00,52.19,52.35,52.09,52.14,7000.0,42.1394,42.2686,42.0586,42.099,7000.0
2010-11-15 09:40:00,52.19,52.26,52.06,52.22,12300.0,42.1394,42.1959,42.0344,42.1636,12300.0
2010-11-15 09:50:00,52.22,52.29,52.15,52.21,12900.0,42.1636,42.2201,42.1071,42.1555,12900.0
2010-11-15 10:00:00,52.14,52.17,52.03,52.15,12100.0,42.099,42.1232,42.0102,42.1071,12100.0
2010-11-15 10:10:00,52.16,52.32,52.12,52.32,3800.0,42.1152,42.2444,42.0829,42.2444,3800.0
2010-11-15 10:20:00,52.29,52.41,52.29,52.41,4400.0,42.2201,42.317,42.2201,42.317,4400.0
2010-11-15 10:30:00,52.41,52.48,52.41,52.47,7200.0,42.317,42.3735,42.317,42.3655,7200.0
2010-11-15 10:40:00,52.47,52.5,52.47,52.5,3600.0,42.3655,42.3897,42.3655,42.3897,3600.0
2010-11-15 10:50:00,52.48,52.5,52.41,52.45,4400.0,42.3735,42.3897,42.317,42.3493,4400.0
2010-11-15 11:00:00,52.45,52.48,52.4,52.42,3900.0,42.3493,42.3735,42.309,42.3251,3900.0
2010-11-15 11:10:00,52.43,52.51,52.43,52.48,7500.0,42.3332,42.3978,42.3332,42.3735,7500.0
2010-11-15 11:20:00,52.49,52.5,52.47,52.48,1800.0,42.3816,42.3897,42.3655,42.3735,1800.0
2010-11-15 11:30:00,52.46,52.52,52.45,52.5,8200.0,42.3574,42.4058,42.3493,42.3897,8200.0
2010-11-15 11:40:00,52.5,52.56,52.45,52.56,6200.0,42.3897,42.4381,42.3493,42.4381,6200.0
2010-11-15 11:50:00,52.55,52.66,52.53,52.66,4600.0,42.4301,42.5189,42.4139,42.5189,4600.0
2010-11-15 12:00:00,52.65,52.66,52.44,52.44,16100.0,42.5108,42.5189,42.3412,42.3412,16100.0
2010-11-15 12:10:00,52.46,52.49,52.34,52.36,9500.0,42.3574,42.3816,42.2605,42.2767,9500.0
2010-11-15 12:20:00,52.36,52.48,52.32,52.48,2800.0,42.2767,42.3735,42.2444,42.3735,2800.0
2010-11-15 12:30:00,52.42,52.48,52.42,52.48,2300.0,42.3251,42.3735,42.3251,42.3735,2300.0
2010-11-15 12:40:00,52.51,52.55,52.49,52.54,5400.0,42.3978,42.4301,42.3816,42.422,5400.0
2010-11-15 12:50:00,52.55,52.71,52.55,52.71,10800.0,42.4301,42.5593,42.4301,42.5593,10800.0
2010-11-15 13:00:00,52.71,52.71,52.58,52.62,11200.0,42.5593,42.5593,42.4543,42.4866,11200.0
2010-11-15 13:10:00,52.62,52.72,52.62,52.7,6200.0,42.4866,42.5673,42.4866,42.5512,6200.0
2010-11-15 13:20:00,52.68,52.77,52.68,52.71,6500.0,42.535,42.6077,42.535,42.5593,6500.0
2010-11-15 13:30:00,52.72,52.8,52.72,52.77,6400.0,42.5673,42.6319,42.5673,42.6077,6400.0
2010-11-15 13:40:00,52.8,52.82,52.77,52.82,2800.0,42.6319,42.6481,42.6077,42.6481,2800.0
2010-11-15 13:50:00,52.83,52.89,52.78,52.81,7100.0,42.6561,42.7046,42.6158,42.64,7100.0
2010-11-15 14:00:00,52.79,52.84,52.77,52.79,8500.0,42.6238,42.6642,42.6077,42.6238,8500.0
2010-11-15 14:10:00,52.77,52.8,52.69,52.71,19300.0,42.6077,42.6319,42.5431,42.5593,19300.0
2010-11-15 14:20:00,52.71,52.75,52.7,52.71,9800.0,42.5593,42.5915,42.5512,42.5593,9800.0
2010-11-15 14:30:00,52.7,52.75,52.65,52.7,8000.0,42.5512,42.5915,42.5108,42.5512,8000.0
2010-11-15 14:40:00,52.71,52.8,52.7,52.78,4900.0,42.5593,42.6319,42.5512,42.6158,4900.0
2010-11-15 14:50:00,52.76,52.83,52.76,52.76,4500.0,42.5996,42.6561,42.5996,42.5996,4500.0
2010-11-15 15:00:00,52.77,52.77,52.63,52.65,15400.0,42.6077,42.6077,42.4947,42.5108,15400.0
2010-11-15 15:10:00,52.65,52.65,52.4,52.45,10800.0,42.5108,42.5108,42.309,42.3493,10800.0
2010-11-15 15:20:00,52.46,52.48,52.4,52.46,11100.0,42.3574,42.3735,42.309,42.3574,11100.0
2010-11-15 15:30:00,52.44,52.44,52.27,52.3,16100.0,42.3412,42.3412,42.204,42.2282,16100.0
2010-11-15 15:40:00,52.31,52.35,52.2,52.21,20500.0,42.2363,42.2686,42.1475,42.1555,20500.0
2010-11-15 15:50:00,52.2,52.21,52.06,52.15,24900.0,42.1475,42.1555,42.0344,42.1071,24900.0
2010-11-16 09:30:00,51.58,51.58,51.09,51.2,20400.0,41.6469,41.6469,41.2512,41.34,20400.0
2010-11-16 09:40:00,51.19,51.5,51.14,51.39,18800.0,41.332,41.5823,41.2916,41.4935,18800.0
2010-11-16 09:50:00,51.38,51.38,51.14,51.22,17600.0,41.4854,41.4854,41.2916,41.3562,17600.0
2010-11-16 10:00:00,51.23,51.24,51.11,51.2,14300.0,41.3643,41.3723,41.2674,41.34,14300.0
2010-11-16 10:10:00,51.19,51.24,51.08,51.15,16900.0,41.332,41.3723,41.2432,41.2997,16900.0
2010-11-16 10:20:00,51.14,51.15,50.89,51.01,21500.0,41.2916,41.2997,41.0897,41.1866,21500.0
2010-11-16 10:30:00,51.02,51.06,50.75,50.75,22700.0,41.1947,41.227,40.9767,40.9767,22700.0
2010-11-16 10:40:00,50.76,50.81,50.7,50.74,18200.0,40.9848,41.0251,40.9363,40.9686,18200.0
2010-11-16 10:50:00,50.72,50.72,50.5,50.56,21500.0,40.9525,40.9525,40.7748,40.8233,21500.0
2010-11-16 11:00:00,50.53,50.55,50.32,50.39,42700.0,40.7991,40.8152,40.6295,40.686,42700.0
2010-11-16 11:10:00,50.4,50.49,50.39,50.45,22400.0,40.6941,40.7668,40.686,40.7345,22400.0
2010-11-16 11:20:00,50.44,50.61,50.44,50.58,18900.0,40.7264,40.8637,40.7264,40.8394,18900.0
2010-11-16 11:30:00,50.64,50.73,50.62,50.67,12200.0,40.8879,40.9606,40.8717,40.9121,12200.0
2010-11-16 11:40:00,50.64,50.64,50.39,50.4,19600.0,40.8879,40.8879,40.686,40.6941,19600.0
2010-11-16 11:50:00,50.39,50.56,50.39,50.55,6600.0,40.686,40.8233,40.686,40.8152,6600.0
2010-11-16 12:00:00,50.58,50.79,50.55,50.76,28400.0,40.8394,41.009,40.8152,40.9848,28400.0
2010-11-16 12:10:00,50.73,50.9,50.66,50.83,26500.0,40.9606,41.0978,40.904,41.0413,26500.0
2010-11-16 12:20:00,50.82,50.91,50.8,50.88,12100.0,41.0332,41.1059,41.0171,41.0817,12100.0
2010-11-16 12:30:00,50.85,50.98,50.83,50.89,22100.0,41.0574,41.1624,41.0413,41.0897,22100.0
2010-11-16 12:40:00,50.89,50.96,50.83,50.89,21600.0,41.0897,41.1463,41.0413,41.0897,21600.0
2010-11-16 12:50:00,50.92,51.1,50.9,51.03,21800.0,41.114,41.2593,41.0978,41.2028,21800.0
2010-11-16 13:00:00,51.04,51.09,51.0,51.02,10900.0,41.2109,41.2512,41.1786,41.1947,10900.0
2010-11-16 13:10:00,51.03,51.07,50.97,51.07,15500.0,41.2028,41.2351,41.1543,41.2351,15500.0
2010-11-16 13:20:00,51.05,51.13,51.02,51.12,12500.0,41.2189,41.2835,41.1947,41.2754,12500.0
2010-11-16 13:30:00,51.09,51.23,51.06,51.23,8400.0,41.2512,41.3643,41.227,41.3643,8400.0
2010-11-16 13:40:00,51.22,51.28,51.1,51.11,15600.0,41.3562,41.4046,41.2593,41.2674,15600.0
2010-11-16 13:50:00,51.13,51.26,51.13,51.19,14200.0,41.2835,41.3885,41.2835,41.332,14200.0
2010-11-16 14:00:00,51.19,51.25,51.17,51.24,15000.0,41.332,41.3804,41.3158,41.3723,15000.0
2010-11-16 14:10:00,51.18,51.26,51.16,51.16,11600.0,41.3239,41.3885,41.3077,41.3077,11600.0
2010-11-16 14:20:00,51.16,51.24,51.08,51.11,14900.0,41.3077,41.3723,41.2432,41.2674,14900.0
2010-11-16 14:30:00,51.1,51.14,51.03,51.05,12800.0,41.2593,41.2916,41.2028,41.2189,12800.0
2010-11-16 14:40:00,51.05,51.08,50.95,51.08,11000.0,41.2189,41.2432,41.1382,41.2432,11000.0
2010-11-16 14:50:00,51.08,51.17,51.07,51.16,9200.0,41.2432,41.3158,41.2351,41.3077,9200.0
2010-11-16 15:00:00,51.18,51.19,51.15,51.18,8800.0,41.3239,41.332,41.2997,41.3239,8800.0
2010-11-16 15:10:00,51.18,51.18,50.94,51.02,17100.0,41.3239,41.3239,41.1301,41.1947,17100.0
2010-11-16 15:20:00,51.03,51.11,50.99,51.04,21200.0,41.2028,41.2674,41.1705,41.2109,21200.0
2010-11-16 15:30:00,51.03,51.06,51.0,51.0,40500.0,41.2028,41.227,41.1786,41.1786,40500.0
2010-11-16 15:40:00,51.01,51.14,51.0,51.14,44000.0,41.1866,41.2916,41.1786,41.2916,44000.0
2010-11-16 15:50:00,51.13,51.25,51.11,51.18,30500.0,41.2835,41.3804,41.2674,41.3239,30500.0
2010-11-17 09:30:00,51.23,51.34,51.03,51.04,7000.0,41.3643,41.4531,41.2028,41.2109,7000.0
2010-11-17 09:40:00,51.08,51.17,50.79,51.16,11500.0,41.2432,41.3158,41.009,41.3077,11500.0
2010-11-17 09:50:00,51.19,51.27,51.12,51.13,11800.0,41.332,41.3966,41.2754,41.2835,11800.0
2010-11-17 10:00:00,51.13,51.32,51.13,51.28,10900.0,41.2835,41.4369,41.2835,41.4046,10900.0
2010-11-17 10:10:00,51.29,51.36,51.25,51.25,5800.0,41.4127,41.4692,41.3804,41.3804,5800.0
2010-11-17 10:20:00,51.22,51.27,51.19,51.26,7600.0,41.3562,41.3966,41.332,41.3885,7600.0
2010-11-17 10:30:00,51.3,51.42,51.27,51.3,7100.0,41.4208,41.5177,41.3966,41.4208,7100.0
2010-11-17 10:40:00,51.34,51.4,51.3,51.31,6600.0,41.4531,41.5015,41.4208,41.4289,6600.0
2010-11-17 10:50:00,51.32,51.38,51.27,51.27,4300.0,41.4369,41.4854,41.3966,41.3966,4300.0
2010-11-17 11:00:00,51.3,51.35,51.24,51.24,5800.0,41.4208,41.4612,41.3723,41.3723,5800.0
2010-11-17 11:10:00,51.22,51.45,51.22,51.41,3800.0,41.3562,41.5419,41.3562,41.5096,3800.0
2010-11-17 11:20:00,51.38,51.51,51.38,51.51,6100.0,41.4854,41.5903,41.4854,41.5903,6100.0
2010-11-17 11:30:00,51.51,51.59,51.49,51.55,8300.0,41.5903,41.6549,41.5742,41.6226,8300.0
2010-11-17 11:40:00,51.54,51.63,51.54,51.56,9900.0,41.6146,41.6872,41.6146,41.6307,9900.0
2010-11-17 11:50:00,51.56,51.71,51.56,51.67,6400.0,41.6307,41.7518,41.6307,41.7195,6400.0
2010-11-17 12:00:00,51.68,51.73,51.62,51.62,3700.0,41.7276,41.768,41.6792,41.6792,3700.0
2010-11-17 12:10:00,51.6,51.65,51.57,51.59,7800.0,41.663,41.7034,41.6388,41.6549,7800.0
2010-11-17 12:20:00,51.6,51.61,51.48,51.5,4200.0,41.663,41.6711,41.5661,41.5823,4200.0
2010-11-17 12:30:00,51.48,51.48,51.32,51.32,5100.0,41.5661,41.5661,41.4369,41.4369,5100.0
2010-11-17 12:40:00,51.32,51.34,51.29,51.3,6100.0,41.4369,41.4531,41.4127,41.4208,6100.0
2010-11-17 12:50:00,51.3,51.36,51.29,51.33,5000.0,41.4208,41.4692,41.4127,41.445,5000.0
2010-11-17 13:00:00,51.33,51.33,51.24,51.3,4000.0,41.445,41.445,41.3723,41.4208,4000.0
2010-11-17 13:10:00,51.29,51.32,51.23,51.26,3800.0,41.4127,41.4369,41.3643,41.3885,3800.0
2010-11-17 13:20:00,51.25,51.32,51.25,51.27,3700.0,41.3804,41.4369,41.3804,41.3966,3700.0
2010-11-17 13:30:00,51.28,51.33,51.23,51.23,6500.0,41.4046,41.445,41.3643,41.3643,6500.0
2010-11-17 13:40:00,51.24,51.24,51.15,51.24,7900.0,41.3723,41.3723,41.2997,41.3723,7900.0
2010-11-17 13:50:00,51.2,51.24,51.18,51.22,4200.0,41.34,41.3723,41.3239,41.3562,4200.0
2010-11-17 14:00:00,51.22,51.31,51.22,51.29,6100.0,41.3562,41.4289,41.3562,41.4127,6100.0
2010-11-17 14:10:00,51.26,51.32,51.26,51.3,5000.0,41.3885,41.4369,41.3885,41.4208,5000.0
2010-11-17 14:20:00,51.28,51.28,51.22,51.23,4200.0,41.4046,41.4046,41.3562,41.3643,4200.0
2010-11-17 14:30:00,51.24,51.32,51.22,51.32,6700.0,41.3723,41.4369,41.3562,41.4369,6700.0
2010-11-17 14:40:00,51.3,51.36,51.29,51.32,7100.0,41.4208,41.4692,41.4127,41.4369,7100.0
2010-11-17 14:50:00,51.3,51.32,51.21,51.22,6500.0,41.4208,41.4369,41.3481,41.3562,6500.0
2010-11-17 15:00:00,51.22,51.25,51.16,51.17,10600.0,41.3562,41.3804,41.3077,41.3158,10600.0
2010-11-17 15:10:00,51.15,51.18,51.08,51.15,17700.0,41.2997,41.3239,41.2432,41.2997,17700.0
2010-11-17 15:20:00,51.14,51.16,50.96,50.97,10600.0,41.2916,41.3077,41.1463,41.1543,10600.0
2010-11-17 15:30:00,50.97,51.21,50.97,51.19,15700.0,41.1543,41.3481,41.1543,41.332,15700.0
2010-11-17 15:40:00,51.19,51.32,51.13,51.32,17200.0,41.332,41.4369,41.2835,41.4369,17200.0
2010-11-17 15:50:00,51.28,51.29,51.19,51.21,18500.0,41.4046,41.4127,41.332,41.3481,18500.0
2010-11-18 09:30:00,52.11,52.46,52.03,52.33,19700.0,42.0748,42.3574,42.0102,42.2524,19700.0
2010-11-18 09:40:00,52.33,52.83,52.33,52.79,18300.0,42.2524,42.6561,42.2524,42.6238,18300.0
2010-11-18 09:50:00,52.81,52.82,52.57,52.57,6800.0,42.64,42.6481,42.4462,42.4462,6800.0
2010-11-18 10:00:00,52.57,53.0,52.56,52.92,35500.0,42.4462,42.7934,42.4381,42.7288,35500.0
2010-11-18 10:10:00,52.92,53.17,52.92,53.14,13600.0,42.7288,42.9307,42.7288,42.9064,13600.0
2010-11-18 10:20:00,53.12,53.15,53.02,53.09,23600.0,42.8903,42.9145,42.8096,42.8661,23600.0
2010-11-18 10:30:00,53.09,53.14,53.05,53.1,11000.0,42.8661,42.9064,42.8338,42.8741,11000.0
2010-11-18 10:40:00,53.1,53.15,53.07,53.1,19600.0,42.8741,42.9145,42.8499,42.8741,19600.0
2010-11-18 10:50:00,53.08,53.12,53.08,53.08,10200.0,42.858,42.8903,42.858,42.858,10200.0
2010-11-18 11:00:00,53.12,53.23,53.09,53.16,11800.0,42.8903,42.9791,42.8661,42.9226,11800.0
2010-11-18 11:10:00,53.09,53.11,53.01,53.05,7000.0,42.8661,42.8822,42.8015,42.8338,7000.0
2010-11-18 11:20:00,53.05,53.19,53.03,53.16,8600.0,42.8338,42.9468,42.8176,42.9226,8600.0
2010-11-18 11:30:00,53.21,53.26,53.2,53.24,7200.0,42.963,43.0033,42.9549,42.9872,7200.0
2010-11-18 11:40:00,53.24,53.28,53.21,53.21,7400.0,42.9872,43.0195,42.963,42.963,7400.0
2010-11-18 11:50:00,53.2,53.28,53.2,53.27,7200.0,42.9549,43.0195,42.9549,43.0114,7200.0
2010-11-18 12:00:00,53.27,53.42,53.27,53.42,7200.0,43.0114,43.1325,43.0114,43.1325,7200.0
2010-11-18 12:10:00,53.41,53.45,53.39,53.45,7000.0,43.1244,43.1567,43.1083,43.1567,7000.0
2010-11-18 12:20:00,53.46,53.47,53.43,53.46,4500.0,43.1648,43.1729,43.1406,43.1648,4500.0
2010-11-18 12:30:00,53.46,53.66,53.46,53.66,30600.0,43.1648,43.3263,43.1648,43.3263,30600.0
2010-11-18 12:40:00,53.64,53.67,53.61,53.67,9100.0,43.3102,43.3344,43.2859,43.3344,9100.0
2010-11-18 12:50:00,53.66,53.73,53.65,53.68,9400.0,43.3263,43.3828,43.3182,43.3425,9400.0
2010-11-18 13:00:00,53.69,53.75,53.67,53.75,7000.0,43.3505,43.399,43.3344,43.399,7000.0
2010-11-18 13:10:00,53.75,53.82,53.74,53.8,7100.0,43.399,43.4555,43.3909,43.4393,7100.0
2010-11-18 13:20:00,53.81,53.83,53.77,53.77,6300.0,43.4474,43.4636,43.4151,43.4151,6300.0
2010-11-18 13:30:00,53.77,53.78,53.63,53.67,25900.0,43.4151,43.4232,43.3021,43.3344,25900.0
2010-11-18 13:40:00,53.66,53.66,53.56,53.6,6600.0,43.3263,43.3263,43.2456,43.2779,6600.0
2010-11-18 13:50:00,53.6,53.62,53.51,53.55,7500.0,43.2779,43.294,43.2052,43.2375,7500.0
2010-11-18 14:00:00,53.56,53.56,53.43,53.45,18900.0,43.2456,43.2456,43.1406,43.1567,18900.0
2010-11-18 14:10:00,53.44,53.45,53.35,53.37,5500.0,43.1487,43.1567,43.076,43.0922,5500.0
2010-11-18 14:20:00,53.35,53.35,53.3,53.31,2900.0,43.076,43.076,43.0356,43.0437,2900.0
2010-11-18 14:30:00,53.3,53.3,53.22,53.25,14500.0,43.0356,43.0356,42.971,42.9953,14500.0
2010-11-18 14:40:00,53.24,53.25,53.2,53.25,8100.0,42.9872,42.9953,42.9549,42.9953,8100.0
2010-11-18 14:50:00,53.25,53.25,53.23,53.25,8500.0,42.9953,42.9953,42.9791,42.9953,8500.0
2010-11-18 15:00:00,53.25,53.4,53.25,53.37,15200.0,42.9953,43.1164,42.9953,43.0922,15200.0
2010-11-18 15:10:00,53.38,53.39,53.24,53.24,8900.0,43.1002,43.1083,42.9872,42.9872,8900.0
2010-11-18 15:20:00,53.23,53.26,53.17,53.22,27500.0,42.9791,43.0033,42.9307,42.971,27500.0
2010-11-18 15:30:00,53.21,53.22,52.88,52.89,49400.0,42.963,42.971,42.6965,42.7046,49400.0
2010-11-18 15:40:00,52.89,52.96,52.83,52.84,35100.0,42.7046,42.7611,42.6561,42.6642,35100.0
2010-11-18 15:50:00,52.83,52.85,52.69,52.77,99700.0,42.6561,42.6723,42.5431,42.6077,99700.0
2010-11-19 09:30:00,52.66,52.78,52.51,52.67,13100.0,42.5189,42.6158,42.3978,42.527,13100.0
2010-11-19 09:40:00,52.67,52.69,52.5,52.6,4200.0,42.527,42.5431,42.3897,42.4704,4200.0
2010-11-19 09:50:00,52.55,52.55,52.42,52.53,1400.0,42.4301,42.4301,42.3251,42.4139,1400.0
2010-11-19 10:00:00,52.57,52.68,52.54,52.68,8900.0,42.4462,42.535,42.422,42.535,8900.0
2010-11-19 10:10:00,52.67,52.73,52.63,52.71,7600.0,42.527,42.5754,42.4947,42.5593,7600.0
2010-11-19 10:20:00,52.71,52.78,52.67,52.72,11800.0,42.5593,42.6158,42.527,42.5673,11800.0
2010-11-19 10:30:00,52.71,52.85,52.7,52.85,4100.0,42.5593,42.6723,42.5512,42.6723,4100.0
2010-11-19 10:40:00,52.88,53.02,52.87,52.98,2900.0,42.6965,42.8096,42.6884,42.7773,2900.0
2010-11-19 10:50:00,53.02,53.06,52.97,53.02,13200.0,42.8096,42.8418,42.7692,42.8096,13200.0
2010-11-19 11:00:00,53.0,53.07,52.96,53.06,3100.0,42.7934,42.8499,42.7611,42.8418,3100.0
2010-11-19 11:10:00,53.06,53.06,52.93,52.98,2400.0,42.8418,42.8418,42.7369,42.7773,2400.0
2010-11-19 11:20:00,52.99,53.04,52.99,53.03,2700.0,42.7853,42.8257,42.7853,42.8176,2700.0
2010-11-19 11:30:00,53.03,53.11,53.02,53.02,3300.0,42.8176,42.8822,42.8096,42.8096,3300.0
2010-11-19 11:40:00,53.02,53.15,53.02,53.09,7500.0,42.8096,42.9145,42.8096,42.8661,7500.0
2010-11-19 11:50:00,53.1,53.11,53.04,53.05,2200.0,42.8741,42.8822,42.8257,42.8338,2200.0
2010-11-19 12:00:00,53.04,53.05,53.01,53.04,2200.0,42.8257,42.8338,42.8015,42.8257,2200.0
2010-11-19 12:10:00,53.05,53.05,52.97,52.98,3900.0,42.8338,42.8338,42.7692,42.7773,3900.0
2010-11-19 12:20:00,52.94,52.97,52.93,52.96,2400.0,42.745,42.7692,42.7369,42.7611,2400.0
2010-11-19 12:30:00,52.94,52.97,52.93,52.96,1600.0,42.745,42.7692,42.7369,42.7611,1600.0
2010-11-19 12:40:00,52.96,52.97,52.95,52.96,1700.0,42.7611,42.7692,42.753,42.7611,1700.0
2010-11-19 12:50:00,52.99,53.06,52.99,53.06,1900.0,42.7853,42.8418,42.7853,42.8418,1900.0
2010-11-19 13:00:00,53.07,53.13,53.06,53.1,2300.0,42.8499,42.8984,42.8418,42.8741,2300.0
2010-11-19 13:10:00,53.09,53.09,53.06,53.06,700.0,42.8661,42.8661,42.8418,42.8418,700.0
2010-11-19 13:20:00,53.1,53.1,53.04,53.06,2100.0,42.8741,42.8741,42.8257,42.8418,2100.0
2010-11-19 13:30:00,53.06,53.12,53.06,53.09,2100.0,42.8418,42.8903,42.8418,42.8661,2100.0
2010-11-19 13:40:00,53.09,53.09,53.06,53.08,2300.0,42.8661,42.8661,42.8418,42.858,2300.0
2010-11-19 13:50:00,53.03,53.14,53.01,53.12,4200.0,42.8176,42.9064,42.8015,42.8903,4200.0
2010-11-19 14:00:00,53.14,53.27,53.12,53.27,6500.0,42.9064,43.0114,42.8903,43.0114,6500.0
2010-11-19 14:10:00,53.27,53.3,53.25,53.27,6100.0,43.0114,43.0356,42.9953,43.0114,6100.0
2010-11-19 14:20:00,53.25,53.4,53.25,53.35,11100.0,42.9953,43.1164,42.9953,43.076,11100.0
2010-11-19 14:30:00,53.35,53.41,53.35,53.41,6000.0,43.076,43.1244,43.076,43.1244,6000.0
2010-11-19 14:40:00,53.4,53.5,53.4,53.44,9600.0,43.1164,43.1971,43.1164,43.1487,9600.0
2010-11-19 14:50:00,53.46,53.52,53.44,53.48,25700.0,43.1648,43.2133,43.1487,43.181,25700.0
2010-11-19 15:00:00,53.48,53.48,53.4,53.4,6200.0,43.181,43.181,43.1164,43.1164,6200.0
2010-11-19 15:10:00,53.4,53.41,53.34,53.39,6000.0,43.1164,43.1244,43.0679,43.1083,6000.0
2010-11-19 15:20:00,53.38,53.42,53.38,53.39,5300.0,43.1002,43.1325,43.1002,43.1083,5300.0
2010-11-19 15:30:00,53.4,53.4,53.35,53.38,10700.0,43.1164,43.1164,43.076,43.1002,10700.0
2010-11-19 15:40:00,53.38,53.5,53.38,53.5,21000.0,43.1002,43.1971,43.1002,43.1971,21000.0
2010-11-19 15:50:00,53.5,53.54,53.43,53.45,38600.0,43.1971,43.2294,43.1406,43.1567,38600.0
2010-11-22 09:30:00,53.07,53.07,52.75,52.99,7800.0,42.8499,42.8499,42.5915,42.7853,7800.0
2010-11-22 09:40:00,52.95,53.2,52.95,53.17,17800.0,42.753,42.9549,42.753,42.9307,17800.0
2010-11-22 09:50:00,53.22,53.34,53.19,53.34,10600.0,42.971,43.0679,42.9468,43.0679,10600.0
2010-11-22 10:00:00,53.29,53.44,53.21,53.4,13700.0,43.0276,43.1487,42.963,43.1164,13700.0
2010-11-22 10:10:00,53.43,53.53,53.41,53.47,12400.0,43.1406,43.2213,43.1244,43.1729,12400.0
2010-11-22 10:20:00,53.45,53.53,53.34,53.41,23600.0,43.1567,43.2213,43.0679,43.1244,23600.0
2010-11-22 10:30:00,53.4,53.5,53.35,53.5,27700.0,43.1164,43.1971,43.076,43.1971,27700.0
2010-11-22 10:40:00,53.5,53.52,53.43,53.5,10000.0,43.1971,43.2133,43.1406,43.1971,10000.0
2010-11-22 10:50:00,53.5,53.71,53.5,53.56,11300.0,43.1971,43.3667,43.1971,43.2456,11300.0
2010-11-22 11:00:00,53.56,53.56,53.36,53.44,6900.0,43.2456,43.2456,43.0841,43.1487,6900.0
2010-11-22 11:10:00,53.47,53.6,53.43,53.58,6800.0,43.1729,43.2779,43.1406,43.2617,6800.0
2010-11-22 11:20:00,53.55,53.56,53.5,53.52,3600.0,43.2375,43.2456,43.1971,43.2133,3600.0
2010-11-22 11:30:00,53.54,53.56,53.47,53.55,4800.0,43.2294,43.2456,43.1729,43.2375,4800.0
2010-11-22 11:40:00,53.55,53.58,53.47,53.54,7500.0,43.2375,43.2617,43.1729,43.2294,7500.0
2010-11-22 11:50:00,53.55,53.61,53.53,53.61,4800.0,43.2375,43.2859,43.2213,43.2859,4800.0
2010-11-22 12:00:00,53.58,53.58,53.47,53.54,6800.0,43.2617,43.2617,43.1729,43.2294,6800.0
2010-11-22 12:10:00,53.52,53.58,53.51,53.57,3100.0,43.2133,43.2617,43.2052,43.2536,3100.0
2010-11-22 12:20:00,53.6,53.62,53.3,53.3,8100.0,43.2779,43.294,43.0356,43.0356,8100.0
2010-11-22 12:30:00,53.24,53.31,53.22,53.31,4200.0,42.9872,43.0437,42.971,43.0437,4200.0
2010-11-22 12:40:00,53.31,53.31,53.16,53.2,3900.0,43.0437,43.0437,42.9226,42.9549,3900.0
2010-11-22 12:50:00,53.2,53.36,53.16,53.36,6400.0,42.9549,43.0841,42.9226,43.0841,6400.0
2010-11-22 13:00:00,53.36,53.37,53.26,53.33,7600.0,43.0841,43.0922,43.0033,43.0599,7600.0
2010-11-22 13:10:00,53.36,53.42,53.33,53.39,4800.0,43.0841,43.1325,43.0599,43.1083,4800.0
2010-11-22 13:20:00,53.38,53.46,53.35,53.46,15700.0,43.1002,43.1648,43.076,43.1648,15700.0
2010-11-22 13:30:00,53.44,53.54,53.4,53.49,14800.0,43.1487,43.2294,43.1164,43.189,14800.0
2010-11-22 13:40:00,53.51,53.52,53.47,53.5,9800.0,43.2052,43.2133,43.1729,43.1971,9800.0
2010-11-22 13:50:00,53.51,53.57,53.5,53.51,14200.0,43.2052,43.2536,43.1971,43.2052,14200.0
2010-11-22 14:00:00,53.52,53.59,53.49,53.52,13700.0,43.2133,43.2698,43.189,43.2133,13700.0
2010-11-22 14:10:00,53.52,53.73,53.52,53.7,3800.0,43.2133,43.3828,43.2133,43.3586,3800.0
2010-11-22 14:20:00,53.72,53.75,53.68,53.68,2600.0,43.3747,43.399,43.3425,43.3425,2600.0
2010-11-22 14:30:00,53.64,53.76,53.64,53.76,5300.0,43.3102,43.407,43.3102,43.407,5300.0
2010-11-22 14:40:00,53.77,53.91,53.74,53.87,5800.0,43.4151,43.5282,43.3909,43.4959,5800.0
2010-11-22 14:50:00,53.89,53.9,53.79,53.8,4000.0,43.512,43.5201,43.4313,43.4393,4000.0
2010-11-22 15:00:00,53.82,53.92,53.79,53.85,14500.0,43.4555,43.5362,43.4313,43.4797,14500.0
2010-11-22 15:10:00,53.85,53.87,53.8,53.82,6500.0,43.4797,43.4959,43.4393,43.4555,6500.0
2010-11-22 15:20:00,53.82,53.85,53.73,53.78,6800.0,43.4555,43.4797,43.3828,43.4232,6800.0
2010-11-22 15:30:00,53.78,53.92,53.76,53.9,12500.0,43.4232,43.5362,43.407,43.5201,12500.0
2010-11-22 15:40:00,53.91,53.99,53.9,53.96,22500.0,43.5282,43.5928,43.5201,43.5685,22500.0
2010-11-22 15:50:00,53.96,53.97,53.9,53.93,26800.0,43.5685,43.5766,43.5201,43.5443,26800.0
2010-11-23 09:30:00,53.17,53.17,52.78,52.96,15000.0,42.9307,42.9307,42.6158,42.7611,15000.0
2010-11-23 09:40:00,52.92,53.14,52.89,53.14,9100.0,42.7288,42.9064,42.7046,42.9064,9100.0
2010-11-23 09:50:00,53.15,53.15,52.83,52.83,15100.0,42.9145,42.9145,42.6561,42.6561,15100.0
2010-11-23 10:00:00,52.84,53.0,52.82,52.97,9200.0,42.6642,42.7934,42.6481,42.7692,9200.0
2010-11-23 10:10:00,52.97,53.1,52.88,53.09,6200.0,42.7692,42.8741,42.6965,42.8661,6200.0
2010-11-23 10:20:00,53.06,53.15,53.03,53.14,8400.0,42.8418,42.9145,42.8176,42.9064,8400.0
2010-11-23 10:30:00,53.15,53.2,53.07,53.14,5800.0,42.9145,42.9549,42.8499,42.9064,5800.0
2010-11-23 10:40:00,53.15,53.34,53.15,53.28,17100.0,42.9145,43.0679,42.9145,43.0195,17100.0
2010-11-23 10:50:00,53.28,53.35,53.12,53.25,37800.0,43.0195,43.076,42.8903,42.9953,37800.0
2010-11-23 11:00:00,53.24,53.27,53.1,53.13,3300.0,42.9872,43.0114,42.8741,42.8984,3300.0
2010-11-23 11:10:00,53.13,53.13,53.03,53.09,7300.0,42.8984,42.8984,42.8176,42.8661,7300.0
2010-11-23 11:20:00,53.08,53.1,52.92,52.92,5400.0,42.858,42.8741,42.7288,42.7288,5400.0
2010-11-23 11:30:00,52.92,53.05,52.88,53.05,18000.0,42.7288,42.8338,42.6965,42.8338,18000.0
2010-11-23 11:40:00,53.06,53.14,53.06,53.13,8600.0,42.8418,42.9064,42.8418,42.8984,8600.0
2010-11-23 11:50:00,53.09,53.21,53.06,53.15,12600.0,42.8661,42.963,42.8418,42.9145,12600.0
2010-11-23 12:00:00,53.15,53.24,53.08,53.21,13500.0,42.9145,42.9872,42.858,42.963,13500.0
2010-11-23 12:10:00,53.22,53.22,53.12,53.15,3300.0,42.971,42.971,42.8903,42.9145,3300.0
2010-11-23 12:20:00,53.16,53.25,53.14,53.24,9500.0,42.9226,42.9953,42.9064,42.9872,9500.0
2010-11-23 12:30:00,53.25,53.27,53.17,53.22,11500.0,42.9953,43.0114,42.9307,42.971,11500.0
2010-11-23 12:40:00,53.21,53.3,53.19,53.29,4900.0,42.963,43.0356,42.9468,43.0276,4900.0
2010-11-23 12:50:00,53.33,53.39,53.29,53.34,10600.0,43.0599,43.1083,43.0276,43.0679,10600.0
2010-11-23 13:00:00,53.35,53.38,53.3,53.32,4500.0,43.076,43.1002,43.0356,43.0518,4500.0
2010-11-23 13:10:00,53.31,53.33,53.26,53.3,7600.0,43.0437,43.0599,43.0033,43.0356,7600.0
2010-11-23 13:20:00,53.25,53.25,53.15,53.21,52400.0,42.9953,42.9953,42.9145,42.963,52400.0
2010-11-23 13:30:00,53.24,53.25,53.16,53.19,24200.0,42.9872,42.9953,42.9226,42.9468,24200.0
2010-11-23 13:40:00,53.2,53.2,53.1,53.15,17000.0,42.9549,42.9549,42.8741,42.9145,17000.0
2010-11-23 13:50:00,53.16,53.18,53.14,53.15,5400.0,42.9226,42.9387,42.9064,42.9145,5400.0
2010-11-23 14:00:00,53.15,53.2,53.05,53.06,6400.0,42.9145,42.9549,42.8338,42.8418,6400.0
2010-11-23 14:10:00,53.07,53.07,52.86,52.86,16500.0,42.8499,42.8499,42.6804,42.6804,16500.0
2010-11-23 14:20:00,52.82,52.85,52.79,52.85,7500.0,42.6481,42.6723,42.6238,42.6723,7500.0
2010-11-23 14:30:00,52.85,52.94,52.81,52.92,11100.0,42.6723,42.745,42.64,42.7288,11100.0
2010-11-23 14:40:00,52.9,53.0,52.85,52.91,12100.0,42.7127,42.7934,42.6723,42.7207,12100.0
2010-11-23 14:50:00,52.94,53.02,52.93,52.97,8700.0,42.745,42.8096,42.7369,42.7692,8700.0
2010-11-23 15:00:00,52.98,53.03,52.94,53.01,15000.0,42.7773,42.8176,42.745,42.8015,15000.0
2010-11-23 15:10:00,53.01,53.02,52.93,52.94,16300.0,42.8015,42.8096,42.7369,42.745,16300.0
2010-11-23 15:20:00,52.93,52.95,52.84,52.89,16800.0,42.7369,42.753,42.6642,42.7046,16800.0
2010-11-23 15:30:00,52.94,52.95,52.85,52.88,15100.0,42.745,42.753,42.6723,42.6965,15100.0
2010-11-23 15:40:00,52.88,52.92,52.82,52.87,34900.0,42.6965,42.7288,42.6481,42.6884,34900.0
2010-11-23 15:50:00,52.86,52.96,52.83,52.93,34000.0,42.6804,42.7611,42.6561,42.7369,34000.0
2010-11-24 09:30:00,53.38,53.78,53.36,53.63,10100.0,43.1002,43.4232,43.0841,43.3021,10100.0
2010-11-24 09:40:00,53.64,53.74,53.56,53.69,17600.0,43.3102,43.3909,43.2456,43.3505,17600.0
2010-11-24 09:50:00,53.7,53.87,53.69,53.82,14300.0,43.3586,43.4959,43.3505,43.4555,14300.0
2010-11-24 10:00:00,53.8,53.8,53.72,53.75,15800.0,43.4393,43.4393,43.3747,43.399,15800.0
2010-11-24 10:10:00,53.75,53.88,53.69,53.88,9600.0,43.399,43.5039,43.3505,43.5039,9600.0
2010-11-24 10:20:00,53.88,53.99,53.8,53.97,27500.0,43.5039,43.5928,43.4393,43.5766,27500.0
2010-11-24 10:30:00,53.97,54.15,53.95,54.06,29400.0,43.5766,43.7219,43.5605,43.6493,29400.0
2010-11-24 10:40:00,54.06,54.19,54.06,54.15,12400.0,43.6493,43.7542,43.6493,43.7219,12400.0
2010-11-24 10:50:00,54.15,54.21,54.08,54.16,14800.0,43.7219,43.7704,43.6654,43.73,14800.0
2010-11-24 11:00:00,54.16,54.25,54.15,54.21,24400.0,43.73,43.8027,43.7219,43.7704,24400.0
2010-11-24 11:10:00,54.22,54.23,54.14,54.14,10500.0,43.7785,43.7865,43.7139,43.7139,10500.0
2010-11-24 11:20:00,54.13,54.2,54.13,54.15,6200.0,43.7058,43.7623,43.7058,43.7219,6200.0
2010-11-24 11:30:00,54.18,54.2,54.14,54.17,10100.0,43.7462,43.7623,43.7139,43.7381,10100.0
2010-11-24 11:40:00,54.17,54.22,54.07,54.08,4800.0,43.7381,43.7785,43.6573,43.6654,4800.0
2010-11-24 11:50:00,54.07,54.19,54.07,54.18,3400.0,43.6573,43.7542,43.6573,43.7462,3400.0
2010-11-24 12:00:00,54.21,54.26,54.19,54.25,2700.0,43.7704,43.8108,43.7542,43.8027,2700.0
2010-11-24 12:10:00,54.23,54.26,54.19,54.2,6000.0,43.7865,43.8108,43.7542,43.7623,6000.0
2010-11-24 12:20:00,54.19,54.26,54.19,54.25,2600.0,43.7542,43.8108,43.7542,43.8027,2600.0
2010-11-24 12:30:00,54.26,54.31,54.25,54.31,6300.0,43.8108,43.8511,43.8027,43.8511,6300.0
2010-11-24 12:40:00,54.3,54.36,54.26,54.26,8100.0,43.8431,43.8915,43.8108,43.8108,8100.0
2010-11-24 12:50:00,54.27,54.37,54.27,54.36,8000.0,43.8188,43.8996,43.8188,43.8915,8000.0
2010-11-24 13:00:00,54.37,54.41,54.33,54.41,7700.0,43.8996,43.9319,43.8673,43.9319,7700.0
2010-11-24 13:10:00,54.41,54.44,54.34,54.44,8200.0,43.9319,43.9561,43.8754,43.9561,8200.0
2010-11-24 13:20:00,54.43,54.46,54.38,54.46,21500.0,43.948,43.9722,43.9076,43.9722,21500.0
2010-11-24 13:30:00,54.45,54.48,54.42,54.46,5700.0,43.9642,43.9884,43.9399,43.9722,5700.0
2010-11-24 13:40:00,54.44,54.46,54.39,54.45,6000.0,43.9561,43.9722,43.9157,43.9642,6000.0
2010-11-24 13:50:00,54.45,54.5,54.43,54.5,8800.0,43.9642,44.0045,43.948,44.0045,8800.0
2010-11-24 14:00:00,54.49,54.53,54.48,54.53,9600.0,43.9965,44.0288,43.9884,44.0288,9600.0
2010-11-24 14:10:00,54.52,54.53,54.42,54.42,13000.0,44.0207,44.0288,43.9399,43.9399,13000.0
2010-11-24 14:20:00,54.41,54.45,54.41,54.41,5000.0,43.9319,43.9642,43.9319,43.9319,5000.0
2010-11-24 14:30:00,54.41,54.46,54.41,54.43,6600.0,43.9319,43.9722,43.9319,43.948,6600.0
2010-11-24 14:40:00,54.43,54.45,54.42,54.42,7500.0,43.948,43.9642,43.9399,43.9399,7500.0
2010-11-24 14:50:00,54.44,54.44,54.38,54.43,9900.0,43.9561,43.9561,43.9076,43.948,9900.0
2010-11-24 15:00:00,54.43,54.46,54.4,54.43,14300.0,43.948,43.9722,43.9238,43.948,14300.0
2010-11-24 15:10:00,54.44,54.45,54.4,54.43,5800.0,43.9561,43.9642,43.9238,43.948,5800.0
2010-11-24 15:20:00,54.42,54.52,54.4,54.49,6200.0,43.9399,44.0207,43.9238,43.9965,6200.0
2010-11-24 15:30:00,54.48,54.51,54.44,54.48,18500.0,43.9884,44.0126,43.9561,43.9884,18500.0
2010-11-24 15:40:00,54.47,54.52,54.4,54.48,13600.0,43.9803,44.0207,43.9238,43.9884,13600.0
2010-11-24 15:50:00,54.5,54.57,54.44,54.57,24500.0,44.0045,44.0611,43.9561,44.0611,24500.0
2010-11-26 09:30:00,54.09,54.16,53.79,53.98,10100.0,43.6735,43.73,43.4313,43.5847,10100.0
2010-11-26 09:40:00,53.94,54.28,53.94,54.24,4800.0,43.5524,43.8269,43.5524,43.7946,4800.0
2010-11-26 09:50:00,54.21,54.39,54.15,54.36,4400.0,43.7704,43.9157,43.7219,43.8915,4400.0
2010-11-26 10:00:00,54.35,54.41,54.24,54.29,5700.0,43.8834,43.9319,43.7946,43.835,5700.0
2010-11-26 10:10:00,54.28,54.42,54.28,54.34,4900.0,43.8269,43.9399,43.8269,43.8754,4900.0
2010-11-26 10:20:00,54.3,54.4,54.29,54.29,4100.0,43.8431,43.9238,43.835,43.835,4100.0
2010-11-26 10:30:00,54.31,54.39,54.31,54.39,3800.0,43.8511,43.9157,43.8511,43.9157,3800.0
2010-11-26 10:40:00,54.35,54.43,54.31,54.34,2800.0,43.8834,43.948,43.8511,43.8754,2800.0
2010-11-26 10:50:00,54.35,54.35,54.23,54.24,2200.0,43.8834,43.8834,43.7865,43.7946,2200.0
2010-11-26 11:00:00,54.23,54.24,54.15,54.2,3800.0,43.7865,43.7946,43.7219,43.7623,3800.0
2010-11-26 11:10:00,54.22,54.31,54.17,54.27,5300.0,43.7785,43.8511,43.7381,43.8188,5300.0
2010-11-26 11:20:00,54.29,54.29,54.17,54.2,2100.0,43.835,43.835,43.7381,43.7623,2100.0
2010-11-26 11:30:00,54.21,54.21,54.16,54.18,3500.0,43.7704,43.7704,43.73,43.7462,3500.0
2010-11-26 11:40:00,54.17,54.17,54.1,54.16,3300.0,43.7381,43.7381,43.6816,43.73,3300.0
2010-11-26 11:50:00,54.16,54.2,54.15,54.19,2900.0,43.73,43.7623,43.7219,43.7542,2900.0
2010-11-26 12:00:00,54.19,54.24,54.15,54.24,9100.0,43.7542,43.7946,43.7219,43.7946,9100.0
2010-11-26 12:10:00,54.24,54.26,54.23,54.24,1200.0,43.7946,43.8108,43.7865,43.7946,1200.0
2010-11-26 12:20:00,54.22,54.34,54.22,54.29,4700.0,43.7785,43.8754,43.7785,43.835,4700.0
2010-11-26 12:30:00,54.29,54.32,54.29,54.29,2100.0,43.835,43.8592,43.835,43.835,2100.0
2010-11-26 12:40:00,54.28,54.3,54.21,54.23,8400.0,43.8269,43.8431,43.7704,43.7865,8400.0
2010-11-26 12:50:00,54.23,54.23,54.07,54.15,12700.0,43.7865,43.7865,43.6573,43.7219,12700.0
2010-11-29 09:30:00,53.66,53.95,53.66,53.77,10400.0,43.3263,43.5605,43.3263,43.4151,10400.0
2010-11-29 09:40:00,53.81,53.9,53.7,53.8,13000.0,43.4474,43.5201,43.3586,43.4393,13000.0
2010-11-29 09:50:00,53.78,53.8,53.27,53.28,9500.0,43.4232,43.4393,43.0114,43.0195,9500.0
2010-11-29 10:00:00,53.32,53.35,52.97,53.34,22700.0,43.0518,43.076,42.7692,43.0679,22700.0
2010-11-29 10:10:00,53.34,53.47,53.29,53.47,13600.0,43.0679,43.1729,43.0276,43.1729,13600.0
2010-11-29 10:20:00,53.45,53.47,53.22,53.3,20100.0,43.1567,43.1729,42.971,43.0356,20100.0
2010-11-29 10:30:00,53.34,53.56,53.34,53.5,15700.0,43.0679,43.2456,43.0679,43.1971,15700.0
2010-11-29 10:40:00,53.5,53.64,53.48,53.52,11600.0,43.1971,43.3102,43.181,43.2133,11600.0
2010-11-29 10:50:00,53.53,53.56,53.34,53.35,4500.0,43.2213,43.2456,43.0679,43.076,4500.0
2010-11-29 11:00:00,53.36,53.43,53.28,53.4,8200.0,43.0841,43.1406,43.0195,43.1164,8200.0
2010-11-29 11:10:00,53.37,53.55,53.33,53.35,17100.0,43.0922,43.2375,43.0599,43.076,17100.0
2010-11-29 11:20:00,53.37,53.44,53.23,53.44,6700.0,43.0922,43.1487,42.9791,43.1487,6700.0
2010-11-29 11:30:00,53.44,53.46,53.29,53.32,11100.0,43.1487,43.1648,43.0276,43.0518,11100.0
2010-11-29 11:40:00,53.32,53.38,53.25,53.25,6200.0,43.0518,43.1002,42.9953,42.9953,6200.0
2010-11-29 11:50:00,53.25,53.42,53.22,53.36,5600.0,42.9953,43.1325,42.971,43.0841,5600.0
2010-11-29 12:00:00,53.37,53.56,53.34,53.56,4900.0,43.0922,43.2456,43.0679,43.2456,4900.0
2010-11-29 12:10:00,53.58,53.77,53.58,53.74,11900.0,43.2617,43.4151,43.2617,43.3909,11900.0
2010-11-29 12:20:00,53.74,53.84,53.73,53.76,5300.0,43.3909,43.4716,43.3828,43.407,5300.0
2010-11-29 12:30:00,53.73,53.73,53.56,53.73,7600.0,43.3828,43.3828,43.2456,43.3828,7600.0
2010-11-29 12:40:00,53.71,53.83,53.71,53.78,5700.0,43.3667,43.4636,43.3667,43.4232,5700.0
2010-11-29 12:50:00,53.8,53.8,53.71,53.73,3500.0,43.4393,43.4393,43.3667,43.3828,3500.0
2010-11-29 13:00:00,53.75,53.76,53.62,53.62,6600.0,43.399,43.407,43.294,43.294,6600.0
2010-11-29 13:10:00,53.67,53.69,53.65,53.67,2900.0,43.3344,43.3505,43.3182,43.3344,2900.0
2010-11-29 13:20:00,53.66,53.69,53.55,53.58,3100.0,43.3263,43.3505,43.2375,43.2617,3100.0
2010-11-29 13:30:00,53.56,53.61,53.49,53.5,4300.0,43.2456,43.2859,43.189,43.1971,4300.0
2010-11-29 13:40:00,53.51,53.72,53.51,53.67,6200.0,43.2052,43.3747,43.2052,43.3344,6200.0
2010-11-29 13:50:00,53.68,53.74,53.66,53.69,9800.0,43.3425,43.3909,43.3263,43.3505,9800.0
2010-11-29 14:00:00,53.71,53.82,53.71,53.82,10500.0,43.3667,43.4555,43.3667,43.4555,10500.0
2010-11-29 14:10:00,53.81,53.85,53.78,53.85,6800.0,43.4474,43.4797,43.4232,43.4797,6800.0
2010-11-29 14:20:00,53.86,53.99,53.76,53.95,10500.0,43.4878,43.5928,43.407,43.5605,10500.0
2010-11-29 14:30:00,53.96,54.13,53.96,54.12,12900.0,43.5685,43.7058,43.5685,43.6977,12900.0
2010-11-29 14:40:00,54.09,54.25,54.09,54.24,7700.0,43.6735,43.8027,43.6735,43.7946,7700.0
2010-11-29 14:50:00,54.24,54.33,54.15,54.28,13300.0,43.7946,43.8673,43.7219,43.8269,13300.0
2010-11-29 15:00:00,54.28,54.42,54.25,54.38,23600.0,43.8269,43.9399,43.8027,43.9076,23600.0
2010-11-29 15:10:00,54.37,54.46,54.27,54.46,20000.0,43.8996,43.9722,43.8188,43.9722,20000.0
2010-11-29 15:20:00,54.44,54.47,54.38,54.39,31500.0,43.9561,43.9803,43.9076,43.9157,31500.0
2010-11-29 15:30:00,54.42,54.43,54.35,54.42,23400.0,43.9399,43.948,43.8834,43.9399,23400.0
2010-11-29 15:40:00,54.44,54.54,54.37,54.48,34900.0,43.9561,44.0368,43.8996,43.9884,34900.0
2010-11-29 15:50:00,54.49,54.49,54.25,54.36,59800.0,43.9965,43.9965,43.8027,43.8915,59800.0
2010-11-30 09:30:00,53.67,53.86,53.58,53.86,16900.0,43.3344,43.4878,43.2617,43.4878,16900.0
2010-11-30 09:40:00,53.81,54.16,53.71,53.99,11600.0,43.4474,43.73,43.3667,43.5928,11600.0
2010-11-30 09:50:00,54.04,54.32,53.98,54.27,20800.0,43.6331,43.8592,43.5847,43.8188,20800.0
2010-11-30 10:00:00,54.29,54.46,53.98,53.99,22600.0,43.835,43.9722,43.5847,43.5928,22600.0
2010-11-30 10:10:00,54.01,54.19,53.98,54.15,43400.0,43.6089,43.7542,43.5847,43.7219,43400.0
2010-11-30 10:20:00,54.14,54.31,54.05,54.31,30500.0,43.7139,43.8511,43.6412,43.8511,30500.0
2010-11-30 10:30:00,54.27,54.31,54.2,54.21,7400.0,43.8188,43.8511,43.7623,43.7704,7400.0
2010-11-30 10:40:00,54.23,54.23,54.02,54.06,11700.0,43.7865,43.7865,43.617,43.6493,11700.0
2010-11-30 10:50:00,54.02,54.06,53.92,54.01,6800.0,43.617,43.6493,43.5362,43.6089,6800.0
2010-11-30 11:00:00,54.02,54.16,54.02,54.07,8100.0,43.617,43.73,43.617,43.6573,8100.0
2010-11-30 11:10:00,54.08,54.18,54.0,54.18,15100.0,43.6654,43.7462,43.6008,43.7462,15100.0
2010-11-30 11:20:00,54.16,54.27,54.07,54.19,16300.0,43.73,43.8188,43.6573,43.7542,16300.0
2010-11-30 11:30:00,54.19,54.25,54.14,54.22,11400.0,43.7542,43.8027,43.7139,43.7785,11400.0
2010-11-30 11:40:00,54.25,54.33,54.19,54.19,4200.0,43.8027,43.8673,43.7542,43.7542,4200.0
2010-11-30 11:50:00,54.17,54.33,54.1,54.23,13600.0,43.7381,43.8673,43.6816,43.7865,13600.0
2010-11-30 12:00:00,54.23,54.27,54.09,54.09,20300.0,43.7865,43.8188,43.6735,43.6735,20300.0
2010-11-30 12:10:00,54.18,54.25,54.02,54.17,39800.0,43.7462,43.8027,43.617,43.7381,39800.0
2010-11-30 12:20:00,54.17,54.17,54.09,54.17,11200.0,43.7381,43.7381,43.6735,43.7381,11200.0
2010-11-30 12:30:00,54.17,54.17,53.98,54.03,14900.0,43.7381,43.7381,43.5847,43.625,14900.0
2010-11-30 12:40:00,54.0,54.18,53.96,54.12,7400.0,43.6008,43.7462,43.5685,43.6977,7400.0
2010-11-30 12:50:00,54.13,54.23,54.08,54.17,9500.0,43.7058,43.7865,43.6654,43.7381,9500.0
2010-11-30 13:00:00,54.15,54.31,54.11,54.23,3600.0,43.7219,43.8511,43.6896,43.7865,3600.0
2010-11-30 13:10:00,54.26,54.28,54.1,54.26,13000.0,43.8108,43.8269,43.6816,43.8108,13000.0
2010-11-30 13:20:00,54.26,54.35,54.17,54.23,26000.0,43.8108,43.8834,43.7381,43.7865,26000.0
2010-11-30 13:30:00,54.23,54.25,54.18,54.2,7300.0,43.7865,43.8027,43.7462,43.7623,7300.0
2010-11-30 13:40:00,54.19,54.23,54.07,54.12,6300.0,43.7542,43.7865,43.6573,43.6977,6300.0
2010-11-30 13:50:00,54.12,54.21,54.05,54.18,40700.0,43.6977,43.7704,43.6412,43.7462,40700.0
2010-11-30 14:00:00,54.18,54.25,54.14,54.22,10900.0,43.7462,43.8027,43.7139,43.7785,10900.0
2010-11-30 14:10:00,54.25,54.26,54.06,54.1,8000.0,43.8027,43.8108,43.6493,43.6816,8000.0
2010-11-30 14:20:00,54.09,54.14,53.95,53.98,20800.0,43.6735,43.7139,43.5605,43.5847,20800.0
2010-11-30 14:30:00,53.97,54.03,53.91,53.97,8000.0,43.5766,43.625,43.5282,43.5766,8000.0
2010-11-30 14:40:00,53.96,54.13,53.95,54.11,7500.0,43.5685,43.7058,43.5605,43.6896,7500.0
2010-11-30 14:50:00,54.11,54.28,54.08,54.13,19100.0,43.6896,43.8269,43.6654,43.7058,19100.0
2010-11-30 15:00:00,54.13,54.23,54.08,54.13,15600.0,43.7058,43.7865,43.6654,43.7058,15600.0
2010-11-30 15:10:00,54.12,54.13,54.04,54.11,11800.0,43.6977,43.7058,43.6331,43.6896,11800.0
2010-11-30 15:20:00,54.11,54.26,54.11,54.19,19200.0,43.6896,43.8108,43.6896,43.7542,19200.0
2010-11-30 15:30:00,54.19,54.2,54.12,54.18,28300.0,43.7542,43.7623,43.6977,43.7462,28300.0
2010-11-30 15:40:00,54.18,54.19,54.04,54.05,31500.0,43.7462,43.7542,43.6331,43.6412,31500.0
2010-11-30 15:50:00,54.05,54.19,53.96,54.07,102600.0,43.6412,43.7542,43.5685,43.6573,102600.0
2010-12-01 09:30:00,55.02,55.49,55.02,55.4,19000.0,44.4244,44.8039,44.4244,44.7312,19000.0
2010-12-01 09:40:00,55.45,55.45,55.14,55.18,29700.0,44.7716,44.7716,44.5213,44.5536,29700.0
2010-12-01 09:50:00,55.19,55.23,55.11,55.16,30300.0,44.5617,44.594,44.4971,44.5374,30300.0
2010-12-01 10:00:00,55.19,55.19,54.97,54.99,18100.0,44.5617,44.5617,44.384,44.4002,18100.0
2010-12-01 10:10:00,54.99,55.05,54.94,55.05,10900.0,44.4002,44.4486,44.3598,44.4486,10900.0
2010-12-01 10:20:00,55.04,55.08,55.02,55.06,14200.0,44.4405,44.4728,44.4244,44.4567,14200.0
2010-12-01 10:30:00,55.06,55.14,55.0,55.09,17200.0,44.4567,44.5213,44.4082,44.4809,17200.0
2010-12-01 10:40:00,55.06,55.15,55.06,55.07,11900.0,44.4567,44.5294,44.4567,44.4648,11900.0
2010-12-01 10:50:00,55.07,55.07,54.85,54.9,28400.0,44.4648,44.4648,44.2871,44.3275,28400.0
2010-12-01 11:00:00,54.91,54.99,54.89,54.98,13700.0,44.3356,44.4002,44.3194,44.3921,13700.0
2010-12-01 11:10:00,55.02,55.07,55.0,55.07,5600.0,44.4244,44.4648,44.4082,44.4648,5600.0
2010-12-01 11:20:00,55.07,55.08,54.99,55.01,7500.0,44.4648,44.4728,44.4002,44.4163,7500.0
2010-12-01 11:30:00,55.02,55.14,55.02,55.13,3900.0,44.4244,44.5213,44.4244,44.5132,3900.0
2010-12-01 11:40:00,55.15,55.24,55.12,55.22,9600.0,44.5294,44.602,44.5051,44.5859,9600.0
2010-12-01 11:50:00,55.24,55.39,55.24,55.3,42900.0,44.602,44.7231,44.602,44.6505,42900.0
2010-12-01 12:00:00,55.31,55.37,55.29,55.35,15600.0,44.6586,44.707,44.6424,44.6908,15600.0
2010-12-01 12:10:00,55.36,55.43,55.25,55.33,11200.0,44.6989,44.7554,44.6101,44.6747,11200.0
2010-12-01 12:20:00,55.34,55.42,55.32,55.37,6300.0,44.6828,44.7474,44.6666,44.707,6300.0
2010-12-01 12:30:00,55.39,55.4,55.36,55.37,2000.0,44.7231,44.7312,44.6989,44.707,2000.0
2010-12-01 12:40:00,55.38,55.4,55.3,55.36,7000.0,44.7151,44.7312,44.6505,44.6989,7000.0
2010-12-01 12:50:00,55.35,55.35,55.25,55.29,7500.0,44.6908,44.6908,44.6101,44.6424,7500.0
2010-12-01 13:00:00,55.31,55.37,55.27,55.27,7800.0,44.6586,44.707,44.6263,44.6263,7800.0
2010-12-01 13:10:00,55.26,55.31,55.12,55.12,7300.0,44.6182,44.6586,44.5051,44.5051,7300.0
2010-12-01 13:20:00,55.15,55.19,55.02,55.12,9400.0,44.5294,44.5617,44.4244,44.5051,9400.0
2010-12-01 13:30:00,55.11,55.19,55.03,55.19,24700.0,44.4971,44.5617,44.4325,44.5617,24700.0
2010-12-01 13:40:00,55.19,55.33,55.19,55.23,14900.0,44.5617,44.6747,44.5617,44.594,14900.0
2010-12-01 13:50:00,55.24,55.3,55.24,55.3,8500.0,44.602,44.6505,44.602,44.6505,8500.0
2010-12-01 14:00:00,55.3,55.3,55.25,55.28,9700.0,44.6505,44.6505,44.6101,44.6343,9700.0
2010-12-01 14:10:00,55.28,55.29,55.13,55.24,20800.0,44.6343,44.6424,44.5132,44.602,20800.0
2010-12-01 14:20:00,55.28,55.37,55.27,55.32,11500.0,44.6343,44.707,44.6263,44.6666,11500.0
2010-12-01 14:30:00,55.33,55.33,55.2,55.29,17400.0,44.6747,44.6747,44.5697,44.6424,17400.0
2010-12-01 14:40:00,55.3,55.31,55.24,55.29,12400.0,44.6505,44.6586,44.602,44.6424,12400.0
2010-12-01 14:50:00,55.28,55.31,55.21,55.24,14400.0,44.6343,44.6586,44.5778,44.602,14400.0
2010-12-01 15:00:00,55.25,55.31,55.24,55.31,14200.0,44.6101,44.6586,44.602,44.6586,14200.0
2010-12-01 15:10:00,55.3,55.31,55.17,55.28,12900.0,44.6505,44.6586,44.5455,44.6343,12900.0
2010-12-01 15:20:00,55.3,55.33,55.27,55.32,16900.0,44.6505,44.6747,44.6263,44.6666,16900.0
2010-12-01 15:30:00,55.31,55.32,55.23,55.31,16100.0,44.6586,44.6666,44.594,44.6586,16100.0
2010-12-01 15:40:00,55.31,55.33,55.25,55.3,19700.0,44.6586,44.6747,44.6101,44.6505,19700.0
2010-12-01 15:50:00,55.3,55.38,55.26,55.36,35200.0,44.6505,44.7151,44.6182,44.6989,35200.0
2010-12-02 09:30:00,55.37,55.43,55.1,55.19,48800.0,44.707,44.7554,44.489,44.5617,48800.0
2010-12-02 09:40:00,55.23,55.25,54.99,55.11,21900.0,44.594,44.6101,44.4002,44.4971,21900.0
2010-12-02 09:50:00,55.1,55.15,54.94,55.0,36000.0,44.489,44.5294,44.3598,44.4082,36000.0
2010-12-02 10:00:00,55.0,55.11,54.9,55.01,42000.0,44.4082,44.4971,44.3275,44.4163,42000.0
2010-12-02 10:10:00,55.01,55.16,55.01,55.1,79200.0,44.4163,44.5374,44.4163,44.489,79200.0
2010-12-02 10:20:00,55.09,55.09,54.89,54.9,18500.0,44.4809,44.4809,44.3194,44.3275,18500.0
2010-12-02 10:30:00,54.93,54.94,54.82,54.89,18400.0,44.3517,44.3598,44.2629,44.3194,18400.0
2010-12-02 10:40:00,54.91,54.96,54.85,54.87,13800.0,44.3356,44.376,44.2871,44.3033,13800.0
2010-12-02 10:50:00,54.87,54.9,54.74,54.8,15700.0,44.3033,44.3275,44.1983,44.2468,15700.0
2010-12-02 11:00:00,54.81,54.87,54.67,54.74,23900.0,44.2548,44.3033,44.1418,44.1983,23900.0
2010-12-02 11:10:00,54.77,54.84,54.61,54.65,28000.0,44.2225,44.2791,44.0934,44.1257,28000.0
2010-12-02 11:20:00,54.64,54.67,54.41,54.45,31400.0,44.1176,44.1418,43.9319,43.9642,31400.0
2010-12-02 11:30:00,54.42,54.51,54.35,54.49,18000.0,43.9399,44.0126,43.8834,43.9965,18000.0
2010-12-02 11:40:00,54.53,54.7,54.5,54.64,14400.0,44.0288,44.166,44.0045,44.1176,14400.0
2010-12-02 11:50:00,54.64,54.71,54.55,54.69,10600.0,44.1176,44.1741,44.0449,44.1579,10600.0
2010-12-02 12:00:00,54.7,54.72,54.57,54.58,29300.0,44.166,44.1822,44.0611,44.0691,29300.0
2010-12-02 12:10:00,54.6,54.76,54.58,54.7,18000.0,44.0853,44.2145,44.0691,44.166,18000.0
2010-12-02 12:20:00,54.74,54.82,54.69,54.73,25400.0,44.1983,44.2629,44.1579,44.1902,25400.0
2010-12-02 12:30:00,54.7,54.74,54.65,54.72,27600.0,44.166,44.1983,44.1257,44.1822,27600.0
2010-12-02 12:40:00,54.72,54.97,54.72,54.94,10400.0,44.1822,44.384,44.1822,44.3598,10400.0
2010-12-02 12:50:00,54.95,54.99,54.95,54.95,7100.0,44.3679,44.4002,44.3679,44.3679,7100.0
2010-12-02 13:00:00,54.95,55.0,54.94,54.95,9200.0,44.3679,44.4082,44.3598,44.3679,9200.0
2010-12-02 13:10:00,54.98,55.0,54.95,54.95,8500.0,44.3921,44.4082,44.3679,44.3679,8500.0
2010-12-02 13:20:00,54.99,55.05,54.94,54.99,16600.0,44.4002,44.4486,44.3598,44.4002,16600.0
2010-12-02 13:30:00,55.0,55.01,54.95,55.0,14600.0,44.4082,44.4163,44.3679,44.4082,14600.0
2010-12-02 13:40:00,54.98,55.0,54.85,54.99,11800.0,44.3921,44.4082,44.2871,44.4002,11800.0
2010-12-02 13:50:00,54.96,55.01,54.96,54.98,20400.0,44.376,44.4163,44.376,44.3921,20400.0
2010-12-02 14:00:00,55.0,55.02,54.97,55.0,16200.0,44.4082,44.4244,44.384,44.4082,16200.0
2010-12-02 14:10:00,54.97,55.0,54.97,55.0,18300.0,44.384,44.4082,44.384,44.4082,18300.0
2010-12-02 14:20:00,55.0,55.07,54.95,54.97,22300.0,44.4082,44.4648,44.3679,44.384,22300.0
2010-12-02 14:30:00,54.96,55.04,54.96,55.01,13400.0,44.376,44.4405,44.376,44.4163,13400.0
2010-12-02 14:40:00,55.02,55.03,54.98,55.03,12200.0,44.4244,44.4325,44.3921,44.4325,12200.0
2010-12-02 14:50:00,55.02,55.02,54.87,54.9,19700.0,44.4244,44.4244,44.3033,44.3275,19700.0
2010-12-02 15:00:00,54.9,55.06,54.9,55.05,23200.0,44.3275,44.4567,44.3275,44.4486,23200.0
2010-12-02 15:10:00,55.06,55.06,54.9,54.98,21700.0,44.4567,44.4567,44.3275,44.3921,21700.0
2010-12-02 15:20:00,54.97,55.04,54.97,55.0,20800.0,44.384,44.4405,44.384,44.4082,20800.0
2010-12-02 15:30:00,55.0,55.02,54.97,55.01,35600.0,44.4082,44.4244,44.384,44.4163,35600.0
2010-12-02 15:40:00,55.01,55.02,54.94,55.0,42400.0,44.4163,44.4244,44.3598,44.4082,42400.0
2010-12-02 15:50:00,55.0,55.02,54.95,54.97,58500.0,44.4082,44.4244,44.3679,44.384,58500.0
2010-12-03 09:30:00,54.83,54.99,54.83,54.94,9400.0,44.271,44.4002,44.271,44.3598,9400.0
2010-12-03 09:40:00,54.96,55.03,54.91,55.0,20400.0,44.376,44.4325,44.3356,44.4082,20400.0
2010-12-03 09:50:00,55.0,55.01,54.87,54.89,21400.0,44.4082,44.4163,44.3033,44.3194,21400.0
2010-12-03 10:00:00,54.89,54.99,54.74,54.79,33100.0,44.3194,44.4002,44.1983,44.2387,33100.0
2010-12-03 10:10:00,54.82,54.83,54.63,54.71,15800.0,44.2629,44.271,44.1095,44.1741,15800.0
2010-12-03 10:20:00,54.7,54.7,54.48,54.6,15400.0,44.166,44.166,43.9884,44.0853,15400.0
2010-12-03 10:30:00,54.58,54.82,54.52,54.77,12100.0,44.0691,44.2629,44.0207,44.2225,12100.0
2010-12-03 10:40:00,54.77,54.81,54.69,54.73,8100.0,44.2225,44.2548,44.1579,44.1902,8100.0
2010-12-03 10:50:00,54.7,54.85,54.7,54.76,9400.0,44.166,44.2871,44.166,44.2145,9400.0
2010-12-03 11:00:00,54.76,54.88,54.76,54.88,13900.0,44.2145,44.3114,44.2145,44.3114,13900.0
2010-12-03 11:10:00,54.91,54.91,54.74,54.79,15900.0,44.3356,44.3356,44.1983,44.2387,15900.0
2010-12-03 11:20:00,54.8,54.85,54.74,54.81,9900.0,44.2468,44.2871,44.1983,44.2548,9900.0
2010-12-03 11:30:00,54.83,54.83,54.65,54.7,10400.0,44.271,44.271,44.1257,44.166,10400.0
2010-12-03 11:40:00,54.7,54.75,54.68,54.74,4500.0,44.166,44.2064,44.1499,44.1983,4500.0
2010-12-03 11:50:00,54.74,54.75,54.61,54.7,17700.0,44.1983,44.2064,44.0934,44.166,17700.0
2010-12-03 12:00:00,54.7,54.79,54.7,54.75,18500.0,44.166,44.2387,44.166,44.2064,18500.0
2010-12-03 12:10:00,54.76,54.79,54.7,54.76,12800.0,44.2145,44.2387,44.166,44.2145,12800.0
2010-12-03 12:20:00,54.77,54.85,54.75,54.84,13000.0,44.2225,44.2871,44.2064,44.2791,13000.0
2010-12-03 12:30:00,54.84,54.94,54.75,54.91,25500.0,44.2791,44.3598,44.2064,44.3356,25500.0
2010-12-03 12:40:00,54.91,54.95,54.78,54.79,18800.0,44.3356,44.3679,44.2306,44.2387,18800.0
2010-12-03 12:50:00,54.79,54.92,54.78,54.9,27600.0,44.2387,44.3437,44.2306,44.3275,27600.0
2010-12-03 13:00:00,54.89,55.02,54.89,54.97,20600.0,44.3194,44.4244,44.3194,44.384,20600.0
2010-12-03 13:10:00,55.0,55.02,54.98,55.0,6800.0,44.4082,44.4244,44.3921,44.4082,6800.0
2010-12-03 13:20:00,55.0,55.0,54.86,55.0,15700.0,44.4082,44.4082,44.2952,44.4082,15700.0
2010-12-03 13:30:00,55.0,55.14,54.95,55.02,26700.0,44.4082,44.5213,44.3679,44.4244,26700.0
2010-12-03 13:40:00,55.03,55.17,55.03,55.15,25500.0,44.4325,44.5455,44.4325,44.5294,25500.0
2010-12-03 13:50:00,55.17,55.23,55.13,55.19,19600.0,44.5455,44.594,44.5132,44.5617,19600.0
2010-12-03 14:00:00,55.19,55.32,55.19,55.25,13400.0,44.5617,44.6666,44.5617,44.6101,13400.0
2010-12-03 14:10:00,55.22,55.22,55.14,55.18,15400.0,44.5859,44.5859,44.5213,44.5536,15400.0
2010-12-03 14:20:00,55.18,55.19,55.11,55.18,12300.0,44.5536,44.5617,44.4971,44.5536,12300.0
2010-12-03 14:30:00,55.18,55.2,55.11,55.13,16800.0,44.5536,44.5697,44.4971,44.5132,16800.0
2010-12-03 14:40:00,55.12,55.17,55.08,55.17,9100.0,44.5051,44.5455,44.4728,44.5455,9100.0
2010-12-03 14:50:00,55.16,55.19,55.1,55.13,15200.0,44.5374,44.5617,44.489,44.5132,15200.0
2010-12-03 15:00:00,55.13,55.16,55.1,55.16,17000.0,44.5132,44.5374,44.489,44.5374,17000.0
2010-12-03 15:10:00,55.16,55.16,55.12,55.15,22300.0,44.5374,44.5374,44.5051,44.5294,22300.0
2010-12-03 15:20:00,55.14,55.23,55.14,55.23,15300.0,44.5213,44.594,44.5213,44.594,15300.0
2010-12-03 15:30:00,55.26,55.44,55.24,55.39,26200.0,44.6182,44.7635,44.602,44.7231,26200.0
2010-12-03 15:40:00,55.41,55.42,55.34,55.37,25200.0,44.7393,44.7474,44.6828,44.707,25200.0
2010-12-03 15:50:00,55.37,55.41,55.17,55.23,51900.0,44.707,44.7393,44.5455,44.594,51900.0
2010-12-06 09:30:00,55.21,55.38,55.11,55.38,5700.0,44.5778,44.7151,44.4971,44.7151,5700.0
2010-12-06 09:40:00,55.38,55.63,55.16,55.16,11200.0,44.7151,44.9169,44.5374,44.5374,11200.0
2010-12-06 09:50:00,55.16,55.21,54.95,54.97,7800.0,44.5374,44.5778,44.3679,44.384,7800.0
2010-12-06 10:00:00,54.98,55.08,54.95,54.95,9900.0,44.3921,44.4728,44.3679,44.3679,9900.0
2010-12-06 10:10:00,54.98,55.09,54.95,55.05,9800.0,44.3921,44.4809,44.3679,44.4486,9800.0
2010-12-06 10:20:00,55.08,55.24,55.08,55.24,10400.0,44.4728,44.602,44.4728,44.602,10400.0
2010-12-06 10:30:00,55.25,55.32,55.25,55.27,10100.0,44.6101,44.6666,44.6101,44.6263,10100.0
2010-12-06 10:40:00,55.27,55.29,55.2,55.21,10800.0,44.6263,44.6424,44.5697,44.5778,10800.0
2010-12-06 10:50:00,55.21,55.21,55.12,55.14,9000.0,44.5778,44.5778,44.5051,44.5213,9000.0
2010-12-06 11:00:00,55.15,55.27,55.15,55.23,11600.0,44.5294,44.6263,44.5294,44.594,11600.0
2010-12-06 11:10:00,55.27,55.27,55.19,55.21,3800.0,44.6263,44.6263,44.5617,44.5778,3800.0
2010-12-06 11:20:00,55.2,55.21,55.15,55.15,9300.0,44.5697,44.5778,44.5294,44.5294,9300.0
2010-12-06 11:30:00,55.18,55.18,55.13,55.16,4300.0,44.5536,44.5536,44.5132,44.5374,4300.0
2010-12-06 11:40:00,55.15,55.26,55.15,55.17,8200.0,44.5294,44.6182,44.5294,44.5455,8200.0
2010-12-06 11:50:00,55.17,55.19,55.11,55.18,3500.0,44.5455,44.5617,44.4971,44.5536,3500.0
2010-12-06 12:00:00,55.19,55.2,55.13,55.15,9900.0,44.5617,44.5697,44.5132,44.5294,9900.0
2010-12-06 12:10:00,55.13,55.18,55.12,55.12,5400.0,44.5132,44.5536,44.5051,44.5051,5400.0
2010-12-06 12:20:00,55.1,55.13,55.09,55.1,3500.0,44.489,44.5132,44.4809,44.489,3500.0
2010-12-06 12:30:00,55.12,55.2,55.12,55.15,7300.0,44.5051,44.5697,44.5051,44.5294,7300.0
2010-12-06 12:40:00,55.15,55.15,55.08,55.11,11300.0,44.5294,44.5294,44.4728,44.4971,11300.0
2010-12-06 12:50:00,55.13,55.14,55.11,55.14,2300.0,44.5132,44.5213,44.4971,44.5213,2300.0
2010-12-06 13:00:00,55.16,55.21,55.15,55.15,5000.0,44.5374,44.5778,44.5294,44.5294,5000.0
2010-12-06 13:10:00,55.14,55.2,55.14,55.17,6200.0,44.5213,44.5697,44.5213,44.5455,6200.0
2010-12-06 13:20:00,55.17,55.19,55.14,55.19,7500.0,44.5455,44.5617,44.5213,44.5617,7500.0
2010-12-06 13:30:00,55.22,55.24,55.22,55.23,3000.0,44.5859,44.602,44.5859,44.594,3000.0
2010-12-06 13:40:00,55.24,55.25,55.23,55.24,9600.0,44.602,44.6101,44.594,44.602,9600.0
2010-12-06 13:50:00,55.25,55.25,55.21,55.23,3800.0,44.6101,44.6101,44.5778,44.594,3800.0
2010-12-06 14:00:00,55.23,55.25,55.21,55.25,3300.0,44.594,44.6101,44.5778,44.6101,3300.0
2010-12-06 14:10:00,55.24,55.24,55.21,55.22,1900.0,44.602,44.602,44.5778,44.5859,1900.0
2010-12-06 14:20:00,55.23,55.25,55.23,55.23,1900.0,44.594,44.6101,44.594,44.594,1900.0
2010-12-06 14:30:00,55.22,55.32,55.22,55.3,10500.0,44.5859,44.6666,44.5859,44.6505,10500.0
2010-12-06 14:40:00,55.31,55.32,55.28,55.28,5400.0,44.6586,44.6666,44.6343,44.6343,5400.0
2010-12-06 14:50:00,55.28,55.29,55.25,55.28,2800.0,44.6343,44.6424,44.6101,44.6343,2800.0
2010-12-06 15:00:00,55.29,55.37,55.29,55.37,8400.0,44.6424,44.707,44.6424,44.707,8400.0
2010-12-06 15:10:00,55.37,55.37,55.33,55.36,5900.0,44.707,44.707,44.6747,44.6989,5900.0
2010-12-06 15:20:00,55.36,55.38,55.33,55.35,8000.0,44.6989,44.7151,44.6747,44.6908,8000.0
2010-12-06 15:30:00,55.35,55.35,55.3,55.35,5500.0,44.6908,44.6908,44.6505,44.6908,5500.0
2010-12-06 15:40:00,55.35,55.46,55.35,55.43,12500.0,44.6908,44.7797,44.6908,44.7554,12500.0
2010-12-06 15:50:00,55.42,55.42,55.3,55.34,15500.0,44.7474,44.7474,44.6505,44.6828,15500.0
2010-12-07 09:30:00,54.9,55.98,54.9,55.65,16200.0,44.3275,45.1995,44.3275,44.9331,16200.0
2010-12-07 09:40:00,55.66,55.89,55.66,55.75,8800.0,44.9411,45.1269,44.9411,45.0138,8800.0
2010-12-07 09:50:00,55.75,55.8,55.73,55.74,26100.0,45.0138,45.0542,44.9977,45.0057,26100.0
2010-12-07 10:00:00,55.74,55.74,55.44,55.44,6700.0,45.0057,45.0057,44.7635,44.7635,6700.0
2010-12-07 10:10:00,55.47,55.68,55.45,55.68,6800.0,44.7877,44.9573,44.7716,44.9573,6800.0
2010-12-07 10:20:00,55.69,55.74,55.62,55.64,10200.0,44.9654,45.0057,44.9089,44.925,10200.0
2010-12-07 10:30:00,55.57,55.58,55.42,55.52,8100.0,44.8685,44.8766,44.7474,44.8281,8100.0
2010-12-07 10:40:00,55.52,55.68,55.52,55.66,5000.0,44.8281,44.9573,44.8281,44.9411,5000.0
2010-12-07 10:50:00,55.67,55.67,55.53,55.62,6800.0,44.9492,44.9492,44.8362,44.9089,6800.0
2010-12-07 11:00:00,55.63,55.76,55.57,55.63,13100.0,44.9169,45.0219,44.8685,44.9169,13100.0
2010-12-07 11:10:00,55.64,55.84,55.64,55.81,8500.0,44.925,45.0865,44.925,45.0623,8500.0
2010-12-07 11:20:00,55.79,55.82,55.75,55.76,5400.0,45.0461,45.0703,45.0138,45.0219,5400.0
2010-12-07 11:30:00,55.75,55.86,55.74,55.85,4700.0,45.0138,45.1026,45.0057,45.0946,4700.0
2010-12-07 11:40:00,55.85,55.87,55.79,55.82,5000.0,45.0946,45.1107,45.0461,45.0703,5000.0
2010-12-07 11:50:00,55.83,55.88,55.83,55.87,7100.0,45.0784,45.1188,45.0784,45.1107,7100.0
2010-12-07 12:00:00,55.86,55.9,55.78,55.83,7500.0,45.1026,45.1349,45.038,45.0784,7500.0
2010-12-07 12:10:00,55.8,55.85,55.76,55.79,8600.0,45.0542,45.0946,45.0219,45.0461,8600.0
2010-12-07 12:20:00,55.78,55.9,55.78,55.87,3500.0,45.038,45.1349,45.038,45.1107,3500.0
2010-12-07 12:30:00,55.87,55.89,55.82,55.82,4800.0,45.1107,45.1269,45.0703,45.0703,4800.0
2010-12-07 12:40:00,55.84,55.88,55.8,55.86,4300.0,45.0865,45.1188,45.0542,45.1026,4300.0
2010-12-07 12:50:00,55.86,55.91,55.83,55.91,1500.0,45.1026,45.143,45.0784,45.143,1500.0
2010-12-07 13:00:00,55.92,55.96,55.9,55.94,6700.0,45.1511,45.1834,45.1349,45.1672,6700.0
2010-12-07 13:10:00,55.9,55.93,55.87,55.93,3900.0,45.1349,45.1592,45.1107,45.1592,3900.0
2010-12-07 13:20:00,55.93,55.98,55.91,55.97,7100.0,45.1592,45.1995,45.143,45.1914,7100.0
2010-12-07 13:30:00,55.95,55.98,55.91,55.93,2100.0,45.1753,45.1995,45.143,45.1592,2100.0
2010-12-07 13:40:00,55.89,56.04,55.88,56.03,4000.0,45.1269,45.248,45.1188,45.2399,4000.0
2010-12-07 13:50:00,56.03,56.04,56.0,56.04,4600.0,45.2399,45.248,45.2157,45.248,4600.0
2010-12-07 14:00:00,56.01,56.09,56.01,56.05,7200.0,45.2237,45.2883,45.2237,45.256,7200.0
2010-12-07 14:10:00,56.05,56.06,56.01,56.05,4300.0,45.256,45.2641,45.2237,45.256,4300.0
2010-12-07 14:20:00,56.05,56.07,56.03,56.05,3900.0,45.256,45.2722,45.2399,45.256,3900.0
2010-12-07 14:30:00,56.05,56.13,56.04,56.08,7000.0,45.256,45.3206,45.248,45.2803,7000.0
2010-12-07 14:40:00,56.06,56.08,56.02,56.02,7100.0,45.2641,45.2803,45.2318,45.2318,7100.0
2010-12-07 14:50:00,56.03,56.04,55.69,55.7,8800.0,45.2399,45.248,44.9654,44.9734,8800.0
2010-12-07 15:00:00,55.73,55.82,55.65,55.69,15300.0,44.9977,45.0703,44.9331,44.9654,15300.0
2010-12-07 15:10:00,55.68,55.69,55.53,55.54,9600.0,44.9573,44.9654,44.8362,44.8443,9600.0
2010-12-07 15:20:00,55.57,55.6,55.42,55.57,23200.0,44.8685,44.8927,44.7474,44.8685,23200.0
2010-12-07 15:30:00,55.56,55.61,55.54,55.55,16100.0,44.8604,44.9008,44.8443,44.8523,16100.0
2010-12-07 15:40:00,55.57,55.6,55.44,55.54,44700.0,44.8685,44.8927,44.7635,44.8443,44700.0
2010-12-07 15:50:00,55.54,55.6,55.49,55.56,53800.0,44.8443,44.8927,44.8039,44.8604,53800.0
2010-12-08 09:30:00,55.7,55.74,55.45,55.53,70400.0,44.9734,45.0057,44.7716,44.8362,70400.0
2010-12-08 09:40:00,55.53,55.58,55.18,55.35,71000.0,44.8362,44.8766,44.5536,44.6908,71000.0
2010-12-08 09:50:00,55.35,55.48,54.68,54.68,71500.0,44.6908,44.7958,44.1499,44.1499,71500.0
2010-12-08 10:00:00,54.69,54.75,54.58,54.72,62000.0,44.1579,44.2064,44.0691,44.1822,62000.0
2010-12-08 10:10:00,54.72,54.74,54.55,54.58,33400.0,44.1822,44.1983,44.0449,44.0691,33400.0
2010-12-08 10:20:00,54.58,54.59,54.29,54.34,37300.0,44.0691,44.0772,43.835,43.8754,37300.0
2010-12-08 10:30:00,54.34,54.38,54.09,54.16,263800.0,43.8754,43.9076,43.6735,43.73,263800.0
2010-12-08 10:40:00,54.13,54.28,54.09,54.2,20700.0,43.7058,43.8269,43.6735,43.7623,20700.0
2010-12-08 10:50:00,54.2,54.27,54.14,54.22,14700.0,43.7623,43.8188,43.7139,43.7785,14700.0
2010-12-08 11:00:00,54.24,54.26,54.19,54.25,31700.0,43.7946,43.8108,43.7542,43.8027,31700.0
2010-12-08 11:10:00,54.25,54.3,54.2,54.25,29000.0,43.8027,43.8431,43.7623,43.8027,29000.0
2010-12-08 11:20:00,54.26,54.51,54.26,54.5,51700.0,43.8108,44.0126,43.8108,44.0045,51700.0
2010-12-08 11:30:00,54.51,54.63,54.48,54.61,36400.0,44.0126,44.1095,43.9884,44.0934,36400.0
2010-12-08 11:40:00,54.64,54.69,54.6,54.67,26000.0,44.1176,44.1579,44.0853,44.1418,26000.0
2010-12-08 11:50:00,54.67,54.72,54.63,54.68,12300.0,44.1418,44.1822,44.1095,44.1499,12300.0
2010-12-08 12:00:00,54.72,54.75,54.62,54.66,13000.0,44.1822,44.2064,44.1014,44.1337,13000.0
2010-12-08 12:10:00,54.65,54.67,54.57,54.64,23400.0,44.1257,44.1418,44.0611,44.1176,23400.0
2010-12-08 12:20:00,54.64,54.67,54.59,54.67,10900.0,44.1176,44.1418,44.0772,44.1418,10900.0
2010-12-08 12:30:00,54.65,54.65,54.6,54.63,13100.0,44.1257,44.1257,44.0853,44.1095,13100.0
2010-12-08 12:40:00,54.63,54.66,54.46,54.46,9300.0,44.1095,44.1337,43.9722,43.9722,9300.0
2010-12-08 12:50:00,54.46,54.48,54.36,54.4,13800.0,43.9722,43.9884,43.8915,43.9238,13800.0
2010-12-08 13:00:00,54.39,54.46,54.37,54.38,23100.0,43.9157,43.9722,43.8996,43.9076,23100.0
2010-12-08 13:10:00,54.38,54.43,54.33,54.33,26400.0,43.9076,43.948,43.8673,43.8673,26400.0
2010-12-08 13:20:00,54.33,54.35,54.26,54.35,22100.0,43.8673,43.8834,43.8108,43.8834,22100.0
2010-12-08 13:30:00,54.33,54.4,54.29,54.4,39000.0,43.8673,43.9238,43.835,43.9238,39000.0
2010-12-08 13:40:00,54.4,54.5,54.38,54.45,51200.0,43.9238,44.0045,43.9076,43.9642,51200.0
2010-12-08 13:50:00,54.46,54.48,54.43,54.45,15800.0,43.9722,43.9884,43.948,43.9642,15800.0
2010-12-08 14:00:00,54.45,54.49,54.39,54.47,12700.0,43.9642,43.9965,43.9157,43.9803,12700.0
2010-12-08 14:10:00,54.46,54.5,54.44,54.44,24200.0,43.9722,44.0045,43.9561,43.9561,24200.0
2010-12-08 14:20:00,54.45,54.53,54.44,54.51,10300.0,43.9642,44.0288,43.9561,44.0126,10300.0
2010-12-08 14:30:00,54.5,54.55,54.49,54.5,22900.0,44.0045,44.0449,43.9965,44.0045,22900.0
2010-12-08 14:40:00,54.5,54.55,54.48,54.48,16700.0,44.0045,44.0449,43.9884,43.9884,16700.0
2010-12-08 14:50:00,54.48,54.54,54.47,54.49,11100.0,43.9884,44.0368,43.9803,43.9965,11100.0
2010-12-08 15:00:00,54.5,54.55,54.46,54.54,23400.0,44.0045,44.0449,43.9722,44.0368,23400.0
2010-12-08 15:10:00,54.54,54.54,54.47,54.5,21200.0,44.0368,44.0368,43.9803,44.0045,21200.0
2010-12-08 15:20:00,54.5,54.5,54.38,54.43,43100.0,44.0045,44.0045,43.9076,43.948,43100.0
2010-12-08 15:30:00,54.43,54.45,54.34,54.4,36400.0,43.948,43.9642,43.8754,43.9238,36400.0
2010-12-08 15:40:00,54.39,54.46,54.39,54.45,52100.0,43.9157,43.9722,43.9157,43.9642,52100.0
2010-12-08 15:50:00,54.46,54.46,54.33,54.42,82000.0,43.9722,43.9722,43.8673,43.9399,82000.0
2010-12-09 09:30:00,54.82,54.82,54.43,54.43,11500.0,44.2629,44.2629,43.948,43.948,11500.0
2010-12-09 09:40:00,54.5,54.6,54.38,54.45,5500.0,44.0045,44.0853,43.9076,43.9642,5500.0
2010-12-09 09:50:00,54.48,54.91,54.48,54.83,8600.0,43.9884,44.3356,43.9884,44.271,8600.0
2010-12-09 10:00:00,54.83,54.87,54.74,54.79,12700.0,44.271,44.3033,44.1983,44.2387,12700.0
2010-12-09 10:10:00,54.76,54.76,54.43,54.47,7900.0,44.2145,44.2145,43.948,43.9803,7900.0
2010-12-09 10:20:00,54.45,54.57,54.42,54.57,6800.0,43.9642,44.0611,43.9399,44.0611,6800.0
2010-12-09 10:30:00,54.6,54.63,54.56,54.56,6500.0,44.0853,44.1095,44.053,44.053,6500.0
2010-12-09 10:40:00,54.55,54.55,54.41,54.5,17100.0,44.0449,44.0449,43.9319,44.0045,17100.0
2010-12-09 10:50:00,54.51,54.57,54.43,54.55,14700.0,44.0126,44.0611,43.948,44.0449,14700.0
2010-12-09 11:00:00,54.55,54.62,54.43,54.55,19400.0,44.0449,44.1014,43.948,44.0449,19400.0
2010-12-09 11:10:00,54.53,54.6,54.53,54.6,6300.0,44.0288,44.0853,44.0288,44.0853,6300.0
2010-12-09 11:20:00,54.6,54.67,54.58,54.64,13400.0,44.0853,44.1418,44.0691,44.1176,13400.0
2010-12-09 11:30:00,54.65,54.65,54.58,54.63,13000.0,44.1257,44.1257,44.0691,44.1095,13000.0
2010-12-09 11:40:00,54.65,54.65,54.41,54.41,4500.0,44.1257,44.1257,43.9319,43.9319,4500.0
2010-12-09 11:50:00,54.4,54.43,54.35,54.39,6400.0,43.9238,43.948,43.8834,43.9157,6400.0
2010-12-09 12:00:00,54.4,54.44,54.38,54.43,4000.0,43.9238,43.9561,43.9076,43.948,4000.0
2010-12-09 12:10:00,54.43,54.48,54.43,54.44,8600.0,43.948,43.9884,43.948,43.9561,8600.0
2010-12-09 12:20:00,54.42,54.46,54.41,54.43,3000.0,43.9399,43.9722,43.9319,43.948,3000.0
2010-12-09 12:30:00,54.42,54.45,54.39,54.42,6300.0,43.9399,43.9642,43.9157,43.9399,6300.0
2010-12-09 12:40:00,54.44,54.49,54.43,54.49,2200.0,43.9561,43.9965,43.948,43.9965,2200.0
2010-12-09 12:50:00,54.5,54.58,54.47,54.58,10000.0,44.0045,44.0691,43.9803,44.0691,10000.0
2010-12-09 13:00:00,54.61,54.7,54.52,54.7,11100.0,44.0934,44.166,44.0207,44.166,11100.0
2010-12-09 13:10:00,54.7,54.72,54.65,54.71,18200.0,44.166,44.1822,44.1257,44.1741,18200.0
2010-12-09 13:20:00,54.71,54.71,54.65,54.69,2700.0,44.1741,44.1741,44.1257,44.1579,2700.0
2010-12-09 13:30:00,54.71,54.77,54.7,54.76,10900.0,44.1741,44.2225,44.166,44.2145,10900.0
2010-12-09 13:40:00,54.78,54.85,54.78,54.79,7800.0,44.2306,44.2871,44.2306,44.2387,7800.0
2010-12-09 13:50:00,54.8,54.95,54.8,54.94,6800.0,44.2468,44.3679,44.2468,44.3598,6800.0
2010-12-09 14:00:00,54.92,54.99,54.89,54.97,9100.0,44.3437,44.4002,44.3194,44.384,9100.0
2010-12-09 14:10:00,54.95,54.97,54.89,54.93,7200.0,44.3679,44.384,44.3194,44.3517,7200.0
2010-12-09 14:20:00,54.91,54.98,54.91,54.93,7700.0,44.3356,44.3921,44.3356,44.3517,7700.0
2010-12-09 14:30:00,54.93,55.0,54.89,54.97,9300.0,44.3517,44.4082,44.3194,44.384,9300.0
2010-12-09 14:40:00,54.97,55.06,54.93,54.93,34800.0,44.384,44.4567,44.3517,44.3517,34800.0
2010-12-09 14:50:00,54.93,55.05,54.93,55.01,12800.0,44.3517,44.4486,44.3517,44.4163,12800.0
2010-12-09 15:00:00,55.0,55.0,54.95,54.97,11500.0,44.4082,44.4082,44.3679,44.384,11500.0
2010-12-09 15:10:00,54.99,55.08,54.99,55.08,11900.0,44.4002,44.4728,44.4002,44.4728,11900.0
2010-12-09 15:20:00,55.07,55.07,54.96,54.99,6000.0,44.4648,44.4648,44.376,44.4002,6000.0
2010-12-09 15:30:00,54.99,54.99,54.91,54.97,9400.0,44.4002,44.4002,44.3356,44.384,9400.0
2010-12-09 15:40:00,54.97,55.11,54.97,55.08,29100.0,44.384,44.4971,44.384,44.4728,29100.0
2010-12-09 15:50:00,55.07,55.08,55.02,55.04,28500.0,44.4648,44.4728,44.4244,44.4405,28500.0
2010-12-10 09:30:00,55.27,55.27,55.08,55.27,5500.0,44.6263,44.6263,44.4728,44.6263,5500.0
2010-12-10 09:40:00,55.3,55.48,55.3,55.41,8700.0,44.6505,44.7958,44.6505,44.7393,8700.0
2010-12-10 09:50:00,55.42,55.46,55.31,55.31,8000.0,44.7474,44.7797,44.6586,44.6586,8000.0
2010-12-10 10:00:00,55.38,55.46,55.32,55.37,11000.0,44.7151,44.7797,44.6666,44.707,11000.0
2010-12-10 10:10:00,55.37,55.39,55.27,55.31,8000.0,44.707,44.7231,44.6263,44.6586,8000.0
2010-12-10 10:20:00,55.3,55.39,55.3,55.36,7200.0,44.6505,44.7231,44.6505,44.6989,7200.0
2010-12-10 10:30:00,55.36,55.5,55.3,55.33,25000.0,44.6989,44.812,44.6505,44.6747,25000.0
2010-12-10 10:40:00,55.31,55.51,55.27,55.29,21300.0,44.6586,44.82,44.6263,44.6424,21300.0
2010-12-10 10:50:00,55.29,55.36,55.27,55.34,21300.0,44.6424,44.6989,44.6263,44.6828,21300.0
2010-12-10 11:00:00,55.31,55.47,55.27,55.4,21000.0,44.6586,44.7877,44.6263,44.7312,21000.0
2010-12-10 11:10:00,55.42,55.53,55.38,55.48,9600.0,44.7474,44.8362,44.7151,44.7958,9600.0
2010-12-10 11:20:00,55.43,55.48,55.4,55.46,9400.0,44.7554,44.7958,44.7312,44.7797,9400.0
2010-12-10 11:30:00,55.47,55.47,55.39,55.41,6100.0,44.7877,44.7877,44.7231,44.7393,6100.0
2010-12-10 11:40:00,55.4,55.42,55.32,55.32,7500.0,44.7312,44.7474,44.6666,44.6666,7500.0
2010-12-10 11:50:00,55.33,55.37,55.24,55.29,19000.0,44.6747,44.707,44.602,44.6424,19000.0
2010-12-10 12:00:00,55.31,55.31,55.23,55.25,8500.0,44.6586,44.6586,44.594,44.6101,8500.0
2010-12-10 12:10:00,55.25,55.27,55.21,55.24,8600.0,44.6101,44.6263,44.5778,44.602,8600.0
2010-12-10 12:20:00,55.24,55.34,55.17,55.32,7100.0,44.602,44.6828,44.5455,44.6666,7100.0
2010-12-10 12:30:00,55.34,55.37,55.31,55.31,3300.0,44.6828,44.707,44.6586,44.6586,3300.0
2010-12-10 12:40:00,55.32,55.35,55.3,55.35,7700.0,44.6666,44.6908,44.6505,44.6908,7700.0
2010-12-10 12:50:00,55.34,55.38,55.33,55.37,4900.0,44.6828,44.7151,44.6747,44.707,4900.0
2010-12-10 13:00:00,55.38,55.4,55.31,55.39,5900.0,44.7151,44.7312,44.6586,44.7231,5900.0
2010-12-10 13:10:00,55.41,55.42,55.36,55.36,3500.0,44.7393,44.7474,44.6989,44.6989,3500.0
2010-12-10 13:20:00,55.36,55.44,55.35,55.43,4800.0,44.6989,44.7635,44.6908,44.7554,4800.0
2010-12-10 13:30:00,55.43,55.45,55.38,55.45,4700.0,44.7554,44.7716,44.7151,44.7716,4700.0
2010-12-10 13:40:00,55.45,55.49,55.42,55.47,10300.0,44.7716,44.8039,44.7474,44.7877,10300.0
2010-12-10 13:50:00,55.5,55.5,55.47,55.48,2700.0,44.812,44.812,44.7877,44.7958,2700.0
2010-12-10 14:00:00,55.49,55.5,55.48,55.49,6100.0,44.8039,44.812,44.7958,44.8039,6100.0
2010-12-10 14:10:00,55.5,55.5,55.47,55.48,3200.0,44.812,44.812,44.7877,44.7958,3200.0
2010-12-10 14:20:00,55.49,55.54,55.48,55.5,5600.0,44.8039,44.8443,44.7958,44.812,5600.0
2010-12-10 14:30:00,55.49,55.5,55.44,55.5,6800.0,44.8039,44.812,44.7635,44.812,6800.0
2010-12-10 14:40:00,55.5,55.52,55.45,55.51,6400.0,44.812,44.8281,44.7716,44.82,6400.0
2010-12-10 14:50:00,55.49,55.52,55.47,55.48,2300.0,44.8039,44.8281,44.7877,44.7958,2300.0
2010-12-10 15:00:00,55.5,55.54,55.49,55.5,8900.0,44.812,44.8443,44.8039,44.812,8900.0
2010-12-10 15:10:00,55.5,55.5,55.39,55.41,4800.0,44.812,44.812,44.7231,44.7393,4800.0
2010-12-10 15:20:00,55.4,55.4,55.33,55.34,9600.0,44.7312,44.7312,44.6747,44.6828,9600.0
2010-12-10 15:30:00,55.36,55.41,55.33,55.34,14300.0,44.6989,44.7393,44.6747,44.6828,14300.0
2010-12-10 15:40:00,55.34,55.38,55.31,55.31,15600.0,44.6828,44.7151,44.6586,44.6586,15600.0
2010-12-10 15:50:00,55.32,55.41,55.29,55.39,29000.0,44.6666,44.7393,44.6424,44.7231,29000.0
2010-12-13 09:30:00,55.49,55.62,55.43,55.5,14100.0,44.9178,45.0231,44.8693,44.9259,14100.0
2010-12-13 09:40:00,55.4,55.47,55.33,55.47,6900.0,44.845,44.9016,44.7883,44.9016,6900.0
2010-12-13 09:50:00,55.48,55.6,55.48,55.53,5600.0,44.9097,45.0069,44.9097,44.9502,5600.0
2010-12-13 10:00:00,55.53,55.62,55.52,55.54,10400.0,44.9502,45.0231,44.9421,44.9583,10400.0
2010-12-13 10:10:00,55.56,55.62,55.51,55.62,9000.0,44.9745,45.0231,44.934,45.0231,9000.0
2010-12-13 10:20:00,55.62,55.71,55.6,55.67,10000.0,45.0231,45.0959,45.0069,45.0635,10000.0
2010-12-13 10:30:00,55.68,55.72,55.66,55.72,11600.0,45.0716,45.104,45.0554,45.104,11600.0
2010-12-13 10:40:00,55.71,55.81,55.62,55.77,11400.0,45.0959,45.1769,45.0231,45.1445,11400.0
2010-12-13 10:50:00,55.77,55.81,55.76,55.77,3500.0,45.1445,45.1769,45.1364,45.1445,3500.0
2010-12-13 11:00:00,55.77,55.77,55.62,55.64,4300.0,45.1445,45.1445,45.0231,45.0393,4300.0
2010-12-13 11:10:00,55.67,55.67,55.58,55.6,2700.0,45.0635,45.0635,44.9907,45.0069,2700.0
2010-12-13 11:20:00,55.63,55.65,55.54,55.55,2400.0,45.0312,45.0473,44.9583,44.9664,2400.0
2010-12-13 11:30:00,55.53,55.54,55.44,55.46,3100.0,44.9502,44.9583,44.8774,44.8935,3100.0
2010-12-13 11:40:00,55.49,55.49,55.41,55.44,3900.0,44.9178,44.9178,44.8531,44.8774,3900.0
2010-12-13 11:50:00,55.43,55.43,55.36,55.38,6300.0,44.8693,44.8693,44.8126,44.8288,6300.0
2010-12-13 12:00:00,55.35,55.38,55.25,55.25,4200.0,44.8045,44.8288,44.7236,44.7236,4200.0
2010-12-13 12:10:00,55.3,55.31,55.26,55.26,3300.0,44.764,44.7721,44.7316,44.7316,3300.0
2010-12-13 12:20:00,55.27,55.29,55.25,55.26,2100.0,44.7397,44.7559,44.7236,44.7316,2100.0
2010-12-13 12:30:00,55.28,55.28,55.22,55.22,2700.0,44.7478,44.7478,44.6993,44.6993,2700.0
2010-12-13 12:40:00,55.24,55.25,55.22,55.23,3100.0,44.7155,44.7236,44.6993,44.7074,3100.0
2010-12-13 12:50:00,55.24,55.26,55.23,55.25,2800.0,44.7155,44.7316,44.7074,44.7236,2800.0
2010-12-13 13:00:00,55.22,55.27,55.22,55.25,3000.0,44.6993,44.7397,44.6993,44.7236,3000.0
2010-12-13 13:10:00,55.24,55.25,55.21,55.23,3900.0,44.7155,44.7236,44.6912,44.7074,3900.0
2010-12-13 13:20:00,55.25,55.26,55.2,55.22,6600.0,44.7236,44.7316,44.6831,44.6993,6600.0
2010-12-13 13:30:00,55.19,55.22,55.19,55.22,2500.0,44.675,44.6993,44.675,44.6993,2500.0
2010-12-13 13:40:00,55.2,55.2,55.12,55.13,3500.0,44.6831,44.6831,44.6183,44.6264,3500.0
2010-12-13 13:50:00,55.14,55.17,55.1,55.17,2800.0,44.6345,44.6588,44.6021,44.6588,2800.0
2010-12-13 14:00:00,55.19,55.25,55.17,55.25,5700.0,44.675,44.7236,44.6588,44.7236,5700.0
2010-12-13 14:10:00,55.24,55.25,55.16,55.22,9500.0,44.7155,44.7236,44.6507,44.6993,9500.0
2010-12-13 14:20:00,55.23,55.24,55.16,55.2,10100.0,44.7074,44.7155,44.6507,44.6831,10100.0
2010-12-13 14:30:00,55.2,55.27,55.17,55.2,21300.0,44.6831,44.7397,44.6588,44.6831,21300.0
2010-12-13 14:40:00,55.21,55.26,55.16,55.22,39300.0,44.6912,44.7316,44.6507,44.6993,39300.0
2010-12-13 14:50:00,55.23,55.27,55.2,55.21,6900.0,44.7074,44.7397,44.6831,44.6912,6900.0
2010-12-13 15:00:00,55.21,55.21,55.12,55.12,11600.0,44.6912,44.6912,44.6183,44.6183,11600.0
2010-12-13 15:10:00,55.15,55.19,55.13,55.16,18400.0,44.6426,44.675,44.6264,44.6507,18400.0
2010-12-13 15:20:00,55.17,55.19,55.15,55.17,6100.0,44.6588,44.675,44.6426,44.6588,6100.0
2010-12-13 15:30:00,55.17,55.17,55.02,55.08,9300.0,44.6588,44.6588,44.5374,44.5859,9300.0
2010-12-13 15:40:00,55.08,55.11,54.92,54.95,23400.0,44.5859,44.6102,44.4564,44.4807,23400.0
2010-12-13 15:50:00,54.94,55.06,54.94,55.05,47700.0,44.4726,44.5698,44.4726,44.5617,47700.0
2010-12-14 09:30:00,55.24,55.41,55.23,55.37,6600.0,44.7155,44.8531,44.7074,44.8207,6600.0
2010-12-14 09:40:00,55.29,55.33,55.17,55.21,2600.0,44.7559,44.7883,44.6588,44.6912,2600.0
2010-12-14 09:50:00,55.22,55.25,55.18,55.2,7400.0,44.6993,44.7236,44.6669,44.6831,7400.0
2010-12-14 10:00:00,55.2,55.28,55.2,55.28,9800.0,44.6831,44.7478,44.6831,44.7478,9800.0
2010-12-14 10:10:00,55.3,55.49,55.29,55.48,5100.0,44.764,44.9178,44.7559,44.9097,5100.0
2010-12-14 10:20:00,55.48,55.57,55.48,55.57,5700.0,44.9097,44.9826,44.9097,44.9826,5700.0
2010-12-14 10:30:00,55.55,55.59,55.53,55.58,11700.0,44.9664,44.9988,44.9502,44.9907,11700.0
2010-12-14 10:40:00,55.58,55.58,55.43,55.43,7100.0,44.9907,44.9907,44.8693,44.8693,7100.0
2010-12-14 10:50:00,55.41,55.55,55.41,55.53,2700.0,44.8531,44.9664,44.8531,44.9502,2700.0
2010-12-14 11:00:00,55.52,55.59,55.52,55.57,7800.0,44.9421,44.9988,44.9421,44.9826,7800.0
2010-12-14 11:10:00,55.57,55.7,55.55,55.68,11400.0,44.9826,45.0878,44.9664,45.0716,11400.0
2010-12-14 11:20:00,55.68,55.69,55.64,55.67,13700.0,45.0716,45.0797,45.0393,45.0635,13700.0
2010-12-14 11:30:00,55.67,55.73,55.64,55.73,6900.0,45.0635,45.1121,45.0393,45.1121,6900.0
2010-12-14 11:40:00,55.73,55.88,55.73,55.87,22500.0,45.1121,45.2335,45.1121,45.2254,22500.0
2010-12-14 11:50:00,55.87,55.9,55.83,55.9,22900.0,45.2254,45.2497,45.1931,45.2497,22900.0
2010-12-14 12:00:00,55.88,55.98,55.87,55.96,18800.0,45.2335,45.3145,45.2254,45.2983,18800.0
2010-12-14 12:10:00,55.96,55.98,55.94,55.96,8700.0,45.2983,45.3145,45.2821,45.2983,8700.0
2010-12-14 12:20:00,55.97,56.04,55.96,56.04,8000.0,45.3064,45.363,45.2983,45.363,8000.0
2010-12-14 12:30:00,56.04,56.04,55.97,56.0,10900.0,45.363,45.363,45.3064,45.3307,10900.0
2010-12-14 12:40:00,55.98,56.03,55.98,56.01,11200.0,45.3145,45.3549,45.3145,45.3388,11200.0
2010-12-14 12:50:00,56.0,56.06,55.99,56.04,10300.0,45.3307,45.3792,45.3226,45.363,10300.0
2010-12-14 13:00:00,56.03,56.06,56.01,56.03,10700.0,45.3549,45.3792,45.3388,45.3549,10700.0
2010-12-14 13:10:00,56.04,56.04,55.99,56.01,9600.0,45.363,45.363,45.3226,45.3388,9600.0
2010-12-14 13:20:00,56.01,56.01,55.89,55.94,6000.0,45.3388,45.3388,45.2416,45.2821,6000.0
2010-12-14 13:30:00,55.94,55.94,55.87,55.88,4300.0,45.2821,45.2821,45.2254,45.2335,4300.0
2010-12-14 13:40:00,55.88,55.88,55.8,55.82,3600.0,45.2335,45.2335,45.1688,45.185,3600.0
2010-12-14 13:50:00,55.82,55.86,55.77,55.77,3900.0,45.185,45.2173,45.1445,45.1445,3900.0
2010-12-14 14:00:00,55.76,55.82,55.72,55.82,12700.0,45.1364,45.185,45.104,45.185,12700.0
2010-12-14 14:10:00,55.81,55.81,55.72,55.77,16500.0,45.1769,45.1769,45.104,45.1445,16500.0
2010-12-14 14:20:00,55.76,55.76,55.64,55.7,11000.0,45.1364,45.1364,45.0393,45.0878,11000.0
2010-12-14 14:30:00,55.72,55.8,55.71,55.71,8400.0,45.104,45.1688,45.0959,45.0959,8400.0
2010-12-14 14:40:00,55.7,55.75,55.63,55.72,19400.0,45.0878,45.1283,45.0312,45.104,19400.0
2010-12-14 14:50:00,55.66,55.78,55.66,55.76,4900.0,45.0554,45.1526,45.0554,45.1364,4900.0
2010-12-14 15:00:00,55.79,55.81,55.72,55.76,11300.0,45.1607,45.1769,45.104,45.1364,11300.0
2010-12-14 15:10:00,55.76,55.78,55.73,55.75,17100.0,45.1364,45.1526,45.1121,45.1283,17100.0
2010-12-14 15:20:00,55.73,55.75,55.69,55.69,14500.0,45.1121,45.1283,45.0797,45.0797,14500.0
2010-12-14 15:30:00,55.7,55.75,55.49,55.52,11500.0,45.0878,45.1283,44.9178,44.9421,11500.0
2010-12-14 15:40:00,55.53,55.66,55.53,55.55,27500.0,44.9502,45.0554,44.9502,44.9664,27500.0
2010-12-14 15:50:00,55.55,55.64,55.51,55.62,50700.0,44.9664,45.0393,44.934,45.0231,50700.0
2010-12-15 09:30:00,55.35,55.86,55.35,55.72,5800.0,44.8045,45.2173,44.8045,45.104,5800.0
2010-12-15 09:40:00,55.71,55.92,55.65,55.83,13500.0,45.0959,45.2659,45.0473,45.1931,13500.0
2010-12-15 09:50:00,55.84,56.02,55.83,55.99,75400.0,45.2011,45.3469,45.1931,45.3226,75400.0
2010-12-15 10:00:00,56.01,56.14,56.0,56.08,9700.0,45.3388,45.444,45.3307,45.3954,9700.0
2010-12-15 10:10:00,56.09,56.19,56.08,56.09,5200.0,45.4035,45.4845,45.3954,45.4035,5200.0
2010-12-15 10:20:00,56.07,56.23,56.07,56.22,8800.0,45.3873,45.5168,45.3873,45.5087,8800.0
2010-12-15 10:30:00,56.22,56.43,56.22,56.41,8800.0,45.5087,45.6787,45.5087,45.6625,8800.0
2010-12-15 10:40:00,56.4,56.44,56.33,56.42,13600.0,45.6545,45.6868,45.5978,45.6706,13600.0
2010-12-15 10:50:00,56.43,56.49,56.42,56.45,10000.0,45.6787,45.7273,45.6706,45.6949,10000.0
2010-12-15 11:00:00,56.46,56.6,56.45,56.58,53000.0,45.703,45.8163,45.6949,45.8002,53000.0
2010-12-15 11:10:00,56.54,56.63,56.25,56.26,93900.0,45.7678,45.8406,45.533,45.5411,93900.0
2010-12-15 11:20:00,56.26,56.33,56.2,56.28,20100.0,45.5411,45.5978,45.4926,45.5573,20100.0
2010-12-15 11:30:00,56.29,56.29,56.18,56.18,5800.0,45.5654,45.5654,45.4764,45.4764,5800.0
2010-12-15 11:40:00,56.16,56.16,55.97,56.0,6800.0,45.4602,45.4602,45.3064,45.3307,6800.0
2010-12-15 11:50:00,56.0,56.05,55.95,55.97,8800.0,45.3307,45.3711,45.2902,45.3064,8800.0
2010-12-15 12:00:00,55.98,55.98,55.91,55.91,5700.0,45.3145,45.3145,45.2578,45.2578,5700.0
2010-12-15 12:10:00,55.93,55.93,55.75,55.75,28700.0,45.274,45.274,45.1283,45.1283,28700.0
2010-12-15 12:20:00,55.75,55.83,55.74,55.76,18200.0,45.1283,45.1931,45.1202,45.1364,18200.0
2010-12-15 12:30:00,55.76,55.82,55.72,55.72,15200.0,45.1364,45.185,45.104,45.104,15200.0
2010-12-15 12:40:00,55.72,55.72,55.46,55.5,17600.0,45.104,45.104,44.8935,44.9259,17600.0
2010-12-15 12:50:00,55.49,55.5,55.37,55.45,13700.0,44.9178,44.9259,44.8207,44.8855,13700.0
2010-12-15 13:00:00,55.45,55.57,55.42,55.57,20800.0,44.8855,44.9826,44.8612,44.9826,20800.0
2010-12-15 13:10:00,55.57,55.71,55.52,55.69,36200.0,44.9826,45.0959,44.9421,45.0797,36200.0
2010-12-15 13:20:00,55.69,55.74,55.58,55.74,14700.0,45.0797,45.1202,44.9907,45.1202,14700.0
2010-12-15 13:30:00,55.74,55.77,55.7,55.71,14600.0,45.1202,45.1445,45.0878,45.0959,14600.0
2010-12-15 13:40:00,55.71,55.77,55.7,55.77,12000.0,45.0959,45.1445,45.0878,45.1445,12000.0
2010-12-15 13:50:00,55.77,55.84,55.72,55.73,14800.0,45.1445,45.2011,45.104,45.1121,14800.0
2010-12-15 14:00:00,55.74,55.74,55.58,55.58,11200.0,45.1202,45.1202,44.9907,44.9907,11200.0
2010-12-15 14:10:00,55.58,55.58,55.53,55.57,16700.0,44.9907,44.9907,44.9502,44.9826,16700.0
2010-12-15 14:20:00,55.58,55.59,55.43,55.43,17900.0,44.9907,44.9988,44.8693,44.8693,17900.0
2010-12-15 14:30:00,55.42,55.42,55.18,55.29,17400.0,44.8612,44.8612,44.6669,44.7559,17400.0
2010-12-15 14:40:00,55.27,55.35,55.17,55.24,20300.0,44.7397,44.8045,44.6588,44.7155,20300.0
2010-12-15 14:50:00,55.24,55.25,55.09,55.11,34400.0,44.7155,44.7236,44.594,44.6102,34400.0
2010-12-15 15:00:00,55.11,55.2,55.06,55.14,89700.0,44.6102,44.6831,44.5698,44.6345,89700.0
2010-12-15 15:10:00,55.12,55.14,54.87,54.92,41400.0,44.6183,44.6345,44.416,44.4564,41400.0
2010-12-15 15:20:00,54.92,55.11,54.91,55.02,28100.0,44.4564,44.6102,44.4483,44.5374,28100.0
2010-12-15 15:30:00,55.02,55.12,54.94,55.1,34600.0,44.5374,44.6183,44.4726,44.6021,34600.0
2010-12-15 15:40:00,55.1,55.15,54.81,54.91,61700.0,44.6021,44.6426,44.3674,44.4483,61700.0
2010-12-15 15:50:00,54.91,54.92,54.74,54.81,61500.0,44.4483,44.4564,44.3107,44.3674,61500.0
2010-12-16 09:30:00,54.87,54.95,54.84,54.9,4200.0,44.416,44.4807,44.3917,44.4402,4200.0
2010-12-16 09:40:00,54.91,54.95,54.75,54.75,21300.0,44.4483,44.4807,44.3188,44.3188,21300.0
2010-12-16 09:50:00,54.78,54.79,54.45,54.45,21100.0,44.3431,44.3512,44.076,44.076,21100.0
2010-12-16 10:00:00,54.53,54.87,54.35,54.8,31400.0,44.1407,44.416,43.995,44.3593,31400.0
2010-12-16 10:10:00,54.82,54.82,54.66,54.76,4000.0,44.3755,44.3755,44.246,44.3269,4000.0
2010-12-16 10:20:00,54.78,54.88,54.74,54.76,12800.0,44.3431,44.424,44.3107,44.3269,12800.0
2010-12-16 10:30:00,54.75,54.82,54.71,54.8,10200.0,44.3188,44.3755,44.2864,44.3593,10200.0
2010-12-16 10:40:00,54.82,54.87,54.78,54.8,18000.0,44.3755,44.416,44.3431,44.3593,18000.0
2010-12-16 10:50:00,54.77,54.86,54.76,54.85,43300.0,44.335,44.4079,44.3269,44.3998,43300.0
2010-12-16 11:00:00,54.85,54.89,54.8,54.81,12500.0,44.3998,44.4321,44.3593,44.3674,12500.0
2010-12-16 11:10:00,54.83,55.02,54.83,54.9,31200.0,44.3836,44.5374,44.3836,44.4402,31200.0
2010-12-16 11:20:00,54.89,54.9,54.75,54.8,18100.0,44.4321,44.4402,44.3188,44.3593,18100.0
2010-12-16 11:30:00,54.8,54.91,54.8,54.9,54600.0,44.3593,44.4483,44.3593,44.4402,54600.0
2010-12-16 11:40:00,54.91,55.01,54.91,54.99,14000.0,44.4483,44.5293,44.4483,44.5131,14000.0
2010-12-16 11:50:00,54.97,55.02,54.94,54.97,9300.0,44.4969,44.5374,44.4726,44.4969,9300.0
2010-12-16 12:00:00,55.0,55.08,54.98,55.08,32400.0,44.5212,44.5859,44.505,44.5859,32400.0
2010-12-16 12:10:00,55.09,55.12,55.05,55.07,20800.0,44.594,44.6183,44.5617,44.5778,20800.0
2010-12-16 12:20:00,55.09,55.17,55.09,55.17,6600.0,44.594,44.6588,44.594,44.6588,6600.0
2010-12-16 12:30:00,55.17,55.35,55.17,55.34,12400.0,44.6588,44.8045,44.6588,44.7964,12400.0
2010-12-16 12:40:00,55.33,55.58,55.3,55.57,14300.0,44.7883,44.9907,44.764,44.9826,14300.0
2010-12-16 12:50:00,55.55,55.64,55.52,55.55,13800.0,44.9664,45.0393,44.9421,44.9664,13800.0
2010-12-16 13:00:00,55.53,55.57,55.45,55.56,13500.0,44.9502,44.9826,44.8855,44.9745,13500.0
2010-12-16 13:10:00,55.57,55.58,55.51,55.55,10400.0,44.9826,44.9907,44.934,44.9664,10400.0
2010-12-16 13:20:00,55.52,55.65,55.52,55.61,8000.0,44.9421,45.0473,44.9421,45.015,8000.0
2010-12-16 13:30:00,55.6,55.65,55.54,55.63,14500.0,45.0069,45.0473,44.9583,45.0312,14500.0
2010-12-16 13:40:00,55.65,55.72,55.63,55.72,9200.0,45.0473,45.104,45.0312,45.104,9200.0
2010-12-16 13:50:00,55.7,55.73,55.64,55.68,28500.0,45.0878,45.1121,45.0393,45.0716,28500.0
2010-12-16 14:00:00,55.69,55.84,55.69,55.83,14500.0,45.0797,45.2011,45.0797,45.1931,14500.0
2010-12-16 14:10:00,55.82,55.87,55.76,55.8,14700.0,45.185,45.2254,45.1364,45.1688,14700.0
2010-12-16 14:20:00,55.81,55.86,55.76,55.84,19400.0,45.1769,45.2173,45.1364,45.2011,19400.0
2010-12-16 14:30:00,55.84,55.87,55.81,55.87,23700.0,45.2011,45.2254,45.1769,45.2254,23700.0
2010-12-16 14:40:00,55.88,56.04,55.86,55.98,25700.0,45.2335,45.363,45.2173,45.3145,25700.0
2010-12-16 14:50:00,55.97,55.99,55.81,55.81,33800.0,45.3064,45.3226,45.1769,45.1769,33800.0
2010-12-16 15:00:00,55.81,55.83,55.63,55.74,44600.0,45.1769,45.1931,45.0312,45.1202,44600.0
2010-12-16 15:10:00,55.74,55.75,55.6,55.6,18500.0,45.1202,45.1283,45.0069,45.0069,18500.0
2010-12-16 15:20:00,55.6,55.61,55.56,55.59,26100.0,45.0069,45.015,44.9745,44.9988,26100.0
2010-12-16 15:30:00,55.59,55.65,55.56,55.58,48800.0,44.9988,45.0473,44.9745,44.9907,48800.0
2010-12-16 15:40:00,55.57,55.6,55.46,55.51,30200.0,44.9826,45.0069,44.8935,44.934,30200.0
2010-12-16 15:50:00,55.51,55.59,55.45,55.46,66800.0,44.934,44.9988,44.8855,44.8935,66800.0
2010-12-17 09:30:00,55.6,55.6,55.38,55.38,72200.0,45.0069,45.0069,44.8288,44.8288,72200.0
2010-12-17 09:40:00,55.35,55.35,55.21,55.3,7600.0,44.8045,44.8045,44.6912,44.764,7600.0
2010-12-17 09:50:00,55.29,55.31,55.23,55.29,7500.0,44.7559,44.7721,44.7074,44.7559,7500.0
2010-12-17 10:00:00,55.28,55.36,55.19,55.35,10200.0,44.7478,44.8126,44.675,44.8045,10200.0
2010-12-17 10:10:00,55.33,55.4,55.28,55.35,5200.0,44.7883,44.845,44.7478,44.8045,5200.0
2010-12-17 10:20:00,55.36,55.42,55.29,55.42,4900.0,44.8126,44.8612,44.7559,44.8612,4900.0
2010-12-17 10:30:00,55.38,55.42,55.23,55.23,10800.0,44.8288,44.8612,44.7074,44.7074,10800.0
2010-12-17 10:40:00,55.29,55.29,55.1,55.17,9100.0,44.7559,44.7559,44.6021,44.6588,9100.0
2010-12-17 10:50:00,55.22,55.22,55.09,55.2,22900.0,44.6993,44.6993,44.594,44.6831,22900.0
2010-12-17 11:00:00,55.17,55.2,55.08,55.19,17200.0,44.6588,44.6831,44.5859,44.675,17200.0
2010-12-17 11:10:00,55.18,55.23,55.15,55.23,8300.0,44.6669,44.7074,44.6426,44.7074,8300.0
2010-12-17 11:20:00,55.24,55.26,55.18,55.22,9900.0,44.7155,44.7316,44.6669,44.6993,9900.0
2010-12-17 11:30:00,55.21,55.31,55.19,55.22,13800.0,44.6912,44.7721,44.675,44.6993,13800.0
2010-12-17 11:40:00,55.23,55.25,55.15,55.17,15000.0,44.7074,44.7236,44.6426,44.6588,15000.0
2010-12-17 11:50:00,55.17,55.2,55.14,55.16,17000.0,44.6588,44.6831,44.6345,44.6507,17000.0
2010-12-17 12:00:00,55.18,55.31,55.18,55.3,11300.0,44.6669,44.7721,44.6669,44.764,11300.0
2010-12-17 12:10:00,55.28,55.32,55.24,55.24,6800.0,44.7478,44.7802,44.7155,44.7155,6800.0
2010-12-17 12:20:00,55.24,55.27,55.23,55.24,5500.0,44.7155,44.7397,44.7074,44.7155,5500.0
2010-12-17 12:30:00,55.24,55.25,55.23,55.23,4100.0,44.7155,44.7236,44.7074,44.7074,4100.0
2010-12-17 12:40:00,55.26,55.27,55.23,55.26,5300.0,44.7316,44.7397,44.7074,44.7316,5300.0
2010-12-17 12:50:00,55.25,55.27,55.19,55.2,12800.0,44.7236,44.7397,44.675,44.6831,12800.0
2010-12-17 13:00:00,55.2,55.32,55.17,55.31,25100.0,44.6831,44.7802,44.6588,44.7721,25100.0
2010-12-17 13:10:00,55.32,55.47,55.32,55.45,5200.0,44.7802,44.9016,44.7802,44.8855,5200.0
2010-12-17 13:20:00,55.47,55.47,55.42,55.42,4900.0,44.9016,44.9016,44.8612,44.8612,4900.0
2010-12-17 13:30:00,55.43,55.46,55.4,55.42,4400.0,44.8693,44.8935,44.845,44.8612,4400.0
2010-12-17 13:40:00,55.43,55.56,55.4,55.55,8900.0,44.8693,44.9745,44.845,44.9664,8900.0
2010-12-17 13:50:00,55.53,55.63,55.53,55.58,10100.0,44.9502,45.0312,44.9502,44.9907,10100.0
2010-12-17 14:00:00,55.61,55.7,55.61,55.66,8200.0,45.015,45.0878,45.015,45.0554,8200.0
2010-12-17 14:10:00,55.67,55.83,55.66,55.81,54400.0,45.0635,45.1931,45.0554,45.1769,54400.0
2010-12-17 14:20:00,55.81,55.86,55.8,55.85,18900.0,45.1769,45.2173,45.1688,45.2092,18900.0
2010-12-17 14:30:00,55.84,56.03,55.8,55.98,41700.0,45.2011,45.3549,45.1688,45.3145,41700.0
2010-12-17 14:40:00,55.98,56.13,55.98,56.11,23500.0,45.3145,45.4359,45.3145,45.4197,23500.0
2010-12-17 14:50:00,56.11,56.18,56.1,56.15,22900.0,45.4197,45.4764,45.4116,45.4521,22900.0
2010-12-17 15:00:00,56.15,56.24,56.15,56.22,25200.0,45.4521,45.5249,45.4521,45.5087,25200.0
2010-12-17 15:10:00,56.23,56.39,56.17,56.33,25100.0,45.5168,45.6464,45.4683,45.5978,25100.0
2010-12-17 15:20:00,56.32,56.37,56.24,56.25,23600.0,45.5897,45.6302,45.5249,45.533,23600.0
2010-12-17 15:30:00,56.24,56.29,56.16,56.17,29400.0,45.5249,45.5654,45.4602,45.4683,29400.0
2010-12-17 15:40:00,56.17,56.38,56.09,56.34,65200.0,45.4683,45.6383,45.4035,45.6059,65200.0
2010-12-17 15:50:00,56.34,56.42,56.29,56.29,69100.0,45.6059,45.6706,45.5654,45.5654,69100.0
2010-12-20 09:30:00,56.3,56.64,56.27,56.6,17400.0,45.5735,45.8487,45.5492,45.8163,17400.0
2010-12-20 09:40:00,56.57,56.66,56.52,56.53,7900.0,45.7921,45.8649,45.7516,45.7597,7900.0
2010-12-20 09:50:00,56.54,56.64,56.41,56.49,6400.0,45.7678,45.8487,45.6625,45.7273,6400.0
2010-12-20 10:00:00,56.49,56.59,56.49,56.56,22400.0,45.7273,45.8083,45.7273,45.784,22400.0
2010-12-20 10:10:00,56.55,56.59,56.4,56.53,16700.0,45.7759,45.8083,45.6545,45.7597,16700.0
2010-12-20 10:20:00,56.54,56.63,56.49,56.6,11400.0,45.7678,45.8406,45.7273,45.8163,11400.0
2010-12-20 10:30:00,56.59,56.63,56.48,56.53,9800.0,45.8083,45.8406,45.7192,45.7597,9800.0
2010-12-20 10:40:00,56.51,56.51,56.31,56.44,9300.0,45.7435,45.7435,45.5816,45.6868,9300.0
2010-12-20 10:50:00,56.41,56.43,56.28,56.29,5400.0,45.6625,45.6787,45.5573,45.5654,5400.0
2010-12-20 11:00:00,56.27,56.36,56.16,56.16,8600.0,45.5492,45.6221,45.4602,45.4602,8600.0
2010-12-20 11:10:00,56.16,56.25,56.1,56.11,16800.0,45.4602,45.533,45.4116,45.4197,16800.0
2010-12-20 11:20:00,56.12,56.17,56.0,56.16,30800.0,45.4278,45.4683,45.3307,45.4602,30800.0
2010-12-20 11:30:00,56.15,56.27,56.09,56.27,25900.0,45.4521,45.5492,45.4035,45.5492,25900.0
2010-12-20 11:40:00,56.27,56.34,56.24,56.24,5400.0,45.5492,45.6059,45.5249,45.5249,5400.0
2010-12-20 11:50:00,56.22,56.23,56.18,56.21,4400.0,45.5087,45.5168,45.4764,45.5007,4400.0
2010-12-20 12:00:00,56.21,56.22,56.12,56.19,15000.0,45.5007,45.5087,45.4278,45.4845,15000.0
2010-12-20 12:10:00,56.2,56.2,56.1,56.1,6200.0,45.4926,45.4926,45.4116,45.4116,6200.0
2010-12-20 12:20:00,56.12,56.16,56.01,56.04,29400.0,45.4278,45.4602,45.3388,45.363,29400.0
2010-12-20 12:30:00,56.04,56.16,56.04,56.13,9800.0,45.363,45.4602,45.363,45.4359,9800.0
2010-12-20 12:40:00,56.13,56.28,56.13,56.24,5400.0,45.4359,45.5573,45.4359,45.5249,5400.0
2010-12-20 12:50:00,56.22,56.27,56.19,56.21,9700.0,45.5087,45.5492,45.4845,45.5007,9700.0
2010-12-20 13:00:00,56.23,56.26,56.14,56.14,10800.0,45.5168,45.5411,45.444,45.444,10800.0
2010-12-20 13:10:00,56.14,56.15,56.06,56.06,11400.0,45.444,45.4521,45.3792,45.3792,11400.0
2010-12-20 13:20:00,56.05,56.05,55.97,55.99,10300.0,45.3711,45.3711,45.3064,45.3226,10300.0
2010-12-20 13:30:00,55.99,55.99,55.79,55.79,16300.0,45.3226,45.3226,45.1607,45.1607,16300.0
2010-12-20 13:40:00,55.81,55.85,55.78,55.8,15300.0,45.1769,45.2092,45.1526,45.1688,15300.0
2010-12-20 13:50:00,55.79,55.79,55.69,55.7,6100.0,45.1607,45.1607,45.0797,45.0878,6100.0
2010-12-20 14:00:00,55.72,55.99,55.72,55.99,10400.0,45.104,45.3226,45.104,45.3226,10400.0
2010-12-20 14:10:00,55.99,56.07,55.95,55.95,7800.0,45.3226,45.3873,45.2902,45.2902,7800.0
2010-12-20 14:20:00,55.94,56.0,55.9,55.9,7500.0,45.2821,45.3307,45.2497,45.2497,7500.0
2010-12-20 14:30:00,55.92,55.96,55.87,55.88,7500.0,45.2659,45.2983,45.2254,45.2335,7500.0
2010-12-20 14:40:00,55.87,55.95,55.86,55.91,6900.0,45.2254,45.2902,45.2173,45.2578,6900.0
2010-12-20 14:50:00,55.89,55.89,55.82,55.85,9100.0,45.2416,45.2416,45.185,45.2092,9100.0
2010-12-20 15:00:00,55.84,55.88,55.75,55.76,14700.0,45.2011,45.2335,45.1283,45.1364,14700.0
2010-12-20 15:10:00,55.77,55.84,55.75,55.75,10800.0,45.1445,45.2011,45.1283,45.1283,10800.0
2010-12-20 15:20:00,55.76,55.79,55.69,55.75,17700.0,45.1364,45.1607,45.0797,45.1283,17700.0
2010-12-20 15:30:00,55.77,56.0,55.75,55.89,42500.0,45.1445,45.3307,45.1283,45.2416,42500.0
2010-12-20 15:40:00,55.89,55.97,55.76,55.76,24500.0,45.2416,45.3064,45.1364,45.1364,24500.0
2010-12-20 15:50:00,55.75,55.84,55.71,55.8,41700.0,45.1283,45.2011,45.0959,45.1688,41700.0
2010-12-21 09:30:00,55.97,56.06,55.87,56.05,5700.0,45.3064,45.3792,45.2254,45.3711,5700.0
2010-12-21 09:40:00,56.21,56.21,56.1,56.12,4500.0,45.5007,45.5007,45.4116,45.4278,4500.0
2010-12-21 09:50:00,56.12,56.36,56.12,56.36,8400.0,45.4278,45.6221,45.4278,45.6221,8400.0
2010-12-21 10:00:00,56.36,56.39,56.3,56.39,10800.0,45.6221,45.6464,45.5735,45.6464,10800.0
2010-12-21 10:10:00,56.37,56.54,56.37,56.54,7700.0,45.6302,45.7678,45.6302,45.7678,7700.0
2010-12-21 10:20:00,56.55,56.61,56.52,56.54,9500.0,45.7759,45.8244,45.7516,45.7678,9500.0
2010-12-21 10:30:00,56.52,56.55,56.38,56.4,5100.0,45.7516,45.7759,45.6383,45.6545,5100.0
2010-12-21 10:40:00,56.44,56.5,56.4,56.46,6300.0,45.6868,45.7354,45.6545,45.703,6300.0
2010-12-21 10:50:00,56.46,56.56,56.41,56.56,6500.0,45.703,45.784,45.6625,45.784,6500.0
2010-12-21 11:00:00,56.58,56.62,56.56,56.61,3300.0,45.8002,45.8325,45.784,45.8244,3300.0
2010-12-21 11:10:00,56.61,56.64,56.56,56.6,5900.0,45.8244,45.8487,45.784,45.8163,5900.0
2010-12-21 11:20:00,56.61,56.61,56.56,56.58,3400.0,45.8244,45.8244,45.784,45.8002,3400.0
2010-12-21 11:30:00,56.59,56.62,56.55,56.62,7900.0,45.8083,45.8325,45.7759,45.8325,7900.0
2010-12-21 11:40:00,56.62,56.77,56.62,56.77,11300.0,45.8325,45.954,45.8325,45.954,11300.0
2010-12-21 11:50:00,56.74,56.8,56.68,56.73,17500.0,45.9297,45.9782,45.8811,45.9216,17500.0
2010-12-21 12:00:00,56.75,56.86,56.73,56.84,7500.0,45.9378,46.0268,45.9216,46.0106,7500.0
2010-12-21 12:10:00,56.86,56.92,56.82,56.88,8100.0,46.0268,46.0754,45.9944,46.043,8100.0
2010-12-21 12:20:00,56.89,56.89,56.69,56.77,13200.0,46.0511,46.0511,45.8892,45.954,13200.0
2010-12-21 12:30:00,56.77,56.78,56.71,56.74,6700.0,45.954,45.9621,45.9054,45.9297,6700.0
2010-12-21 12:40:00,56.74,56.76,56.72,56.74,4000.0,45.9297,45.9459,45.9135,45.9297,4000.0
2010-12-21 12:50:00,56.74,56.95,56.73,56.92,22000.0,45.9297,46.0997,45.9216,46.0754,22000.0
2010-12-21 13:00:00,56.9,56.96,56.89,56.96,3900.0,46.0592,46.1078,46.0511,46.1078,3900.0
2010-12-21 13:10:00,56.93,56.99,56.92,56.99,11500.0,46.0835,46.132,46.0754,46.132,11500.0
2010-12-21 13:20:00,56.99,57.13,56.97,57.1,13400.0,46.132,46.2454,46.1159,46.2211,13400.0
2010-12-21 13:30:00,57.1,57.25,57.09,57.2,15300.0,46.2211,46.3425,46.213,46.302,15300.0
2010-12-21 13:40:00,57.22,57.24,57.19,57.24,11700.0,46.3182,46.3344,46.2939,46.3344,11700.0
2010-12-21 13:50:00,57.24,57.32,57.21,57.3,10000.0,46.3344,46.3992,46.3101,46.383,10000.0
2010-12-21 14:00:00,57.3,57.34,57.12,57.12,31200.0,46.383,46.4154,46.2373,46.2373,31200.0
2010-12-21 14:10:00,57.16,57.18,57.11,57.14,7600.0,46.2697,46.2858,46.2292,46.2535,7600.0
2010-12-21 14:20:00,57.14,57.15,57.0,57.0,10400.0,46.2535,46.2616,46.1401,46.1401,10400.0
2010-12-21 14:30:00,56.98,56.98,56.93,56.94,10300.0,46.1239,46.1239,46.0835,46.0916,10300.0
2010-12-21 14:40:00,56.94,56.94,56.85,56.85,11100.0,46.0916,46.0916,46.0187,46.0187,11100.0
2010-12-21 14:50:00,56.85,56.88,56.77,56.83,21400.0,46.0187,46.043,45.954,46.0025,21400.0
2010-12-21 15:00:00,56.86,56.86,56.76,56.78,12200.0,46.0268,46.0268,45.9459,45.9621,12200.0
2010-12-21 15:10:00,56.79,56.8,56.76,56.78,10600.0,45.9701,45.9782,45.9459,45.9621,10600.0
2010-12-21 15:20:00,56.76,56.76,56.7,56.72,11500.0,45.9459,45.9459,45.8973,45.9135,11500.0
2010-12-21 15:30:00,56.73,56.8,56.72,56.79,22100.0,45.9216,45.9782,45.9135,45.9701,22100.0
2010-12-21 15:40:00,56.8,56.82,56.68,56.68,18900.0,45.9782,45.9944,45.8811,45.8811,18900.0
2010-12-21 15:50:00,56.66,56.75,56.63,56.72,30300.0,45.8649,45.9378,45.8406,45.9135,30300.0
2010-12-22 09:30:00,56.89,56.92,56.83,56.87,6000.0,46.0511,46.0754,46.0025,46.0349,6000.0
2010-12-22 09:40:00,56.88,56.89,56.61,56.67,10800.0,46.043,46.0511,45.8244,45.873,10800.0
2010-12-22 09:50:00,56.69,56.7,56.55,56.59,11600.0,45.8892,45.8973,45.7759,45.8083,11600.0
2010-12-22 10:00:00,56.65,56.67,56.52,56.52,8700.0,45.8568,45.873,45.7516,45.7516,8700.0
2010-12-22 10:10:00,56.53,56.54,56.27,56.27,9500.0,45.7597,45.7678,45.5492,45.5492,9500.0
2010-12-22 10:20:00,56.25,56.27,56.1,56.1,14400.0,45.533,45.5492,45.4116,45.4116,14400.0
2010-12-22 10:30:00,56.06,56.13,55.96,55.98,17300.0,45.3792,45.4359,45.2983,45.3145,17300.0
2010-12-22 10:40:00,55.99,56.04,55.97,56.0,9600.0,45.3226,45.363,45.3064,45.3307,9600.0
2010-12-22 10:50:00,56.01,56.04,55.93,56.04,4900.0,45.3388,45.363,45.274,45.363,4900.0
2010-12-22 11:00:00,56.01,56.18,56.01,56.17,7900.0,45.3388,45.4764,45.3388,45.4683,7900.0
2010-12-22 11:10:00,56.16,56.28,56.11,56.26,6800.0,45.4602,45.5573,45.4197,45.5411,6800.0
2010-12-22 11:20:00,56.26,56.3,56.2,56.3,9000.0,45.5411,45.5735,45.4926,45.5735,9000.0
2010-12-22 11:30:00,56.3,56.41,56.28,56.41,4700.0,45.5735,45.6625,45.5573,45.6625,4700.0
2010-12-22 11:40:00,56.41,56.5,56.41,56.48,3900.0,45.6625,45.7354,45.6625,45.7192,3900.0
2010-12-22 11:50:00,56.46,56.51,56.46,56.49,3000.0,45.703,45.7435,45.703,45.7273,3000.0
2010-12-22 12:00:00,56.5,56.53,56.49,56.49,2100.0,45.7354,45.7597,45.7273,45.7273,2100.0
2010-12-22 12:10:00,56.49,56.49,56.39,56.44,4000.0,45.7273,45.7273,45.6464,45.6868,4000.0
2010-12-22 12:20:00,56.43,56.48,56.41,56.47,6800.0,45.6787,45.7192,45.6625,45.7111,6800.0
2010-12-22 12:30:00,56.46,56.47,56.27,56.27,4100.0,45.703,45.7111,45.5492,45.5492,4100.0
2010-12-22 12:40:00,56.28,56.28,56.18,56.23,8700.0,45.5573,45.5573,45.4764,45.5168,8700.0
2010-12-22 12:50:00,56.24,56.31,56.23,56.23,8800.0,45.5249,45.5816,45.5168,45.5168,8800.0
2010-12-22 13:00:00,56.23,56.25,56.2,56.23,6100.0,45.5168,45.533,45.4926,45.5168,6100.0
2010-12-22 13:10:00,56.23,56.23,56.15,56.15,3300.0,45.5168,45.5168,45.4521,45.4521,3300.0
2010-12-22 13:20:00,56.14,56.17,56.13,56.14,5200.0,45.444,45.4683,45.4359,45.444,5200.0
2010-12-22 13:30:00,56.13,56.13,56.01,56.01,4200.0,45.4359,45.4359,45.3388,45.3388,4200.0
2010-12-22 13:40:00,56.01,56.02,55.92,55.92,9200.0,45.3388,45.3469,45.2659,45.2659,9200.0
2010-12-22 13:50:00,55.89,55.94,55.86,55.88,6200.0,45.2416,45.2821,45.2173,45.2335,6200.0
2010-12-22 14:00:00,55.88,55.93,55.87,55.9,6200.0,45.2335,45.274,45.2254,45.2497,6200.0
2010-12-22 14:10:00,55.88,55.94,55.87,55.93,9800.0,45.2335,45.2821,45.2254,45.274,9800.0
2010-12-22 14:20:00,55.94,56.0,55.9,56.0,11200.0,45.2821,45.3307,45.2497,45.3307,11200.0
2010-12-22 14:30:00,55.99,56.07,55.94,56.07,11500.0,45.3226,45.3873,45.2821,45.3873,11500.0
2010-12-22 14:40:00,56.08,56.17,56.05,56.17,10300.0,45.3954,45.4683,45.3711,45.4683,10300.0
2010-12-22 14:50:00,56.17,56.25,56.15,56.25,8900.0,45.4683,45.533,45.4521,45.533,8900.0
2010-12-22 15:00:00,56.23,56.25,56.12,56.14,6500.0,45.5168,45.533,45.4278,45.444,6500.0
2010-12-22 15:10:00,56.15,56.17,56.12,56.17,4700.0,45.4521,45.4683,45.4278,45.4683,4700.0
2010-12-22 15:20:00,56.16,56.25,56.14,56.25,7400.0,45.4602,45.533,45.444,45.533,7400.0
2010-12-22 15:30:00,56.24,56.29,56.17,56.19,9300.0,45.5249,45.5654,45.4683,45.4845,9300.0
2010-12-22 15:40:00,56.18,56.24,56.11,56.12,12400.0,45.4764,45.5249,45.4197,45.4278,12400.0
2010-12-22 15:50:00,56.11,56.21,56.09,56.21,22900.0,45.4197,45.5007,45.4035,45.5007,22900.0
2010-12-23 09:30:00,56.15,56.22,56.02,56.22,2600.0,45.4521,45.5087,45.3469,45.5087,2600.0
2010-12-23 09:40:00,56.23,56.28,56.2,56.24,2300.0,45.5168,45.5573,45.4926,45.5249,2300.0
2010-12-23 09:50:00,56.24,56.33,56.24,56.3,1100.0,45.5249,45.5978,45.5249,45.5735,1100.0
2010-12-23 10:00:00,56.3,56.36,56.3,56.32,3800.0,45.5735,45.6221,45.5735,45.5897,3800.0
2010-12-23 10:10:00,56.35,56.41,56.35,56.39,3400.0,45.614,45.6625,45.614,45.6464,3400.0
2010-12-23 10:20:00,56.36,56.39,56.34,56.36,1400.0,45.6221,45.6464,45.6059,45.6221,1400.0
2010-12-23 10:30:00,56.36,56.36,56.31,56.36,3700.0,45.6221,45.6221,45.5816,45.6221,3700.0
2010-12-23 10:40:00,56.36,56.37,56.35,56.35,4500.0,45.6221,45.6302,45.614,45.614,4500.0
2010-12-23 10:50:00,56.37,56.39,56.32,56.36,4300.0,45.6302,45.6464,45.5897,45.6221,4300.0
2010-12-23 11:00:00,56.38,56.4,56.35,56.39,2600.0,45.6383,45.6545,45.614,45.6464,2600.0
2010-12-23 11:10:00,56.37,56.43,56.35,56.43,3800.0,45.6302,45.6787,45.614,45.6787,3800.0
2010-12-23 11:20:00,56.43,56.43,56.35,56.35,1000.0,45.6787,45.6787,45.614,45.614,1000.0
2010-12-23 11:30:00,56.38,56.4,56.35,56.37,4200.0,45.6383,45.6545,45.614,45.6302,4200.0
2010-12-23 11:40:00,56.37,56.41,56.35,56.41,1500.0,45.6302,45.6625,45.614,45.6625,1500.0
2010-12-23 11:50:00,56.38,56.4,56.35,56.4,6800.0,45.6383,45.6545,45.614,45.6545,6800.0
2010-12-23 12:00:00,56.4,56.43,56.4,56.4,4600.0,45.6545,45.6787,45.6545,45.6545,4600.0
2010-12-23 12:10:00,56.4,56.46,56.4,56.46,6300.0,45.6545,45.703,45.6545,45.703,6300.0
2010-12-23 12:20:00,56.46,56.51,56.46,56.5,3100.0,45.703,45.7435,45.703,45.7354,3100.0
2010-12-23 12:30:00,56.52,56.52,56.49,56.49,1500.0,45.7516,45.7516,45.7273,45.7273,1500.0
2010-12-23 12:40:00,56.49,56.51,56.44,56.45,2700.0,45.7273,45.7435,45.6868,45.6949,2700.0
2010-12-23 12:50:00,56.46,56.52,56.46,56.46,2500.0,45.703,45.7516,45.703,45.703,2500.0
2010-12-23 13:00:00,56.46,56.49,56.46,56.48,1100.0,45.703,45.7273,45.703,45.7192,1100.0
2010-12-23 13:10:00,56.49,56.54,56.48,56.54,2100.0,45.7273,45.7678,45.7192,45.7678,2100.0
2010-12-23 13:20:00,56.51,56.52,56.44,56.44,1100.0,45.7435,45.7516,45.6868,45.6868,1100.0
2010-12-23 13:30:00,56.45,56.48,56.43,56.48,1900.0,45.6949,45.7192,45.6787,45.7192,1900.0
2010-12-23 13:40:00,56.42,56.42,56.4,56.41,2400.0,45.6706,45.6706,45.6545,45.6625,2400.0
2010-12-23 13:50:00,56.4,56.41,56.38,56.38,2900.0,45.6545,45.6625,45.6383,45.6383,2900.0
2010-12-23 14:00:00,56.4,56.42,56.39,56.39,1800.0,45.6545,45.6706,45.6464,45.6464,1800.0
2010-12-23 14:10:00,56.36,56.38,56.31,56.32,1800.0,45.6221,45.6383,45.5816,45.5897,1800.0
2010-12-23 14:20:00,56.26,56.3,56.24,56.24,4900.0,45.5411,45.5735,45.5249,45.5249,4900.0
2010-12-23 14:30:00,56.23,56.27,56.18,56.22,4700.0,45.5168,45.5492,45.4764,45.5087,4700.0
2010-12-23 14:40:00,56.22,56.27,56.19,56.19,1900.0,45.5087,45.5492,45.4845,45.4845,1900.0
2010-12-23 14:50:00,56.17,56.24,56.13,56.24,2400.0,45.4683,45.5249,45.4359,45.5249,2400.0
2010-12-23 15:00:00,56.25,56.26,56.19,56.25,5300.0,45.533,45.5411,45.4845,45.533,5300.0
2010-12-23 15:10:00,56.26,56.31,56.24,56.29,2600.0,45.5411,45.5816,45.5249,45.5654,2600.0
2010-12-23 15:20:00,56.31,56.34,56.29,56.31,5000.0,45.5816,45.6059,45.5654,45.5816,5000.0
2010-12-23 15:30:00,56.32,56.33,56.22,56.24,7900.0,45.5897,45.5978,45.5087,45.5249,7900.0
2010-12-23 15:40:00,56.24,56.26,56.06,56.1,12900.0,45.5249,45.5411,45.3792,45.4116,12900.0
2010-12-23 15:50:00,56.07,56.19,56.06,56.15,22300.0,45.3873,45.4845,45.3792,45.4521,22300.0
2010-12-27 09:30:00,55.97,56.01,55.58,55.83,7700.0,45.3064,45.3388,44.9907,45.1931,7700.0
2010-12-27 09:40:00,55.83,55.85,55.75,55.75,2600.0,45.1931,45.2092,45.1283,45.1283,2600.0
2010-12-27 09:50:00,55.8,55.81,55.71,55.75,8300.0,45.1688,45.1769,45.0959,45.1283,8300.0
2010-12-27 10:00:00,55.77,55.8,55.55,55.58,13700.0,45.1445,45.1688,44.9664,44.9907,13700.0
2010-12-27 10:10:00,55.6,55.62,55.55,55.59,8500.0,45.0069,45.0231,44.9664,44.9988,8500.0
2010-12-27 10:20:00,55.57,55.71,55.57,55.67,6600.0,44.9826,45.0959,44.9826,45.0635,6600.0
2010-12-27 10:30:00,55.69,55.72,55.64,55.65,2700.0,45.0797,45.104,45.0393,45.0473,2700.0
2010-12-27 10:40:00,55.68,55.68,55.64,55.67,1300.0,45.0716,45.0716,45.0393,45.0635,1300.0
2010-12-27 10:50:00,55.67,55.69,55.62,55.69,4200.0,45.0635,45.0797,45.0231,45.0797,4200.0
2010-12-27 11:00:00,55.7,55.76,55.66,55.76,2600.0,45.0878,45.1364,45.0554,45.1364,2600.0
2010-12-27 11:10:00,55.8,55.84,55.74,55.84,2200.0,45.1688,45.2011,45.1202,45.2011,2200.0
2010-12-27 11:20:00,55.88,55.9,55.86,55.88,4300.0,45.2335,45.2497,45.2173,45.2335,4300.0
2010-12-27 11:30:00,55.85,55.9,55.85,55.86,3700.0,45.2092,45.2497,45.2092,45.2173,3700.0
2010-12-27 11:40:00,55.87,55.87,55.82,55.85,2400.0,45.2254,45.2254,45.185,45.2092,2400.0
2010-12-27 11:50:00,55.87,55.9,55.86,55.9,4400.0,45.2254,45.2497,45.2173,45.2497,4400.0
2010-12-27 12:00:00,55.92,56.01,55.9,55.99,3600.0,45.2659,45.3388,45.2497,45.3226,3600.0
2010-12-27 12:10:00,56.0,56.05,55.98,56.02,3400.0,45.3307,45.3711,45.3145,45.3469,3400.0
2010-12-27 12:20:00,56.01,56.07,56.01,56.07,5100.0,45.3388,45.3873,45.3388,45.3873,5100.0
2010-12-27 12:30:00,56.08,56.1,56.07,56.08,3300.0,45.3954,45.4116,45.3873,45.3954,3300.0
2010-12-27 12:40:00,56.07,56.08,56.03,56.03,3400.0,45.3873,45.3954,45.3549,45.3549,3400.0
2010-12-27 12:50:00,56.02,56.05,56.01,56.03,2000.0,45.3469,45.3711,45.3388,45.3549,2000.0
2010-12-27 13:00:00,56.01,56.05,55.98,55.99,3400.0,45.3388,45.3711,45.3145,45.3226,3400.0
2010-12-27 13:10:00,56.0,56.08,56.0,56.03,3400.0,45.3307,45.3954,45.3307,45.3549,3400.0
2010-12-27 13:20:00,56.03,56.12,56.03,56.08,3600.0,45.3549,45.4278,45.3549,45.3954,3600.0
2010-12-27 13:30:00,56.11,56.11,56.07,56.11,3100.0,45.4197,45.4197,45.3873,45.4197,3100.0
2010-12-27 13:40:00,56.11,56.11,56.08,56.11,3100.0,45.4197,45.4197,45.3954,45.4197,3100.0
2010-12-27 13:50:00,56.1,56.13,56.1,56.12,3200.0,45.4116,45.4359,45.4116,45.4278,3200.0
2010-12-27 14:00:00,56.11,56.15,56.11,56.12,2800.0,45.4197,45.4521,45.4197,45.4278,2800.0
2010-12-27 14:10:00,56.11,56.11,56.05,56.05,2400.0,45.4197,45.4197,45.3711,45.3711,2400.0
2010-12-27 14:20:00,56.04,56.07,56.0,56.06,3800.0,45.363,45.3873,45.3307,45.3792,3800.0
2010-12-27 14:30:00,56.08,56.1,56.08,56.1,3000.0,45.3954,45.4116,45.3954,45.4116,3000.0
2010-12-27 14:40:00,56.1,56.16,56.1,56.16,1900.0,45.4116,45.4602,45.4116,45.4602,1900.0
2010-12-27 14:50:00,56.16,56.16,56.08,56.08,4500.0,45.4602,45.4602,45.3954,45.3954,4500.0
2010-12-27 15:00:00,56.07,56.08,56.04,56.06,4300.0,45.3873,45.3954,45.363,45.3792,4300.0
2010-12-27 15:10:00,56.05,56.05,56.01,56.01,1300.0,45.3711,45.3711,45.3388,45.3388,1300.0
2010-12-27 15:20:00,56.01,56.09,55.99,56.08,8200.0,45.3388,45.4035,45.3226,45.3954,8200.0
2010-12-27 15:30:00,56.07,56.1,56.06,56.07,4200.0,45.3873,45.4116,45.3792,45.3873,4200.0
2010-12-27 15:40:00,56.06,56.13,56.06,56.07,5800.0,45.3792,45.4359,45.3792,45.3873,5800.0
2010-12-27 15:50:00,56.05,56.06,55.98,56.01,12700.0,45.3711,45.3792,45.3145,45.3388,12700.0
2010-12-28 09:30:00,56.2,56.21,55.91,55.91,8300.0,45.4926,45.5007,45.2578,45.2578,8300.0
2010-12-28 09:40:00,55.93,55.99,55.84,55.97,7400.0,45.274,45.3226,45.2011,45.3064,7400.0
2010-12-28 09:50:00,55.97,56.1,55.93,56.01,2900.0,45.3064,45.4116,45.274,45.3388,2900.0
2010-12-28 10:00:00,55.97,56.04,55.88,55.89,5300.0,45.3064,45.363,45.2335,45.2416,5300.0
2010-12-28 10:10:00,55.9,55.93,55.82,55.84,3800.0,45.2497,45.274,45.185,45.2011,3800.0
2010-12-28 10:20:00,55.87,55.93,55.83,55.9,1700.0,45.2254,45.274,45.1931,45.2497,1700.0
2010-12-28 10:30:00,55.9,55.97,55.88,55.97,3400.0,45.2497,45.3064,45.2335,45.3064,3400.0
2010-12-28 10:40:00,55.99,55.99,55.9,55.9,2800.0,45.3226,45.3226,45.2497,45.2497,2800.0
2010-12-28 10:50:00,55.9,55.91,55.88,55.89,2000.0,45.2497,45.2578,45.2335,45.2416,2000.0
2010-12-28 11:00:00,55.89,55.91,55.86,55.9,2000.0,45.2416,45.2578,45.2173,45.2497,2000.0
2010-12-28 11:10:00,55.91,55.92,55.88,55.92,1400.0,45.2578,45.2659,45.2335,45.2659,1400.0
2010-12-28 11:20:00,55.94,55.95,55.83,55.83,3300.0,45.2821,45.2902,45.1931,45.1931,3300.0
2010-12-28 11:30:00,55.86,55.86,55.66,55.66,9300.0,45.2173,45.2173,45.0554,45.0554,9300.0
2010-12-28 11:40:00,55.68,55.69,55.61,55.67,3600.0,45.0716,45.0797,45.015,45.0635,3600.0
2010-12-28 11:50:00,55.67,55.77,55.67,55.74,8500.0,45.0635,45.1445,45.0635,45.1202,8500.0
2010-12-28 12:00:00,55.74,55.74,55.67,55.68,3900.0,45.1202,45.1202,45.0635,45.0716,3900.0
2010-12-28 12:10:00,55.66,55.69,55.66,55.67,2400.0,45.0554,45.0797,45.0554,45.0635,2400.0
2010-12-28 12:20:00,55.67,55.69,55.63,55.63,3500.0,45.0635,45.0797,45.0312,45.0312,3500.0
2010-12-28 12:30:00,55.63,55.73,55.61,55.68,7000.0,45.0312,45.1121,45.015,45.0716,7000.0
2010-12-28 12:40:00,55.67,55.67,55.61,55.61,1900.0,45.0635,45.0635,45.015,45.015,1900.0
2010-12-28 12:50:00,55.61,55.64,55.59,55.63,4900.0,45.015,45.0393,44.9988,45.0312,4900.0
2010-12-28 13:00:00,55.64,55.66,55.6,55.61,4300.0,45.0393,45.0554,45.0069,45.015,4300.0
2010-12-28 13:10:00,55.62,55.7,55.58,55.67,2900.0,45.0231,45.0878,44.9907,45.0635,2900.0
2010-12-28 13:20:00,55.7,55.72,55.69,55.71,3200.0,45.0878,45.104,45.0797,45.0959,3200.0
2010-12-28 13:30:00,55.72,55.81,55.72,55.81,6900.0,45.104,45.1769,45.104,45.1769,6900.0
2010-12-28 13:40:00,55.81,55.81,55.79,55.8,4700.0,45.1769,45.1769,45.1607,45.1688,4700.0
2010-12-28 13:50:00,55.81,55.81,55.75,55.77,4900.0,45.1769,45.1769,45.1283,45.1445,4900.0
2010-12-28 14:00:00,55.79,55.85,55.79,55.84,4800.0,45.1607,45.2092,45.1607,45.2011,4800.0
2010-12-28 14:10:00,55.84,55.84,55.78,55.8,6500.0,45.2011,45.2011,45.1526,45.1688,6500.0
2010-12-28 14:20:00,55.82,55.82,55.75,55.76,3800.0,45.185,45.185,45.1283,45.1364,3800.0
2010-12-28 14:30:00,55.72,55.75,55.71,55.74,3600.0,45.104,45.1283,45.0959,45.1202,3600.0
2010-12-28 14:40:00,55.71,55.78,55.7,55.73,5300.0,45.0959,45.1526,45.0878,45.1121,5300.0
2010-12-28 14:50:00,55.73,55.83,55.72,55.8,10100.0,45.1121,45.1931,45.104,45.1688,10100.0
2010-12-28 15:00:00,55.83,55.88,55.83,55.88,11300.0,45.1931,45.2335,45.1931,45.2335,11300.0
2010-12-28 15:10:00,55.87,55.88,55.81,55.81,6400.0,45.2254,45.2335,45.1769,45.1769,6400.0
2010-12-28 15:20:00,55.81,55.88,55.8,55.87,6600.0,45.1769,45.2335,45.1688,45.2254,6600.0
2010-12-28 15:30:00,55.86,55.92,55.86,55.9,4300.0,45.2173,45.2659,45.2173,45.2497,4300.0
2010-12-28 15:40:00,55.91,55.99,55.89,55.93,10800.0,45.2578,45.3226,45.2416,45.274,10800.0
2010-12-28 15:50:00,55.93,55.95,55.88,55.91,11900.0,45.274,45.2902,45.2335,45.2578,11900.0
2010-12-29 09:30:00,56.0,56.32,56.0,56.32,5300.0,45.3307,45.5897,45.3307,45.5897,5300.0
2010-12-29 09:40:00,56.31,56.42,56.27,56.27,4800.0,45.5816,45.6706,45.5492,45.5492,4800.0
2010-12-29 09:50:00,56.26,56.3,56.22,56.29,17700.0,45.5411,45.5735,45.5087,45.5654,17700.0
2010-12-29 10:00:00,56.29,56.3,56.26,56.28,7700.0,45.5654,45.5735,45.5411,45.5573,7700.0
2010-12-29 10:10:00,56.28,56.46,56.27,56.46,35700.0,45.5573,45.703,45.5492,45.703,35700.0
2010-12-29 10:20:00,56.48,56.57,56.42,56.48,24600.0,45.7192,45.7921,45.6706,45.7192,24600.0
2010-12-29 10:30:00,56.5,56.57,56.48,56.54,6700.0,45.7354,45.7921,45.7192,45.7678,6700.0
2010-12-29 10:40:00,56.54,56.67,56.53,56.64,6700.0,45.7678,45.873,45.7597,45.8487,6700.0
2010-12-29 10:50:00,56.64,56.64,56.46,56.5,5000.0,45.8487,45.8487,45.703,45.7354,5000.0
2010-12-29 11:00:00,56.5,56.54,56.47,56.49,5100.0,45.7354,45.7678,45.7111,45.7273,5100.0
2010-12-29 11:10:00,56.5,56.51,56.47,56.5,4600.0,45.7354,45.7435,45.7111,45.7354,4600.0
2010-12-29 11:20:00,56.5,56.54,56.5,56.54,2000.0,45.7354,45.7678,45.7354,45.7678,2000.0
2010-12-29 11:30:00,56.52,56.58,56.52,56.56,1700.0,45.7516,45.8002,45.7516,45.784,1700.0
2010-12-29 11:40:00,56.58,56.6,56.56,56.57,1000.0,45.8002,45.8163,45.784,45.7921,1000.0
2010-12-29 11:50:00,56.54,56.59,56.48,56.52,4400.0,45.7678,45.8083,45.7192,45.7516,4400.0
2010-12-29 12:00:00,56.51,56.54,56.51,56.53,3200.0,45.7435,45.7678,45.7435,45.7597,3200.0
2010-12-29 12:10:00,56.5,56.51,56.49,56.5,3700.0,45.7354,45.7435,45.7273,45.7354,3700.0
2010-12-29 12:20:00,56.51,56.51,56.47,56.49,3500.0,45.7435,45.7435,45.7111,45.7273,3500.0
2010-12-29 12:30:00,56.48,56.52,56.48,56.52,14400.0,45.7192,45.7516,45.7192,45.7516,14400.0
2010-12-29 12:40:00,56.5,56.52,56.5,56.51,900.0,45.7354,45.7516,45.7354,45.7435,900.0
2010-12-29 12:50:00,56.53,56.54,56.52,56.54,600.0,45.7597,45.7678,45.7516,45.7678,600.0
2010-12-29 13:00:00,56.54,56.55,56.53,56.54,1400.0,45.7678,45.7759,45.7597,45.7678,1400.0
2010-12-29 13:10:00,56.55,56.55,56.5,56.5,1600.0,45.7759,45.7759,45.7354,45.7354,1600.0
2010-12-29 13:20:00,56.52,56.52,56.5,56.52,1600.0,45.7516,45.7516,45.7354,45.7516,1600.0
2010-12-29 13:30:00,56.52,56.54,56.5,56.54,3100.0,45.7516,45.7678,45.7354,45.7678,3100.0
2010-12-29 13:40:00,56.51,56.53,56.51,56.53,700.0,45.7435,45.7597,45.7435,45.7597,700.0
2010-12-29 13:50:00,56.51,56.53,56.5,56.53,2400.0,45.7435,45.7597,45.7354,45.7597,2400.0
2010-12-29 14:00:00,56.52,56.53,56.5,56.51,2200.0,45.7516,45.7597,45.7354,45.7435,2200.0
2010-12-29 14:10:00,56.5,56.51,56.5,56.5,16500.0,45.7354,45.7435,45.7354,45.7354,16500.0
2010-12-29 14:20:00,56.5,56.51,56.49,56.49,5500.0,45.7354,45.7435,45.7273,45.7273,5500.0
2010-12-29 14:30:00,56.49,56.51,56.45,56.45,4800.0,45.7273,45.7435,45.6949,45.6949,4800.0
2010-12-29 14:40:00,56.45,56.5,56.43,56.47,7500.0,45.6949,45.7354,45.6787,45.7111,7500.0
2010-12-29 14:50:00,56.47,56.52,56.47,56.48,5300.0,45.7111,45.7516,45.7111,45.7192,5300.0
2010-12-29 15:00:00,56.48,56.6,56.48,56.58,9100.0,45.7192,45.8163,45.7192,45.8002,9100.0
2010-12-29 15:10:00,56.57,56.59,56.54,56.56,6300.0,45.7921,45.8083,45.7678,45.784,6300.0
2010-12-29 15:20:00,56.59,56.61,56.5,56.5,16400.0,45.8083,45.8244,45.7354,45.7354,16400.0
2010-12-29 15:30:00,56.5,56.53,56.5,56.5,12200.0,45.7354,45.7597,45.7354,45.7354,12200.0
2010-12-29 15:40:00,56.5,56.51,56.44,56.45,17400.0,45.7354,45.7435,45.6868,45.6949,17400.0
2010-12-29 15:50:00,56.46,56.5,56.33,56.38,42800.0,45.703,45.7354,45.5978,45.6383,42800.0
2010-12-30 09:30:00,56.2,56.59,56.18,56.56,6000.0,45.4926,45.8083,45.4764,45.784,6000.0
2010-12-30 09:40:00,56.5,56.68,56.5,56.58,3100.0,45.7354,45.8811,45.7354,45.8002,3100.0
2010-12-30 09:50:00,56.56,56.56,56.38,56.38,2300.0,45.784,45.784,45.6383,45.6383,2300.0
2010-12-30 10:00:00,56.43,56.43,56.31,56.42,2400.0,45.6787,45.6787,45.5816,45.6706,2400.0
2010-12-30 10:10:00,56.37,56.42,56.34,56.42,2400.0,45.6302,45.6706,45.6059,45.6706,2400.0
2010-12-30 10:20:00,56.36,56.46,56.36,56.41,3600.0,45.6221,45.703,45.6221,45.6625,3600.0
2010-12-30 10:30:00,56.39,56.47,56.39,56.47,2700.0,45.6464,45.7111,45.6464,45.7111,2700.0
2010-12-30 10:40:00,56.45,56.5,56.37,56.5,6100.0,45.6949,45.7354,45.6302,45.7354,6100.0
2010-12-30 10:50:00,56.46,56.5,56.4,56.44,3000.0,45.703,45.7354,45.6545,45.6868,3000.0
2010-12-30 11:00:00,56.42,56.46,56.42,56.42,2400.0,45.6706,45.703,45.6706,45.6706,2400.0
2010-12-30 11:10:00,56.4,56.4,56.29,56.31,4100.0,45.6545,45.6545,45.5654,45.5816,4100.0
2010-12-30 11:20:00,56.31,56.35,56.22,56.28,4700.0,45.5816,45.614,45.5087,45.5573,4700.0
2010-12-30 11:30:00,56.29,56.36,56.27,56.35,4400.0,45.5654,45.6221,45.5492,45.614,4400.0
2010-12-30 11:40:00,56.34,56.34,56.27,56.27,1900.0,45.6059,45.6059,45.5492,45.5492,1900.0
2010-12-30 11:50:00,56.28,56.28,56.21,56.22,2500.0,45.5573,45.5573,45.5007,45.5087,2500.0
2010-12-30 12:00:00,56.24,56.26,56.21,56.26,3300.0,45.5249,45.5411,45.5007,45.5411,3300.0
2010-12-30 12:10:00,56.24,56.24,56.22,56.23,800.0,45.5249,45.5249,45.5087,45.5168,800.0
2010-12-30 12:20:00,56.24,56.26,56.24,56.26,1400.0,45.5249,45.5411,45.5249,45.5411,1400.0
2010-12-30 12:30:00,56.27,56.37,56.27,56.37,3000.0,45.5492,45.6302,45.5492,45.6302,3000.0
2010-12-30 12:40:00,56.35,56.41,56.35,56.41,500.0,45.614,45.6625,45.614,45.6625,500.0
2010-12-30 12:50:00,56.41,56.41,56.36,56.4,1200.0,45.6625,45.6625,45.6221,45.6545,1200.0
2010-12-30 13:00:00,56.4,56.4,56.31,56.31,1800.0,45.6545,45.6545,45.5816,45.5816,1800.0
2010-12-30 13:10:00,56.32,56.34,56.32,56.34,1400.0,45.5897,45.6059,45.5897,45.6059,1400.0
2010-12-30 13:20:00,56.34,56.34,56.32,56.34,600.0,45.6059,45.6059,45.5897,45.6059,600.0
2010-12-30 13:30:00,56.35,56.35,56.31,56.31,1000.0,45.614,45.614,45.5816,45.5816,1000.0
2010-12-30 13:40:00,56.33,56.34,56.3,56.31,600.0,45.5978,45.6059,45.5735,45.5816,600.0
2010-12-30 13:50:00,56.3,56.3,56.24,56.27,7500.0,45.5735,45.5735,45.5249,45.5492,7500.0
2010-12-30 14:00:00,56.27,56.28,56.09,56.09,9300.0,45.5492,45.5573,45.4035,45.4035,9300.0
2010-12-30 14:10:00,56.08,56.21,56.08,56.17,6200.0,45.3954,45.5007,45.3954,45.4683,6200.0
2010-12-30 14:20:00,56.18,56.22,56.17,56.19,1600.0,45.4764,45.5087,45.4683,45.4845,1600.0
2010-12-30 14:30:00,56.2,56.23,56.18,56.21,3600.0,45.4926,45.5168,45.4764,45.5007,3600.0
2010-12-30 14:40:00,56.21,56.24,56.2,56.24,2000.0,45.5007,45.5249,45.4926,45.5249,2000.0
2010-12-30 14:50:00,56.22,56.22,56.13,56.15,2300.0,45.5087,45.5087,45.4359,45.4521,2300.0
2010-12-30 15:00:00,56.13,56.24,56.13,56.21,8400.0,45.4359,45.5249,45.4359,45.5007,8400.0
2010-12-30 15:10:00,56.23,56.27,56.23,56.25,2600.0,45.5168,45.5492,45.5168,45.533,2600.0
2010-12-30 15:20:00,56.25,56.38,56.25,56.35,5900.0,45.533,45.6383,45.533,45.614,5900.0
2010-12-30 15:30:00,56.38,56.39,56.27,56.3,3500.0,45.6383,45.6464,45.5492,45.5735,3500.0
2010-12-30 15:40:00,56.32,56.32,56.12,56.12,7100.0,45.5897,45.5897,45.4278,45.4278,7100.0
2010-12-30 15:50:00,56.13,56.21,56.13,56.16,15400.0,45.4359,45.5007,45.4359,45.4602,15400.0
2010-12-31 09:30:00,56.06,56.09,55.91,56.06,3100.0,45.3792,45.4035,45.2578,45.3792,3100.0
2010-12-31 09:40:00,56.0,56.09,55.92,55.92,2100.0,45.3307,45.4035,45.2659,45.2659,2100.0
2010-12-31 09:50:00,55.91,56.09,55.91,56.01,2700.0,45.2578,45.4035,45.2578,45.3388,2700.0
2010-12-31 10:00:00,56.0,56.02,55.93,55.99,5800.0,45.3307,45.3469,45.274,45.3226,5800.0
2010-12-31 10:10:00,55.97,56.01,55.97,55.99,9100.0,45.3064,45.3388,45.3064,45.3226,9100.0
2010-12-31 10:20:00,55.98,56.08,55.94,56.08,2500.0,45.3145,45.3954,45.2821,45.3954,2500.0
2010-12-31 10:30:00,56.07,56.09,56.03,56.07,4200.0,45.3873,45.4035,45.3549,45.3873,4200.0
2010-12-31 10:40:00,56.11,56.16,56.11,56.16,2000.0,45.4197,45.4602,45.4197,45.4602,2000.0
2010-12-31 10:50:00,56.16,56.24,56.15,56.24,2400.0,45.4602,45.5249,45.4521,45.5249,2400.0
2010-12-31 11:00:00,56.24,56.28,56.22,56.22,2600.0,45.5249,45.5573,45.5087,45.5087,2600.0
2010-12-31 11:10:00,56.21,56.21,56.14,56.14,1500.0,45.5007,45.5007,45.444,45.444,1500.0
2010-12-31 11:20:00,56.15,56.16,56.13,56.13,1700.0,45.4521,45.4602,45.4359,45.4359,1700.0
2010-12-31 11:30:00,56.13,56.17,56.06,56.06,15500.0,45.4359,45.4683,45.3792,45.3792,15500.0
2010-12-31 11:40:00,56.06,56.14,56.06,56.13,2400.0,45.3792,45.444,45.3792,45.4359,2400.0
2010-12-31 11:50:00,56.14,56.14,56.11,56.11,1400.0,45.444,45.444,45.4197,45.4197,1400.0
2010-12-31 12:00:00,56.13,56.18,56.1,56.16,2800.0,45.4359,45.4764,45.4116,45.4602,2800.0
2010-12-31 12:10:00,56.15,56.17,56.12,56.15,3600.0,45.4521,45.4683,45.4278,45.4521,3600.0
2010-12-31 12:20:00,56.13,56.16,56.13,56.14,1100.0,45.4359,45.4602,45.4359,45.444,1100.0
2010-12-31 12:30:00,56.16,56.17,56.14,56.17,3100.0,45.4602,45.4683,45.444,45.4683,3100.0
2010-12-31 12:40:00,56.17,56.17,56.1,56.12,3400.0,45.4683,45.4683,45.4116,45.4278,3400.0
2010-12-31 12:50:00,56.12,56.16,56.12,56.15,1100.0,45.4278,45.4602,45.4278,45.4521,1100.0
2010-12-31 13:00:00,56.16,56.16,56.15,56.16,1300.0,45.4602,45.4602,45.4521,45.4602,1300.0
2010-12-31 13:10:00,56.17,56.22,56.16,56.22,2000.0,45.4683,45.5087,45.4602,45.5087,2000.0
2010-12-31 13:20:00,56.22,56.25,56.2,56.25,2000.0,45.5087,45.533,45.4926,45.533,2000.0
2010-12-31 13:30:00,56.25,56.28,56.24,56.28,2400.0,45.533,45.5573,45.5249,45.5573,2400.0
2010-12-31 13:40:00,56.25,56.28,56.23,56.23,3200.0,45.533,45.5573,45.5168,45.5168,3200.0
2010-12-31 13:50:00,56.24,56.27,56.24,56.25,2200.0,45.5249,45.5492,45.5249,45.533,2200.0
2010-12-31 14:00:00,56.27,56.29,56.27,56.29,700.0,45.5492,45.5654,45.5492,45.5654,700.0
2010-12-31 14:10:00,56.3,56.31,56.27,56.28,3300.0,45.5735,45.5816,45.5492,45.5573,3300.0
2010-12-31 14:20:00,56.28,56.28,56.26,56.27,2100.0,45.5573,45.5573,45.5411,45.5492,2100.0
2010-12-31 14:30:00,56.28,56.29,56.27,56.29,1300.0,45.5573,45.5654,45.5492,45.5654,1300.0
2010-12-31 14:40:00,56.28,56.3,56.28,56.29,3700.0,45.5573,45.5735,45.5573,45.5654,3700.0
2010-12-31 14:50:00,56.28,56.28,56.22,56.24,3400.0,45.5573,45.5573,45.5087,45.5249,3400.0
2010-12-31 15:00:00,56.25,56.32,56.19,56.29,34500.0,45.533,45.5897,45.4845,45.5654,34500.0
2010-12-31 15:10:00,56.3,56.3,56.27,56.27,2900.0,45.5735,45.5735,45.5492,45.5492,2900.0
2010-12-31 15:20:00,56.26,56.27,56.24,56.26,2900.0,45.5411,45.5492,45.5249,45.5411,2900.0
2010-12-31 15:30:00,56.25,56.25,56.17,56.2,7200.0,45.533,45.533,45.4683,45.4926,7200.0
2010-12-31 15:40:00,56.2,56.21,55.82,55.83,18000.0,45.4926,45.5007,45.185,45.1931,18000.0
2010-12-31 15:50:00,55.81,55.98,55.76,55.79,54200.0,45.1769,45.3145,45.1364,45.1607,54200.0
2011-01-03 09:30:00,56.12,56.6,56.12,56.55,15900.0,45.4278,45.8163,45.4278,45.7759,15900.0
2011-01-03 09:40:00,56.54,56.77,56.52,56.73,8300.0,45.7678,45.954,45.7516,45.9216,8300.0
2011-01-03 09:50:00,56.76,56.79,56.75,56.78,6600.0,45.9459,45.9701,45.9378,45.9621,6600.0
2011-01-03 10:00:00,56.77,56.8,56.69,56.72,8400.0,45.954,45.9782,45.8892,45.9135,8400.0
2011-01-03 10:10:00,56.74,56.97,56.74,56.97,10000.0,45.9297,46.1159,45.9297,46.1159,10000.0
2011-01-03 10:20:00,56.97,57.12,56.96,57.01,22100.0,46.1159,46.2373,46.1078,46.1482,22100.0
2011-01-03 10:30:00,56.98,57.0,56.9,56.92,6900.0,46.1239,46.1401,46.0592,46.0754,6900.0
2011-01-03 10:40:00,56.92,56.97,56.85,56.9,6000.0,46.0754,46.1159,46.0187,46.0592,6000.0
2011-01-03 10:50:00,56.85,56.95,56.8,56.82,10100.0,46.0187,46.0997,45.9782,45.9944,10100.0
2011-01-03 11:00:00,56.83,56.83,56.73,56.79,9100.0,46.0025,46.0025,45.9216,45.9701,9100.0
2011-01-03 11:10:00,56.78,56.8,56.68,56.69,7700.0,45.9621,45.9782,45.8811,45.8892,7700.0
2011-01-03 11:20:00,56.68,56.7,56.66,56.69,8100.0,45.8811,45.8973,45.8649,45.8892,8100.0
2011-01-03 11:30:00,56.71,56.72,56.64,56.69,8700.0,45.9054,45.9135,45.8487,45.8892,8700.0
2011-01-03 11:40:00,56.64,56.66,56.57,56.59,10100.0,45.8487,45.8649,45.7921,45.8083,10100.0
2011-01-03 11:50:00,56.57,56.66,56.56,56.56,15500.0,45.7921,45.8649,45.784,45.784,15500.0
2011-01-03 12:00:00,56.55,56.55,56.44,56.44,16600.0,45.7759,45.7759,45.6868,45.6868,16600.0
2011-01-03 12:10:00,56.44,56.45,56.39,56.39,7700.0,45.6868,45.6949,45.6464,45.6464,7700.0
2011-01-03 12:20:00,56.38,56.38,56.21,56.21,12500.0,45.6383,45.6383,45.5007,45.5007,12500.0
2011-01-03 12:30:00,56.21,56.23,56.18,56.2,14200.0,45.5007,45.5168,45.4764,45.4926,14200.0
2011-01-03 12:40:00,56.21,56.21,55.96,55.98,57000.0,45.5007,45.5007,45.2983,45.3145,57000.0
2011-01-03 12:50:00,55.97,56.0,55.79,55.82,37800.0,45.3064,45.3307,45.1607,45.185,37800.0
2011-01-03 13:00:00,55.82,56.09,55.81,56.09,15200.0,45.185,45.4035,45.1769,45.4035,15200.0
2011-01-03 13:10:00,56.09,56.14,56.07,56.09,15500.0,45.4035,45.444,45.3873,45.4035,15500.0
2011-01-03 13:20:00,56.09,56.1,56.0,56.0,6800.0,45.4035,45.4116,45.3307,45.3307,6800.0
2011-01-03 13:30:00,56.02,56.05,55.99,56.04,19200.0,45.3469,45.3711,45.3226,45.363,19200.0
2011-01-03 13:40:00,56.03,56.14,56.03,56.14,11500.0,45.3549,45.444,45.3549,45.444,11500.0
2011-01-03 13:50:00,56.15,56.16,56.02,56.03,17400.0,45.4521,45.4602,45.3469,45.3549,17400.0
2011-01-03 14:00:00,56.03,56.05,55.99,55.99,16900.0,45.3549,45.3711,45.3226,45.3226,16900.0
2011-01-03 14:10:00,55.99,56.0,55.83,55.86,16200.0,45.3226,45.3307,45.1931,45.2173,16200.0
2011-01-03 14:20:00,55.87,55.88,55.76,55.79,17600.0,45.2254,45.2335,45.1364,45.1607,17600.0
2011-01-03 14:30:00,55.8,55.86,55.73,55.75,15300.0,45.1688,45.2173,45.1121,45.1283,15300.0
2011-01-03 14:40:00,55.75,56.0,55.73,56.0,15500.0,45.1283,45.3307,45.1121,45.3307,15500.0
2011-01-03 14:50:00,56.01,56.08,55.99,56.07,9400.0,45.3388,45.3954,45.3226,45.3873,9400.0
2011-01-03 15:00:00,56.08,56.14,55.93,55.96,15700.0,45.3954,45.444,45.274,45.2983,15700.0
2011-01-03 15:10:00,55.97,55.99,55.86,55.95,15100.0,45.3064,45.3226,45.2173,45.2902,15100.0
2011-01-03 15:20:00,55.94,56.0,55.94,56.0,16300.0,45.2821,45.3307,45.2821,45.3307,16300.0
2011-01-03 15:30:00,55.98,56.02,55.9,55.91,16600.0,45.3145,45.3469,45.2497,45.2578,16600.0
2011-01-03 15:40:00,55.91,56.05,55.91,56.04,28700.0,45.2578,45.3711,45.2578,45.363,28700.0
2011-01-03 15:50:00,56.04,56.09,55.77,55.85,46600.0,45.363,45.4035,45.1445,45.2092,46600.0
2011-01-04 09:30:00,56.08,56.17,55.91,55.98,22200.0,45.3954,45.4683,45.2578,45.3145,22200.0
2011-01-04 09:40:00,55.98,56.0,55.83,55.83,8600.0,45.3145,45.3307,45.1931,45.1931,8600.0
2011-01-04 09:50:00,55.84,55.84,55.36,55.45,27600.0,45.2011,45.2011,44.8126,44.8855,27600.0
2011-01-04 10:00:00,55.44,55.5,55.33,55.4,22800.0,44.8774,44.9259,44.7883,44.845,22800.0
2011-01-04 10:10:00,55.4,55.5,55.33,55.47,25000.0,44.845,44.9259,44.7883,44.9016,25000.0
2011-01-04 10:20:00,55.48,55.5,55.35,55.38,15500.0,44.9097,44.9259,44.8045,44.8288,15500.0
2011-01-04 10:30:00,55.38,55.44,55.36,55.39,11100.0,44.8288,44.8774,44.8126,44.8369,11100.0
2011-01-04 10:40:00,55.38,55.49,55.31,55.37,16900.0,44.8288,44.9178,44.7721,44.8207,16900.0
2011-01-04 10:50:00,55.39,55.45,55.32,55.37,10800.0,44.8369,44.8855,44.7802,44.8207,10800.0
2011-01-04 11:00:00,55.36,55.42,55.31,55.32,18400.0,44.8126,44.8612,44.7721,44.7802,18400.0
2011-01-04 11:10:00,55.31,55.32,55.25,55.28,9100.0,44.7721,44.7802,44.7236,44.7478,9100.0
2011-01-04 11:20:00,55.28,55.3,55.01,55.03,21100.0,44.7478,44.764,44.5293,44.5455,21100.0
2011-01-04 11:30:00,55.01,55.08,54.95,55.06,12800.0,44.5293,44.5859,44.4807,44.5698,12800.0
2011-01-04 11:40:00,55.08,55.23,55.08,55.21,12700.0,44.5859,44.7074,44.5859,44.6912,12700.0
2011-01-04 11:50:00,55.16,55.21,55.07,55.07,8000.0,44.6507,44.6912,44.5778,44.5778,8000.0
2011-01-04 12:00:00,55.07,55.15,55.0,55.0,7900.0,44.5778,44.6426,44.5212,44.5212,7900.0
2011-01-04 12:10:00,55.02,55.05,55.0,55.0,10600.0,44.5374,44.5617,44.5212,44.5212,10600.0
2011-01-04 12:20:00,55.0,55.03,54.88,54.94,11200.0,44.5212,44.5455,44.424,44.4726,11200.0
2011-01-04 12:30:00,54.92,54.98,54.9,54.92,8100.0,44.4564,44.505,44.4402,44.4564,8100.0
2011-01-04 12:40:00,54.9,54.91,54.73,54.76,22900.0,44.4402,44.4483,44.3026,44.3269,22900.0
2011-01-04 12:50:00,54.77,54.83,54.75,54.8,12100.0,44.335,44.3836,44.3188,44.3593,12100.0
2011-01-04 13:00:00,54.81,54.87,54.8,54.8,8700.0,44.3674,44.416,44.3593,44.3593,8700.0
2011-01-04 13:10:00,54.82,54.89,54.82,54.85,13300.0,44.3755,44.4321,44.3755,44.3998,13300.0
2011-01-04 13:20:00,54.85,54.87,54.81,54.87,6600.0,44.3998,44.416,44.3674,44.416,6600.0
2011-01-04 13:30:00,54.88,54.98,54.87,54.96,9500.0,44.424,44.505,44.416,44.4888,9500.0
2011-01-04 13:40:00,54.97,55.15,54.96,55.15,12000.0,44.4969,44.6426,44.4888,44.6426,12000.0
2011-01-04 13:50:00,55.15,55.15,55.07,55.12,11500.0,44.6426,44.6426,44.5778,44.6183,11500.0
2011-01-04 14:00:00,55.12,55.18,55.05,55.13,7900.0,44.6183,44.6669,44.5617,44.6264,7900.0
2011-01-04 14:10:00,55.17,55.24,55.13,55.24,7900.0,44.6588,44.7155,44.6264,44.7155,7900.0
2011-01-04 14:20:00,55.24,55.46,55.23,55.42,19700.0,44.7155,44.8935,44.7074,44.8612,19700.0
2011-01-04 14:30:00,55.43,55.52,55.4,55.5,25000.0,44.8693,44.9421,44.845,44.9259,25000.0
2011-01-04 14:40:00,55.5,55.54,55.47,55.51,19400.0,44.9259,44.9583,44.9016,44.934,19400.0
2011-01-04 14:50:00,55.52,55.56,55.45,55.51,16000.0,44.9421,44.9745,44.8855,44.934,16000.0
2011-01-04 15:00:00,55.5,55.54,55.35,55.35,22500.0,44.9259,44.9583,44.8045,44.8045,22500.0
2011-01-04 15:10:00,55.34,55.42,55.34,55.42,10900.0,44.7964,44.8612,44.7964,44.8612,10900.0
2011-01-04 15:20:00,55.42,55.42,55.35,55.38,22000.0,44.8612,44.8612,44.8045,44.8288,22000.0
2011-01-04 15:30:00,55.39,55.4,55.31,55.4,15100.0,44.8369,44.845,44.7721,44.845,15100.0
2011-01-04 15:40:00,55.37,55.44,55.36,55.4,20000.0,44.8207,44.8774,44.8126,44.845,20000.0
2011-01-04 15:50:00,55.39,55.4,55.3,55.32,56600.0,44.8369,44.845,44.764,44.7802,56600.0
2011-01-05 09:30:00,55.01,55.33,54.81,55.12,19000.0,44.5293,44.7883,44.3674,44.6183,19000.0
2011-01-05 09:40:00,55.11,55.19,54.99,55.1,8700.0,44.6102,44.675,44.5131,44.6021,8700.0
2011-01-05 09:50:00,55.07,55.07,54.78,54.78,17200.0,44.5778,44.5778,44.3431,44.3431,17200.0
2011-01-05 10:00:00,54.8,54.84,54.68,54.83,25700.0,44.3593,44.3917,44.2622,44.3836,25700.0
2011-01-05 10:10:00,54.83,54.94,54.82,54.91,13000.0,44.3836,44.4726,44.3755,44.4483,13000.0
2011-01-05 10:20:00,54.94,54.96,54.86,54.9,10000.0,44.4726,44.4888,44.4079,44.4402,10000.0
2011-01-05 10:30:00,54.91,55.01,54.89,54.98,9500.0,44.4483,44.5293,44.4321,44.505,9500.0
2011-01-05 10:40:00,54.96,55.08,54.96,55.08,8100.0,44.4888,44.5859,44.4888,44.5859,8100.0
2011-01-05 10:50:00,55.09,55.15,55.02,55.02,6300.0,44.594,44.6426,44.5374,44.5374,6300.0
2011-01-05 11:00:00,54.99,55.1,54.99,55.09,4300.0,44.5131,44.6021,44.5131,44.594,4300.0
2011-01-05 11:10:00,55.08,55.08,55.0,55.03,6500.0,44.5859,44.5859,44.5212,44.5455,6500.0
2011-01-05 11:20:00,55.02,55.16,55.0,55.14,8300.0,44.5374,44.6507,44.5212,44.6345,8300.0
2011-01-05 11:30:00,55.17,55.25,55.14,55.23,10200.0,44.6588,44.7236,44.6345,44.7074,10200.0
2011-01-05 11:40:00,55.24,55.28,55.19,55.2,9300.0,44.7155,44.7478,44.675,44.6831,9300.0
2011-01-05 11:50:00,55.2,55.25,55.17,55.21,8000.0,44.6831,44.7236,44.6588,44.6912,8000.0
2011-01-05 12:00:00,55.2,55.27,55.2,55.23,4400.0,44.6831,44.7397,44.6831,44.7074,4400.0
2011-01-05 12:10:00,55.24,55.24,55.1,55.11,5300.0,44.7155,44.7155,44.6021,44.6102,5300.0
2011-01-05 12:20:00,55.12,55.12,55.09,55.12,2200.0,44.6183,44.6183,44.594,44.6183,2200.0
2011-01-05 12:30:00,55.12,55.18,55.12,55.14,12400.0,44.6183,44.6669,44.6183,44.6345,12400.0
2011-01-05 12:40:00,55.13,55.17,55.11,55.12,9700.0,44.6264,44.6588,44.6102,44.6183,9700.0
2011-01-05 12:50:00,55.14,55.18,55.12,55.13,12700.0,44.6345,44.6669,44.6183,44.6264,12700.0
2011-01-05 13:00:00,55.13,55.18,55.12,55.16,6200.0,44.6264,44.6669,44.6183,44.6507,6200.0
2011-01-05 13:10:00,55.15,55.18,55.04,55.04,6400.0,44.6426,44.6669,44.5536,44.5536,6400.0
2011-01-05 13:20:00,55.02,55.1,55.02,55.09,5700.0,44.5374,44.6021,44.5374,44.594,5700.0
2011-01-05 13:30:00,55.06,55.19,55.06,55.15,8400.0,44.5698,44.675,44.5698,44.6426,8400.0
2011-01-05 13:40:00,55.15,55.17,55.09,55.13,7200.0,44.6426,44.6588,44.594,44.6264,7200.0
2011-01-05 13:50:00,55.11,55.13,55.06,55.07,7300.0,44.6102,44.6264,44.5698,44.5778,7300.0
2011-01-05 14:00:00,55.11,55.17,55.09,55.14,8700.0,44.6102,44.6588,44.594,44.6345,8700.0
2011-01-05 14:10:00,55.14,55.15,55.08,55.15,4500.0,44.6345,44.6426,44.5859,44.6426,4500.0
2011-01-05 14:20:00,55.12,55.15,55.11,55.11,4300.0,44.6183,44.6426,44.6102,44.6102,4300.0
2011-01-05 14:30:00,55.13,55.14,55.09,55.12,4200.0,44.6264,44.6345,44.594,44.6183,4200.0
2011-01-05 14:40:00,55.12,55.14,55.1,55.12,7200.0,44.6183,44.6345,44.6021,44.6183,7200.0
2011-01-05 14:50:00,55.11,55.13,55.09,55.13,10400.0,44.6102,44.6264,44.594,44.6264,10400.0
2011-01-05 15:00:00,55.13,55.17,55.12,55.15,19700.0,44.6264,44.6588,44.6183,44.6426,19700.0
2011-01-05 15:10:00,55.17,55.17,55.12,55.15,12600.0,44.6588,44.6588,44.6183,44.6426,12600.0
2011-01-05 15:20:00,55.16,55.18,55.11,55.16,26200.0,44.6507,44.6669,44.6102,44.6507,26200.0
2011-01-05 15:30:00,55.15,55.23,55.15,55.18,12600.0,44.6426,44.7074,44.6426,44.6669,12600.0
2011-01-05 15:40:00,55.17,55.18,55.13,55.18,25500.0,44.6588,44.6669,44.6264,44.6669,25500.0
2011-01-05 15:50:00,55.17,55.25,55.13,55.15,39100.0,44.6588,44.7236,44.6264,44.6426,39100.0
2011-01-06 09:30:00,55.38,55.38,55.05,55.16,10200.0,44.8288,44.8288,44.5617,44.6507,10200.0
2011-01-06 09:40:00,55.15,55.34,55.12,55.29,18100.0,44.6426,44.7964,44.6183,44.7559,18100.0
2011-01-06 09:50:00,55.3,55.42,55.27,55.39,25300.0,44.764,44.8612,44.7397,44.8369,25300.0
2011-01-06 10:00:00,55.38,55.55,55.37,55.4,20000.0,44.8288,44.9664,44.8207,44.845,20000.0
2011-01-06 10:10:00,55.4,55.43,55.36,55.42,14200.0,44.845,44.8693,44.8126,44.8612,14200.0
2011-01-06 10:20:00,55.44,55.5,55.41,55.41,18300.0,44.8774,44.9259,44.8531,44.8531,18300.0
2011-01-06 10:30:00,55.42,55.42,55.33,55.36,22400.0,44.8612,44.8612,44.7883,44.8126,22400.0
2011-01-06 10:40:00,55.36,55.37,55.3,55.37,14200.0,44.8126,44.8207,44.764,44.8207,14200.0
2011-01-06 10:50:00,55.36,55.36,55.23,55.33,17300.0,44.8126,44.8126,44.7074,44.7883,17300.0
2011-01-06 11:00:00,55.33,55.35,55.12,55.12,16400.0,44.7883,44.8045,44.6183,44.6183,16400.0
2011-01-06 11:10:00,55.12,55.21,55.09,55.19,12900.0,44.6183,44.6912,44.594,44.675,12900.0
2011-01-06 11:20:00,55.22,55.22,55.1,55.15,7800.0,44.6993,44.6993,44.6021,44.6426,7800.0
2011-01-06 11:30:00,55.15,55.27,55.15,55.24,18100.0,44.6426,44.7397,44.6426,44.7155,18100.0
2011-01-06 11:40:00,55.23,55.3,55.13,55.3,5400.0,44.7074,44.764,44.6264,44.764,5400.0
2011-01-06 11:50:00,55.3,55.31,55.27,55.27,8200.0,44.764,44.7721,44.7397,44.7397,8200.0
2011-01-06 12:00:00,55.28,55.31,55.24,55.27,4200.0,44.7478,44.7721,44.7155,44.7397,4200.0
2011-01-06 12:10:00,55.27,55.31,55.24,55.28,7900.0,44.7397,44.7721,44.7155,44.7478,7900.0
2011-01-06 12:20:00,55.29,55.31,55.22,55.24,15500.0,44.7559,44.7721,44.6993,44.7155,15500.0
2011-01-06 12:30:00,55.24,55.25,55.13,55.18,20100.0,44.7155,44.7236,44.6264,44.6669,20100.0
2011-01-06 12:40:00,55.2,55.2,55.13,55.15,17400.0,44.6831,44.6831,44.6264,44.6426,17400.0
2011-01-06 12:50:00,55.15,55.16,55.09,55.09,18100.0,44.6426,44.6507,44.594,44.594,18100.0
2011-01-06 13:00:00,55.09,55.1,55.0,55.07,6700.0,44.594,44.6021,44.5212,44.5778,6700.0
2011-01-06 13:10:00,55.09,55.15,55.05,55.13,10800.0,44.594,44.6426,44.5617,44.6264,10800.0
2011-01-06 13:20:00,55.12,55.14,55.06,55.1,8900.0,44.6183,44.6345,44.5698,44.6021,8900.0
2011-01-06 13:30:00,55.11,55.16,55.08,55.09,9300.0,44.6102,44.6507,44.5859,44.594,9300.0
2011-01-06 13:40:00,55.1,55.13,55.01,55.01,24100.0,44.6021,44.6264,44.5293,44.5293,24100.0
2011-01-06 13:50:00,55.01,55.11,55.0,55.1,10900.0,44.5293,44.6102,44.5212,44.6021,10900.0
2011-01-06 14:00:00,55.12,55.12,54.99,54.99,12200.0,44.6183,44.6183,44.5131,44.5131,12200.0
2011-01-06 14:10:00,54.99,55.0,54.92,54.94,14400.0,44.5131,44.5212,44.4564,44.4726,14400.0
2011-01-06 14:20:00,54.93,54.93,54.85,54.87,11400.0,44.4645,44.4645,44.3998,44.416,11400.0
2011-01-06 14:30:00,54.87,54.92,54.85,54.89,5900.0,44.416,44.4564,44.3998,44.4321,5900.0
2011-01-06 14:40:00,54.9,54.9,54.79,54.79,13000.0,44.4402,44.4402,44.3512,44.3512,13000.0
2011-01-06 14:50:00,54.77,54.88,54.77,54.81,14900.0,44.335,44.424,44.335,44.3674,14900.0
2011-01-06 15:00:00,54.81,54.85,54.78,54.8,23100.0,44.3674,44.3998,44.3431,44.3593,23100.0
2011-01-06 15:10:00,54.8,54.84,54.73,54.77,22700.0,44.3593,44.3917,44.3026,44.335,22700.0
2011-01-06 15:20:00,54.77,54.82,54.71,54.81,14300.0,44.335,44.3755,44.2864,44.3674,14300.0
2011-01-06 15:30:00,54.8,54.81,54.71,54.75,24900.0,44.3593,44.3674,44.2864,44.3188,24900.0
2011-01-06 15:40:00,54.76,54.92,54.76,54.85,46100.0,44.3269,44.4564,44.3269,44.3998,46100.0
2011-01-06 15:50:00,54.85,54.86,54.77,54.81,44400.0,44.3998,44.4079,44.335,44.3674,44400.0
2011-01-07 09:30:00,54.96,55.0,54.68,54.88,9900.0,44.4888,44.5212,44.2622,44.424,9900.0
2011-01-07 09:40:00,54.88,54.95,54.65,54.7,8500.0,44.424,44.4807,44.2379,44.2783,8500.0
2011-01-07 09:50:00,54.7,54.83,54.55,54.8,8100.0,44.2783,44.3836,44.1569,44.3593,8100.0
2011-01-07 10:00:00,54.79,54.97,54.77,54.92,9900.0,44.3512,44.4969,44.335,44.4564,9900.0
2011-01-07 10:10:00,54.92,55.13,54.91,55.07,9700.0,44.4564,44.6264,44.4483,44.5778,9700.0
2011-01-07 10:20:00,55.07,55.1,54.97,54.98,6000.0,44.5778,44.6021,44.4969,44.505,6000.0
2011-01-07 10:30:00,54.96,55.12,54.96,55.1,7900.0,44.4888,44.6183,44.4888,44.6021,7900.0
2011-01-07 10:40:00,55.09,55.09,55.03,55.07,14800.0,44.594,44.594,44.5455,44.5778,14800.0
2011-01-07 10:50:00,55.06,55.09,55.03,55.03,21400.0,44.5698,44.594,44.5455,44.5455,21400.0
2011-01-07 11:00:00,54.98,55.0,54.87,54.87,7100.0,44.505,44.5212,44.416,44.416,7100.0
2011-01-07 11:10:00,54.85,54.95,54.85,54.91,3900.0,44.3998,44.4807,44.3998,44.4483,3900.0
2011-01-07 11:20:00,54.93,54.95,54.85,54.85,12200.0,44.4645,44.4807,44.3998,44.3998,12200.0
2011-01-07 11:30:00,54.87,54.87,54.56,54.61,18000.0,44.416,44.416,44.165,44.2055,18000.0
2011-01-07 11:40:00,54.62,54.76,54.58,54.75,7800.0,44.2136,44.3269,44.1812,44.3188,7800.0
2011-01-07 11:50:00,54.76,54.77,54.7,54.74,8300.0,44.3269,44.335,44.2783,44.3107,8300.0
2011-01-07 12:00:00,54.74,54.79,54.71,54.78,6200.0,44.3107,44.3512,44.2864,44.3431,6200.0
2011-01-07 12:10:00,54.76,54.78,54.72,54.73,7700.0,44.3269,44.3431,44.2945,44.3026,7700.0
2011-01-07 12:20:00,54.74,54.76,54.61,54.64,23100.0,44.3107,44.3269,44.2055,44.2298,23100.0
2011-01-07 12:30:00,54.62,54.67,54.5,54.62,16200.0,44.2136,44.2541,44.1164,44.2136,16200.0
2011-01-07 12:40:00,54.61,54.67,54.55,54.58,42300.0,44.2055,44.2541,44.1569,44.1812,42300.0
2011-01-07 12:50:00,54.56,54.59,54.33,54.59,15700.0,44.165,44.1893,43.9788,44.1893,15700.0
2011-01-07 13:00:00,54.59,54.6,54.44,54.44,11000.0,44.1893,44.1974,44.0679,44.0679,11000.0
2011-01-07 13:10:00,54.44,54.54,54.36,54.5,8400.0,44.0679,44.1488,44.0031,44.1164,8400.0
2011-01-07 13:20:00,54.52,54.54,54.44,54.48,5900.0,44.1326,44.1488,44.0679,44.1003,5900.0
2011-01-07 13:30:00,54.52,54.6,54.51,54.6,6700.0,44.1326,44.1974,44.1245,44.1974,6700.0
2011-01-07 13:40:00,54.59,54.6,54.55,54.59,3000.0,44.1893,44.1974,44.1569,44.1893,3000.0
2011-01-07 13:50:00,54.58,54.58,54.48,54.48,3600.0,44.1812,44.1812,44.1003,44.1003,3600.0
2011-01-07 14:00:00,54.45,54.57,54.45,54.54,4800.0,44.076,44.1731,44.076,44.1488,4800.0
2011-01-07 14:10:00,54.57,54.58,54.52,54.55,5700.0,44.1731,44.1812,44.1326,44.1569,5700.0
2011-01-07 14:20:00,54.57,54.6,54.51,54.55,8400.0,44.1731,44.1974,44.1245,44.1569,8400.0
2011-01-07 14:30:00,54.54,54.59,54.5,54.59,6600.0,44.1488,44.1893,44.1164,44.1893,6600.0
2011-01-07 14:40:00,54.59,54.62,54.54,54.6,8300.0,44.1893,44.2136,44.1488,44.1974,8300.0
2011-01-07 14:50:00,54.6,54.65,54.58,54.59,12600.0,44.1974,44.2379,44.1812,44.1893,12600.0
2011-01-07 15:00:00,54.57,54.67,54.57,54.66,12500.0,44.1731,44.2541,44.1731,44.246,12500.0
2011-01-07 15:10:00,54.66,54.71,54.56,54.68,11800.0,44.246,44.2864,44.165,44.2622,11800.0
2011-01-07 15:20:00,54.68,54.77,54.66,54.69,11700.0,44.2622,44.335,44.246,44.2702,11700.0
2011-01-07 15:30:00,54.69,54.72,54.64,54.67,17300.0,44.2702,44.2945,44.2298,44.2541,17300.0
2011-01-07 15:40:00,54.67,54.74,54.64,54.64,19900.0,44.2541,44.3107,44.2298,44.2298,19900.0
2011-01-07 15:50:00,54.63,54.71,54.59,54.65,30000.0,44.2217,44.2864,44.1893,44.2379,30000.0
2011-01-10 09:30:00,54.36,54.72,54.34,54.41,8600.0,44.0031,44.2945,43.9869,44.0436,8600.0
2011-01-10 09:40:00,54.41,54.56,54.21,54.21,11100.0,44.0436,44.165,43.8817,43.8817,11100.0
2011-01-10 09:50:00,54.21,54.22,53.76,53.84,23300.0,43.8817,43.8898,43.5174,43.5822,23300.0
2011-01-10 10:00:00,53.83,54.17,53.78,54.12,10300.0,43.5741,43.8493,43.5336,43.8088,10300.0
2011-01-10 10:10:00,54.14,54.26,54.13,54.14,19300.0,43.825,43.9222,43.8169,43.825,19300.0
2011-01-10 10:20:00,54.18,54.48,54.11,54.35,9500.0,43.8574,44.1003,43.8008,43.995,9500.0
2011-01-10 10:30:00,54.4,54.54,54.38,54.48,11800.0,44.0355,44.1488,44.0193,44.1003,11800.0
2011-01-10 10:40:00,54.47,54.56,54.46,54.5,13500.0,44.0922,44.165,44.0841,44.1164,13500.0
2011-01-10 10:50:00,54.5,54.54,54.39,54.49,14700.0,44.1164,44.1488,44.0274,44.1084,14700.0
2011-01-10 11:00:00,54.47,54.53,54.36,54.46,11400.0,44.0922,44.1407,44.0031,44.0841,11400.0
2011-01-10 11:10:00,54.46,54.61,54.44,54.57,40100.0,44.0841,44.2055,44.0679,44.1731,40100.0
2011-01-10 11:20:00,54.6,54.75,54.55,54.72,18800.0,44.1974,44.3188,44.1569,44.2945,18800.0
2011-01-10 11:30:00,54.7,54.79,54.59,54.61,13600.0,44.2783,44.3512,44.1893,44.2055,13600.0
2011-01-10 11:40:00,54.61,54.71,54.61,54.65,10000.0,44.2055,44.2864,44.2055,44.2379,10000.0
2011-01-10 11:50:00,54.67,54.77,54.67,54.77,8600.0,44.2541,44.335,44.2541,44.335,8600.0
2011-01-10 12:00:00,54.76,54.92,54.76,54.92,10500.0,44.3269,44.4564,44.3269,44.4564,10500.0
2011-01-10 12:10:00,54.91,54.91,54.7,54.72,9200.0,44.4483,44.4483,44.2783,44.2945,9200.0
2011-01-10 12:20:00,54.76,54.98,54.73,54.88,13600.0,44.3269,44.505,44.3026,44.424,13600.0
2011-01-10 12:30:00,54.89,54.98,54.84,54.95,16600.0,44.4321,44.505,44.3917,44.4807,16600.0
2011-01-10 12:40:00,54.96,55.04,54.94,55.0,19500.0,44.4888,44.5536,44.4726,44.5212,19500.0
2011-01-10 12:50:00,54.98,55.04,54.88,54.9,8300.0,44.505,44.5536,44.424,44.4402,8300.0
2011-01-10 13:00:00,54.9,54.92,54.87,54.9,6000.0,44.4402,44.4564,44.416,44.4402,6000.0
2011-01-10 13:10:00,54.9,54.91,54.82,54.82,7000.0,44.4402,44.4483,44.3755,44.3755,7000.0
2011-01-10 13:20:00,54.83,54.85,54.8,54.8,18500.0,44.3836,44.3998,44.3593,44.3593,18500.0
2011-01-10 13:30:00,54.81,54.92,54.81,54.88,11900.0,44.3674,44.4564,44.3674,44.424,11900.0
2011-01-10 13:40:00,54.89,55.05,54.89,55.04,9700.0,44.4321,44.5617,44.4321,44.5536,9700.0
2011-01-10 13:50:00,55.06,55.08,55.01,55.07,13700.0,44.5698,44.5859,44.5293,44.5778,13700.0
2011-01-10 14:00:00,55.07,55.07,54.91,54.92,14200.0,44.5778,44.5778,44.4483,44.4564,14200.0
2011-01-10 14:10:00,54.94,55.07,54.94,55.0,6900.0,44.4726,44.5778,44.4726,44.5212,6900.0
2011-01-10 14:20:00,55.0,55.14,55.0,55.12,7800.0,44.5212,44.6345,44.5212,44.6183,7800.0
2011-01-10 14:30:00,55.12,55.15,55.07,55.12,10700.0,44.6183,44.6426,44.5778,44.6183,10700.0
2011-01-10 14:40:00,55.12,55.25,55.11,55.25,23800.0,44.6183,44.7236,44.6102,44.7236,23800.0
2011-01-10 14:50:00,55.25,55.34,55.24,55.32,13600.0,44.7236,44.7964,44.7155,44.7802,13600.0
2011-01-10 15:00:00,55.33,55.48,55.31,55.43,22000.0,44.7883,44.9097,44.7721,44.8693,22000.0
2011-01-10 15:10:00,55.43,55.43,55.28,55.29,11500.0,44.8693,44.8693,44.7478,44.7559,11500.0
2011-01-10 15:20:00,55.3,55.31,55.25,55.26,18400.0,44.764,44.7721,44.7236,44.7316,18400.0
2011-01-10 15:30:00,55.26,55.27,55.15,55.24,17500.0,44.7316,44.7397,44.6426,44.7155,17500.0
2011-01-10 15:40:00,55.24,55.25,55.04,55.1,39500.0,44.7155,44.7236,44.5536,44.6021,39500.0
2011-01-10 15:50:00,55.1,55.11,55.0,55.01,54500.0,44.6021,44.6102,44.5212,44.5293,54500.0
2011-01-11 09:30:00,55.4,55.7,55.19,55.69,10400.0,44.845,45.0878,44.675,45.0797,10400.0
2011-01-11 09:40:00,55.72,55.99,55.72,55.73,16500.0,45.104,45.3226,45.104,45.1121,16500.0
2011-01-11 09:50:00,55.73,55.81,55.63,55.64,8000.0,45.1121,45.1769,45.0312,45.0393,8000.0
2011-01-11 10:00:00,55.64,55.76,55.55,55.74,14300.0,45.0393,45.1364,44.9664,45.1202,14300.0
2011-01-11 10:10:00,55.73,55.74,55.38,55.46,24300.0,45.1121,45.1202,44.8288,44.8935,24300.0
2011-01-11 10:20:00,55.46,55.64,55.38,55.63,9900.0,44.8935,45.0393,44.8288,45.0312,9900.0
2011-01-11 10:30:00,55.62,55.65,55.54,55.57,7900.0,45.0231,45.0473,44.9583,44.9826,7900.0
2011-01-11 10:40:00,55.56,55.56,55.47,55.53,20300.0,44.9745,44.9745,44.9016,44.9502,20300.0
2011-01-11 10:50:00,55.51,55.53,55.4,55.48,13700.0,44.934,44.9502,44.845,44.9097,13700.0
2011-01-11 11:00:00,55.5,55.64,55.48,55.64,10000.0,44.9259,45.0393,44.9097,45.0393,10000.0
2011-01-11 11:10:00,55.63,55.78,55.61,55.62,8800.0,45.0312,45.1526,45.015,45.0231,8800.0
2011-01-11 11:20:00,55.62,55.73,55.59,55.69,11100.0,45.0231,45.1121,44.9988,45.0797,11100.0
2011-01-11 11:30:00,55.73,55.89,55.73,55.82,16100.0,45.1121,45.2416,45.1121,45.185,16100.0
2011-01-11 11:40:00,55.84,55.98,55.84,55.96,6200.0,45.2011,45.3145,45.2011,45.2983,6200.0
2011-01-11 11:50:00,55.95,55.99,55.93,55.96,6400.0,45.2902,45.3226,45.274,45.2983,6400.0
2011-01-11 12:00:00,55.96,55.96,55.88,55.89,7600.0,45.2983,45.2983,45.2335,45.2416,7600.0
2011-01-11 12:10:00,55.88,56.0,55.88,55.99,14300.0,45.2335,45.3307,45.2335,45.3226,14300.0
2011-01-11 12:20:00,55.98,56.0,55.96,56.0,9000.0,45.3145,45.3307,45.2983,45.3307,9000.0
2011-01-11 12:30:00,55.99,56.0,55.98,55.98,5000.0,45.3226,45.3307,45.3145,45.3145,5000.0
2011-01-11 12:40:00,55.98,56.0,55.97,56.0,7000.0,45.3145,45.3307,45.3064,45.3307,7000.0
2011-01-11 12:50:00,55.99,56.18,55.99,56.16,21600.0,45.3226,45.4764,45.3226,45.4602,21600.0
2011-01-11 13:00:00,56.16,56.17,55.96,56.02,11400.0,45.4602,45.4683,45.2983,45.3469,11400.0
2011-01-11 13:10:00,55.98,55.99,55.8,55.97,11200.0,45.3145,45.3226,45.1688,45.3064,11200.0
2011-01-11 13:20:00,55.97,56.1,55.96,56.09,9000.0,45.3064,45.4116,45.2983,45.4035,9000.0
2011-01-11 13:30:00,56.08,56.08,56.02,56.02,18700.0,45.3954,45.3954,45.3469,45.3469,18700.0
2011-01-11 13:40:00,55.99,56.0,55.95,55.96,6900.0,45.3226,45.3307,45.2902,45.2983,6900.0
2011-01-11 13:50:00,55.96,55.96,55.76,55.76,16200.0,45.2983,45.2983,45.1364,45.1364,16200.0
2011-01-11 14:00:00,55.77,55.78,55.62,55.73,12200.0,45.1445,45.1526,45.0231,45.1121,12200.0
2011-01-11 14:10:00,55.75,55.85,55.71,55.83,14300.0,45.1283,45.2092,45.0959,45.1931,14300.0
2011-01-11 14:20:00,55.84,55.89,55.76,55.89,14800.0,45.2011,45.2416,45.1364,45.2416,14800.0
2011-01-11 14:30:00,55.87,55.88,55.75,55.76,9800.0,45.2254,45.2335,45.1283,45.1364,9800.0
2011-01-11 14:40:00,55.77,55.82,55.71,55.75,12400.0,45.1445,45.185,45.0959,45.1283,12400.0
2011-01-11 14:50:00,55.74,55.81,55.63,55.79,11500.0,45.1202,45.1769,45.0312,45.1607,11500.0
2011-01-11 15:00:00,55.78,55.88,55.75,55.85,15100.0,45.1526,45.2335,45.1283,45.2092,15100.0
2011-01-11 15:10:00,55.86,55.87,55.79,55.83,11400.0,45.2173,45.2254,45.1607,45.1931,11400.0
2011-01-11 15:20:00,55.83,55.83,55.72,55.76,12400.0,45.1931,45.1931,45.104,45.1364,12400.0
2011-01-11 15:30:00,55.75,55.78,55.69,55.75,12300.0,45.1283,45.1526,45.0797,45.1283,12300.0
2011-01-11 15:40:00,55.73,55.81,55.7,55.78,16700.0,45.1121,45.1769,45.0878,45.1526,16700.0
2011-01-11 15:50:00,55.79,55.86,55.75,55.82,19400.0,45.1607,45.2173,45.1283,45.185,19400.0
2011-01-12 09:30:00,56.4,57.19,56.4,57.07,32800.0,45.6545,46.2939,45.6545,46.1968,32800.0
2011-01-12 09:40:00,57.04,57.07,56.81,56.94,31900.0,46.1725,46.1968,45.9863,46.0916,31900.0
2011-01-12 09:50:00,56.94,57.28,56.91,57.2,25200.0,46.0916,46.3668,46.0673,46.302,25200.0
2011-01-12 10:00:00,57.2,57.43,57.11,57.4,26000.0,46.302,46.4882,46.2292,46.4639,26000.0
2011-01-12 10:10:00,57.41,57.72,57.41,57.68,35300.0,46.472,46.723,46.472,46.6906,35300.0
2011-01-12 10:20:00,57.68,57.92,57.65,57.92,62800.0,46.6906,46.8849,46.6663,46.8849,62800.0
2011-01-12 10:30:00,57.92,58.32,57.89,58.29,79000.0,46.8849,47.2086,46.8606,47.1844,79000.0
2011-01-12 10:40:00,58.29,58.35,58.2,58.32,63900.0,47.1844,47.2329,47.1115,47.2086,63900.0
2011-01-12 10:50:00,58.32,58.35,58.2,58.26,23700.0,47.2086,47.2329,47.1115,47.1601,23700.0
2011-01-12 11:00:00,58.27,58.48,58.26,58.45,60200.0,47.1682,47.3382,47.1601,47.3139,60200.0
2011-01-12 11:10:00,58.45,58.55,58.4,58.54,58400.0,47.3139,47.3948,47.2734,47.3867,58400.0
2011-01-12 11:20:00,58.53,58.65,58.36,58.5,87500.0,47.3786,47.4758,47.241,47.3544,87500.0
2011-01-12 11:30:00,58.5,58.5,58.29,58.32,66200.0,47.3544,47.3544,47.1844,47.2086,66200.0
2011-01-12 11:40:00,58.35,58.35,58.27,58.31,23900.0,47.2329,47.2329,47.1682,47.2006,23900.0
2011-01-12 11:50:00,58.31,58.42,58.3,58.38,13600.0,47.2006,47.2896,47.1925,47.2572,13600.0
2011-01-12 12:00:00,58.37,58.37,58.29,58.31,17100.0,47.2491,47.2491,47.1844,47.2006,17100.0
2011-01-12 12:10:00,58.31,58.37,58.3,58.36,25500.0,47.2006,47.2491,47.1925,47.241,25500.0
2011-01-12 12:20:00,58.36,58.52,58.36,58.44,11200.0,47.241,47.3705,47.241,47.3058,11200.0
2011-01-12 12:30:00,58.43,58.43,58.31,58.36,26400.0,47.2977,47.2977,47.2006,47.241,26400.0
2011-01-12 12:40:00,58.38,58.5,58.35,58.5,23500.0,47.2572,47.3544,47.2329,47.3544,23500.0
2011-01-12 12:50:00,58.5,58.65,58.5,58.62,28400.0,47.3544,47.4758,47.3544,47.4515,28400.0
2011-01-12 13:00:00,58.61,58.65,58.53,58.55,28600.0,47.4434,47.4758,47.3786,47.3948,28600.0
2011-01-12 13:10:00,58.56,58.57,58.51,58.52,17500.0,47.4029,47.411,47.3624,47.3705,17500.0
2011-01-12 13:20:00,58.53,58.53,58.47,58.51,12600.0,47.3786,47.3786,47.3301,47.3624,12600.0
2011-01-12 13:30:00,58.5,58.54,58.41,58.42,21900.0,47.3544,47.3867,47.2815,47.2896,21900.0
2011-01-12 13:40:00,58.42,58.42,58.34,58.42,17900.0,47.2896,47.2896,47.2248,47.2896,17900.0
2011-01-12 13:50:00,58.4,58.42,58.35,58.39,14700.0,47.2734,47.2896,47.2329,47.2653,14700.0
2011-01-12 14:00:00,58.39,58.39,58.35,58.38,26200.0,47.2653,47.2653,47.2329,47.2572,26200.0
2011-01-12 14:10:00,58.39,58.57,58.39,58.54,28500.0,47.2653,47.411,47.2653,47.3867,28500.0
2011-01-12 14:20:00,58.53,58.59,58.49,58.59,22800.0,47.3786,47.4272,47.3463,47.4272,22800.0
2011-01-12 14:30:00,58.6,58.78,58.6,58.76,25300.0,47.4353,47.581,47.4353,47.5648,25300.0
2011-01-12 14:40:00,58.77,58.96,58.71,58.71,37200.0,47.5729,47.7267,47.5243,47.5243,37200.0
2011-01-12 14:50:00,58.72,58.76,58.68,58.72,47000.0,47.5324,47.5648,47.5001,47.5324,47000.0
2011-01-12 15:00:00,58.77,58.89,58.72,58.79,32800.0,47.5729,47.67,47.5324,47.5891,32800.0
2011-01-12 15:10:00,58.78,58.79,58.6,58.65,21200.0,47.581,47.5891,47.4353,47.4758,21200.0
2011-01-12 15:20:00,58.65,58.7,58.63,58.66,29400.0,47.4758,47.5162,47.4596,47.4839,29400.0
2011-01-12 15:30:00,58.67,58.9,58.66,58.86,55200.0,47.492,47.6781,47.4839,47.6458,55200.0
2011-01-12 15:40:00,58.86,58.89,58.74,58.79,61400.0,47.6458,47.67,47.5486,47.5891,61400.0
2011-01-12 15:50:00,58.78,58.86,58.76,58.86,69500.0,47.581,47.6458,47.5648,47.6458,69500.0
2011-01-13 09:30:00,59.28,59.28,58.6,58.63,49700.0,47.9857,47.9857,47.4353,47.4596,49700.0
2011-01-13 09:40:00,58.63,58.87,58.49,58.87,27300.0,47.4596,47.6539,47.3463,47.6539,27300.0
2011-01-13 09:50:00,58.8,58.99,58.74,58.91,30000.0,47.5972,47.751,47.5486,47.6862,30000.0
2011-01-13 10:00:00,58.91,58.91,58.33,58.34,28800.0,47.6862,47.6862,47.2167,47.2248,28800.0
2011-01-13 10:10:00,58.32,58.54,58.29,58.47,22200.0,47.2086,47.3867,47.1844,47.3301,22200.0
2011-01-13 10:20:00,58.46,58.68,58.35,58.66,27600.0,47.322,47.5001,47.2329,47.4839,27600.0
2011-01-13 10:30:00,58.66,58.69,58.47,58.48,18700.0,47.4839,47.5082,47.3301,47.3382,18700.0
2011-01-13 10:40:00,58.48,58.49,58.33,58.41,27400.0,47.3382,47.3463,47.2167,47.2815,27400.0
2011-01-13 10:50:00,58.37,58.48,58.35,58.44,7800.0,47.2491,47.3382,47.2329,47.3058,7800.0
2011-01-13 11:00:00,58.41,58.46,58.38,58.42,16200.0,47.2815,47.322,47.2572,47.2896,16200.0
2011-01-13 11:10:00,58.42,58.46,58.38,58.43,7900.0,47.2896,47.322,47.2572,47.2977,7900.0
2011-01-13 11:20:00,58.45,58.48,58.41,58.47,8200.0,47.3139,47.3382,47.2815,47.3301,8200.0
2011-01-13 11:30:00,58.48,58.58,58.47,58.53,7100.0,47.3382,47.4191,47.3301,47.3786,7100.0
2011-01-13 11:40:00,58.53,58.56,58.5,58.53,7500.0,47.3786,47.4029,47.3544,47.3786,7500.0
2011-01-13 11:50:00,58.54,58.54,58.41,58.42,8200.0,47.3867,47.3867,47.2815,47.2896,8200.0
2011-01-13 12:00:00,58.42,58.5,58.41,58.5,8200.0,47.2896,47.3544,47.2815,47.3544,8200.0
2011-01-13 12:10:00,58.49,58.54,58.45,58.5,7000.0,47.3463,47.3867,47.3139,47.3544,7000.0
2011-01-13 12:20:00,58.48,58.52,58.47,58.52,7400.0,47.3382,47.3705,47.3301,47.3705,7400.0
2011-01-13 12:30:00,58.5,58.5,58.47,58.48,10700.0,47.3544,47.3544,47.3301,47.3382,10700.0
2011-01-13 12:40:00,58.48,58.52,58.47,58.49,8700.0,47.3382,47.3705,47.3301,47.3463,8700.0
2011-01-13 12:50:00,58.5,58.56,58.5,58.52,6800.0,47.3544,47.4029,47.3544,47.3705,6800.0
2011-01-13 13:00:00,58.53,58.62,58.44,58.62,15700.0,47.3786,47.4515,47.3058,47.4515,15700.0
2011-01-13 13:10:00,58.62,58.71,58.62,58.65,4300.0,47.4515,47.5243,47.4515,47.4758,4300.0
2011-01-13 13:20:00,58.66,58.69,58.64,58.67,6900.0,47.4839,47.5082,47.4677,47.492,6900.0
2011-01-13 13:30:00,58.67,58.73,58.63,58.65,20100.0,47.492,47.5405,47.4596,47.4758,20100.0
2011-01-13 13:40:00,58.67,58.73,58.61,58.61,10400.0,47.492,47.5405,47.4434,47.4434,10400.0
2011-01-13 13:50:00,58.62,58.68,58.59,58.66,12000.0,47.4515,47.5001,47.4272,47.4839,12000.0
2011-01-13 14:00:00,58.64,58.76,58.64,58.66,21800.0,47.4677,47.5648,47.4677,47.4839,21800.0
2011-01-13 14:10:00,58.67,58.75,58.63,58.75,24200.0,47.492,47.5567,47.4596,47.5567,24200.0
2011-01-13 14:20:00,58.72,58.75,58.65,58.69,10100.0,47.5324,47.5567,47.4758,47.5082,10100.0
2011-01-13 14:30:00,58.69,58.71,58.63,58.63,11800.0,47.5082,47.5243,47.4596,47.4596,11800.0
2011-01-13 14:40:00,58.65,58.76,58.62,58.68,29700.0,47.4758,47.5648,47.4515,47.5001,29700.0
2011-01-13 14:50:00,58.63,58.7,58.57,58.7,25500.0,47.4596,47.5162,47.411,47.5162,25500.0
2011-01-13 15:00:00,58.69,58.81,58.69,58.72,19200.0,47.5082,47.6053,47.5082,47.5324,19200.0
2011-01-13 15:10:00,58.72,58.72,58.51,58.51,9800.0,47.5324,47.5324,47.3624,47.3624,9800.0
2011-01-13 15:20:00,58.51,58.64,58.49,58.64,28900.0,47.3624,47.4677,47.3463,47.4677,28900.0
2011-01-13 15:30:00,58.62,58.62,58.46,58.47,35300.0,47.4515,47.4515,47.322,47.3301,35300.0
2011-01-13 15:40:00,58.47,58.55,58.41,58.48,28300.0,47.3301,47.3948,47.2815,47.3382,28300.0
2011-01-13 15:50:00,58.47,58.49,58.4,58.45,33400.0,47.3301,47.3463,47.2734,47.3139,33400.0
2011-01-14 09:30:00,58.48,58.75,58.22,58.66,14000.0,47.3382,47.5567,47.1277,47.4839,14000.0
2011-01-14 09:40:00,58.66,58.68,58.51,58.65,10400.0,47.4839,47.5001,47.3624,47.4758,10400.0
2011-01-14 09:50:00,58.67,58.82,58.64,58.82,20200.0,47.492,47.6134,47.4677,47.6134,20200.0
2011-01-14 10:00:00,58.83,59.18,58.83,59.08,28600.0,47.6215,47.9048,47.6215,47.8238,28600.0
2011-01-14 10:10:00,59.06,59.14,58.98,59.05,10000.0,47.8077,47.8724,47.7429,47.7996,10000.0
2011-01-14 10:20:00,59.05,59.13,59.0,59.11,12000.0,47.7996,47.8643,47.7591,47.8481,12000.0
2011-01-14 10:30:00,59.09,59.11,59.0,59.01,5800.0,47.8319,47.8481,47.7591,47.7672,5800.0
2011-01-14 10:40:00,59.0,59.33,59.0,59.27,15000.0,47.7591,48.0262,47.7591,47.9776,15000.0
2011-01-14 10:50:00,59.28,59.3,59.15,59.25,5600.0,47.9857,48.0019,47.8805,47.9615,5600.0
2011-01-14 11:00:00,59.22,59.42,59.2,59.35,8800.0,47.9372,48.0991,47.921,48.0424,8800.0
2011-01-14 11:10:00,59.41,59.44,59.27,59.3,20700.0,48.091,48.1153,47.9776,48.0019,20700.0
2011-01-14 11:20:00,59.3,59.4,59.23,59.3,10500.0,48.0019,48.0829,47.9453,48.0019,10500.0
2011-01-14 11:30:00,59.33,59.46,59.27,59.46,18000.0,48.0262,48.1314,47.9776,48.1314,18000.0
2011-01-14 11:40:00,59.44,59.59,59.42,59.56,20800.0,48.1153,48.2367,48.0991,48.2124,20800.0
2011-01-14 11:50:00,59.54,59.89,59.49,59.84,58600.0,48.1962,48.4795,48.1557,48.4391,58600.0
2011-01-14 12:00:00,59.82,60.14,59.8,60.1,29700.0,48.4229,48.6819,48.4067,48.6495,29700.0
2011-01-14 12:10:00,60.12,60.54,60.11,60.38,33300.0,48.6657,49.0057,48.6576,48.8762,33300.0
2011-01-14 12:20:00,60.4,60.44,60.31,60.31,19700.0,48.8924,48.9247,48.8195,48.8195,19700.0
2011-01-14 12:30:00,60.29,60.34,60.22,60.24,31600.0,48.8033,48.8438,48.7467,48.7628,31600.0
2011-01-14 12:40:00,60.24,60.34,60.24,60.29,28200.0,48.7628,48.8438,48.7628,48.8033,28200.0
2011-01-14 12:50:00,60.29,60.35,60.22,60.23,31100.0,48.8033,48.8519,48.7467,48.7547,31100.0
2011-01-14 13:00:00,60.24,60.26,60.13,60.16,19100.0,48.7628,48.779,48.6738,48.6981,19100.0
2011-01-14 13:10:00,60.16,60.19,60.09,60.13,36000.0,48.6981,48.7224,48.6414,48.6738,36000.0
2011-01-14 13:20:00,60.14,60.14,60.02,60.02,25000.0,48.6819,48.6819,48.5848,48.5848,25000.0
2011-01-14 13:30:00,60.02,60.32,60.02,60.32,21000.0,48.5848,48.8276,48.5848,48.8276,21000.0
2011-01-14 13:40:00,60.33,60.37,60.29,60.35,19100.0,48.8357,48.8681,48.8033,48.8519,19100.0
2011-01-14 13:50:00,60.32,60.49,60.32,60.42,31700.0,48.8276,48.9652,48.8276,48.9085,31700.0
2011-01-14 14:00:00,60.41,60.42,60.22,60.29,48200.0,48.9005,48.9085,48.7467,48.8033,48200.0
2011-01-14 14:10:00,60.26,60.29,60.22,60.24,38400.0,48.779,48.8033,48.7467,48.7628,38400.0
2011-01-14 14:20:00,60.23,60.34,60.22,60.28,24700.0,48.7547,48.8438,48.7467,48.7952,24700.0
2011-01-14 14:30:00,60.29,60.34,60.22,60.3,23300.0,48.8033,48.8438,48.7467,48.8114,23300.0
2011-01-14 14:40:00,60.29,60.38,60.24,60.27,23400.0,48.8033,48.8762,48.7628,48.7871,23400.0
2011-01-14 14:50:00,60.29,60.37,60.25,60.36,16500.0,48.8033,48.8681,48.7709,48.86,16500.0
2011-01-14 15:00:00,60.35,60.36,60.3,60.33,25300.0,48.8519,48.86,48.8114,48.8357,25300.0
2011-01-14 15:10:00,60.33,60.4,60.32,60.34,24400.0,48.8357,48.8924,48.8276,48.8438,24400.0
2011-01-14 15:20:00,60.32,60.32,60.15,60.15,20200.0,48.8276,48.8276,48.69,48.69,20200.0
2011-01-14 15:30:00,60.15,60.16,59.95,59.97,36400.0,48.69,48.6981,48.5281,48.5443,36400.0
2011-01-14 15:40:00,59.95,60.0,59.87,59.96,43300.0,48.5281,48.5686,48.4633,48.5362,43300.0
2011-01-14 15:50:00,59.96,59.99,59.79,59.86,66700.0,48.5362,48.5605,48.3986,48.4552,66700.0
2011-01-18 09:30:00,59.95,60.0,59.56,59.92,19800.0,48.5281,48.5686,48.2124,48.5038,19800.0
2011-01-18 09:40:00,59.9,59.9,59.65,59.7,11600.0,48.4876,48.4876,48.2852,48.3257,11600.0
2011-01-18 09:50:00,59.7,59.84,59.6,59.8,17100.0,48.3257,48.4391,48.2448,48.4067,17100.0
2011-01-18 10:00:00,59.77,59.96,59.66,59.77,24200.0,48.3824,48.5362,48.2933,48.3824,24200.0
2011-01-18 10:10:00,59.77,60.09,59.75,60.08,16400.0,48.3824,48.6414,48.3662,48.6333,16400.0
2011-01-18 10:20:00,60.08,60.19,59.97,60.05,13900.0,48.6333,48.7224,48.5443,48.609,13900.0
2011-01-18 10:30:00,60.05,60.06,59.8,60.04,12700.0,48.609,48.6171,48.4067,48.6009,12700.0
2011-01-18 10:40:00,60.02,60.04,59.87,59.9,18200.0,48.5848,48.6009,48.4633,48.4876,18200.0
2011-01-18 10:50:00,59.88,60.0,59.83,59.9,11500.0,48.4714,48.5686,48.431,48.4876,11500.0
2011-01-18 11:00:00,59.91,60.0,59.85,60.0,12000.0,48.4957,48.5686,48.4471,48.5686,12000.0
2011-01-18 11:10:00,60.0,60.0,59.89,59.92,14200.0,48.5686,48.5686,48.4795,48.5038,14200.0
2011-01-18 11:20:00,59.95,60.01,59.93,59.99,9500.0,48.5281,48.5767,48.5119,48.5605,9500.0
2011-01-18 11:30:00,59.99,60.09,59.97,60.01,14800.0,48.5605,48.6414,48.5443,48.5767,14800.0
2011-01-18 11:40:00,60.01,60.11,60.01,60.04,11300.0,48.5767,48.6576,48.5767,48.6009,11300.0
2011-01-18 11:50:00,60.02,60.23,60.01,60.2,11400.0,48.5848,48.7547,48.5767,48.7305,11400.0
2011-01-18 12:00:00,60.18,60.2,60.13,60.13,9400.0,48.7143,48.7305,48.6738,48.6738,9400.0
2011-01-18 12:10:00,60.15,60.25,60.13,60.23,8500.0,48.69,48.7709,48.6738,48.7547,8500.0
2011-01-18 12:20:00,60.23,60.27,60.19,60.25,9100.0,48.7547,48.7871,48.7224,48.7709,9100.0
2011-01-18 12:30:00,60.23,60.28,60.18,60.23,6100.0,48.7547,48.7952,48.7143,48.7547,6100.0
2011-01-18 12:40:00,60.25,60.37,60.25,60.37,10000.0,48.7709,48.8681,48.7709,48.8681,10000.0
2011-01-18 12:50:00,60.37,60.38,60.31,60.38,7300.0,48.8681,48.8762,48.8195,48.8762,7300.0
2011-01-18 13:00:00,60.39,60.4,60.36,60.38,10100.0,48.8843,48.8924,48.86,48.8762,10100.0
2011-01-18 13:10:00,60.37,60.4,60.36,60.39,8900.0,48.8681,48.8924,48.86,48.8843,8900.0
2011-01-18 13:20:00,60.4,60.52,60.38,60.51,18100.0,48.8924,48.9895,48.8762,48.9814,18100.0
2011-01-18 13:30:00,60.54,60.64,60.5,60.6,14000.0,49.0057,49.0866,48.9733,49.0543,14000.0
2011-01-18 13:40:00,60.61,60.66,60.54,60.54,13500.0,49.0623,49.1028,49.0057,49.0057,13500.0
2011-01-18 13:50:00,60.54,60.56,60.45,60.51,15700.0,49.0057,49.0219,48.9328,48.9814,15700.0
2011-01-18 14:00:00,60.47,60.54,60.44,60.48,16300.0,48.949,49.0057,48.9247,48.9571,16300.0
2011-01-18 14:10:00,60.48,60.5,60.44,60.48,16900.0,48.9571,48.9733,48.9247,48.9571,16900.0
2011-01-18 14:20:00,60.5,60.5,60.43,60.47,16800.0,48.9733,48.9733,48.9166,48.949,16800.0
2011-01-18 14:30:00,60.48,60.49,60.43,60.44,23900.0,48.9571,48.9652,48.9166,48.9247,23900.0
2011-01-18 14:40:00,60.43,60.45,60.31,60.36,27800.0,48.9166,48.9328,48.8195,48.86,27800.0
2011-01-18 14:50:00,60.36,60.4,60.29,60.32,36400.0,48.86,48.8924,48.8033,48.8276,36400.0
2011-01-18 15:00:00,60.33,60.47,60.32,60.35,42300.0,48.8357,48.949,48.8276,48.8519,42300.0
2011-01-18 15:10:00,60.35,60.39,60.29,60.33,31100.0,48.8519,48.8843,48.8033,48.8357,31100.0
2011-01-18 15:20:00,60.34,60.38,60.31,60.32,31100.0,48.8438,48.8762,48.8195,48.8276,31100.0
2011-01-18 15:30:00,60.31,60.38,60.27,60.35,63600.0,48.8195,48.8762,48.7871,48.8519,63600.0
2011-01-18 15:40:00,60.37,60.62,60.36,60.6,98800.0,48.8681,49.0704,48.86,49.0543,98800.0
2011-01-18 15:50:00,60.59,60.7,60.4,60.65,133200.0,49.0462,49.1352,48.8924,49.0947,133200.0
2011-01-19 09:30:00,58.83,59.04,58.57,58.57,106500.0,47.6215,47.7915,47.411,47.411,106500.0
2011-01-19 09:40:00,58.57,58.8,58.56,58.63,46200.0,47.411,47.5972,47.4029,47.4596,46200.0
2011-01-19 09:50:00,58.67,58.75,58.47,58.54,59700.0,47.492,47.5567,47.3301,47.3867,59700.0
2011-01-19 10:00:00,58.52,58.59,58.17,58.17,87800.0,47.3705,47.4272,47.0872,47.0872,87800.0
2011-01-19 10:10:00,58.17,58.2,57.91,57.95,150300.0,47.0872,47.1115,46.8768,46.9091,150300.0
2011-01-19 10:20:00,57.95,58.24,57.95,58.05,89000.0,46.9091,47.1439,46.9091,46.9901,89000.0
2011-01-19 10:30:00,58.01,58.02,57.7,57.85,85400.0,46.9577,46.9658,46.7068,46.8282,85400.0
2011-01-19 10:40:00,57.86,58.05,57.83,58.01,63300.0,46.8363,46.9901,46.812,46.9577,63300.0
2011-01-19 10:50:00,58.02,58.04,57.94,57.98,54400.0,46.9658,46.982,46.901,46.9334,54400.0
2011-01-19 11:00:00,57.98,58.01,57.65,57.7,52700.0,46.9334,46.9577,46.6663,46.7068,52700.0
2011-01-19 11:10:00,57.73,57.83,57.71,57.78,36900.0,46.7311,46.812,46.7149,46.7715,36900.0
2011-01-19 11:20:00,57.78,57.84,57.77,57.78,17200.0,46.7715,46.8201,46.7634,46.7715,17200.0
2011-01-19 11:30:00,57.79,58.17,57.78,58.15,28100.0,46.7796,47.0872,46.7715,47.071,28100.0
2011-01-19 11:40:00,58.15,58.21,58.08,58.19,24700.0,47.071,47.1196,47.0144,47.1034,24700.0
2011-01-19 11:50:00,58.19,58.27,58.15,58.15,60100.0,47.1034,47.1682,47.071,47.071,60100.0
2011-01-19 12:00:00,58.15,58.17,57.99,57.99,34700.0,47.071,47.0872,46.9415,46.9415,34700.0
2011-01-19 12:10:00,57.98,57.98,57.58,57.59,118500.0,46.9334,46.9334,46.6096,46.6177,118500.0
2011-01-19 12:20:00,57.6,57.67,57.5,57.67,52300.0,46.6258,46.6825,46.5449,46.6825,52300.0
2011-01-19 12:30:00,57.63,57.69,57.59,57.63,49100.0,46.6501,46.6987,46.6177,46.6501,49100.0
2011-01-19 12:40:00,57.61,57.61,57.32,57.37,54700.0,46.6339,46.6339,46.3992,46.4396,54700.0
2011-01-19 12:50:00,57.32,57.65,57.31,57.59,31600.0,46.3992,46.6663,46.3911,46.6177,31600.0
2011-01-19 13:00:00,57.6,57.73,57.59,57.73,21900.0,46.6258,46.7311,46.6177,46.7311,21900.0
2011-01-19 13:10:00,57.74,57.78,57.67,57.7,24100.0,46.7392,46.7715,46.6825,46.7068,24100.0
2011-01-19 13:20:00,57.7,57.76,57.61,57.61,11000.0,46.7068,46.7553,46.6339,46.6339,11000.0
2011-01-19 13:30:00,57.6,57.62,57.55,57.57,13300.0,46.6258,46.642,46.5853,46.6015,13300.0
2011-01-19 13:40:00,57.56,57.56,57.46,57.53,20000.0,46.5934,46.5934,46.5125,46.5692,20000.0
2011-01-19 13:50:00,57.54,57.65,57.52,57.58,20000.0,46.5773,46.6663,46.5611,46.6096,20000.0
2011-01-19 14:00:00,57.57,57.64,57.53,57.6,22000.0,46.6015,46.6582,46.5692,46.6258,22000.0
2011-01-19 14:10:00,57.6,57.74,57.6,57.69,36600.0,46.6258,46.7392,46.6258,46.6987,36600.0
2011-01-19 14:20:00,57.67,57.68,57.5,57.52,17200.0,46.6825,46.6906,46.5449,46.5611,17200.0
2011-01-19 14:30:00,57.53,57.6,57.53,57.55,20000.0,46.5692,46.6258,46.5692,46.5853,20000.0
2011-01-19 14:40:00,57.55,57.56,57.45,57.46,32400.0,46.5853,46.5934,46.5044,46.5125,32400.0
2011-01-19 14:50:00,57.46,57.47,57.31,57.4,20800.0,46.5125,46.5206,46.3911,46.4639,20800.0
2011-01-19 15:00:00,57.41,57.51,57.19,57.19,36800.0,46.472,46.553,46.2939,46.2939,36800.0
2011-01-19 15:10:00,57.19,57.23,57.06,57.2,28600.0,46.2939,46.3263,46.1887,46.302,28600.0
2011-01-19 15:20:00,57.19,57.22,57.09,57.11,17000.0,46.2939,46.3182,46.213,46.2292,17000.0
2011-01-19 15:30:00,57.1,57.14,56.93,57.08,33400.0,46.2211,46.2535,46.0835,46.2049,33400.0
2011-01-19 15:40:00,57.08,57.2,56.99,57.14,31600.0,46.2049,46.302,46.132,46.2535,31600.0
2011-01-19 15:50:00,57.13,57.29,57.12,57.24,86800.0,46.2454,46.3749,46.2373,46.3344,86800.0
2011-01-20 09:30:00,56.65,56.65,56.36,56.5,21800.0,45.8568,45.8568,45.6221,45.7354,21800.0
2011-01-20 09:40:00,56.55,57.45,56.5,57.22,43400.0,45.7759,46.5044,45.7354,46.3182,43400.0
2011-01-20 09:50:00,57.24,57.5,57.17,57.4,28500.0,46.3344,46.5449,46.2777,46.4639,28500.0
2011-01-20 10:00:00,57.48,57.49,57.31,57.35,31900.0,46.5287,46.5368,46.3911,46.4235,31900.0
2011-01-20 10:10:00,57.36,57.46,57.3,57.31,29100.0,46.4315,46.5125,46.383,46.3911,29100.0
2011-01-20 10:20:00,57.32,57.41,57.23,57.25,19700.0,46.3992,46.472,46.3263,46.3425,19700.0
2011-01-20 10:30:00,57.25,57.29,57.16,57.2,12900.0,46.3425,46.3749,46.2697,46.302,12900.0
2011-01-20 10:40:00,57.17,57.18,56.9,56.96,21700.0,46.2777,46.2858,46.0592,46.1078,21700.0
2011-01-20 10:50:00,56.91,56.91,56.68,56.76,22600.0,46.0673,46.0673,45.8811,45.9459,22600.0
2011-01-20 11:00:00,56.75,56.87,56.69,56.81,12300.0,45.9378,46.0349,45.8892,45.9863,12300.0
2011-01-20 11:10:00,56.83,56.97,56.81,56.92,23700.0,46.0025,46.1159,45.9863,46.0754,23700.0
2011-01-20 11:20:00,56.93,56.94,56.81,56.81,10700.0,46.0835,46.0916,45.9863,45.9863,10700.0
2011-01-20 11:30:00,56.79,56.79,56.6,56.74,8600.0,45.9701,45.9701,45.8163,45.9297,8600.0
2011-01-20 11:40:00,56.73,56.74,56.67,56.72,23200.0,45.9216,45.9297,45.873,45.9135,23200.0
2011-01-20 11:50:00,56.7,56.77,56.68,56.77,6400.0,45.8973,45.954,45.8811,45.954,6400.0
2011-01-20 12:00:00,56.77,56.84,56.73,56.84,16800.0,45.954,46.0106,45.9216,46.0106,16800.0
2011-01-20 12:10:00,56.84,56.84,56.7,56.72,2300.0,46.0106,46.0106,45.8973,45.9135,2300.0
2011-01-20 12:20:00,56.72,56.86,56.72,56.77,10300.0,45.9135,46.0268,45.9135,45.954,10300.0
2011-01-20 12:30:00,56.76,56.83,56.75,56.83,4700.0,45.9459,46.0025,45.9378,46.0025,4700.0
2011-01-20 12:40:00,56.86,56.97,56.86,56.97,5100.0,46.0268,46.1159,46.0268,46.1159,5100.0
2011-01-20 12:50:00,56.98,57.09,56.95,57.09,8800.0,46.1239,46.213,46.0997,46.213,8800.0
2011-01-20 13:00:00,57.06,57.07,56.97,57.06,4300.0,46.1887,46.1968,46.1159,46.1887,4300.0
2011-01-20 13:10:00,57.03,57.1,57.0,57.1,13100.0,46.1644,46.2211,46.1401,46.2211,13100.0
2011-01-20 13:20:00,57.07,57.07,56.91,56.96,7100.0,46.1968,46.1968,46.0673,46.1078,7100.0
2011-01-20 13:30:00,56.97,57.09,56.96,57.04,7800.0,46.1159,46.213,46.1078,46.1725,7800.0
2011-01-20 13:40:00,57.02,57.03,56.9,56.97,9100.0,46.1563,46.1644,46.0592,46.1159,9100.0
2011-01-20 13:50:00,56.99,57.05,56.98,57.04,26400.0,46.132,46.1806,46.1239,46.1725,26400.0
2011-01-20 14:00:00,57.04,57.07,57.01,57.01,13900.0,46.1725,46.1968,46.1482,46.1482,13900.0
2011-01-20 14:10:00,57.03,57.24,57.0,57.15,23000.0,46.1644,46.3344,46.1401,46.2616,23000.0
2011-01-20 14:20:00,57.15,57.18,57.07,57.13,13400.0,46.2616,46.2858,46.1968,46.2454,13400.0
2011-01-20 14:30:00,57.16,57.3,57.16,57.25,15400.0,46.2697,46.383,46.2697,46.3425,15400.0
2011-01-20 14:40:00,57.25,57.35,57.16,57.16,68200.0,46.3425,46.4235,46.2697,46.2697,68200.0
2011-01-20 14:50:00,57.17,57.17,57.07,57.09,14500.0,46.2777,46.2777,46.1968,46.213,14500.0
2011-01-20 15:00:00,57.08,57.14,57.03,57.08,69300.0,46.2049,46.2535,46.1644,46.2049,69300.0
2011-01-20 15:10:00,57.09,57.16,56.96,56.97,32700.0,46.213,46.2697,46.1078,46.1159,32700.0
2011-01-20 15:20:00,56.96,56.99,56.8,56.82,14400.0,46.1078,46.132,45.9782,45.9944,14400.0
2011-01-20 15:30:00,56.83,56.96,56.8,56.94,27700.0,46.0025,46.1078,45.9782,46.0916,27700.0
2011-01-20 15:40:00,56.94,57.03,56.89,56.92,40400.0,46.0916,46.1644,46.0511,46.0754,40400.0
2011-01-20 15:50:00,56.92,56.95,56.81,56.87,80000.0,46.0754,46.0997,45.9863,46.0349,80000.0
2011-01-21 09:30:00,57.3,57.66,56.94,57.34,14400.0,46.383,46.6744,46.0916,46.4154,14400.0
2011-01-21 09:40:00,57.37,57.42,57.2,57.28,21000.0,46.4396,46.4801,46.302,46.3668,21000.0
2011-01-21 09:50:00,57.3,57.39,57.2,57.32,20600.0,46.383,46.4558,46.302,46.3992,20600.0
2011-01-21 10:00:00,57.36,57.36,57.16,57.3,22900.0,46.4315,46.4315,46.2697,46.383,22900.0
2011-01-21 10:10:00,57.3,57.3,57.2,57.25,14100.0,46.383,46.383,46.302,46.3425,14100.0
2011-01-21 10:20:00,57.25,57.3,57.15,57.26,17900.0,46.3425,46.383,46.2616,46.3506,17900.0
2011-01-21 10:30:00,57.24,57.3,57.2,57.26,15800.0,46.3344,46.383,46.302,46.3506,15800.0
2011-01-21 10:40:00,57.26,57.41,57.24,57.27,11900.0,46.3506,46.472,46.3344,46.3587,11900.0
2011-01-21 10:50:00,57.26,57.35,57.26,57.3,8900.0,46.3506,46.4235,46.3506,46.383,8900.0
2011-01-21 11:00:00,57.31,57.32,57.22,57.3,15700.0,46.3911,46.3992,46.3182,46.383,15700.0
2011-01-21 11:10:00,57.28,57.32,57.24,57.28,31300.0,46.3668,46.3992,46.3344,46.3668,31300.0
2011-01-21 11:20:00,57.3,57.36,57.26,57.32,13400.0,46.383,46.4315,46.3506,46.3992,13400.0
2011-01-21 11:30:00,57.32,57.33,57.27,57.28,10800.0,46.3992,46.4073,46.3587,46.3668,10800.0
2011-01-21 11:40:00,57.28,57.35,57.18,57.35,30100.0,46.3668,46.4235,46.2858,46.4235,30100.0
2011-01-21 11:50:00,57.35,57.43,57.19,57.43,12600.0,46.4235,46.4882,46.2939,46.4882,12600.0
2011-01-21 12:00:00,57.43,57.44,57.21,57.27,12200.0,46.4882,46.4963,46.3101,46.3587,12200.0
2011-01-21 12:10:00,57.28,57.56,57.28,57.54,17800.0,46.3668,46.5934,46.3668,46.5773,17800.0
2011-01-21 12:20:00,57.55,57.58,57.49,57.56,10600.0,46.5853,46.6096,46.5368,46.5934,10600.0
2011-01-21 12:30:00,57.58,57.69,57.51,57.65,20300.0,46.6096,46.6987,46.553,46.6663,20300.0
2011-01-21 12:40:00,57.61,57.72,57.54,57.68,27400.0,46.6339,46.723,46.5773,46.6906,27400.0
2011-01-21 12:50:00,57.65,57.81,57.65,57.76,15800.0,46.6663,46.7958,46.6663,46.7553,15800.0
2011-01-21 13:00:00,57.78,57.9,57.76,57.77,30100.0,46.7715,46.8687,46.7553,46.7634,30100.0
2011-01-21 13:10:00,57.76,57.78,57.68,57.75,22600.0,46.7553,46.7715,46.6906,46.7472,22600.0
2011-01-21 13:20:00,57.73,57.83,57.72,57.79,12700.0,46.7311,46.812,46.723,46.7796,12700.0
2011-01-21 13:30:00,57.78,57.86,57.75,57.83,8100.0,46.7715,46.8363,46.7472,46.812,8100.0
2011-01-21 13:40:00,57.83,57.86,57.76,57.78,14400.0,46.812,46.8363,46.7553,46.7715,14400.0
2011-01-21 13:50:00,57.77,57.79,57.69,57.74,19900.0,46.7634,46.7796,46.6987,46.7392,19900.0
2011-01-21 14:00:00,57.76,57.86,57.66,57.84,23000.0,46.7553,46.8363,46.6744,46.8201,23000.0
2011-01-21 14:10:00,57.85,57.86,57.64,57.72,20000.0,46.8282,46.8363,46.6582,46.723,20000.0
2011-01-21 14:20:00,57.7,57.9,57.67,57.89,33400.0,46.7068,46.8687,46.6825,46.8606,33400.0
2011-01-21 14:30:00,57.89,58.12,57.85,58.05,26100.0,46.8606,47.0468,46.8282,46.9901,26100.0
2011-01-21 14:40:00,58.02,58.07,57.98,58.07,20200.0,46.9658,47.0063,46.9334,47.0063,20200.0
2011-01-21 14:50:00,58.06,58.09,57.97,58.0,28500.0,46.9982,47.0225,46.9253,46.9496,28500.0
2011-01-21 15:00:00,57.99,58.04,57.92,57.99,40800.0,46.9415,46.982,46.8849,46.9415,40800.0
2011-01-21 15:10:00,57.99,57.99,57.77,57.84,26000.0,46.9415,46.9415,46.7634,46.8201,26000.0
2011-01-21 15:20:00,57.83,57.98,57.66,57.68,56700.0,46.812,46.9334,46.6744,46.6906,56700.0
2011-01-21 15:30:00,57.65,57.77,57.6,57.7,79700.0,46.6663,46.7634,46.6258,46.7068,79700.0
2011-01-21 15:40:00,57.71,57.76,57.55,57.61,58200.0,46.7149,46.7553,46.5853,46.6339,58200.0
2011-01-21 15:50:00,57.57,57.74,57.57,57.68,100100.0,46.6015,46.7392,46.6015,46.6906,100100.0
2011-01-24 09:30:00,57.56,57.97,57.47,57.47,24700.0,46.5934,46.9253,46.5206,46.5206,24700.0
2011-01-24 09:40:00,57.55,57.71,57.46,57.57,63400.0,46.5853,46.7149,46.5125,46.6015,63400.0
2011-01-24 09:50:00,57.54,57.59,57.31,57.38,27700.0,46.5773,46.6177,46.3911,46.4477,27700.0
2011-01-24 10:00:00,57.4,57.5,57.29,57.29,35000.0,46.4639,46.5449,46.3749,46.3749,35000.0
2011-01-24 10:10:00,57.29,57.48,57.28,57.46,32400.0,46.3749,46.5287,46.3668,46.5125,32400.0
2011-01-24 10:20:00,57.46,57.6,57.4,57.49,29100.0,46.5125,46.6258,46.4639,46.5368,29100.0
2011-01-24 10:30:00,57.48,57.48,57.36,57.39,20600.0,46.5287,46.5287,46.4315,46.4558,20600.0
2011-01-24 10:40:00,57.38,57.52,57.38,57.46,15600.0,46.4477,46.5611,46.4477,46.5125,15600.0
2011-01-24 10:50:00,57.46,57.62,57.42,57.62,19100.0,46.5125,46.642,46.4801,46.642,19100.0
2011-01-24 11:00:00,57.61,57.83,57.58,57.77,29400.0,46.6339,46.812,46.6096,46.7634,29400.0
2011-01-24 11:10:00,57.77,57.79,57.69,57.78,30000.0,46.7634,46.7796,46.6987,46.7715,30000.0
2011-01-24 11:20:00,57.79,57.84,57.73,57.75,21500.0,46.7796,46.8201,46.7311,46.7472,21500.0
2011-01-24 11:30:00,57.78,57.85,57.7,57.71,16700.0,46.7715,46.8282,46.7068,46.7149,16700.0
2011-01-24 11:40:00,57.69,57.76,57.69,57.7,22800.0,46.6987,46.7553,46.6987,46.7068,22800.0
2011-01-24 11:50:00,57.71,57.73,57.51,57.61,34800.0,46.7149,46.7311,46.553,46.6339,34800.0
2011-01-24 12:00:00,57.61,58.02,57.6,57.89,37800.0,46.6339,46.9658,46.6258,46.8606,37800.0
2011-01-24 12:10:00,57.87,57.98,57.79,57.79,33900.0,46.8444,46.9334,46.7796,46.7796,33900.0
2011-01-24 12:20:00,57.78,57.79,57.71,57.74,8600.0,46.7715,46.7796,46.7149,46.7392,8600.0
2011-01-24 12:30:00,57.74,57.84,57.74,57.82,17700.0,46.7392,46.8201,46.7392,46.8039,17700.0
2011-01-24 12:40:00,57.81,57.81,57.67,57.71,39500.0,46.7958,46.7958,46.6825,46.7149,39500.0
2011-01-24 12:50:00,57.7,57.78,57.68,57.73,19900.0,46.7068,46.7715,46.6906,46.7311,19900.0
2011-01-24 13:00:00,57.69,57.7,57.53,57.59,29600.0,46.6987,46.7068,46.5692,46.6177,29600.0
2011-01-24 13:10:00,57.59,57.63,57.56,57.62,19200.0,46.6177,46.6501,46.5934,46.642,19200.0
2011-01-24 13:20:00,57.63,57.69,57.61,57.66,20800.0,46.6501,46.6987,46.6339,46.6744,20800.0
2011-01-24 13:30:00,57.67,57.75,57.66,57.75,16900.0,46.6825,46.7472,46.6744,46.7472,16900.0
2011-01-24 13:40:00,57.74,57.87,57.66,57.67,35200.0,46.7392,46.8444,46.6744,46.6825,35200.0
2011-01-24 13:50:00,57.66,57.69,57.58,57.66,18600.0,46.6744,46.6987,46.6096,46.6744,18600.0
2011-01-24 14:00:00,57.65,57.76,57.6,57.73,36700.0,46.6663,46.7553,46.6258,46.7311,36700.0
2011-01-24 14:10:00,57.74,57.87,57.72,57.74,20600.0,46.7392,46.8444,46.723,46.7392,20600.0
2011-01-24 14:20:00,57.7,57.81,57.7,57.73,17800.0,46.7068,46.7958,46.7068,46.7311,17800.0
2011-01-24 14:30:00,57.73,57.76,57.65,57.67,23400.0,46.7311,46.7553,46.6663,46.6825,23400.0
2011-01-24 14:40:00,57.68,57.68,57.6,57.62,46900.0,46.6906,46.6906,46.6258,46.642,46900.0
2011-01-24 14:50:00,57.62,57.67,57.48,57.56,29700.0,46.642,46.6825,46.5287,46.5934,29700.0
2011-01-24 15:00:00,57.56,57.76,57.56,57.76,32800.0,46.5934,46.7553,46.5934,46.7553,32800.0
2011-01-24 15:10:00,57.75,57.8,57.61,57.77,41000.0,46.7472,46.7877,46.6339,46.7634,41000.0
2011-01-24 15:20:00,57.77,57.77,57.43,57.45,37600.0,46.7634,46.7634,46.4882,46.5044,37600.0
2011-01-24 15:30:00,57.45,57.67,57.45,57.65,70600.0,46.5044,46.6825,46.5044,46.6663,70600.0
2011-01-24 15:40:00,57.64,57.79,57.57,57.74,44800.0,46.6582,46.7796,46.6015,46.7392,44800.0
2011-01-24 15:50:00,57.74,57.84,57.68,57.73,81100.0,46.7392,46.8201,46.6906,46.7311,81100.0
2011-01-25 09:30:00,58.0,58.57,57.15,57.78,183600.0,46.9496,47.411,46.2616,46.7715,183600.0
2011-01-25 09:40:00,57.79,58.1,57.68,57.79,80000.0,46.7796,47.0306,46.6906,46.7796,80000.0
2011-01-25 09:50:00,57.79,57.96,57.64,57.94,33300.0,46.7796,46.9172,46.6582,46.901,33300.0
2011-01-25 10:00:00,58.01,58.15,57.53,57.53,38300.0,46.9577,47.071,46.5692,46.5692,38300.0
2011-01-25 10:10:00,57.53,57.6,57.24,57.35,30200.0,46.5692,46.6258,46.3344,46.4235,30200.0
2011-01-25 10:20:00,57.34,57.63,57.04,57.63,89600.0,46.4154,46.6501,46.1725,46.6501,89600.0
2011-01-25 10:30:00,57.64,57.76,57.62,57.72,45600.0,46.6582,46.7553,46.642,46.723,45600.0
2011-01-25 10:40:00,57.72,57.81,57.7,57.71,31100.0,46.723,46.7958,46.7068,46.7149,31100.0
2011-01-25 10:50:00,57.7,57.96,57.7,57.72,25000.0,46.7068,46.9172,46.7068,46.723,25000.0
2011-01-25 11:00:00,57.71,57.78,57.61,57.63,22600.0,46.7149,46.7715,46.6339,46.6501,22600.0
2011-01-25 11:10:00,57.64,57.64,57.47,57.47,14000.0,46.6582,46.6582,46.5206,46.5206,14000.0
2011-01-25 11:20:00,57.43,57.46,57.13,57.13,16900.0,46.4882,46.5125,46.2454,46.2454,16900.0
2011-01-25 11:30:00,57.12,57.13,56.89,57.06,30800.0,46.2373,46.2454,46.0511,46.1887,30800.0
2011-01-25 11:40:00,57.07,57.24,57.03,57.03,25300.0,46.1968,46.3344,46.1644,46.1644,25300.0
2011-01-25 11:50:00,56.97,57.05,56.96,57.05,20800.0,46.1159,46.1806,46.1078,46.1806,20800.0
2011-01-25 12:00:00,57.05,57.23,57.02,57.04,20200.0,46.1806,46.3263,46.1563,46.1725,20200.0
2011-01-25 12:10:00,57.04,57.27,57.03,57.08,17800.0,46.1725,46.3587,46.1644,46.2049,17800.0
2011-01-25 12:20:00,57.08,57.15,57.04,57.14,11500.0,46.2049,46.2616,46.1725,46.2535,11500.0
2011-01-25 12:30:00,57.15,57.19,57.0,57.03,18900.0,46.2616,46.2939,46.1401,46.1644,18900.0
2011-01-25 12:40:00,57.04,57.15,57.02,57.09,20900.0,46.1725,46.2616,46.1563,46.213,20900.0
2011-01-25 12:50:00,57.1,57.13,56.94,57.07,28400.0,46.2211,46.2454,46.0916,46.1968,28400.0
2011-01-25 13:00:00,57.07,57.18,56.92,56.92,14800.0,46.1968,46.2858,46.0754,46.0754,14800.0
2011-01-25 13:10:00,56.89,56.93,56.79,56.84,19500.0,46.0511,46.0835,45.9701,46.0106,19500.0
2011-01-25 13:20:00,56.83,56.83,56.47,56.54,22000.0,46.0025,46.0025,45.7111,45.7678,22000.0
2011-01-25 13:30:00,56.55,56.6,56.41,56.52,22600.0,45.7759,45.8163,45.6625,45.7516,22600.0
2011-01-25 13:40:00,56.54,56.74,56.52,56.64,17500.0,45.7678,45.9297,45.7516,45.8487,17500.0
2011-01-25 13:50:00,56.65,56.67,56.48,56.48,16200.0,45.8568,45.873,45.7192,45.7192,16200.0
2011-01-25 14:00:00,56.47,56.7,56.47,56.67,41200.0,45.7111,45.8973,45.7111,45.873,41200.0
2011-01-25 14:10:00,56.68,56.68,56.48,56.54,35500.0,45.8811,45.8811,45.7192,45.7678,35500.0
2011-01-25 14:20:00,56.53,56.63,56.48,56.6,47400.0,45.7597,45.8406,45.7192,45.8163,47400.0
2011-01-25 14:30:00,56.6,56.62,56.49,56.52,40200.0,45.8163,45.8325,45.7273,45.7516,40200.0
2011-01-25 14:40:00,56.53,56.62,56.48,56.5,57900.0,45.7597,45.8325,45.7192,45.7354,57900.0
2011-01-25 14:50:00,56.5,56.63,56.48,56.6,53200.0,45.7354,45.8406,45.7192,45.8163,53200.0
2011-01-25 15:00:00,56.6,56.62,56.47,56.5,56500.0,45.8163,45.8325,45.7111,45.7354,56500.0
2011-01-25 15:10:00,56.5,56.51,56.42,56.49,47100.0,45.7354,45.7435,45.6706,45.7273,47100.0
2011-01-25 15:20:00,56.5,56.62,56.46,56.61,45500.0,45.7354,45.8325,45.703,45.8244,45500.0
2011-01-25 15:30:00,56.61,56.71,56.56,56.7,55600.0,45.8244,45.9054,45.784,45.8973,55600.0
2011-01-25 15:40:00,56.7,57.02,56.66,56.94,62100.0,45.8973,46.1563,45.8649,46.0916,62100.0
2011-01-25 15:50:00,56.94,57.02,56.93,56.98,92200.0,46.0916,46.1563,46.0835,46.1239,92200.0
2011-01-26 09:30:00,56.79,57.42,56.72,57.0,190500.0,45.9701,46.4801,45.9135,46.1401,190500.0
2011-01-26 09:40:00,57.01,57.01,56.75,56.93,82800.0,46.1482,46.1482,45.9378,46.0835,82800.0
2011-01-26 09:50:00,56.92,57.06,56.91,57.0,118600.0,46.0754,46.1887,46.0673,46.1401,118600.0
2011-01-26 10:00:00,57.01,57.33,56.95,57.3,145700.0,46.1482,46.4073,46.0997,46.383,145700.0
2011-01-26 10:10:00,57.3,57.31,57.17,57.2,77100.0,46.383,46.3911,46.2777,46.302,77100.0
2011-01-26 10:20:00,57.2,57.67,57.18,57.67,48900.0,46.302,46.6825,46.2858,46.6825,48900.0
2011-01-26 10:30:00,57.65,57.73,57.52,57.71,20200.0,46.6663,46.7311,46.5611,46.7149,20200.0
2011-01-26 10:40:00,57.73,58.25,57.73,58.15,32400.0,46.7311,47.152,46.7311,47.071,32400.0
2011-01-26 10:50:00,58.15,58.22,57.79,57.84,20800.0,47.071,47.1277,46.7796,46.8201,20800.0
2011-01-26 11:00:00,57.84,57.92,57.79,57.9,14300.0,46.8201,46.8849,46.7796,46.8687,14300.0
2011-01-26 11:10:00,57.88,57.89,57.66,57.67,15900.0,46.8525,46.8606,46.6744,46.6825,15900.0
2011-01-26 11:20:00,57.68,57.68,57.41,57.43,25500.0,46.6906,46.6906,46.472,46.4882,25500.0
2011-01-26 11:30:00,57.4,57.53,57.34,57.51,12800.0,46.4639,46.5692,46.4154,46.553,12800.0
2011-01-26 11:40:00,57.51,57.57,57.44,57.49,25700.0,46.553,46.6015,46.4963,46.5368,25700.0
2011-01-26 11:50:00,57.48,57.48,57.33,57.39,25500.0,46.5287,46.5287,46.4073,46.4558,25500.0
2011-01-26 12:00:00,57.39,57.44,57.32,57.43,27700.0,46.4558,46.4963,46.3992,46.4882,27700.0
2011-01-26 12:10:00,57.42,57.42,57.37,57.39,5800.0,46.4801,46.4801,46.4396,46.4558,5800.0
2011-01-26 12:20:00,57.38,57.39,57.31,57.31,7400.0,46.4477,46.4558,46.3911,46.3911,7400.0
2011-01-26 12:30:00,57.31,57.32,57.22,57.24,13700.0,46.3911,46.3992,46.3182,46.3344,13700.0
2011-01-26 12:40:00,57.22,57.3,57.19,57.26,11900.0,46.3182,46.383,46.2939,46.3506,11900.0
2011-01-26 12:50:00,57.26,57.38,57.21,57.31,31900.0,46.3506,46.4477,46.3101,46.3911,31900.0
2011-01-26 13:00:00,57.31,57.43,57.26,57.27,17100.0,46.3911,46.4882,46.3506,46.3587,17100.0
2011-01-26 13:10:00,57.3,57.3,57.24,57.24,9100.0,46.383,46.383,46.3344,46.3344,9100.0
2011-01-26 13:20:00,57.27,57.34,57.22,57.3,83400.0,46.3587,46.4154,46.3182,46.383,83400.0
2011-01-26 13:30:00,57.3,57.31,57.24,57.28,32500.0,46.383,46.3911,46.3344,46.3668,32500.0
2011-01-26 13:40:00,57.28,57.35,57.27,57.27,20100.0,46.3668,46.4235,46.3587,46.3587,20100.0
2011-01-26 13:50:00,57.28,57.3,57.23,57.23,40600.0,46.3668,46.383,46.3263,46.3263,40600.0
2011-01-26 14:00:00,57.22,57.3,57.21,57.28,21500.0,46.3182,46.383,46.3101,46.3668,21500.0
2011-01-26 14:10:00,57.28,57.29,57.16,57.23,27400.0,46.3668,46.3749,46.2697,46.3263,27400.0
2011-01-26 14:20:00,57.23,57.31,57.01,57.11,24000.0,46.3263,46.3911,46.1482,46.2292,24000.0
2011-01-26 14:30:00,57.09,57.14,56.95,57.04,78900.0,46.213,46.2535,46.0997,46.1725,78900.0
2011-01-26 14:40:00,57.04,57.47,57.02,57.41,53400.0,46.1725,46.5206,46.1563,46.472,53400.0
2011-01-26 14:50:00,57.44,57.48,57.32,57.37,53500.0,46.4963,46.5287,46.3992,46.4396,53500.0
2011-01-26 15:00:00,57.35,57.43,57.23,57.31,32800.0,46.4235,46.4882,46.3263,46.3911,32800.0
2011-01-26 15:10:00,57.31,57.37,57.22,57.23,21700.0,46.3911,46.4396,46.3182,46.3263,21700.0
2011-01-26 15:20:00,57.24,57.32,57.22,57.32,25700.0,46.3344,46.3992,46.3182,46.3992,25700.0
2011-01-26 15:30:00,57.31,57.32,57.17,57.21,49900.0,46.3911,46.3992,46.2777,46.3101,49900.0
2011-01-26 15:40:00,57.21,57.24,57.16,57.23,40700.0,46.3101,46.3344,46.2697,46.3263,40700.0
2011-01-26 15:50:00,57.23,57.27,57.03,57.12,170300.0,46.3263,46.3587,46.1644,46.2373,170300.0
2011-01-27 09:30:00,57.39,57.39,56.78,57.2,18300.0,46.4558,46.4558,45.9621,46.302,18300.0
2011-01-27 09:40:00,57.17,57.39,56.99,57.22,11800.0,46.2777,46.4558,46.132,46.3182,11800.0
2011-01-27 09:50:00,57.23,57.34,57.19,57.24,13500.0,46.3263,46.4154,46.2939,46.3344,13500.0
2011-01-27 10:00:00,57.24,57.3,57.07,57.19,17400.0,46.3344,46.383,46.1968,46.2939,17400.0
2011-01-27 10:10:00,57.23,57.35,57.22,57.31,17400.0,46.3263,46.4235,46.3182,46.3911,17400.0
2011-01-27 10:20:00,57.33,57.37,57.25,57.35,26500.0,46.4073,46.4396,46.3425,46.4235,26500.0
2011-01-27 10:30:00,57.35,57.36,57.28,57.31,32300.0,46.4235,46.4315,46.3668,46.3911,32300.0
2011-01-27 10:40:00,57.31,57.36,57.24,57.32,45300.0,46.3911,46.4315,46.3344,46.3992,45300.0
2011-01-27 10:50:00,57.31,57.35,57.24,57.25,23000.0,46.3911,46.4235,46.3344,46.3425,23000.0
2011-01-27 11:00:00,57.25,57.31,57.16,57.18,28000.0,46.3425,46.3911,46.2697,46.2858,28000.0
2011-01-27 11:10:00,57.2,57.25,56.98,57.12,26000.0,46.302,46.3425,46.1239,46.2373,26000.0
2011-01-27 11:20:00,57.14,57.18,57.0,57.02,21700.0,46.2535,46.2858,46.1401,46.1563,21700.0
2011-01-27 11:30:00,57.02,57.28,56.97,57.28,21100.0,46.1563,46.3668,46.1159,46.3668,21100.0
2011-01-27 11:40:00,57.27,57.27,57.06,57.06,21600.0,46.3587,46.3587,46.1887,46.1887,21600.0
2011-01-27 11:50:00,57.05,57.15,56.93,57.1,12700.0,46.1806,46.2616,46.0835,46.2211,12700.0
2011-01-27 12:00:00,57.09,57.15,57.07,57.08,25000.0,46.213,46.2616,46.1968,46.2049,25000.0
2011-01-27 12:10:00,57.08,57.12,56.96,57.11,42100.0,46.2049,46.2373,46.1078,46.2292,42100.0
2011-01-27 12:20:00,57.11,57.12,56.98,57.03,18900.0,46.2292,46.2373,46.1239,46.1644,18900.0
2011-01-27 12:30:00,57.04,57.06,56.99,57.0,23100.0,46.1725,46.1887,46.132,46.1401,23100.0
2011-01-27 12:40:00,57.01,57.12,57.0,57.08,13300.0,46.1482,46.2373,46.1401,46.2049,13300.0
2011-01-27 12:50:00,57.08,57.25,57.08,57.17,9500.0,46.2049,46.3425,46.2049,46.2777,9500.0
2011-01-27 13:00:00,57.18,57.18,57.08,57.12,14600.0,46.2858,46.2858,46.2049,46.2373,14600.0
2011-01-27 13:10:00,57.12,57.16,57.07,57.13,25600.0,46.2373,46.2697,46.1968,46.2454,25600.0
2011-01-27 13:20:00,57.12,57.12,56.99,56.99,20200.0,46.2373,46.2373,46.132,46.132,20200.0
2011-01-27 13:30:00,57.01,57.01,56.98,56.99,18200.0,46.1482,46.1482,46.1239,46.132,18200.0
2011-01-27 13:40:00,57.0,57.09,56.99,57.07,25000.0,46.1401,46.213,46.132,46.1968,25000.0
2011-01-27 13:50:00,57.06,57.06,56.98,57.0,28600.0,46.1887,46.1887,46.1239,46.1401,28600.0
2011-01-27 14:00:00,57.0,57.15,56.96,57.14,20300.0,46.1401,46.2616,46.1078,46.2535,20300.0
2011-01-27 14:10:00,57.15,57.15,57.04,57.06,20700.0,46.2616,46.2616,46.1725,46.1887,20700.0
2011-01-27 14:20:00,57.06,57.16,56.95,56.95,19700.0,46.1887,46.2697,46.0997,46.0997,19700.0
2011-01-27 14:30:00,56.98,57.07,56.98,57.01,18300.0,46.1239,46.1968,46.1239,46.1482,18300.0
2011-01-27 14:40:00,57.0,57.09,56.95,57.0,53700.0,46.1401,46.213,46.0997,46.1401,53700.0
2011-01-27 14:50:00,57.0,57.1,56.94,57.08,20100.0,46.1401,46.2211,46.0916,46.2049,20100.0
2011-01-27 15:00:00,57.07,57.08,56.97,57.0,17300.0,46.1968,46.2049,46.1159,46.1401,17300.0
2011-01-27 15:10:00,57.01,57.01,56.95,56.95,29000.0,46.1482,46.1482,46.0997,46.0997,29000.0
2011-01-27 15:20:00,56.95,56.99,56.88,56.97,51600.0,46.0997,46.132,46.043,46.1159,51600.0
2011-01-27 15:30:00,56.97,57.02,56.93,57.0,34700.0,46.1159,46.1563,46.0835,46.1401,34700.0
2011-01-27 15:40:00,57.0,57.01,56.9,56.92,44200.0,46.1401,46.1482,46.0592,46.0754,44200.0
2011-01-27 15:50:00,56.93,56.97,56.82,56.89,93200.0,46.0835,46.1159,45.9944,46.0511,93200.0
2011-01-28 09:30:00,56.72,57.01,56.69,56.73,10500.0,45.9135,46.1482,45.8892,45.9216,10500.0
2011-01-28 09:40:00,56.73,56.85,56.6,56.72,31600.0,45.9216,46.0187,45.8163,45.9135,31600.0
2011-01-28 09:50:00,56.7,56.81,56.7,56.77,29900.0,45.8973,45.9863,45.8973,45.954,29900.0
2011-01-28 10:00:00,56.76,56.86,56.66,56.78,36000.0,45.9459,46.0268,45.8649,45.9621,36000.0
2011-01-28 10:10:00,56.8,56.88,56.73,56.74,33700.0,45.9782,46.043,45.9216,45.9297,33700.0
2011-01-28 10:20:00,56.75,56.75,56.56,56.64,25200.0,45.9378,45.9378,45.784,45.8487,25200.0
2011-01-28 10:30:00,56.6,56.7,56.54,56.61,18600.0,45.8163,45.8973,45.7678,45.8244,18600.0
2011-01-28 10:40:00,56.65,56.76,56.53,56.71,52700.0,45.8568,45.9459,45.7597,45.9054,52700.0
2011-01-28 10:50:00,56.74,56.74,56.53,56.55,41000.0,45.9297,45.9297,45.7597,45.7759,41000.0
2011-01-28 11:00:00,56.55,56.64,56.52,56.56,55500.0,45.7759,45.8487,45.7516,45.784,55500.0
2011-01-28 11:10:00,56.58,56.61,56.53,56.61,19700.0,45.8002,45.8244,45.7597,45.8244,19700.0
2011-01-28 11:20:00,56.61,56.65,56.5,56.53,20400.0,45.8244,45.8568,45.7354,45.7597,20400.0
2011-01-28 11:30:00,56.53,56.55,56.33,56.5,42200.0,45.7597,45.7759,45.5978,45.7354,42200.0
2011-01-28 11:40:00,56.48,56.51,56.34,56.37,52700.0,45.7192,45.7435,45.6059,45.6302,52700.0
2011-01-28 11:50:00,56.36,56.39,56.17,56.19,69700.0,45.6221,45.6464,45.4683,45.4845,69700.0
2011-01-28 12:00:00,56.17,56.19,55.97,56.08,26400.0,45.4683,45.4845,45.3064,45.3954,26400.0
2011-01-28 12:10:00,56.09,56.16,55.98,56.16,15400.0,45.4035,45.4602,45.3145,45.4602,15400.0
2011-01-28 12:20:00,56.17,56.18,56.12,56.14,19800.0,45.4683,45.4764,45.4278,45.444,19800.0
2011-01-28 12:30:00,56.12,56.22,56.11,56.15,20600.0,45.4278,45.5087,45.4197,45.4521,20600.0
2011-01-28 12:40:00,56.18,56.25,56.07,56.11,28000.0,45.4764,45.533,45.3873,45.4197,28000.0
2011-01-28 12:50:00,56.11,56.13,55.99,56.09,14200.0,45.4197,45.4359,45.3226,45.4035,14200.0
2011-01-28 13:00:00,56.08,56.1,55.97,55.99,21100.0,45.3954,45.4116,45.3064,45.3226,21100.0
2011-01-28 13:10:00,56.0,56.09,55.93,56.0,17700.0,45.3307,45.4035,45.274,45.3307,17700.0
2011-01-28 13:20:00,56.0,56.05,55.83,55.88,47100.0,45.3307,45.3711,45.1931,45.2335,47100.0
2011-01-28 13:30:00,55.91,55.91,55.64,55.67,23700.0,45.2578,45.2578,45.0393,45.0635,23700.0
2011-01-28 13:40:00,55.68,55.76,55.6,55.69,24900.0,45.0716,45.1364,45.0069,45.0797,24900.0
2011-01-28 13:50:00,55.68,55.81,55.66,55.8,6300.0,45.0716,45.1769,45.0554,45.1688,6300.0
2011-01-28 14:00:00,55.82,55.86,55.76,55.8,14000.0,45.185,45.2173,45.1364,45.1688,14000.0
2011-01-28 14:10:00,55.82,55.87,55.76,55.8,11200.0,45.185,45.2254,45.1364,45.1688,11200.0
2011-01-28 14:20:00,55.8,55.81,55.71,55.71,14800.0,45.1688,45.1769,45.0959,45.0959,14800.0
2011-01-28 14:30:00,55.73,55.86,55.72,55.79,19900.0,45.1121,45.2173,45.104,45.1607,19900.0
2011-01-28 14:40:00,55.8,56.13,55.8,56.04,47900.0,45.1688,45.4359,45.1688,45.363,47900.0
2011-01-28 14:50:00,56.03,56.08,55.87,56.0,15100.0,45.3549,45.3954,45.2254,45.3307,15100.0
2011-01-28 15:00:00,56.0,56.01,55.91,55.96,16700.0,45.3307,45.3388,45.2578,45.2983,16700.0
2011-01-28 15:10:00,55.93,55.94,55.65,55.7,45800.0,45.274,45.2821,45.0473,45.0878,45800.0
2011-01-28 15:20:00,55.69,55.71,55.47,55.49,52100.0,45.0797,45.0959,44.9016,44.9178,52100.0
2011-01-28 15:30:00,55.5,55.55,55.4,55.45,61400.0,44.9259,44.9664,44.845,44.8855,61400.0
2011-01-28 15:40:00,55.46,55.64,55.39,55.53,62800.0,44.8935,45.0393,44.8369,44.9502,62800.0
2011-01-28 15:50:00,55.54,55.7,55.53,55.57,75200.0,44.9583,45.0878,44.9502,44.9826,75200.0
2011-01-31 09:30:00,55.6,55.76,55.0,55.12,69800.0,45.0069,45.1364,44.5212,44.6183,69800.0
2011-01-31 09:40:00,55.08,55.29,54.78,54.79,28700.0,44.5859,44.7559,44.3431,44.3512,28700.0
2011-01-31 09:50:00,54.78,55.3,54.78,55.17,65800.0,44.3431,44.764,44.3431,44.6588,65800.0
2011-01-31 10:00:00,55.15,55.49,55.04,55.36,50600.0,44.6426,44.9178,44.5536,44.8126,50600.0
2011-01-31 10:10:00,55.36,55.57,55.34,55.43,29200.0,44.8126,44.9826,44.7964,44.8693,29200.0
2011-01-31 10:20:00,55.47,55.69,55.35,55.66,29900.0,44.9016,45.0797,44.8045,45.0554,29900.0
2011-01-31 10:30:00,55.72,55.76,55.57,55.76,10100.0,45.104,45.1364,44.9826,45.1364,10100.0
2011-01-31 10:40:00,55.8,55.93,55.71,55.75,15600.0,45.1688,45.274,45.0959,45.1283,15600.0
2011-01-31 10:50:00,55.72,55.79,55.71,55.75,11800.0,45.104,45.1607,45.0959,45.1283,11800.0
2011-01-31 11:00:00,55.76,56.0,55.74,55.97,16700.0,45.1364,45.3307,45.1202,45.3064,16700.0
2011-01-31 11:10:00,55.98,56.04,55.79,55.83,11100.0,45.3145,45.363,45.1607,45.1931,11100.0
2011-01-31 11:20:00,55.83,55.92,55.83,55.89,12800.0,45.1931,45.2659,45.1931,45.2416,12800.0
2011-01-31 11:30:00,55.88,55.88,55.61,55.64,31900.0,45.2335,45.2335,45.015,45.0393,31900.0
2011-01-31 11:40:00,55.63,55.72,55.63,55.71,33700.0,45.0312,45.104,45.0312,45.0959,33700.0
2011-01-31 11:50:00,55.69,55.83,55.64,55.81,20100.0,45.0797,45.1931,45.0393,45.1769,20100.0
2011-01-31 12:00:00,55.81,55.96,55.76,55.91,20400.0,45.1769,45.2983,45.1364,45.2578,20400.0
2011-01-31 12:10:00,55.9,56.0,55.9,55.98,7500.0,45.2497,45.3307,45.2497,45.3145,7500.0
2011-01-31 12:20:00,55.97,56.03,55.95,56.0,31600.0,45.3064,45.3549,45.2902,45.3307,31600.0
2011-01-31 12:30:00,56.0,56.06,55.92,55.92,17800.0,45.3307,45.3792,45.2659,45.2659,17800.0
2011-01-31 12:40:00,55.92,55.96,55.87,55.88,12600.0,45.2659,45.2983,45.2254,45.2335,12600.0
2011-01-31 12:50:00,55.85,55.99,55.85,55.89,11400.0,45.2092,45.3226,45.2092,45.2416,11400.0
2011-01-31 13:00:00,55.9,55.99,55.9,55.93,11700.0,45.2497,45.3226,45.2497,45.274,11700.0
2011-01-31 13:10:00,55.94,56.0,55.89,55.89,21000.0,45.2821,45.3307,45.2416,45.2416,21000.0
2011-01-31 13:20:00,55.89,56.02,55.88,55.95,14400.0,45.2416,45.3469,45.2335,45.2902,14400.0
2011-01-31 13:30:00,55.94,56.05,55.92,56.01,21300.0,45.2821,45.3711,45.2659,45.3388,21300.0
2011-01-31 13:40:00,56.02,56.06,55.93,56.04,25900.0,45.3469,45.3792,45.274,45.363,25900.0
2011-01-31 13:50:00,56.05,56.08,56.01,56.01,16400.0,45.3711,45.3954,45.3388,45.3388,16400.0
2011-01-31 14:00:00,56.02,56.14,56.02,56.05,16600.0,45.3469,45.444,45.3469,45.3711,16600.0
2011-01-31 14:10:00,56.05,56.13,55.97,56.13,23900.0,45.3711,45.4359,45.3064,45.4359,23900.0
2011-01-31 14:20:00,56.13,56.13,56.04,56.07,31100.0,45.4359,45.4359,45.363,45.3873,31100.0
2011-01-31 14:30:00,56.07,56.12,55.97,56.11,42000.0,45.3873,45.4278,45.3064,45.4197,42000.0
2011-01-31 14:40:00,56.11,56.21,56.03,56.07,37600.0,45.4197,45.5007,45.3549,45.3873,37600.0
2011-01-31 14:50:00,56.05,56.2,56.04,56.18,35600.0,45.3711,45.4926,45.363,45.4764,35600.0
2011-01-31 15:00:00,56.18,56.25,56.08,56.21,38900.0,45.4764,45.533,45.3954,45.5007,38900.0
2011-01-31 15:10:00,56.22,56.3,56.16,56.2,27500.0,45.5087,45.5735,45.4602,45.4926,27500.0
2011-01-31 15:20:00,56.21,56.22,56.1,56.13,22600.0,45.5007,45.5087,45.4116,45.4359,22600.0
2011-01-31 15:30:00,56.13,56.16,56.05,56.06,20900.0,45.4359,45.4602,45.3711,45.3792,20900.0
2011-01-31 15:40:00,56.05,56.2,56.03,56.13,73600.0,45.3711,45.4926,45.3549,45.4359,73600.0
2011-01-31 15:50:00,56.14,56.22,56.05,56.15,110000.0,45.444,45.5087,45.3711,45.4521,110000.0
2011-02-01 09:30:00,57.15,57.28,56.84,57.04,114900.0,46.2616,46.3668,46.0106,46.1725,114900.0
2011-02-01 09:40:00,57.06,57.15,56.76,56.76,56900.0,46.1887,46.2616,45.9459,45.9459,56900.0
2011-02-01 09:50:00,56.76,56.83,56.61,56.67,51100.0,45.9459,46.0025,45.8244,45.873,51100.0
2011-02-01 10:00:00,56.67,56.81,56.55,56.76,66400.0,45.873,45.9863,45.7759,45.9459,66400.0
2011-02-01 10:10:00,56.76,56.93,56.75,56.86,66800.0,45.9459,46.0835,45.9378,46.0268,66800.0
2011-02-01 10:20:00,56.88,57.21,56.85,57.18,84200.0,46.043,46.3101,46.0187,46.2858,84200.0
2011-02-01 10:30:00,57.18,57.39,57.0,57.05,81200.0,46.2858,46.4558,46.1401,46.1806,81200.0
2011-02-01 10:40:00,57.05,57.25,57.0,57.19,48800.0,46.1806,46.3425,46.1401,46.2939,48800.0
2011-02-01 10:50:00,57.18,57.26,57.15,57.24,38500.0,46.2858,46.3506,46.2616,46.3344,38500.0
2011-02-01 11:00:00,57.24,57.31,57.22,57.26,21500.0,46.3344,46.3911,46.3182,46.3506,21500.0
2011-02-01 11:10:00,57.25,57.25,57.07,57.13,19500.0,46.3425,46.3425,46.1968,46.2454,19500.0
2011-02-01 11:20:00,57.14,57.24,57.1,57.24,28000.0,46.2535,46.3344,46.2211,46.3344,28000.0
2011-02-01 11:30:00,57.24,57.32,57.23,57.32,26100.0,46.3344,46.3992,46.3263,46.3992,26100.0
2011-02-01 11:40:00,57.32,57.4,57.23,57.23,27400.0,46.3992,46.4639,46.3263,46.3263,27400.0
2011-02-01 11:50:00,57.23,57.26,57.19,57.23,21700.0,46.3263,46.3506,46.2939,46.3263,21700.0
2011-02-01 12:00:00,57.23,57.29,57.15,57.28,15000.0,46.3263,46.3749,46.2616,46.3668,15000.0
2011-02-01 12:10:00,57.29,57.38,57.23,57.36,14300.0,46.3749,46.4477,46.3263,46.4315,14300.0
2011-02-01 12:20:00,57.36,57.38,57.34,57.38,42300.0,46.4315,46.4477,46.4154,46.4477,42300.0
2011-02-01 12:30:00,57.38,57.38,57.34,57.38,32600.0,46.4477,46.4477,46.4154,46.4477,32600.0
2011-02-01 12:40:00,57.38,57.39,57.32,57.39,25700.0,46.4477,46.4558,46.3992,46.4558,25700.0
2011-02-01 12:50:00,57.39,57.42,57.37,57.42,24800.0,46.4558,46.4801,46.4396,46.4801,24800.0
2011-02-01 13:00:00,57.45,57.45,57.37,57.39,16700.0,46.5044,46.5044,46.4396,46.4558,16700.0
2011-02-01 13:10:00,57.4,57.4,57.38,57.4,20000.0,46.4639,46.4639,46.4477,46.4639,20000.0
2011-02-01 13:20:00,57.4,57.48,57.4,57.48,25400.0,46.4639,46.5287,46.4639,46.5287,25400.0
2011-02-01 13:30:00,57.48,57.5,57.36,57.5,16700.0,46.5287,46.5449,46.4315,46.5449,16700.0
2011-02-01 13:40:00,57.5,57.53,57.38,57.43,23700.0,46.5449,46.5692,46.4477,46.4882,23700.0
2011-02-01 13:50:00,57.44,57.45,57.34,57.37,20900.0,46.4963,46.5044,46.4154,46.4396,20900.0
2011-02-01 14:00:00,57.37,57.4,57.36,57.4,18400.0,46.4396,46.4639,46.4315,46.4639,18400.0
2011-02-01 14:10:00,57.4,57.41,57.25,57.27,25200.0,46.4639,46.472,46.3425,46.3587,25200.0
2011-02-01 14:20:00,57.26,57.35,57.25,57.35,14500.0,46.3506,46.4235,46.3425,46.4235,14500.0
2011-02-01 14:30:00,57.36,57.58,57.36,57.57,49300.0,46.4315,46.6096,46.4315,46.6015,49300.0
2011-02-01 14:40:00,57.57,57.69,57.57,57.62,25700.0,46.6015,46.6987,46.6015,46.642,25700.0
2011-02-01 14:50:00,57.63,57.81,57.63,57.81,36400.0,46.6501,46.7958,46.6501,46.7958,36400.0
2011-02-01 15:00:00,57.81,57.94,57.79,57.94,66000.0,46.7958,46.901,46.7796,46.901,66000.0
2011-02-01 15:10:00,57.92,57.95,57.87,57.9,39400.0,46.8849,46.9091,46.8444,46.8687,39400.0
2011-02-01 15:20:00,57.9,57.91,57.82,57.84,37700.0,46.8687,46.8768,46.8039,46.8201,37700.0
2011-02-01 15:30:00,57.83,57.86,57.78,57.79,57900.0,46.812,46.8363,46.7715,46.7796,57900.0
2011-02-01 15:40:00,57.79,57.92,57.79,57.89,56000.0,46.7796,46.8849,46.7796,46.8606,56000.0
2011-02-01 15:50:00,57.9,57.93,57.71,57.75,107500.0,46.8687,46.893,46.7149,46.7472,107500.0
2011-02-02 09:30:00,57.66,57.68,57.29,57.29,10000.0,46.6744,46.6906,46.3749,46.3749,10000.0
2011-02-02 09:40:00,57.23,57.41,57.16,57.38,7200.0,46.3263,46.472,46.2697,46.4477,7200.0
2011-02-02 09:50:00,57.4,57.49,57.23,57.49,38100.0,46.4639,46.5368,46.3263,46.5368,38100.0
2011-02-02 10:00:00,57.51,57.56,57.4,57.44,12300.0,46.553,46.5934,46.4639,46.4963,12300.0
2011-02-02 10:10:00,57.43,58.15,57.39,58.03,91000.0,46.4882,47.071,46.4558,46.9739,91000.0
2011-02-02 10:20:00,57.97,58.08,57.83,58.01,37600.0,46.9253,47.0144,46.812,46.9577,37600.0
2011-02-02 10:30:00,57.98,58.02,57.88,57.94,24500.0,46.9334,46.9658,46.8525,46.901,24500.0
2011-02-02 10:40:00,57.97,58.0,57.71,57.72,38500.0,46.9253,46.9496,46.7149,46.723,38500.0
2011-02-02 10:50:00,57.72,58.09,57.71,58.09,178500.0,46.723,47.0225,46.7149,47.0225,178500.0
2011-02-02 11:00:00,58.06,58.25,58.02,58.11,58100.0,46.9982,47.152,46.9658,47.0387,58100.0
2011-02-02 11:10:00,58.13,58.13,57.96,57.98,40000.0,47.0548,47.0548,46.9172,46.9334,40000.0
2011-02-02 11:20:00,57.97,57.98,57.88,57.9,34100.0,46.9253,46.9334,46.8525,46.8687,34100.0
2011-02-02 11:30:00,57.9,57.91,57.7,57.77,20400.0,46.8687,46.8768,46.7068,46.7634,20400.0
2011-02-02 11:40:00,57.77,57.82,57.75,57.79,3300.0,46.7634,46.8039,46.7472,46.7796,3300.0
2011-02-02 11:50:00,57.79,57.82,57.74,57.77,4300.0,46.7796,46.8039,46.7392,46.7634,4300.0
2011-02-02 12:00:00,57.8,57.83,57.71,57.72,6800.0,46.7877,46.812,46.7149,46.723,6800.0
2011-02-02 12:10:00,57.7,57.73,57.66,57.69,6400.0,46.7068,46.7311,46.6744,46.6987,6400.0
2011-02-02 12:20:00,57.69,57.75,57.65,57.71,8300.0,46.6987,46.7472,46.6663,46.7149,8300.0
2011-02-02 12:30:00,57.71,57.78,57.71,57.76,6800.0,46.7149,46.7715,46.7149,46.7553,6800.0
2011-02-02 12:40:00,57.76,57.78,57.68,57.72,37200.0,46.7553,46.7715,46.6906,46.723,37200.0
2011-02-02 12:50:00,57.72,57.8,57.66,57.76,10800.0,46.723,46.7877,46.6744,46.7553,10800.0
2011-02-02 13:00:00,57.73,57.77,57.68,57.72,6700.0,46.7311,46.7634,46.6906,46.723,6700.0
2011-02-02 13:10:00,57.71,57.72,57.62,57.67,29000.0,46.7149,46.723,46.642,46.6825,29000.0
2011-02-02 13:20:00,57.69,57.79,57.68,57.75,25000.0,46.6987,46.7796,46.6906,46.7472,25000.0
2011-02-02 13:30:00,57.75,57.78,57.72,57.75,3600.0,46.7472,46.7715,46.723,46.7472,3600.0
2011-02-02 13:40:00,57.73,57.73,57.63,57.7,19900.0,46.7311,46.7311,46.6501,46.7068,19900.0
2011-02-02 13:50:00,57.71,57.75,57.68,57.72,11100.0,46.7149,46.7472,46.6906,46.723,11100.0
2011-02-02 14:00:00,57.72,57.76,57.67,57.68,13600.0,46.723,46.7553,46.6825,46.6906,13600.0
2011-02-02 14:10:00,57.68,57.71,57.63,57.68,23400.0,46.6906,46.7149,46.6501,46.6906,23400.0
2011-02-02 14:20:00,57.7,57.85,57.69,57.83,9700.0,46.7068,46.8282,46.6987,46.812,9700.0
2011-02-02 14:30:00,57.84,57.86,57.8,57.83,44200.0,46.8201,46.8363,46.7877,46.812,44200.0
2011-02-02 14:40:00,57.81,57.89,57.81,57.89,7100.0,46.7958,46.8606,46.7958,46.8606,7100.0
2011-02-02 14:50:00,57.9,58.04,57.88,57.88,18200.0,46.8687,46.982,46.8525,46.8525,18200.0
2011-02-02 15:00:00,57.89,57.93,57.83,57.83,29600.0,46.8606,46.893,46.812,46.812,29600.0
2011-02-02 15:10:00,57.82,57.86,57.71,57.71,13700.0,46.8039,46.8363,46.7149,46.7149,13700.0
2011-02-02 15:20:00,57.71,57.81,57.66,57.68,26600.0,46.7149,46.7958,46.6744,46.6906,26600.0
2011-02-02 15:30:00,57.68,57.72,57.63,57.67,28000.0,46.6906,46.723,46.6501,46.6825,28000.0
2011-02-02 15:40:00,57.65,57.72,57.65,57.7,78800.0,46.6663,46.723,46.6663,46.7068,78800.0
2011-02-02 15:50:00,57.68,57.74,57.6,57.66,95800.0,46.6906,46.7392,46.6258,46.6744,95800.0
2011-02-03 09:30:00,57.33,57.56,57.3,57.44,14300.0,46.4073,46.5934,46.383,46.4963,14300.0
2011-02-03 09:40:00,57.39,57.58,57.32,57.58,76900.0,46.4558,46.6096,46.3992,46.6096,76900.0
2011-02-03 09:50:00,57.49,57.52,57.36,57.43,5000.0,46.5368,46.5611,46.4315,46.4882,5000.0
2011-02-03 10:00:00,57.49,57.6,57.07,57.12,11000.0,46.5368,46.6258,46.1968,46.2373,11000.0
2011-02-03 10:10:00,57.06,57.09,56.8,56.86,6500.0,46.1887,46.213,45.9782,46.0268,6500.0
2011-02-03 10:20:00,56.87,56.96,56.87,56.95,1800.0,46.0349,46.1078,46.0349,46.0997,1800.0
2011-02-03 10:30:00,56.97,57.06,56.94,57.06,3500.0,46.1159,46.1887,46.0916,46.1887,3500.0
2011-02-03 10:40:00,57.04,57.23,56.99,57.16,9800.0,46.1725,46.3263,46.132,46.2697,9800.0
2011-02-03 10:50:00,57.19,57.23,57.12,57.18,5900.0,46.2939,46.3263,46.2373,46.2858,5900.0
2011-02-03 11:00:00,57.18,57.18,56.97,57.0,15700.0,46.2858,46.2858,46.1159,46.1401,15700.0
2011-02-03 11:10:00,57.0,57.23,57.0,57.08,15900.0,46.1401,46.3263,46.1401,46.2049,15900.0
2011-02-03 11:20:00,57.07,57.1,57.02,57.1,2600.0,46.1968,46.2211,46.1563,46.2211,2600.0
2011-02-03 11:30:00,57.16,57.22,57.08,57.22,4500.0,46.2697,46.3182,46.2049,46.3182,4500.0
2011-02-03 11:40:00,57.24,57.29,57.22,57.23,2600.0,46.3344,46.3749,46.3182,46.3263,2600.0
2011-02-03 11:50:00,57.21,57.33,57.2,57.3,4000.0,46.3101,46.4073,46.302,46.383,4000.0
2011-02-03 12:00:00,57.33,57.35,57.25,57.26,5500.0,46.4073,46.4235,46.3425,46.3506,5500.0
2011-02-03 12:10:00,57.25,57.28,57.19,57.22,4200.0,46.3425,46.3668,46.2939,46.3182,4200.0
2011-02-03 12:20:00,57.22,57.27,57.19,57.27,7500.0,46.3182,46.3587,46.2939,46.3587,7500.0
2011-02-03 12:30:00,57.28,57.32,57.27,57.29,5800.0,46.3668,46.3992,46.3587,46.3749,5800.0
2011-02-03 12:40:00,57.26,57.3,57.24,57.27,2800.0,46.3506,46.383,46.3344,46.3587,2800.0
2011-02-03 12:50:00,57.25,57.34,57.23,57.33,4800.0,46.3425,46.4154,46.3263,46.4073,4800.0
2011-02-03 13:00:00,57.31,57.35,57.29,57.33,12900.0,46.3911,46.4235,46.3749,46.4073,12900.0
2011-02-03 13:10:00,57.31,57.35,57.28,57.29,4300.0,46.3911,46.4235,46.3668,46.3749,4300.0
2011-02-03 13:20:00,57.31,57.67,57.31,57.54,41400.0,46.3911,46.6825,46.3911,46.5773,41400.0
2011-02-03 13:30:00,57.52,57.6,57.44,57.58,14700.0,46.5611,46.6258,46.4963,46.6096,14700.0
2011-02-03 13:40:00,57.6,57.64,57.45,57.54,20800.0,46.6258,46.6582,46.5044,46.5773,20800.0
2011-02-03 13:50:00,57.54,57.6,57.54,57.6,8000.0,46.5773,46.6258,46.5773,46.6258,8000.0
2011-02-03 14:00:00,57.57,57.65,57.53,57.59,8900.0,46.6015,46.6663,46.5692,46.6177,8900.0
2011-02-03 14:10:00,57.57,57.63,57.51,57.6,8900.0,46.6015,46.6501,46.553,46.6258,8900.0
2011-02-03 14:20:00,57.61,57.63,57.55,57.63,9800.0,46.6339,46.6501,46.5853,46.6501,9800.0
2011-02-03 14:30:00,57.63,57.72,57.6,57.72,27600.0,46.6501,46.723,46.6258,46.723,27600.0
2011-02-03 14:40:00,57.73,57.73,57.62,57.63,11500.0,46.7311,46.7311,46.642,46.6501,11500.0
2011-02-03 14:50:00,57.65,57.85,57.65,57.75,16900.0,46.6663,46.8282,46.6663,46.7472,16900.0
2011-02-03 15:00:00,57.76,57.86,57.76,57.81,17800.0,46.7553,46.8363,46.7553,46.7958,17800.0
2011-02-03 15:10:00,57.8,57.9,57.77,57.82,12400.0,46.7877,46.8687,46.7634,46.8039,12400.0
2011-02-03 15:20:00,57.81,57.9,57.71,57.71,20400.0,46.7958,46.8687,46.7149,46.7149,20400.0
2011-02-03 15:30:00,57.72,57.77,57.67,57.67,26000.0,46.723,46.7634,46.6825,46.6825,26000.0
2011-02-03 15:40:00,57.67,57.67,57.52,57.57,45700.0,46.6825,46.6825,46.5611,46.6015,45700.0
2011-02-03 15:50:00,57.58,57.61,57.5,57.55,60900.0,46.6096,46.6339,46.5449,46.5853,60900.0
2011-02-04 09:30:00,57.69,58.18,57.49,58.17,38900.0,46.6987,47.0953,46.5368,47.0872,38900.0
2011-02-04 09:40:00,58.18,58.2,58.06,58.15,32000.0,47.0953,47.1115,46.9982,47.071,32000.0
2011-02-04 09:50:00,58.2,58.3,58.06,58.18,15200.0,47.1115,47.1925,46.9982,47.0953,15200.0
2011-02-04 10:00:00,58.16,58.35,58.09,58.24,42500.0,47.0791,47.2329,47.0225,47.1439,42500.0
2011-02-04 10:10:00,58.22,58.27,58.04,58.08,12900.0,47.1277,47.1682,46.982,47.0144,12900.0
2011-02-04 10:20:00,58.02,58.14,58.0,58.06,6400.0,46.9658,47.0629,46.9496,46.9982,6400.0
2011-02-04 10:30:00,58.05,58.05,57.73,57.73,35300.0,46.9901,46.9901,46.7311,46.7311,35300.0
2011-02-04 10:40:00,57.73,57.76,57.44,57.52,33400.0,46.7311,46.7553,46.4963,46.5611,33400.0
2011-02-04 10:50:00,57.53,57.55,57.3,57.37,13200.0,46.5692,46.5853,46.383,46.4396,13200.0
2011-02-04 11:00:00,57.37,57.4,57.2,57.31,11900.0,46.4396,46.4639,46.302,46.3911,11900.0
2011-02-04 11:10:00,57.29,57.35,57.27,57.3,14500.0,46.3749,46.4235,46.3587,46.383,14500.0
2011-02-04 11:20:00,57.31,57.33,57.25,57.32,29500.0,46.3911,46.4073,46.3425,46.3992,29500.0
2011-02-04 11:30:00,57.3,57.4,57.3,57.39,25000.0,46.383,46.4639,46.383,46.4558,25000.0
2011-02-04 11:40:00,57.4,57.46,57.39,57.43,15800.0,46.4639,46.5125,46.4558,46.4882,15800.0
2011-02-04 11:50:00,57.43,57.45,57.39,57.45,11200.0,46.4882,46.5044,46.4558,46.5044,11200.0
2011-02-04 12:00:00,57.44,57.64,57.43,57.64,39400.0,46.4963,46.6582,46.4882,46.6582,39400.0
2011-02-04 12:10:00,57.63,57.67,57.55,57.66,20400.0,46.6501,46.6825,46.5853,46.6744,20400.0
2011-02-04 12:20:00,57.67,57.71,57.67,57.7,13500.0,46.6825,46.7149,46.6825,46.7068,13500.0
2011-02-04 12:30:00,57.7,57.81,57.69,57.8,20900.0,46.7068,46.7958,46.6987,46.7877,20900.0
2011-02-04 12:40:00,57.81,58.06,57.81,58.04,25900.0,46.7958,46.9982,46.7958,46.982,25900.0
2011-02-04 12:50:00,58.05,58.06,58.04,58.05,7200.0,46.9901,46.9982,46.982,46.9901,7200.0
2011-02-04 13:00:00,58.05,58.14,58.01,58.14,20500.0,46.9901,47.0629,46.9577,47.0629,20500.0
2011-02-04 13:10:00,58.14,58.31,58.13,58.26,39300.0,47.0629,47.2006,47.0548,47.1601,39300.0
2011-02-04 13:20:00,58.26,58.42,58.26,58.38,12300.0,47.1601,47.2896,47.1601,47.2572,12300.0
2011-02-04 13:30:00,58.35,58.37,58.3,58.36,17400.0,47.2329,47.2491,47.1925,47.241,17400.0
2011-02-04 13:40:00,58.36,58.57,58.36,58.55,23700.0,47.241,47.411,47.241,47.3948,23700.0
2011-02-04 13:50:00,58.56,58.71,58.56,58.61,20000.0,47.4029,47.5243,47.4029,47.4434,20000.0
2011-02-04 14:00:00,58.62,58.63,58.42,58.45,19700.0,47.4515,47.4596,47.2896,47.3139,19700.0
2011-02-04 14:10:00,58.46,58.48,58.42,58.44,14400.0,47.322,47.3382,47.2896,47.3058,14400.0
2011-02-04 14:20:00,58.42,58.43,58.3,58.3,9200.0,47.2896,47.2977,47.1925,47.1925,9200.0
2011-02-04 14:30:00,58.33,58.33,58.08,58.08,20300.0,47.2167,47.2167,47.0144,47.0144,20300.0
2011-02-04 14:40:00,58.1,58.1,58.03,58.06,19700.0,47.0306,47.0306,46.9739,46.9982,19700.0
2011-02-04 14:50:00,58.07,58.12,57.96,57.99,26600.0,47.0063,47.0468,46.9172,46.9415,26600.0
2011-02-04 15:00:00,58.02,58.12,57.96,58.02,16900.0,46.9658,47.0468,46.9172,46.9658,16900.0
2011-02-04 15:10:00,58.02,58.02,57.95,57.95,20700.0,46.9658,46.9658,46.9091,46.9091,20700.0
2011-02-04 15:20:00,57.96,58.0,57.82,57.86,23700.0,46.9172,46.9496,46.8039,46.8363,23700.0
2011-02-04 15:30:00,57.86,57.98,57.8,57.83,38900.0,46.8363,46.9334,46.7877,46.812,38900.0
2011-02-04 15:40:00,57.83,57.92,57.77,57.89,33700.0,46.812,46.8849,46.7634,46.8606,33700.0
2011-02-04 15:50:00,57.88,57.97,57.78,57.84,44900.0,46.8525,46.9253,46.7715,46.8201,44900.0
2011-02-07 09:30:00,57.96,58.35,57.94,58.33,9200.0,46.9172,47.2329,46.901,47.2167,9200.0
2011-02-07 09:40:00,58.29,58.37,58.07,58.11,14100.0,47.1844,47.2491,47.0063,47.0387,14100.0
2011-02-07 09:50:00,58.07,58.07,57.88,58.03,11800.0,47.0063,47.0063,46.8525,46.9739,11800.0
2011-02-07 10:00:00,58.03,58.16,57.97,58.03,38300.0,46.9739,47.0791,46.9253,46.9739,38300.0
2011-02-07 10:10:00,58.04,58.06,57.99,57.99,8200.0,46.982,46.9982,46.9415,46.9415,8200.0
2011-02-07 10:20:00,58.02,58.1,57.99,58.01,9600.0,46.9658,47.0306,46.9415,46.9577,9600.0
2011-02-07 10:30:00,57.99,58.03,57.95,58.02,19100.0,46.9415,46.9739,46.9091,46.9658,19100.0
2011-02-07 10:40:00,58.02,58.02,57.94,57.96,12400.0,46.9658,46.9658,46.901,46.9172,12400.0
2011-02-07 10:50:00,57.98,58.03,57.95,58.01,17900.0,46.9334,46.9739,46.9091,46.9577,17900.0
2011-02-07 11:00:00,58.02,58.03,57.94,57.94,36700.0,46.9658,46.9739,46.901,46.901,36700.0
2011-02-07 11:10:00,57.95,58.08,57.92,57.98,37600.0,46.9091,47.0144,46.8849,46.9334,37600.0
2011-02-07 11:20:00,57.96,57.99,57.84,57.85,17000.0,46.9172,46.9415,46.8201,46.8282,17000.0
2011-02-07 11:30:00,57.85,57.88,57.83,57.86,16400.0,46.8282,46.8525,46.812,46.8363,16400.0
2011-02-07 11:40:00,57.86,57.9,57.85,57.87,12400.0,46.8363,46.8687,46.8282,46.8444,12400.0
2011-02-07 11:50:00,57.87,57.88,57.72,57.81,22500.0,46.8444,46.8525,46.723,46.7958,22500.0
2011-02-07 12:00:00,57.81,57.84,57.78,57.82,21600.0,46.7958,46.8201,46.7715,46.8039,21600.0
2011-02-07 12:10:00,57.82,57.92,57.78,57.87,9400.0,46.8039,46.8849,46.7715,46.8444,9400.0
2011-02-07 12:20:00,57.87,57.88,57.81,57.81,9500.0,46.8444,46.8525,46.7958,46.7958,9500.0
2011-02-07 12:30:00,57.77,57.77,57.7,57.7,12400.0,46.7634,46.7634,46.7068,46.7068,12400.0
2011-02-07 12:40:00,57.71,57.71,57.62,57.63,19900.0,46.7149,46.7149,46.642,46.6501,19900.0
2011-02-07 12:50:00,57.63,57.67,57.52,57.53,17800.0,46.6501,46.6825,46.5611,46.5692,17800.0
2011-02-07 13:00:00,57.54,57.55,57.45,57.46,20300.0,46.5773,46.5853,46.5044,46.5125,20300.0
2011-02-07 13:10:00,57.46,57.54,57.45,57.53,28500.0,46.5125,46.5773,46.5044,46.5692,28500.0
2011-02-07 13:20:00,57.55,57.64,57.54,57.54,13300.0,46.5853,46.6582,46.5773,46.5773,13300.0
2011-02-07 13:30:00,57.55,57.56,57.37,57.38,16900.0,46.5853,46.5934,46.4396,46.4477,16900.0
2011-02-07 13:40:00,57.37,57.43,57.3,57.31,20500.0,46.4396,46.4882,46.383,46.3911,20500.0
2011-02-07 13:50:00,57.33,57.4,57.24,57.4,21000.0,46.4073,46.4639,46.3344,46.4639,21000.0
2011-02-07 14:00:00,57.4,57.52,57.39,57.51,24800.0,46.4639,46.5611,46.4558,46.553,24800.0
2011-02-07 14:10:00,57.51,57.52,57.43,57.47,15100.0,46.553,46.5611,46.4882,46.5206,15100.0
2011-02-07 14:20:00,57.48,57.48,57.37,57.38,15800.0,46.5287,46.5287,46.4396,46.4477,15800.0
2011-02-07 14:30:00,57.37,57.41,57.37,57.38,15000.0,46.4396,46.472,46.4396,46.4477,15000.0
2011-02-07 14:40:00,57.4,57.46,57.38,57.44,18900.0,46.4639,46.5125,46.4477,46.4963,18900.0
2011-02-07 14:50:00,57.42,57.43,57.36,57.4,30700.0,46.4801,46.4882,46.4315,46.4639,30700.0
2011-02-07 15:00:00,57.4,57.48,57.35,57.4,16100.0,46.4639,46.5287,46.4235,46.4639,16100.0
2011-02-07 15:10:00,57.37,57.38,57.26,57.27,19400.0,46.4396,46.4477,46.3506,46.3587,19400.0
2011-02-07 15:20:00,57.27,57.32,57.2,57.28,26500.0,46.3587,46.3992,46.302,46.3668,26500.0
2011-02-07 15:30:00,57.27,57.41,57.25,57.41,40700.0,46.3587,46.472,46.3425,46.472,40700.0
2011-02-07 15:40:00,57.42,57.53,57.37,57.48,40000.0,46.4801,46.5692,46.4396,46.5287,40000.0
2011-02-07 15:50:00,57.49,57.51,57.36,57.42,73300.0,46.5368,46.553,46.4315,46.4801,73300.0
2011-02-08 09:30:00,57.51,57.83,57.44,57.5,12500.0,46.553,46.812,46.4963,46.5449,12500.0
2011-02-08 09:40:00,57.39,57.47,57.19,57.31,14500.0,46.4558,46.5206,46.2939,46.3911,14500.0
2011-02-08 09:50:00,57.31,57.48,57.31,57.48,13100.0,46.3911,46.5287,46.3911,46.5287,13100.0
2011-02-08 10:00:00,57.46,57.5,57.4,57.47,10300.0,46.5125,46.5449,46.4639,46.5206,10300.0
2011-02-08 10:10:00,57.48,57.49,57.35,57.47,11100.0,46.5287,46.5368,46.4235,46.5206,11100.0
2011-02-08 10:20:00,57.44,57.51,57.37,57.4,11100.0,46.4963,46.553,46.4396,46.4639,11100.0
2011-02-08 10:30:00,57.4,57.42,57.29,57.29,6200.0,46.4639,46.4801,46.3749,46.3749,6200.0
2011-02-08 10:40:00,57.27,57.41,57.27,57.4,8400.0,46.3587,46.472,46.3587,46.4639,8400.0
2011-02-08 10:50:00,57.41,57.41,57.18,57.18,17400.0,46.472,46.472,46.2858,46.2858,17400.0
2011-02-08 11:00:00,57.2,57.23,57.06,57.09,18100.0,46.302,46.3263,46.1887,46.213,18100.0
2011-02-08 11:10:00,57.08,57.14,57.08,57.1,9800.0,46.2049,46.2535,46.2049,46.2211,9800.0
2011-02-08 11:20:00,57.1,57.13,57.06,57.13,24200.0,46.2211,46.2454,46.1887,46.2454,24200.0
2011-02-08 11:30:00,57.12,57.31,57.12,57.25,17500.0,46.2373,46.3911,46.2373,46.3425,17500.0
2011-02-08 11:40:00,57.26,57.31,57.26,57.3,16600.0,46.3506,46.3911,46.3506,46.383,16600.0
2011-02-08 11:50:00,57.3,57.3,57.22,57.25,7800.0,46.383,46.383,46.3182,46.3425,7800.0
2011-02-08 12:00:00,57.27,57.34,57.23,57.25,10700.0,46.3587,46.4154,46.3263,46.3425,10700.0
2011-02-08 12:10:00,57.25,57.33,57.23,57.32,3600.0,46.3425,46.4073,46.3263,46.3992,3600.0
2011-02-08 12:20:00,57.3,57.32,57.25,57.32,8300.0,46.383,46.3992,46.3425,46.3992,8300.0
2011-02-08 12:30:00,57.31,57.33,57.29,57.29,6200.0,46.3911,46.4073,46.3749,46.3749,6200.0
2011-02-08 12:40:00,57.28,57.35,57.27,57.35,35800.0,46.3668,46.4235,46.3587,46.4235,35800.0
2011-02-08 12:50:00,57.36,57.41,57.32,57.34,8700.0,46.4315,46.472,46.3992,46.4154,8700.0
2011-02-08 13:00:00,57.34,57.37,57.34,57.35,6200.0,46.4154,46.4396,46.4154,46.4235,6200.0
2011-02-08 13:10:00,57.35,57.36,57.26,57.33,12200.0,46.4235,46.4315,46.3506,46.4073,12200.0
2011-02-08 13:20:00,57.33,57.36,57.22,57.23,6800.0,46.4073,46.4315,46.3182,46.3263,6800.0
2011-02-08 13:30:00,57.2,57.23,57.2,57.22,23700.0,46.302,46.3263,46.302,46.3182,23700.0
2011-02-08 13:40:00,57.21,57.29,57.21,57.25,9500.0,46.3101,46.3749,46.3101,46.3425,9500.0
2011-02-08 13:50:00,57.26,57.32,57.25,57.3,33900.0,46.3506,46.3992,46.3425,46.383,33900.0
2011-02-08 14:00:00,57.3,57.36,57.29,57.31,24700.0,46.383,46.4315,46.3749,46.3911,24700.0
2011-02-08 14:10:00,57.33,57.37,57.3,57.35,60800.0,46.4073,46.4396,46.383,46.4235,60800.0
2011-02-08 14:20:00,57.35,57.37,57.28,57.29,19700.0,46.4235,46.4396,46.3668,46.3749,19700.0
2011-02-08 14:30:00,57.29,57.3,57.24,57.27,25100.0,46.3749,46.383,46.3344,46.3587,25100.0
2011-02-08 14:40:00,57.27,57.29,57.23,57.24,21000.0,46.3587,46.3749,46.3263,46.3344,21000.0
2011-02-08 14:50:00,57.23,57.23,57.14,57.17,24500.0,46.3263,46.3263,46.2535,46.2777,24500.0
2011-02-08 15:00:00,57.16,57.42,57.14,57.42,57700.0,46.2697,46.4801,46.2535,46.4801,57700.0
2011-02-08 15:10:00,57.43,57.5,57.39,57.4,19700.0,46.4882,46.5449,46.4558,46.4639,19700.0
2011-02-08 15:20:00,57.4,57.41,57.31,57.35,18700.0,46.4639,46.472,46.3911,46.4235,18700.0
2011-02-08 15:30:00,57.35,57.39,57.3,57.39,33000.0,46.4235,46.4558,46.383,46.4558,33000.0
2011-02-08 15:40:00,57.39,57.52,57.39,57.52,38700.0,46.4558,46.5611,46.4558,46.5611,38700.0
2011-02-08 15:50:00,57.53,57.59,57.45,57.58,59900.0,46.5692,46.6177,46.5044,46.6096,59900.0
2011-02-09 09:30:00,57.23,57.54,57.14,57.49,7500.0,46.3263,46.5773,46.2535,46.5368,7500.0
2011-02-09 09:40:00,57.49,57.49,57.09,57.09,2400.0,46.5368,46.5368,46.213,46.213,2400.0
2011-02-09 09:50:00,57.07,57.07,56.94,56.99,10100.0,46.1968,46.1968,46.0916,46.132,10100.0
2011-02-09 10:00:00,56.95,57.17,56.95,57.13,50400.0,46.0997,46.2777,46.0997,46.2454,50400.0
2011-02-09 10:10:00,57.14,57.15,57.1,57.14,12400.0,46.2535,46.2616,46.2211,46.2535,12400.0
2011-02-09 10:20:00,57.14,57.2,57.13,57.18,27300.0,46.2535,46.302,46.2454,46.2858,27300.0
2011-02-09 10:30:00,57.22,57.3,57.17,57.3,21000.0,46.3182,46.383,46.2777,46.383,21000.0
2011-02-09 10:40:00,57.3,57.3,57.18,57.2,36400.0,46.383,46.383,46.2858,46.302,36400.0
2011-02-09 10:50:00,57.21,57.28,57.21,57.25,35100.0,46.3101,46.3668,46.3101,46.3425,35100.0
2011-02-09 11:00:00,57.25,57.26,57.22,57.24,23600.0,46.3425,46.3506,46.3182,46.3344,23600.0
2011-02-09 11:10:00,57.23,57.28,57.12,57.14,35200.0,46.3263,46.3668,46.2373,46.2535,35200.0
2011-02-09 11:20:00,57.17,57.22,57.11,57.22,43700.0,46.2777,46.3182,46.2292,46.3182,43700.0
2011-02-09 11:30:00,57.21,57.25,57.06,57.08,26700.0,46.3101,46.3425,46.1887,46.2049,26700.0
2011-02-09 11:40:00,57.08,57.08,57.0,57.01,5700.0,46.2049,46.2049,46.1401,46.1482,5700.0
2011-02-09 11:50:00,57.01,57.08,56.99,57.07,57100.0,46.1482,46.2049,46.132,46.1968,57100.0
2011-02-09 12:00:00,57.08,57.14,57.06,57.13,7100.0,46.2049,46.2535,46.1887,46.2454,7100.0
2011-02-09 12:10:00,57.14,57.14,57.03,57.06,4500.0,46.2535,46.2535,46.1644,46.1887,4500.0
2011-02-09 12:20:00,57.05,57.07,56.95,57.0,9000.0,46.1806,46.1968,46.0997,46.1401,9000.0
2011-02-09 12:30:00,57.0,57.07,56.99,57.03,13100.0,46.1401,46.1968,46.132,46.1644,13100.0
2011-02-09 12:40:00,57.02,57.04,56.98,57.04,4400.0,46.1563,46.1725,46.1239,46.1725,4400.0
2011-02-09 12:50:00,57.05,57.1,56.99,56.99,12700.0,46.1806,46.2211,46.132,46.132,12700.0
2011-02-09 13:00:00,56.98,57.19,56.98,57.16,39600.0,46.1239,46.2939,46.1239,46.2697,39600.0
2011-02-09 13:10:00,57.2,57.29,57.19,57.2,7100.0,46.302,46.3749,46.2939,46.302,7100.0
2011-02-09 13:20:00,57.18,57.38,57.16,57.38,6700.0,46.2858,46.4477,46.2697,46.4477,6700.0
2011-02-09 13:30:00,57.38,57.44,57.38,57.44,4000.0,46.4477,46.4963,46.4477,46.4963,4000.0
2011-02-09 13:40:00,57.42,57.45,57.31,57.33,5300.0,46.4801,46.5044,46.3911,46.4073,5300.0
2011-02-09 13:50:00,57.32,57.37,57.28,57.3,9500.0,46.3992,46.4396,46.3668,46.383,9500.0
2011-02-09 14:00:00,57.3,57.32,57.23,57.27,13200.0,46.383,46.3992,46.3263,46.3587,13200.0
2011-02-09 14:10:00,57.26,57.35,57.25,57.33,8600.0,46.3506,46.4235,46.3425,46.4073,8600.0
2011-02-09 14:20:00,57.33,57.39,57.26,57.31,27400.0,46.4073,46.4558,46.3506,46.3911,27400.0
2011-02-09 14:30:00,57.3,57.32,57.28,57.29,12200.0,46.383,46.3992,46.3668,46.3749,12200.0
2011-02-09 14:40:00,57.28,57.35,57.21,57.23,17100.0,46.3668,46.4235,46.3101,46.3263,17100.0
2011-02-09 14:50:00,57.22,57.31,57.16,57.26,4800.0,46.3182,46.3911,46.2697,46.3506,4800.0
2011-02-09 15:00:00,57.25,57.32,57.18,57.19,12300.0,46.3425,46.3992,46.2858,46.2939,12300.0
2011-02-09 15:10:00,57.17,57.24,57.17,57.2,14700.0,46.2777,46.3344,46.2777,46.302,14700.0
2011-02-09 15:20:00,57.22,57.24,57.14,57.15,19100.0,46.3182,46.3344,46.2535,46.2616,19100.0
2011-02-09 15:30:00,57.14,57.19,57.08,57.1,30300.0,46.2535,46.2939,46.2049,46.2211,30300.0
2011-02-09 15:40:00,57.1,57.17,57.07,57.12,63600.0,46.2211,46.2777,46.1968,46.2373,63600.0
2011-02-09 15:50:00,57.1,57.21,57.1,57.21,44400.0,46.2211,46.3101,46.2211,46.3101,44400.0
2011-02-10 09:30:00,56.83,57.31,56.83,57.31,9700.0,46.0025,46.3911,46.0025,46.3911,9700.0
2011-02-10 09:40:00,57.35,57.36,57.08,57.08,2700.0,46.4235,46.4315,46.2049,46.2049,2700.0
2011-02-10 09:50:00,56.98,57.12,56.94,56.94,13200.0,46.1239,46.2373,46.0916,46.0916,13200.0
2011-02-10 10:00:00,56.96,57.07,56.81,57.01,72000.0,46.1078,46.1968,45.9863,46.1482,72000.0
2011-02-10 10:10:00,57.02,57.45,57.02,57.45,10200.0,46.1563,46.5044,46.1563,46.5044,10200.0
2011-02-10 10:20:00,57.45,57.48,57.28,57.31,14500.0,46.5044,46.5287,46.3668,46.3911,14500.0
2011-02-10 10:30:00,57.33,57.36,57.19,57.19,17100.0,46.4073,46.4315,46.2939,46.2939,17100.0
2011-02-10 10:40:00,57.22,57.41,57.19,57.4,8400.0,46.3182,46.472,46.2939,46.4639,8400.0
2011-02-10 10:50:00,57.4,57.41,57.31,57.4,2500.0,46.4639,46.472,46.3911,46.4639,2500.0
2011-02-10 11:00:00,57.38,57.53,57.3,57.45,8600.0,46.4477,46.5692,46.383,46.5044,8600.0
2011-02-10 11:10:00,57.46,57.53,57.42,57.44,8800.0,46.5125,46.5692,46.4801,46.4963,8800.0
2011-02-10 11:20:00,57.48,57.75,57.48,57.75,6400.0,46.5287,46.7472,46.5287,46.7472,6400.0
2011-02-10 11:30:00,57.77,57.8,57.61,57.65,22000.0,46.7634,46.7877,46.6339,46.6663,22000.0
2011-02-10 11:40:00,57.65,57.66,57.56,57.61,8900.0,46.6663,46.6744,46.5934,46.6339,8900.0
2011-02-10 11:50:00,57.64,57.64,57.59,57.6,8000.0,46.6582,46.6582,46.6177,46.6258,8000.0
2011-02-10 12:00:00,57.6,57.6,57.5,57.5,11600.0,46.6258,46.6258,46.5449,46.5449,11600.0
2011-02-10 12:10:00,57.5,57.51,57.37,57.37,7200.0,46.5449,46.553,46.4396,46.4396,7200.0
2011-02-10 12:20:00,57.38,57.42,57.38,57.41,10300.0,46.4477,46.4801,46.4477,46.472,10300.0
2011-02-10 12:30:00,57.41,57.48,57.36,57.36,11900.0,46.472,46.5287,46.4315,46.4315,11900.0
2011-02-10 12:40:00,57.37,57.37,57.28,57.29,19500.0,46.4396,46.4396,46.3668,46.3749,19500.0
2011-02-10 12:50:00,57.29,57.29,57.13,57.13,6300.0,46.3749,46.3749,46.2454,46.2454,6300.0
2011-02-10 13:00:00,57.13,57.24,57.1,57.15,16400.0,46.2454,46.3344,46.2211,46.2616,16400.0
2011-02-10 13:10:00,57.15,57.25,57.1,57.24,25000.0,46.2616,46.3425,46.2211,46.3344,25000.0
2011-02-10 13:20:00,57.25,57.25,57.08,57.08,10900.0,46.3425,46.3425,46.2049,46.2049,10900.0
2011-02-10 13:30:00,57.09,57.14,57.09,57.14,14500.0,46.213,46.2535,46.213,46.2535,14500.0
2011-02-10 13:40:00,57.14,57.14,57.1,57.11,10600.0,46.2535,46.2535,46.2211,46.2292,10600.0
2011-02-10 13:50:00,57.12,57.14,57.1,57.12,6700.0,46.2373,46.2535,46.2211,46.2373,6700.0
2011-02-10 14:00:00,57.12,57.18,57.1,57.18,16600.0,46.2373,46.2858,46.2211,46.2858,16600.0
2011-02-10 14:10:00,57.2,57.25,57.18,57.2,5100.0,46.302,46.3425,46.2858,46.302,5100.0
2011-02-10 14:20:00,57.18,57.2,57.11,57.11,9900.0,46.2858,46.302,46.2292,46.2292,9900.0
2011-02-10 14:30:00,57.14,57.17,57.12,57.17,10300.0,46.2535,46.2777,46.2373,46.2777,10300.0
2011-02-10 14:40:00,57.15,57.22,57.15,57.19,16000.0,46.2616,46.3182,46.2616,46.2939,16000.0
2011-02-10 14:50:00,57.22,57.22,57.06,57.06,67200.0,46.3182,46.3182,46.1887,46.1887,67200.0
2011-02-10 15:00:00,57.07,57.22,57.07,57.18,14100.0,46.1968,46.3182,46.1968,46.2858,14100.0
2011-02-10 15:10:00,57.18,57.23,57.09,57.09,20700.0,46.2858,46.3263,46.213,46.213,20700.0
2011-02-10 15:20:00,57.1,57.15,57.07,57.14,37000.0,46.2211,46.2616,46.1968,46.2535,37000.0
2011-02-10 15:30:00,57.13,57.15,57.09,57.13,34300.0,46.2454,46.2616,46.213,46.2454,34300.0
2011-02-10 15:40:00,57.13,57.2,57.09,57.19,36700.0,46.2454,46.302,46.213,46.2939,36700.0
2011-02-10 15:50:00,57.18,57.24,57.02,57.24,87900.0,46.2858,46.3344,46.1563,46.3344,87900.0
2011-02-11 09:30:00,57.13,57.42,56.9,57.29,9000.0,46.2454,46.4801,46.0592,46.3749,9000.0
2011-02-11 09:40:00,57.29,57.29,57.08,57.25,9100.0,46.3749,46.3749,46.2049,46.3425,9100.0
2011-02-11 09:50:00,57.23,57.27,57.06,57.12,14000.0,46.3263,46.3587,46.1887,46.2373,14000.0
2011-02-11 10:00:00,57.15,57.23,57.08,57.12,78400.0,46.2616,46.3263,46.2049,46.2373,78400.0
2011-02-11 10:10:00,57.12,57.15,57.0,57.0,49300.0,46.2373,46.2616,46.1401,46.1401,49300.0
2011-02-11 10:20:00,57.0,57.07,56.95,57.0,54600.0,46.1401,46.1968,46.0997,46.1401,54600.0
2011-02-11 10:30:00,57.0,57.11,57.0,57.1,75300.0,46.1401,46.2292,46.1401,46.2211,75300.0
2011-02-11 10:40:00,57.1,57.19,57.08,57.1,27700.0,46.2211,46.2939,46.2049,46.2211,27700.0
2011-02-11 10:50:00,57.12,57.23,57.1,57.2,22900.0,46.2373,46.3263,46.2211,46.302,22900.0
2011-02-11 11:00:00,57.2,57.31,57.14,57.27,49400.0,46.302,46.3911,46.2535,46.3587,49400.0
2011-02-11 11:10:00,57.25,57.26,57.16,57.2,41900.0,46.3425,46.3506,46.2697,46.302,41900.0
2011-02-11 11:20:00,57.23,57.31,57.21,57.26,32900.0,46.3263,46.3911,46.3101,46.3506,32900.0
2011-02-11 11:30:00,57.26,57.27,57.18,57.18,18100.0,46.3506,46.3587,46.2858,46.2858,18100.0
2011-02-11 11:40:00,57.19,57.46,57.19,57.45,85400.0,46.2939,46.5125,46.2939,46.5044,85400.0
2011-02-11 11:50:00,57.45,57.57,57.44,57.53,18300.0,46.5044,46.6015,46.4963,46.5692,18300.0
2011-02-11 12:00:00,57.55,57.58,57.46,57.47,16800.0,46.5853,46.6096,46.5125,46.5206,16800.0
2011-02-11 12:10:00,57.46,57.46,57.25,57.25,15700.0,46.5125,46.5125,46.3425,46.3425,15700.0
2011-02-11 12:20:00,57.23,57.23,57.18,57.2,7200.0,46.3263,46.3263,46.2858,46.302,7200.0
2011-02-11 12:30:00,57.19,57.2,57.06,57.1,15700.0,46.2939,46.302,46.1887,46.2211,15700.0
2011-02-11 12:40:00,57.12,57.15,57.0,57.08,16600.0,46.2373,46.2616,46.1401,46.2049,16600.0
2011-02-11 12:50:00,57.09,57.22,57.09,57.22,9400.0,46.213,46.3182,46.213,46.3182,9400.0
2011-02-11 13:00:00,57.22,57.24,57.2,57.24,21000.0,46.3182,46.3344,46.302,46.3344,21000.0
2011-02-11 13:10:00,57.24,57.24,57.19,57.2,12700.0,46.3344,46.3344,46.2939,46.302,12700.0
2011-02-11 13:20:00,57.22,57.23,57.16,57.2,12000.0,46.3182,46.3263,46.2697,46.302,12000.0
2011-02-11 13:30:00,57.2,57.36,57.2,57.28,43100.0,46.302,46.4315,46.302,46.3668,43100.0
2011-02-11 13:40:00,57.26,57.29,57.23,57.25,6200.0,46.3506,46.3749,46.3263,46.3425,6200.0
2011-02-11 13:50:00,57.27,57.32,57.26,57.32,12000.0,46.3587,46.3992,46.3506,46.3992,12000.0
2011-02-11 14:00:00,57.32,57.35,57.23,57.32,26800.0,46.3992,46.4235,46.3263,46.3992,26800.0
2011-02-11 14:10:00,57.35,57.38,57.27,57.3,14000.0,46.4235,46.4477,46.3587,46.383,14000.0
2011-02-11 14:20:00,57.31,57.35,57.24,57.24,97900.0,46.3911,46.4235,46.3344,46.3344,97900.0
2011-02-11 14:30:00,57.26,57.27,57.23,57.26,61400.0,46.3506,46.3587,46.3263,46.3506,61400.0
2011-02-11 14:40:00,57.28,57.31,57.23,57.26,51900.0,46.3668,46.3911,46.3263,46.3506,51900.0
2011-02-11 14:50:00,57.26,57.3,57.25,57.25,69000.0,46.3506,46.383,46.3425,46.3425,69000.0
2011-02-11 15:00:00,57.26,57.32,57.25,57.28,25200.0,46.3506,46.3992,46.3425,46.3668,25200.0
2011-02-11 15:10:00,57.28,57.31,57.25,57.25,30200.0,46.3668,46.3911,46.3425,46.3425,30200.0
2011-02-11 15:20:00,57.26,57.27,57.25,57.26,22500.0,46.3506,46.3587,46.3425,46.3506,22500.0
2011-02-11 15:30:00,57.26,57.32,57.2,57.29,41000.0,46.3506,46.3992,46.302,46.3749,41000.0
2011-02-11 15:40:00,57.3,57.32,57.24,57.27,28500.0,46.383,46.3992,46.3344,46.3587,28500.0
2011-02-11 15:50:00,57.27,57.38,57.21,57.34,42800.0,46.3587,46.4477,46.3101,46.4154,42800.0
2011-02-14 09:30:00,57.35,57.83,57.35,57.54,14300.0,46.4235,46.812,46.4235,46.5773,14300.0
2011-02-14 09:40:00,57.6,57.79,57.56,57.77,6000.0,46.6258,46.7796,46.5934,46.7634,6000.0
2011-02-14 09:50:00,57.71,57.8,57.68,57.73,38400.0,46.7149,46.7877,46.6906,46.7311,38400.0
2011-02-14 10:00:00,57.72,57.73,57.6,57.67,17700.0,46.723,46.7311,46.6258,46.6825,17700.0
2011-02-14 10:10:00,57.66,57.67,57.58,57.61,10800.0,46.6744,46.6825,46.6096,46.6339,10800.0
2011-02-14 10:20:00,57.64,57.64,57.44,57.53,10300.0,46.6582,46.6582,46.4963,46.5692,10300.0
2011-02-14 10:30:00,57.51,57.55,57.43,57.52,9100.0,46.553,46.5853,46.4882,46.5611,9100.0
2011-02-14 10:40:00,57.52,57.59,57.33,57.36,7900.0,46.5611,46.6177,46.4073,46.4315,7900.0
2011-02-14 10:50:00,57.41,57.5,57.41,57.5,7600.0,46.472,46.5449,46.472,46.5449,7600.0
2011-02-14 11:00:00,57.5,57.5,57.46,57.5,9600.0,46.5449,46.5449,46.5125,46.5449,9600.0
2011-02-14 11:10:00,57.5,57.52,57.44,57.52,34900.0,46.5449,46.5611,46.4963,46.5611,34900.0
2011-02-14 11:20:00,57.52,57.6,57.5,57.59,11200.0,46.5611,46.6258,46.5449,46.6177,11200.0
2011-02-14 11:30:00,57.58,57.6,57.52,57.6,4200.0,46.6096,46.6258,46.5611,46.6258,4200.0
2011-02-14 11:40:00,57.59,57.61,57.53,57.53,6800.0,46.6177,46.6339,46.5692,46.5692,6800.0
2011-02-14 11:50:00,57.56,57.61,57.53,57.6,9700.0,46.5934,46.6339,46.5692,46.6258,9700.0
2011-02-14 12:00:00,57.6,57.63,57.56,57.6,8000.0,46.6258,46.6501,46.5934,46.6258,8000.0
2011-02-14 12:10:00,57.6,57.61,57.56,57.58,6300.0,46.6258,46.6339,46.5934,46.6096,6300.0
2011-02-14 12:20:00,57.58,57.61,57.56,57.58,8600.0,46.6096,46.6339,46.5934,46.6096,8600.0
2011-02-14 12:30:00,57.56,57.6,57.56,57.59,4400.0,46.5934,46.6258,46.5934,46.6177,4400.0
2011-02-14 12:40:00,57.59,57.61,57.56,57.56,11400.0,46.6177,46.6339,46.5934,46.5934,11400.0
2011-02-14 12:50:00,57.55,57.58,57.55,57.56,5500.0,46.5853,46.6096,46.5853,46.5934,5500.0
2011-02-14 13:00:00,57.57,57.67,57.57,57.58,17100.0,46.6015,46.6825,46.6015,46.6096,17100.0
2011-02-14 13:10:00,57.6,57.6,57.59,57.6,7600.0,46.6258,46.6258,46.6177,46.6258,7600.0
2011-02-14 13:20:00,57.6,57.62,57.57,57.59,33100.0,46.6258,46.642,46.6015,46.6177,33100.0
2011-02-14 13:30:00,57.59,57.63,57.58,57.63,6200.0,46.6177,46.6501,46.6096,46.6501,6200.0
2011-02-14 13:40:00,57.63,57.63,57.56,57.6,5200.0,46.6501,46.6501,46.5934,46.6258,5200.0
2011-02-14 13:50:00,57.6,57.63,57.6,57.63,11200.0,46.6258,46.6501,46.6258,46.6501,11200.0
2011-02-14 14:00:00,57.61,57.64,57.61,57.64,10600.0,46.6339,46.6582,46.6339,46.6582,10600.0
2011-02-14 14:10:00,57.62,57.63,57.58,57.59,9800.0,46.642,46.6501,46.6096,46.6177,9800.0
2011-02-14 14:20:00,57.6,57.66,57.59,57.65,19900.0,46.6258,46.6744,46.6177,46.6663,19900.0
2011-02-14 14:30:00,57.66,57.66,57.57,57.62,12600.0,46.6744,46.6744,46.6015,46.642,12600.0
2011-02-14 14:40:00,57.6,57.62,57.57,57.6,57400.0,46.6258,46.642,46.6015,46.6258,57400.0
2011-02-14 14:50:00,57.6,57.64,57.56,57.64,8300.0,46.6258,46.6582,46.5934,46.6582,8300.0
2011-02-14 15:00:00,57.65,57.67,57.62,57.63,14400.0,46.6663,46.6825,46.642,46.6501,14400.0
2011-02-14 15:10:00,57.61,57.65,57.6,57.62,3900.0,46.6339,46.6663,46.6258,46.642,3900.0
2011-02-14 15:20:00,57.63,57.64,57.59,57.62,5800.0,46.6501,46.6582,46.6177,46.642,5800.0
2011-02-14 15:30:00,57.61,57.63,57.57,57.59,5200.0,46.6339,46.6501,46.6015,46.6177,5200.0
2011-02-14 15:40:00,57.59,57.7,57.58,57.65,16000.0,46.6177,46.7068,46.6096,46.6663,16000.0
2011-02-14 15:50:00,57.65,57.68,57.61,57.63,30300.0,46.6663,46.6906,46.6339,46.6501,30300.0
2011-02-15 09:30:00,57.46,57.77,57.44,57.63,8700.0,46.5125,46.7634,46.4963,46.6501,8700.0
2011-02-15 09:40:00,57.63,57.85,57.59,57.76,3600.0,46.6501,46.8282,46.6177,46.7553,3600.0
2011-02-15 09:50:00,57.78,57.78,57.55,57.62,10900.0,46.7715,46.7715,46.5853,46.642,10900.0
2011-02-15 10:00:00,57.63,57.63,57.5,57.52,10900.0,46.6501,46.6501,46.5449,46.5611,10900.0
2011-02-15 10:10:00,57.52,57.54,57.41,57.46,22500.0,46.5611,46.5773,46.472,46.5125,22500.0
2011-02-15 10:20:00,57.48,57.52,57.42,57.44,16100.0,46.5287,46.5611,46.4801,46.4963,16100.0
2011-02-15 10:30:00,57.46,57.55,57.38,57.55,38700.0,46.5125,46.5853,46.4477,46.5853,38700.0
2011-02-15 10:40:00,57.56,57.59,57.49,57.55,6500.0,46.5934,46.6177,46.5368,46.5853,6500.0
2011-02-15 10:50:00,57.47,57.59,57.47,57.55,8000.0,46.5206,46.6177,46.5206,46.5853,8000.0
2011-02-15 11:00:00,57.56,57.6,57.56,57.59,5600.0,46.5934,46.6258,46.5934,46.6177,5600.0
2011-02-15 11:10:00,57.59,57.61,57.58,57.59,12300.0,46.6177,46.6339,46.6096,46.6177,12300.0
2011-02-15 11:20:00,57.61,57.62,57.58,57.61,10100.0,46.6339,46.642,46.6096,46.6339,10100.0
2011-02-15 11:30:00,57.61,57.64,57.59,57.61,6900.0,46.6339,46.6582,46.6177,46.6339,6900.0
2011-02-15 11:40:00,57.62,57.62,57.47,57.48,11800.0,46.642,46.642,46.5206,46.5287,11800.0
2011-02-15 11:50:00,57.49,57.6,57.49,57.56,14900.0,46.5368,46.6258,46.5368,46.5934,14900.0
2011-02-15 12:00:00,57.56,57.6,57.55,57.6,6800.0,46.5934,46.6258,46.5853,46.6258,6800.0
2011-02-15 12:10:00,57.59,57.6,57.52,57.53,4800.0,46.6177,46.6258,46.5611,46.5692,4800.0
2011-02-15 12:20:00,57.54,57.62,57.53,57.62,3500.0,46.5773,46.642,46.5692,46.642,3500.0
2011-02-15 12:30:00,57.63,57.64,57.57,57.64,31900.0,46.6501,46.6582,46.6015,46.6582,31900.0
2011-02-15 12:40:00,57.64,57.65,57.59,57.61,9600.0,46.6582,46.6663,46.6177,46.6339,9600.0
2011-02-15 12:50:00,57.6,57.61,57.55,57.6,8800.0,46.6258,46.6339,46.5853,46.6258,8800.0
2011-02-15 13:00:00,57.59,57.59,57.49,57.51,5900.0,46.6177,46.6177,46.5368,46.553,5900.0
2011-02-15 13:10:00,57.53,57.61,57.49,57.49,9500.0,46.5692,46.6339,46.5368,46.5368,9500.0
2011-02-15 13:20:00,57.5,57.61,57.5,57.6,11600.0,46.5449,46.6339,46.5449,46.6258,11600.0
2011-02-15 13:30:00,57.61,57.61,57.58,57.61,6400.0,46.6339,46.6339,46.6096,46.6339,6400.0
2011-02-15 13:40:00,57.6,57.64,57.56,57.56,13600.0,46.6258,46.6582,46.5934,46.5934,13600.0
2011-02-15 13:50:00,57.57,57.63,57.56,57.63,9100.0,46.6015,46.6501,46.5934,46.6501,9100.0
2011-02-15 14:00:00,57.61,57.61,57.55,57.57,4500.0,46.6339,46.6339,46.5853,46.6015,4500.0
2011-02-15 14:10:00,57.58,57.62,57.56,57.62,8200.0,46.6096,46.642,46.5934,46.642,8200.0
2011-02-15 14:20:00,57.61,57.62,57.5,57.53,8300.0,46.6339,46.642,46.5449,46.5692,8300.0
2011-02-15 14:30:00,57.52,57.62,57.5,57.61,12300.0,46.5611,46.642,46.5449,46.6339,12300.0
2011-02-15 14:40:00,57.58,57.61,57.55,57.56,12100.0,46.6096,46.6339,46.5853,46.5934,12100.0
2011-02-15 14:50:00,57.56,57.6,57.55,57.55,9200.0,46.5934,46.6258,46.5853,46.5853,9200.0
2011-02-15 15:00:00,57.56,57.59,57.54,57.58,6900.0,46.5934,46.6177,46.5773,46.6096,6900.0
2011-02-15 15:10:00,57.57,57.65,57.55,57.65,62300.0,46.6015,46.6663,46.5853,46.6663,62300.0
2011-02-15 15:20:00,57.65,57.69,57.62,57.68,11500.0,46.6663,46.6987,46.642,46.6906,11500.0
2011-02-15 15:30:00,57.69,57.75,57.63,57.74,22500.0,46.6987,46.7472,46.6501,46.7392,22500.0
2011-02-15 15:40:00,57.73,57.78,57.7,57.75,34800.0,46.7311,46.7715,46.7068,46.7472,34800.0
2011-02-15 15:50:00,57.75,57.83,57.68,57.76,55800.0,46.7472,46.812,46.6906,46.7553,55800.0
2011-02-16 09:30:00,57.96,58.19,57.83,58.13,11900.0,46.9172,47.1034,46.812,47.0548,11900.0
2011-02-16 09:40:00,58.12,58.2,57.96,58.06,18300.0,47.0468,47.1115,46.9172,46.9982,18300.0
2011-02-16 09:50:00,58.07,58.16,58.03,58.1,10600.0,47.0063,47.0791,46.9739,47.0306,10600.0
2011-02-16 10:00:00,58.11,58.18,58.0,58.06,7400.0,47.0387,47.0953,46.9496,46.9982,7400.0
2011-02-16 10:10:00,58.06,58.12,57.92,57.92,17300.0,46.9982,47.0468,46.8849,46.8849,17300.0
2011-02-16 10:20:00,57.94,58.16,57.94,58.16,10600.0,46.901,47.0791,46.901,47.0791,10600.0
2011-02-16 10:30:00,58.16,58.21,58.1,58.21,7700.0,47.0791,47.1196,47.0306,47.1196,7700.0
2011-02-16 10:40:00,58.19,58.31,58.16,58.23,5700.0,47.1034,47.2006,47.0791,47.1358,5700.0
2011-02-16 10:50:00,58.25,58.41,58.25,58.41,6800.0,47.152,47.2815,47.152,47.2815,6800.0
2011-02-16 11:00:00,58.42,58.54,58.42,58.42,25500.0,47.2896,47.3867,47.2896,47.2896,25500.0
2011-02-16 11:10:00,58.45,58.45,58.22,58.24,8300.0,47.3139,47.3139,47.1277,47.1439,8300.0
2011-02-16 11:20:00,58.26,58.36,58.25,58.25,4900.0,47.1601,47.241,47.152,47.152,4900.0
2011-02-16 11:30:00,58.26,58.39,58.26,58.29,40500.0,47.1601,47.2653,47.1601,47.1844,40500.0
2011-02-16 11:40:00,58.3,58.37,58.25,58.35,22800.0,47.1925,47.2491,47.152,47.2329,22800.0
2011-02-16 11:50:00,58.36,58.38,58.32,58.38,9500.0,47.241,47.2572,47.2086,47.2572,9500.0
2011-02-16 12:00:00,58.4,58.4,58.25,58.3,25200.0,47.2734,47.2734,47.152,47.1925,25200.0
2011-02-16 12:10:00,58.3,58.37,58.27,58.36,19100.0,47.1925,47.2491,47.1682,47.241,19100.0
2011-02-16 12:20:00,58.36,58.53,58.36,58.46,13600.0,47.241,47.3786,47.241,47.322,13600.0
2011-02-16 12:30:00,58.45,58.45,58.36,58.4,3200.0,47.3139,47.3139,47.241,47.2734,3200.0
2011-02-16 12:40:00,58.41,58.46,58.37,58.38,7300.0,47.2815,47.322,47.2491,47.2572,7300.0
2011-02-16 12:50:00,58.4,58.43,58.4,58.42,3000.0,47.2734,47.2977,47.2734,47.2896,3000.0
2011-02-16 13:00:00,58.41,58.44,58.3,58.44,7900.0,47.2815,47.3058,47.1925,47.3058,7900.0
2011-02-16 13:10:00,58.42,58.45,58.4,58.45,3300.0,47.2896,47.3139,47.2734,47.3139,3300.0
2011-02-16 13:20:00,58.43,58.45,58.42,58.43,4300.0,47.2977,47.3139,47.2896,47.2977,4300.0
2011-02-16 13:30:00,58.43,58.46,58.4,58.45,7900.0,47.2977,47.322,47.2734,47.3139,7900.0
2011-02-16 13:40:00,58.44,58.48,58.43,58.45,28400.0,47.3058,47.3382,47.2977,47.3139,28400.0
2011-02-16 13:50:00,58.46,58.58,58.45,58.49,39600.0,47.322,47.4191,47.3139,47.3463,39600.0
2011-02-16 14:00:00,58.51,58.53,58.44,58.47,11500.0,47.3624,47.3786,47.3058,47.3301,11500.0
2011-02-16 14:10:00,58.5,58.52,58.45,58.47,11000.0,47.3544,47.3705,47.3139,47.3301,11000.0
2011-02-16 14:20:00,58.46,58.56,58.46,58.52,19500.0,47.322,47.4029,47.322,47.3705,19500.0
2011-02-16 14:30:00,58.56,58.56,58.5,58.52,49700.0,47.4029,47.4029,47.3544,47.3705,49700.0
2011-02-16 14:40:00,58.53,58.54,58.48,58.49,45300.0,47.3786,47.3867,47.3382,47.3463,45300.0
2011-02-16 14:50:00,58.51,58.63,58.48,58.52,12200.0,47.3624,47.4596,47.3382,47.3705,12200.0
2011-02-16 15:00:00,58.54,58.66,58.52,58.65,8900.0,47.3867,47.4839,47.3705,47.4758,8900.0
2011-02-16 15:10:00,58.66,58.7,58.56,58.58,13100.0,47.4839,47.5162,47.4029,47.4191,13100.0
2011-02-16 15:20:00,58.57,58.57,58.5,58.5,14400.0,47.411,47.411,47.3544,47.3544,14400.0
2011-02-16 15:30:00,58.51,58.54,58.48,58.5,44800.0,47.3624,47.3867,47.3382,47.3544,44800.0
2011-02-16 15:40:00,58.49,58.6,58.48,58.56,46000.0,47.3463,47.4353,47.3382,47.4029,46000.0
2011-02-16 15:50:00,58.57,58.6,58.53,58.56,61900.0,47.411,47.4353,47.3786,47.4029,61900.0
2011-02-17 09:30:00,58.56,58.66,58.36,58.55,12100.0,47.4029,47.4839,47.241,47.3948,12100.0
2011-02-17 09:40:00,58.48,58.86,58.48,58.81,16600.0,47.3382,47.6458,47.3382,47.6053,16600.0
2011-02-17 09:50:00,58.84,58.84,58.57,58.78,29400.0,47.6296,47.6296,47.411,47.581,29400.0
2011-02-17 10:00:00,58.75,58.91,58.6,58.6,7500.0,47.5567,47.6862,47.4353,47.4353,7500.0
2011-02-17 10:10:00,58.61,58.8,58.6,58.8,8400.0,47.4434,47.5972,47.4353,47.5972,8400.0
2011-02-17 10:20:00,58.78,58.87,58.75,58.85,10500.0,47.581,47.6539,47.5567,47.6377,10500.0
2011-02-17 10:30:00,58.85,58.85,58.76,58.76,4800.0,47.6377,47.6377,47.5648,47.5648,4800.0
2011-02-17 10:40:00,58.76,58.87,58.76,58.8,10100.0,47.5648,47.6539,47.5648,47.5972,10100.0
2011-02-17 10:50:00,58.78,58.8,58.69,58.78,8500.0,47.581,47.5972,47.5082,47.581,8500.0
2011-02-17 11:00:00,58.78,58.8,58.69,58.8,25200.0,47.581,47.5972,47.5082,47.5972,25200.0
2011-02-17 11:10:00,58.8,58.94,58.79,58.88,10200.0,47.5972,47.7105,47.5891,47.662,10200.0
2011-02-17 11:20:00,58.9,59.13,58.9,59.02,66500.0,47.6781,47.8643,47.6781,47.7753,66500.0
2011-02-17 11:30:00,59.06,59.06,58.99,59.01,9000.0,47.8077,47.8077,47.751,47.7672,9000.0
2011-02-17 11:40:00,59.0,59.11,59.0,59.11,5800.0,47.7591,47.8481,47.7591,47.8481,5800.0
2011-02-17 11:50:00,59.08,59.1,58.99,58.99,22800.0,47.8238,47.84,47.751,47.751,22800.0
2011-02-17 12:00:00,58.99,58.99,58.9,58.95,6300.0,47.751,47.751,47.6781,47.7186,6300.0
2011-02-17 12:10:00,58.92,58.97,58.86,58.97,2400.0,47.6943,47.7348,47.6458,47.7348,2400.0
2011-02-17 12:20:00,58.96,58.97,58.94,58.95,8000.0,47.7267,47.7348,47.7105,47.7186,8000.0
2011-02-17 12:30:00,58.95,58.98,58.93,58.98,16000.0,47.7186,47.7429,47.7024,47.7429,16000.0
2011-02-17 12:40:00,58.96,58.97,58.89,58.94,16300.0,47.7267,47.7348,47.67,47.7105,16300.0
2011-02-17 12:50:00,58.95,58.97,58.93,58.94,14800.0,47.7186,47.7348,47.7024,47.7105,14800.0
2011-02-17 13:00:00,58.92,58.95,58.87,58.94,10800.0,47.6943,47.7186,47.6539,47.7105,10800.0
2011-02-17 13:10:00,59.0,59.03,58.98,59.0,7600.0,47.7591,47.7834,47.7429,47.7591,7600.0
2011-02-17 13:20:00,59.0,59.05,58.97,59.0,17900.0,47.7591,47.7996,47.7348,47.7591,17900.0
2011-02-17 13:30:00,59.0,59.04,58.95,59.0,7200.0,47.7591,47.7915,47.7186,47.7591,7200.0
2011-02-17 13:40:00,58.98,58.98,58.93,58.94,6200.0,47.7429,47.7429,47.7024,47.7105,6200.0
2011-02-17 13:50:00,58.94,58.97,58.91,58.95,36800.0,47.7105,47.7348,47.6862,47.7186,36800.0
2011-02-17 14:00:00,58.94,59.01,58.93,58.94,16800.0,47.7105,47.7672,47.7024,47.7105,16800.0
2011-02-17 14:10:00,58.95,58.96,58.88,58.92,44100.0,47.7186,47.7267,47.662,47.6943,44100.0
2011-02-17 14:20:00,58.92,58.98,58.85,58.98,13100.0,47.6943,47.7429,47.6377,47.7429,13100.0
2011-02-17 14:30:00,58.98,59.03,58.96,59.03,21400.0,47.7429,47.7834,47.7267,47.7834,21400.0
2011-02-17 14:40:00,59.01,59.02,58.94,58.95,21100.0,47.7672,47.7753,47.7105,47.7186,21100.0
2011-02-17 14:50:00,58.96,58.97,58.92,58.93,19800.0,47.7267,47.7348,47.6943,47.7024,19800.0
2011-02-17 15:00:00,58.94,58.97,58.9,58.92,31600.0,47.7105,47.7348,47.6781,47.6943,31600.0
2011-02-17 15:10:00,58.92,58.99,58.89,58.96,31000.0,47.6943,47.751,47.67,47.7267,31000.0
2011-02-17 15:20:00,58.96,58.98,58.9,58.9,35500.0,47.7267,47.7429,47.6781,47.6781,35500.0
2011-02-17 15:30:00,58.9,59.01,58.9,59.01,13200.0,47.6781,47.7672,47.6781,47.7672,13200.0
2011-02-17 15:40:00,59.01,59.06,58.97,59.02,38500.0,47.7672,47.8077,47.7348,47.7753,38500.0
2011-02-17 15:50:00,59.04,59.09,58.98,59.06,31000.0,47.7915,47.8319,47.7429,47.8077,31000.0
2011-02-18 09:30:00,59.28,59.5,59.11,59.5,54000.0,47.9857,48.1638,47.8481,48.1638,54000.0
2011-02-18 09:40:00,59.5,59.71,59.4,59.4,28700.0,48.1638,48.3338,48.0829,48.0829,28700.0
2011-02-18 09:50:00,59.4,59.44,59.29,59.33,10900.0,48.0829,48.1153,47.9938,48.0262,10900.0
2011-02-18 10:00:00,59.3,59.42,59.22,59.22,21500.0,48.0019,48.0991,47.9372,47.9372,21500.0
2011-02-18 10:10:00,59.22,59.23,59.12,59.17,13800.0,47.9372,47.9453,47.8562,47.8967,13800.0
2011-02-18 10:20:00,59.17,59.23,59.13,59.18,11700.0,47.8967,47.9453,47.8643,47.9048,11700.0
2011-02-18 10:30:00,59.18,59.22,59.16,59.2,12900.0,47.9048,47.9372,47.8886,47.921,12900.0
2011-02-18 10:40:00,59.19,59.23,59.14,59.15,7500.0,47.9129,47.9453,47.8724,47.8805,7500.0
2011-02-18 10:50:00,59.15,59.21,59.14,59.15,11900.0,47.8805,47.9291,47.8724,47.8805,11900.0
2011-02-18 11:00:00,59.16,59.22,59.15,59.18,17200.0,47.8886,47.9372,47.8805,47.9048,17200.0
2011-02-18 11:10:00,59.22,59.3,59.19,59.3,8800.0,47.9372,48.0019,47.9129,48.0019,8800.0
2011-02-18 11:20:00,59.3,59.34,59.27,59.31,6400.0,48.0019,48.0343,47.9776,48.01,6400.0
2011-02-18 11:30:00,59.3,59.42,59.29,59.4,15500.0,48.0019,48.0991,47.9938,48.0829,15500.0
2011-02-18 11:40:00,59.39,59.43,59.38,59.41,13700.0,48.0748,48.1072,48.0667,48.091,13700.0
2011-02-18 11:50:00,59.39,59.43,59.39,59.42,15200.0,48.0748,48.1072,48.0748,48.0991,15200.0
2011-02-18 12:00:00,59.41,59.53,59.4,59.53,14100.0,48.091,48.1881,48.0829,48.1881,14100.0
2011-02-18 12:10:00,59.55,59.55,59.5,59.52,5600.0,48.2043,48.2043,48.1638,48.18,5600.0
2011-02-18 12:20:00,59.51,59.6,59.5,59.58,15000.0,48.1719,48.2448,48.1638,48.2286,15000.0
2011-02-18 12:30:00,59.58,59.58,59.55,59.56,3400.0,48.2286,48.2286,48.2043,48.2124,3400.0
2011-02-18 12:40:00,59.55,59.55,59.44,59.44,4400.0,48.2043,48.2043,48.1153,48.1153,4400.0
2011-02-18 12:50:00,59.45,59.51,59.45,59.48,4500.0,48.1234,48.1719,48.1234,48.1476,4500.0
2011-02-18 13:00:00,59.47,59.47,59.44,59.44,1400.0,48.1395,48.1395,48.1153,48.1153,1400.0
2011-02-18 13:10:00,59.44,59.45,59.35,59.36,5300.0,48.1153,48.1234,48.0424,48.0505,5300.0
2011-02-18 13:20:00,59.36,59.36,59.3,59.3,4500.0,48.0505,48.0505,48.0019,48.0019,4500.0
2011-02-18 13:30:00,59.28,59.28,59.17,59.23,18600.0,47.9857,47.9857,47.8967,47.9453,18600.0
2011-02-18 13:40:00,59.21,59.23,59.18,59.2,11400.0,47.9291,47.9453,47.9048,47.921,11400.0
2011-02-18 13:50:00,59.2,59.31,59.18,59.31,20100.0,47.921,48.01,47.9048,48.01,20100.0
2011-02-18 14:00:00,59.3,59.3,59.16,59.16,10200.0,48.0019,48.0019,47.8886,47.8886,10200.0
2011-02-18 14:10:00,59.16,59.2,59.11,59.11,36100.0,47.8886,47.921,47.8481,47.8481,36100.0
2011-02-18 14:20:00,59.12,59.15,59.06,59.14,42500.0,47.8562,47.8805,47.8077,47.8724,42500.0
2011-02-18 14:30:00,59.14,59.14,59.05,59.07,16100.0,47.8724,47.8724,47.7996,47.8158,16100.0
2011-02-18 14:40:00,59.08,59.26,59.06,59.26,20900.0,47.8238,47.9696,47.8077,47.9696,20900.0
2011-02-18 14:50:00,59.29,59.29,59.2,59.23,8800.0,47.9938,47.9938,47.921,47.9453,8800.0
2011-02-18 15:00:00,59.23,59.31,59.22,59.31,10900.0,47.9453,48.01,47.9372,48.01,10900.0
2011-02-18 15:10:00,59.3,59.3,59.24,59.25,19300.0,48.0019,48.0019,47.9534,47.9615,19300.0
2011-02-18 15:20:00,59.23,59.3,59.22,59.26,14200.0,47.9453,48.0019,47.9372,47.9696,14200.0
2011-02-18 15:30:00,59.25,59.27,59.18,59.23,20600.0,47.9615,47.9776,47.9048,47.9453,20600.0
2011-02-18 15:40:00,59.23,59.4,59.23,59.33,22500.0,47.9453,48.0829,47.9453,48.0262,22500.0
2011-02-18 15:50:00,59.32,59.41,59.32,59.35,44700.0,48.0181,48.091,48.0181,48.0424,44700.0
2011-02-22 09:30:00,58.78,58.78,58.0,58.1,27900.0,47.581,47.581,46.9496,47.0306,27900.0
2011-02-22 09:40:00,58.1,58.47,58.1,58.45,22300.0,47.0306,47.3301,47.0306,47.3139,22300.0
2011-02-22 09:50:00,58.45,58.72,58.43,58.7,27900.0,47.3139,47.5324,47.2977,47.5162,27900.0
2011-02-22 10:00:00,58.72,58.9,58.71,58.86,11600.0,47.5324,47.6781,47.5243,47.6458,11600.0
2011-02-22 10:10:00,58.84,58.99,58.83,58.88,15900.0,47.6296,47.751,47.6215,47.662,15900.0
2011-02-22 10:20:00,58.89,58.91,58.71,58.77,11300.0,47.67,47.6862,47.5243,47.5729,11300.0
2011-02-22 10:30:00,58.7,58.72,58.44,58.55,20800.0,47.5162,47.5324,47.3058,47.3948,20800.0
2011-02-22 10:40:00,58.6,58.79,58.56,58.67,12100.0,47.4353,47.5891,47.4029,47.492,12100.0
2011-02-22 10:50:00,58.66,58.72,58.48,58.49,13000.0,47.4839,47.5324,47.3382,47.3463,13000.0
2011-02-22 11:00:00,58.49,58.53,58.44,58.48,10400.0,47.3463,47.3786,47.3058,47.3382,10400.0
2011-02-22 11:10:00,58.45,58.48,58.27,58.29,14300.0,47.3139,47.3382,47.1682,47.1844,14300.0
2011-02-22 11:20:00,58.28,58.34,58.27,58.33,10400.0,47.1763,47.2248,47.1682,47.2167,10400.0
2011-02-22 11:30:00,58.33,58.35,58.24,58.32,16500.0,47.2167,47.2329,47.1439,47.2086,16500.0
2011-02-22 11:40:00,58.32,58.36,58.19,58.25,36000.0,47.2086,47.241,47.1034,47.152,36000.0
2011-02-22 11:50:00,58.25,58.34,58.2,58.22,46900.0,47.152,47.2248,47.1115,47.1277,46900.0
2011-02-22 12:00:00,58.21,58.24,57.97,57.97,20400.0,47.1196,47.1439,46.9253,46.9253,20400.0
2011-02-22 12:10:00,57.97,57.98,57.8,57.83,23100.0,46.9253,46.9334,46.7877,46.812,23100.0
2011-02-22 12:20:00,57.89,57.89,57.83,57.84,27400.0,46.8606,46.8606,46.812,46.8201,27400.0
2011-02-22 12:30:00,57.85,57.87,57.78,57.8,37500.0,46.8282,46.8444,46.7715,46.7877,37500.0
2011-02-22 12:40:00,57.8,57.82,57.53,57.58,20100.0,46.7877,46.8039,46.5692,46.6096,20100.0
2011-02-22 12:50:00,57.54,57.55,57.29,57.32,21500.0,46.5773,46.5853,46.3749,46.3992,21500.0
2011-02-22 13:00:00,57.3,57.3,57.11,57.28,55000.0,46.383,46.383,46.2292,46.3668,55000.0
2011-02-22 13:10:00,57.31,57.33,57.23,57.26,28500.0,46.3911,46.4073,46.3263,46.3506,28500.0
2011-02-22 13:20:00,57.25,57.27,57.17,57.24,36200.0,46.3425,46.3587,46.2777,46.3344,36200.0
2011-02-22 13:30:00,57.25,57.32,57.22,57.26,17300.0,46.3425,46.3992,46.3182,46.3506,17300.0
2011-02-22 13:40:00,57.26,57.27,57.09,57.1,18500.0,46.3506,46.3587,46.213,46.2211,18500.0
2011-02-22 13:50:00,57.11,57.32,57.11,57.27,15900.0,46.2292,46.3992,46.2292,46.3587,15900.0
2011-02-22 14:00:00,57.26,57.29,57.17,57.24,23700.0,46.3506,46.3749,46.2777,46.3344,23700.0
2011-02-22 14:10:00,57.24,57.31,57.21,57.22,25600.0,46.3344,46.3911,46.3101,46.3182,25600.0
2011-02-22 14:20:00,57.21,57.3,57.16,57.29,33000.0,46.3101,46.383,46.2697,46.3749,33000.0
2011-02-22 14:30:00,57.29,57.4,57.27,57.4,18100.0,46.3749,46.4639,46.3587,46.4639,18100.0
2011-02-22 14:40:00,57.34,57.47,57.24,57.45,18800.0,46.4154,46.5206,46.3344,46.5044,18800.0
2011-02-22 14:50:00,57.45,57.49,57.31,57.32,25100.0,46.5044,46.5368,46.3911,46.3992,25100.0
2011-02-22 15:00:00,57.31,57.35,57.23,57.27,24400.0,46.3911,46.4235,46.3263,46.3587,24400.0
2011-02-22 15:10:00,57.26,57.32,57.12,57.12,29900.0,46.3506,46.3992,46.2373,46.2373,29900.0
2011-02-22 15:20:00,57.11,57.15,57.05,57.09,37700.0,46.2292,46.2616,46.1806,46.213,37700.0
2011-02-22 15:30:00,57.09,57.25,57.09,57.21,55300.0,46.213,46.3425,46.213,46.3101,55300.0
2011-02-22 15:40:00,57.21,57.28,57.06,57.06,60500.0,46.3101,46.3668,46.1887,46.1887,60500.0
2011-02-22 15:50:00,57.07,57.18,57.07,57.13,63300.0,46.1968,46.2858,46.1968,46.2454,63300.0
2011-02-23 09:30:00,56.65,57.04,56.56,56.67,30000.0,45.8568,46.1725,45.784,45.873,30000.0
2011-02-23 09:40:00,56.57,56.9,56.55,56.58,10700.0,45.7921,46.0592,45.7759,45.8002,10700.0
2011-02-23 09:50:00,56.65,56.87,56.56,56.84,13500.0,45.8568,46.0349,45.784,46.0106,13500.0
2011-02-23 10:00:00,56.84,56.93,56.66,56.67,10800.0,46.0106,46.0835,45.8649,45.873,10800.0
2011-02-23 10:10:00,56.65,56.8,56.63,56.69,12800.0,45.8568,45.9782,45.8406,45.8892,12800.0
2011-02-23 10:20:00,56.69,56.9,56.66,56.79,8000.0,45.8892,46.0592,45.8649,45.9701,8000.0
2011-02-23 10:30:00,56.87,56.89,56.69,56.73,8000.0,46.0349,46.0511,45.8892,45.9216,8000.0
2011-02-23 10:40:00,56.69,56.71,56.59,56.65,8900.0,45.8892,45.9054,45.8083,45.8568,8900.0
2011-02-23 10:50:00,56.64,56.72,56.6,56.7,4200.0,45.8487,45.9135,45.8163,45.8973,4200.0
2011-02-23 11:00:00,56.68,56.76,56.63,56.74,4700.0,45.8811,45.9459,45.8406,45.9297,4700.0
2011-02-23 11:10:00,56.73,56.76,56.63,56.63,17700.0,45.9216,45.9459,45.8406,45.8406,17700.0
2011-02-23 11:20:00,56.65,56.76,56.63,56.67,13700.0,45.8568,45.9459,45.8406,45.873,13700.0
2011-02-23 11:30:00,56.64,56.65,56.42,56.54,22800.0,45.8487,45.8568,45.6706,45.7678,22800.0
2011-02-23 11:40:00,56.55,56.64,56.43,56.47,25500.0,45.7759,45.8487,45.6787,45.7111,25500.0
2011-02-23 11:50:00,56.46,56.47,56.31,56.31,17600.0,45.703,45.7111,45.5816,45.5816,17600.0
2011-02-23 12:00:00,56.31,56.31,55.87,55.87,36700.0,45.5816,45.5816,45.2254,45.2254,36700.0
2011-02-23 12:10:00,55.85,55.87,55.32,55.41,41400.0,45.2092,45.2254,44.7802,44.8531,41400.0
2011-02-23 12:20:00,55.4,55.68,55.4,55.68,13100.0,44.845,45.0716,44.845,45.0716,13100.0
2011-02-23 12:30:00,55.7,55.89,55.67,55.89,10500.0,45.0878,45.2416,45.0635,45.2416,10500.0
2011-02-23 12:40:00,55.89,55.92,55.84,55.89,36900.0,45.2416,45.2659,45.2011,45.2416,36900.0
2011-02-23 12:50:00,55.88,55.97,55.88,55.93,15500.0,45.2335,45.3064,45.2335,45.274,15500.0
2011-02-23 13:00:00,55.93,56.1,55.91,55.98,25300.0,45.274,45.4116,45.2578,45.3145,25300.0
2011-02-23 13:10:00,55.95,56.0,55.65,55.69,20100.0,45.2902,45.3307,45.0473,45.0797,20100.0
2011-02-23 13:20:00,55.7,56.04,55.66,56.04,25400.0,45.0878,45.363,45.0554,45.363,25400.0
2011-02-23 13:30:00,56.02,56.22,55.93,56.21,12200.0,45.3469,45.5087,45.274,45.5007,12200.0
2011-02-23 13:40:00,56.19,56.2,56.08,56.11,17500.0,45.4845,45.4926,45.3954,45.4197,17500.0
2011-02-23 13:50:00,56.11,56.36,56.1,56.3,16400.0,45.4197,45.6221,45.4116,45.5735,16400.0
2011-02-23 14:00:00,56.31,56.57,56.29,56.57,21000.0,45.5816,45.7921,45.5654,45.7921,21000.0
2011-02-23 14:10:00,56.59,56.7,56.46,56.7,23100.0,45.8083,45.8973,45.703,45.8973,23100.0
2011-02-23 14:20:00,56.72,56.82,56.69,56.7,24100.0,45.9135,45.9944,45.8892,45.8973,24100.0
2011-02-23 14:30:00,56.69,56.89,56.69,56.7,18400.0,45.8892,46.0511,45.8892,45.8973,18400.0
2011-02-23 14:40:00,56.69,56.73,56.57,56.58,28000.0,45.8892,45.9216,45.7921,45.8002,28000.0
2011-02-23 14:50:00,56.58,56.78,56.52,56.77,15700.0,45.8002,45.9621,45.7516,45.954,15700.0
2011-02-23 15:00:00,56.76,56.83,56.6,56.62,22900.0,45.9459,46.0025,45.8163,45.8325,22900.0
2011-02-23 15:10:00,56.62,56.77,56.62,56.75,15500.0,45.8325,45.954,45.8325,45.9378,15500.0
2011-02-23 15:20:00,56.75,57.03,56.75,56.94,25500.0,45.9378,46.1644,45.9378,46.0916,25500.0
2011-02-23 15:30:00,56.94,56.95,56.75,56.84,35500.0,46.0916,46.0997,45.9378,46.0106,35500.0
2011-02-23 15:40:00,56.85,56.86,56.63,56.75,43200.0,46.0187,46.0268,45.8406,45.9378,43200.0
2011-02-23 15:50:00,56.74,56.76,56.67,56.74,60100.0,45.9297,45.9459,45.873,45.9297,60100.0
2011-02-24 09:30:00,56.64,56.79,56.31,56.53,18500.0,45.8487,45.9701,45.5816,45.7597,18500.0
2011-02-24 09:40:00,56.54,56.7,56.5,56.52,66300.0,45.7678,45.8973,45.7354,45.7516,66300.0
2011-02-24 09:50:00,56.52,56.52,56.22,56.49,50900.0,45.7516,45.7516,45.5087,45.7273,50900.0
2011-02-24 10:00:00,56.48,56.48,56.22,56.37,35900.0,45.7192,45.7192,45.5087,45.6302,35900.0
2011-02-24 10:10:00,56.38,56.59,56.28,56.57,35300.0,45.6383,45.8083,45.5573,45.7921,35300.0
2011-02-24 10:20:00,56.59,56.66,56.36,56.49,37900.0,45.8083,45.8649,45.6221,45.7273,37900.0
2011-02-24 10:30:00,56.49,56.6,56.44,56.45,13900.0,45.7273,45.8163,45.6868,45.6949,13900.0
2011-02-24 10:40:00,56.45,56.53,56.43,56.47,10900.0,45.6949,45.7597,45.6787,45.7111,10900.0
2011-02-24 10:50:00,56.48,56.5,56.41,56.43,28200.0,45.7192,45.7354,45.6625,45.6787,28200.0
2011-02-24 11:00:00,56.44,56.47,56.25,56.28,10400.0,45.6868,45.7111,45.533,45.5573,10400.0
2011-02-24 11:10:00,56.3,56.3,55.98,56.11,10400.0,45.5735,45.5735,45.3145,45.4197,10400.0
2011-02-24 11:20:00,56.12,56.17,56.01,56.12,10000.0,45.4278,45.4683,45.3388,45.4278,10000.0
2011-02-24 11:30:00,56.13,56.19,55.94,55.95,13400.0,45.4359,45.4845,45.2821,45.2902,13400.0
2011-02-24 11:40:00,55.95,56.01,55.64,55.68,12100.0,45.2902,45.3388,45.0393,45.0716,12100.0
2011-02-24 11:50:00,55.65,55.97,55.62,55.91,26000.0,45.0473,45.3064,45.0231,45.2578,26000.0
2011-02-24 12:00:00,55.89,55.98,55.8,55.97,46700.0,45.2416,45.3145,45.1688,45.3064,46700.0
2011-02-24 12:10:00,55.95,56.27,55.95,56.24,22700.0,45.2902,45.5492,45.2902,45.5249,22700.0
2011-02-24 12:20:00,56.24,56.28,55.95,55.95,12100.0,45.5249,45.5573,45.2902,45.2902,12100.0
2011-02-24 12:30:00,55.96,55.97,55.78,55.84,10700.0,45.2983,45.3064,45.1526,45.2011,10700.0
2011-02-24 12:40:00,55.84,55.86,55.61,55.72,8700.0,45.2011,45.2173,45.015,45.104,8700.0
2011-02-24 12:50:00,55.75,55.83,55.65,55.8,9700.0,45.1283,45.1931,45.0473,45.1688,9700.0
2011-02-24 13:00:00,55.8,55.88,55.76,55.85,9200.0,45.1688,45.2335,45.1364,45.2092,9200.0
2011-02-24 13:10:00,55.86,55.99,55.84,55.95,9000.0,45.2173,45.3226,45.2011,45.2902,9000.0
2011-02-24 13:20:00,55.9,55.94,55.75,55.75,15300.0,45.2497,45.2821,45.1283,45.1283,15300.0
2011-02-24 13:30:00,55.77,55.79,55.7,55.77,7200.0,45.1445,45.1607,45.0878,45.1445,7200.0
2011-02-24 13:40:00,55.75,55.78,55.4,55.41,20500.0,45.1283,45.1526,44.845,44.8531,20500.0
2011-02-24 13:50:00,55.4,55.43,55.17,55.31,14400.0,44.845,44.8693,44.6588,44.7721,14400.0
2011-02-24 14:00:00,55.34,55.55,55.34,55.55,17000.0,44.7964,44.9664,44.7964,44.9664,17000.0
2011-02-24 14:10:00,55.55,55.68,55.54,55.66,19200.0,44.9664,45.0716,44.9583,45.0554,19200.0
2011-02-24 14:20:00,55.67,55.78,55.58,55.65,35700.0,45.0635,45.1526,44.9907,45.0473,35700.0
2011-02-24 14:30:00,55.68,55.8,55.63,55.77,23700.0,45.0716,45.1688,45.0312,45.1445,23700.0
2011-02-24 14:40:00,55.79,55.87,55.68,55.84,39800.0,45.1607,45.2254,45.0716,45.2011,39800.0
2011-02-24 14:50:00,55.84,55.93,55.75,55.87,38400.0,45.2011,45.274,45.1283,45.2254,38400.0
2011-02-24 15:00:00,55.85,56.01,55.82,55.99,29900.0,45.2092,45.3388,45.185,45.3226,29900.0
2011-02-24 15:10:00,55.95,56.1,55.88,56.01,25900.0,45.2902,45.4116,45.2335,45.3388,25900.0
2011-02-24 15:20:00,56.01,56.09,55.98,56.05,31600.0,45.3388,45.4035,45.3145,45.3711,31600.0
2011-02-24 15:30:00,56.05,56.13,56.04,56.05,26500.0,45.3711,45.4359,45.363,45.3711,26500.0
2011-02-24 15:40:00,56.05,56.08,55.89,55.94,68200.0,45.3711,45.3954,45.2416,45.2821,68200.0
2011-02-24 15:50:00,55.95,56.04,55.93,56.04,90500.0,45.2902,45.363,45.274,45.363,90500.0
2011-02-25 09:30:00,56.4,56.93,56.27,56.74,12400.0,45.6545,46.0835,45.5492,45.9297,12400.0
2011-02-25 09:40:00,56.74,56.74,56.48,56.51,14300.0,45.9297,45.9297,45.7192,45.7435,14300.0
2011-02-25 09:50:00,56.51,56.72,56.48,56.66,14800.0,45.7435,45.9135,45.7192,45.8649,14800.0
2011-02-25 10:00:00,56.73,57.05,56.71,56.96,7600.0,45.9216,46.1806,45.9054,46.1078,7600.0
2011-02-25 10:10:00,56.96,56.96,56.72,56.72,9700.0,46.1078,46.1078,45.9135,45.9135,9700.0
2011-02-25 10:20:00,56.72,56.82,56.7,56.74,4900.0,45.9135,45.9944,45.8973,45.9297,4900.0
2011-02-25 10:30:00,56.73,56.76,56.63,56.65,7300.0,45.9216,45.9459,45.8406,45.8568,7300.0
2011-02-25 10:40:00,56.66,56.87,56.63,56.87,4800.0,45.8649,46.0349,45.8406,46.0349,4800.0
2011-02-25 10:50:00,56.87,56.95,56.83,56.91,6400.0,46.0349,46.0997,46.0025,46.0673,6400.0
2011-02-25 11:00:00,56.93,56.95,56.87,56.91,5200.0,46.0835,46.0997,46.0349,46.0673,5200.0
2011-02-25 11:10:00,56.91,57.07,56.9,57.04,4900.0,46.0673,46.1968,46.0592,46.1725,4900.0
2011-02-25 11:20:00,57.07,57.07,56.78,56.79,5200.0,46.1968,46.1968,45.9621,45.9701,5200.0
2011-02-25 11:30:00,56.78,56.79,56.68,56.69,3400.0,45.9621,45.9701,45.8811,45.8892,3400.0
2011-02-25 11:40:00,56.68,56.71,56.62,56.71,10400.0,45.8811,45.9054,45.8325,45.9054,10400.0
2011-02-25 11:50:00,56.72,56.86,56.63,56.79,5600.0,45.9135,46.0268,45.8406,45.9701,5600.0
2011-02-25 12:00:00,56.74,56.87,56.74,56.83,3600.0,45.9297,46.0349,45.9297,46.0025,3600.0
2011-02-25 12:10:00,56.83,56.97,56.83,56.93,5000.0,46.0025,46.1159,46.0025,46.0835,5000.0
2011-02-25 12:20:00,56.94,57.15,56.94,57.1,5200.0,46.0916,46.2616,46.0916,46.2211,5200.0
2011-02-25 12:30:00,57.11,57.12,57.0,57.02,4700.0,46.2292,46.2373,46.1401,46.1563,4700.0
2011-02-25 12:40:00,57.02,57.16,57.01,57.11,4900.0,46.1563,46.2697,46.1482,46.2292,4900.0
2011-02-25 12:50:00,57.11,57.11,57.03,57.08,2800.0,46.2292,46.2292,46.1644,46.2049,2800.0
2011-02-25 13:00:00,57.05,57.08,56.99,57.04,3700.0,46.1806,46.2049,46.132,46.1725,3700.0
2011-02-25 13:10:00,57.03,57.14,57.01,57.13,8900.0,46.1644,46.2535,46.1482,46.2454,8900.0
2011-02-25 13:20:00,57.15,57.15,57.03,57.08,4700.0,46.2616,46.2616,46.1644,46.2049,4700.0
2011-02-25 13:30:00,57.07,57.07,57.02,57.02,3800.0,46.1968,46.1968,46.1563,46.1563,3800.0
2011-02-25 13:40:00,57.05,57.11,57.03,57.1,9200.0,46.1806,46.2292,46.1644,46.2211,9200.0
2011-02-25 13:50:00,57.1,57.14,57.04,57.07,10500.0,46.2211,46.2535,46.1725,46.1968,10500.0
2011-02-25 14:00:00,57.04,57.14,56.99,57.11,8400.0,46.1725,46.2535,46.132,46.2292,8400.0
2011-02-25 14:10:00,57.11,57.13,57.08,57.13,15900.0,46.2292,46.2454,46.2049,46.2454,15900.0
2011-02-25 14:20:00,57.15,57.21,57.06,57.1,22300.0,46.2616,46.3101,46.1887,46.2211,22300.0
2011-02-25 14:30:00,57.08,57.15,57.08,57.1,57000.0,46.2049,46.2616,46.2049,46.2211,57000.0
2011-02-25 14:40:00,57.1,57.12,57.03,57.05,17200.0,46.2211,46.2373,46.1644,46.1806,17200.0
2011-02-25 14:50:00,57.07,57.13,57.04,57.04,19500.0,46.1968,46.2454,46.1725,46.1725,19500.0
2011-02-25 15:00:00,57.05,57.11,57.0,57.1,14100.0,46.1806,46.2292,46.1401,46.2211,14100.0
2011-02-25 15:10:00,57.11,57.14,57.05,57.05,53000.0,46.2292,46.2535,46.1806,46.1806,53000.0
2011-02-25 15:20:00,57.05,57.06,57.02,57.02,9800.0,46.1806,46.1887,46.1563,46.1563,9800.0
2011-02-25 15:30:00,57.04,57.06,56.99,57.04,24200.0,46.1725,46.1887,46.132,46.1725,24200.0
2011-02-25 15:40:00,57.04,57.1,56.99,57.09,78300.0,46.1725,46.2211,46.132,46.213,78300.0
2011-02-25 15:50:00,57.1,57.26,57.05,57.23,77100.0,46.2211,46.3506,46.1806,46.3263,77100.0
2011-02-28 09:30:00,57.55,57.77,57.42,57.66,7300.0,46.5853,46.7634,46.4801,46.6744,7300.0
2011-02-28 09:40:00,57.7,57.73,57.43,57.65,12500.0,46.7068,46.7311,46.4882,46.6663,12500.0
2011-02-28 09:50:00,57.6,57.63,57.4,57.48,10800.0,46.6258,46.6501,46.4639,46.5287,10800.0
2011-02-28 10:00:00,57.51,57.71,57.47,57.56,10700.0,46.553,46.7149,46.5206,46.5934,10700.0
2011-02-28 10:10:00,57.54,57.84,57.49,57.78,20200.0,46.5773,46.8201,46.5368,46.7715,20200.0
2011-02-28 10:20:00,57.79,57.79,57.62,57.7,4200.0,46.7796,46.7796,46.642,46.7068,4200.0
2011-02-28 10:30:00,57.7,57.79,57.69,57.69,5500.0,46.7068,46.7796,46.6987,46.6987,5500.0
2011-02-28 10:40:00,57.64,57.66,57.52,57.62,13900.0,46.6582,46.6744,46.5611,46.642,13900.0
2011-02-28 10:50:00,57.63,57.63,57.53,57.58,8600.0,46.6501,46.6501,46.5692,46.6096,8600.0
2011-02-28 11:00:00,57.63,57.64,57.54,57.62,7400.0,46.6501,46.6582,46.5773,46.642,7400.0
2011-02-28 11:10:00,57.61,57.71,57.57,57.7,16400.0,46.6339,46.7149,46.6015,46.7068,16400.0
2011-02-28 11:20:00,57.7,57.71,57.59,57.59,12200.0,46.7068,46.7149,46.6177,46.6177,12200.0
2011-02-28 11:30:00,57.62,57.64,57.49,57.53,14200.0,46.642,46.6582,46.5368,46.5692,14200.0
2011-02-28 11:40:00,57.51,57.56,57.47,57.53,3600.0,46.553,46.5934,46.5206,46.5692,3600.0
2011-02-28 11:50:00,57.53,57.58,57.52,57.55,9100.0,46.5692,46.6096,46.5611,46.5853,9100.0
2011-02-28 12:00:00,57.54,57.56,57.47,57.48,42000.0,46.5773,46.5934,46.5206,46.5287,42000.0
2011-02-28 12:10:00,57.46,57.48,57.42,57.43,2500.0,46.5125,46.5287,46.4801,46.4882,2500.0
2011-02-28 12:20:00,57.45,57.46,57.4,57.44,2100.0,46.5044,46.5125,46.4639,46.4963,2100.0
2011-02-28 12:30:00,57.41,57.48,57.41,57.46,3100.0,46.472,46.5287,46.472,46.5125,3100.0
2011-02-28 12:40:00,57.47,57.47,57.41,57.43,7100.0,46.5206,46.5206,46.472,46.4882,7100.0
2011-02-28 12:50:00,57.45,57.45,57.28,57.28,10300.0,46.5044,46.5044,46.3668,46.3668,10300.0
2011-02-28 13:00:00,57.23,57.27,57.07,57.08,7100.0,46.3263,46.3587,46.1968,46.2049,7100.0
2011-02-28 13:10:00,57.07,57.14,57.07,57.1,1400.0,46.1968,46.2535,46.1968,46.2211,1400.0
2011-02-28 13:20:00,57.13,57.14,57.03,57.12,6900.0,46.2454,46.2535,46.1644,46.2373,6900.0
2011-02-28 13:30:00,57.11,57.29,57.11,57.27,7500.0,46.2292,46.3749,46.2292,46.3587,7500.0
2011-02-28 13:40:00,57.3,57.37,57.17,57.24,7900.0,46.383,46.4396,46.2777,46.3344,7900.0
2011-02-28 13:50:00,57.24,57.27,57.17,57.17,4600.0,46.3344,46.3587,46.2777,46.2777,4600.0
2011-02-28 14:00:00,57.18,57.22,57.12,57.18,6700.0,46.2858,46.3182,46.2373,46.2858,6700.0
2011-02-28 14:10:00,57.18,57.29,57.16,57.28,8800.0,46.2858,46.3749,46.2697,46.3668,8800.0
2011-02-28 14:20:00,57.29,57.32,57.22,57.25,4800.0,46.3749,46.3992,46.3182,46.3425,4800.0
2011-02-28 14:30:00,57.26,57.37,57.26,57.37,3600.0,46.3506,46.4396,46.3506,46.4396,3600.0
2011-02-28 14:40:00,57.37,57.38,57.2,57.21,12700.0,46.4396,46.4477,46.302,46.3101,12700.0
2011-02-28 14:50:00,57.22,57.29,57.17,57.26,13300.0,46.3182,46.3749,46.2777,46.3506,13300.0
2011-02-28 15:00:00,57.28,57.28,57.15,57.16,24500.0,46.3668,46.3668,46.2616,46.2697,24500.0
2011-02-28 15:10:00,57.18,57.42,57.18,57.42,19600.0,46.2858,46.4801,46.2858,46.4801,19600.0
2011-02-28 15:20:00,57.41,57.46,57.36,57.46,19300.0,46.472,46.5125,46.4315,46.5125,19300.0
2011-02-28 15:30:00,57.47,57.64,57.44,57.63,21500.0,46.5206,46.6582,46.4963,46.6501,21500.0
2011-02-28 15:40:00,57.64,57.64,57.55,57.55,35000.0,46.6582,46.6582,46.5853,46.5853,35000.0
2011-02-28 15:50:00,57.55,57.64,57.49,57.53,153100.0,46.5853,46.6582,46.5368,46.5692,153100.0
2011-03-01 09:30:00,57.9,58.04,57.37,57.48,28100.0,46.8687,46.982,46.4396,46.5287,28100.0
2011-03-01 09:40:00,57.51,57.62,57.29,57.32,7200.0,46.553,46.642,46.3749,46.3992,7200.0
2011-03-01 09:50:00,57.27,57.37,57.08,57.37,5200.0,46.3587,46.4396,46.2049,46.4396,5200.0
2011-03-01 10:00:00,57.31,57.31,56.85,56.89,7700.0,46.3911,46.3911,46.0187,46.0511,7700.0
2011-03-01 10:10:00,56.89,56.89,56.57,56.61,17300.0,46.0511,46.0511,45.7921,45.8244,17300.0
2011-03-01 10:20:00,56.61,56.79,56.53,56.54,12500.0,45.8244,45.9701,45.7597,45.7678,12500.0
2011-03-01 10:30:00,56.51,56.55,56.28,56.55,24900.0,45.7435,45.7759,45.5573,45.7759,24900.0
2011-03-01 10:40:00,56.6,57.03,56.59,56.98,9700.0,45.8163,46.1644,45.8083,46.1239,9700.0
2011-03-01 10:50:00,56.9,57.23,56.9,57.23,7500.0,46.0592,46.3263,46.0592,46.3263,7500.0
2011-03-01 11:00:00,57.28,57.32,57.11,57.22,20900.0,46.3668,46.3992,46.2292,46.3182,20900.0
2011-03-01 11:10:00,57.24,57.28,56.99,57.12,17400.0,46.3344,46.3668,46.132,46.2373,17400.0
2011-03-01 11:20:00,57.13,57.13,56.79,56.79,12400.0,46.2454,46.2454,45.9701,45.9701,12400.0
2011-03-01 11:30:00,56.76,56.76,56.55,56.55,17200.0,45.9459,45.9459,45.7759,45.7759,17200.0
2011-03-01 11:40:00,56.55,56.73,56.55,56.67,17400.0,45.7759,45.9216,45.7759,45.873,17400.0
2011-03-01 11:50:00,56.69,56.72,56.5,56.56,14400.0,45.8892,45.9135,45.7354,45.784,14400.0
2011-03-01 12:00:00,56.55,56.56,56.35,56.46,10800.0,45.7759,45.784,45.614,45.703,10800.0
2011-03-01 12:10:00,56.46,56.51,56.41,56.45,11400.0,45.703,45.7435,45.6625,45.6949,11400.0
2011-03-01 12:20:00,56.48,56.58,56.44,56.49,18000.0,45.7192,45.8002,45.6868,45.7273,18000.0
2011-03-01 12:30:00,56.46,56.56,56.45,56.51,20300.0,45.703,45.784,45.6949,45.7435,20300.0
2011-03-01 12:40:00,56.49,56.65,56.49,56.59,9200.0,45.7273,45.8568,45.7273,45.8083,9200.0
2011-03-01 12:50:00,56.65,56.69,56.55,56.56,15100.0,45.8568,45.8892,45.7759,45.784,15100.0
2011-03-01 13:00:00,56.55,56.6,56.45,56.6,14700.0,45.7759,45.8163,45.6949,45.8163,14700.0
2011-03-01 13:10:00,56.6,56.7,56.54,56.57,20100.0,45.8163,45.8973,45.7678,45.7921,20100.0
2011-03-01 13:20:00,56.55,56.58,56.38,56.46,19800.0,45.7759,45.8002,45.6383,45.703,19800.0
2011-03-01 13:30:00,56.44,56.53,56.4,56.47,8200.0,45.6868,45.7597,45.6545,45.7111,8200.0
2011-03-01 13:40:00,56.47,56.49,56.3,56.35,24500.0,45.7111,45.7273,45.5735,45.614,24500.0
2011-03-01 13:50:00,56.33,56.42,56.28,56.35,13100.0,45.5978,45.6706,45.5573,45.614,13100.0
2011-03-01 14:00:00,56.34,56.41,56.2,56.26,25800.0,45.6059,45.6625,45.4926,45.5411,25800.0
2011-03-01 14:10:00,56.26,56.32,56.19,56.27,21200.0,45.5411,45.5897,45.4845,45.5492,21200.0
2011-03-01 14:20:00,56.28,56.3,56.15,56.17,29000.0,45.5573,45.5735,45.4521,45.4683,29000.0
2011-03-01 14:30:00,56.16,56.23,56.13,56.16,20900.0,45.4602,45.5168,45.4359,45.4602,20900.0
2011-03-01 14:40:00,56.17,56.28,56.15,56.19,11400.0,45.4683,45.5573,45.4521,45.4845,11400.0
2011-03-01 14:50:00,56.19,56.32,56.18,56.2,29000.0,45.4845,45.5897,45.4764,45.4926,29000.0
2011-03-01 15:00:00,56.21,56.27,56.07,56.12,36400.0,45.5007,45.5492,45.3873,45.4278,36400.0
2011-03-01 15:10:00,56.11,56.42,56.08,56.42,36800.0,45.4197,45.6706,45.3954,45.6706,36800.0
2011-03-01 15:20:00,56.42,56.46,56.23,56.25,33500.0,45.6706,45.703,45.5168,45.533,33500.0
2011-03-01 15:30:00,56.24,56.46,56.23,56.36,21900.0,45.5249,45.703,45.5168,45.6221,21900.0
2011-03-01 15:40:00,56.37,56.46,56.22,56.29,46000.0,45.6302,45.703,45.5087,45.5654,46000.0
2011-03-01 15:50:00,56.29,56.38,56.27,56.35,71300.0,45.5654,45.6383,45.5492,45.614,71300.0
2011-03-02 09:30:00,56.15,56.15,55.86,55.97,12500.0,45.4521,45.4521,45.2173,45.3064,12500.0
2011-03-02 09:40:00,55.98,56.34,55.98,56.15,8900.0,45.3145,45.6059,45.3145,45.4521,8900.0
2011-03-02 09:50:00,56.09,56.29,56.09,56.27,11300.0,45.4035,45.5654,45.4035,45.5492,11300.0
2011-03-02 10:00:00,56.27,56.27,56.07,56.07,9400.0,45.5492,45.5492,45.3873,45.3873,9400.0
2011-03-02 10:10:00,56.11,56.38,55.99,56.22,22100.0,45.4197,45.6383,45.3226,45.5087,22100.0
2011-03-02 10:20:00,56.21,56.34,56.15,56.28,10600.0,45.5007,45.6059,45.4521,45.5573,10600.0
2011-03-02 10:30:00,56.24,56.72,56.24,56.72,9800.0,45.5249,45.9135,45.5249,45.9135,9800.0
2011-03-02 10:40:00,56.71,56.72,56.53,56.66,18200.0,45.9054,45.9135,45.7597,45.8649,18200.0
2011-03-02 10:50:00,56.67,56.8,56.66,56.78,4000.0,45.873,45.9782,45.8649,45.9621,4000.0
2011-03-02 11:00:00,56.77,56.81,56.6,56.72,8400.0,45.954,45.9863,45.8163,45.9135,8400.0
2011-03-02 11:10:00,56.65,56.66,56.56,56.6,4500.0,45.8568,45.8649,45.784,45.8163,4500.0
2011-03-02 11:20:00,56.61,56.64,56.34,56.41,14700.0,45.8244,45.8487,45.6059,45.6625,14700.0
2011-03-02 11:30:00,56.39,56.5,56.34,56.34,4100.0,45.6464,45.7354,45.6059,45.6059,4100.0
2011-03-02 11:40:00,56.34,56.38,56.22,56.23,3100.0,45.6059,45.6383,45.5087,45.5168,3100.0
2011-03-02 11:50:00,56.18,56.22,55.97,55.97,7100.0,45.4764,45.5087,45.3064,45.3064,7100.0
2011-03-02 12:00:00,55.99,56.16,55.9,56.1,7900.0,45.3226,45.4602,45.2497,45.4116,7900.0
2011-03-02 12:10:00,56.14,56.15,56.0,56.06,6200.0,45.444,45.4521,45.3307,45.3792,6200.0
2011-03-02 12:20:00,56.04,56.22,56.04,56.13,7600.0,45.363,45.5087,45.363,45.4359,7600.0
2011-03-02 12:30:00,56.16,56.25,56.13,56.25,5100.0,45.4602,45.533,45.4359,45.533,5100.0
2011-03-02 12:40:00,56.26,56.28,56.17,56.23,3100.0,45.5411,45.5573,45.4683,45.5168,3100.0
2011-03-02 12:50:00,56.23,56.23,56.07,56.11,10800.0,45.5168,45.5168,45.3873,45.4197,10800.0
2011-03-02 13:00:00,56.13,56.35,56.1,56.12,15600.0,45.4359,45.614,45.4116,45.4278,15600.0
2011-03-02 13:10:00,56.13,56.14,56.03,56.03,4400.0,45.4359,45.444,45.3549,45.3549,4400.0
2011-03-02 13:20:00,56.06,56.14,56.06,56.14,6300.0,45.3792,45.444,45.3792,45.444,6300.0
2011-03-02 13:30:00,56.07,56.16,56.05,56.08,4600.0,45.3873,45.4602,45.3711,45.3954,4600.0
2011-03-02 13:40:00,56.02,56.02,55.93,55.99,8500.0,45.3469,45.3469,45.274,45.3226,8500.0
2011-03-02 13:50:00,55.99,55.99,55.89,55.97,6000.0,45.3226,45.3226,45.2416,45.3064,6000.0
2011-03-02 14:00:00,55.98,56.05,55.84,56.0,11000.0,45.3145,45.3711,45.2011,45.3307,11000.0
2011-03-02 14:10:00,56.01,56.12,56.01,56.02,5500.0,45.3388,45.4278,45.3388,45.3469,5500.0
2011-03-02 14:20:00,56.02,56.06,55.89,55.93,9900.0,45.3469,45.3792,45.2416,45.274,9900.0
2011-03-02 14:30:00,55.93,56.11,55.89,55.99,8000.0,45.274,45.4197,45.2416,45.3226,8000.0
2011-03-02 14:40:00,56.02,56.26,56.02,56.21,6700.0,45.3469,45.5411,45.3469,45.5007,6700.0
2011-03-02 14:50:00,56.2,56.2,56.06,56.12,9800.0,45.4926,45.4926,45.3792,45.4278,9800.0
2011-03-02 15:00:00,56.11,56.29,56.11,56.27,11300.0,45.4197,45.5654,45.4197,45.5492,11300.0
2011-03-02 15:10:00,56.25,56.25,56.12,56.14,8300.0,45.533,45.533,45.4278,45.444,8300.0
2011-03-02 15:20:00,56.15,56.22,56.01,56.01,24500.0,45.4521,45.5087,45.3388,45.3388,24500.0
2011-03-02 15:30:00,56.02,56.07,55.95,56.06,20500.0,45.3469,45.3873,45.2902,45.3792,20500.0
2011-03-02 15:40:00,56.04,56.1,55.96,56.02,28000.0,45.363,45.4116,45.2983,45.3469,28000.0
2011-03-02 15:50:00,56.03,56.04,55.94,55.98,32500.0,45.3549,45.363,45.2821,45.3145,32500.0
2011-03-03 09:30:00,56.84,56.98,56.83,56.87,9300.0,46.0106,46.1239,46.0025,46.0349,9300.0
2011-03-03 09:40:00,56.91,57.27,56.87,57.25,9500.0,46.0673,46.3587,46.0349,46.3425,9500.0
2011-03-03 09:50:00,57.25,57.28,57.17,57.22,8900.0,46.3425,46.3668,46.2777,46.3182,8900.0
2011-03-03 10:00:00,57.2,57.33,57.0,57.1,14900.0,46.302,46.4073,46.1401,46.2211,14900.0
2011-03-03 10:10:00,57.08,57.19,57.05,57.06,10600.0,46.2049,46.2939,46.1806,46.1887,10600.0
2011-03-03 10:20:00,57.06,57.15,56.97,57.12,10700.0,46.1887,46.2616,46.1159,46.2373,10700.0
2011-03-03 10:30:00,57.1,57.13,56.92,56.95,6000.0,46.2211,46.2454,46.0754,46.0997,6000.0
2011-03-03 10:40:00,56.95,57.22,56.95,57.1,7800.0,46.0997,46.3182,46.0997,46.2211,7800.0
2011-03-03 10:50:00,57.1,57.15,57.06,57.12,5700.0,46.2211,46.2616,46.1887,46.2373,5700.0
2011-03-03 11:00:00,57.14,57.23,57.13,57.17,5700.0,46.2535,46.3263,46.2454,46.2777,5700.0
2011-03-03 11:10:00,57.23,57.41,57.16,57.41,6000.0,46.3263,46.472,46.2697,46.472,6000.0
2011-03-03 11:20:00,57.41,57.47,57.38,57.45,3500.0,46.472,46.5206,46.4477,46.5044,3500.0
2011-03-03 11:30:00,57.46,57.52,57.44,57.52,10800.0,46.5125,46.5611,46.4963,46.5611,10800.0
2011-03-03 11:40:00,57.49,57.58,57.38,57.55,5100.0,46.5368,46.6096,46.4477,46.5853,5100.0
2011-03-03 11:50:00,57.53,57.6,57.52,57.6,4100.0,46.5692,46.6258,46.5611,46.6258,4100.0
2011-03-03 12:00:00,57.61,57.65,57.53,57.6,3800.0,46.6339,46.6663,46.5692,46.6258,3800.0
2011-03-03 12:10:00,57.54,57.67,57.54,57.63,6800.0,46.5773,46.6825,46.5773,46.6501,6800.0
2011-03-03 12:20:00,57.63,57.69,57.61,57.63,4400.0,46.6501,46.6987,46.6339,46.6501,4400.0
2011-03-03 12:30:00,57.66,57.68,57.6,57.65,2800.0,46.6744,46.6906,46.6258,46.6663,2800.0
2011-03-03 12:40:00,57.65,57.77,57.64,57.73,8300.0,46.6663,46.7634,46.6582,46.7311,8300.0
2011-03-03 12:50:00,57.78,57.85,57.72,57.72,4800.0,46.7715,46.8282,46.723,46.723,4800.0
2011-03-03 13:00:00,57.73,57.76,57.71,57.75,5700.0,46.7311,46.7553,46.7149,46.7472,5700.0
2011-03-03 13:10:00,57.78,57.78,57.72,57.78,3700.0,46.7715,46.7715,46.723,46.7715,3700.0
2011-03-03 13:20:00,57.77,57.77,57.57,57.62,11600.0,46.7634,46.7634,46.6015,46.642,11600.0
2011-03-03 13:30:00,57.62,57.81,57.62,57.78,9600.0,46.642,46.7958,46.642,46.7715,9600.0
2011-03-03 13:40:00,57.77,57.91,57.76,57.89,11300.0,46.7634,46.8768,46.7553,46.8606,11300.0
2011-03-03 13:50:00,57.9,57.96,57.8,57.8,16200.0,46.8687,46.9172,46.7877,46.7877,16200.0
2011-03-03 14:00:00,57.8,57.99,57.8,57.98,12700.0,46.7877,46.9415,46.7877,46.9334,12700.0
2011-03-03 14:10:00,57.99,58.09,57.97,58.06,12700.0,46.9415,47.0225,46.9253,46.9982,12700.0
2011-03-03 14:20:00,58.06,58.1,57.99,58.05,11600.0,46.9982,47.0306,46.9415,46.9901,11600.0
2011-03-03 14:30:00,58.05,58.16,58.04,58.11,15500.0,46.9901,47.0791,46.982,47.0387,15500.0
2011-03-03 14:40:00,58.1,58.22,58.1,58.21,15900.0,47.0306,47.1277,47.0306,47.1196,15900.0
2011-03-03 14:50:00,58.21,58.26,58.17,58.23,16500.0,47.1196,47.1601,47.0872,47.1358,16500.0
2011-03-03 15:00:00,58.23,58.28,58.05,58.16,32900.0,47.1358,47.1763,46.9901,47.0791,32900.0
2011-03-03 15:10:00,58.14,58.25,58.12,58.22,20400.0,47.0629,47.152,47.0468,47.1277,20400.0
2011-03-03 15:20:00,58.22,58.27,58.16,58.21,22600.0,47.1277,47.1682,47.0791,47.1196,22600.0
2011-03-03 15:30:00,58.18,58.21,58.09,58.21,24300.0,47.0953,47.1196,47.0225,47.1196,24300.0
2011-03-03 15:40:00,58.21,58.28,58.18,58.19,32800.0,47.1196,47.1763,47.0953,47.1034,32800.0
2011-03-03 15:50:00,58.19,58.35,58.19,58.31,83000.0,47.1034,47.2329,47.1034,47.2006,83000.0
2011-03-04 09:30:00,58.43,58.97,58.0,58.92,25900.0,47.2977,47.7348,46.9496,47.6943,25900.0
2011-03-04 09:40:00,58.87,59.13,58.85,59.06,33300.0,47.6539,47.8643,47.6377,47.8077,33300.0
2011-03-04 09:50:00,59.0,59.22,58.87,59.1,30600.0,47.7591,47.9372,47.6539,47.84,30600.0
2011-03-04 10:00:00,59.1,59.17,58.62,58.66,23800.0,47.84,47.8967,47.4515,47.4839,23800.0
2011-03-04 10:10:00,58.63,58.64,58.37,58.4,24800.0,47.4596,47.4677,47.2491,47.2734,24800.0
2011-03-04 10:20:00,58.4,58.42,58.28,58.42,27600.0,47.2734,47.2896,47.1763,47.2896,27600.0
2011-03-04 10:30:00,58.42,58.58,58.32,58.57,28800.0,47.2896,47.4191,47.2086,47.411,28800.0
2011-03-04 10:40:00,58.57,58.69,58.52,58.69,36300.0,47.411,47.5082,47.3705,47.5082,36300.0
2011-03-04 10:50:00,58.7,58.94,58.67,58.89,46700.0,47.5162,47.7105,47.492,47.67,46700.0
2011-03-04 11:00:00,58.85,58.9,58.78,58.84,29700.0,47.6377,47.6781,47.581,47.6296,29700.0
2011-03-04 11:10:00,58.82,58.82,58.52,58.55,29900.0,47.6134,47.6134,47.3705,47.3948,29900.0
2011-03-04 11:20:00,58.57,58.7,58.55,58.62,17200.0,47.411,47.5162,47.3948,47.4515,17200.0
2011-03-04 11:30:00,58.61,58.68,58.46,58.6,18700.0,47.4434,47.5001,47.322,47.4353,18700.0
2011-03-04 11:40:00,58.62,58.68,58.59,58.62,8900.0,47.4515,47.5001,47.4272,47.4515,8900.0
2011-03-04 11:50:00,58.63,58.69,58.38,58.38,15400.0,47.4596,47.5082,47.2572,47.2572,15400.0
2011-03-04 12:00:00,58.35,58.36,58.05,58.17,25100.0,47.2329,47.241,46.9901,47.0872,25100.0
2011-03-04 12:10:00,58.15,58.15,57.92,57.94,8100.0,47.071,47.071,46.8849,46.901,8100.0
2011-03-04 12:20:00,57.94,57.94,57.69,57.77,10300.0,46.901,46.901,46.6987,46.7634,10300.0
2011-03-04 12:30:00,57.77,57.92,57.74,57.92,11500.0,46.7634,46.8849,46.7392,46.8849,11500.0
2011-03-04 12:40:00,57.9,58.11,57.84,58.09,42800.0,46.8687,47.0387,46.8201,47.0225,42800.0
2011-03-04 12:50:00,58.11,58.12,57.99,58.08,11600.0,47.0387,47.0468,46.9415,47.0144,11600.0
2011-03-04 13:00:00,58.08,58.15,57.96,58.11,14600.0,47.0144,47.071,46.9172,47.0387,14600.0
2011-03-04 13:10:00,58.09,58.14,57.99,58.02,5900.0,47.0225,47.0629,46.9415,46.9658,5900.0
2011-03-04 13:20:00,58.02,58.12,58.02,58.06,7500.0,46.9658,47.0468,46.9658,46.9982,7500.0
2011-03-04 13:30:00,58.06,58.27,58.06,58.27,11800.0,46.9982,47.1682,46.9982,47.1682,11800.0
2011-03-04 13:40:00,58.25,58.25,58.04,58.06,11600.0,47.152,47.152,46.982,46.9982,11600.0
2011-03-04 13:50:00,58.06,58.13,57.95,58.09,10500.0,46.9982,47.0548,46.9091,47.0225,10500.0
2011-03-04 14:00:00,58.12,58.12,57.88,57.88,22600.0,47.0468,47.0468,46.8525,46.8525,22600.0
2011-03-04 14:10:00,57.85,57.99,57.85,57.98,11900.0,46.8282,46.9415,46.8282,46.9334,11900.0
2011-03-04 14:20:00,57.97,58.05,57.93,58.02,15500.0,46.9253,46.9901,46.893,46.9658,15500.0
2011-03-04 14:30:00,58.03,58.03,57.9,57.97,10200.0,46.9739,46.9739,46.8687,46.9253,10200.0
2011-03-04 14:40:00,57.98,58.0,57.91,57.98,9100.0,46.9334,46.9496,46.8768,46.9334,9100.0
2011-03-04 14:50:00,57.98,58.11,57.98,58.11,12400.0,46.9334,47.0387,46.9334,47.0387,12400.0
2011-03-04 15:00:00,58.12,58.19,58.09,58.09,17000.0,47.0468,47.1034,47.0225,47.0225,17000.0
2011-03-04 15:10:00,58.1,58.13,58.01,58.06,13800.0,47.0306,47.0548,46.9577,46.9982,13800.0
2011-03-04 15:20:00,58.04,58.05,57.89,57.91,35100.0,46.982,46.9901,46.8606,46.8768,35100.0
2011-03-04 15:30:00,57.91,57.94,57.77,57.94,40500.0,46.8768,46.901,46.7634,46.901,40500.0
2011-03-04 15:40:00,57.94,58.17,57.9,58.13,40200.0,46.901,47.0872,46.8687,47.0548,40200.0
2011-03-04 15:50:00,58.13,58.31,58.1,58.28,46300.0,47.0548,47.2006,47.0306,47.1763,46300.0
2011-03-07 09:30:00,58.77,58.84,58.29,58.55,14700.0,47.5729,47.6296,47.1844,47.3948,14700.0
2011-03-07 09:40:00,58.53,58.66,58.43,58.6,10400.0,47.3786,47.4839,47.2977,47.4353,10400.0
2011-03-07 09:50:00,58.57,58.76,58.42,58.71,6400.0,47.411,47.5648,47.2896,47.5243,6400.0
2011-03-07 10:00:00,58.65,58.71,58.37,58.48,8200.0,47.4758,47.5243,47.2491,47.3382,8200.0
2011-03-07 10:10:00,58.53,58.55,58.4,58.47,6900.0,47.3786,47.3948,47.2734,47.3301,6900.0
2011-03-07 10:20:00,58.44,58.72,58.39,58.65,17500.0,47.3058,47.5324,47.2653,47.4758,17500.0
2011-03-07 10:30:00,58.68,58.68,58.32,58.32,11700.0,47.5001,47.5001,47.2086,47.2086,11700.0
2011-03-07 10:40:00,58.32,58.38,57.94,57.99,15600.0,47.2086,47.2572,46.901,46.9415,15600.0
2011-03-07 10:50:00,58.02,58.07,57.79,57.81,5200.0,46.9658,47.0063,46.7796,46.7958,5200.0
2011-03-07 11:00:00,57.8,57.8,57.41,57.55,12000.0,46.7877,46.7877,46.472,46.5853,12000.0
2011-03-07 11:10:00,57.57,57.63,57.43,57.59,7600.0,46.6015,46.6501,46.4882,46.6177,7600.0
2011-03-07 11:20:00,57.6,57.61,57.39,57.39,8800.0,46.6258,46.6339,46.4558,46.4558,8800.0
2011-03-07 11:30:00,57.36,57.44,57.24,57.44,8300.0,46.4315,46.4963,46.3344,46.4963,8300.0
2011-03-07 11:40:00,57.44,57.44,57.14,57.21,9000.0,46.4963,46.4963,46.2535,46.3101,9000.0
2011-03-07 11:50:00,57.21,57.21,57.01,57.06,23300.0,46.3101,46.3101,46.1482,46.1887,23300.0
2011-03-07 12:00:00,57.08,57.08,56.93,57.08,21100.0,46.2049,46.2049,46.0835,46.2049,21100.0
2011-03-07 12:10:00,57.09,57.19,57.03,57.15,11500.0,46.213,46.2939,46.1644,46.2616,11500.0
2011-03-07 12:20:00,57.13,57.17,57.0,57.04,16300.0,46.2454,46.2777,46.1401,46.1725,16300.0
2011-03-07 12:30:00,57.0,57.13,57.0,57.06,6700.0,46.1401,46.2454,46.1401,46.1887,6700.0
2011-03-07 12:40:00,57.09,57.09,57.0,57.0,5500.0,46.213,46.213,46.1401,46.1401,5500.0
2011-03-07 12:50:00,57.0,57.01,56.8,56.8,31900.0,46.1401,46.1482,45.9782,45.9782,31900.0
2011-03-07 13:00:00,56.8,56.81,56.54,56.61,25500.0,45.9782,45.9863,45.7678,45.8244,25500.0
2011-03-07 13:10:00,56.59,56.67,56.46,56.66,17000.0,45.8083,45.873,45.703,45.8649,17000.0
2011-03-07 13:20:00,56.67,56.68,56.56,56.61,7100.0,45.873,45.8811,45.784,45.8244,7100.0
2011-03-07 13:30:00,56.59,56.71,56.49,56.68,5200.0,45.8083,45.9054,45.7273,45.8811,5200.0
2011-03-07 13:40:00,56.71,56.76,56.62,56.76,11400.0,45.9054,45.9459,45.8325,45.9459,11400.0
2011-03-07 13:50:00,56.75,56.75,56.58,56.65,17200.0,45.9378,45.9378,45.8002,45.8568,17200.0
2011-03-07 14:00:00,56.68,56.81,56.64,56.66,12600.0,45.8811,45.9863,45.8487,45.8649,12600.0
2011-03-07 14:10:00,56.66,56.83,56.55,56.8,29300.0,45.8649,46.0025,45.7759,45.9782,29300.0
2011-03-07 14:20:00,56.8,56.88,56.66,56.8,23300.0,45.9782,46.043,45.8649,45.9782,23300.0
2011-03-07 14:30:00,56.8,56.87,56.73,56.73,15300.0,45.9782,46.0349,45.9216,45.9216,15300.0
2011-03-07 14:40:00,56.72,56.92,56.68,56.73,19900.0,45.9135,46.0754,45.8811,45.9216,19900.0
2011-03-07 14:50:00,56.76,56.8,56.67,56.75,16300.0,45.9459,45.9782,45.873,45.9378,16300.0
2011-03-07 15:00:00,56.74,56.83,56.59,56.76,18900.0,45.9297,46.0025,45.8083,45.9459,18900.0
2011-03-07 15:10:00,56.76,56.88,56.74,56.81,18600.0,45.9459,46.043,45.9297,45.9863,18600.0
2011-03-07 15:20:00,56.81,57.0,56.73,56.92,21200.0,45.9863,46.1401,45.9216,46.0754,21200.0
2011-03-07 15:30:00,56.94,57.09,56.85,56.96,31000.0,46.0916,46.213,46.0187,46.1078,31000.0
2011-03-07 15:40:00,56.97,57.03,56.9,56.91,35600.0,46.1159,46.1644,46.0592,46.0673,35600.0
2011-03-07 15:50:00,56.92,56.92,56.65,56.73,73400.0,46.0754,46.0754,45.8568,45.9216,73400.0
2011-03-08 09:30:00,56.53,56.76,56.25,56.52,23800.0,45.7597,45.9459,45.533,45.7516,23800.0
2011-03-08 09:40:00,56.48,56.56,56.1,56.16,6700.0,45.7192,45.784,45.4116,45.4602,6700.0
2011-03-08 09:50:00,56.14,56.55,56.06,56.55,34300.0,45.444,45.7759,45.3792,45.7759,34300.0
2011-03-08 10:00:00,56.46,56.75,56.44,56.65,21200.0,45.703,45.9378,45.6868,45.8568,21200.0
2011-03-08 10:10:00,56.59,57.19,56.57,56.99,8300.0,45.8083,46.2939,45.7921,46.132,8300.0
2011-03-08 10:20:00,57.03,57.03,56.59,56.67,16500.0,46.1644,46.1644,45.8083,45.873,16500.0
2011-03-08 10:30:00,56.7,57.08,56.7,57.05,14000.0,45.8973,46.2049,45.8973,46.1806,14000.0
2011-03-08 10:40:00,57.05,57.09,56.64,56.66,63100.0,46.1806,46.213,45.8487,45.8649,63100.0
2011-03-08 10:50:00,56.66,56.72,56.51,56.58,32500.0,45.8649,45.9135,45.7435,45.8002,32500.0
2011-03-08 11:00:00,56.66,56.85,56.6,56.77,13100.0,45.8649,46.0187,45.8163,45.954,13100.0
2011-03-08 11:10:00,56.77,56.84,56.61,56.84,7800.0,45.954,46.0106,45.8244,46.0106,7800.0
2011-03-08 11:20:00,56.84,57.26,56.77,57.24,9000.0,46.0106,46.3506,45.954,46.3344,9000.0
2011-03-08 11:30:00,57.27,57.29,57.1,57.13,5200.0,46.3587,46.3749,46.2211,46.2454,5200.0
2011-03-08 11:40:00,57.12,57.23,57.12,57.23,3400.0,46.2373,46.3263,46.2373,46.3263,3400.0
2011-03-08 11:50:00,57.23,57.44,57.23,57.39,15000.0,46.3263,46.4963,46.3263,46.4558,15000.0
2011-03-08 12:00:00,57.38,57.4,57.19,57.2,33300.0,46.4477,46.4639,46.2939,46.302,33300.0
2011-03-08 12:10:00,57.22,57.26,57.08,57.11,7400.0,46.3182,46.3506,46.2049,46.2292,7400.0
2011-03-08 12:20:00,57.11,57.13,56.96,57.0,28600.0,46.2292,46.2454,46.1078,46.1401,28600.0
2011-03-08 12:30:00,57.01,57.02,56.93,56.96,14800.0,46.1482,46.1563,46.0835,46.1078,14800.0
2011-03-08 12:40:00,56.96,56.96,56.85,56.95,10300.0,46.1078,46.1078,46.0187,46.0997,10300.0
2011-03-08 12:50:00,56.95,56.98,56.9,56.92,7100.0,46.0997,46.1239,46.0592,46.0754,7100.0
2011-03-08 13:00:00,56.93,56.98,56.91,56.93,14500.0,46.0835,46.1239,46.0673,46.0835,14500.0
2011-03-08 13:10:00,56.96,57.01,56.92,56.99,4400.0,46.1078,46.1482,46.0754,46.132,4400.0
2011-03-08 13:20:00,56.95,57.09,56.95,57.05,3800.0,46.0997,46.213,46.0997,46.1806,3800.0
2011-03-08 13:30:00,57.05,57.18,57.05,57.07,8600.0,46.1806,46.2858,46.1806,46.1968,8600.0
2011-03-08 13:40:00,57.04,57.14,56.97,57.12,9300.0,46.1725,46.2535,46.1159,46.2373,9300.0
2011-03-08 13:50:00,57.07,57.15,57.04,57.06,14600.0,46.1968,46.2616,46.1725,46.1887,14600.0
2011-03-08 14:00:00,57.06,57.1,56.96,57.0,9000.0,46.1887,46.2211,46.1078,46.1401,9000.0
2011-03-08 14:10:00,56.99,57.0,56.79,56.91,10900.0,46.132,46.1401,45.9701,46.0673,10900.0
2011-03-08 14:20:00,56.9,56.97,56.84,56.9,10000.0,46.0592,46.1159,46.0106,46.0592,10000.0
2011-03-08 14:30:00,56.92,56.93,56.76,56.93,10200.0,46.0754,46.0835,45.9459,46.0835,10200.0
2011-03-08 14:40:00,56.93,57.05,56.92,56.99,29900.0,46.0835,46.1806,46.0754,46.132,29900.0
2011-03-08 14:50:00,57.01,57.01,56.89,56.95,20600.0,46.1482,46.1482,46.0511,46.0997,20600.0
2011-03-08 15:00:00,56.96,56.96,56.84,56.96,42400.0,46.1078,46.1078,46.0106,46.1078,42400.0
2011-03-08 15:10:00,56.97,57.09,56.92,57.01,18700.0,46.1159,46.213,46.0754,46.1482,18700.0
2011-03-08 15:20:00,57.0,57.01,56.91,56.95,18800.0,46.1401,46.1482,46.0673,46.0997,18800.0
2011-03-08 15:30:00,56.95,56.97,56.91,56.95,19700.0,46.0997,46.1159,46.0673,46.0997,19700.0
2011-03-08 15:40:00,56.95,56.99,56.85,56.9,18900.0,46.0997,46.132,46.0187,46.0592,18900.0
2011-03-08 15:50:00,56.9,56.9,56.77,56.78,55900.0,46.0592,46.0592,45.954,45.9621,55900.0
2011-03-09 09:30:00,56.58,56.77,56.25,56.25,5400.0,45.8002,45.954,45.533,45.533,5400.0
2011-03-09 09:40:00,56.22,56.27,56.0,56.14,18100.0,45.5087,45.5492,45.3307,45.444,18100.0
2011-03-09 09:50:00,56.11,56.22,55.97,56.19,13100.0,45.4197,45.5087,45.3064,45.4845,13100.0
2011-03-09 10:00:00,56.25,56.34,55.98,56.24,15000.0,45.533,45.6059,45.3145,45.5249,15000.0
2011-03-09 10:10:00,56.24,56.24,56.09,56.16,16300.0,45.5249,45.5249,45.4035,45.4602,16300.0
2011-03-09 10:20:00,56.15,56.25,56.11,56.21,22800.0,45.4521,45.533,45.4197,45.5007,22800.0
2011-03-09 10:30:00,56.21,56.34,56.17,56.34,10600.0,45.5007,45.6059,45.4683,45.6059,10600.0
2011-03-09 10:40:00,56.29,56.35,56.16,56.19,30500.0,45.5654,45.614,45.4602,45.4845,30500.0
2011-03-09 10:50:00,56.18,56.18,55.72,55.83,20700.0,45.4764,45.4764,45.104,45.1931,20700.0
2011-03-09 11:00:00,55.79,56.0,55.67,55.95,15400.0,45.1607,45.3307,45.0635,45.2902,15400.0
2011-03-09 11:10:00,55.94,56.04,55.92,56.04,12600.0,45.2821,45.363,45.2659,45.363,12600.0
2011-03-09 11:20:00,56.04,56.14,55.99,56.05,21800.0,45.363,45.444,45.3226,45.3711,21800.0
2011-03-09 11:30:00,56.08,56.13,55.96,56.12,28200.0,45.3954,45.4359,45.2983,45.4278,28200.0
2011-03-09 11:40:00,56.14,56.16,56.07,56.1,12500.0,45.444,45.4602,45.3873,45.4116,12500.0
2011-03-09 11:50:00,56.09,56.21,56.0,56.16,23800.0,45.4035,45.5007,45.3307,45.4602,23800.0
2011-03-09 12:00:00,56.17,56.36,56.15,56.31,6900.0,45.4683,45.6221,45.4521,45.5816,6900.0
2011-03-09 12:10:00,56.3,56.33,56.18,56.19,9900.0,45.5735,45.5978,45.4764,45.4845,9900.0
2011-03-09 12:20:00,56.21,56.3,56.05,56.2,25300.0,45.5007,45.5735,45.3711,45.4926,25300.0
2011-03-09 12:30:00,56.21,56.35,56.16,56.35,12200.0,45.5007,45.614,45.4602,45.614,12200.0
2011-03-09 12:40:00,56.35,56.37,56.16,56.29,18500.0,45.614,45.6302,45.4602,45.5654,18500.0
2011-03-09 12:50:00,56.31,56.41,56.21,56.22,30400.0,45.5816,45.6625,45.5007,45.5087,30400.0
2011-03-09 13:00:00,56.23,56.28,56.2,56.25,17000.0,45.5168,45.5573,45.4926,45.533,17000.0
2011-03-09 13:10:00,56.26,56.4,56.26,56.4,13100.0,45.5411,45.6545,45.5411,45.6545,13100.0
2011-03-09 13:20:00,56.38,56.46,56.31,56.32,19100.0,45.6383,45.703,45.5816,45.5897,19100.0
2011-03-09 13:30:00,56.32,56.43,56.26,56.35,15200.0,45.5897,45.6787,45.5411,45.614,15200.0
2011-03-09 13:40:00,56.37,56.42,56.26,56.42,20300.0,45.6302,45.6706,45.5411,45.6706,20300.0
2011-03-09 13:50:00,56.41,56.41,56.3,56.33,13900.0,45.6625,45.6625,45.5735,45.5978,13900.0
2011-03-09 14:00:00,56.34,56.39,56.24,56.28,18300.0,45.6059,45.6464,45.5249,45.5573,18300.0
2011-03-09 14:10:00,56.32,56.38,56.28,56.28,28300.0,45.5897,45.6383,45.5573,45.5573,28300.0
2011-03-09 14:20:00,56.28,56.34,56.2,56.2,24300.0,45.5573,45.6059,45.4926,45.4926,24300.0
2011-03-09 14:30:00,56.21,56.28,56.06,56.11,23900.0,45.5007,45.5573,45.3792,45.4197,23900.0
2011-03-09 14:40:00,56.1,56.26,56.07,56.18,56600.0,45.4116,45.5411,45.3873,45.4764,56600.0
2011-03-09 14:50:00,56.18,56.41,56.18,56.3,11700.0,45.4764,45.6625,45.4764,45.5735,11700.0
2011-03-09 15:00:00,56.31,56.44,56.3,56.37,18100.0,45.5816,45.6868,45.5735,45.6302,18100.0
2011-03-09 15:10:00,56.4,56.44,56.29,56.34,23000.0,45.6545,45.6868,45.5654,45.6059,23000.0
2011-03-09 15:20:00,56.34,56.43,56.31,56.39,19400.0,45.6059,45.6787,45.5816,45.6464,19400.0
2011-03-09 15:30:00,56.4,56.44,56.31,56.36,26400.0,45.6545,45.6868,45.5816,45.6221,26400.0
2011-03-09 15:40:00,56.37,56.5,56.35,56.44,37200.0,45.6302,45.7354,45.614,45.6868,37200.0
2011-03-09 15:50:00,56.45,56.51,56.38,56.38,25000.0,45.6949,45.7435,45.6383,45.6383,25000.0
2011-03-10 09:30:00,55.66,56.02,55.0,55.2,10700.0,45.0554,45.3469,44.5212,44.6831,10700.0
2011-03-10 09:40:00,55.09,55.12,54.85,54.96,11600.0,44.594,44.6183,44.3998,44.4888,11600.0
2011-03-10 09:50:00,55.0,55.12,54.95,54.97,12600.0,44.5212,44.6183,44.4807,44.4969,12600.0
2011-03-10 10:00:00,54.95,54.95,54.56,54.72,19400.0,44.4807,44.4807,44.165,44.2945,19400.0
2011-03-10 10:10:00,54.69,54.86,54.62,54.76,22900.0,44.2702,44.4079,44.2136,44.3269,22900.0
2011-03-10 10:20:00,54.74,54.83,54.68,54.75,24600.0,44.3107,44.3836,44.2622,44.3188,24600.0
2011-03-10 10:30:00,54.76,54.85,54.71,54.76,32700.0,44.3269,44.3998,44.2864,44.3269,32700.0
2011-03-10 10:40:00,54.75,54.97,54.73,54.77,24900.0,44.3188,44.4969,44.3026,44.335,24900.0
2011-03-10 10:50:00,54.76,55.1,54.72,54.75,36100.0,44.3269,44.6021,44.2945,44.3188,36100.0
2011-03-10 11:00:00,54.79,54.8,54.7,54.76,12300.0,44.3512,44.3593,44.2783,44.3269,12300.0
2011-03-10 11:10:00,54.77,54.81,54.65,54.81,11600.0,44.335,44.3674,44.2379,44.3674,11600.0
2011-03-10 11:20:00,54.8,55.0,54.78,54.9,11200.0,44.3593,44.5212,44.3431,44.4402,11200.0
2011-03-10 11:30:00,54.85,55.03,54.85,55.02,3600.0,44.3998,44.5455,44.3998,44.5374,3600.0
2011-03-10 11:40:00,55.04,55.14,55.03,55.14,21100.0,44.5536,44.6345,44.5455,44.6345,21100.0
2011-03-10 11:50:00,55.17,55.45,55.16,55.45,13900.0,44.6588,44.8855,44.6507,44.8855,13900.0
2011-03-10 12:00:00,55.46,55.52,55.38,55.42,21200.0,44.8935,44.9421,44.8288,44.8612,21200.0
2011-03-10 12:10:00,55.42,55.5,55.32,55.32,17700.0,44.8612,44.9259,44.7802,44.7802,17700.0
2011-03-10 12:20:00,55.31,55.43,55.2,55.24,7800.0,44.7721,44.8693,44.6831,44.7155,7800.0
2011-03-10 12:30:00,55.23,55.27,55.18,55.27,4800.0,44.7074,44.7397,44.6669,44.7397,4800.0
2011-03-10 12:40:00,55.3,55.35,55.24,55.31,10700.0,44.764,44.8045,44.7155,44.7721,10700.0
2011-03-10 12:50:00,55.28,55.51,55.21,55.43,8500.0,44.7478,44.934,44.6912,44.8693,8500.0
2011-03-10 13:00:00,55.45,55.62,55.41,55.6,10300.0,44.8855,45.0231,44.8531,45.0069,10300.0
2011-03-10 13:10:00,55.64,55.77,55.64,55.74,4100.0,45.0393,45.1445,45.0393,45.1202,4100.0
2011-03-10 13:20:00,55.67,55.67,55.35,55.42,9300.0,45.0635,45.0635,44.8045,44.8612,9300.0
2011-03-10 13:30:00,55.34,55.36,55.05,55.06,20700.0,44.7964,44.8126,44.5617,44.5698,20700.0
2011-03-10 13:40:00,55.05,55.34,55.05,55.28,10700.0,44.5617,44.7964,44.5617,44.7478,10700.0
2011-03-10 13:50:00,55.31,55.41,55.2,55.36,19500.0,44.7721,44.8531,44.6831,44.8126,19500.0
2011-03-10 14:00:00,55.37,55.5,55.37,55.5,6600.0,44.8207,44.9259,44.8207,44.9259,6600.0
2011-03-10 14:10:00,55.48,55.51,55.26,55.31,10400.0,44.9097,44.934,44.7316,44.7721,10400.0
2011-03-10 14:20:00,55.36,55.36,55.21,55.26,10700.0,44.8126,44.8126,44.6912,44.7316,10700.0
2011-03-10 14:30:00,55.24,55.41,55.21,55.35,12700.0,44.7155,44.8531,44.6912,44.8045,12700.0
2011-03-10 14:40:00,55.37,55.4,55.16,55.17,20100.0,44.8207,44.845,44.6507,44.6588,20100.0
2011-03-10 14:50:00,55.16,55.19,55.02,55.02,25900.0,44.6507,44.675,44.5374,44.5374,25900.0
2011-03-10 15:00:00,55.04,55.15,54.91,55.06,34300.0,44.5536,44.6426,44.4483,44.5698,34300.0
2011-03-10 15:10:00,55.04,55.06,54.86,54.89,22700.0,44.5536,44.5698,44.4079,44.4321,22700.0
2011-03-10 15:20:00,54.88,55.0,54.82,54.93,39900.0,44.424,44.5212,44.3755,44.4645,39900.0
2011-03-10 15:30:00,54.93,55.05,54.86,55.0,28600.0,44.4645,44.5617,44.4079,44.5212,28600.0
2011-03-10 15:40:00,55.03,55.18,54.96,54.98,30000.0,44.5455,44.6669,44.4888,44.505,30000.0
2011-03-10 15:50:00,54.99,55.04,54.86,54.9,40100.0,44.5131,44.5536,44.4079,44.4402,40100.0
2011-03-11 09:30:00,54.3,54.95,54.24,54.61,12200.0,44.0867,44.6144,44.0379,44.3383,12200.0
2011-03-11 09:40:00,54.77,55.09,54.41,54.48,15400.0,44.4683,44.7281,44.176,44.2328,15400.0
2011-03-11 09:50:00,54.49,54.5,54.09,54.21,35000.0,44.2409,44.249,43.9162,44.0136,35000.0
2011-03-11 10:00:00,54.19,54.2,53.93,53.93,18900.0,43.9973,44.0055,43.7863,43.7863,18900.0
2011-03-11 10:10:00,53.93,54.01,53.83,53.87,54000.0,43.7863,43.8512,43.7051,43.7375,54000.0
2011-03-11 10:20:00,53.87,54.02,53.6,53.66,72800.0,43.7375,43.8593,43.5183,43.567,72800.0
2011-03-11 10:30:00,53.63,53.79,53.38,53.55,112400.0,43.5427,43.6726,43.3397,43.4777,112400.0
2011-03-11 10:40:00,53.54,53.8,53.5,53.59,45400.0,43.4696,43.6807,43.4371,43.5102,45400.0
2011-03-11 10:50:00,53.6,53.6,53.31,53.53,27900.0,43.5183,43.5183,43.2829,43.4615,27900.0
2011-03-11 11:00:00,53.49,53.84,53.48,53.77,43200.0,43.429,43.7132,43.4209,43.6563,43200.0
2011-03-11 11:10:00,53.77,54.04,53.76,54.01,34300.0,43.6563,43.8756,43.6482,43.8512,34300.0
2011-03-11 11:20:00,54.03,54.25,53.99,54.22,12100.0,43.8674,44.0461,43.835,44.0217,12100.0
2011-03-11 11:30:00,54.22,54.58,54.21,54.58,17500.0,44.0217,44.314,44.0136,44.314,17500.0
2011-03-11 11:40:00,54.56,54.87,54.55,54.76,16600.0,44.2978,44.5494,44.2896,44.4601,16600.0
2011-03-11 11:50:00,54.76,54.81,54.69,54.7,9100.0,44.4601,44.5007,44.4033,44.4114,9100.0
2011-03-11 12:00:00,54.72,54.88,54.72,54.86,15600.0,44.4277,44.5576,44.4277,44.5413,15600.0
2011-03-11 12:10:00,54.86,54.94,54.77,54.86,20200.0,44.5413,44.6063,44.4683,44.5413,20200.0
2011-03-11 12:20:00,54.84,55.0,54.83,54.92,6500.0,44.5251,44.655,44.517,44.59,6500.0
2011-03-11 12:30:00,54.92,54.95,54.83,54.86,19800.0,44.59,44.6144,44.517,44.5413,19800.0
2011-03-11 12:40:00,54.82,54.88,54.74,54.75,6800.0,44.5088,44.5576,44.4439,44.452,6800.0
2011-03-11 12:50:00,54.74,54.78,54.71,54.72,3400.0,44.4439,44.4764,44.4195,44.4277,3400.0
2011-03-11 13:00:00,54.72,54.74,54.45,54.48,24700.0,44.4277,44.4439,44.2084,44.2328,24700.0
2011-03-11 13:10:00,54.48,54.5,54.27,54.34,11900.0,44.2328,44.249,44.0623,44.1191,11900.0
2011-03-11 13:20:00,54.34,54.43,54.26,54.42,4800.0,44.1191,44.1922,44.0542,44.1841,4800.0
2011-03-11 13:30:00,54.43,54.45,54.35,54.35,11800.0,44.1922,44.2084,44.1273,44.1273,11800.0
2011-03-11 13:40:00,54.37,54.4,54.23,54.37,23500.0,44.1435,44.1678,44.0298,44.1435,23500.0
2011-03-11 13:50:00,54.39,54.46,54.28,54.31,12200.0,44.1597,44.2166,44.0704,44.0948,12200.0
2011-03-11 14:00:00,54.34,54.48,54.31,54.36,24000.0,44.1191,44.2328,44.0948,44.1354,24000.0
2011-03-11 14:10:00,54.36,54.5,54.35,54.49,18500.0,44.1354,44.249,44.1273,44.2409,18500.0
2011-03-11 14:20:00,54.54,54.64,54.51,54.6,7000.0,44.2815,44.3627,44.2572,44.3302,7000.0
2011-03-11 14:30:00,54.61,54.73,54.6,54.64,22500.0,44.3383,44.4358,44.3302,44.3627,22500.0
2011-03-11 14:40:00,54.62,54.74,54.6,54.68,18300.0,44.3465,44.4439,44.3302,44.3952,18300.0
2011-03-11 14:50:00,54.67,54.75,54.65,54.67,18500.0,44.3871,44.452,44.3708,44.3871,18500.0
2011-03-11 15:00:00,54.65,54.84,54.65,54.81,14000.0,44.3708,44.5251,44.3708,44.5007,14000.0
2011-03-11 15:10:00,54.82,54.94,54.81,54.89,15000.0,44.5088,44.6063,44.5007,44.5657,15000.0
2011-03-11 15:20:00,54.91,55.04,54.9,55.03,13900.0,44.5819,44.6875,44.5738,44.6793,13900.0
2011-03-11 15:30:00,55.03,55.13,54.91,54.97,18300.0,44.6793,44.7605,44.5819,44.6306,18300.0
2011-03-11 15:40:00,54.95,55.04,54.9,54.97,25400.0,44.6144,44.6875,44.5738,44.6306,25400.0
2011-03-11 15:50:00,54.97,55.09,54.87,54.88,44500.0,44.6306,44.7281,44.5494,44.5576,44500.0
2011-03-14 09:30:00,54.89,56.32,54.89,56.14,56000.0,44.5657,45.7267,44.5657,45.5806,56000.0
2011-03-14 09:40:00,56.06,56.18,55.57,55.76,46100.0,45.5156,45.613,45.1178,45.272,46100.0
2011-03-14 09:50:00,55.74,56.07,55.66,55.95,47600.0,45.2558,45.5237,45.1909,45.4263,47600.0
2011-03-14 10:00:00,55.93,56.05,55.71,55.8,42400.0,45.4101,45.5075,45.2314,45.3045,42400.0
2011-03-14 10:10:00,55.8,55.97,55.75,55.84,20400.0,45.3045,45.4425,45.2639,45.337,20400.0
2011-03-14 10:20:00,55.84,56.03,55.84,55.95,16200.0,45.337,45.4913,45.337,45.4263,16200.0
2011-03-14 10:30:00,55.91,55.93,55.57,55.65,14600.0,45.3938,45.4101,45.1178,45.1827,14600.0
2011-03-14 10:40:00,55.69,55.97,55.56,55.95,40400.0,45.2152,45.4425,45.1097,45.4263,40400.0
2011-03-14 10:50:00,55.94,56.07,55.65,55.65,20000.0,45.4182,45.5237,45.1827,45.1827,20000.0
2011-03-14 11:00:00,55.66,55.85,55.62,55.62,10600.0,45.1909,45.3451,45.1584,45.1584,10600.0
2011-03-14 11:10:00,55.63,55.73,55.18,55.22,8200.0,45.1665,45.2477,44.8011,44.8336,8200.0
2011-03-14 11:20:00,55.27,55.36,55.2,55.25,13100.0,44.8742,44.9473,44.8174,44.858,13100.0
2011-03-14 11:30:00,55.22,55.26,55.18,55.23,3400.0,44.8336,44.8661,44.8011,44.8417,3400.0
2011-03-14 11:40:00,55.21,55.42,55.16,55.16,19600.0,44.8255,44.996,44.7849,44.7849,19600.0
2011-03-14 11:50:00,55.15,55.17,55.05,55.13,4300.0,44.7768,44.793,44.6956,44.7605,4300.0
2011-03-14 12:00:00,55.15,55.25,55.15,55.19,2000.0,44.7768,44.858,44.7768,44.8093,2000.0
2011-03-14 12:10:00,55.19,55.23,54.99,55.13,24400.0,44.8093,44.8417,44.6469,44.7605,24400.0
2011-03-14 12:20:00,55.13,55.29,55.13,55.23,22600.0,44.7605,44.8904,44.7605,44.8417,22600.0
2011-03-14 12:30:00,55.21,55.25,55.02,55.06,9200.0,44.8255,44.858,44.6712,44.7037,9200.0
2011-03-14 12:40:00,55.05,55.21,55.04,55.21,5500.0,44.6956,44.8255,44.6875,44.8255,5500.0
2011-03-14 12:50:00,55.19,55.32,55.17,55.31,9200.0,44.8093,44.9148,44.793,44.9067,9200.0
2011-03-14 13:00:00,55.34,55.39,55.3,55.39,8100.0,44.931,44.9716,44.8986,44.9716,8100.0
2011-03-14 13:10:00,55.42,55.53,55.4,55.48,10000.0,44.996,45.0853,44.9798,45.0447,10000.0
2011-03-14 13:20:00,55.48,55.48,55.34,55.35,8700.0,45.0447,45.0447,44.931,44.9392,8700.0
2011-03-14 13:30:00,55.35,55.37,55.21,55.24,10300.0,44.9392,44.9554,44.8255,44.8499,10300.0
2011-03-14 13:40:00,55.23,55.35,55.23,55.31,11800.0,44.8417,44.9392,44.8417,44.9067,11800.0
2011-03-14 13:50:00,55.3,55.41,55.3,55.36,9600.0,44.8986,44.9879,44.8986,44.9473,9600.0
2011-03-14 14:00:00,55.35,55.56,55.32,55.55,9300.0,44.9392,45.1097,44.9148,45.1015,9300.0
2011-03-14 14:10:00,55.53,55.61,55.5,55.54,8700.0,45.0853,45.1503,45.0609,45.0934,8700.0
2011-03-14 14:20:00,55.54,55.73,55.54,55.68,23300.0,45.0934,45.2477,45.0934,45.2071,23300.0
2011-03-14 14:30:00,55.68,55.69,55.53,55.55,21400.0,45.2071,45.2152,45.0853,45.1015,21400.0
2011-03-14 14:40:00,55.56,55.63,55.48,55.61,34100.0,45.1097,45.1665,45.0447,45.1503,34100.0
2011-03-14 14:50:00,55.61,55.64,55.47,55.53,28500.0,45.1503,45.1746,45.0366,45.0853,28500.0
2011-03-14 15:00:00,55.53,55.78,55.53,55.75,45200.0,45.0853,45.2883,45.0853,45.2639,45200.0
2011-03-14 15:10:00,55.75,55.93,55.75,55.83,20900.0,45.2639,45.4101,45.2639,45.3289,20900.0
2011-03-14 15:20:00,55.82,55.93,55.78,55.82,40100.0,45.3208,45.4101,45.2883,45.3208,40100.0
2011-03-14 15:30:00,55.82,56.03,55.82,55.96,80000.0,45.3208,45.4913,45.3208,45.4344,80000.0
2011-03-14 15:40:00,55.97,56.15,55.92,55.94,52700.0,45.4425,45.5887,45.4019,45.4182,52700.0
2011-03-14 15:50:00,55.94,56.24,55.93,56.12,146200.0,45.4182,45.6618,45.4101,45.5643,146200.0
2011-03-15 09:30:00,54.01,54.27,53.69,54.16,52400.0,43.8512,44.0623,43.5914,43.973,52400.0
2011-03-15 09:40:00,54.16,54.7,54.1,54.52,25600.0,43.973,44.4114,43.9243,44.2653,25600.0
2011-03-15 09:50:00,54.55,54.64,54.27,54.4,42600.0,44.2896,44.3627,44.0623,44.1678,42600.0
2011-03-15 10:00:00,54.36,54.56,54.23,54.44,31400.0,44.1354,44.2978,44.0298,44.2003,31400.0
2011-03-15 10:10:00,54.44,54.62,54.38,54.49,24800.0,44.2003,44.3465,44.1516,44.2409,24800.0
2011-03-15 10:20:00,54.49,54.77,54.43,54.73,31000.0,44.2409,44.4683,44.1922,44.4358,31000.0
2011-03-15 10:30:00,54.75,54.8,54.45,54.55,28300.0,44.452,44.4926,44.2084,44.2896,28300.0
2011-03-15 10:40:00,54.57,54.7,54.5,54.56,43500.0,44.3059,44.4114,44.249,44.2978,43500.0
2011-03-15 10:50:00,54.56,54.71,54.53,54.71,18700.0,44.2978,44.4195,44.2734,44.4195,18700.0
2011-03-15 11:00:00,54.69,54.7,54.4,54.44,17000.0,44.4033,44.4114,44.1678,44.2003,17000.0
2011-03-15 11:10:00,54.42,54.54,54.41,54.52,28900.0,44.1841,44.2815,44.176,44.2653,28900.0
2011-03-15 11:20:00,54.52,54.6,54.27,54.6,40500.0,44.2653,44.3302,44.0623,44.3302,40500.0
2011-03-15 11:30:00,54.61,54.88,54.6,54.87,24200.0,44.3383,44.5576,44.3302,44.5494,24200.0
2011-03-15 11:40:00,54.87,55.01,54.85,54.88,17100.0,44.5494,44.6631,44.5332,44.5576,17100.0
2011-03-15 11:50:00,54.89,54.99,54.76,54.93,32700.0,44.5657,44.6469,44.4601,44.5982,32700.0
2011-03-15 12:00:00,54.96,55.03,54.92,54.99,38700.0,44.6225,44.6793,44.59,44.6469,38700.0
2011-03-15 12:10:00,55.0,55.0,54.91,54.97,13400.0,44.655,44.655,44.5819,44.6306,13400.0
2011-03-15 12:20:00,54.94,54.99,54.92,54.98,26400.0,44.6063,44.6469,44.59,44.6388,26400.0
2011-03-15 12:30:00,54.98,55.01,54.85,54.96,39500.0,44.6388,44.6631,44.5332,44.6225,39500.0
2011-03-15 12:40:00,54.97,54.99,54.71,54.81,22800.0,44.6306,44.6469,44.4195,44.5007,22800.0
2011-03-15 12:50:00,54.81,54.91,54.8,54.87,24700.0,44.5007,44.5819,44.4926,44.5494,24700.0
2011-03-15 13:00:00,54.9,54.94,54.74,54.75,34300.0,44.5738,44.6063,44.4439,44.452,34300.0
2011-03-15 13:10:00,54.74,54.83,54.71,54.75,34800.0,44.4439,44.517,44.4195,44.452,34800.0
2011-03-15 13:20:00,54.75,54.79,54.61,54.61,11500.0,44.452,44.4845,44.3383,44.3383,11500.0
2011-03-15 13:30:00,54.62,54.7,54.61,54.7,15900.0,44.3465,44.4114,44.3383,44.4114,15900.0
2011-03-15 13:40:00,54.71,54.79,54.58,54.68,18500.0,44.4195,44.4845,44.314,44.3952,18500.0
2011-03-15 13:50:00,54.69,54.76,54.62,54.74,19800.0,44.4033,44.4601,44.3465,44.4439,19800.0
2011-03-15 14:00:00,54.74,54.75,54.68,54.72,19800.0,44.4439,44.452,44.3952,44.4277,19800.0
2011-03-15 14:10:00,54.73,54.76,54.48,54.48,40000.0,44.4358,44.4601,44.2328,44.2328,40000.0
2011-03-15 14:20:00,54.52,54.77,54.43,54.7,33400.0,44.2653,44.4683,44.1922,44.4114,33400.0
2011-03-15 14:30:00,54.72,54.74,54.58,54.62,39100.0,44.4277,44.4439,44.314,44.3465,39100.0
2011-03-15 14:40:00,54.62,54.83,54.6,54.69,64700.0,44.3465,44.517,44.3302,44.4033,64700.0
2011-03-15 14:50:00,54.69,54.78,54.62,54.7,47600.0,44.4033,44.4764,44.3465,44.4114,47600.0
2011-03-15 15:00:00,54.7,54.83,54.68,54.75,46000.0,44.4114,44.517,44.3952,44.452,46000.0
2011-03-15 15:10:00,54.77,54.81,54.65,54.78,59900.0,44.4683,44.5007,44.3708,44.4764,59900.0
2011-03-15 15:20:00,54.79,55.04,54.79,55.01,142900.0,44.4845,44.6875,44.4845,44.6631,142900.0
2011-03-15 15:30:00,55.02,55.02,54.82,54.95,28200.0,44.6712,44.6712,44.5088,44.6144,28200.0
2011-03-15 15:40:00,54.95,55.05,54.8,54.84,86400.0,44.6144,44.6956,44.4926,44.5251,86400.0
2011-03-15 15:50:00,54.82,54.85,54.59,54.64,90100.0,44.5088,44.5332,44.3221,44.3627,90100.0
2011-03-16 09:30:00,54.58,54.67,54.3,54.62,12300.0,44.314,44.3871,44.0867,44.3465,12300.0
2011-03-16 09:40:00,54.56,54.76,54.38,54.67,8600.0,44.2978,44.4601,44.1516,44.3871,8600.0
2011-03-16 09:50:00,54.67,54.89,54.65,54.71,18200.0,44.3871,44.5657,44.3708,44.4195,18200.0
2011-03-16 10:00:00,54.71,54.83,54.63,54.65,57700.0,44.4195,44.517,44.3546,44.3708,57700.0
2011-03-16 10:10:00,54.67,54.8,54.41,54.5,33700.0,44.3871,44.4926,44.176,44.249,33700.0
2011-03-16 10:20:00,54.52,54.59,54.36,54.55,16900.0,44.2653,44.3221,44.1354,44.2896,16900.0
2011-03-16 10:30:00,54.56,54.59,54.41,54.55,25800.0,44.2978,44.3221,44.176,44.2896,25800.0
2011-03-16 10:40:00,54.54,54.67,54.5,54.61,22800.0,44.2815,44.3871,44.249,44.3383,22800.0
2011-03-16 10:50:00,54.59,54.59,54.04,54.04,24200.0,44.3221,44.3221,43.8756,43.8756,24200.0
2011-03-16 11:00:00,54.06,54.14,53.55,54.09,35000.0,43.8918,43.9568,43.4777,43.9162,35000.0
2011-03-16 11:10:00,54.09,54.27,53.93,54.07,28000.0,43.9162,44.0623,43.7863,43.8999,28000.0
2011-03-16 11:20:00,54.03,54.19,53.89,54.18,18800.0,43.8674,43.9973,43.7538,43.9892,18800.0
2011-03-16 11:30:00,54.19,54.34,54.06,54.17,34300.0,43.9973,44.1191,43.8918,43.9811,34300.0
2011-03-16 11:40:00,54.15,54.31,53.9,54.02,18200.0,43.9649,44.0948,43.7619,43.8593,18200.0
2011-03-16 11:50:00,53.99,54.06,53.89,53.96,17300.0,43.835,43.8918,43.7538,43.8106,17300.0
2011-03-16 12:00:00,53.94,53.94,53.7,53.75,46700.0,43.7944,43.7944,43.5995,43.6401,46700.0
2011-03-16 12:10:00,53.83,53.95,53.64,53.67,20800.0,43.7051,43.8025,43.5508,43.5752,20800.0
2011-03-16 12:20:00,53.67,53.93,53.62,53.82,41600.0,43.5752,43.7863,43.5346,43.6969,41600.0
2011-03-16 12:30:00,53.83,53.93,53.58,53.64,44600.0,43.7051,43.7863,43.5021,43.5508,44600.0
2011-03-16 12:40:00,53.64,54.01,53.64,53.9,22200.0,43.5508,43.8512,43.5508,43.7619,22200.0
2011-03-16 12:50:00,53.9,53.94,53.81,53.85,27900.0,43.7619,43.7944,43.6888,43.7213,27900.0
2011-03-16 13:00:00,53.88,53.98,53.82,53.83,15700.0,43.7457,43.8268,43.6969,43.7051,15700.0
2011-03-16 13:10:00,53.82,53.83,53.67,53.81,18900.0,43.6969,43.7051,43.5752,43.6888,18900.0
2011-03-16 13:20:00,53.81,53.86,53.58,53.75,35700.0,43.6888,43.7294,43.5021,43.6401,35700.0
2011-03-16 13:30:00,53.75,53.75,53.42,53.52,34300.0,43.6401,43.6401,43.3722,43.4534,34300.0
2011-03-16 13:40:00,53.52,53.55,53.37,53.51,34300.0,43.4534,43.4777,43.3316,43.4452,34300.0
2011-03-16 13:50:00,53.56,53.61,53.36,53.36,21600.0,43.4858,43.5264,43.3235,43.3235,21600.0
2011-03-16 14:00:00,53.38,53.38,53.08,53.21,25400.0,43.3397,43.3397,43.0961,43.2017,25400.0
2011-03-16 14:10:00,53.21,53.21,52.64,52.69,67200.0,43.2017,43.2017,42.7389,42.7795,67200.0
2011-03-16 14:20:00,52.68,53.32,52.64,53.17,25500.0,42.7714,43.291,42.7389,43.1692,25500.0
2011-03-16 14:30:00,53.2,53.62,53.17,53.56,52100.0,43.1936,43.5346,43.1692,43.4858,52100.0
2011-03-16 14:40:00,53.6,53.77,53.5,53.57,47500.0,43.5183,43.6563,43.4371,43.494,47500.0
2011-03-16 14:50:00,53.57,53.7,53.48,53.61,52000.0,43.494,43.5995,43.4209,43.5264,52000.0
2011-03-16 15:00:00,53.6,53.73,53.47,53.57,62400.0,43.5183,43.6239,43.4128,43.494,62400.0
2011-03-16 15:10:00,53.59,53.68,53.46,53.52,43900.0,43.5102,43.5833,43.4047,43.4534,43900.0
2011-03-16 15:20:00,53.54,53.66,53.29,53.4,46400.0,43.4696,43.567,43.2666,43.3559,46400.0
2011-03-16 15:30:00,53.4,53.49,53.24,53.38,58100.0,43.3559,43.429,43.226,43.3397,58100.0
2011-03-16 15:40:00,53.36,53.55,53.28,53.42,82900.0,43.3235,43.4777,43.2585,43.3722,82900.0
2011-03-16 15:50:00,53.42,53.42,53.03,53.09,112800.0,43.3722,43.3722,43.0555,43.1042,112800.0
2011-03-17 09:30:00,53.97,54.33,53.97,54.18,31500.0,43.8187,44.111,43.8187,43.9892,31500.0
2011-03-17 09:40:00,54.21,54.21,53.82,54.11,21300.0,44.0136,44.0136,43.6969,43.9324,21300.0
2011-03-17 09:50:00,54.06,54.32,53.9,54.04,54700.0,43.8918,44.1029,43.7619,43.8756,54700.0
2011-03-17 10:00:00,54.07,54.23,53.91,54.15,56900.0,43.8999,44.0298,43.77,43.9649,56900.0
2011-03-17 10:10:00,54.15,54.49,54.14,54.46,44800.0,43.9649,44.2409,43.9568,44.2166,44800.0
2011-03-17 10:20:00,54.46,54.53,54.28,54.47,31800.0,44.2166,44.2734,44.0704,44.2247,31800.0
2011-03-17 10:30:00,54.48,54.53,54.43,54.46,24200.0,44.2328,44.2734,44.1922,44.2166,24200.0
2011-03-17 10:40:00,54.45,54.46,54.17,54.33,19000.0,44.2084,44.2166,43.9811,44.111,19000.0
2011-03-17 10:50:00,54.3,54.44,54.26,54.38,27100.0,44.0867,44.2003,44.0542,44.1516,27100.0
2011-03-17 11:00:00,54.4,54.56,54.35,54.53,24100.0,44.1678,44.2978,44.1273,44.2734,24100.0
2011-03-17 11:10:00,54.54,54.55,54.25,54.31,22900.0,44.2815,44.2896,44.0461,44.0948,22900.0
2011-03-17 11:20:00,54.31,54.34,54.1,54.13,21700.0,44.0948,44.1191,43.9243,43.9486,21700.0
2011-03-17 11:30:00,54.15,54.15,54.06,54.13,26900.0,43.9649,43.9649,43.8918,43.9486,26900.0
2011-03-17 11:40:00,54.12,54.13,53.92,53.93,54000.0,43.9405,43.9486,43.7781,43.7863,54000.0
2011-03-17 11:50:00,53.95,54.1,53.93,53.94,45300.0,43.8025,43.9243,43.7863,43.7944,45300.0
2011-03-17 12:00:00,53.95,54.09,53.9,54.08,34600.0,43.8025,43.9162,43.7619,43.908,34600.0
2011-03-17 12:10:00,54.09,54.1,54.03,54.07,32600.0,43.9162,43.9243,43.8674,43.8999,32600.0
2011-03-17 12:20:00,54.07,54.11,54.03,54.05,26800.0,43.8999,43.9324,43.8674,43.8837,26800.0
2011-03-17 12:30:00,54.05,54.26,54.03,54.25,25600.0,43.8837,44.0542,43.8674,44.0461,25600.0
2011-03-17 12:40:00,54.25,54.29,54.22,54.26,16100.0,44.0461,44.0785,44.0217,44.0542,16100.0
2011-03-17 12:50:00,54.26,54.27,54.13,54.18,21900.0,44.0542,44.0623,43.9486,43.9892,21900.0
2011-03-17 13:00:00,54.17,54.22,54.15,54.21,13200.0,43.9811,44.0217,43.9649,44.0136,13200.0
2011-03-17 13:10:00,54.21,54.26,54.11,54.12,24300.0,44.0136,44.0542,43.9324,43.9405,24300.0
2011-03-17 13:20:00,54.14,54.14,53.93,53.93,12700.0,43.9568,43.9568,43.7863,43.7863,12700.0
2011-03-17 13:30:00,53.91,54.1,53.86,54.09,27300.0,43.77,43.9243,43.7294,43.9162,27300.0
2011-03-17 13:40:00,54.06,54.07,53.88,54.02,43000.0,43.8918,43.8999,43.7457,43.8593,43000.0
2011-03-17 13:50:00,54.02,54.08,53.95,53.98,45600.0,43.8593,43.908,43.8025,43.8268,45600.0
2011-03-17 14:00:00,53.98,53.99,53.81,53.81,36100.0,43.8268,43.835,43.6888,43.6888,36100.0
2011-03-17 14:10:00,53.82,53.83,53.51,53.58,86500.0,43.6969,43.7051,43.4452,43.5021,86500.0
2011-03-17 14:20:00,53.6,53.71,53.56,53.64,32000.0,43.5183,43.6076,43.4858,43.5508,32000.0
2011-03-17 14:30:00,53.64,53.86,53.64,53.79,38100.0,43.5508,43.7294,43.5508,43.6726,38100.0
2011-03-17 14:40:00,53.8,53.95,53.78,53.89,28100.0,43.6807,43.8025,43.6645,43.7538,28100.0
2011-03-17 14:50:00,53.89,54.1,53.88,54.03,20500.0,43.7538,43.9243,43.7457,43.8674,20500.0
2011-03-17 15:00:00,54.03,54.15,54.02,54.04,32800.0,43.8674,43.9649,43.8593,43.8756,32800.0
2011-03-17 15:10:00,54.06,54.09,53.97,54.0,14800.0,43.8918,43.9162,43.8187,43.8431,14800.0
2011-03-17 15:20:00,54.02,54.09,53.82,53.84,24100.0,43.8593,43.9162,43.6969,43.7132,24100.0
2011-03-17 15:30:00,53.86,54.06,53.82,54.03,27800.0,43.7294,43.8918,43.6969,43.8674,27800.0
2011-03-17 15:40:00,54.06,54.07,53.92,53.96,56600.0,43.8918,43.8999,43.7781,43.8106,56600.0
2011-03-17 15:50:00,53.96,53.98,53.79,53.83,72200.0,43.8106,43.8268,43.6726,43.7051,72200.0
2011-03-18 09:30:00,54.63,54.66,54.03,54.03,57200.0,44.3546,44.3789,43.8674,43.8674,57200.0
2011-03-18 09:40:00,54.13,54.13,53.51,53.61,41500.0,43.9486,43.9486,43.4452,43.5264,41500.0
2011-03-18 09:50:00,53.67,53.85,53.54,53.71,116000.0,43.5752,43.7213,43.4696,43.6076,116000.0
2011-03-18 10:00:00,53.72,53.9,53.67,53.8,62100.0,43.6157,43.7619,43.5752,43.6807,62100.0
2011-03-18 10:10:00,53.8,53.84,53.59,53.66,72700.0,43.6807,43.7132,43.5102,43.567,72700.0
2011-03-18 10:20:00,53.68,53.73,53.59,53.68,39700.0,43.5833,43.6239,43.5102,43.5833,39700.0
2011-03-18 10:30:00,53.68,53.68,53.52,53.66,48100.0,43.5833,43.5833,43.4534,43.567,48100.0
2011-03-18 10:40:00,53.63,53.75,53.54,53.72,35800.0,43.5427,43.6401,43.4696,43.6157,35800.0
2011-03-18 10:50:00,53.71,53.75,53.64,53.71,15300.0,43.6076,43.6401,43.5508,43.6076,15300.0
2011-03-18 11:00:00,53.72,53.75,53.61,53.61,28300.0,43.6157,43.6401,43.5264,43.5264,28300.0
2011-03-18 11:10:00,53.61,53.82,53.6,53.79,17600.0,43.5264,43.6969,43.5183,43.6726,17600.0
2011-03-18 11:20:00,53.8,53.85,53.71,53.77,48400.0,43.6807,43.7213,43.6076,43.6563,48400.0
2011-03-18 11:30:00,53.75,54.0,53.73,53.95,10400.0,43.6401,43.8431,43.6239,43.8025,10400.0
2011-03-18 11:40:00,53.92,53.94,53.61,53.68,32100.0,43.7781,43.7944,43.5264,43.5833,32100.0
2011-03-18 11:50:00,53.7,53.81,53.65,53.76,19300.0,43.5995,43.6888,43.5589,43.6482,19300.0
2011-03-18 12:00:00,53.77,53.89,53.76,53.85,14400.0,43.6563,43.7538,43.6482,43.7213,14400.0
2011-03-18 12:10:00,53.83,53.88,53.74,53.83,32700.0,43.7051,43.7457,43.632,43.7051,32700.0
2011-03-18 12:20:00,53.85,53.86,53.76,53.76,15300.0,43.7213,43.7294,43.6482,43.6482,15300.0
2011-03-18 12:30:00,53.79,53.83,53.75,53.75,17400.0,43.6726,43.7051,43.6401,43.6401,17400.0
2011-03-18 12:40:00,53.76,53.92,53.7,53.89,24900.0,43.6482,43.7781,43.5995,43.7538,24900.0
2011-03-18 12:50:00,53.89,53.93,53.83,53.83,8500.0,43.7538,43.7863,43.7051,43.7051,8500.0
2011-03-18 13:00:00,53.84,53.88,53.82,53.83,14900.0,43.7132,43.7457,43.6969,43.7051,14900.0
2011-03-18 13:10:00,53.83,53.91,53.83,53.91,12900.0,43.7051,43.77,43.7051,43.77,12900.0
2011-03-18 13:20:00,53.93,53.93,53.77,53.82,15400.0,43.7863,43.7863,43.6563,43.6969,15400.0
2011-03-18 13:30:00,53.83,53.94,53.78,53.94,12100.0,43.7051,43.7944,43.6645,43.7944,12100.0
2011-03-18 13:40:00,53.92,53.93,53.85,53.87,14800.0,43.7781,43.7863,43.7213,43.7375,14800.0
2011-03-18 13:50:00,53.85,53.94,53.85,53.89,8700.0,43.7213,43.7944,43.7213,43.7538,8700.0
2011-03-18 14:00:00,53.9,53.93,53.85,53.9,8800.0,43.7619,43.7863,43.7213,43.7619,8800.0
2011-03-18 14:10:00,53.89,53.96,53.76,53.78,23400.0,43.7538,43.8106,43.6482,43.6645,23400.0
2011-03-18 14:20:00,53.77,53.92,53.77,53.92,12600.0,43.6563,43.7781,43.6563,43.7781,12600.0
2011-03-18 14:30:00,53.93,54.07,53.9,54.03,15500.0,43.7863,43.8999,43.7619,43.8674,15500.0
2011-03-18 14:40:00,54.04,54.07,53.93,53.95,15600.0,43.8756,43.8999,43.7863,43.8025,15600.0
2011-03-18 14:50:00,53.97,53.99,53.72,53.8,17800.0,43.8187,43.835,43.6157,43.6807,17800.0
2011-03-18 15:00:00,53.81,53.87,53.76,53.84,22500.0,43.6888,43.7375,43.6482,43.7132,22500.0
2011-03-18 15:10:00,53.84,53.89,53.77,53.89,26000.0,43.7132,43.7538,43.6563,43.7538,26000.0
2011-03-18 15:20:00,53.88,53.91,53.82,53.85,30700.0,43.7457,43.77,43.6969,43.7213,30700.0
2011-03-18 15:30:00,53.85,54.0,53.84,53.96,49000.0,43.7213,43.8431,43.7132,43.8106,49000.0
2011-03-18 15:40:00,53.96,54.11,53.92,53.95,91900.0,43.8106,43.9324,43.7781,43.8025,91900.0
2011-03-18 15:50:00,53.97,54.12,53.91,54.07,103700.0,43.8187,43.9405,43.77,43.8999,103700.0
2011-03-21 09:30:00,54.82,54.86,54.58,54.68,17400.0,44.5088,44.5413,44.314,44.3952,17400.0
2011-03-21 09:40:00,54.68,55.01,54.5,55.01,13700.0,44.3952,44.6631,44.249,44.6631,13700.0
2011-03-21 09:50:00,55.01,55.06,54.87,54.95,17600.0,44.6631,44.7037,44.5494,44.6144,17600.0
2011-03-21 10:00:00,54.95,55.38,54.94,55.2,18000.0,44.6144,44.9635,44.6063,44.8174,18000.0
2011-03-21 10:10:00,55.22,55.3,55.05,55.2,11900.0,44.8336,44.8986,44.6956,44.8174,11900.0
2011-03-21 10:20:00,55.15,55.3,55.08,55.29,22700.0,44.7768,44.8986,44.7199,44.8904,22700.0
2011-03-21 10:30:00,55.3,55.38,55.26,55.34,8500.0,44.8986,44.9635,44.8661,44.931,8500.0
2011-03-21 10:40:00,55.29,55.35,55.24,55.35,8300.0,44.8904,44.9392,44.8499,44.9392,8300.0
2011-03-21 10:50:00,55.32,55.43,55.27,55.39,12300.0,44.9148,45.0041,44.8742,44.9716,12300.0
2011-03-21 11:00:00,55.35,55.47,55.29,55.4,14700.0,44.9392,45.0366,44.8904,44.9798,14700.0
2011-03-21 11:10:00,55.36,55.49,55.33,55.45,11400.0,44.9473,45.0528,44.9229,45.0204,11400.0
2011-03-21 11:20:00,55.47,55.47,55.31,55.31,12000.0,45.0366,45.0366,44.9067,44.9067,12000.0
2011-03-21 11:30:00,55.34,55.45,55.22,55.23,8200.0,44.931,45.0204,44.8336,44.8417,8200.0
2011-03-21 11:40:00,55.23,55.27,55.12,55.15,16500.0,44.8417,44.8742,44.7524,44.7768,16500.0
2011-03-21 11:50:00,55.16,55.23,55.1,55.19,12100.0,44.7849,44.8417,44.7362,44.8093,12100.0
2011-03-21 12:00:00,55.17,55.28,55.16,55.27,10500.0,44.793,44.8823,44.7849,44.8742,10500.0
2011-03-21 12:10:00,55.29,55.41,55.25,55.38,8400.0,44.8904,44.9879,44.858,44.9635,8400.0
2011-03-21 12:20:00,55.39,55.47,55.34,55.45,8900.0,44.9716,45.0366,44.931,45.0204,8900.0
2011-03-21 12:30:00,55.44,55.5,55.31,55.32,9700.0,45.0122,45.0609,44.9067,44.9148,9700.0
2011-03-21 12:40:00,55.31,55.34,55.27,55.33,6000.0,44.9067,44.931,44.8742,44.9229,6000.0
2011-03-21 12:50:00,55.32,55.34,55.23,55.27,6800.0,44.9148,44.931,44.8417,44.8742,6800.0
2011-03-21 13:00:00,55.23,55.27,55.2,55.24,4900.0,44.8417,44.8742,44.8174,44.8499,4900.0
2011-03-21 13:10:00,55.24,55.33,55.18,55.27,5500.0,44.8499,44.9229,44.8011,44.8742,5500.0
2011-03-21 13:20:00,55.26,55.31,55.11,55.15,8900.0,44.8661,44.9067,44.7443,44.7768,8900.0
2011-03-21 13:30:00,55.15,55.18,55.06,55.16,6800.0,44.7768,44.8011,44.7037,44.7849,6800.0
2011-03-21 13:40:00,55.15,55.28,55.13,55.17,12800.0,44.7768,44.8823,44.7605,44.793,12800.0
2011-03-21 13:50:00,55.17,55.33,55.17,55.33,3300.0,44.793,44.9229,44.793,44.9229,3300.0
2011-03-21 14:00:00,55.3,55.35,55.29,55.32,8600.0,44.8986,44.9392,44.8904,44.9148,8600.0
2011-03-21 14:10:00,55.32,55.4,55.3,55.39,10500.0,44.9148,44.9798,44.8986,44.9716,10500.0
2011-03-21 14:20:00,55.38,55.43,55.34,55.35,7700.0,44.9635,45.0041,44.931,44.9392,7700.0
2011-03-21 14:30:00,55.38,55.56,55.38,55.56,15100.0,44.9635,45.1097,44.9635,45.1097,15100.0
2011-03-21 14:40:00,55.59,55.59,55.41,55.43,16400.0,45.134,45.134,44.9879,45.0041,16400.0
2011-03-21 14:50:00,55.42,55.45,55.36,55.39,13000.0,44.996,45.0204,44.9473,44.9716,13000.0
2011-03-21 15:00:00,55.38,55.6,55.35,55.6,31800.0,44.9635,45.1421,44.9392,45.1421,31800.0
2011-03-21 15:10:00,55.59,55.6,55.45,55.45,19900.0,45.134,45.1421,45.0204,45.0204,19900.0
2011-03-21 15:20:00,55.45,55.45,55.3,55.32,20800.0,45.0204,45.0204,44.8986,44.9148,20800.0
2011-03-21 15:30:00,55.32,55.47,55.31,55.42,17800.0,44.9148,45.0366,44.9067,44.996,17800.0
2011-03-21 15:40:00,55.43,55.52,55.38,55.48,27800.0,45.0041,45.0772,44.9635,45.0447,27800.0
2011-03-21 15:50:00,55.48,55.56,55.42,55.55,53800.0,45.0447,45.1097,44.996,45.1015,53800.0
2011-03-22 09:30:00,55.46,55.71,55.29,55.52,13200.0,45.0285,45.2314,44.8904,45.0772,13200.0
2011-03-22 09:40:00,55.44,55.44,55.15,55.15,8700.0,45.0122,45.0122,44.7768,44.7768,8700.0
2011-03-22 09:50:00,55.2,55.37,55.2,55.25,10300.0,44.8174,44.9554,44.8174,44.858,10300.0
2011-03-22 10:00:00,55.25,55.41,55.23,55.41,7700.0,44.858,44.9879,44.8417,44.9879,7700.0
2011-03-22 10:10:00,55.42,55.44,55.07,55.25,13400.0,44.996,45.0122,44.7118,44.858,13400.0
2011-03-22 10:20:00,55.27,55.44,55.25,55.44,7800.0,44.8742,45.0122,44.858,45.0122,7800.0
2011-03-22 10:30:00,55.41,55.41,55.17,55.18,12700.0,44.9879,44.9879,44.793,44.8011,12700.0
2011-03-22 10:40:00,55.18,55.44,55.18,55.19,19700.0,44.8011,45.0122,44.8011,44.8093,19700.0
2011-03-22 10:50:00,55.21,55.21,55.05,55.05,3200.0,44.8255,44.8255,44.6956,44.6956,3200.0
2011-03-22 11:00:00,55.04,55.21,55.04,55.15,7300.0,44.6875,44.8255,44.6875,44.7768,7300.0
2011-03-22 11:10:00,55.15,55.18,55.08,55.12,4000.0,44.7768,44.8011,44.7199,44.7524,4000.0
2011-03-22 11:20:00,55.09,55.36,55.06,55.32,13700.0,44.7281,44.9473,44.7037,44.9148,13700.0
2011-03-22 11:30:00,55.34,55.34,55.22,55.29,5300.0,44.931,44.931,44.8336,44.8904,5300.0
2011-03-22 11:40:00,55.27,55.41,55.26,55.36,13300.0,44.8742,44.9879,44.8661,44.9473,13300.0
2011-03-22 11:50:00,55.39,55.48,55.35,55.42,11000.0,44.9716,45.0447,44.9392,44.996,11000.0
2011-03-22 12:00:00,55.41,55.41,55.3,55.34,5000.0,44.9879,44.9879,44.8986,44.931,5000.0
2011-03-22 12:10:00,55.34,55.42,55.34,55.42,1700.0,44.931,44.996,44.931,44.996,1700.0
2011-03-22 12:20:00,55.42,55.47,55.33,55.33,5900.0,44.996,45.0366,44.9229,44.9229,5900.0
2011-03-22 12:30:00,55.31,55.31,55.25,55.3,3700.0,44.9067,44.9067,44.858,44.8986,3700.0
2011-03-22 12:40:00,55.29,55.39,55.27,55.32,6700.0,44.8904,44.9716,44.8742,44.9148,6700.0
2011-03-22 12:50:00,55.32,55.35,55.27,55.29,5900.0,44.9148,44.9392,44.8742,44.8904,5900.0
2011-03-22 13:00:00,55.3,55.3,55.21,55.22,4400.0,44.8986,44.8986,44.8255,44.8336,4400.0
2011-03-22 13:10:00,55.24,55.3,55.24,55.25,1900.0,44.8499,44.8986,44.8499,44.858,1900.0
2011-03-22 13:20:00,55.24,55.26,55.19,55.19,3300.0,44.8499,44.8661,44.8093,44.8093,3300.0
2011-03-22 13:30:00,55.2,55.28,55.14,55.22,11700.0,44.8174,44.8823,44.7687,44.8336,11700.0
2011-03-22 13:40:00,55.23,55.3,55.18,55.28,8300.0,44.8417,44.8986,44.8011,44.8823,8300.0
2011-03-22 13:50:00,55.28,55.48,55.28,55.4,10000.0,44.8823,45.0447,44.8823,44.9798,10000.0
2011-03-22 14:00:00,55.41,55.41,55.27,55.27,6400.0,44.9879,44.9879,44.8742,44.8742,6400.0
2011-03-22 14:10:00,55.26,55.31,55.21,55.21,5500.0,44.8661,44.9067,44.8255,44.8255,5500.0
2011-03-22 14:20:00,55.23,55.3,55.2,55.25,9400.0,44.8417,44.8986,44.8174,44.858,9400.0
2011-03-22 14:30:00,55.28,55.31,55.24,55.27,13000.0,44.8823,44.9067,44.8499,44.8742,13000.0
2011-03-22 14:40:00,55.27,55.34,55.26,55.26,9200.0,44.8742,44.931,44.8661,44.8661,9200.0
2011-03-22 14:50:00,55.26,55.37,55.22,55.28,5900.0,44.8661,44.9554,44.8336,44.8823,5900.0
2011-03-22 15:00:00,55.3,55.32,55.24,55.27,9200.0,44.8986,44.9148,44.8499,44.8742,9200.0
2011-03-22 15:10:00,55.27,55.32,55.24,55.29,4600.0,44.8742,44.9148,44.8499,44.8904,4600.0
2011-03-22 15:20:00,55.29,55.34,55.27,55.32,7400.0,44.8904,44.931,44.8742,44.9148,7400.0
2011-03-22 15:30:00,55.32,55.42,55.32,55.36,11600.0,44.9148,44.996,44.9148,44.9473,11600.0
2011-03-22 15:40:00,55.35,55.35,55.26,55.27,15400.0,44.9392,44.9392,44.8661,44.8742,15400.0
2011-03-22 15:50:00,55.28,55.29,55.2,55.27,31900.0,44.8823,44.8904,44.8174,44.8742,31900.0
2011-03-23 09:30:00,55.04,55.19,54.76,54.81,11100.0,44.6875,44.8093,44.4601,44.5007,11100.0
2011-03-23 09:40:00,54.76,54.81,54.54,54.6,10400.0,44.4601,44.5007,44.2815,44.3302,10400.0
2011-03-23 09:50:00,54.57,54.95,54.57,54.84,11600.0,44.3059,44.6144,44.3059,44.5251,11600.0
2011-03-23 10:00:00,54.8,54.8,54.49,54.54,31200.0,44.4926,44.4926,44.2409,44.2815,31200.0
2011-03-23 10:10:00,54.53,54.65,54.39,54.61,22000.0,44.2734,44.3708,44.1597,44.3383,22000.0
2011-03-23 10:20:00,54.61,54.74,54.54,54.63,10000.0,44.3383,44.4439,44.2815,44.3546,10000.0
2011-03-23 10:30:00,54.61,54.73,54.61,54.66,10200.0,44.3383,44.4358,44.3383,44.3789,10200.0
2011-03-23 10:40:00,54.65,54.65,54.44,54.54,11400.0,44.3708,44.3708,44.2003,44.2815,11400.0
2011-03-23 10:50:00,54.55,54.76,54.5,54.75,19700.0,44.2896,44.4601,44.249,44.452,19700.0
2011-03-23 11:00:00,54.76,54.97,54.76,54.97,24300.0,44.4601,44.6306,44.4601,44.6306,24300.0
2011-03-23 11:10:00,54.98,55.01,54.96,55.0,14500.0,44.6388,44.6631,44.6225,44.655,14500.0
2011-03-23 11:20:00,55.0,55.13,54.98,55.11,16200.0,44.655,44.7605,44.6388,44.7443,16200.0
2011-03-23 11:30:00,55.15,55.29,55.15,55.26,10600.0,44.7768,44.8904,44.7768,44.8661,10600.0
2011-03-23 11:40:00,55.28,55.37,55.25,55.26,10200.0,44.8823,44.9554,44.858,44.8661,10200.0
2011-03-23 11:50:00,55.26,55.33,55.16,55.16,7000.0,44.8661,44.9229,44.7849,44.7849,7000.0
2011-03-23 12:00:00,55.18,55.24,55.14,55.17,7600.0,44.8011,44.8499,44.7687,44.793,7600.0
2011-03-23 12:10:00,55.15,55.28,55.15,55.26,14200.0,44.7768,44.8823,44.7768,44.8661,14200.0
2011-03-23 12:20:00,55.26,55.45,55.26,55.45,10900.0,44.8661,45.0204,44.8661,45.0204,10900.0
2011-03-23 12:30:00,55.47,55.52,55.26,55.29,11500.0,45.0366,45.0772,44.8661,44.8904,11500.0
2011-03-23 12:40:00,55.31,55.43,55.3,55.4,36800.0,44.9067,45.0041,44.8986,44.9798,36800.0
2011-03-23 12:50:00,55.4,55.49,55.4,55.41,25800.0,44.9798,45.0528,44.9798,44.9879,25800.0
2011-03-23 13:00:00,55.43,55.51,55.35,55.45,22500.0,45.0041,45.0691,44.9392,45.0204,22500.0
2011-03-23 13:10:00,55.46,55.5,55.36,55.45,19900.0,45.0285,45.0609,44.9473,45.0204,19900.0
2011-03-23 13:20:00,55.46,55.48,55.38,55.44,16000.0,45.0285,45.0447,44.9635,45.0122,16000.0
2011-03-23 13:30:00,55.42,55.6,55.42,55.57,10100.0,44.996,45.1421,44.996,45.1178,10100.0
2011-03-23 13:40:00,55.57,55.62,55.53,55.6,7800.0,45.1178,45.1584,45.0853,45.1421,7800.0
2011-03-23 13:50:00,55.59,55.7,55.53,55.53,15900.0,45.134,45.2233,45.0853,45.0853,15900.0
2011-03-23 14:00:00,55.53,55.65,55.45,55.65,14100.0,45.0853,45.1827,45.0204,45.1827,14100.0
2011-03-23 14:10:00,55.64,55.64,55.57,55.63,7300.0,45.1746,45.1746,45.1178,45.1665,7300.0
2011-03-23 14:20:00,55.62,55.63,55.57,55.6,9700.0,45.1584,45.1665,45.1178,45.1421,9700.0
2011-03-23 14:30:00,55.6,55.65,55.57,55.65,11500.0,45.1421,45.1827,45.1178,45.1827,11500.0
2011-03-23 14:40:00,55.66,55.75,55.66,55.74,8800.0,45.1909,45.2639,45.1909,45.2558,8800.0
2011-03-23 14:50:00,55.76,55.91,55.76,55.85,11800.0,45.272,45.3938,45.272,45.3451,11800.0
2011-03-23 15:00:00,55.84,55.84,55.68,55.69,12500.0,45.337,45.337,45.2071,45.2152,12500.0
2011-03-23 15:10:00,55.69,55.87,55.69,55.77,9600.0,45.2152,45.3614,45.2152,45.2802,9600.0
2011-03-23 15:20:00,55.79,55.84,55.75,55.84,9500.0,45.2964,45.337,45.2639,45.337,9500.0
2011-03-23 15:30:00,55.86,55.86,55.69,55.76,9800.0,45.3532,45.3532,45.2152,45.272,9800.0
2011-03-23 15:40:00,55.78,55.83,55.68,55.7,20500.0,45.2883,45.3289,45.2071,45.2233,20500.0
2011-03-23 15:50:00,55.7,55.8,55.63,55.65,31000.0,45.2233,45.3045,45.1665,45.1827,31000.0
2011-03-24 09:30:00,56.09,56.09,55.54,55.54,10200.0,45.54,45.54,45.0934,45.0934,10200.0
2011-03-24 09:40:00,55.56,55.63,55.39,55.39,5400.0,45.1097,45.1665,44.9716,44.9716,5400.0
2011-03-24 09:50:00,55.4,55.55,55.35,55.51,20500.0,44.9798,45.1015,44.9392,45.0691,20500.0
2011-03-24 10:00:00,55.49,55.57,55.35,55.4,14800.0,45.0528,45.1178,44.9392,44.9798,14800.0
2011-03-24 10:10:00,55.37,55.37,55.11,55.21,11800.0,44.9554,44.9554,44.7443,44.8255,11800.0
2011-03-24 10:20:00,55.25,55.41,55.23,55.41,16300.0,44.858,44.9879,44.8417,44.9879,16300.0
2011-03-24 10:30:00,55.41,55.47,55.32,55.44,11600.0,44.9879,45.0366,44.9148,45.0122,11600.0
2011-03-24 10:40:00,55.46,55.49,55.34,55.36,9300.0,45.0285,45.0528,44.931,44.9473,9300.0
2011-03-24 10:50:00,55.38,55.72,55.38,55.69,12400.0,44.9635,45.2396,44.9635,45.2152,12400.0
2011-03-24 11:00:00,55.71,55.88,55.61,55.76,8500.0,45.2314,45.3695,45.1503,45.272,8500.0
2011-03-24 11:10:00,55.78,55.9,55.7,55.75,12600.0,45.2883,45.3857,45.2233,45.2639,12600.0
2011-03-24 11:20:00,55.76,55.83,55.68,55.73,7500.0,45.272,45.3289,45.2071,45.2477,7500.0
2011-03-24 11:30:00,55.68,55.84,55.68,55.79,22300.0,45.2071,45.337,45.2071,45.2964,22300.0
2011-03-24 11:40:00,55.82,55.87,55.74,55.87,7900.0,45.3208,45.3614,45.2558,45.3614,7900.0
2011-03-24 11:50:00,55.87,56.08,55.87,56.06,11900.0,45.3614,45.5319,45.3614,45.5156,11900.0
2011-03-24 12:00:00,56.05,56.19,56.05,56.16,6000.0,45.5075,45.6212,45.5075,45.5968,6000.0
2011-03-24 12:10:00,56.18,56.21,56.15,56.18,10000.0,45.613,45.6374,45.5887,45.613,10000.0
2011-03-24 12:20:00,56.18,56.22,56.18,56.18,7900.0,45.613,45.6455,45.613,45.613,7900.0
2011-03-24 12:30:00,56.18,56.18,56.15,56.15,17300.0,45.613,45.613,45.5887,45.5887,17300.0
2011-03-24 12:40:00,56.15,56.15,56.13,56.14,9700.0,45.5887,45.5887,45.5724,45.5806,9700.0
2011-03-24 12:50:00,56.13,56.17,56.01,56.1,22800.0,45.5724,45.6049,45.475,45.5481,22800.0
2011-03-24 13:00:00,56.09,56.14,56.02,56.14,18700.0,45.54,45.5806,45.4831,45.5806,18700.0
2011-03-24 13:10:00,56.13,56.2,56.06,56.2,9100.0,45.5724,45.6293,45.5156,45.6293,9100.0
2011-03-24 13:20:00,56.18,56.22,56.11,56.22,7700.0,45.613,45.6455,45.5562,45.6455,7700.0
2011-03-24 13:30:00,56.23,56.26,56.19,56.19,6300.0,45.6536,45.678,45.6212,45.6212,6300.0
2011-03-24 13:40:00,56.19,56.26,56.15,56.21,13700.0,45.6212,45.678,45.5887,45.6374,13700.0
2011-03-24 13:50:00,56.2,56.23,56.14,56.2,11200.0,45.6293,45.6536,45.5806,45.6293,11200.0
2011-03-24 14:00:00,56.21,56.29,56.2,56.22,11900.0,45.6374,45.7024,45.6293,45.6455,11900.0
2011-03-24 14:10:00,56.22,56.25,56.19,56.22,9500.0,45.6455,45.6699,45.6212,45.6455,9500.0
2011-03-24 14:20:00,56.2,56.24,56.17,56.19,6500.0,45.6293,45.6618,45.6049,45.6212,6500.0
2011-03-24 14:30:00,56.19,56.31,56.19,56.23,8500.0,45.6212,45.7186,45.6212,45.6536,8500.0
2011-03-24 14:40:00,56.23,56.36,56.23,56.26,7900.0,45.6536,45.7592,45.6536,45.678,7900.0
2011-03-24 14:50:00,56.28,56.34,56.25,56.32,8900.0,45.6942,45.743,45.6699,45.7267,8900.0
2011-03-24 15:00:00,56.33,56.33,56.24,56.3,10600.0,45.7348,45.7348,45.6618,45.7105,10600.0
2011-03-24 15:10:00,56.31,56.44,56.29,56.4,17400.0,45.7186,45.8241,45.7024,45.7917,17400.0
2011-03-24 15:20:00,56.39,56.51,56.34,56.45,20900.0,45.7835,45.881,45.743,45.8323,20900.0
2011-03-24 15:30:00,56.45,56.55,56.45,56.55,37300.0,45.8323,45.9135,45.8323,45.9135,37300.0
2011-03-24 15:40:00,56.54,56.55,56.48,56.55,66400.0,45.9053,45.9135,45.8566,45.9135,66400.0
2011-03-24 15:50:00,56.55,56.59,56.53,56.57,63200.0,45.9135,45.9459,45.8972,45.9297,63200.0
2011-03-25 09:30:00,56.8,57.3,56.8,57.08,33200.0,46.1164,46.5224,46.1164,46.3438,33200.0
2011-03-25 09:40:00,57.11,57.21,57.05,57.2,12800.0,46.3681,46.4493,46.3194,46.4412,12800.0
2011-03-25 09:50:00,57.22,57.4,57.18,57.38,34000.0,46.4574,46.6036,46.425,46.5873,34000.0
2011-03-25 10:00:00,57.39,57.49,57.31,57.49,20300.0,46.5955,46.6766,46.5305,46.6766,20300.0
2011-03-25 10:10:00,57.46,57.64,57.42,57.47,31800.0,46.6523,46.7984,46.6198,46.6604,31800.0
2011-03-25 10:20:00,57.47,57.87,57.46,57.84,44000.0,46.6604,46.9852,46.6523,46.9608,44000.0
2011-03-25 10:30:00,57.83,57.97,57.77,57.79,12800.0,46.9527,47.0664,46.904,46.9202,12800.0
2011-03-25 10:40:00,57.8,57.94,57.79,57.9,8400.0,46.9283,47.042,46.9202,47.0095,8400.0
2011-03-25 10:50:00,57.91,58.07,57.91,57.97,14500.0,47.0176,47.1476,47.0176,47.0664,14500.0
2011-03-25 11:00:00,57.98,58.14,57.97,58.13,16200.0,47.0745,47.2044,47.0664,47.1963,16200.0
2011-03-25 11:10:00,58.11,58.11,57.9,57.97,13800.0,47.18,47.18,47.0095,47.0664,13800.0
2011-03-25 11:20:00,57.97,58.07,57.92,57.96,13200.0,47.0664,47.1476,47.0258,47.0582,13200.0
2011-03-25 11:30:00,57.94,58.06,57.94,58.01,11700.0,47.042,47.1394,47.042,47.0988,11700.0
2011-03-25 11:40:00,57.99,58.21,57.95,58.2,23300.0,47.0826,47.2612,47.0501,47.2531,23300.0
2011-03-25 11:50:00,58.2,58.37,58.19,58.37,24000.0,47.2531,47.3911,47.245,47.3911,24000.0
2011-03-25 12:00:00,58.37,58.37,58.28,58.33,17900.0,47.3911,47.3911,47.3181,47.3586,17900.0
2011-03-25 12:10:00,58.31,58.41,58.25,58.36,25900.0,47.3424,47.4236,47.2937,47.383,25900.0
2011-03-25 12:20:00,58.34,58.36,58.24,58.27,14700.0,47.3668,47.383,47.2856,47.3099,14700.0
2011-03-25 12:30:00,58.25,58.26,58.09,58.12,62500.0,47.2937,47.3018,47.1638,47.1881,62500.0
2011-03-25 12:40:00,58.13,58.17,58.09,58.15,27700.0,47.1963,47.2287,47.1638,47.2125,27700.0
2011-03-25 12:50:00,58.15,58.25,58.15,58.23,28700.0,47.2125,47.2937,47.2125,47.2775,28700.0
2011-03-25 13:00:00,58.19,58.23,57.99,57.99,47400.0,47.245,47.2775,47.0826,47.0826,47400.0
2011-03-25 13:10:00,57.98,57.98,57.88,57.89,15500.0,47.0745,47.0745,46.9933,47.0014,15500.0
2011-03-25 13:20:00,57.89,58.24,57.88,58.14,66100.0,47.0014,47.2856,46.9933,47.2044,66100.0
2011-03-25 13:30:00,58.14,58.17,58.04,58.15,8900.0,47.2044,47.2287,47.1232,47.2125,8900.0
2011-03-25 13:40:00,58.13,58.15,58.09,58.14,12400.0,47.1963,47.2125,47.1638,47.2044,12400.0
2011-03-25 13:50:00,58.15,58.3,58.12,58.21,54700.0,47.2125,47.3343,47.1881,47.2612,54700.0
2011-03-25 14:00:00,58.2,58.25,58.11,58.14,24600.0,47.2531,47.2937,47.18,47.2044,24600.0
2011-03-25 14:10:00,58.13,58.23,58.12,58.14,19600.0,47.1963,47.2775,47.1881,47.2044,19600.0
2011-03-25 14:20:00,58.13,58.15,57.95,57.96,19800.0,47.1963,47.2125,47.0501,47.0582,19800.0
2011-03-25 14:30:00,57.96,57.96,57.75,57.78,19900.0,47.0582,47.0582,46.8877,46.9121,19900.0
2011-03-25 14:40:00,57.79,57.79,57.7,57.73,14600.0,46.9202,46.9202,46.8471,46.8715,14600.0
2011-03-25 14:50:00,57.74,57.76,57.6,57.61,16000.0,46.8796,46.8959,46.766,46.7741,16000.0
2011-03-25 15:00:00,57.61,57.62,57.45,57.48,23800.0,46.7741,46.7822,46.6442,46.6685,23800.0
2011-03-25 15:10:00,57.47,57.56,57.42,57.42,20600.0,46.6604,46.7335,46.6198,46.6198,20600.0
2011-03-25 15:20:00,57.42,57.48,57.35,57.38,25200.0,46.6198,46.6685,46.563,46.5873,25200.0
2011-03-25 15:30:00,57.39,57.42,57.28,57.36,34600.0,46.5955,46.6198,46.5061,46.5711,34600.0
2011-03-25 15:40:00,57.37,57.38,57.18,57.19,72200.0,46.5792,46.5873,46.425,46.4331,72200.0
2011-03-25 15:50:00,57.19,57.25,57.07,57.24,100800.0,46.4331,46.4818,46.3356,46.4737,100800.0
2011-03-28 09:30:00,57.27,57.73,57.27,57.56,22700.0,46.498,46.8715,46.498,46.7335,22700.0
2011-03-28 09:40:00,57.55,57.9,57.5,57.86,11200.0,46.7254,47.0095,46.6848,46.9771,11200.0
2011-03-28 09:50:00,57.82,57.9,57.72,57.89,12500.0,46.9446,47.0095,46.8634,47.0014,12500.0
2011-03-28 10:00:00,57.86,58.0,57.66,57.75,15400.0,46.9771,47.0907,46.8147,46.8877,15400.0
2011-03-28 10:10:00,57.71,57.86,57.62,57.74,17200.0,46.8553,46.9771,46.7822,46.8796,17200.0
2011-03-28 10:20:00,57.77,57.81,57.59,57.62,13100.0,46.904,46.9365,46.7578,46.7822,13100.0
2011-03-28 10:30:00,57.63,57.84,57.63,57.67,7800.0,46.7903,46.9608,46.7903,46.8228,7800.0
2011-03-28 10:40:00,57.7,57.76,57.62,57.63,6800.0,46.8471,46.8959,46.7822,46.7903,6800.0
2011-03-28 10:50:00,57.62,57.62,57.44,57.47,7500.0,46.7822,46.7822,46.6361,46.6604,7500.0
2011-03-28 11:00:00,57.45,57.68,57.41,57.67,31400.0,46.6442,46.8309,46.6117,46.8228,31400.0
2011-03-28 11:10:00,57.67,57.8,57.67,57.75,27600.0,46.8228,46.9283,46.8228,46.8877,27600.0
2011-03-28 11:20:00,57.75,57.78,57.62,57.66,5900.0,46.8877,46.9121,46.7822,46.8147,5900.0
2011-03-28 11:30:00,57.7,57.74,57.58,57.68,12900.0,46.8471,46.8796,46.7497,46.8309,12900.0
2011-03-28 11:40:00,57.67,57.75,57.61,57.74,15300.0,46.8228,46.8877,46.7741,46.8796,15300.0
2011-03-28 11:50:00,57.75,57.95,57.74,57.94,24400.0,46.8877,47.0501,46.8796,47.042,24400.0
2011-03-28 12:00:00,57.95,58.01,57.89,58.0,25800.0,47.0501,47.0988,47.0014,47.0907,25800.0
2011-03-28 12:10:00,58.0,58.0,57.91,57.92,7600.0,47.0907,47.0907,47.0176,47.0258,7600.0
2011-03-28 12:20:00,57.92,57.97,57.84,57.94,32300.0,47.0258,47.0664,46.9608,47.042,32300.0
2011-03-28 12:30:00,57.92,58.06,57.89,58.03,20200.0,47.0258,47.1394,47.0014,47.1151,20200.0
2011-03-28 12:40:00,58.02,58.07,57.97,57.99,7400.0,47.107,47.1476,47.0664,47.0826,7400.0
2011-03-28 12:50:00,57.98,58.02,57.9,58.01,6100.0,47.0745,47.107,47.0095,47.0988,6100.0
2011-03-28 13:00:00,58.01,58.01,57.87,57.96,10700.0,47.0988,47.0988,46.9852,47.0582,10700.0
2011-03-28 13:10:00,57.98,58.1,57.96,58.0,13500.0,47.0745,47.1719,47.0582,47.0907,13500.0
2011-03-28 13:20:00,58.0,58.0,57.9,57.94,10000.0,47.0907,47.0907,47.0095,47.042,10000.0
2011-03-28 13:30:00,57.91,57.91,57.83,57.84,14100.0,47.0176,47.0176,46.9527,46.9608,14100.0
2011-03-28 13:40:00,57.85,57.86,57.73,57.73,13400.0,46.9689,46.9771,46.8715,46.8715,13400.0
2011-03-28 13:50:00,57.73,57.78,57.67,57.68,13700.0,46.8715,46.9121,46.8228,46.8309,13700.0
2011-03-28 14:00:00,57.68,57.68,57.63,57.64,5400.0,46.8309,46.8309,46.7903,46.7984,5400.0
2011-03-28 14:10:00,57.63,57.72,57.62,57.66,5200.0,46.7903,46.8634,46.7822,46.8147,5200.0
2011-03-28 14:20:00,57.66,57.81,57.66,57.81,15400.0,46.8147,46.9365,46.8147,46.9365,15400.0
2011-03-28 14:30:00,57.81,58.02,57.81,58.02,18300.0,46.9365,47.107,46.9365,47.107,18300.0
2011-03-28 14:40:00,58.02,58.02,57.76,57.76,14600.0,47.107,47.107,46.8959,46.8959,14600.0
2011-03-28 14:50:00,57.76,57.82,57.72,57.75,22000.0,46.8959,46.9446,46.8634,46.8877,22000.0
2011-03-28 15:00:00,57.75,57.79,57.72,57.75,16900.0,46.8877,46.9202,46.8634,46.8877,16900.0
2011-03-28 15:10:00,57.76,57.82,57.73,57.75,16600.0,46.8959,46.9446,46.8715,46.8877,16600.0
2011-03-28 15:20:00,57.74,57.78,57.69,57.72,29000.0,46.8796,46.9121,46.839,46.8634,29000.0
2011-03-28 15:30:00,57.73,57.78,57.72,57.73,25800.0,46.8715,46.9121,46.8634,46.8715,25800.0
2011-03-28 15:40:00,57.73,57.73,57.64,57.68,72200.0,46.8715,46.8715,46.7984,46.8309,72200.0
2011-03-28 15:50:00,57.68,57.76,57.66,57.76,145700.0,46.8309,46.8959,46.8147,46.8959,145700.0
2011-03-29 09:30:00,57.53,57.67,57.49,57.57,9700.0,46.7091,46.8228,46.6766,46.7416,9700.0
2011-03-29 09:40:00,57.44,57.47,57.25,57.38,9600.0,46.6361,46.6604,46.4818,46.5873,9600.0
2011-03-29 09:50:00,57.4,57.67,57.4,57.67,8200.0,46.6036,46.8228,46.6036,46.8228,8200.0
2011-03-29 10:00:00,57.67,58.06,57.63,58.01,15000.0,46.8228,47.1394,46.7903,47.0988,15000.0
2011-03-29 10:10:00,58.05,58.1,57.99,58.0,11700.0,47.1313,47.1719,47.0826,47.0907,11700.0
2011-03-29 10:20:00,58.05,58.07,57.96,57.97,6000.0,47.1313,47.1476,47.0582,47.0664,6000.0
2011-03-29 10:30:00,58.04,58.04,57.93,57.98,9500.0,47.1232,47.1232,47.0339,47.0745,9500.0
2011-03-29 10:40:00,57.98,58.03,57.95,57.99,4300.0,47.0745,47.1151,47.0501,47.0826,4300.0
2011-03-29 10:50:00,57.99,58.02,57.87,57.88,8400.0,47.0826,47.107,46.9852,46.9933,8400.0
2011-03-29 11:00:00,57.9,58.14,57.89,58.13,11500.0,47.0095,47.2044,47.0014,47.1963,11500.0
2011-03-29 11:10:00,58.13,58.14,58.0,58.0,6100.0,47.1963,47.2044,47.0907,47.0907,6100.0
2011-03-29 11:20:00,58.01,58.17,57.98,58.16,7000.0,47.0988,47.2287,47.0745,47.2206,7000.0
2011-03-29 11:30:00,58.17,58.29,58.17,58.23,16600.0,47.2287,47.3262,47.2287,47.2775,16600.0
2011-03-29 11:40:00,58.27,58.31,58.25,58.26,4100.0,47.3099,47.3424,47.2937,47.3018,4100.0
2011-03-29 11:50:00,58.27,58.37,58.26,58.37,5500.0,47.3099,47.3911,47.3018,47.3911,5500.0
2011-03-29 12:00:00,58.37,58.41,58.25,58.34,14800.0,47.3911,47.4236,47.2937,47.3668,14800.0
2011-03-29 12:10:00,58.36,58.4,58.36,58.4,10900.0,47.383,47.4155,47.383,47.4155,10900.0
2011-03-29 12:20:00,58.43,58.51,58.42,58.46,20500.0,47.4398,47.5048,47.4317,47.4642,20500.0
2011-03-29 12:30:00,58.46,58.51,58.42,58.5,17400.0,47.4642,47.5048,47.4317,47.4967,17400.0
2011-03-29 12:40:00,58.5,58.5,58.39,58.43,10600.0,47.4967,47.4967,47.4074,47.4398,10600.0
2011-03-29 12:50:00,58.42,58.52,58.4,58.51,7600.0,47.4317,47.5129,47.4155,47.5048,7600.0
2011-03-29 13:00:00,58.49,58.52,58.44,58.47,5200.0,47.4886,47.5129,47.448,47.4723,5200.0
2011-03-29 13:10:00,58.45,58.51,58.44,58.46,3100.0,47.4561,47.5048,47.448,47.4642,3100.0
2011-03-29 13:20:00,58.47,58.47,58.41,58.44,2900.0,47.4723,47.4723,47.4236,47.448,2900.0
2011-03-29 13:30:00,58.45,58.49,58.43,58.44,4800.0,47.4561,47.4886,47.4398,47.448,4800.0
2011-03-29 13:40:00,58.45,58.49,58.45,58.48,7000.0,47.4561,47.4886,47.4561,47.4804,7000.0
2011-03-29 13:50:00,58.5,58.54,58.47,58.48,6600.0,47.4967,47.5292,47.4723,47.4804,6600.0
2011-03-29 14:00:00,58.47,58.54,58.47,58.54,10800.0,47.4723,47.5292,47.4723,47.5292,10800.0
2011-03-29 14:10:00,58.55,58.55,58.47,58.49,7400.0,47.5373,47.5373,47.4723,47.4886,7400.0
2011-03-29 14:20:00,58.5,58.51,58.42,58.47,14400.0,47.4967,47.5048,47.4317,47.4723,14400.0
2011-03-29 14:30:00,58.46,58.57,58.46,58.53,18200.0,47.4642,47.5535,47.4642,47.521,18200.0
2011-03-29 14:40:00,58.49,58.61,58.49,58.61,13800.0,47.4886,47.586,47.4886,47.586,13800.0
2011-03-29 14:50:00,58.6,58.68,58.59,58.62,15200.0,47.5779,47.6428,47.5697,47.5941,15200.0
2011-03-29 15:00:00,58.62,58.71,58.62,58.71,56500.0,47.5941,47.6672,47.5941,47.6672,56500.0
2011-03-29 15:10:00,58.71,58.78,58.6,58.62,38300.0,47.6672,47.724,47.5779,47.5941,38300.0
2011-03-29 15:20:00,58.63,58.68,58.49,58.5,45500.0,47.6022,47.6428,47.4886,47.4967,45500.0
2011-03-29 15:30:00,58.51,58.54,58.45,58.47,30900.0,47.5048,47.5292,47.4561,47.4723,30900.0
2011-03-29 15:40:00,58.46,58.56,58.41,58.52,66400.0,47.4642,47.5454,47.4236,47.5129,66400.0
2011-03-29 15:50:00,58.52,58.53,58.42,58.44,95800.0,47.5129,47.521,47.4317,47.448,95800.0
2011-03-30 09:30:00,59.16,59.45,58.93,59.4,61000.0,48.0325,48.268,47.8458,48.2274,61000.0
2011-03-30 09:40:00,59.4,59.5,59.3,59.33,29900.0,48.2274,48.3086,48.1462,48.1706,29900.0
2011-03-30 09:50:00,59.31,59.37,58.95,58.96,39200.0,48.1543,48.203,47.862,47.8702,39200.0
2011-03-30 10:00:00,58.97,58.98,58.57,58.6,31900.0,47.8783,47.8864,47.5535,47.5779,31900.0
2011-03-30 10:10:00,58.6,58.93,58.56,58.91,21100.0,47.5779,47.8458,47.5454,47.8296,21100.0
2011-03-30 10:20:00,58.91,59.06,58.8,58.95,31400.0,47.8296,47.9513,47.7402,47.862,31400.0
2011-03-30 10:30:00,58.96,59.15,58.94,59.02,27500.0,47.8702,48.0244,47.8539,47.9189,27500.0
2011-03-30 10:40:00,59.03,59.18,59.03,59.11,27300.0,47.927,48.0488,47.927,47.9919,27300.0
2011-03-30 10:50:00,59.09,59.32,59.09,59.27,15500.0,47.9757,48.1624,47.9757,48.1218,15500.0
2011-03-30 11:00:00,59.3,59.36,59.15,59.18,50300.0,48.1462,48.1949,48.0244,48.0488,50300.0
2011-03-30 11:10:00,59.2,59.26,59.01,59.06,19800.0,48.065,48.1137,47.9107,47.9513,19800.0
2011-03-30 11:20:00,59.03,59.05,58.95,59.01,18800.0,47.927,47.9432,47.862,47.9107,18800.0
2011-03-30 11:30:00,59.01,59.35,59.01,59.32,30600.0,47.9107,48.1868,47.9107,48.1624,30600.0
2011-03-30 11:40:00,59.33,59.55,59.33,59.54,10900.0,48.1706,48.3492,48.1706,48.3411,10900.0
2011-03-30 11:50:00,59.52,59.6,59.47,59.59,12200.0,48.3248,48.3898,48.2842,48.3817,12200.0
2011-03-30 12:00:00,59.59,59.59,59.49,59.51,14200.0,48.3817,48.3817,48.3005,48.3167,14200.0
2011-03-30 12:10:00,59.49,59.8,59.49,59.76,15300.0,48.3005,48.5522,48.3005,48.5197,15300.0
2011-03-30 12:20:00,59.74,59.77,59.64,59.65,11900.0,48.5034,48.5278,48.4223,48.4304,11900.0
2011-03-30 12:30:00,59.65,59.79,59.57,59.75,26100.0,48.4304,48.544,48.3654,48.5116,26100.0
2011-03-30 12:40:00,59.76,59.85,59.6,59.6,41700.0,48.5197,48.5928,48.3898,48.3898,41700.0
2011-03-30 12:50:00,59.61,59.64,59.53,59.56,11400.0,48.3979,48.4223,48.3329,48.3573,11400.0
2011-03-30 13:00:00,59.56,59.58,59.51,59.53,10400.0,48.3573,48.3735,48.3167,48.3329,10400.0
2011-03-30 13:10:00,59.53,59.53,59.44,59.45,8600.0,48.3329,48.3329,48.2599,48.268,8600.0
2011-03-30 13:20:00,59.44,59.45,59.32,59.33,19200.0,48.2599,48.268,48.1624,48.1706,19200.0
2011-03-30 13:30:00,59.32,59.4,59.26,59.26,13200.0,48.1624,48.2274,48.1137,48.1137,13200.0
2011-03-30 13:40:00,59.27,59.38,59.27,59.33,6600.0,48.1218,48.2112,48.1218,48.1706,6600.0
2011-03-30 13:50:00,59.33,59.41,59.27,59.37,12000.0,48.1706,48.2355,48.1218,48.203,12000.0
2011-03-30 14:00:00,59.35,59.47,59.35,59.47,11900.0,48.1868,48.2842,48.1868,48.2842,11900.0
2011-03-30 14:10:00,59.47,59.48,59.42,59.43,9000.0,48.2842,48.2923,48.2436,48.2517,9000.0
2011-03-30 14:20:00,59.44,59.49,59.43,59.49,8000.0,48.2599,48.3005,48.2517,48.3005,8000.0
2011-03-30 14:30:00,59.49,59.64,59.47,59.59,37100.0,48.3005,48.4223,48.2842,48.3817,37100.0
2011-03-30 14:40:00,59.6,59.62,59.37,59.38,17900.0,48.3898,48.406,48.203,48.2112,17900.0
2011-03-30 14:50:00,59.38,59.38,59.28,59.36,11900.0,48.2112,48.2112,48.13,48.1949,11900.0
2011-03-30 15:00:00,59.34,59.42,59.33,59.39,22300.0,48.1787,48.2436,48.1706,48.2193,22300.0
2011-03-30 15:10:00,59.4,59.42,59.35,59.37,39300.0,48.2274,48.2436,48.1868,48.203,39300.0
2011-03-30 15:20:00,59.37,59.42,59.34,59.38,34300.0,48.203,48.2436,48.1787,48.2112,34300.0
2011-03-30 15:30:00,59.37,59.42,59.35,59.36,30200.0,48.203,48.2436,48.1868,48.1949,30200.0
2011-03-30 15:40:00,59.36,59.4,59.29,59.31,33400.0,48.1949,48.2274,48.1381,48.1543,33400.0
2011-03-30 15:50:00,59.32,59.42,59.3,59.34,57100.0,48.1624,48.2436,48.1462,48.1787,57100.0
2011-03-31 09:30:00,58.96,59.57,58.96,59.29,7300.0,47.8702,48.3654,47.8702,48.1381,7300.0
2011-03-31 09:40:00,59.32,59.38,59.19,59.31,6100.0,48.1624,48.2112,48.0569,48.1543,6100.0
2011-03-31 09:50:00,59.32,59.4,59.23,59.37,11300.0,48.1624,48.2274,48.0894,48.203,11300.0
2011-03-31 10:00:00,59.31,59.47,59.1,59.17,14300.0,48.1543,48.2842,47.9838,48.0407,14300.0
2011-03-31 10:10:00,59.15,59.35,59.13,59.27,16200.0,48.0244,48.1868,48.0082,48.1218,16200.0
2011-03-31 10:20:00,59.3,59.45,59.3,59.4,14300.0,48.1462,48.268,48.1462,48.2274,14300.0
2011-03-31 10:30:00,59.42,59.44,59.28,59.32,11100.0,48.2436,48.2599,48.13,48.1624,11100.0
2011-03-31 10:40:00,59.32,59.41,59.31,59.32,6900.0,48.1624,48.2355,48.1543,48.1624,6900.0
2011-03-31 10:50:00,59.32,59.47,59.29,59.47,10900.0,48.1624,48.2842,48.1381,48.2842,10900.0
2011-03-31 11:00:00,59.46,59.47,59.27,59.33,10700.0,48.2761,48.2842,48.1218,48.1706,10700.0
2011-03-31 11:10:00,59.32,59.38,59.29,59.32,9700.0,48.1624,48.2112,48.1381,48.1624,9700.0
2011-03-31 11:20:00,59.31,59.4,59.28,59.35,14500.0,48.1543,48.2274,48.13,48.1868,14500.0
2011-03-31 11:30:00,59.35,59.38,59.3,59.38,17500.0,48.1868,48.2112,48.1462,48.2112,17500.0
2011-03-31 11:40:00,59.38,59.48,59.37,59.41,7900.0,48.2112,48.2923,48.203,48.2355,7900.0
2011-03-31 11:50:00,59.4,59.48,59.39,59.48,6000.0,48.2274,48.2923,48.2193,48.2923,6000.0
2011-03-31 12:00:00,59.46,59.6,59.43,59.58,12000.0,48.2761,48.3898,48.2517,48.3735,12000.0
2011-03-31 12:10:00,59.58,59.63,59.52,59.61,4100.0,48.3735,48.4141,48.3248,48.3979,4100.0
2011-03-31 12:20:00,59.61,59.67,59.59,59.63,4100.0,48.3979,48.4466,48.3817,48.4141,4100.0
2011-03-31 12:30:00,59.62,59.65,59.56,59.61,2400.0,48.406,48.4304,48.3573,48.3979,2400.0
2011-03-31 12:40:00,59.61,59.69,59.55,59.69,8900.0,48.3979,48.4628,48.3492,48.4628,8900.0
2011-03-31 12:50:00,59.65,59.85,59.65,59.79,38600.0,48.4304,48.5928,48.4304,48.544,38600.0
2011-03-31 13:00:00,59.78,59.86,59.73,59.81,7300.0,48.5359,48.6009,48.4953,48.5603,7300.0
2011-03-31 13:10:00,59.81,59.9,59.75,59.79,45000.0,48.5603,48.6333,48.5116,48.544,45000.0
2011-03-31 13:20:00,59.78,59.84,59.76,59.78,7900.0,48.5359,48.5846,48.5197,48.5359,7900.0
2011-03-31 13:30:00,59.79,59.91,59.77,59.91,4700.0,48.544,48.6415,48.5278,48.6415,4700.0
2011-03-31 13:40:00,59.89,59.9,59.77,59.84,5600.0,48.6252,48.6333,48.5278,48.5846,5600.0
2011-03-31 13:50:00,59.83,59.89,59.79,59.86,6200.0,48.5765,48.6252,48.544,48.6009,6200.0
2011-03-31 14:00:00,59.85,59.89,59.83,59.87,8900.0,48.5928,48.6252,48.5765,48.609,8900.0
2011-03-31 14:10:00,59.92,59.98,59.86,59.91,9100.0,48.6496,48.6983,48.6009,48.6415,9100.0
2011-03-31 14:20:00,59.88,59.92,59.84,59.85,8500.0,48.6171,48.6496,48.5846,48.5928,8500.0
2011-03-31 14:30:00,59.85,59.94,59.85,59.9,10600.0,48.5928,48.6658,48.5928,48.6333,10600.0
2011-03-31 14:40:00,59.89,59.95,59.85,59.95,8000.0,48.6252,48.6739,48.5928,48.6739,8000.0
2011-03-31 14:50:00,59.91,59.95,59.85,59.95,10400.0,48.6415,48.6739,48.5928,48.6739,10400.0
2011-03-31 15:00:00,59.93,59.95,59.85,59.85,24100.0,48.6577,48.6739,48.5928,48.5928,24100.0
2011-03-31 15:10:00,59.85,59.9,59.84,59.85,11100.0,48.5928,48.6333,48.5846,48.5928,11100.0
2011-03-31 15:20:00,59.85,59.89,59.84,59.85,15200.0,48.5928,48.6252,48.5846,48.5928,15200.0
2011-03-31 15:30:00,59.85,59.89,59.84,59.85,29200.0,48.5928,48.6252,48.5846,48.5928,29200.0
2011-03-31 15:40:00,59.86,59.89,59.71,59.78,41400.0,48.6009,48.6252,48.4791,48.5359,41400.0
2011-03-31 15:50:00,59.78,59.8,59.72,59.78,77400.0,48.5359,48.5522,48.4872,48.5359,77400.0
2011-04-01 09:30:00,60.26,60.38,60.1,60.16,27500.0,48.9256,49.0231,48.7957,48.8444,27500.0
2011-04-01 09:40:00,60.16,60.19,59.72,59.73,13700.0,48.8444,48.8688,48.4872,48.4953,13700.0
2011-04-01 09:50:00,59.74,59.99,59.71,59.91,9000.0,48.5034,48.7064,48.4791,48.6415,9000.0
2011-04-01 10:00:00,59.84,60.09,59.84,60.03,9300.0,48.5846,48.7876,48.5846,48.7389,9300.0
2011-04-01 10:10:00,60.05,60.25,60.05,60.23,20100.0,48.7551,48.9175,48.7551,48.9013,20100.0
2011-04-01 10:20:00,60.21,60.48,60.17,60.38,24800.0,48.885,49.1043,48.8526,49.0231,24800.0
2011-04-01 10:30:00,60.39,60.44,60.27,60.28,10200.0,49.0312,49.0718,48.9338,48.9419,10200.0
2011-04-01 10:40:00,60.27,60.27,60.07,60.13,5500.0,48.9338,48.9338,48.7714,48.8201,5500.0
2011-04-01 10:50:00,60.05,60.21,60.02,60.08,5900.0,48.7551,48.885,48.7308,48.7795,5900.0
2011-04-01 11:00:00,60.07,60.14,60.02,60.02,10500.0,48.7714,48.8282,48.7308,48.7308,10500.0
2011-04-01 11:10:00,60.03,60.07,60.0,60.06,10200.0,48.7389,48.7714,48.7145,48.7633,10200.0
2011-04-01 11:20:00,60.04,60.09,60.0,60.07,13900.0,48.747,48.7876,48.7145,48.7714,13900.0
2011-04-01 11:30:00,60.07,60.29,60.07,60.19,19000.0,48.7714,48.95,48.7714,48.8688,19000.0
2011-04-01 11:40:00,60.2,60.21,60.1,60.13,9500.0,48.8769,48.885,48.7957,48.8201,9500.0
2011-04-01 11:50:00,60.13,60.19,60.02,60.14,17700.0,48.8201,48.8688,48.7308,48.8282,17700.0
2011-04-01 12:00:00,60.19,60.21,60.07,60.12,6200.0,48.8688,48.885,48.7714,48.812,6200.0
2011-04-01 12:10:00,60.12,60.27,60.07,60.17,8200.0,48.812,48.9338,48.7714,48.8526,8200.0
2011-04-01 12:20:00,60.15,60.28,60.15,60.24,7700.0,48.8363,48.9419,48.8363,48.9094,7700.0
2011-04-01 12:30:00,60.24,60.28,60.17,60.24,9300.0,48.9094,48.9419,48.8526,48.9094,9300.0
2011-04-01 12:40:00,60.23,60.23,60.08,60.09,5300.0,48.9013,48.9013,48.7795,48.7876,5300.0
2011-04-01 12:50:00,60.08,60.26,60.07,60.13,8100.0,48.7795,48.9256,48.7714,48.8201,8100.0
2011-04-01 13:00:00,60.12,60.16,60.02,60.1,12400.0,48.812,48.8444,48.7308,48.7957,12400.0
2011-04-01 13:10:00,60.08,60.14,60.05,60.12,6500.0,48.7795,48.8282,48.7551,48.812,6500.0
2011-04-01 13:20:00,60.1,60.19,60.08,60.16,10800.0,48.7957,48.8688,48.7795,48.8444,10800.0
2011-04-01 13:30:00,60.17,60.29,60.17,60.22,6700.0,48.8526,48.95,48.8526,48.8932,6700.0
2011-04-01 13:40:00,60.21,60.23,60.03,60.18,14200.0,48.885,48.9013,48.7389,48.8607,14200.0
2011-04-01 13:50:00,60.2,60.27,60.1,60.19,10300.0,48.8769,48.9338,48.7957,48.8688,10300.0
2011-04-01 14:00:00,60.19,60.19,60.08,60.11,11400.0,48.8688,48.8688,48.7795,48.8038,11400.0
2011-04-01 14:10:00,60.11,60.13,59.98,59.99,11600.0,48.8038,48.8201,48.6983,48.7064,11600.0
2011-04-01 14:20:00,60.0,60.01,59.97,60.0,9900.0,48.7145,48.7227,48.6902,48.7145,9900.0
2011-04-01 14:30:00,60.0,60.04,59.91,59.91,21100.0,48.7145,48.747,48.6415,48.6415,21100.0
2011-04-01 14:40:00,59.87,59.89,59.71,59.83,12900.0,48.609,48.6252,48.4791,48.5765,12900.0
2011-04-01 14:50:00,59.83,59.98,59.82,59.98,11600.0,48.5765,48.6983,48.5684,48.6983,11600.0
2011-04-01 15:00:00,59.96,59.97,59.8,59.92,13700.0,48.6821,48.6902,48.5522,48.6496,13700.0
2011-04-01 15:10:00,59.93,59.95,59.72,59.72,13600.0,48.6577,48.6739,48.4872,48.4872,13600.0
2011-04-01 15:20:00,59.74,59.97,59.74,59.92,13500.0,48.5034,48.6902,48.5034,48.6496,13500.0
2011-04-01 15:30:00,59.93,60.0,59.91,59.96,19700.0,48.6577,48.7145,48.6415,48.6821,19700.0
2011-04-01 15:40:00,59.96,60.17,59.94,60.04,52000.0,48.6821,48.8526,48.6658,48.747,52000.0
2011-04-01 15:50:00,60.05,60.12,59.98,60.09,59100.0,48.7551,48.812,48.6983,48.7876,59100.0
2011-04-04 09:30:00,60.36,60.37,59.86,60.27,14500.0,49.0068,49.0149,48.6009,48.9338,14500.0
2011-04-04 09:40:00,60.28,60.4,60.19,60.19,6000.0,48.9419,49.0393,48.8688,48.8688,6000.0
2011-04-04 09:50:00,60.18,60.2,60.01,60.07,14700.0,48.8607,48.8769,48.7227,48.7714,14700.0
2011-04-04 10:00:00,60.12,60.21,60.01,60.17,20700.0,48.812,48.885,48.7227,48.8526,20700.0
2011-04-04 10:10:00,60.13,60.2,60.0,60.16,17700.0,48.8201,48.8769,48.7145,48.8444,17700.0
2011-04-04 10:20:00,60.19,60.31,60.14,60.2,12200.0,48.8688,48.9662,48.8282,48.8769,12200.0
2011-04-04 10:30:00,60.2,60.25,60.14,60.25,10200.0,48.8769,48.9175,48.8282,48.9175,10200.0
2011-04-04 10:40:00,60.27,60.3,60.19,60.24,11900.0,48.9338,48.9581,48.8688,48.9094,11900.0
2011-04-04 10:50:00,60.22,60.27,60.15,60.2,11000.0,48.8932,48.9338,48.8363,48.8769,11000.0
2011-04-04 11:00:00,60.19,60.24,60.12,60.14,16900.0,48.8688,48.9094,48.812,48.8282,16900.0
2011-04-04 11:10:00,60.14,60.26,60.13,60.23,14000.0,48.8282,48.9256,48.8201,48.9013,14000.0
2011-04-04 11:20:00,60.3,60.42,60.27,60.4,4600.0,48.9581,49.0555,48.9338,49.0393,4600.0
2011-04-04 11:30:00,60.4,60.49,60.37,60.42,26300.0,49.0393,49.1124,49.0149,49.0555,26300.0
2011-04-04 11:40:00,60.41,60.45,60.36,60.39,6500.0,49.0474,49.0799,49.0068,49.0312,6500.0
2011-04-04 11:50:00,60.34,60.41,60.29,60.34,7800.0,48.9906,49.0474,48.95,48.9906,7800.0
2011-04-04 12:00:00,60.37,60.38,60.3,60.3,2500.0,49.0149,49.0231,48.9581,48.9581,2500.0
2011-04-04 12:10:00,60.29,60.38,60.29,60.37,3200.0,48.95,49.0231,48.95,49.0149,3200.0
2011-04-04 12:20:00,60.37,60.47,60.36,60.44,7500.0,49.0149,49.0961,49.0068,49.0718,7500.0
2011-04-04 12:30:00,60.43,60.48,60.41,60.46,8200.0,49.0637,49.1043,49.0474,49.088,8200.0
2011-04-04 12:40:00,60.45,60.48,60.39,60.44,13000.0,49.0799,49.1043,49.0312,49.0718,13000.0
2011-04-04 12:50:00,60.43,60.45,60.34,60.35,10300.0,49.0637,49.0799,48.9906,48.9987,10300.0
2011-04-04 13:00:00,60.35,60.35,60.29,60.29,6700.0,48.9987,48.9987,48.95,48.95,6700.0
2011-04-04 13:10:00,60.3,60.31,60.23,60.25,8100.0,48.9581,48.9662,48.9013,48.9175,8100.0
2011-04-04 13:20:00,60.24,60.24,60.13,60.19,3500.0,48.9094,48.9094,48.8201,48.8688,3500.0
2011-04-04 13:30:00,60.21,60.21,59.98,60.07,11800.0,48.885,48.885,48.6983,48.7714,11800.0
2011-04-04 13:40:00,60.05,60.05,59.89,59.9,9800.0,48.7551,48.7551,48.6252,48.6333,9800.0
2011-04-04 13:50:00,59.92,59.93,59.84,59.92,2800.0,48.6496,48.6577,48.5846,48.6496,2800.0
2011-04-04 14:00:00,59.92,59.95,59.85,59.9,13500.0,48.6496,48.6739,48.5928,48.6333,13500.0
2011-04-04 14:10:00,59.89,59.95,59.81,59.95,13500.0,48.6252,48.6739,48.5603,48.6739,13500.0
2011-04-04 14:20:00,59.93,59.98,59.83,59.93,4300.0,48.6577,48.6983,48.5765,48.6577,4300.0
2011-04-04 14:30:00,59.9,59.99,59.9,59.94,6800.0,48.6333,48.7064,48.6333,48.6658,6800.0
2011-04-04 14:40:00,59.94,60.0,59.93,59.96,22200.0,48.6658,48.7145,48.6577,48.6821,22200.0
2011-04-04 14:50:00,59.95,60.0,59.92,59.93,8500.0,48.6739,48.7145,48.6496,48.6577,8500.0
2011-04-04 15:00:00,59.92,59.95,59.78,59.8,22400.0,48.6496,48.6739,48.5359,48.5522,22400.0
2011-04-04 15:10:00,59.8,59.85,59.79,59.82,25200.0,48.5522,48.5928,48.544,48.5684,25200.0
2011-04-04 15:20:00,59.83,59.87,59.8,59.84,53300.0,48.5765,48.609,48.5522,48.5846,53300.0
2011-04-04 15:30:00,59.84,59.85,59.8,59.85,35100.0,48.5846,48.5928,48.5522,48.5928,35100.0
2011-04-04 15:40:00,59.85,59.94,59.79,59.85,60600.0,48.5928,48.6658,48.544,48.5928,60600.0
2011-04-04 15:50:00,59.84,59.89,59.77,59.8,97100.0,48.5846,48.6252,48.5278,48.5522,97100.0
2011-04-05 09:30:00,59.67,59.93,59.51,59.77,12600.0,48.4466,48.6577,48.3167,48.5278,12600.0
2011-04-05 09:40:00,59.77,60.07,59.74,59.9,49600.0,48.5278,48.7714,48.5034,48.6333,49600.0
2011-04-05 09:50:00,59.92,59.98,59.55,59.6,46800.0,48.6496,48.6983,48.3492,48.3898,46800.0
2011-04-05 10:00:00,59.59,59.76,59.53,59.69,41600.0,48.3817,48.5197,48.3329,48.4628,41600.0
2011-04-05 10:10:00,59.67,59.79,59.65,59.66,17700.0,48.4466,48.544,48.4304,48.4385,17700.0
2011-04-05 10:20:00,59.65,59.97,59.64,59.96,19500.0,48.4304,48.6902,48.4223,48.6821,19500.0
2011-04-05 10:30:00,59.96,60.13,59.85,59.86,26800.0,48.6821,48.8201,48.5928,48.6009,26800.0
2011-04-05 10:40:00,59.87,59.94,59.75,59.94,24700.0,48.609,48.6658,48.5116,48.6658,24700.0
2011-04-05 10:50:00,59.95,60.0,59.93,59.96,19600.0,48.6739,48.7145,48.6577,48.6821,19600.0
2011-04-05 11:00:00,59.99,60.0,59.77,59.78,29100.0,48.7064,48.7145,48.5278,48.5359,29100.0
2011-04-05 11:10:00,59.8,60.0,59.79,59.95,18600.0,48.5522,48.7145,48.544,48.6739,18600.0
2011-04-05 11:20:00,59.98,60.03,59.9,59.97,29800.0,48.6983,48.7389,48.6333,48.6902,29800.0
2011-04-05 11:30:00,59.98,60.07,59.94,59.98,38000.0,48.6983,48.7714,48.6658,48.6983,38000.0
2011-04-05 11:40:00,59.98,60.13,59.96,60.11,21700.0,48.6983,48.8201,48.6821,48.8038,21700.0
2011-04-05 11:50:00,60.11,60.12,59.92,59.99,38200.0,48.8038,48.812,48.6496,48.7064,38200.0
2011-04-05 12:00:00,60.0,60.07,59.99,60.0,18700.0,48.7145,48.7714,48.7064,48.7145,18700.0
2011-04-05 12:10:00,60.02,60.03,59.95,60.02,21400.0,48.7308,48.7389,48.6739,48.7308,21400.0
2011-04-05 12:20:00,60.04,60.04,59.9,60.01,20300.0,48.747,48.747,48.6333,48.7227,20300.0
2011-04-05 12:30:00,60.01,60.06,59.96,60.05,14700.0,48.7227,48.7633,48.6821,48.7551,14700.0
2011-04-05 12:40:00,60.06,60.32,60.04,60.25,26100.0,48.7633,48.9743,48.747,48.9175,26100.0
2011-04-05 12:50:00,60.25,60.28,60.15,60.17,24300.0,48.9175,48.9419,48.8363,48.8526,24300.0
2011-04-05 13:00:00,60.16,60.17,60.01,60.03,27600.0,48.8444,48.8526,48.7227,48.7389,27600.0
2011-04-05 13:10:00,60.02,60.17,60.02,60.12,20400.0,48.7308,48.8526,48.7308,48.812,20400.0
2011-04-05 13:20:00,60.15,60.15,60.07,60.09,19800.0,48.8363,48.8363,48.7714,48.7876,19800.0
2011-04-05 13:30:00,60.09,60.14,60.06,60.14,14600.0,48.7876,48.8282,48.7633,48.8282,14600.0
2011-04-05 13:40:00,60.14,60.2,60.06,60.17,24200.0,48.8282,48.8769,48.7633,48.8526,24200.0
2011-04-05 13:50:00,60.15,60.21,60.07,60.12,10600.0,48.8363,48.885,48.7714,48.812,10600.0
2011-04-05 14:00:00,60.13,60.13,59.94,60.04,32900.0,48.8201,48.8201,48.6658,48.747,32900.0
2011-04-05 14:10:00,60.04,60.12,60.03,60.09,17300.0,48.747,48.812,48.7389,48.7876,17300.0
2011-04-05 14:20:00,60.1,60.14,60.04,60.09,16500.0,48.7957,48.8282,48.747,48.7876,16500.0
2011-04-05 14:30:00,60.08,60.1,60.0,60.04,23000.0,48.7795,48.7957,48.7145,48.747,23000.0
2011-04-05 14:40:00,60.03,60.07,59.97,59.97,24400.0,48.7389,48.7714,48.6902,48.6902,24400.0
2011-04-05 14:50:00,59.97,60.0,59.9,59.96,24500.0,48.6902,48.7145,48.6333,48.6821,24500.0
2011-04-05 15:00:00,59.96,60.0,59.92,59.94,33900.0,48.6821,48.7145,48.6496,48.6658,33900.0
2011-04-05 15:10:00,59.94,59.98,59.84,59.98,30600.0,48.6658,48.6983,48.5846,48.6983,30600.0
2011-04-05 15:20:00,59.99,60.01,59.95,59.98,30100.0,48.7064,48.7227,48.6739,48.6983,30100.0
2011-04-05 15:30:00,59.99,60.01,59.9,59.94,36500.0,48.7064,48.7227,48.6333,48.6658,36500.0
2011-04-05 15:40:00,59.94,60.02,59.86,59.88,53000.0,48.6658,48.7308,48.6009,48.6171,53000.0
2011-04-05 15:50:00,59.87,59.88,59.72,59.86,83900.0,48.609,48.6171,48.4872,48.6009,83900.0
2011-04-06 09:30:00,60.31,60.47,60.27,60.35,16100.0,48.9662,49.0961,48.9338,48.9987,16100.0
2011-04-06 09:40:00,60.35,60.45,60.2,60.27,28200.0,48.9987,49.0799,48.8769,48.9338,28200.0
2011-04-06 09:50:00,60.25,60.42,60.2,60.41,47900.0,48.9175,49.0555,48.8769,49.0474,47900.0
2011-04-06 10:00:00,60.43,60.54,60.35,60.43,35700.0,49.0637,49.153,48.9987,49.0637,35700.0
2011-04-06 10:10:00,60.43,60.49,60.27,60.29,62500.0,49.0637,49.1124,48.9338,48.95,62500.0
2011-04-06 10:20:00,60.28,60.28,60.11,60.24,43600.0,48.9419,48.9419,48.8038,48.9094,43600.0
2011-04-06 10:30:00,60.24,60.3,59.94,59.95,25300.0,48.9094,48.9581,48.6658,48.6739,25300.0
2011-04-06 10:40:00,59.97,60.04,59.97,60.01,22200.0,48.6902,48.747,48.6902,48.7227,22200.0
2011-04-06 10:50:00,60.01,60.01,59.92,59.95,13200.0,48.7227,48.7227,48.6496,48.6739,13200.0
2011-04-06 11:00:00,59.95,59.98,59.71,59.73,31100.0,48.6739,48.6983,48.4791,48.4953,31100.0
2011-04-06 11:10:00,59.72,59.9,59.69,59.9,33300.0,48.4872,48.6333,48.4628,48.6333,33300.0
2011-04-06 11:20:00,59.89,59.97,59.87,59.92,12700.0,48.6252,48.6902,48.609,48.6496,12700.0
2011-04-06 11:30:00,59.92,59.96,59.71,59.71,11300.0,48.6496,48.6821,48.4791,48.4791,11300.0
2011-04-06 11:40:00,59.71,59.8,59.7,59.8,11800.0,48.4791,48.5522,48.471,48.5522,11800.0
2011-04-06 11:50:00,59.79,59.88,59.79,59.84,14300.0,48.544,48.6171,48.544,48.5846,14300.0
2011-04-06 12:00:00,59.84,59.97,59.84,59.97,8900.0,48.5846,48.6902,48.5846,48.6902,8900.0
2011-04-06 12:10:00,59.97,60.01,59.96,59.99,14100.0,48.6902,48.7227,48.6821,48.7064,14100.0
2011-04-06 12:20:00,59.97,60.0,59.87,59.96,5800.0,48.6902,48.7145,48.609,48.6821,5800.0
2011-04-06 12:30:00,59.97,60.0,59.89,59.99,7500.0,48.6902,48.7145,48.6252,48.7064,7500.0
2011-04-06 12:40:00,59.99,60.0,59.94,59.98,7500.0,48.7064,48.7145,48.6658,48.6983,7500.0
2011-04-06 12:50:00,59.99,60.0,59.96,59.98,10600.0,48.7064,48.7145,48.6821,48.6983,10600.0
2011-04-06 13:00:00,59.98,60.0,59.96,60.0,6600.0,48.6983,48.7145,48.6821,48.7145,6600.0
2011-04-06 13:10:00,60.0,60.16,59.99,60.12,9800.0,48.7145,48.8444,48.7064,48.812,9800.0
2011-04-06 13:20:00,60.12,60.17,60.1,60.13,7500.0,48.812,48.8526,48.7957,48.8201,7500.0
2011-04-06 13:30:00,60.13,60.2,60.09,60.09,7800.0,48.8201,48.8769,48.7876,48.7876,7800.0
2011-04-06 13:40:00,60.12,60.14,60.04,60.05,8900.0,48.812,48.8282,48.747,48.7551,8900.0
2011-04-06 13:50:00,60.06,60.12,60.06,60.11,12100.0,48.7633,48.812,48.7633,48.8038,12100.0
2011-04-06 14:00:00,60.11,60.11,60.02,60.11,11200.0,48.8038,48.8038,48.7308,48.8038,11200.0
2011-04-06 14:10:00,60.11,60.14,60.01,60.02,20200.0,48.8038,48.8282,48.7227,48.7308,20200.0
2011-04-06 14:20:00,60.03,60.08,60.02,60.05,11800.0,48.7389,48.7795,48.7308,48.7551,11800.0
2011-04-06 14:30:00,60.05,60.26,60.05,60.22,20900.0,48.7551,48.9256,48.7551,48.8932,20900.0
2011-04-06 14:40:00,60.21,60.35,60.19,60.29,18600.0,48.885,48.9987,48.8688,48.95,18600.0
2011-04-06 14:50:00,60.3,60.36,60.26,60.35,14500.0,48.9581,49.0068,48.9256,48.9987,14500.0
2011-04-06 15:00:00,60.33,60.34,60.25,60.27,14400.0,48.9825,48.9906,48.9175,48.9338,14400.0
2011-04-06 15:10:00,60.25,60.33,60.25,60.29,13800.0,48.9175,48.9825,48.9175,48.95,13800.0
2011-04-06 15:20:00,60.29,60.35,60.19,60.19,20700.0,48.95,48.9987,48.8688,48.8688,20700.0
2011-04-06 15:30:00,60.19,60.34,60.18,60.31,25900.0,48.8688,48.9906,48.8607,48.9662,25900.0
2011-04-06 15:40:00,60.3,60.36,60.23,60.32,32600.0,48.9581,49.0068,48.9013,48.9743,32600.0
2011-04-06 15:50:00,60.33,60.39,60.28,60.33,31800.0,48.9825,49.0312,48.9419,48.9825,31800.0
2011-04-07 09:30:00,60.34,60.58,60.26,60.54,18800.0,48.9906,49.1854,48.9256,49.153,18800.0
2011-04-07 09:40:00,60.53,60.99,60.49,60.9,11400.0,49.1448,49.5183,49.1124,49.4453,11400.0
2011-04-07 09:50:00,60.9,60.91,60.66,60.69,8300.0,49.4453,49.4534,49.2504,49.2748,8300.0
2011-04-07 10:00:00,60.65,60.69,60.37,60.49,15100.0,49.2423,49.2748,49.0149,49.1124,15100.0
2011-04-07 10:10:00,60.49,60.67,60.4,60.49,16200.0,49.1124,49.2585,49.0393,49.1124,16200.0
2011-04-07 10:20:00,60.52,60.62,60.5,60.5,14100.0,49.1367,49.2179,49.1205,49.1205,14100.0
2011-04-07 10:30:00,60.5,60.5,59.98,60.15,17300.0,49.1205,49.1205,48.6983,48.8363,17300.0
2011-04-07 10:40:00,60.19,60.24,59.84,60.13,8100.0,48.8688,48.9094,48.5846,48.8201,8100.0
2011-04-07 10:50:00,60.22,60.34,60.15,60.32,6300.0,48.8932,48.9906,48.8363,48.9743,6300.0
2011-04-07 11:00:00,60.31,60.41,60.16,60.36,6100.0,48.9662,49.0474,48.8444,49.0068,6100.0
2011-04-07 11:10:00,60.36,60.45,60.3,60.3,6400.0,49.0068,49.0799,48.9581,48.9581,6400.0
2011-04-07 11:20:00,60.3,60.38,60.26,60.35,4300.0,48.9581,49.0231,48.9256,48.9987,4300.0
2011-04-07 11:30:00,60.32,60.32,59.98,60.11,13900.0,48.9743,48.9743,48.6983,48.8038,13900.0
2011-04-07 11:40:00,60.12,60.12,60.0,60.09,11000.0,48.812,48.812,48.7145,48.7876,11000.0
2011-04-07 11:50:00,60.08,60.24,60.08,60.24,11400.0,48.7795,48.9094,48.7795,48.9094,11400.0
2011-04-07 12:00:00,60.29,60.36,60.23,60.36,20400.0,48.95,49.0068,48.9013,49.0068,20400.0
2011-04-07 12:10:00,60.35,60.58,60.34,60.55,7700.0,48.9987,49.1854,48.9906,49.1611,7700.0
2011-04-07 12:20:00,60.52,60.57,60.47,60.56,6000.0,49.1367,49.1773,49.0961,49.1692,6000.0
2011-04-07 12:30:00,60.54,60.69,60.54,60.67,5500.0,49.153,49.2748,49.153,49.2585,5500.0
2011-04-07 12:40:00,60.66,60.71,60.66,60.7,2000.0,49.2504,49.291,49.2504,49.2829,2000.0
2011-04-07 12:50:00,60.7,60.71,60.59,60.69,4400.0,49.2829,49.291,49.1936,49.2748,4400.0
2011-04-07 13:00:00,60.69,60.72,60.58,60.71,10000.0,49.2748,49.2991,49.1854,49.291,10000.0
2011-04-07 13:10:00,60.7,60.71,60.5,60.53,5000.0,49.2829,49.291,49.1205,49.1448,5000.0
2011-04-07 13:20:00,60.53,60.55,60.47,60.47,5400.0,49.1448,49.1611,49.0961,49.0961,5400.0
2011-04-07 13:30:00,60.46,60.57,60.42,60.51,6800.0,49.088,49.1773,49.0555,49.1286,6800.0
2011-04-07 13:40:00,60.5,60.5,60.3,60.42,5400.0,49.1205,49.1205,48.9581,49.0555,5400.0
2011-04-07 13:50:00,60.42,60.55,60.4,60.45,8400.0,49.0555,49.1611,49.0393,49.0799,8400.0
2011-04-07 14:00:00,60.45,60.51,60.37,60.43,10200.0,49.0799,49.1286,49.0149,49.0637,10200.0
2011-04-07 14:10:00,60.41,60.49,60.33,60.43,5800.0,49.0474,49.1124,48.9825,49.0637,5800.0
2011-04-07 14:20:00,60.41,60.44,60.32,60.32,7300.0,49.0474,49.0718,48.9743,48.9743,7300.0
2011-04-07 14:30:00,60.33,60.42,60.31,60.37,9100.0,48.9825,49.0555,48.9662,49.0149,9100.0
2011-04-07 14:40:00,60.34,60.43,60.29,60.33,16500.0,48.9906,49.0637,48.95,48.9825,16500.0
2011-04-07 14:50:00,60.32,60.44,60.31,60.39,10400.0,48.9743,49.0718,48.9662,49.0312,10400.0
2011-04-07 15:00:00,60.39,60.39,60.29,60.34,11200.0,49.0312,49.0312,48.95,48.9906,11200.0
2011-04-07 15:10:00,60.34,60.46,60.25,60.46,13200.0,48.9906,49.088,48.9175,49.088,13200.0
2011-04-07 15:20:00,60.47,60.47,60.22,60.27,15000.0,49.0961,49.0961,48.8932,48.9338,15000.0
2011-04-07 15:30:00,60.27,60.33,60.21,60.31,18000.0,48.9338,48.9825,48.885,48.9662,18000.0
2011-04-07 15:40:00,60.31,60.36,60.14,60.18,49900.0,48.9662,49.0068,48.8282,48.8607,49900.0
2011-04-07 15:50:00,60.18,60.23,60.11,60.19,62100.0,48.8607,48.9013,48.8038,48.8688,62100.0
2011-04-08 09:30:00,60.48,60.69,60.41,60.47,10400.0,49.1043,49.2748,49.0474,49.0961,10400.0
2011-04-08 09:40:00,60.46,60.69,60.25,60.42,14800.0,49.088,49.2748,48.9175,49.0555,14800.0
2011-04-08 09:50:00,60.42,60.64,60.39,60.64,12000.0,49.0555,49.2342,49.0312,49.2342,12000.0
2011-04-08 10:00:00,60.63,60.75,60.58,60.59,9600.0,49.226,49.3235,49.1854,49.1936,9600.0
2011-04-08 10:10:00,60.51,60.69,60.38,60.49,17800.0,49.1286,49.2748,49.0231,49.1124,17800.0
2011-04-08 10:20:00,60.48,60.64,60.35,60.47,30200.0,49.1043,49.2342,48.9987,49.0961,30200.0
2011-04-08 10:30:00,60.51,60.55,60.41,60.45,8500.0,49.1286,49.1611,49.0474,49.0799,8500.0
2011-04-08 10:40:00,60.45,60.49,60.38,60.47,8400.0,49.0799,49.1124,49.0231,49.0961,8400.0
2011-04-08 10:50:00,60.49,60.5,60.29,60.29,6200.0,49.1124,49.1205,48.95,48.95,6200.0
2011-04-08 11:00:00,60.25,60.27,60.06,60.12,11500.0,48.9175,48.9338,48.7633,48.812,11500.0
2011-04-08 11:10:00,60.13,60.13,60.01,60.06,8300.0,48.8201,48.8201,48.7227,48.7633,8300.0
2011-04-08 11:20:00,60.08,60.25,60.02,60.19,20000.0,48.7795,48.9175,48.7308,48.8688,20000.0
2011-04-08 11:30:00,60.19,60.32,60.1,60.28,9400.0,48.8688,48.9743,48.7957,48.9419,9400.0
2011-04-08 11:40:00,60.28,60.4,60.2,60.25,18400.0,48.9419,49.0393,48.8769,48.9175,18400.0
2011-04-08 11:50:00,60.25,60.33,60.11,60.15,18000.0,48.9175,48.9825,48.8038,48.8363,18000.0
2011-04-08 12:00:00,60.15,60.37,60.13,60.34,13300.0,48.8363,49.0149,48.8201,48.9906,13300.0
2011-04-08 12:10:00,60.35,60.48,60.3,60.48,4500.0,48.9987,49.1043,48.9581,49.1043,4500.0
2011-04-08 12:20:00,60.48,60.53,60.43,60.5,8900.0,49.1043,49.1448,49.0637,49.1205,8900.0
2011-04-08 12:30:00,60.5,60.6,60.46,60.54,9200.0,49.1205,49.2017,49.088,49.153,9200.0
2011-04-08 12:40:00,60.52,60.53,60.45,60.49,5700.0,49.1367,49.1448,49.0799,49.1124,5700.0
2011-04-08 12:50:00,60.51,60.52,60.3,60.33,10600.0,49.1286,49.1367,48.9581,48.9825,10600.0
2011-04-08 13:00:00,60.35,60.38,60.3,60.38,12000.0,48.9987,49.0231,48.9581,49.0231,12000.0
2011-04-08 13:10:00,60.4,60.47,60.38,60.45,5500.0,49.0393,49.0961,49.0231,49.0799,5500.0
2011-04-08 13:20:00,60.46,60.51,60.43,60.44,7500.0,49.088,49.1286,49.0637,49.0718,7500.0
2011-04-08 13:30:00,60.43,60.49,60.39,60.44,7500.0,49.0637,49.1124,49.0312,49.0718,7500.0
2011-04-08 13:40:00,60.43,60.47,60.4,60.41,5900.0,49.0637,49.0961,49.0393,49.0474,5900.0
2011-04-08 13:50:00,60.39,60.48,60.36,60.45,8400.0,49.0312,49.1043,49.0068,49.0799,8400.0
2011-04-08 14:00:00,60.4,60.45,60.35,60.39,9700.0,49.0393,49.0799,48.9987,49.0312,9700.0
2011-04-08 14:10:00,60.4,60.41,60.29,60.38,17400.0,49.0393,49.0474,48.95,49.0231,17400.0
2011-04-08 14:20:00,60.35,60.41,60.31,60.36,17000.0,48.9987,49.0474,48.9662,49.0068,17000.0
2011-04-08 14:30:00,60.35,60.37,60.23,60.26,34700.0,48.9987,49.0149,48.9013,48.9256,34700.0
2011-04-08 14:40:00,60.26,60.26,59.99,60.01,9200.0,48.9256,48.9256,48.7064,48.7227,9200.0
2011-04-08 14:50:00,60.01,60.02,59.8,59.81,17000.0,48.7227,48.7308,48.5522,48.5603,17000.0
2011-04-08 15:00:00,59.82,60.0,59.77,59.95,11500.0,48.5684,48.7145,48.5278,48.6739,11500.0
2011-04-08 15:10:00,59.96,60.02,59.89,59.94,10900.0,48.6821,48.7308,48.6252,48.6658,10900.0
2011-04-08 15:20:00,59.97,59.97,59.81,59.9,10400.0,48.6902,48.6902,48.5603,48.6333,10400.0
2011-04-08 15:30:00,59.87,60.0,59.85,59.95,10800.0,48.609,48.7145,48.5928,48.6739,10800.0
2011-04-08 15:40:00,59.93,60.05,59.91,59.96,27900.0,48.6577,48.7551,48.6415,48.6821,27900.0
2011-04-08 15:50:00,59.96,60.07,59.96,60.05,70400.0,48.6821,48.7714,48.6821,48.7551,70400.0
2011-04-11 09:30:00,60.2,60.26,59.8,59.82,21200.0,48.8769,48.9256,48.5522,48.5684,21200.0
2011-04-11 09:40:00,59.81,60.21,59.73,60.2,22600.0,48.5603,48.885,48.4953,48.8769,22600.0
2011-04-11 09:50:00,60.22,60.27,60.06,60.07,12300.0,48.8932,48.9338,48.7633,48.7714,12300.0
2011-04-11 10:00:00,60.08,60.24,59.94,60.05,18200.0,48.7795,48.9094,48.6658,48.7551,18200.0
2011-04-11 10:10:00,60.06,60.09,59.78,59.89,35200.0,48.7633,48.7876,48.5359,48.6252,35200.0
2011-04-11 10:20:00,59.88,59.9,59.73,59.77,7000.0,48.6171,48.6333,48.4953,48.5278,7000.0
2011-04-11 10:30:00,59.72,59.81,59.53,59.8,13900.0,48.4872,48.5603,48.3329,48.5522,13900.0
2011-04-11 10:40:00,59.79,59.87,59.69,59.85,14400.0,48.544,48.609,48.4628,48.5928,14400.0
2011-04-11 10:50:00,59.82,59.85,59.67,59.75,28000.0,48.5684,48.5928,48.4466,48.5116,28000.0
2011-04-11 11:00:00,59.73,59.84,59.61,59.84,12400.0,48.4953,48.5846,48.3979,48.5846,12400.0
2011-04-11 11:10:00,59.83,59.87,59.73,59.8,12900.0,48.5765,48.609,48.4953,48.5522,12900.0
2011-04-11 11:20:00,59.81,59.81,59.6,59.6,6600.0,48.5603,48.5603,48.3898,48.3898,6600.0
2011-04-11 11:30:00,59.6,59.63,59.5,59.54,11000.0,48.3898,48.4141,48.3086,48.3411,11000.0
2011-04-11 11:40:00,59.59,59.7,59.54,59.61,12500.0,48.3817,48.471,48.3411,48.3979,12500.0
2011-04-11 11:50:00,59.64,59.73,59.59,59.59,6500.0,48.4223,48.4953,48.3817,48.3817,6500.0
2011-04-11 12:00:00,59.6,59.71,59.45,59.45,20400.0,48.3898,48.4791,48.268,48.268,20400.0
2011-04-11 12:10:00,59.44,59.44,59.28,59.28,8900.0,48.2599,48.2599,48.13,48.13,8900.0
2011-04-11 12:20:00,59.28,59.39,59.28,59.38,10800.0,48.13,48.2193,48.13,48.2112,10800.0
2011-04-11 12:30:00,59.28,59.31,59.1,59.1,5800.0,48.13,48.1543,47.9838,47.9838,5800.0
2011-04-11 12:40:00,59.1,59.11,59.02,59.08,6900.0,47.9838,47.9919,47.9189,47.9676,6900.0
2011-04-11 12:50:00,59.06,59.1,58.99,59.0,5800.0,47.9513,47.9838,47.8945,47.9026,5800.0
2011-04-11 13:00:00,58.98,59.11,58.96,59.11,10000.0,47.8864,47.9919,47.8702,47.9919,10000.0
2011-04-11 13:10:00,59.11,59.23,59.08,59.21,18000.0,47.9919,48.0894,47.9676,48.0731,18000.0
2011-04-11 13:20:00,59.2,59.35,59.2,59.35,4500.0,48.065,48.1868,48.065,48.1868,4500.0
2011-04-11 13:30:00,59.33,59.33,59.08,59.08,3900.0,48.1706,48.1706,47.9676,47.9676,3900.0
2011-04-11 13:40:00,59.1,59.16,59.07,59.07,5500.0,47.9838,48.0325,47.9595,47.9595,5500.0
2011-04-11 13:50:00,59.07,59.18,59.07,59.17,4200.0,47.9595,48.0488,47.9595,48.0407,4200.0
2011-04-11 14:00:00,59.18,59.21,59.13,59.19,5500.0,48.0488,48.0731,48.0082,48.0569,5500.0
2011-04-11 14:10:00,59.18,59.21,59.13,59.18,7000.0,48.0488,48.0731,48.0082,48.0488,7000.0
2011-04-11 14:20:00,59.18,59.24,59.09,59.23,9200.0,48.0488,48.0975,47.9757,48.0894,9200.0
2011-04-11 14:30:00,59.24,59.32,59.08,59.1,11700.0,48.0975,48.1624,47.9676,47.9838,11700.0
2011-04-11 14:40:00,59.12,59.15,59.03,59.03,5200.0,48.0001,48.0244,47.927,47.927,5200.0
2011-04-11 14:50:00,59.03,59.1,58.88,58.94,49400.0,47.927,47.9838,47.8052,47.8539,49400.0
2011-04-11 15:00:00,58.94,59.0,58.9,58.98,11400.0,47.8539,47.9026,47.8214,47.8864,11400.0
2011-04-11 15:10:00,58.97,59.06,58.91,59.03,18700.0,47.8783,47.9513,47.8296,47.927,18700.0
2011-04-11 15:20:00,59.04,59.1,58.94,58.94,25700.0,47.9351,47.9838,47.8539,47.8539,25700.0
2011-04-11 15:30:00,58.93,59.01,58.91,58.95,45300.0,47.8458,47.9107,47.8296,47.862,45300.0
2011-04-11 15:40:00,58.96,59.12,58.93,59.11,67800.0,47.8702,48.0001,47.8458,47.9919,67800.0
2011-04-11 15:50:00,59.11,59.17,59.06,59.12,34300.0,47.9919,48.0407,47.9513,48.0001,34300.0
2011-04-12 09:30:00,58.67,58.67,58.24,58.42,11100.0,47.6347,47.6347,47.2856,47.4317,11100.0
2011-04-12 09:40:00,58.44,58.84,58.43,58.73,10800.0,47.448,47.7727,47.4398,47.6834,10800.0
2011-04-12 09:50:00,58.63,58.63,58.31,58.36,6400.0,47.6022,47.6022,47.3424,47.383,6400.0
2011-04-12 10:00:00,58.3,58.62,58.28,58.43,31600.0,47.3343,47.5941,47.3181,47.4398,31600.0
2011-04-12 10:10:00,58.43,58.65,58.39,58.5,20100.0,47.4398,47.6185,47.4074,47.4967,20100.0
2011-04-12 10:20:00,58.53,58.6,58.35,58.53,13200.0,47.521,47.5779,47.3749,47.521,13200.0
2011-04-12 10:30:00,58.51,58.56,58.3,58.39,21500.0,47.5048,47.5454,47.3343,47.4074,21500.0
2011-04-12 10:40:00,58.42,58.45,58.19,58.38,42700.0,47.4317,47.4561,47.245,47.3992,42700.0
2011-04-12 10:50:00,58.4,58.41,58.17,58.2,12300.0,47.4155,47.4236,47.2287,47.2531,12300.0
2011-04-12 11:00:00,58.18,58.31,58.16,58.18,11100.0,47.2369,47.3424,47.2206,47.2369,11100.0
2011-04-12 11:10:00,58.18,58.24,58.09,58.15,11100.0,47.2369,47.2856,47.1638,47.2125,11100.0
2011-04-12 11:20:00,58.15,58.32,58.15,58.32,46800.0,47.2125,47.3505,47.2125,47.3505,46800.0
2011-04-12 11:30:00,58.33,58.35,58.23,58.28,39900.0,47.3586,47.3749,47.2775,47.3181,39900.0
2011-04-12 11:40:00,58.27,58.28,58.13,58.13,38600.0,47.3099,47.3181,47.1963,47.1963,38600.0
2011-04-12 11:50:00,58.11,58.11,57.96,57.98,13500.0,47.18,47.18,47.0582,47.0745,13500.0
2011-04-12 12:00:00,57.97,58.03,57.96,57.99,13900.0,47.0664,47.1151,47.0582,47.0826,13900.0
2011-04-12 12:10:00,57.98,58.13,57.96,58.07,11300.0,47.0745,47.1963,47.0582,47.1476,11300.0
2011-04-12 12:20:00,58.07,58.11,57.99,58.03,12900.0,47.1476,47.18,47.0826,47.1151,12900.0
2011-04-12 12:30:00,58.01,58.03,57.98,58.03,11900.0,47.0988,47.1151,47.0745,47.1151,11900.0
2011-04-12 12:40:00,58.02,58.16,57.99,58.15,14800.0,47.107,47.2206,47.0826,47.2125,14800.0
2011-04-12 12:50:00,58.16,58.2,57.99,58.01,18500.0,47.2206,47.2531,47.0826,47.0988,18500.0
2011-04-12 13:00:00,58.02,58.21,57.96,58.01,33400.0,47.107,47.2612,47.0582,47.0988,33400.0
2011-04-12 13:10:00,58.0,58.07,57.96,57.98,10100.0,47.0907,47.1476,47.0582,47.0745,10100.0
2011-04-12 13:20:00,57.98,58.03,57.97,58.01,19600.0,47.0745,47.1151,47.0664,47.0988,19600.0
2011-04-12 13:30:00,58.03,58.04,57.97,57.97,25000.0,47.1151,47.1232,47.0664,47.0664,25000.0
2011-04-12 13:40:00,57.99,58.12,57.92,58.08,23200.0,47.0826,47.1881,47.0258,47.1557,23200.0
2011-04-12 13:50:00,58.08,58.09,57.99,57.99,6700.0,47.1557,47.1638,47.0826,47.0826,6700.0
2011-04-12 14:00:00,58.01,58.1,57.98,58.1,37000.0,47.0988,47.1719,47.0745,47.1719,37000.0
2011-04-12 14:10:00,58.1,58.2,57.95,58.02,42200.0,47.1719,47.2531,47.0501,47.107,42200.0
2011-04-12 14:20:00,58.02,58.03,57.93,57.95,20700.0,47.107,47.1151,47.0339,47.0501,20700.0
2011-04-12 14:30:00,57.96,58.03,57.92,57.97,49800.0,47.0582,47.1151,47.0258,47.0664,49800.0
2011-04-12 14:40:00,57.95,58.03,57.91,57.94,31200.0,47.0501,47.1151,47.0176,47.042,31200.0
2011-04-12 14:50:00,57.94,58.03,57.91,58.0,14800.0,47.042,47.1151,47.0176,47.0907,14800.0
2011-04-12 15:00:00,58.0,58.04,57.91,57.92,35800.0,47.0907,47.1232,47.0176,47.0258,35800.0
2011-04-12 15:10:00,57.92,57.98,57.87,57.95,35900.0,47.0258,47.0745,46.9852,47.0501,35900.0
2011-04-12 15:20:00,57.95,57.97,57.82,57.88,18900.0,47.0501,47.0664,46.9446,46.9933,18900.0
2011-04-12 15:30:00,57.88,57.99,57.88,57.96,21100.0,46.9933,47.0826,46.9933,47.0582,21100.0
2011-04-12 15:40:00,57.95,58.0,57.79,57.86,42500.0,47.0501,47.0907,46.9202,46.9771,42500.0
2011-04-12 15:50:00,57.86,57.96,57.86,57.93,41800.0,46.9771,47.0582,46.9771,47.0339,41800.0
2011-04-13 09:30:00,58.25,58.35,58.07,58.12,6500.0,47.2937,47.3749,47.1476,47.1881,6500.0
2011-04-13 09:40:00,58.1,58.2,57.99,58.1,24100.0,47.1719,47.2531,47.0826,47.1719,24100.0
2011-04-13 09:50:00,58.06,58.11,57.87,57.87,11800.0,47.1394,47.18,46.9852,46.9852,11800.0
2011-04-13 10:00:00,57.9,57.98,57.84,57.9,7200.0,47.0095,47.0745,46.9608,47.0095,7200.0
2011-04-13 10:10:00,57.88,57.99,57.8,57.8,15700.0,46.9933,47.0826,46.9283,46.9283,15700.0
2011-04-13 10:20:00,57.77,57.89,57.71,57.85,9200.0,46.904,47.0014,46.8553,46.9689,9200.0
2011-04-13 10:30:00,57.87,57.98,57.72,57.77,43600.0,46.9852,47.0745,46.8634,46.904,43600.0
2011-04-13 10:40:00,57.77,58.08,57.77,58.05,43500.0,46.904,47.1557,46.904,47.1313,43500.0
2011-04-13 10:50:00,58.05,58.05,57.88,57.96,30700.0,47.1313,47.1313,46.9933,47.0582,30700.0
2011-04-13 11:00:00,57.95,58.0,57.79,57.81,16300.0,47.0501,47.0907,46.9202,46.9365,16300.0
2011-04-13 11:10:00,57.8,57.8,57.68,57.72,18700.0,46.9283,46.9283,46.8309,46.8634,18700.0
2011-04-13 11:20:00,57.7,57.77,57.66,57.73,10700.0,46.8471,46.904,46.8147,46.8715,10700.0
2011-04-13 11:30:00,57.73,57.74,57.45,57.46,17300.0,46.8715,46.8796,46.6442,46.6523,17300.0
2011-04-13 11:40:00,57.46,57.57,57.43,57.55,19700.0,46.6523,46.7416,46.6279,46.7254,19700.0
2011-04-13 11:50:00,57.53,57.59,57.39,57.39,9100.0,46.7091,46.7578,46.5955,46.5955,9100.0
2011-04-13 12:00:00,57.42,57.64,57.42,57.64,11600.0,46.6198,46.7984,46.6198,46.7984,11600.0
2011-04-13 12:10:00,57.69,57.72,57.6,57.7,15400.0,46.839,46.8634,46.766,46.8471,15400.0
2011-04-13 12:20:00,57.69,57.69,57.5,57.59,36100.0,46.839,46.839,46.6848,46.7578,36100.0
2011-04-13 12:30:00,57.57,57.58,57.36,57.48,11200.0,46.7416,46.7497,46.5711,46.6685,11200.0
2011-04-13 12:40:00,57.49,57.55,57.35,57.45,19400.0,46.6766,46.7254,46.563,46.6442,19400.0
2011-04-13 12:50:00,57.48,57.51,57.37,57.47,17500.0,46.6685,46.6929,46.5792,46.6604,17500.0
2011-04-13 13:00:00,57.44,57.44,57.27,57.28,25000.0,46.6361,46.6361,46.498,46.5061,25000.0
2011-04-13 13:10:00,57.27,57.29,57.18,57.2,16100.0,46.498,46.5143,46.425,46.4412,16100.0
2011-04-13 13:20:00,57.2,57.28,57.18,57.28,12100.0,46.4412,46.5061,46.425,46.5061,12100.0
2011-04-13 13:30:00,57.29,57.4,57.22,57.26,15600.0,46.5143,46.6036,46.4574,46.4899,15600.0
2011-04-13 13:40:00,57.26,57.36,57.26,57.36,12200.0,46.4899,46.5711,46.4899,46.5711,12200.0
2011-04-13 13:50:00,57.36,57.38,57.2,57.32,13300.0,46.5711,46.5873,46.4412,46.5386,13300.0
2011-04-13 14:00:00,57.32,57.45,57.31,57.42,16400.0,46.5386,46.6442,46.5305,46.6198,16400.0
2011-04-13 14:10:00,57.41,57.47,57.32,57.35,21200.0,46.6117,46.6604,46.5386,46.563,21200.0
2011-04-13 14:20:00,57.36,57.58,57.31,57.55,21900.0,46.5711,46.7497,46.5305,46.7254,21900.0
2011-04-13 14:30:00,57.57,57.64,57.54,57.57,19100.0,46.7416,46.7984,46.7172,46.7416,19100.0
2011-04-13 14:40:00,57.58,57.71,57.58,57.61,20200.0,46.7497,46.8553,46.7497,46.7741,20200.0
2011-04-13 14:50:00,57.61,57.77,57.61,57.71,14300.0,46.7741,46.904,46.7741,46.8553,14300.0
2011-04-13 15:00:00,57.71,57.87,57.7,57.81,16500.0,46.8553,46.9852,46.8471,46.9365,16500.0
2011-04-13 15:10:00,57.8,57.87,57.72,57.83,14800.0,46.9283,46.9852,46.8634,46.9527,14800.0
2011-04-13 15:20:00,57.85,57.86,57.66,57.67,13700.0,46.9689,46.9771,46.8147,46.8228,13700.0
2011-04-13 15:30:00,57.67,57.78,57.57,57.76,21500.0,46.8228,46.9121,46.7416,46.8959,21500.0
2011-04-13 15:40:00,57.78,57.84,57.73,57.78,30200.0,46.9121,46.9608,46.8715,46.9121,30200.0
2011-04-13 15:50:00,57.76,57.85,57.71,57.83,35400.0,46.8959,46.9689,46.8553,46.9527,35400.0
2011-04-14 09:30:00,57.36,57.65,57.25,57.5,10500.0,46.5711,46.8066,46.4818,46.6848,10500.0
2011-04-14 09:40:00,57.5,57.62,57.33,57.33,22400.0,46.6848,46.7822,46.5467,46.5467,22400.0
2011-04-14 09:50:00,57.33,57.44,57.23,57.24,31900.0,46.5467,46.6361,46.4655,46.4737,31900.0
2011-04-14 10:00:00,57.27,57.58,57.27,57.53,39900.0,46.498,46.7497,46.498,46.7091,39900.0
2011-04-14 10:10:00,57.54,57.78,57.52,57.75,10300.0,46.7172,46.9121,46.701,46.8877,10300.0
2011-04-14 10:20:00,57.76,57.87,57.69,57.76,27800.0,46.8959,46.9852,46.839,46.8959,27800.0
2011-04-14 10:30:00,57.79,57.85,57.7,57.82,22300.0,46.9202,46.9689,46.8471,46.9446,22300.0
2011-04-14 10:40:00,57.84,57.85,57.56,57.68,22200.0,46.9608,46.9689,46.7335,46.8309,22200.0
2011-04-14 10:50:00,57.69,57.76,57.52,57.57,16200.0,46.839,46.8959,46.701,46.7416,16200.0
2011-04-14 11:00:00,57.57,57.74,57.57,57.67,10200.0,46.7416,46.8796,46.7416,46.8228,10200.0
2011-04-14 11:10:00,57.67,57.67,57.46,57.55,13000.0,46.8228,46.8228,46.6523,46.7254,13000.0
2011-04-14 11:20:00,57.55,57.64,57.48,57.55,15100.0,46.7254,46.7984,46.6685,46.7254,15100.0
2011-04-14 11:30:00,57.55,57.59,57.43,57.55,10400.0,46.7254,46.7578,46.6279,46.7254,10400.0
2011-04-14 11:40:00,57.54,57.63,57.47,57.5,11800.0,46.7172,46.7903,46.6604,46.6848,11800.0
2011-04-14 11:50:00,57.49,57.62,57.45,57.58,8400.0,46.6766,46.7822,46.6442,46.7497,8400.0
2011-04-14 12:00:00,57.58,57.67,57.5,57.53,10800.0,46.7497,46.8228,46.6848,46.7091,10800.0
2011-04-14 12:10:00,57.54,57.55,57.44,57.5,37000.0,46.7172,46.7254,46.6361,46.6848,37000.0
2011-04-14 12:20:00,57.5,57.54,57.49,57.52,24600.0,46.6848,46.7172,46.6766,46.701,24600.0
2011-04-14 12:30:00,57.52,57.54,57.46,57.52,32600.0,46.701,46.7172,46.6523,46.701,32600.0
2011-04-14 12:40:00,57.53,57.54,57.47,57.5,16500.0,46.7091,46.7172,46.6604,46.6848,16500.0
2011-04-14 12:50:00,57.51,57.54,57.48,57.52,35900.0,46.6929,46.7172,46.6685,46.701,35900.0
2011-04-14 13:00:00,57.52,57.58,57.48,57.57,32500.0,46.701,46.7497,46.6685,46.7416,32500.0
2011-04-14 13:10:00,57.59,57.66,57.55,57.63,11800.0,46.7578,46.8147,46.7254,46.7903,11800.0
2011-04-14 13:20:00,57.63,57.72,57.55,57.68,31100.0,46.7903,46.8634,46.7254,46.8309,31100.0
2011-04-14 13:30:00,57.68,57.74,57.59,57.7,10900.0,46.8309,46.8796,46.7578,46.8471,10900.0
2011-04-14 13:40:00,57.68,57.72,57.66,57.71,17100.0,46.8309,46.8634,46.8147,46.8553,17100.0
2011-04-14 13:50:00,57.72,57.72,57.68,57.7,32200.0,46.8634,46.8634,46.8309,46.8471,32200.0
2011-04-14 14:00:00,57.72,57.81,57.68,57.8,18400.0,46.8634,46.9365,46.8309,46.9283,18400.0
2011-04-14 14:10:00,57.8,57.82,57.75,57.77,11500.0,46.9283,46.9446,46.8877,46.904,11500.0
2011-04-14 14:20:00,57.77,57.83,57.74,57.81,12300.0,46.904,46.9527,46.8796,46.9365,12300.0
2011-04-14 14:30:00,57.81,57.95,57.81,57.9,34100.0,46.9365,47.0501,46.9365,47.0095,34100.0
2011-04-14 14:40:00,57.89,57.9,57.8,57.8,7800.0,47.0014,47.0095,46.9283,46.9283,7800.0
2011-04-14 14:50:00,57.8,57.98,57.79,57.94,31900.0,46.9283,47.0745,46.9202,47.042,31900.0
2011-04-14 15:00:00,57.94,58.04,57.91,57.95,35300.0,47.042,47.1232,47.0176,47.0501,35300.0
2011-04-14 15:10:00,57.94,58.01,57.91,57.97,30700.0,47.042,47.0988,47.0176,47.0664,30700.0
2011-04-14 15:20:00,57.96,58.0,57.93,57.97,16200.0,47.0582,47.0907,47.0339,47.0664,16200.0
2011-04-14 15:30:00,57.99,58.01,57.87,57.98,12700.0,47.0826,47.0988,46.9852,47.0745,12700.0
2011-04-14 15:40:00,57.97,58.01,57.92,57.95,18900.0,47.0664,47.0988,47.0258,47.0501,18900.0
2011-04-14 15:50:00,57.94,57.98,57.82,57.84,79200.0,47.042,47.0745,46.9446,46.9608,79200.0
2011-04-15 09:30:00,58.0,58.0,57.74,57.77,24900.0,47.0907,47.0907,46.8796,46.904,24900.0
2011-04-15 09:40:00,57.77,57.82,57.65,57.71,25200.0,46.904,46.9446,46.8066,46.8553,25200.0
2011-04-15 09:50:00,57.72,57.79,57.6,57.79,33500.0,46.8634,46.9202,46.766,46.9202,33500.0
2011-04-15 10:00:00,57.8,58.0,57.79,57.91,28300.0,46.9283,47.0907,46.9202,47.0176,28300.0
2011-04-15 10:10:00,57.89,57.92,57.77,57.83,53300.0,47.0014,47.0258,46.904,46.9527,53300.0
2011-04-15 10:20:00,57.82,57.9,57.77,57.87,11400.0,46.9446,47.0095,46.904,46.9852,11400.0
2011-04-15 10:30:00,57.9,57.96,57.76,57.81,14400.0,47.0095,47.0582,46.8959,46.9365,14400.0
2011-04-15 10:40:00,57.83,58.0,57.83,57.9,20900.0,46.9527,47.0907,46.9527,47.0095,20900.0
2011-04-15 10:50:00,57.9,58.0,57.9,57.93,28300.0,47.0095,47.0907,47.0095,47.0339,28300.0
2011-04-15 11:00:00,57.93,58.06,57.9,58.02,23000.0,47.0339,47.1394,47.0095,47.107,23000.0
2011-04-15 11:10:00,58.02,58.05,57.98,58.0,18300.0,47.107,47.1313,47.0745,47.0907,18300.0
2011-04-15 11:20:00,58.0,58.05,57.95,57.98,30400.0,47.0907,47.1313,47.0501,47.0745,30400.0
2011-04-15 11:30:00,58.0,58.02,57.97,57.99,23200.0,47.0907,47.107,47.0664,47.0826,23200.0
2011-04-15 11:40:00,57.98,58.01,57.97,58.01,9400.0,47.0745,47.0988,47.0664,47.0988,9400.0
2011-04-15 11:50:00,58.01,58.09,57.99,58.02,17300.0,47.0988,47.1638,47.0826,47.107,17300.0
2011-04-15 12:00:00,58.01,58.16,58.0,58.16,11300.0,47.0988,47.2206,47.0907,47.2206,11300.0
2011-04-15 12:10:00,58.16,58.27,58.1,58.16,19500.0,47.2206,47.3099,47.1719,47.2206,19500.0
2011-04-15 12:20:00,58.17,58.26,58.17,58.19,7100.0,47.2287,47.3018,47.2287,47.245,7100.0
2011-04-15 12:30:00,58.17,58.25,58.07,58.24,24400.0,47.2287,47.2937,47.1476,47.2856,24400.0
2011-04-15 12:40:00,58.27,58.32,58.21,58.23,15400.0,47.3099,47.3505,47.2612,47.2775,15400.0
2011-04-15 12:50:00,58.22,58.24,58.14,58.2,24000.0,47.2693,47.2856,47.2044,47.2531,24000.0
2011-04-15 13:00:00,58.2,58.21,58.16,58.2,10700.0,47.2531,47.2612,47.2206,47.2531,10700.0
2011-04-15 13:10:00,58.21,58.34,58.19,58.27,13700.0,47.2612,47.3668,47.245,47.3099,13700.0
2011-04-15 13:20:00,58.28,58.32,58.26,58.3,14100.0,47.3181,47.3505,47.3018,47.3343,14100.0
2011-04-15 13:30:00,58.3,58.36,58.28,58.3,7700.0,47.3343,47.383,47.3181,47.3343,7700.0
2011-04-15 13:40:00,58.33,58.37,58.33,58.35,4800.0,47.3586,47.3911,47.3586,47.3749,4800.0
2011-04-15 13:50:00,58.38,58.5,58.36,58.47,13900.0,47.3992,47.4967,47.383,47.4723,13900.0
2011-04-15 14:00:00,58.47,58.49,58.36,58.38,32200.0,47.4723,47.4886,47.383,47.3992,32200.0
2011-04-15 14:10:00,58.37,58.38,58.25,58.29,27000.0,47.3911,47.3992,47.2937,47.3262,27000.0
2011-04-15 14:20:00,58.29,58.4,58.28,58.4,18700.0,47.3262,47.4155,47.3181,47.4155,18700.0
2011-04-15 14:30:00,58.42,58.47,58.36,58.37,15500.0,47.4317,47.4723,47.383,47.3911,15500.0
2011-04-15 14:40:00,58.35,58.38,58.22,58.24,40700.0,47.3749,47.3992,47.2693,47.2856,40700.0
2011-04-15 14:50:00,58.23,58.24,57.97,58.06,94800.0,47.2775,47.2856,47.0664,47.1394,94800.0
2011-04-15 15:00:00,58.06,58.11,58.03,58.06,34800.0,47.1394,47.18,47.1151,47.1394,34800.0
2011-04-15 15:10:00,58.08,58.11,58.0,58.1,31800.0,47.1557,47.18,47.0907,47.1719,31800.0
2011-04-15 15:20:00,58.1,58.11,57.96,58.08,36000.0,47.1719,47.18,47.0582,47.1557,36000.0
2011-04-15 15:30:00,58.07,58.21,58.05,58.15,37400.0,47.1476,47.2612,47.1313,47.2125,37400.0
2011-04-15 15:40:00,58.16,58.16,57.94,57.98,42200.0,47.2206,47.2206,47.042,47.0745,42200.0
2011-04-15 15:50:00,57.98,58.2,57.95,58.15,67200.0,47.0745,47.2531,47.0501,47.2125,67200.0
2011-04-18 09:30:00,57.2,57.2,56.9,57.03,22900.0,46.4412,46.4412,46.1976,46.3032,22900.0
2011-04-18 09:40:00,57.08,57.37,57.02,57.19,27400.0,46.3438,46.5792,46.295,46.4331,27400.0
2011-04-18 09:50:00,57.2,57.37,57.12,57.3,43300.0,46.4412,46.5792,46.3762,46.5224,43300.0
2011-04-18 10:00:00,57.3,57.32,56.87,57.04,39500.0,46.5224,46.5386,46.1733,46.3113,39500.0
2011-04-18 10:10:00,57.02,57.18,56.96,57.18,45600.0,46.295,46.425,46.2463,46.425,45600.0
2011-04-18 10:20:00,57.13,57.26,57.04,57.17,21400.0,46.3844,46.4899,46.3113,46.4168,21400.0
2011-04-18 10:30:00,57.16,57.23,57.13,57.16,49300.0,46.4087,46.4655,46.3844,46.4087,49300.0
2011-04-18 10:40:00,57.13,57.14,56.72,56.73,15400.0,46.3844,46.3925,46.0515,46.0596,15400.0
2011-04-18 10:50:00,56.75,56.94,56.75,56.9,14100.0,46.0758,46.2301,46.0758,46.1976,14100.0
2011-04-18 11:00:00,56.88,56.91,56.65,56.72,12900.0,46.1814,46.2057,45.9946,46.0515,12900.0
2011-04-18 11:10:00,56.73,56.8,56.65,56.66,18300.0,46.0596,46.1164,45.9946,46.0028,18300.0
2011-04-18 11:20:00,56.68,56.79,56.66,56.71,36300.0,46.019,46.1083,46.0028,46.0434,36300.0
2011-04-18 11:30:00,56.69,56.74,56.62,56.69,21300.0,46.0271,46.0677,45.9703,46.0271,21300.0
2011-04-18 11:40:00,56.65,56.65,56.53,56.57,20200.0,45.9946,45.9946,45.8972,45.9297,20200.0
2011-04-18 11:50:00,56.57,56.67,56.55,56.63,16300.0,45.9297,46.0109,45.9135,45.9784,16300.0
2011-04-18 12:00:00,56.62,56.62,56.52,56.54,12900.0,45.9703,45.9703,45.8891,45.9053,12900.0
2011-04-18 12:10:00,56.58,56.58,56.43,56.56,25300.0,45.9378,45.9378,45.816,45.9216,25300.0
2011-04-18 12:20:00,56.56,56.56,56.45,56.48,11300.0,45.9216,45.9216,45.8323,45.8566,11300.0
2011-04-18 12:30:00,56.48,56.49,56.43,56.44,11000.0,45.8566,45.8647,45.816,45.8241,11000.0
2011-04-18 12:40:00,56.42,56.44,56.37,56.38,11700.0,45.8079,45.8241,45.7673,45.7754,11700.0
2011-04-18 12:50:00,56.38,56.38,56.28,56.35,11100.0,45.7754,45.7754,45.6942,45.7511,11100.0
2011-04-18 13:00:00,56.37,56.44,56.35,56.41,20200.0,45.7673,45.8241,45.7511,45.7998,20200.0
2011-04-18 13:10:00,56.42,56.43,56.35,56.41,14600.0,45.8079,45.816,45.7511,45.7998,14600.0
2011-04-18 13:20:00,56.42,56.42,56.32,56.39,16700.0,45.8079,45.8079,45.7267,45.7835,16700.0
2011-04-18 13:30:00,56.38,56.42,56.37,56.39,10400.0,45.7754,45.8079,45.7673,45.7835,10400.0
2011-04-18 13:40:00,56.38,56.44,56.38,56.38,8200.0,45.7754,45.8241,45.7754,45.7754,8200.0
2011-04-18 13:50:00,56.39,56.46,56.39,56.43,14900.0,45.7835,45.8404,45.7835,45.816,14900.0
2011-04-18 14:00:00,56.42,56.65,56.41,56.64,14800.0,45.8079,45.9946,45.7998,45.9865,14800.0
2011-04-18 14:10:00,56.65,56.8,56.62,56.73,13400.0,45.9946,46.1164,45.9703,46.0596,13400.0
2011-04-18 14:20:00,56.72,56.79,56.7,56.76,9800.0,46.0515,46.1083,46.0352,46.084,9800.0
2011-04-18 14:30:00,56.77,56.9,56.73,56.9,16400.0,46.0921,46.1976,46.0596,46.1976,16400.0
2011-04-18 14:40:00,56.92,56.96,56.8,56.87,20200.0,46.2139,46.2463,46.1164,46.1733,20200.0
2011-04-18 14:50:00,56.9,56.97,56.86,56.88,20300.0,46.1976,46.2545,46.1651,46.1814,20300.0
2011-04-18 15:00:00,56.91,56.91,56.74,56.79,13100.0,46.2057,46.2057,46.0677,46.1083,13100.0
2011-04-18 15:10:00,56.8,56.99,56.77,56.98,17800.0,46.1164,46.2707,46.0921,46.2626,17800.0
2011-04-18 15:20:00,57.01,57.04,56.91,56.93,17900.0,46.2869,46.3113,46.2057,46.222,17900.0
2011-04-18 15:30:00,56.96,57.04,56.8,56.82,25300.0,46.2463,46.3113,46.1164,46.1327,25300.0
2011-04-18 15:40:00,56.82,56.86,56.74,56.82,28800.0,46.1327,46.1651,46.0677,46.1327,28800.0
2011-04-18 15:50:00,56.82,56.98,56.8,56.88,34800.0,46.1327,46.2626,46.1164,46.1814,34800.0
2011-04-19 09:30:00,56.98,57.37,56.98,57.18,14800.0,46.2626,46.5792,46.2626,46.425,14800.0
2011-04-19 09:40:00,57.12,57.34,57.0,57.0,16500.0,46.3762,46.5549,46.2788,46.2788,16500.0
2011-04-19 09:50:00,57.01,57.08,56.82,56.93,14000.0,46.2869,46.3438,46.1327,46.222,14000.0
2011-04-19 10:00:00,56.92,56.95,56.73,56.81,23300.0,46.2139,46.2382,46.0596,46.1245,23300.0
2011-04-19 10:10:00,56.8,56.94,56.78,56.89,24000.0,46.1164,46.2301,46.1002,46.1895,24000.0
2011-04-19 10:20:00,56.92,57.04,56.86,56.98,16100.0,46.2139,46.3113,46.1651,46.2626,16100.0
2011-04-19 10:30:00,56.98,56.98,56.8,56.8,16500.0,46.2626,46.2626,46.1164,46.1164,16500.0
2011-04-19 10:40:00,56.79,56.79,56.7,56.75,19100.0,46.1083,46.1083,46.0352,46.0758,19100.0
2011-04-19 10:50:00,56.75,56.75,56.67,56.7,16000.0,46.0758,46.0758,46.0109,46.0352,16000.0
2011-04-19 11:00:00,56.68,56.68,56.49,56.59,19400.0,46.019,46.019,45.8647,45.9459,19400.0
2011-04-19 11:10:00,56.6,56.71,56.57,56.69,15300.0,45.954,46.0434,45.9297,46.0271,15300.0
2011-04-19 11:20:00,56.69,56.8,56.66,56.74,22400.0,46.0271,46.1164,46.0028,46.0677,22400.0
2011-04-19 11:30:00,56.75,56.87,56.72,56.87,18700.0,46.0758,46.1733,46.0515,46.1733,18700.0
2011-04-19 11:40:00,56.88,56.97,56.86,56.9,9400.0,46.1814,46.2545,46.1651,46.1976,9400.0
2011-04-19 11:50:00,56.88,57.03,56.85,56.95,12600.0,46.1814,46.3032,46.157,46.2382,12600.0
2011-04-19 12:00:00,56.94,57.08,56.86,56.99,20700.0,46.2301,46.3438,46.1651,46.2707,20700.0
2011-04-19 12:10:00,57.01,57.12,56.98,57.07,5500.0,46.2869,46.3762,46.2626,46.3356,5500.0
2011-04-19 12:20:00,57.07,57.08,56.94,56.98,9200.0,46.3356,46.3438,46.2301,46.2626,9200.0
2011-04-19 12:30:00,56.99,57.06,56.94,57.05,8900.0,46.2707,46.3275,46.2301,46.3194,8900.0
2011-04-19 12:40:00,57.06,57.09,57.0,57.0,4600.0,46.3275,46.3519,46.2788,46.2788,4600.0
2011-04-19 12:50:00,56.98,57.12,56.98,57.03,5100.0,46.2626,46.3762,46.2626,46.3032,5100.0
2011-04-19 13:00:00,57.05,57.16,57.05,57.12,9600.0,46.3194,46.4087,46.3194,46.3762,9600.0
2011-04-19 13:10:00,57.12,57.34,57.08,57.29,8200.0,46.3762,46.5549,46.3438,46.5143,8200.0
2011-04-19 13:20:00,57.29,57.37,57.26,57.27,11800.0,46.5143,46.5792,46.4899,46.498,11800.0
2011-04-19 13:30:00,57.26,57.36,57.26,57.29,12400.0,46.4899,46.5711,46.4899,46.5143,12400.0
2011-04-19 13:40:00,57.31,57.48,57.31,57.39,13200.0,46.5305,46.6685,46.5305,46.5955,13200.0
2011-04-19 13:50:00,57.43,57.43,57.34,57.39,6500.0,46.6279,46.6279,46.5549,46.5955,6500.0
2011-04-19 14:00:00,57.38,57.39,57.3,57.32,15700.0,46.5873,46.5955,46.5224,46.5386,15700.0
2011-04-19 14:10:00,57.33,57.36,57.31,57.36,18300.0,46.5467,46.5711,46.5305,46.5711,18300.0
2011-04-19 14:20:00,57.38,57.38,57.27,57.3,15800.0,46.5873,46.5873,46.498,46.5224,15800.0
2011-04-19 14:30:00,57.29,57.3,57.14,57.23,28800.0,46.5143,46.5224,46.3925,46.4655,28800.0
2011-04-19 14:40:00,57.23,57.28,57.18,57.25,21600.0,46.4655,46.5061,46.425,46.4818,21600.0
2011-04-19 14:50:00,57.26,57.3,57.22,57.24,15800.0,46.4899,46.5224,46.4574,46.4737,15800.0
2011-04-19 15:00:00,57.26,57.3,57.25,57.3,23300.0,46.4899,46.5224,46.4818,46.5224,23300.0
2011-04-19 15:10:00,57.29,57.42,57.27,57.4,22600.0,46.5143,46.6198,46.498,46.6036,22600.0
2011-04-19 15:20:00,57.41,57.5,57.35,57.49,38800.0,46.6117,46.6848,46.563,46.6766,38800.0
2011-04-19 15:30:00,57.49,57.65,57.48,57.64,66000.0,46.6766,46.8066,46.6685,46.7984,66000.0
2011-04-19 15:40:00,57.64,57.68,57.54,57.61,56100.0,46.7984,46.8309,46.7172,46.7741,56100.0
2011-04-19 15:50:00,57.62,57.87,57.61,57.83,154000.0,46.7822,46.9852,46.7741,46.9527,154000.0
2011-04-20 09:30:00,62.37,66.52,61.93,65.42,472000.0,50.6388,54.0082,50.2815,53.1151,472000.0
2011-04-20 09:40:00,65.37,65.8,64.62,64.94,317500.0,53.0745,53.4236,52.4656,52.7254,317500.0
2011-04-20 09:50:00,64.98,65.2,64.73,64.88,168200.0,52.7578,52.9365,52.5549,52.6767,168200.0
2011-04-20 10:00:00,64.87,65.2,64.5,64.69,178500.0,52.6685,52.9365,52.3681,52.5224,178500.0
2011-04-20 10:10:00,64.69,65.0,64.58,64.96,110800.0,52.5224,52.7741,52.4331,52.7416,110800.0
2011-04-20 10:20:00,64.95,65.43,64.94,65.21,200100.0,52.7335,53.1232,52.7254,52.9446,200100.0
2011-04-20 10:30:00,65.21,65.33,64.92,65.02,81500.0,52.9446,53.042,52.7091,52.7903,81500.0
2011-04-20 10:40:00,65.02,65.07,64.91,64.96,58000.0,52.7903,52.8309,52.701,52.7416,58000.0
2011-04-20 10:50:00,64.96,65.07,64.91,64.95,48100.0,52.7416,52.8309,52.701,52.7335,48100.0
2011-04-20 11:00:00,64.95,65.0,64.9,64.93,57000.0,52.7335,52.7741,52.6929,52.7172,57000.0
2011-04-20 11:10:00,64.94,64.94,64.68,64.71,88800.0,52.7254,52.7254,52.5143,52.5386,88800.0
2011-04-20 11:20:00,64.71,64.99,64.63,64.91,141800.0,52.5386,52.766,52.4737,52.701,141800.0
2011-04-20 11:30:00,64.9,65.0,64.82,64.99,67100.0,52.6929,52.7741,52.6279,52.766,67100.0
2011-04-20 11:40:00,64.98,65.0,64.87,64.88,44000.0,52.7578,52.7741,52.6685,52.6767,44000.0
2011-04-20 11:50:00,64.88,64.93,64.78,64.81,36700.0,52.6767,52.7172,52.5955,52.6198,36700.0
2011-04-20 12:00:00,64.82,64.97,64.65,64.66,62100.0,52.6279,52.7497,52.4899,52.498,62100.0
2011-04-20 12:10:00,64.65,64.68,64.5,64.56,60400.0,52.4899,52.5143,52.3681,52.4168,60400.0
2011-04-20 12:20:00,64.55,64.77,64.52,64.6,97400.0,52.4087,52.5873,52.3844,52.4493,97400.0
2011-04-20 12:30:00,64.61,64.72,64.51,64.67,38700.0,52.4574,52.5467,52.3762,52.5062,38700.0
2011-04-20 12:40:00,64.68,64.97,64.67,64.85,27800.0,52.5143,52.7497,52.5062,52.6523,27800.0
2011-04-20 12:50:00,64.91,65.0,64.89,64.99,32200.0,52.701,52.7741,52.6848,52.766,32200.0
2011-04-20 13:00:00,64.98,65.06,64.83,64.86,30800.0,52.7578,52.8228,52.6361,52.6604,30800.0
2011-04-20 13:10:00,64.88,64.88,64.56,64.6,27000.0,52.6767,52.6767,52.4168,52.4493,27000.0
2011-04-20 13:20:00,64.59,64.6,64.35,64.53,36800.0,52.4412,52.4493,52.2463,52.3925,36800.0
2011-04-20 13:30:00,64.53,64.61,64.45,64.61,36700.0,52.3925,52.4574,52.3275,52.4574,36700.0
2011-04-20 13:40:00,64.59,64.86,64.59,64.79,31200.0,52.4412,52.6604,52.4412,52.6036,31200.0
2011-04-20 13:50:00,64.81,64.88,64.79,64.83,27100.0,52.6198,52.6767,52.6036,52.6361,27100.0
2011-04-20 14:00:00,64.85,64.9,64.74,64.87,42800.0,52.6523,52.6929,52.563,52.6685,42800.0
2011-04-20 14:10:00,64.88,65.0,64.88,64.89,36300.0,52.6767,52.7741,52.6767,52.6848,36300.0
2011-04-20 14:20:00,64.89,64.89,64.76,64.81,39000.0,52.6848,52.6848,52.5792,52.6198,39000.0
2011-04-20 14:30:00,64.82,64.99,64.81,64.96,35600.0,52.6279,52.766,52.6198,52.7416,35600.0
2011-04-20 14:40:00,64.96,65.16,64.96,65.0,57200.0,52.7416,52.904,52.7416,52.7741,57200.0
2011-04-20 14:50:00,65.0,65.0,64.87,64.96,34000.0,52.7741,52.7741,52.6685,52.7416,34000.0
2011-04-20 15:00:00,64.96,64.96,64.76,64.91,44900.0,52.7416,52.7416,52.5792,52.701,44900.0
2011-04-20 15:10:00,64.92,64.97,64.84,64.93,47400.0,52.7091,52.7497,52.6442,52.7172,47400.0
2011-04-20 15:20:00,64.93,64.94,64.77,64.86,53600.0,52.7172,52.7254,52.5873,52.6604,53600.0
2011-04-20 15:30:00,64.86,64.89,64.73,64.89,63800.0,52.6604,52.6848,52.5549,52.6848,63800.0
2011-04-20 15:40:00,64.89,64.9,64.77,64.78,70900.0,52.6848,52.6929,52.5873,52.5955,70900.0
2011-04-20 15:50:00,64.78,64.88,64.78,64.88,101500.0,52.5955,52.6767,52.5955,52.6767,101500.0
2011-04-21 09:30:00,65.14,65.35,64.54,64.91,58400.0,52.8877,53.0583,52.4006,52.701,58400.0
2011-04-21 09:40:00,64.91,65.0,64.8,64.92,56600.0,52.701,52.7741,52.6117,52.7091,56600.0
2011-04-21 09:50:00,64.91,64.99,64.8,64.86,77800.0,52.701,52.766,52.6117,52.6604,77800.0
2011-04-21 10:00:00,64.82,64.82,64.2,64.2,68700.0,52.6279,52.6279,52.1246,52.1246,68700.0
2011-04-21 10:10:00,64.21,64.22,64.08,64.2,49200.0,52.1327,52.1408,52.0271,52.1246,49200.0
2011-04-21 10:20:00,64.2,64.2,63.96,63.99,59400.0,52.1246,52.1246,51.9297,51.9541,59400.0
2011-04-21 10:30:00,63.99,64.22,63.98,64.21,84900.0,51.9541,52.1408,51.9459,52.1327,84900.0
2011-04-21 10:40:00,64.21,64.45,64.18,64.38,23400.0,52.1327,52.3275,52.1083,52.2707,23400.0
2011-04-21 10:50:00,64.36,64.67,64.36,64.62,21800.0,52.2545,52.5062,52.2545,52.4656,21800.0
2011-04-21 11:00:00,64.64,64.81,64.64,64.77,15800.0,52.4818,52.6198,52.4818,52.5873,15800.0
2011-04-21 11:10:00,64.73,64.75,64.58,64.58,22900.0,52.5549,52.5711,52.4331,52.4331,22900.0
2011-04-21 11:20:00,64.56,64.75,64.49,64.72,22600.0,52.4168,52.5711,52.36,52.5467,22600.0
2011-04-21 11:30:00,64.71,64.75,64.66,64.75,15600.0,52.5386,52.5711,52.498,52.5711,15600.0
2011-04-21 11:40:00,64.74,64.77,64.7,64.72,21000.0,52.563,52.5873,52.5305,52.5467,21000.0
2011-04-21 11:50:00,64.73,64.73,64.65,64.68,38400.0,52.5549,52.5549,52.4899,52.5143,38400.0
2011-04-21 12:00:00,64.68,64.72,64.59,64.69,16800.0,52.5143,52.5467,52.4412,52.5224,16800.0
2011-04-21 12:10:00,64.68,64.69,64.59,64.67,20100.0,52.5143,52.5224,52.4412,52.5062,20100.0
2011-04-21 12:20:00,64.67,64.74,64.67,64.72,10900.0,52.5062,52.563,52.5062,52.5467,10900.0
2011-04-21 12:30:00,64.7,64.7,64.66,64.69,8600.0,52.5305,52.5305,52.498,52.5224,8600.0
2011-04-21 12:40:00,64.68,64.7,64.65,64.7,23100.0,52.5143,52.5305,52.4899,52.5305,23100.0
2011-04-21 12:50:00,64.71,64.82,64.7,64.8,29400.0,52.5386,52.6279,52.5305,52.6117,29400.0
2011-04-21 13:00:00,64.79,64.8,64.73,64.73,15600.0,52.6036,52.6117,52.5549,52.5549,15600.0
2011-04-21 13:10:00,64.75,64.8,64.72,64.72,20000.0,52.5711,52.6117,52.5467,52.5467,20000.0
2011-04-21 13:20:00,64.73,64.78,64.68,64.78,26400.0,52.5549,52.5955,52.5143,52.5955,26400.0
2011-04-21 13:30:00,64.78,64.78,64.74,64.76,8900.0,52.5955,52.5955,52.563,52.5792,8900.0
2011-04-21 13:40:00,64.76,64.8,64.74,64.78,52500.0,52.5792,52.6117,52.563,52.5955,52500.0
2011-04-21 13:50:00,64.78,64.79,64.67,64.71,73400.0,52.5955,52.6036,52.5062,52.5386,73400.0
2011-04-21 14:00:00,64.7,64.77,64.67,64.76,15500.0,52.5305,52.5873,52.5062,52.5792,15500.0
2011-04-21 14:10:00,64.76,64.8,64.73,64.79,20600.0,52.5792,52.6117,52.5549,52.6036,20600.0
2011-04-21 14:20:00,64.8,64.92,64.77,64.9,29900.0,52.6117,52.7091,52.5873,52.6929,29900.0
2011-04-21 14:30:00,64.89,64.91,64.79,64.88,53200.0,52.6848,52.701,52.6036,52.6767,53200.0
2011-04-21 14:40:00,64.88,65.0,64.86,64.98,113800.0,52.6767,52.7741,52.6604,52.7578,113800.0
2011-04-21 14:50:00,65.0,65.03,64.97,65.0,37900.0,52.7741,52.7984,52.7497,52.7741,37900.0
2011-04-21 15:00:00,64.99,65.03,64.93,64.95,26800.0,52.766,52.7984,52.7172,52.7335,26800.0
2011-04-21 15:10:00,64.94,64.98,64.89,64.98,20600.0,52.7254,52.7578,52.6848,52.7578,20600.0
2011-04-21 15:20:00,64.97,65.03,64.96,65.0,25300.0,52.7497,52.7984,52.7416,52.7741,25300.0
2011-04-21 15:30:00,64.99,65.1,64.96,65.04,30800.0,52.766,52.8553,52.7416,52.8066,30800.0
2011-04-21 15:40:00,65.04,65.15,65.04,65.13,42600.0,52.8066,52.8959,52.8066,52.8796,42600.0
2011-04-21 15:50:00,65.13,65.14,64.99,64.99,135600.0,52.8796,52.8877,52.766,52.766,135600.0
2011-04-25 09:30:00,64.86,65.7,64.86,65.52,68400.0,52.6604,53.3424,52.6604,53.1963,68400.0
2011-04-25 09:40:00,65.59,65.91,65.43,65.77,52300.0,53.2531,53.5129,53.1232,53.3993,52300.0
2011-04-25 09:50:00,65.78,65.96,65.67,65.79,41300.0,53.4074,53.5535,53.3181,53.4155,41300.0
2011-04-25 10:00:00,65.81,65.93,65.55,65.62,70300.0,53.4317,53.5292,53.2206,53.2775,70300.0
2011-04-25 10:10:00,65.58,65.89,65.36,65.79,64200.0,53.245,53.4967,53.0664,53.4155,64200.0
2011-04-25 10:20:00,65.76,66.18,65.7,66.06,86100.0,53.3911,53.7321,53.3424,53.6347,86100.0
2011-04-25 10:30:00,66.04,66.12,65.94,66.12,113900.0,53.6185,53.6834,53.5373,53.6834,113900.0
2011-04-25 10:40:00,66.09,66.23,66.03,66.12,45500.0,53.6591,53.7727,53.6103,53.6834,45500.0
2011-04-25 10:50:00,66.13,66.16,66.03,66.11,30500.0,53.6915,53.7159,53.6103,53.6753,30500.0
2011-04-25 11:00:00,66.1,66.11,66.01,66.08,41600.0,53.6672,53.6753,53.5941,53.6509,41600.0
2011-04-25 11:10:00,66.08,66.09,65.98,66.08,30700.0,53.6509,53.6591,53.5698,53.6509,30700.0
2011-04-25 11:20:00,66.1,66.17,65.96,66.13,32200.0,53.6672,53.724,53.5535,53.6915,32200.0
2011-04-25 11:30:00,66.15,66.3,66.09,66.17,44100.0,53.7078,53.8296,53.6591,53.724,44100.0
2011-04-25 11:40:00,66.2,66.44,66.19,66.4,50500.0,53.7484,53.9432,53.7403,53.9108,50500.0
2011-04-25 11:50:00,66.41,66.67,66.4,66.57,47600.0,53.9189,54.13,53.9108,54.0488,47600.0
2011-04-25 12:00:00,66.57,66.93,66.56,66.79,70100.0,54.0488,54.3411,54.0407,54.2274,70100.0
2011-04-25 12:10:00,66.8,66.97,66.66,66.89,47700.0,54.2355,54.3735,54.1219,54.3086,47700.0
2011-04-25 12:20:00,66.89,66.95,66.72,66.95,35100.0,54.3086,54.3573,54.1706,54.3573,35100.0
2011-04-25 12:30:00,66.92,67.0,66.85,66.85,34900.0,54.3329,54.3979,54.2761,54.2761,34900.0
2011-04-25 12:40:00,66.86,66.99,66.78,66.98,32200.0,54.2842,54.3898,54.2193,54.3817,32200.0
2011-04-25 12:50:00,66.97,66.98,66.94,66.97,44300.0,54.3735,54.3817,54.3492,54.3735,44300.0
2011-04-25 13:00:00,66.98,67.05,66.88,66.92,85600.0,54.3817,54.4385,54.3005,54.3329,85600.0
2011-04-25 13:10:00,66.95,67.06,66.93,67.05,31200.0,54.3573,54.4466,54.3411,54.4385,31200.0
2011-04-25 13:20:00,67.05,67.24,67.01,67.23,48500.0,54.4385,54.5928,54.406,54.5846,48500.0
2011-04-25 13:30:00,67.2,67.54,67.18,67.54,57000.0,54.5603,54.8363,54.544,54.8363,57000.0
2011-04-25 13:40:00,67.54,67.74,67.47,67.71,52600.0,54.8363,54.9987,54.7795,54.9744,52600.0
2011-04-25 13:50:00,67.74,67.99,67.73,67.92,74000.0,54.9987,55.2017,54.9906,55.1449,74000.0
2011-04-25 14:00:00,67.94,67.98,67.71,67.79,51300.0,55.1611,55.1936,54.9744,55.0393,51300.0
2011-04-25 14:10:00,67.81,67.92,67.66,67.85,45900.0,55.0555,55.1449,54.9338,55.088,45900.0
2011-04-25 14:20:00,67.87,67.94,67.81,67.89,39000.0,55.1043,55.1611,55.0555,55.1205,39000.0
2011-04-25 14:30:00,67.88,68.0,67.81,67.9,42800.0,55.1124,55.2098,55.0555,55.1286,42800.0
2011-04-25 14:40:00,67.89,67.98,67.85,67.85,33400.0,55.1205,55.1936,55.088,55.088,33400.0
2011-04-25 14:50:00,67.85,68.07,67.84,67.95,76600.0,55.088,55.2666,55.0799,55.1692,76600.0
2011-04-25 15:00:00,67.95,67.95,67.67,67.73,95000.0,55.1692,55.1692,54.9419,54.9906,95000.0
2011-04-25 15:10:00,67.7,68.04,67.7,68.03,121200.0,54.9662,55.2423,54.9662,55.2342,121200.0
2011-04-25 15:20:00,68.03,68.38,67.89,68.35,100700.0,55.2342,55.5183,55.1205,55.494,100700.0
2011-04-25 15:30:00,68.35,68.82,68.24,68.74,203400.0,55.494,55.8756,55.4047,55.8106,203400.0
2011-04-25 15:40:00,68.75,69.24,68.69,69.18,319600.0,55.8187,56.2166,55.77,56.1679,319600.0
2011-04-25 15:50:00,69.18,69.61,69.13,69.56,428300.0,56.1679,56.517,56.1273,56.4764,428300.0
2011-04-26 09:30:00,69.65,69.88,68.84,68.89,85200.0,56.5495,56.7362,55.8918,55.9324,85200.0
2011-04-26 09:40:00,68.89,69.18,68.68,69.18,94100.0,55.9324,56.1679,55.7619,56.1679,94100.0
2011-04-26 09:50:00,69.18,69.26,68.82,68.82,66000.0,56.1679,56.2328,55.8756,55.8756,66000.0
2011-04-26 10:00:00,68.83,68.85,68.37,68.37,63100.0,55.8837,55.8999,55.5102,55.5102,63100.0
2011-04-26 10:10:00,68.37,68.43,68.31,68.36,48400.0,55.5102,55.5589,55.4615,55.5021,48400.0
2011-04-26 10:20:00,68.36,68.88,68.3,68.65,61600.0,55.5021,55.9243,55.4534,55.7375,61600.0
2011-04-26 10:30:00,68.65,68.71,68.52,68.64,40900.0,55.7375,55.7863,55.632,55.7294,40900.0
2011-04-26 10:40:00,68.63,68.88,68.62,68.84,42200.0,55.7213,55.9243,55.7132,55.8918,42200.0
2011-04-26 10:50:00,68.83,69.11,68.61,69.1,44800.0,55.8837,56.111,55.7051,56.1029,44800.0
2011-04-26 11:00:00,69.1,69.22,68.96,69.08,23600.0,56.1029,56.2003,55.9892,56.0867,23600.0
2011-04-26 11:10:00,69.05,69.18,68.92,69.0,19200.0,56.0623,56.1679,55.9568,56.0217,19200.0
2011-04-26 11:20:00,68.98,69.06,68.92,69.0,22600.0,56.0055,56.0704,55.9568,56.0217,22600.0
2011-04-26 11:30:00,69.0,69.07,68.94,68.94,15000.0,56.0217,56.0786,55.973,55.973,15000.0
2011-04-26 11:40:00,68.97,69.1,68.95,69.02,15000.0,55.9974,56.1029,55.9811,56.038,15000.0
2011-04-26 11:50:00,69.03,69.09,68.94,69.07,19400.0,56.0461,56.0948,55.973,56.0786,19400.0
2011-04-26 12:00:00,69.05,69.17,69.0,69.01,15400.0,56.0623,56.1597,56.0217,56.0298,15400.0
2011-04-26 12:10:00,69.03,69.15,68.99,69.07,13800.0,56.0461,56.1435,56.0136,56.0786,13800.0
2011-04-26 12:20:00,69.08,69.22,69.08,69.16,13500.0,56.0867,56.2003,56.0867,56.1516,13500.0
2011-04-26 12:30:00,69.17,69.28,69.13,69.21,19500.0,56.1597,56.2491,56.1273,56.1922,19500.0
2011-04-26 12:40:00,69.22,69.22,69.08,69.11,7700.0,56.2003,56.2003,56.0867,56.111,7700.0
2011-04-26 12:50:00,69.11,69.16,69.04,69.06,8800.0,56.111,56.1516,56.0542,56.0704,8800.0
2011-04-26 13:00:00,69.07,69.08,68.98,68.98,10400.0,56.0786,56.0867,56.0055,56.0055,10400.0
2011-04-26 13:10:00,68.97,69.14,68.94,69.1,16500.0,55.9974,56.1354,55.973,56.1029,16500.0
2011-04-26 13:20:00,69.11,69.21,69.08,69.16,10600.0,56.111,56.1922,56.0867,56.1516,10600.0
2011-04-26 13:30:00,69.15,69.15,68.9,68.92,20900.0,56.1435,56.1435,55.9405,55.9568,20900.0
2011-04-26 13:40:00,68.92,68.93,68.75,68.75,22000.0,55.9568,55.9649,55.8187,55.8187,22000.0
2011-04-26 13:50:00,68.76,68.76,68.61,68.61,29400.0,55.8269,55.8269,55.7051,55.7051,29400.0
2011-04-26 14:00:00,68.62,68.64,68.45,68.47,33800.0,55.7132,55.7294,55.5752,55.5914,33800.0
2011-04-26 14:10:00,68.48,68.72,68.48,68.72,33300.0,55.5995,55.7944,55.5995,55.7944,33300.0
2011-04-26 14:20:00,68.74,68.77,68.59,68.65,19200.0,55.8106,55.835,55.6888,55.7375,19200.0
2011-04-26 14:30:00,68.66,68.69,68.58,68.58,13100.0,55.7457,55.77,55.6807,55.6807,13100.0
2011-04-26 14:40:00,68.56,68.67,68.52,68.52,26300.0,55.6645,55.7538,55.632,55.632,26300.0
2011-04-26 14:50:00,68.52,68.63,68.51,68.59,16800.0,55.632,55.7213,55.6239,55.6888,16800.0
2011-04-26 15:00:00,68.59,68.65,68.52,68.56,24000.0,55.6888,55.7375,55.632,55.6645,24000.0
2011-04-26 15:10:00,68.56,68.58,68.49,68.5,16400.0,55.6645,55.6807,55.6076,55.6158,16400.0
2011-04-26 15:20:00,68.5,68.53,68.49,68.51,19300.0,55.6158,55.6401,55.6076,55.6239,19300.0
2011-04-26 15:30:00,68.5,68.52,68.43,68.43,30200.0,55.6158,55.632,55.5589,55.5589,30200.0
2011-04-26 15:40:00,68.43,68.5,68.39,68.42,28300.0,55.5589,55.6158,55.5265,55.5508,28300.0
2011-04-26 15:50:00,68.41,68.55,68.38,68.53,74400.0,55.5427,55.6564,55.5183,55.6401,74400.0
2011-04-27 09:30:00,68.78,68.78,68.18,68.2,19900.0,55.8431,55.8431,55.356,55.3722,19900.0
2011-04-27 09:40:00,68.24,68.33,68.13,68.29,12000.0,55.4047,55.4777,55.3154,55.4453,12000.0
2011-04-27 09:50:00,68.31,68.45,68.15,68.19,20300.0,55.4615,55.5752,55.3316,55.3641,20300.0
2011-04-27 10:00:00,68.19,68.19,67.7,67.83,23900.0,55.3641,55.3641,54.9662,55.0718,23900.0
2011-04-27 10:10:00,67.78,67.83,67.47,67.51,20700.0,55.0312,55.0718,54.7795,54.812,20700.0
2011-04-27 10:20:00,67.45,67.53,67.28,67.28,33000.0,54.7633,54.8282,54.6252,54.6252,33000.0
2011-04-27 10:30:00,67.3,67.3,67.14,67.19,27400.0,54.6415,54.6415,54.5116,54.5522,27400.0
2011-04-27 10:40:00,67.2,67.35,67.18,67.19,20500.0,54.5603,54.6821,54.544,54.5522,20500.0
2011-04-27 10:50:00,67.19,67.32,67.18,67.18,18900.0,54.5522,54.6577,54.544,54.544,18900.0
2011-04-27 11:00:00,67.19,67.28,67.18,67.24,20200.0,54.5522,54.6252,54.544,54.5928,20200.0
2011-04-27 11:10:00,67.29,67.52,67.24,67.49,16700.0,54.6334,54.8201,54.5928,54.7957,16700.0
2011-04-27 11:20:00,67.5,67.67,67.48,67.63,11400.0,54.8039,54.9419,54.7876,54.9094,11400.0
2011-04-27 11:30:00,67.63,67.69,67.54,67.54,7900.0,54.9094,54.9581,54.8363,54.8363,7900.0
2011-04-27 11:40:00,67.54,67.63,67.54,67.63,9200.0,54.8363,54.9094,54.8363,54.9094,9200.0
2011-04-27 11:50:00,67.64,67.75,67.61,67.61,15400.0,54.9175,55.0068,54.8932,54.8932,15400.0
2011-04-27 12:00:00,67.61,67.78,67.51,67.58,29700.0,54.8932,55.0312,54.812,54.8688,29700.0
2011-04-27 12:10:00,67.55,67.55,67.44,67.45,7900.0,54.8445,54.8445,54.7551,54.7633,7900.0
2011-04-27 12:20:00,67.45,67.52,67.41,67.43,4500.0,54.7633,54.8201,54.7308,54.747,4500.0
2011-04-27 12:30:00,67.44,67.69,67.42,67.68,24500.0,54.7551,54.9581,54.7389,54.95,24500.0
2011-04-27 12:40:00,67.66,67.7,67.41,67.49,34600.0,54.9338,54.9662,54.7308,54.7957,34600.0
2011-04-27 12:50:00,67.49,67.61,67.46,67.55,15300.0,54.7957,54.8932,54.7714,54.8445,15300.0
2011-04-27 13:00:00,67.54,67.55,67.48,67.54,12900.0,54.8363,54.8445,54.7876,54.8363,12900.0
2011-04-27 13:10:00,67.55,67.73,67.53,67.73,9400.0,54.8445,54.9906,54.8282,54.9906,9400.0
2011-04-27 13:20:00,67.71,67.81,67.65,67.65,8500.0,54.9744,55.0555,54.9256,54.9256,8500.0
2011-04-27 13:30:00,67.65,67.65,67.53,67.57,16300.0,54.9256,54.9256,54.8282,54.8607,16300.0
2011-04-27 13:40:00,67.57,67.67,67.56,67.65,10400.0,54.8607,54.9419,54.8526,54.9256,10400.0
2011-04-27 13:50:00,67.64,67.72,67.61,67.72,10900.0,54.9175,54.9825,54.8932,54.9825,10900.0
2011-04-27 14:00:00,67.71,67.75,67.67,67.71,17500.0,54.9744,55.0068,54.9419,54.9744,17500.0
2011-04-27 14:10:00,67.74,67.74,67.51,67.58,16300.0,54.9987,54.9987,54.812,54.8688,16300.0
2011-04-27 14:20:00,67.59,67.62,67.42,67.42,15500.0,54.8769,54.9013,54.7389,54.7389,15500.0
2011-04-27 14:30:00,67.43,67.62,67.43,67.62,18000.0,54.747,54.9013,54.747,54.9013,18000.0
2011-04-27 14:40:00,67.6,67.65,67.55,67.59,16500.0,54.885,54.9256,54.8445,54.8769,16500.0
2011-04-27 14:50:00,67.56,67.79,67.53,67.71,15900.0,54.8526,55.0393,54.8282,54.9744,15900.0
2011-04-27 15:00:00,67.72,67.89,67.69,67.81,27400.0,54.9825,55.1205,54.9581,55.0555,27400.0
2011-04-27 15:10:00,67.8,67.87,67.71,67.87,19500.0,55.0474,55.1043,54.9744,55.1043,19500.0
2011-04-27 15:20:00,67.87,68.0,67.85,67.99,22700.0,55.1043,55.2098,55.088,55.2017,22700.0
2011-04-27 15:30:00,68.0,68.22,67.98,68.22,21100.0,55.2098,55.3884,55.1936,55.3884,21100.0
2011-04-27 15:40:00,68.22,68.28,67.96,68.01,92200.0,55.3884,55.4371,55.1773,55.2179,92200.0
2011-04-27 15:50:00,68.0,68.1,67.88,68.03,107300.0,55.2098,55.291,55.1124,55.2342,107300.0
2011-04-28 09:30:00,68.07,68.21,68.04,68.12,8500.0,55.2666,55.3803,55.2423,55.3072,8500.0
2011-04-28 09:40:00,68.15,68.37,67.91,67.95,9600.0,55.3316,55.5102,55.1367,55.1692,9600.0
2011-04-28 09:50:00,67.92,68.58,67.82,68.52,16300.0,55.1449,55.6807,55.0637,55.632,16300.0
2011-04-28 10:00:00,68.49,68.74,68.44,68.56,17700.0,55.6076,55.8106,55.567,55.6645,17700.0
2011-04-28 10:10:00,68.57,68.67,68.47,68.58,16600.0,55.6726,55.7538,55.5914,55.6807,16600.0
2011-04-28 10:20:00,68.56,68.6,68.37,68.52,13800.0,55.6645,55.697,55.5102,55.632,13800.0
2011-04-28 10:30:00,68.54,68.55,68.35,68.43,16300.0,55.6482,55.6564,55.494,55.5589,16300.0
2011-04-28 10:40:00,68.44,68.57,68.41,68.56,9000.0,55.567,55.6726,55.5427,55.6645,9000.0
2011-04-28 10:50:00,68.55,68.63,68.44,68.57,12800.0,55.6564,55.7213,55.567,55.6726,12800.0
2011-04-28 11:00:00,68.6,68.77,68.55,68.77,10000.0,55.697,55.835,55.6564,55.835,10000.0
2011-04-28 11:10:00,68.8,68.81,68.69,68.72,9400.0,55.8593,55.8675,55.77,55.7944,9400.0
2011-04-28 11:20:00,68.71,68.83,68.71,68.77,7300.0,55.7863,55.8837,55.7863,55.835,7300.0
2011-04-28 11:30:00,68.77,68.86,68.73,68.76,4900.0,55.835,55.9081,55.8025,55.8269,4900.0
2011-04-28 11:40:00,68.74,68.75,68.47,68.5,14800.0,55.8106,55.8187,55.5914,55.6158,14800.0
2011-04-28 11:50:00,68.52,68.52,68.41,68.44,6200.0,55.632,55.632,55.5427,55.567,6200.0
2011-04-28 12:00:00,68.44,68.48,68.24,68.34,11500.0,55.567,55.5995,55.4047,55.4859,11500.0
2011-04-28 12:10:00,68.41,68.51,68.37,68.49,12700.0,55.5427,55.6239,55.5102,55.6076,12700.0
2011-04-28 12:20:00,68.51,68.6,68.41,68.51,18900.0,55.6239,55.697,55.5427,55.6239,18900.0
2011-04-28 12:30:00,68.52,68.53,68.43,68.49,6200.0,55.632,55.6401,55.5589,55.6076,6200.0
2011-04-28 12:40:00,68.49,68.52,68.38,68.4,4100.0,55.6076,55.632,55.5183,55.5346,4100.0
2011-04-28 12:50:00,68.39,68.43,68.33,68.33,4300.0,55.5265,55.5589,55.4777,55.4777,4300.0
2011-04-28 13:00:00,68.34,68.41,68.26,68.26,5000.0,55.4859,55.5427,55.4209,55.4209,5000.0
2011-04-28 13:10:00,68.27,68.27,68.08,68.13,11000.0,55.429,55.429,55.2748,55.3154,11000.0
2011-04-28 13:20:00,68.13,68.22,68.11,68.2,3800.0,55.3154,55.3884,55.2991,55.3722,3800.0
2011-04-28 13:30:00,68.19,68.24,68.13,68.16,8800.0,55.3641,55.4047,55.3154,55.3397,8800.0
2011-04-28 13:40:00,68.17,68.27,68.14,68.23,8200.0,55.3478,55.429,55.3235,55.3965,8200.0
2011-04-28 13:50:00,68.23,68.34,68.23,68.32,20300.0,55.3965,55.4859,55.3965,55.4696,20300.0
2011-04-28 14:00:00,68.32,68.41,68.31,68.4,22800.0,55.4696,55.5427,55.4615,55.5346,22800.0
2011-04-28 14:10:00,68.39,68.49,68.38,68.48,15200.0,55.5265,55.6076,55.5183,55.5995,15200.0
2011-04-28 14:20:00,68.48,68.54,68.47,68.49,7400.0,55.5995,55.6482,55.5914,55.6076,7400.0
2011-04-28 14:30:00,68.49,68.55,68.46,68.48,8300.0,55.6076,55.6564,55.5833,55.5995,8300.0
2011-04-28 14:40:00,68.49,68.67,68.49,68.61,13900.0,55.6076,55.7538,55.6076,55.7051,13900.0
2011-04-28 14:50:00,68.59,68.71,68.58,68.63,14100.0,55.6888,55.7863,55.6807,55.7213,14100.0
2011-04-28 15:00:00,68.62,68.63,68.42,68.48,22600.0,55.7132,55.7213,55.5508,55.5995,22600.0
2011-04-28 15:10:00,68.46,68.5,68.4,68.4,15800.0,55.5833,55.6158,55.5346,55.5346,15800.0
2011-04-28 15:20:00,68.41,68.45,68.3,68.42,33500.0,55.5427,55.5752,55.4534,55.5508,33500.0
2011-04-28 15:30:00,68.42,68.73,68.42,68.72,21600.0,55.5508,55.8025,55.5508,55.7944,21600.0
2011-04-28 15:40:00,68.73,68.88,68.7,68.83,39500.0,55.8025,55.9243,55.7781,55.8837,39500.0
2011-04-28 15:50:00,68.82,68.83,68.69,68.75,104100.0,55.8756,55.8837,55.77,55.8187,104100.0
2011-04-29 09:30:00,68.87,69.52,68.87,69.52,19400.0,55.9162,56.4439,55.9162,56.4439,19400.0
2011-04-29 09:40:00,69.55,69.78,69.21,69.23,18300.0,56.4683,56.655,56.1922,56.2085,18300.0
2011-04-29 09:50:00,69.23,69.23,68.94,68.97,17700.0,56.2085,56.2085,55.973,55.9974,17700.0
2011-04-29 10:00:00,68.96,69.04,68.77,68.77,24000.0,55.9892,56.0542,55.835,55.835,24000.0
2011-04-29 10:10:00,68.74,69.08,68.74,69.03,56700.0,55.8106,56.0867,55.8106,56.0461,56700.0
2011-04-29 10:20:00,69.06,69.27,69.03,69.27,29600.0,56.0704,56.2409,56.0461,56.2409,29600.0
2011-04-29 10:30:00,69.29,69.49,69.26,69.47,23700.0,56.2572,56.4196,56.2328,56.4033,23700.0
2011-04-29 10:40:00,69.49,69.68,69.48,69.66,38600.0,56.4196,56.5738,56.4114,56.5576,38600.0
2011-04-29 10:50:00,69.67,69.7,69.61,69.61,8600.0,56.5657,56.5901,56.517,56.517,8600.0
2011-04-29 11:00:00,69.6,69.62,69.49,69.61,23600.0,56.5089,56.5251,56.4196,56.517,23600.0
2011-04-29 11:10:00,69.62,69.83,69.61,69.67,35900.0,56.5251,56.6956,56.517,56.5657,35900.0
2011-04-29 11:20:00,69.69,69.71,69.58,69.71,27500.0,56.5819,56.5982,56.4926,56.5982,27500.0
2011-04-29 11:30:00,69.72,69.82,69.68,69.73,11600.0,56.6063,56.6875,56.5738,56.6144,11600.0
2011-04-29 11:40:00,69.77,69.92,69.77,69.92,6600.0,56.6469,56.7687,56.6469,56.7687,6600.0
2011-04-29 11:50:00,69.92,70.15,69.9,70.09,24700.0,56.7687,56.9554,56.7524,56.9067,24700.0
2011-04-29 12:00:00,70.09,70.17,69.97,70.0,26700.0,56.9067,56.9717,56.8093,56.8336,26700.0
2011-04-29 12:10:00,69.98,70.0,69.88,69.91,9500.0,56.8174,56.8336,56.7362,56.7606,9500.0
2011-04-29 12:20:00,69.91,70.0,69.91,69.97,11700.0,56.7606,56.8336,56.7606,56.8093,11700.0
2011-04-29 12:30:00,70.0,70.04,69.95,70.04,10000.0,56.8336,56.8661,56.793,56.8661,10000.0
2011-04-29 12:40:00,70.05,70.56,70.03,70.54,126800.0,56.8742,57.2883,56.858,57.2721,126800.0
2011-04-29 12:50:00,70.53,70.55,70.35,70.38,44100.0,57.2639,57.2802,57.1178,57.1422,44100.0
2011-04-29 13:00:00,70.41,70.69,70.41,70.53,31800.0,57.1665,57.3938,57.1665,57.2639,31800.0
2011-04-29 13:10:00,70.5,70.53,70.34,70.36,16100.0,57.2396,57.2639,57.1097,57.1259,16100.0
2011-04-29 13:20:00,70.35,70.45,70.32,70.45,22400.0,57.1178,57.199,57.0934,57.199,22400.0
2011-04-29 13:30:00,70.46,70.5,70.36,70.46,8000.0,57.2071,57.2396,57.1259,57.2071,8000.0
2011-04-29 13:40:00,70.46,70.53,70.44,70.44,12800.0,57.2071,57.2639,57.1909,57.1909,12800.0
2011-04-29 13:50:00,70.44,70.51,70.42,70.49,19700.0,57.1909,57.2477,57.1746,57.2315,19700.0
2011-04-29 14:00:00,70.49,70.54,70.44,70.52,25100.0,57.2315,57.2721,57.1909,57.2558,25100.0
2011-04-29 14:10:00,70.53,70.53,70.35,70.36,35800.0,57.2639,57.2639,57.1178,57.1259,35800.0
2011-04-29 14:20:00,70.35,70.39,70.29,70.39,17100.0,57.1178,57.1503,57.0691,57.1503,17100.0
2011-04-29 14:30:00,70.4,70.61,70.38,70.55,43800.0,57.1584,57.3289,57.1422,57.2802,43800.0
2011-04-29 14:40:00,70.56,70.57,70.45,70.48,35400.0,57.2883,57.2964,57.199,57.2233,35400.0
2011-04-29 14:50:00,70.48,70.52,70.41,70.42,41900.0,57.2233,57.2558,57.1665,57.1746,41900.0
2011-04-29 15:00:00,70.43,70.56,70.36,70.54,24700.0,57.1827,57.2883,57.1259,57.2721,24700.0
2011-04-29 15:10:00,70.54,70.6,70.33,70.33,36700.0,57.2721,57.3208,57.1016,57.1016,36700.0
2011-04-29 15:20:00,70.33,70.44,70.29,70.44,36700.0,57.1016,57.1909,57.0691,57.1909,36700.0
2011-04-29 15:30:00,70.45,70.48,70.38,70.41,32800.0,57.199,57.2233,57.1422,57.1665,32800.0
2011-04-29 15:40:00,70.39,70.66,70.35,70.64,53500.0,57.1503,57.3695,57.1178,57.3532,53500.0
2011-04-29 15:50:00,70.64,70.74,70.53,70.53,107700.0,57.3532,57.4344,57.2639,57.2639,107700.0
2011-05-02 09:30:00,71.18,71.18,70.31,70.41,38500.0,57.7917,57.7917,57.0853,57.1665,38500.0
2011-05-02 09:40:00,70.42,70.63,70.42,70.48,53600.0,57.1746,57.3451,57.1746,57.2233,53600.0
2011-05-02 09:50:00,70.48,70.51,70.35,70.44,27100.0,57.2233,57.2477,57.1178,57.1909,27100.0
2011-05-02 10:00:00,70.44,70.55,70.34,70.36,26400.0,57.1909,57.2802,57.1097,57.1259,26400.0
2011-05-02 10:10:00,70.36,70.54,70.32,70.49,27700.0,57.1259,57.2721,57.0934,57.2315,27700.0
2011-05-02 10:20:00,70.47,70.66,70.42,70.59,27100.0,57.2152,57.3695,57.1746,57.3127,27100.0
2011-05-02 10:30:00,70.61,70.62,70.48,70.52,18800.0,57.3289,57.337,57.2233,57.2558,18800.0
2011-05-02 10:40:00,70.51,70.55,70.48,70.5,13100.0,57.2477,57.2802,57.2233,57.2396,13100.0
2011-05-02 10:50:00,70.49,70.57,70.39,70.42,24500.0,57.2315,57.2964,57.1503,57.1746,24500.0
2011-05-02 11:00:00,70.41,70.6,70.39,70.47,29400.0,57.1665,57.3208,57.1503,57.2152,29400.0
2011-05-02 11:10:00,70.46,70.5,70.39,70.41,24200.0,57.2071,57.2396,57.1503,57.1665,24200.0
2011-05-02 11:20:00,70.42,70.42,70.12,70.15,76300.0,57.1746,57.1746,56.9311,56.9554,76300.0
2011-05-02 11:30:00,70.14,70.17,70.08,70.13,17200.0,56.9473,56.9717,56.8986,56.9392,17200.0
2011-05-02 11:40:00,70.12,70.26,70.1,70.16,25800.0,56.9311,57.0447,56.9148,56.9635,25800.0
2011-05-02 11:50:00,70.16,70.26,70.14,70.23,29100.0,56.9635,57.0447,56.9473,57.0204,29100.0
2011-05-02 12:00:00,70.23,70.26,70.09,70.18,12300.0,57.0204,57.0447,56.9067,56.9798,12300.0
2011-05-02 12:10:00,70.18,70.23,70.0,70.0,8400.0,56.9798,57.0204,56.8336,56.8336,8400.0
2011-05-02 12:20:00,70.01,70.06,69.59,69.59,13200.0,56.8417,56.8823,56.5007,56.5007,13200.0
2011-05-02 12:30:00,69.59,69.78,69.51,69.67,9600.0,56.5007,56.655,56.4358,56.5657,9600.0
2011-05-02 12:40:00,69.67,69.72,69.62,69.67,4600.0,56.5657,56.6063,56.5251,56.5657,4600.0
2011-05-02 12:50:00,69.68,69.79,69.66,69.66,6200.0,56.5738,56.6631,56.5576,56.5576,6200.0
2011-05-02 13:00:00,69.67,69.71,69.56,69.57,14600.0,56.5657,56.5982,56.4764,56.4845,14600.0
2011-05-02 13:10:00,69.58,69.67,69.56,69.64,15700.0,56.4926,56.5657,56.4764,56.5413,15700.0
2011-05-02 13:20:00,69.64,69.75,69.6,69.74,10100.0,56.5413,56.6306,56.5089,56.6225,10100.0
2011-05-02 13:30:00,69.74,69.83,69.71,69.73,14000.0,56.6225,56.6956,56.5982,56.6144,14000.0
2011-05-02 13:40:00,69.74,69.86,69.72,69.85,9900.0,56.6225,56.72,56.6063,56.7118,9900.0
2011-05-02 13:50:00,69.85,69.85,69.71,69.84,13300.0,56.7118,56.7118,56.5982,56.7037,13300.0
2011-05-02 14:00:00,69.87,70.01,69.87,69.96,10400.0,56.7281,56.8417,56.7281,56.8012,10400.0
2011-05-02 14:10:00,69.96,70.09,69.96,70.09,13500.0,56.8012,56.9067,56.8012,56.9067,13500.0
2011-05-02 14:20:00,70.07,70.07,69.89,69.95,11800.0,56.8905,56.8905,56.7443,56.793,11800.0
2011-05-02 14:30:00,69.98,70.11,69.97,70.07,16500.0,56.8174,56.9229,56.8093,56.8905,16500.0
2011-05-02 14:40:00,70.07,70.09,69.91,69.91,12700.0,56.8905,56.9067,56.7606,56.7606,12700.0
2011-05-02 14:50:00,69.9,69.91,69.76,69.77,10500.0,56.7524,56.7606,56.6388,56.6469,10500.0
2011-05-02 15:00:00,69.78,69.79,69.69,69.77,15200.0,56.655,56.6631,56.5819,56.6469,15200.0
2011-05-02 15:10:00,69.77,69.77,69.65,69.67,11100.0,56.6469,56.6469,56.5495,56.5657,11100.0
2011-05-02 15:20:00,69.65,69.93,69.63,69.78,78800.0,56.5495,56.7768,56.5332,56.655,78800.0
2011-05-02 15:30:00,69.78,69.8,69.65,69.79,31400.0,56.655,56.6712,56.5495,56.6631,31400.0
2011-05-02 15:40:00,69.78,69.94,69.69,69.94,47600.0,56.655,56.7849,56.5819,56.7849,47600.0
2011-05-02 15:50:00,69.94,70.05,69.88,70.01,108500.0,56.7849,56.8742,56.7362,56.8417,108500.0
2011-05-03 09:30:00,69.72,70.18,69.2,70.06,70100.0,56.6063,56.9798,56.1841,56.8823,70100.0
2011-05-03 09:40:00,70.05,70.07,69.39,69.8,58200.0,56.8742,56.8905,56.3384,56.6712,58200.0
2011-05-03 09:50:00,69.81,69.96,69.75,69.89,35400.0,56.6794,56.8012,56.6306,56.7443,35400.0
2011-05-03 10:00:00,69.91,70.05,69.75,69.81,60100.0,56.7606,56.8742,56.6306,56.6794,60100.0
2011-05-03 10:10:00,69.81,69.87,69.7,69.7,38100.0,56.6794,56.7281,56.5901,56.5901,38100.0
2011-05-03 10:20:00,69.71,69.78,69.34,69.4,49800.0,56.5982,56.655,56.2978,56.3465,49800.0
2011-05-03 10:30:00,69.38,69.38,68.9,69.08,45300.0,56.3302,56.3302,55.9405,56.0867,45300.0
2011-05-03 10:40:00,69.02,69.02,68.63,68.7,29500.0,56.038,56.038,55.7213,55.7781,29500.0
2011-05-03 10:50:00,68.68,68.85,68.57,68.85,13000.0,55.7619,55.8999,55.6726,55.8999,13000.0
2011-05-03 11:00:00,68.87,68.95,68.75,68.75,11500.0,55.9162,55.9811,55.8187,55.8187,11500.0
2011-05-03 11:10:00,68.72,69.2,68.72,69.12,13500.0,55.7944,56.1841,55.7944,56.1191,13500.0
2011-05-03 11:20:00,69.15,69.36,69.03,69.08,17000.0,56.1435,56.314,56.0461,56.0867,17000.0
2011-05-03 11:30:00,69.08,69.14,68.97,69.1,11900.0,56.0867,56.1354,55.9974,56.1029,11900.0
2011-05-03 11:40:00,69.1,69.21,69.01,69.02,8900.0,56.1029,56.1922,56.0298,56.038,8900.0
2011-05-03 11:50:00,69.01,69.01,68.82,68.82,9100.0,56.0298,56.0298,55.8756,55.8756,9100.0
2011-05-03 12:00:00,68.84,69.0,68.84,68.89,6600.0,55.8918,56.0217,55.8918,55.9324,6600.0
2011-05-03 12:10:00,68.87,68.89,68.8,68.8,3700.0,55.9162,55.9324,55.8593,55.8593,3700.0
2011-05-03 12:20:00,68.78,68.78,68.61,68.63,8400.0,55.8431,55.8431,55.7051,55.7213,8400.0
2011-05-03 12:30:00,68.62,68.63,68.56,68.56,5800.0,55.7132,55.7213,55.6645,55.6645,5800.0
2011-05-03 12:40:00,68.53,68.65,68.5,68.53,7500.0,55.6401,55.7375,55.6158,55.6401,7500.0
2011-05-03 12:50:00,68.57,68.57,68.31,68.39,10900.0,55.6726,55.6726,55.4615,55.5265,10900.0
2011-05-03 13:00:00,68.4,68.48,68.33,68.47,10800.0,55.5346,55.5995,55.4777,55.5914,10800.0
2011-05-03 13:10:00,68.48,68.6,68.45,68.59,12800.0,55.5995,55.697,55.5752,55.6888,12800.0
2011-05-03 13:20:00,68.6,68.61,68.25,68.26,28900.0,55.697,55.7051,55.4128,55.4209,28900.0
2011-05-03 13:30:00,68.22,68.38,68.17,68.25,11500.0,55.3884,55.5183,55.3478,55.4128,11500.0
2011-05-03 13:40:00,68.28,68.29,67.99,68.04,9400.0,55.4371,55.4453,55.2017,55.2423,9400.0
2011-05-03 13:50:00,68.03,68.18,68.0,68.14,10000.0,55.2342,55.356,55.2098,55.3235,10000.0
2011-05-03 14:00:00,68.15,68.17,68.02,68.06,15000.0,55.3316,55.3478,55.226,55.2585,15000.0
2011-05-03 14:10:00,68.07,68.09,67.89,68.05,14900.0,55.2666,55.2829,55.1205,55.2504,14900.0
2011-05-03 14:20:00,68.05,68.13,68.02,68.09,7400.0,55.2504,55.3154,55.226,55.2829,7400.0
2011-05-03 14:30:00,68.11,68.18,68.11,68.11,10600.0,55.2991,55.356,55.2991,55.2991,10600.0
2011-05-03 14:40:00,68.09,68.27,68.06,68.08,23400.0,55.2829,55.429,55.2585,55.2748,23400.0
2011-05-03 14:50:00,68.06,68.07,67.85,67.94,15600.0,55.2585,55.2666,55.088,55.1611,15600.0
2011-05-03 15:00:00,67.96,68.1,67.92,68.01,28100.0,55.1773,55.291,55.1449,55.2179,28100.0
2011-05-03 15:10:00,68.04,68.19,68.03,68.15,19600.0,55.2423,55.3641,55.2342,55.3316,19600.0
2011-05-03 15:20:00,68.16,68.24,68.12,68.24,17200.0,55.3397,55.4047,55.3072,55.4047,17200.0
2011-05-03 15:30:00,68.22,68.31,68.11,68.13,33800.0,55.3884,55.4615,55.2991,55.3154,33800.0
2011-05-03 15:40:00,68.13,68.3,68.13,68.26,48200.0,55.3154,55.4534,55.3154,55.4209,48200.0
2011-05-03 15:50:00,68.26,68.34,68.22,68.26,73700.0,55.4209,55.4859,55.3884,55.4209,73700.0
2011-05-04 09:30:00,68.14,68.14,67.49,67.73,24200.0,55.3235,55.3235,54.7957,54.9906,24200.0
2011-05-04 09:40:00,67.71,67.78,67.54,67.78,31600.0,54.9744,55.0312,54.8363,55.0312,31600.0
2011-05-04 09:50:00,67.78,67.8,66.99,67.08,40500.0,55.0312,55.0474,54.3898,54.4629,40500.0
2011-05-04 10:00:00,67.07,67.32,66.81,66.81,43000.0,54.4547,54.6577,54.2436,54.2436,43000.0
2011-05-04 10:10:00,66.76,66.97,66.67,66.92,24300.0,54.203,54.3735,54.13,54.3329,24300.0
2011-05-04 10:20:00,66.93,66.94,66.73,66.81,22500.0,54.3411,54.3492,54.1787,54.2436,22500.0
2011-05-04 10:30:00,66.78,66.88,66.55,66.64,17100.0,54.2193,54.3005,54.0325,54.1056,17100.0
2011-05-04 10:40:00,66.64,66.72,66.33,66.45,24100.0,54.1056,54.1706,53.8539,53.9514,24100.0
2011-05-04 10:50:00,66.46,66.64,66.45,66.56,12000.0,53.9595,54.1056,53.9514,54.0407,12000.0
2011-05-04 11:00:00,66.56,66.59,66.33,66.43,23200.0,54.0407,54.065,53.8539,53.9351,23200.0
2011-05-04 11:10:00,66.49,66.6,66.12,66.18,24900.0,53.9838,54.0731,53.6834,53.7321,24900.0
2011-05-04 11:20:00,66.22,66.32,66.09,66.31,17900.0,53.7646,53.8458,53.6591,53.8377,17900.0
2011-05-04 11:30:00,66.28,66.33,66.05,66.09,13500.0,53.8133,53.8539,53.6266,53.6591,13500.0
2011-05-04 11:40:00,66.08,66.4,66.03,66.37,22800.0,53.6509,53.9108,53.6103,53.8864,22800.0
2011-05-04 11:50:00,66.37,66.42,66.28,66.41,7300.0,53.8864,53.927,53.8133,53.9189,7300.0
2011-05-04 12:00:00,66.41,66.5,66.32,66.35,15000.0,53.9189,53.9919,53.8458,53.8702,15000.0
2011-05-04 12:10:00,66.35,66.39,66.2,66.32,31000.0,53.8702,53.9026,53.7484,53.8458,31000.0
2011-05-04 12:20:00,66.32,66.4,66.22,66.25,24400.0,53.8458,53.9108,53.7646,53.789,24400.0
2011-05-04 12:30:00,66.24,66.33,66.08,66.18,16600.0,53.7808,53.8539,53.6509,53.7321,16600.0
2011-05-04 12:40:00,66.19,66.27,66.04,66.24,23700.0,53.7403,53.8052,53.6185,53.7808,23700.0
2011-05-04 12:50:00,66.21,66.22,66.07,66.18,9100.0,53.7565,53.7646,53.6428,53.7321,9100.0
2011-05-04 13:00:00,66.16,66.35,66.13,66.16,13900.0,53.7159,53.8702,53.6915,53.7159,13900.0
2011-05-04 13:10:00,66.14,66.3,66.11,66.29,15500.0,53.6997,53.8296,53.6753,53.8214,15500.0
2011-05-04 13:20:00,66.27,66.39,66.27,66.33,9800.0,53.8052,53.9026,53.8052,53.8539,9800.0
2011-05-04 13:30:00,66.34,66.58,66.33,66.58,18600.0,53.862,54.0569,53.8539,54.0569,18600.0
2011-05-04 13:40:00,66.58,66.58,66.26,66.26,72300.0,54.0569,54.0569,53.7971,53.7971,72300.0
2011-05-04 13:50:00,66.26,66.4,66.26,66.35,50100.0,53.7971,53.9108,53.7971,53.8702,50100.0
2011-05-04 14:00:00,66.34,66.37,66.16,66.16,31400.0,53.862,53.8864,53.7159,53.7159,31400.0
2011-05-04 14:10:00,66.16,66.24,66.1,66.2,59300.0,53.7159,53.7808,53.6672,53.7484,59300.0
2011-05-04 14:20:00,66.2,66.45,66.18,66.27,41800.0,53.7484,53.9514,53.7321,53.8052,41800.0
2011-05-04 14:30:00,66.27,66.34,66.14,66.31,37100.0,53.8052,53.862,53.6997,53.8377,37100.0
2011-05-04 14:40:00,66.31,66.33,66.17,66.2,28000.0,53.8377,53.8539,53.724,53.7484,28000.0
2011-05-04 14:50:00,66.22,66.28,65.99,66.0,54500.0,53.7646,53.8133,53.5779,53.586,54500.0
2011-05-04 15:00:00,66.0,66.16,65.99,66.11,48400.0,53.586,53.7159,53.5779,53.6753,48400.0
2011-05-04 15:10:00,66.11,66.23,66.06,66.17,36500.0,53.6753,53.7727,53.6347,53.724,36500.0
2011-05-04 15:20:00,66.16,66.25,66.14,66.16,34100.0,53.7159,53.789,53.6997,53.7159,34100.0
2011-05-04 15:30:00,66.17,66.24,66.1,66.15,92600.0,53.724,53.7808,53.6672,53.7078,92600.0
2011-05-04 15:40:00,66.13,66.16,65.98,66.01,98300.0,53.6915,53.7159,53.5698,53.5941,98300.0
2011-05-04 15:50:00,66.01,66.13,65.98,66.09,158100.0,53.5941,53.6915,53.5698,53.6591,158100.0
2011-05-05 09:30:00,64.66,65.01,64.54,64.78,135500.0,52.498,52.7822,52.4006,52.5955,135500.0
2011-05-05 09:40:00,64.74,66.1,64.74,65.93,82600.0,52.563,53.6672,52.563,53.5292,82600.0
2011-05-05 09:50:00,65.96,66.48,65.96,66.26,44800.0,53.5535,53.9757,53.5535,53.7971,44800.0
2011-05-05 10:00:00,66.25,66.99,66.18,66.97,50400.0,53.789,54.3898,53.7321,54.3735,50400.0
2011-05-05 10:10:00,66.97,67.05,66.29,66.5,66200.0,54.3735,54.4385,53.8214,53.9919,66200.0
2011-05-05 10:20:00,66.53,66.75,66.25,66.28,41500.0,54.0163,54.1949,53.789,53.8133,41500.0
2011-05-05 10:30:00,66.26,66.62,66.19,66.51,22300.0,53.7971,54.0894,53.7403,54.0001,22300.0
2011-05-05 10:40:00,66.54,66.98,66.51,66.92,20800.0,54.0244,54.3817,54.0001,54.3329,20800.0
2011-05-05 10:50:00,66.91,66.91,66.56,66.63,21900.0,54.3248,54.3248,54.0407,54.0975,21900.0
2011-05-05 11:00:00,66.61,66.64,66.02,66.05,42200.0,54.0813,54.1056,53.6022,53.6266,42200.0
2011-05-05 11:10:00,66.03,66.26,65.97,66.22,31600.0,53.6103,53.7971,53.5616,53.7646,31600.0
2011-05-05 11:20:00,66.21,66.29,66.07,66.23,25500.0,53.7565,53.8214,53.6428,53.7727,25500.0
2011-05-05 11:30:00,66.24,66.79,66.22,66.73,11700.0,53.7808,54.2274,53.7646,54.1787,11700.0
2011-05-05 11:40:00,66.74,67.27,66.74,67.27,18600.0,54.1868,54.6171,54.1868,54.6171,18600.0
2011-05-05 11:50:00,67.22,67.24,67.08,67.16,11100.0,54.5765,54.5928,54.4629,54.5278,11100.0
2011-05-05 12:00:00,67.16,67.43,67.13,67.34,12100.0,54.5278,54.747,54.5034,54.6739,12100.0
2011-05-05 12:10:00,67.31,67.43,67.18,67.29,11500.0,54.6496,54.747,54.544,54.6334,11500.0
2011-05-05 12:20:00,67.28,67.52,67.14,67.49,15000.0,54.6252,54.8201,54.5116,54.7957,15000.0
2011-05-05 12:30:00,67.47,67.52,67.28,67.43,30100.0,54.7795,54.8201,54.6252,54.747,30100.0
2011-05-05 12:40:00,67.43,67.88,67.37,67.85,62600.0,54.747,55.1124,54.6983,55.088,62600.0
2011-05-05 12:50:00,67.84,68.0,67.74,67.82,46500.0,55.0799,55.2098,54.9987,55.0637,46500.0
2011-05-05 13:00:00,67.86,67.86,67.55,67.68,14800.0,55.0961,55.0961,54.8445,54.95,14800.0
2011-05-05 13:10:00,67.68,67.81,67.59,67.69,26200.0,54.95,55.0555,54.8769,54.9581,26200.0
2011-05-05 13:20:00,67.69,67.84,67.6,67.77,14400.0,54.9581,55.0799,54.885,55.0231,14400.0
2011-05-05 13:30:00,67.77,67.8,67.46,67.53,21400.0,55.0231,55.0474,54.7714,54.8282,21400.0
2011-05-05 13:40:00,67.52,67.53,67.35,67.4,17400.0,54.8201,54.8282,54.6821,54.7227,17400.0
2011-05-05 13:50:00,67.4,67.61,67.34,67.59,17200.0,54.7227,54.8932,54.6739,54.8769,17200.0
2011-05-05 14:00:00,67.62,67.66,67.39,67.56,16400.0,54.9013,54.9338,54.7145,54.8526,16400.0
2011-05-05 14:10:00,67.56,67.56,67.37,67.46,25200.0,54.8526,54.8526,54.6983,54.7714,25200.0
2011-05-05 14:20:00,67.47,67.74,67.44,67.71,27100.0,54.7795,54.9987,54.7551,54.9744,27100.0
2011-05-05 14:30:00,67.68,67.89,67.68,67.88,17000.0,54.95,55.1205,54.95,55.1124,17000.0
2011-05-05 14:40:00,67.88,67.88,67.6,67.71,27800.0,55.1124,55.1124,54.885,54.9744,27800.0
2011-05-05 14:50:00,67.72,67.84,67.7,67.78,64500.0,54.9825,55.0799,54.9662,55.0312,64500.0
2011-05-05 15:00:00,67.78,67.92,67.74,67.76,60300.0,55.0312,55.1449,54.9987,55.015,60300.0
2011-05-05 15:10:00,67.76,67.77,67.56,67.7,68900.0,55.015,55.0231,54.8526,54.9662,68900.0
2011-05-05 15:20:00,67.7,67.75,67.38,67.43,97500.0,54.9662,55.0068,54.7064,54.747,97500.0
2011-05-05 15:30:00,67.41,67.91,67.4,67.86,59300.0,54.7308,55.1367,54.7227,55.0961,59300.0
2011-05-05 15:40:00,67.84,68.13,67.79,67.94,117300.0,55.0799,55.3154,55.0393,55.1611,117300.0
2011-05-05 15:50:00,67.93,68.06,67.9,67.95,122300.0,55.153,55.2585,55.1286,55.1692,122300.0
2011-05-06 09:30:00,68.73,69.0,68.28,68.44,41600.0,55.8025,56.0217,55.4371,55.567,41600.0
2011-05-06 09:40:00,68.51,68.71,68.41,68.62,21800.0,55.6239,55.7863,55.5427,55.7132,21800.0
2011-05-06 09:50:00,68.55,68.87,68.34,68.65,27800.0,55.6564,55.9162,55.4859,55.7375,27800.0
2011-05-06 10:00:00,68.66,69.08,68.66,68.79,35700.0,55.7457,56.0867,55.7457,55.8512,35700.0
2011-05-06 10:10:00,68.75,68.84,68.63,68.84,10200.0,55.8187,55.8918,55.7213,55.8918,10200.0
2011-05-06 10:20:00,68.84,69.1,68.83,69.07,14800.0,55.8918,56.1029,55.8837,56.0786,14800.0
2011-05-06 10:30:00,69.11,69.14,68.83,69.14,15100.0,56.111,56.1354,55.8837,56.1354,15100.0
2011-05-06 10:40:00,69.14,69.45,69.11,69.45,60300.0,56.1354,56.3871,56.111,56.3871,60300.0
2011-05-06 10:50:00,69.46,69.82,69.36,69.37,46800.0,56.3952,56.6875,56.314,56.3221,46800.0
2011-05-06 11:00:00,69.37,69.47,69.29,69.35,24000.0,56.3221,56.4033,56.2572,56.3059,24000.0
2011-05-06 11:10:00,69.36,69.79,69.36,69.78,28600.0,56.314,56.6631,56.314,56.655,28600.0
2011-05-06 11:20:00,69.74,69.74,69.42,69.62,31400.0,56.6225,56.6225,56.3627,56.5251,31400.0
2011-05-06 11:30:00,69.58,69.71,69.33,69.37,89000.0,56.4926,56.5982,56.2896,56.3221,89000.0
2011-05-06 11:40:00,69.37,69.7,69.36,69.66,48000.0,56.3221,56.5901,56.314,56.5576,48000.0
2011-05-06 11:50:00,69.66,69.66,69.28,69.42,28800.0,56.5576,56.5576,56.2491,56.3627,28800.0
2011-05-06 12:00:00,69.42,69.42,69.01,69.01,16400.0,56.3627,56.3627,56.0298,56.0298,16400.0
2011-05-06 12:10:00,69.05,69.21,68.75,68.81,14800.0,56.0623,56.1922,55.8187,55.8675,14800.0
2011-05-06 12:20:00,68.71,69.16,68.71,68.77,7300.0,55.7863,56.1516,55.7863,55.835,7300.0
2011-05-06 12:30:00,68.82,69.11,68.73,69.08,32400.0,55.8756,56.111,55.8025,56.0867,32400.0
2011-05-06 12:40:00,69.07,69.1,68.56,68.83,28700.0,56.0786,56.1029,55.6645,55.8837,28700.0
2011-05-06 12:50:00,68.75,68.99,68.75,68.98,5700.0,55.8187,56.0136,55.8187,56.0055,5700.0
2011-05-06 13:00:00,68.99,69.22,68.97,69.22,19100.0,56.0136,56.2003,55.9974,56.2003,19100.0
2011-05-06 13:10:00,69.24,69.27,68.63,68.66,35800.0,56.2166,56.2409,55.7213,55.7457,35800.0
2011-05-06 13:20:00,68.64,68.7,68.53,68.7,13900.0,55.7294,55.7781,55.6401,55.7781,13900.0
2011-05-06 13:30:00,68.72,69.06,68.72,68.9,12800.0,55.7944,56.0704,55.7944,55.9405,12800.0
2011-05-06 13:40:00,68.9,69.01,68.7,68.89,43200.0,55.9405,56.0298,55.7781,55.9324,43200.0
2011-05-06 13:50:00,68.88,69.05,68.87,68.99,28300.0,55.9243,56.0623,55.9162,56.0136,28300.0
2011-05-06 14:00:00,68.99,69.05,68.93,68.95,34200.0,56.0136,56.0623,55.9649,55.9811,34200.0
2011-05-06 14:10:00,68.96,69.14,68.92,69.0,55800.0,55.9892,56.1354,55.9568,56.0217,55800.0
2011-05-06 14:20:00,68.99,69.04,68.8,68.86,88300.0,56.0136,56.0542,55.8593,55.9081,88300.0
2011-05-06 14:30:00,68.85,68.85,68.56,68.62,52700.0,55.8999,55.8999,55.6645,55.7132,52700.0
2011-05-06 14:40:00,68.61,68.75,68.61,68.71,25700.0,55.7051,55.8187,55.7051,55.7863,25700.0
2011-05-06 14:50:00,68.7,68.92,68.67,68.74,30300.0,55.7781,55.9568,55.7538,55.8106,30300.0
2011-05-06 15:00:00,68.72,69.01,68.72,68.92,39600.0,55.7944,56.0298,55.7944,55.9568,39600.0
2011-05-06 15:10:00,68.91,69.07,68.88,69.0,29000.0,55.9486,56.0786,55.9243,56.0217,29000.0
2011-05-06 15:20:00,69.03,69.03,68.69,68.75,26000.0,56.0461,56.0461,55.77,55.8187,26000.0
2011-05-06 15:30:00,68.75,69.0,68.7,68.95,46200.0,55.8187,56.0217,55.7781,55.9811,46200.0
2011-05-06 15:40:00,68.94,69.09,68.92,69.04,70700.0,55.973,56.0948,55.9568,56.0542,70700.0
2011-05-06 15:50:00,69.04,69.07,68.86,68.96,130800.0,56.0542,56.0786,55.9081,55.9892,130800.0
2011-05-09 09:30:00,68.91,69.07,68.45,68.61,23200.0,55.9486,56.0786,55.5752,55.7051,23200.0
2011-05-09 09:40:00,68.59,69.21,68.51,68.87,18500.0,55.6888,56.1922,55.6239,55.9162,18500.0
2011-05-09 09:50:00,68.79,68.99,68.6,68.77,39600.0,55.8512,56.0136,55.697,55.835,39600.0
2011-05-09 10:00:00,68.74,69.02,68.71,68.9,31100.0,55.8106,56.038,55.7863,55.9405,31100.0
2011-05-09 10:10:00,68.93,69.06,68.6,68.61,34100.0,55.9649,56.0704,55.697,55.7051,34100.0
2011-05-09 10:20:00,68.6,69.04,68.47,68.84,34800.0,55.697,56.0542,55.5914,55.8918,34800.0
2011-05-09 10:30:00,68.88,69.04,68.68,68.98,42800.0,55.9243,56.0542,55.7619,56.0055,42800.0
2011-05-09 10:40:00,68.94,69.02,68.8,68.93,8500.0,55.973,56.038,55.8593,55.9649,8500.0
2011-05-09 10:50:00,68.89,69.11,68.81,69.04,7700.0,55.9324,56.111,55.8675,56.0542,7700.0
2011-05-09 11:00:00,69.04,69.08,68.89,69.02,10300.0,56.0542,56.0867,55.9324,56.038,10300.0
2011-05-09 11:10:00,68.99,68.99,68.85,68.88,8100.0,56.0136,56.0136,55.8999,55.9243,8100.0
2011-05-09 11:20:00,68.88,69.01,68.75,68.88,22400.0,55.9243,56.0298,55.8187,55.9243,22400.0
2011-05-09 11:30:00,68.84,68.9,68.77,68.8,7200.0,55.8918,55.9405,55.835,55.8593,7200.0
2011-05-09 11:40:00,68.79,68.92,68.77,68.89,9100.0,55.8512,55.9568,55.835,55.9324,9100.0
2011-05-09 11:50:00,68.93,69.27,68.92,69.16,23100.0,55.9649,56.2409,55.9568,56.1516,23100.0
2011-05-09 12:00:00,69.15,69.33,69.14,69.31,8100.0,56.1435,56.2896,56.1354,56.2734,8100.0
2011-05-09 12:10:00,69.27,69.53,69.27,69.38,5700.0,56.2409,56.452,56.2409,56.3302,5700.0
2011-05-09 12:20:00,69.38,69.5,69.38,69.4,8700.0,56.3302,56.4277,56.3302,56.3465,8700.0
2011-05-09 12:30:00,69.41,69.49,69.37,69.47,4700.0,56.3546,56.4196,56.3221,56.4033,4700.0
2011-05-09 12:40:00,69.46,69.46,69.26,69.36,4700.0,56.3952,56.3952,56.2328,56.314,4700.0
2011-05-09 12:50:00,69.37,69.37,69.19,69.19,4200.0,56.3221,56.3221,56.176,56.176,4200.0
2011-05-09 13:00:00,69.17,69.44,69.17,69.44,6100.0,56.1597,56.379,56.1597,56.379,6100.0
2011-05-09 13:10:00,69.41,69.46,69.31,69.31,8100.0,56.3546,56.3952,56.2734,56.2734,8100.0
2011-05-09 13:20:00,69.31,69.31,69.14,69.24,5700.0,56.2734,56.2734,56.1354,56.2166,5700.0
2011-05-09 13:30:00,69.21,69.26,69.2,69.26,3200.0,56.1922,56.2328,56.1841,56.2328,3200.0
2011-05-09 13:40:00,69.24,69.42,69.24,69.42,5000.0,56.2166,56.3627,56.2166,56.3627,5000.0
2011-05-09 13:50:00,69.43,69.43,69.35,69.43,8100.0,56.3708,56.3708,56.3059,56.3708,8100.0
2011-05-09 14:00:00,69.43,69.43,69.3,69.33,6400.0,56.3708,56.3708,56.2653,56.2896,6400.0
2011-05-09 14:10:00,69.35,69.36,69.21,69.3,11100.0,56.3059,56.314,56.1922,56.2653,11100.0
2011-05-09 14:20:00,69.3,69.3,69.16,69.24,8300.0,56.2653,56.2653,56.1516,56.2166,8300.0
2011-05-09 14:30:00,69.28,69.45,69.28,69.42,11600.0,56.2491,56.3871,56.2491,56.3627,11600.0
2011-05-09 14:40:00,69.42,69.46,69.17,69.17,11600.0,56.3627,56.3952,56.1597,56.1597,11600.0
2011-05-09 14:50:00,69.15,69.17,69.06,69.17,16400.0,56.1435,56.1597,56.0704,56.1597,16400.0
2011-05-09 15:00:00,69.18,69.3,69.18,69.28,17000.0,56.1679,56.2653,56.1679,56.2491,17000.0
2011-05-09 15:10:00,69.26,69.29,69.22,69.28,11600.0,56.2328,56.2572,56.2003,56.2491,11600.0
2011-05-09 15:20:00,69.26,69.36,69.22,69.26,23900.0,56.2328,56.314,56.2003,56.2328,23900.0
2011-05-09 15:30:00,69.27,69.31,69.23,69.28,30500.0,56.2409,56.2734,56.2085,56.2491,30500.0
2011-05-09 15:40:00,69.28,69.31,69.2,69.29,40800.0,56.2491,56.2734,56.1841,56.2572,40800.0
2011-05-09 15:50:00,69.27,69.35,69.22,69.3,56500.0,56.2409,56.3059,56.2003,56.2653,56500.0
2011-05-10 09:30:00,69.55,70.2,69.55,70.02,30300.0,56.4683,56.996,56.4683,56.8499,30300.0
2011-05-10 09:40:00,70.03,70.03,69.6,69.87,23000.0,56.858,56.858,56.5089,56.7281,23000.0
2011-05-10 09:50:00,69.91,70.11,69.76,69.93,29900.0,56.7606,56.9229,56.6388,56.7768,29900.0
2011-05-10 10:00:00,69.96,70.07,69.81,69.93,26200.0,56.8012,56.8905,56.6794,56.7768,26200.0
2011-05-10 10:10:00,69.9,70.03,69.88,69.9,32500.0,56.7524,56.858,56.7362,56.7524,32500.0
2011-05-10 10:20:00,69.91,70.08,69.87,70.06,20500.0,56.7606,56.8986,56.7281,56.8823,20500.0
2011-05-10 10:30:00,70.04,70.28,70.04,70.22,34000.0,56.8661,57.061,56.8661,57.0122,34000.0
2011-05-10 10:40:00,70.21,70.25,70.03,70.2,36200.0,57.0041,57.0366,56.858,56.996,36200.0
2011-05-10 10:50:00,70.2,70.5,70.19,70.34,26700.0,56.996,57.2396,56.9879,57.1097,26700.0
2011-05-10 11:00:00,70.33,70.44,70.26,70.42,32100.0,57.1016,57.1909,57.0447,57.1746,32100.0
2011-05-10 11:10:00,70.41,70.59,70.36,70.45,26800.0,57.1665,57.3127,57.1259,57.199,26800.0
2011-05-10 11:20:00,70.45,70.48,70.4,70.48,13100.0,57.199,57.2233,57.1584,57.2233,13100.0
2011-05-10 11:30:00,70.48,70.49,70.41,70.45,10700.0,57.2233,57.2315,57.1665,57.199,10700.0
2011-05-10 11:40:00,70.45,70.69,70.45,70.69,9800.0,57.199,57.3938,57.199,57.3938,9800.0
2011-05-10 11:50:00,70.66,70.8,70.63,70.7,21400.0,57.3695,57.4832,57.3451,57.402,21400.0
2011-05-10 12:00:00,70.68,70.73,70.61,70.7,7400.0,57.3857,57.4263,57.3289,57.402,7400.0
2011-05-10 12:10:00,70.7,70.83,70.7,70.83,17900.0,57.402,57.5075,57.402,57.5075,17900.0
2011-05-10 12:20:00,70.83,70.91,70.74,70.8,34000.0,57.5075,57.5725,57.4344,57.4832,34000.0
2011-05-10 12:30:00,70.8,70.8,70.72,70.79,13800.0,57.4832,57.4832,57.4182,57.475,13800.0
2011-05-10 12:40:00,70.78,70.81,70.67,70.73,17400.0,57.4669,57.4913,57.3776,57.4263,17400.0
2011-05-10 12:50:00,70.72,70.88,70.72,70.84,8800.0,57.4182,57.5481,57.4182,57.5156,8800.0
2011-05-10 13:00:00,70.84,70.84,70.73,70.76,15500.0,57.5156,57.5156,57.4263,57.4507,15500.0
2011-05-10 13:10:00,70.76,70.81,70.72,70.81,12100.0,57.4507,57.4913,57.4182,57.4913,12100.0
2011-05-10 13:20:00,70.81,70.84,70.74,70.83,10300.0,57.4913,57.5156,57.4344,57.5075,10300.0
2011-05-10 13:30:00,70.83,70.83,70.74,70.82,8300.0,57.5075,57.5075,57.4344,57.4994,8300.0
2011-05-10 13:40:00,70.82,70.88,70.8,70.81,16800.0,57.4994,57.5481,57.4832,57.4913,16800.0
2011-05-10 13:50:00,70.8,70.86,70.74,70.8,9600.0,57.4832,57.5319,57.4344,57.4832,9600.0
2011-05-10 14:00:00,70.81,70.86,70.76,70.77,10300.0,57.4913,57.5319,57.4507,57.4588,10300.0
2011-05-10 14:10:00,70.77,70.85,70.69,70.72,11200.0,57.4588,57.5237,57.3938,57.4182,11200.0
2011-05-10 14:20:00,70.7,70.76,70.63,70.75,11300.0,57.402,57.4507,57.3451,57.4426,11300.0
2011-05-10 14:30:00,70.75,70.96,70.74,70.96,16600.0,57.4426,57.6131,57.4344,57.6131,16600.0
2011-05-10 14:40:00,70.95,71.1,70.94,71.06,19200.0,57.6049,57.7267,57.5968,57.6943,19200.0
2011-05-10 14:50:00,71.07,71.1,71.07,71.08,18900.0,57.7024,57.7267,57.7024,57.7105,18900.0
2011-05-10 15:00:00,71.08,71.22,71.07,71.19,18900.0,57.7105,57.8242,57.7024,57.7998,18900.0
2011-05-10 15:10:00,71.19,71.31,71.15,71.3,26300.0,57.7998,57.8972,57.7673,57.8891,26300.0
2011-05-10 15:20:00,71.3,71.35,71.28,71.28,27300.0,57.8891,57.9297,57.8729,57.8729,27300.0
2011-05-10 15:30:00,71.28,71.33,71.27,71.28,36200.0,57.8729,57.9135,57.8648,57.8729,36200.0
2011-05-10 15:40:00,71.28,71.3,71.25,71.25,58100.0,57.8729,57.8891,57.8485,57.8485,58100.0
2011-05-10 15:50:00,71.25,71.26,71.08,71.13,88300.0,57.8485,57.8566,57.7105,57.7511,88300.0
2011-05-11 09:30:00,70.79,70.85,70.04,70.08,16000.0,57.475,57.5237,56.8661,56.8986,16000.0
2011-05-11 09:40:00,70.12,70.25,70.0,70.02,16700.0,56.9311,57.0366,56.8336,56.8499,16700.0
2011-05-11 09:50:00,70.0,70.21,69.66,69.85,46900.0,56.8336,57.0041,56.5576,56.7118,46900.0
2011-05-11 10:00:00,69.85,70.14,69.75,69.99,63700.0,56.7118,56.9473,56.6306,56.8255,63700.0
2011-05-11 10:10:00,69.96,70.14,69.91,70.06,39700.0,56.8012,56.9473,56.7606,56.8823,39700.0
2011-05-11 10:20:00,70.06,70.07,69.92,70.04,28600.0,56.8823,56.8905,56.7687,56.8661,28600.0
2011-05-11 10:30:00,70.02,70.02,69.7,69.7,25100.0,56.8499,56.8499,56.5901,56.5901,25100.0
2011-05-11 10:40:00,69.66,69.77,69.59,69.77,11000.0,56.5576,56.6469,56.5007,56.6469,11000.0
2011-05-11 10:50:00,69.76,70.02,69.76,69.98,34900.0,56.6388,56.8499,56.6388,56.8174,34900.0
2011-05-11 11:00:00,69.98,70.14,69.96,70.02,38200.0,56.8174,56.9473,56.8012,56.8499,38200.0
2011-05-11 11:10:00,70.03,70.06,69.98,70.06,27100.0,56.858,56.8823,56.8174,56.8823,27100.0
2011-05-11 11:20:00,70.09,70.13,70.0,70.03,6000.0,56.9067,56.9392,56.8336,56.858,6000.0
2011-05-11 11:30:00,70.02,70.1,69.99,70.0,3700.0,56.8499,56.9148,56.8255,56.8336,3700.0
2011-05-11 11:40:00,70.03,70.06,69.91,69.94,11200.0,56.858,56.8823,56.7606,56.7849,11200.0
2011-05-11 11:50:00,69.94,70.02,69.73,69.88,31800.0,56.7849,56.8499,56.6144,56.7362,31800.0
2011-05-11 12:00:00,69.9,69.93,69.66,69.66,14400.0,56.7524,56.7768,56.5576,56.5576,14400.0
2011-05-11 12:10:00,69.65,69.7,69.28,69.5,35400.0,56.5495,56.5901,56.2491,56.4277,35400.0
2011-05-11 12:20:00,69.48,69.7,69.45,69.6,24600.0,56.4114,56.5901,56.3871,56.5089,24600.0
2011-05-11 12:30:00,69.6,69.73,69.39,69.65,12900.0,56.5089,56.6144,56.3384,56.5495,12900.0
2011-05-11 12:40:00,69.63,69.67,69.52,69.61,17000.0,56.5332,56.5657,56.4439,56.517,17000.0
2011-05-11 12:50:00,69.6,69.71,69.59,69.71,22100.0,56.5089,56.5982,56.5007,56.5982,22100.0
2011-05-11 13:00:00,69.76,69.77,69.62,69.68,19300.0,56.6388,56.6469,56.5251,56.5738,19300.0
2011-05-11 13:10:00,69.67,69.68,69.56,69.65,11900.0,56.5657,56.5738,56.4764,56.5495,11900.0
2011-05-11 13:20:00,69.65,69.7,69.62,69.67,12700.0,56.5495,56.5901,56.5251,56.5657,12700.0
2011-05-11 13:30:00,69.65,69.66,69.46,69.6,25300.0,56.5495,56.5576,56.3952,56.5089,25300.0
2011-05-11 13:40:00,69.58,69.65,69.52,69.53,8000.0,56.4926,56.5495,56.4439,56.452,8000.0
2011-05-11 13:50:00,69.51,69.61,69.45,69.53,11800.0,56.4358,56.517,56.3871,56.452,11800.0
2011-05-11 14:00:00,69.54,69.68,69.52,69.66,27600.0,56.4601,56.5738,56.4439,56.5576,27600.0
2011-05-11 14:10:00,69.66,69.72,69.61,69.67,13500.0,56.5576,56.6063,56.517,56.5657,13500.0
2011-05-11 14:20:00,69.65,69.66,69.49,69.59,16900.0,56.5495,56.5576,56.4196,56.5007,16900.0
2011-05-11 14:30:00,69.59,69.86,69.58,69.79,11300.0,56.5007,56.72,56.4926,56.6631,11300.0
2011-05-11 14:40:00,69.75,69.8,69.71,69.74,17800.0,56.6306,56.6712,56.5982,56.6225,17800.0
2011-05-11 14:50:00,69.73,69.77,69.7,69.72,18500.0,56.6144,56.6469,56.5901,56.6063,18500.0
2011-05-11 15:00:00,69.72,69.78,69.69,69.72,27200.0,56.6063,56.655,56.5819,56.6063,27200.0
2011-05-11 15:10:00,69.71,69.85,69.67,69.82,22300.0,56.5982,56.7118,56.5657,56.6875,22300.0
2011-05-11 15:20:00,69.82,69.96,69.78,69.86,17700.0,56.6875,56.8012,56.655,56.72,17700.0
2011-05-11 15:30:00,69.86,69.91,69.6,69.73,37200.0,56.72,56.7606,56.5089,56.6144,37200.0
2011-05-11 15:40:00,69.7,69.85,69.62,69.82,29300.0,56.5901,56.7118,56.5251,56.6875,29300.0
2011-05-11 15:50:00,69.8,69.96,69.78,69.87,45700.0,56.6712,56.8012,56.655,56.7281,45700.0
2011-05-12 09:30:00,69.4,69.61,68.98,68.98,9300.0,56.3465,56.517,56.0055,56.0055,9300.0
2011-05-12 09:40:00,68.87,68.88,68.24,68.34,16300.0,55.9162,55.9243,55.4047,55.4859,16300.0
2011-05-12 09:50:00,68.38,68.92,68.38,68.6,19800.0,55.5183,55.9568,55.5183,55.697,19800.0
2011-05-12 10:00:00,68.61,68.97,68.5,68.93,16900.0,55.7051,55.9974,55.6158,55.9649,16900.0
2011-05-12 10:10:00,69.01,69.3,68.98,69.05,8000.0,56.0298,56.2653,56.0055,56.0623,8000.0
2011-05-12 10:20:00,69.1,69.29,69.05,69.19,28100.0,56.1029,56.2572,56.0623,56.176,28100.0
2011-05-12 10:30:00,69.19,69.43,69.18,69.38,19100.0,56.176,56.3708,56.1679,56.3302,19100.0
2011-05-12 10:40:00,69.37,69.49,68.99,69.11,25100.0,56.3221,56.4196,56.0136,56.111,25100.0
2011-05-12 10:50:00,69.1,69.12,68.79,68.94,11400.0,56.1029,56.1191,55.8512,55.973,11400.0
2011-05-12 11:00:00,68.93,68.98,68.62,68.62,17000.0,55.9649,56.0055,55.7132,55.7132,17000.0
2011-05-12 11:10:00,68.68,68.95,68.68,68.95,6500.0,55.7619,55.9811,55.7619,55.9811,6500.0
2011-05-12 11:20:00,68.95,69.26,68.91,69.23,7500.0,55.9811,56.2328,55.9486,56.2085,7500.0
2011-05-12 11:30:00,69.23,69.36,69.23,69.29,10300.0,56.2085,56.314,56.2085,56.2572,10300.0
2011-05-12 11:40:00,69.32,69.46,69.26,69.3,9500.0,56.2815,56.3952,56.2328,56.2653,9500.0
2011-05-12 11:50:00,69.29,69.38,69.15,69.15,9200.0,56.2572,56.3302,56.1435,56.1435,9200.0
2011-05-12 12:00:00,69.16,69.34,68.96,69.03,11300.0,56.1516,56.2978,55.9892,56.0461,11300.0
2011-05-12 12:10:00,69.05,69.05,68.92,69.01,4600.0,56.0623,56.0623,55.9568,56.0298,4600.0
2011-05-12 12:20:00,69.07,69.12,69.03,69.05,13600.0,56.0786,56.1191,56.0461,56.0623,13600.0
2011-05-12 12:30:00,69.13,69.16,69.05,69.11,5800.0,56.1273,56.1516,56.0623,56.111,5800.0
2011-05-12 12:40:00,69.03,69.08,68.88,68.98,5700.0,56.0461,56.0867,55.9243,56.0055,5700.0
2011-05-12 12:50:00,68.98,69.11,68.97,69.11,4300.0,56.0055,56.111,55.9974,56.111,4300.0
2011-05-12 13:00:00,69.11,69.44,69.11,69.37,12400.0,56.111,56.379,56.111,56.3221,12400.0
2011-05-12 13:10:00,69.37,69.61,69.36,69.43,8500.0,56.3221,56.517,56.314,56.3708,8500.0
2011-05-12 13:20:00,69.45,69.62,69.45,69.49,7900.0,56.3871,56.5251,56.3871,56.4196,7900.0
2011-05-12 13:30:00,69.54,69.57,69.37,69.46,10400.0,56.4601,56.4845,56.3221,56.3952,10400.0
2011-05-12 13:40:00,69.47,69.48,69.31,69.35,22900.0,56.4033,56.4114,56.2734,56.3059,22900.0
2011-05-12 13:50:00,69.4,69.51,69.36,69.47,14100.0,56.3465,56.4358,56.314,56.4033,14100.0
2011-05-12 14:00:00,69.48,69.58,69.44,69.56,13100.0,56.4114,56.4926,56.379,56.4764,13100.0
2011-05-12 14:10:00,69.57,69.67,69.53,69.63,25900.0,56.4845,56.5657,56.452,56.5332,25900.0
2011-05-12 14:20:00,69.61,69.62,69.37,69.42,18200.0,56.517,56.5251,56.3221,56.3627,18200.0
2011-05-12 14:30:00,69.4,69.56,69.27,69.55,14900.0,56.3465,56.4764,56.2409,56.4683,14900.0
2011-05-12 14:40:00,69.54,69.61,69.47,69.53,12400.0,56.4601,56.517,56.4033,56.452,12400.0
2011-05-12 14:50:00,69.53,69.54,69.33,69.34,11100.0,56.452,56.4601,56.2896,56.2978,11100.0
2011-05-12 15:00:00,69.34,69.41,69.21,69.22,39700.0,56.2978,56.3546,56.1922,56.2003,39700.0
2011-05-12 15:10:00,69.22,69.23,69.03,69.09,36700.0,56.2003,56.2085,56.0461,56.0948,36700.0
2011-05-12 15:20:00,69.08,69.25,69.01,69.05,31900.0,56.0867,56.2247,56.0298,56.0623,31900.0
2011-05-12 15:30:00,69.05,69.1,68.94,69.08,36200.0,56.0623,56.1029,55.973,56.0867,36200.0
2011-05-12 15:40:00,69.09,69.09,68.95,69.05,67400.0,56.0948,56.0948,55.9811,56.0623,67400.0
2011-05-12 15:50:00,69.05,69.05,68.92,68.96,86800.0,56.0623,56.0623,55.9568,55.9892,86800.0
2011-05-13 09:30:00,69.42,69.83,69.01,69.25,26800.0,56.3627,56.6956,56.0298,56.2247,26800.0
2011-05-13 09:40:00,69.31,69.58,69.04,69.2,14100.0,56.2734,56.4926,56.0542,56.1841,14100.0
2011-05-13 09:50:00,69.18,69.4,68.79,69.22,15000.0,56.1679,56.3465,55.8512,56.2003,15000.0
2011-05-13 10:00:00,69.19,69.3,68.76,68.78,33400.0,56.176,56.2653,55.8269,55.8431,33400.0
2011-05-13 10:10:00,68.81,69.16,68.8,69.14,24500.0,55.8675,56.1516,55.8593,56.1354,24500.0
2011-05-13 10:20:00,69.09,69.22,69.03,69.19,18400.0,56.0948,56.2003,56.0461,56.176,18400.0
2011-05-13 10:30:00,69.16,69.74,69.16,69.74,12100.0,56.1516,56.6225,56.1516,56.6225,12100.0
2011-05-13 10:40:00,69.76,69.84,69.58,69.69,13900.0,56.6388,56.7037,56.4926,56.5819,13900.0
2011-05-13 10:50:00,69.64,69.64,69.45,69.45,5000.0,56.5413,56.5413,56.3871,56.3871,5000.0
2011-05-13 11:00:00,69.47,69.47,69.04,69.23,11100.0,56.4033,56.4033,56.0542,56.2085,11100.0
2011-05-13 11:10:00,69.22,69.25,68.94,68.94,7700.0,56.2003,56.2247,55.973,55.973,7700.0
2011-05-13 11:20:00,68.95,68.95,68.68,68.69,5400.0,55.9811,55.9811,55.7619,55.77,5400.0
2011-05-13 11:30:00,68.67,68.87,68.67,68.83,2800.0,55.7538,55.9162,55.7538,55.8837,2800.0
2011-05-13 11:40:00,68.85,68.97,68.69,68.93,3900.0,55.8999,55.9974,55.77,55.9649,3900.0
2011-05-13 11:50:00,68.93,69.0,68.66,68.71,2600.0,55.9649,56.0217,55.7457,55.7863,2600.0
2011-05-13 12:00:00,68.7,68.76,68.42,68.42,7600.0,55.7781,55.8269,55.5508,55.5508,7600.0
2011-05-13 12:10:00,68.4,68.49,68.13,68.29,7400.0,55.5346,55.6076,55.3154,55.4453,7400.0
2011-05-13 12:20:00,68.29,68.36,68.22,68.28,10900.0,55.4453,55.5021,55.3884,55.4371,10900.0
2011-05-13 12:30:00,68.3,68.62,68.29,68.54,10300.0,55.4534,55.7132,55.4453,55.6482,10300.0
2011-05-13 12:40:00,68.52,68.63,68.45,68.58,5700.0,55.632,55.7213,55.5752,55.6807,5700.0
2011-05-13 12:50:00,68.58,68.64,68.42,68.52,4400.0,55.6807,55.7294,55.5508,55.632,4400.0
2011-05-13 13:00:00,68.46,68.59,68.41,68.46,3500.0,55.5833,55.6888,55.5427,55.5833,3500.0
2011-05-13 13:10:00,68.49,68.49,68.35,68.43,5500.0,55.6076,55.6076,55.494,55.5589,5500.0
2011-05-13 13:20:00,68.45,68.54,68.41,68.45,4000.0,55.5752,55.6482,55.5427,55.5752,4000.0
2011-05-13 13:30:00,68.48,68.5,68.33,68.41,5900.0,55.5995,55.6158,55.4777,55.5427,5900.0
2011-05-13 13:40:00,68.42,68.44,68.37,68.39,4200.0,55.5508,55.567,55.5102,55.5265,4200.0
2011-05-13 13:50:00,68.41,68.45,68.35,68.45,3400.0,55.5427,55.5752,55.494,55.5752,3400.0
2011-05-13 14:00:00,68.45,68.63,68.42,68.63,3900.0,55.5752,55.7213,55.5508,55.7213,3900.0
2011-05-13 14:10:00,68.61,68.74,68.59,68.68,4800.0,55.7051,55.8106,55.6888,55.7619,4800.0
2011-05-13 14:20:00,68.72,68.83,68.72,68.78,3500.0,55.7944,55.8837,55.7944,55.8431,3500.0
2011-05-13 14:30:00,68.79,68.83,68.66,68.71,4500.0,55.8512,55.8837,55.7457,55.7863,4500.0
2011-05-13 14:40:00,68.74,68.81,68.64,68.64,6400.0,55.8106,55.8675,55.7294,55.7294,6400.0
2011-05-13 14:50:00,68.65,68.66,68.45,68.46,5800.0,55.7375,55.7457,55.5752,55.5833,5800.0
2011-05-13 15:00:00,68.45,68.48,68.41,68.45,14000.0,55.5752,55.5995,55.5427,55.5752,14000.0
2011-05-13 15:10:00,68.44,68.46,68.29,68.31,17000.0,55.567,55.5833,55.4453,55.4615,17000.0
2011-05-13 15:20:00,68.32,68.41,68.17,68.25,21800.0,55.4696,55.5427,55.3478,55.4128,21800.0
2011-05-13 15:30:00,68.26,68.5,68.26,68.4,16200.0,55.4209,55.6158,55.4209,55.5346,16200.0
2011-05-13 15:40:00,68.4,68.52,68.4,68.45,14800.0,55.5346,55.632,55.5346,55.5752,14800.0
2011-05-13 15:50:00,68.46,68.46,68.26,68.32,100800.0,55.5833,55.5833,55.4209,55.4696,100800.0
2011-05-16 09:30:00,68.11,68.28,67.67,68.2,29100.0,55.2991,55.4371,54.9419,55.3722,29100.0
2011-05-16 09:40:00,68.21,68.46,67.92,67.95,18100.0,55.3803,55.5833,55.1449,55.1692,18100.0
2011-05-16 09:50:00,68.0,68.45,67.97,68.2,15800.0,55.2098,55.5752,55.1855,55.3722,15800.0
2011-05-16 10:00:00,68.19,68.69,68.13,68.49,18200.0,55.3641,55.77,55.3154,55.6076,18200.0
2011-05-16 10:10:00,68.5,68.71,68.36,68.71,10000.0,55.6158,55.7863,55.5021,55.7863,10000.0
2011-05-16 10:20:00,68.73,68.85,68.56,68.68,12600.0,55.8025,55.8999,55.6645,55.7619,12600.0
2011-05-16 10:30:00,68.68,69.02,68.68,68.81,15400.0,55.7619,56.038,55.7619,55.8675,15400.0
2011-05-16 10:40:00,68.83,69.17,68.81,68.97,15600.0,55.8837,56.1597,55.8675,55.9974,15600.0
2011-05-16 10:50:00,68.97,69.32,68.97,69.32,8200.0,55.9974,56.2815,55.9974,56.2815,8200.0
2011-05-16 11:00:00,69.35,69.47,69.23,69.4,14600.0,56.3059,56.4033,56.2085,56.3465,14600.0
2011-05-16 11:10:00,69.41,69.48,69.18,69.25,8500.0,56.3546,56.4114,56.1679,56.2247,8500.0
2011-05-16 11:20:00,69.24,69.26,69.03,69.1,10700.0,56.2166,56.2328,56.0461,56.1029,10700.0
2011-05-16 11:30:00,69.12,69.12,68.9,69.05,9400.0,56.1191,56.1191,55.9405,56.0623,9400.0
2011-05-16 11:40:00,69.08,69.11,68.72,68.79,10400.0,56.0867,56.111,55.7944,55.8512,10400.0
2011-05-16 11:50:00,68.78,68.9,68.62,68.64,9800.0,55.8431,55.9405,55.7132,55.7294,9800.0
2011-05-16 12:00:00,68.63,68.66,68.39,68.39,6800.0,55.7213,55.7457,55.5265,55.5265,6800.0
2011-05-16 12:10:00,68.39,68.51,68.36,68.51,4600.0,55.5265,55.6239,55.5021,55.6239,4600.0
2011-05-16 12:20:00,68.54,68.66,68.47,68.5,16200.0,55.6482,55.7457,55.5914,55.6158,16200.0
2011-05-16 12:30:00,68.53,68.72,68.53,68.66,10300.0,55.6401,55.7944,55.6401,55.7457,10300.0
2011-05-16 12:40:00,68.66,68.72,68.33,68.37,6400.0,55.7457,55.7944,55.4777,55.5102,6400.0
2011-05-16 12:50:00,68.4,68.4,68.09,68.11,7900.0,55.5346,55.5346,55.2829,55.2991,7900.0
2011-05-16 13:00:00,68.09,68.17,68.03,68.04,5400.0,55.2829,55.3478,55.2342,55.2423,5400.0
2011-05-16 13:10:00,68.05,68.13,67.97,68.13,7700.0,55.2504,55.3154,55.1855,55.3154,7700.0
2011-05-16 13:20:00,68.16,68.22,68.13,68.2,4700.0,55.3397,55.3884,55.3154,55.3722,4700.0
2011-05-16 13:30:00,68.2,68.37,68.18,68.32,9200.0,55.3722,55.5102,55.356,55.4696,9200.0
2011-05-16 13:40:00,68.33,68.48,68.31,68.35,7100.0,55.4777,55.5995,55.4615,55.494,7100.0
2011-05-16 13:50:00,68.36,68.42,68.26,68.4,7300.0,55.5021,55.5508,55.4209,55.5346,7300.0
2011-05-16 14:00:00,68.38,68.55,68.3,68.54,10300.0,55.5183,55.6564,55.4534,55.6482,10300.0
2011-05-16 14:10:00,68.54,68.54,68.25,68.33,6600.0,55.6482,55.6482,55.4128,55.4777,6600.0
2011-05-16 14:20:00,68.32,68.32,68.0,68.0,7200.0,55.4696,55.4696,55.2098,55.2098,7200.0
2011-05-16 14:30:00,68.03,68.14,67.81,67.88,14900.0,55.2342,55.3235,55.0555,55.1124,14900.0
2011-05-16 14:40:00,67.92,68.01,67.8,68.01,8700.0,55.1449,55.2179,55.0474,55.2179,8700.0
2011-05-16 14:50:00,68.03,68.11,67.89,67.98,8600.0,55.2342,55.2991,55.1205,55.1936,8600.0
2011-05-16 15:00:00,67.96,68.2,67.96,68.15,12400.0,55.1773,55.3722,55.1773,55.3316,12400.0
2011-05-16 15:10:00,68.12,68.12,67.88,67.98,11400.0,55.3072,55.3072,55.1124,55.1936,11400.0
2011-05-16 15:20:00,67.97,68.1,67.91,67.91,14400.0,55.1855,55.291,55.1367,55.1367,14400.0
2011-05-16 15:30:00,67.89,68.04,67.87,67.88,20400.0,55.1205,55.2423,55.1043,55.1124,20400.0
2011-05-16 15:40:00,67.89,67.89,67.56,67.7,25900.0,55.1205,55.1205,54.8526,54.9662,25900.0
2011-05-16 15:50:00,67.68,67.83,67.65,67.75,46400.0,54.95,55.0718,54.9256,55.0068,46400.0
2011-05-17 09:30:00,67.35,67.51,66.97,66.99,16100.0,54.6821,54.812,54.3735,54.3898,16100.0
2011-05-17 09:40:00,66.96,67.58,66.9,67.46,16000.0,54.3654,54.8688,54.3167,54.7714,16000.0
2011-05-17 09:50:00,67.56,67.84,67.39,67.77,6300.0,54.8526,55.0799,54.7145,55.0231,6300.0
2011-05-17 10:00:00,67.77,67.78,67.34,67.39,16900.0,55.0231,55.0312,54.6739,54.7145,16900.0
2011-05-17 10:10:00,67.4,67.96,67.38,67.89,9300.0,54.7227,55.1773,54.7064,55.1205,9300.0
2011-05-17 10:20:00,67.86,67.89,67.66,67.81,21700.0,55.0961,55.1205,54.9338,55.0555,21700.0
2011-05-17 10:30:00,67.83,67.86,67.55,67.59,10100.0,55.0718,55.0961,54.8445,54.8769,10100.0
2011-05-17 10:40:00,67.6,67.62,67.18,67.18,9900.0,54.885,54.9013,54.544,54.544,9900.0
2011-05-17 10:50:00,67.17,67.18,66.73,66.8,31800.0,54.5359,54.544,54.1787,54.2355,31800.0
2011-05-17 11:00:00,66.82,66.84,66.44,66.58,28800.0,54.2518,54.268,53.9432,54.0569,28800.0
2011-05-17 11:10:00,66.56,66.85,66.53,66.58,18400.0,54.0407,54.2761,54.0163,54.0569,18400.0
2011-05-17 11:20:00,66.6,66.79,66.51,66.55,10000.0,54.0731,54.2274,54.0001,54.0325,10000.0
2011-05-17 11:30:00,66.55,66.56,66.28,66.34,23800.0,54.0325,54.0407,53.8133,53.862,23800.0
2011-05-17 11:40:00,66.36,66.69,66.36,66.65,16800.0,53.8783,54.1462,53.8783,54.1137,16800.0
2011-05-17 11:50:00,66.66,66.69,66.6,66.66,12400.0,54.1219,54.1462,54.0731,54.1219,12400.0
2011-05-17 12:00:00,66.63,66.66,66.57,66.65,9900.0,54.0975,54.1219,54.0488,54.1137,9900.0
2011-05-17 12:10:00,66.66,67.04,66.63,67.02,31000.0,54.1219,54.4304,54.0975,54.4141,31000.0
2011-05-17 12:20:00,67.0,67.21,67.0,67.09,32500.0,54.3979,54.5684,54.3979,54.471,32500.0
2011-05-17 12:30:00,67.08,67.19,67.0,67.05,8800.0,54.4629,54.5522,54.3979,54.4385,8800.0
2011-05-17 12:40:00,67.08,67.37,67.0,67.02,15000.0,54.4629,54.6983,54.3979,54.4141,15000.0
2011-05-17 12:50:00,67.0,67.05,66.86,67.04,27000.0,54.3979,54.4385,54.2842,54.4304,27000.0
2011-05-17 13:00:00,67.01,67.11,67.0,67.11,8800.0,54.406,54.4872,54.3979,54.4872,8800.0
2011-05-17 13:10:00,67.08,67.18,67.03,67.17,8500.0,54.4629,54.544,54.4223,54.5359,8500.0
2011-05-17 13:20:00,67.16,67.23,67.02,67.22,6700.0,54.5278,54.5846,54.4141,54.5765,6700.0
2011-05-17 13:30:00,67.2,67.25,67.15,67.17,9400.0,54.5603,54.6009,54.5197,54.5359,9400.0
2011-05-17 13:40:00,67.14,67.23,67.09,67.15,6300.0,54.5116,54.5846,54.471,54.5197,6300.0
2011-05-17 13:50:00,67.09,67.21,67.03,67.05,20300.0,54.471,54.5684,54.4223,54.4385,20300.0
2011-05-17 14:00:00,67.04,67.34,67.02,67.2,11100.0,54.4304,54.6739,54.4141,54.5603,11100.0
2011-05-17 14:10:00,67.19,67.19,67.11,67.15,13000.0,54.5522,54.5522,54.4872,54.5197,13000.0
2011-05-17 14:20:00,67.14,67.18,67.0,67.06,12600.0,54.5116,54.544,54.3979,54.4466,12600.0
2011-05-17 14:30:00,67.04,67.05,67.0,67.02,11800.0,54.4304,54.4385,54.3979,54.4141,11800.0
2011-05-17 14:40:00,67.04,67.05,66.87,67.03,20400.0,54.4304,54.4385,54.2924,54.4223,20400.0
2011-05-17 14:50:00,67.03,67.28,67.01,67.27,10600.0,54.4223,54.6252,54.406,54.6171,10600.0
2011-05-17 15:00:00,67.32,67.33,67.1,67.17,11300.0,54.6577,54.6658,54.4791,54.5359,11300.0
2011-05-17 15:10:00,67.2,67.25,67.06,67.21,23500.0,54.5603,54.6009,54.4466,54.5684,23500.0
2011-05-17 15:20:00,67.21,67.29,67.11,67.18,22900.0,54.5684,54.6334,54.4872,54.544,22900.0
2011-05-17 15:30:00,67.2,67.4,67.19,67.3,16400.0,54.5603,54.7227,54.5522,54.6415,16400.0
2011-05-17 15:40:00,67.3,67.34,67.16,67.28,30400.0,54.6415,54.6739,54.5278,54.6252,30400.0
2011-05-17 15:50:00,67.28,67.37,67.21,67.3,68300.0,54.6252,54.6983,54.5684,54.6415,68300.0
2011-05-18 09:30:00,67.64,67.9,67.15,67.74,14800.0,54.9175,55.1286,54.5197,54.9987,14800.0
2011-05-18 09:40:00,67.78,68.44,67.76,68.43,23200.0,55.0312,55.567,55.015,55.5589,23200.0
2011-05-18 09:50:00,68.41,68.48,68.16,68.2,12000.0,55.5427,55.5995,55.3397,55.3722,12000.0
2011-05-18 10:00:00,68.21,68.66,68.2,68.56,11100.0,55.3803,55.7457,55.3722,55.6645,11100.0
2011-05-18 10:10:00,68.54,68.55,68.22,68.33,14400.0,55.6482,55.6564,55.3884,55.4777,14400.0
2011-05-18 10:20:00,68.32,68.33,68.08,68.23,50200.0,55.4696,55.4777,55.2748,55.3965,50200.0
2011-05-18 10:30:00,68.23,68.65,68.23,68.58,14600.0,55.3965,55.7375,55.3965,55.6807,14600.0
2011-05-18 10:40:00,68.57,68.89,68.57,68.86,7800.0,55.6726,55.9324,55.6726,55.9081,7800.0
2011-05-18 10:50:00,68.86,68.86,68.61,68.82,7100.0,55.9081,55.9081,55.7051,55.8756,7100.0
2011-05-18 11:00:00,68.8,69.03,68.77,68.86,9600.0,55.8593,56.0461,55.835,55.9081,9600.0
2011-05-18 11:10:00,68.89,68.97,68.81,68.85,7500.0,55.9324,55.9974,55.8675,55.8999,7500.0
2011-05-18 11:20:00,68.83,68.85,68.64,68.75,9700.0,55.8837,55.8999,55.7294,55.8187,9700.0
2011-05-18 11:30:00,68.8,68.82,68.68,68.8,6100.0,55.8593,55.8756,55.7619,55.8593,6100.0
2011-05-18 11:40:00,68.79,68.87,68.76,68.87,6100.0,55.8512,55.9162,55.8269,55.9162,6100.0
2011-05-18 11:50:00,68.85,69.03,68.85,68.96,7600.0,55.8999,56.0461,55.8999,55.9892,7600.0
2011-05-18 12:00:00,68.98,68.98,68.74,68.77,5800.0,56.0055,56.0055,55.8106,55.835,5800.0
2011-05-18 12:10:00,68.74,68.74,68.68,68.7,8300.0,55.8106,55.8106,55.7619,55.7781,8300.0
2011-05-18 12:20:00,68.69,68.85,68.69,68.85,16500.0,55.77,55.8999,55.77,55.8999,16500.0
2011-05-18 12:30:00,68.88,68.97,68.86,68.9,6900.0,55.9243,55.9974,55.9081,55.9405,6900.0
2011-05-18 12:40:00,68.85,69.02,68.85,68.87,9400.0,55.8999,56.038,55.8999,55.9162,9400.0
2011-05-18 12:50:00,68.87,68.9,68.83,68.88,9400.0,55.9162,55.9405,55.8837,55.9243,9400.0
2011-05-18 13:00:00,68.86,69.13,68.85,69.11,7900.0,55.9081,56.1273,55.8999,56.111,7900.0
2011-05-18 13:10:00,69.11,69.14,69.04,69.1,4600.0,56.111,56.1354,56.0542,56.1029,4600.0
2011-05-18 13:20:00,69.06,69.13,69.01,69.07,4200.0,56.0704,56.1273,56.0298,56.0786,4200.0
2011-05-18 13:30:00,69.06,69.12,69.03,69.08,5200.0,56.0704,56.1191,56.0461,56.0867,5200.0
2011-05-18 13:40:00,69.07,69.13,69.02,69.13,6500.0,56.0786,56.1273,56.038,56.1273,6500.0
2011-05-18 13:50:00,69.11,69.31,69.08,69.24,11000.0,56.111,56.2734,56.0867,56.2166,11000.0
2011-05-18 14:00:00,69.22,69.34,69.09,69.27,13300.0,56.2003,56.2978,56.0948,56.2409,13300.0
2011-05-18 14:10:00,69.29,69.31,69.14,69.19,6700.0,56.2572,56.2734,56.1354,56.176,6700.0
2011-05-18 14:20:00,69.23,69.23,69.07,69.14,11200.0,56.2085,56.2085,56.0786,56.1354,11200.0
2011-05-18 14:30:00,69.17,69.25,69.02,69.03,9500.0,56.1597,56.2247,56.038,56.0461,9500.0
2011-05-18 14:40:00,69.02,69.28,69.02,69.17,11900.0,56.038,56.2491,56.038,56.1597,11900.0
2011-05-18 14:50:00,69.19,69.21,69.05,69.08,10700.0,56.176,56.1922,56.0623,56.0867,10700.0
2011-05-18 15:00:00,69.08,69.31,69.08,69.22,12000.0,56.0867,56.2734,56.0867,56.2003,12000.0
2011-05-18 15:10:00,69.21,69.38,69.21,69.37,15200.0,56.1922,56.3302,56.1922,56.3221,15200.0
2011-05-18 15:20:00,69.37,69.43,69.3,69.43,16000.0,56.3221,56.3708,56.2653,56.3708,16000.0
2011-05-18 15:30:00,69.43,69.45,69.26,69.38,14400.0,56.3708,56.3871,56.2328,56.3302,14400.0
2011-05-18 15:40:00,69.38,69.46,69.32,69.4,21500.0,56.3302,56.3952,56.2815,56.3465,21500.0
2011-05-18 15:50:00,69.4,69.44,69.34,69.4,43500.0,56.3465,56.379,56.2978,56.3465,43500.0
2011-05-19 09:30:00,69.52,69.84,69.44,69.77,11900.0,56.4439,56.7037,56.379,56.6469,11900.0
2011-05-19 09:40:00,69.76,69.9,69.63,69.89,16800.0,56.6388,56.7524,56.5332,56.7443,16800.0
2011-05-19 09:50:00,69.85,70.12,69.85,70.01,14900.0,56.7118,56.9311,56.7118,56.8417,14900.0
2011-05-19 10:00:00,69.93,70.0,69.51,69.64,13400.0,56.7768,56.8336,56.4358,56.5413,13400.0
2011-05-19 10:10:00,69.64,69.67,69.23,69.61,34800.0,56.5413,56.5657,56.2085,56.517,34800.0
2011-05-19 10:20:00,69.65,69.94,69.61,69.71,8700.0,56.5495,56.7849,56.517,56.5982,8700.0
2011-05-19 10:30:00,69.71,69.71,69.46,69.6,7400.0,56.5982,56.5982,56.3952,56.5089,7400.0
2011-05-19 10:40:00,69.63,69.64,69.21,69.22,11200.0,56.5332,56.5413,56.1922,56.2003,11200.0
2011-05-19 10:50:00,69.22,69.22,69.01,69.05,7500.0,56.2003,56.2003,56.0298,56.0623,7500.0
2011-05-19 11:00:00,69.05,69.22,68.97,68.97,14300.0,56.0623,56.2003,55.9974,55.9974,14300.0
2011-05-19 11:10:00,69.0,69.03,68.81,68.99,17500.0,56.0217,56.0461,55.8675,56.0136,17500.0
2011-05-19 11:20:00,68.99,69.12,68.92,69.12,18900.0,56.0136,56.1191,55.9568,56.1191,18900.0
2011-05-19 11:30:00,69.2,69.29,69.08,69.15,9100.0,56.1841,56.2572,56.0867,56.1435,9100.0
2011-05-19 11:40:00,69.13,69.2,69.06,69.13,6700.0,56.1273,56.1841,56.0704,56.1273,6700.0
2011-05-19 11:50:00,69.13,69.19,69.02,69.09,8800.0,56.1273,56.176,56.038,56.0948,8800.0
2011-05-19 12:00:00,69.09,69.37,69.05,69.37,5200.0,56.0948,56.3221,56.0623,56.3221,5200.0
2011-05-19 12:10:00,69.36,69.59,69.35,69.57,23600.0,56.314,56.5007,56.3059,56.4845,23600.0
2011-05-19 12:20:00,69.58,69.58,69.33,69.54,6100.0,56.4926,56.4926,56.2896,56.4601,6100.0
2011-05-19 12:30:00,69.6,69.69,69.49,69.59,6700.0,56.5089,56.5819,56.4196,56.5007,6700.0
2011-05-19 12:40:00,69.62,69.62,69.36,69.48,5500.0,56.5251,56.5251,56.314,56.4114,5500.0
2011-05-19 12:50:00,69.48,69.57,69.28,69.37,4900.0,56.4114,56.4845,56.2491,56.3221,4900.0
2011-05-19 13:00:00,69.43,69.57,69.42,69.56,5100.0,56.3708,56.4845,56.3627,56.4764,5100.0
2011-05-19 13:10:00,69.57,69.66,69.51,69.66,3700.0,56.4845,56.5576,56.4358,56.5576,3700.0
2011-05-19 13:20:00,69.73,69.78,69.65,69.67,3300.0,56.6144,56.655,56.5495,56.5657,3300.0
2011-05-19 13:30:00,69.71,69.76,69.66,69.66,3600.0,56.5982,56.6388,56.5576,56.5576,3600.0
2011-05-19 13:40:00,69.63,69.65,69.44,69.53,8100.0,56.5332,56.5495,56.379,56.452,8100.0
2011-05-19 13:50:00,69.52,69.63,69.48,69.57,10200.0,56.4439,56.5332,56.4114,56.4845,10200.0
2011-05-19 14:00:00,69.57,69.6,69.45,69.5,6400.0,56.4845,56.5089,56.3871,56.4277,6400.0
2011-05-19 14:10:00,69.49,69.49,69.23,69.23,5300.0,56.4196,56.4196,56.2085,56.2085,5300.0
2011-05-19 14:20:00,69.21,69.24,68.97,69.03,9900.0,56.1922,56.2166,55.9974,56.0461,9900.0
2011-05-19 14:30:00,69.05,69.2,69.0,69.06,8300.0,56.0623,56.1841,56.0217,56.0704,8300.0
2011-05-19 14:40:00,69.07,69.1,68.87,69.01,9400.0,56.0786,56.1029,55.9162,56.0298,9400.0
2011-05-19 14:50:00,69.02,69.2,69.0,69.11,7600.0,56.038,56.1841,56.0217,56.111,7600.0
2011-05-19 15:00:00,69.1,69.21,69.06,69.11,10600.0,56.1029,56.1922,56.0704,56.111,10600.0
2011-05-19 15:10:00,69.11,69.15,69.03,69.12,8000.0,56.111,56.1435,56.0461,56.1191,8000.0
2011-05-19 15:20:00,69.12,69.23,69.03,69.05,7200.0,56.1191,56.2085,56.0461,56.0623,7200.0
2011-05-19 15:30:00,69.05,69.12,69.0,69.09,13100.0,56.0623,56.1191,56.0217,56.0948,13100.0
2011-05-19 15:40:00,69.1,69.14,69.03,69.14,12400.0,56.1029,56.1354,56.0461,56.1354,12400.0
2011-05-19 15:50:00,69.13,69.15,69.05,69.07,33100.0,56.1273,56.1435,56.0623,56.0786,33100.0
2011-05-20 09:30:00,68.85,69.14,68.4,68.61,11200.0,55.8999,56.1354,55.5346,55.7051,11200.0
2011-05-20 09:40:00,68.6,68.79,68.31,68.42,61600.0,55.697,55.8512,55.4615,55.5508,61600.0
2011-05-20 09:50:00,68.38,68.43,67.8,67.98,15700.0,55.5183,55.5589,55.0474,55.1936,15700.0
2011-05-20 10:00:00,67.91,68.29,67.85,68.19,13600.0,55.1367,55.4453,55.088,55.3641,13600.0
2011-05-20 10:10:00,68.19,68.4,68.09,68.4,18900.0,55.3641,55.5346,55.2829,55.5346,18900.0
2011-05-20 10:20:00,68.39,68.61,68.23,68.57,10100.0,55.5265,55.7051,55.3965,55.6726,10100.0
2011-05-20 10:30:00,68.55,68.55,68.35,68.46,15000.0,55.6564,55.6564,55.494,55.5833,15000.0
2011-05-20 10:40:00,68.5,68.52,67.9,68.01,6600.0,55.6158,55.632,55.1286,55.2179,6600.0
2011-05-20 10:50:00,67.95,68.23,67.95,68.1,6200.0,55.1692,55.3965,55.1692,55.291,6200.0
2011-05-20 11:00:00,68.07,68.26,68.02,68.21,4000.0,55.2666,55.4209,55.226,55.3803,4000.0
2011-05-20 11:10:00,68.26,68.54,68.26,68.47,10300.0,55.4209,55.6482,55.4209,55.5914,10300.0
2011-05-20 11:20:00,68.43,68.49,68.26,68.37,12500.0,55.5589,55.6076,55.4209,55.5102,12500.0
2011-05-20 11:30:00,68.37,68.51,68.3,68.42,11300.0,55.5102,55.6239,55.4534,55.5508,11300.0
2011-05-20 11:40:00,68.41,68.41,68.25,68.25,5800.0,55.5427,55.5427,55.4128,55.4128,5800.0
2011-05-20 11:50:00,68.28,68.3,68.24,68.3,3600.0,55.4371,55.4534,55.4047,55.4534,3600.0
2011-05-20 12:00:00,68.28,68.48,68.28,68.35,5800.0,55.4371,55.5995,55.4371,55.494,5800.0
2011-05-20 12:10:00,68.35,68.62,68.33,68.55,6900.0,55.494,55.7132,55.4777,55.6564,6900.0
2011-05-20 12:20:00,68.56,69.01,68.56,69.01,7300.0,55.6645,56.0298,55.6645,56.0298,7300.0
2011-05-20 12:30:00,69.02,69.15,68.97,69.02,7600.0,56.038,56.1435,55.9974,56.038,7600.0
2011-05-20 12:40:00,69.05,69.07,68.93,68.93,5300.0,56.0623,56.0786,55.9649,55.9649,5300.0
2011-05-20 12:50:00,68.93,68.94,68.77,68.79,6000.0,55.9649,55.973,55.835,55.8512,6000.0
2011-05-20 13:00:00,68.81,68.98,68.79,68.95,3500.0,55.8675,56.0055,55.8512,55.9811,3500.0
2011-05-20 13:10:00,68.96,69.01,68.87,68.96,2500.0,55.9892,56.0298,55.9162,55.9892,2500.0
2011-05-20 13:20:00,68.98,69.06,68.91,68.96,3800.0,56.0055,56.0704,55.9486,55.9892,3800.0
2011-05-20 13:30:00,68.98,69.11,68.98,69.09,8700.0,56.0055,56.111,56.0055,56.0948,8700.0
2011-05-20 13:40:00,69.11,69.13,69.01,69.01,6900.0,56.111,56.1273,56.0298,56.0298,6900.0
2011-05-20 13:50:00,69.02,69.05,68.88,68.96,7400.0,56.038,56.0623,55.9243,55.9892,7400.0
2011-05-20 14:00:00,68.98,69.02,68.89,68.9,5500.0,56.0055,56.038,55.9324,55.9405,5500.0
2011-05-20 14:10:00,68.91,68.97,68.87,68.95,5900.0,55.9486,55.9974,55.9162,55.9811,5900.0
2011-05-20 14:20:00,68.92,68.92,68.84,68.87,6500.0,55.9568,55.9568,55.8918,55.9162,6500.0
2011-05-20 14:30:00,68.88,68.9,68.75,68.78,6800.0,55.9243,55.9405,55.8187,55.8431,6800.0
2011-05-20 14:40:00,68.78,68.83,68.77,68.83,6700.0,55.8431,55.8837,55.835,55.8837,6700.0
2011-05-20 14:50:00,68.81,68.87,68.7,68.73,10200.0,55.8675,55.9162,55.7781,55.8025,10200.0
2011-05-20 15:00:00,68.72,68.8,68.67,68.73,18100.0,55.7944,55.8593,55.7538,55.8025,18100.0
2011-05-20 15:10:00,68.73,68.84,68.73,68.78,9700.0,55.8025,55.8918,55.8025,55.8431,9700.0
2011-05-20 15:20:00,68.75,68.92,68.75,68.81,9200.0,55.8187,55.9568,55.8187,55.8675,9200.0
2011-05-20 15:30:00,68.82,68.99,68.79,68.87,11500.0,55.8756,56.0136,55.8512,55.9162,11500.0
2011-05-20 15:40:00,68.89,68.9,68.75,68.77,17600.0,55.9324,55.9405,55.8187,55.835,17600.0
2011-05-20 15:50:00,68.76,68.76,68.53,68.54,59200.0,55.8269,55.8269,55.6401,55.6482,59200.0
2011-05-23 09:30:00,67.05,67.12,66.49,66.49,31600.0,54.4385,54.4953,53.9838,53.9838,31600.0
2011-05-23 09:40:00,66.46,66.66,66.43,66.55,25000.0,53.9595,54.1219,53.9351,54.0325,25000.0
2011-05-23 09:50:00,66.55,66.55,66.38,66.51,25900.0,54.0325,54.0325,53.8945,54.0001,25900.0
2011-05-23 10:00:00,66.5,66.67,66.36,66.6,26900.0,53.9919,54.13,53.8783,54.0731,26900.0
2011-05-23 10:10:00,66.59,66.66,66.53,66.6,34500.0,54.065,54.1219,54.0163,54.0731,34500.0
2011-05-23 10:20:00,66.59,66.75,66.54,66.66,22000.0,54.065,54.1949,54.0244,54.1219,22000.0
2011-05-23 10:30:00,66.65,66.8,66.64,66.71,29100.0,54.1137,54.2355,54.1056,54.1624,29100.0
2011-05-23 10:40:00,66.71,66.77,66.68,66.76,22000.0,54.1624,54.2112,54.1381,54.203,22000.0
2011-05-23 10:50:00,66.75,66.79,66.6,66.66,11000.0,54.1949,54.2274,54.0731,54.1219,11000.0
2011-05-23 11:00:00,66.66,66.86,66.66,66.72,11900.0,54.1219,54.2842,54.1219,54.1706,11900.0
2011-05-23 11:10:00,66.75,66.76,66.62,66.7,35600.0,54.1949,54.203,54.0894,54.1543,35600.0
2011-05-23 11:20:00,66.71,66.76,66.71,66.76,4200.0,54.1624,54.203,54.1624,54.203,4200.0
2011-05-23 11:30:00,66.74,66.75,66.62,66.69,31400.0,54.1868,54.1949,54.0894,54.1462,31400.0
2011-05-23 11:40:00,66.73,66.76,66.65,66.71,5700.0,54.1787,54.203,54.1137,54.1624,5700.0
2011-05-23 11:50:00,66.72,66.85,66.7,66.75,4400.0,54.1706,54.2761,54.1543,54.1949,4400.0
2011-05-23 12:00:00,66.8,66.92,66.7,66.86,48700.0,54.2355,54.3329,54.1543,54.2842,48700.0
2011-05-23 12:10:00,66.83,66.87,66.68,66.75,12500.0,54.2599,54.2924,54.1381,54.1949,12500.0
2011-05-23 12:20:00,66.77,66.83,66.7,66.82,6900.0,54.2112,54.2599,54.1543,54.2518,6900.0
2011-05-23 12:30:00,66.85,67.02,66.84,66.86,7500.0,54.2761,54.4141,54.268,54.2842,7500.0
2011-05-23 12:40:00,66.85,66.89,66.78,66.87,3400.0,54.2761,54.3086,54.2193,54.2924,3400.0
2011-05-23 12:50:00,66.84,66.95,66.83,66.92,5900.0,54.268,54.3573,54.2599,54.3329,5900.0
2011-05-23 13:00:00,66.92,66.94,66.7,66.74,4500.0,54.3329,54.3492,54.1543,54.1868,4500.0
2011-05-23 13:10:00,66.75,66.83,66.73,66.76,3400.0,54.1949,54.2599,54.1787,54.203,3400.0
2011-05-23 13:20:00,66.75,66.9,66.74,66.74,4600.0,54.1949,54.3167,54.1868,54.1868,4600.0
2011-05-23 13:30:00,66.77,66.86,66.76,66.84,3000.0,54.2112,54.2842,54.203,54.268,3000.0
2011-05-23 13:40:00,66.86,66.89,66.85,66.86,2000.0,54.2842,54.3086,54.2761,54.2842,2000.0
2011-05-23 13:50:00,66.92,67.07,66.88,67.04,5500.0,54.3329,54.4547,54.3005,54.4304,5500.0
2011-05-23 14:00:00,67.05,67.16,67.03,67.16,4600.0,54.4385,54.5278,54.4223,54.5278,4600.0
2011-05-23 14:10:00,67.22,67.37,67.21,67.26,6000.0,54.5765,54.6983,54.5684,54.609,6000.0
2011-05-23 14:20:00,67.26,67.41,67.26,67.3,5800.0,54.609,54.7308,54.609,54.6415,5800.0
2011-05-23 14:30:00,67.3,67.54,67.3,67.47,6200.0,54.6415,54.8363,54.6415,54.7795,6200.0
2011-05-23 14:40:00,67.45,67.45,67.27,67.29,7000.0,54.7633,54.7633,54.6171,54.6334,7000.0
2011-05-23 14:50:00,67.31,67.4,67.31,67.32,8200.0,54.6496,54.7227,54.6496,54.6577,8200.0
2011-05-23 15:00:00,67.31,67.37,67.24,67.24,13000.0,54.6496,54.6983,54.5928,54.5928,13000.0
2011-05-23 15:10:00,67.24,67.28,67.15,67.22,15900.0,54.5928,54.6252,54.5197,54.5765,15900.0
2011-05-23 15:20:00,67.2,67.27,67.15,67.17,12600.0,54.5603,54.6171,54.5197,54.5359,12600.0
2011-05-23 15:30:00,67.17,67.25,67.16,67.2,26000.0,54.5359,54.6009,54.5278,54.5603,26000.0
2011-05-23 15:40:00,67.2,67.29,67.18,67.26,20500.0,54.5603,54.6334,54.544,54.609,20500.0
2011-05-23 15:50:00,67.25,67.31,67.15,67.19,27200.0,54.6009,54.6496,54.5197,54.5522,27200.0
2011-05-24 09:30:00,67.67,68.05,67.53,67.97,22700.0,54.9419,55.2504,54.8282,55.1855,22700.0
2011-05-24 09:40:00,67.92,68.42,67.92,68.23,15700.0,55.1449,55.5508,55.1449,55.3965,15700.0
2011-05-24 09:50:00,68.2,68.55,68.2,68.5,10900.0,55.3722,55.6564,55.3722,55.6158,10900.0
2011-05-24 10:00:00,68.48,68.62,68.15,68.4,11700.0,55.5995,55.7132,55.3316,55.5346,11700.0
2011-05-24 10:10:00,68.42,68.62,68.4,68.5,17600.0,55.5508,55.7132,55.5346,55.6158,17600.0
2011-05-24 10:20:00,68.5,68.56,68.34,68.34,6800.0,55.6158,55.6645,55.4859,55.4859,6800.0
2011-05-24 10:30:00,68.39,68.4,68.04,68.04,11600.0,55.5265,55.5346,55.2423,55.2423,11600.0
2011-05-24 10:40:00,68.07,68.23,67.97,68.15,9400.0,55.2666,55.3965,55.1855,55.3316,9400.0
2011-05-24 10:50:00,68.16,68.17,67.92,67.98,7800.0,55.3397,55.3478,55.1449,55.1936,7800.0
2011-05-24 11:00:00,67.97,68.54,67.97,68.46,20500.0,55.1855,55.6482,55.1855,55.5833,20500.0
2011-05-24 11:10:00,68.44,68.45,68.05,68.05,14700.0,55.567,55.5752,55.2504,55.2504,14700.0
2011-05-24 11:20:00,68.04,68.16,67.87,67.94,22800.0,55.2423,55.3397,55.1043,55.1611,22800.0
2011-05-24 11:30:00,67.98,68.3,67.98,68.19,20800.0,55.1936,55.4534,55.1936,55.3641,20800.0
2011-05-24 11:40:00,68.16,68.16,67.88,67.94,10900.0,55.3397,55.3397,55.1124,55.1611,10900.0
2011-05-24 11:50:00,67.95,68.01,67.82,67.93,16000.0,55.1692,55.2179,55.0637,55.153,16000.0
2011-05-24 12:00:00,67.89,67.93,67.79,67.93,7100.0,55.1205,55.153,55.0393,55.153,7100.0
2011-05-24 12:10:00,67.92,68.14,67.92,68.09,11100.0,55.1449,55.3235,55.1449,55.2829,11100.0
2011-05-24 12:20:00,68.08,68.12,67.82,67.84,10600.0,55.2748,55.3072,55.0637,55.0799,10600.0
2011-05-24 12:30:00,67.83,67.96,67.8,67.84,22200.0,55.0718,55.1773,55.0474,55.0799,22200.0
2011-05-24 12:40:00,67.86,68.07,67.86,67.91,12200.0,55.0961,55.2666,55.0961,55.1367,12200.0
2011-05-24 12:50:00,67.92,67.95,67.76,67.89,11900.0,55.1449,55.1692,55.015,55.1205,11900.0
2011-05-24 13:00:00,67.88,68.06,67.82,67.97,8600.0,55.1124,55.2585,55.0637,55.1855,8600.0
2011-05-24 13:10:00,67.97,67.97,67.74,67.75,5900.0,55.1855,55.1855,54.9987,55.0068,5900.0
2011-05-24 13:20:00,67.74,67.85,67.72,67.83,6200.0,54.9987,55.088,54.9825,55.0718,6200.0
2011-05-24 13:30:00,67.83,67.83,67.51,67.71,10700.0,55.0718,55.0718,54.812,54.9744,10700.0
2011-05-24 13:40:00,67.72,67.82,67.7,67.8,8000.0,54.9825,55.0637,54.9662,55.0474,8000.0
2011-05-24 13:50:00,67.78,68.0,67.78,67.95,5700.0,55.0312,55.2098,55.0312,55.1692,5700.0
2011-05-24 14:00:00,67.94,67.99,67.83,67.86,10200.0,55.1611,55.2017,55.0718,55.0961,10200.0
2011-05-24 14:10:00,67.86,67.93,67.85,67.88,12800.0,55.0961,55.153,55.088,55.1124,12800.0
2011-05-24 14:20:00,67.86,68.02,67.82,68.0,13900.0,55.0961,55.226,55.0637,55.2098,13900.0
2011-05-24 14:30:00,68.0,68.01,67.77,67.77,7100.0,55.2098,55.2179,55.0231,55.0231,7100.0
2011-05-24 14:40:00,67.78,67.9,67.77,67.85,9500.0,55.0312,55.1286,55.0231,55.088,9500.0
2011-05-24 14:50:00,67.82,67.88,67.75,67.84,8400.0,55.0637,55.1124,55.0068,55.0799,8400.0
2011-05-24 15:00:00,67.87,68.01,67.84,67.97,10000.0,55.1043,55.2179,55.0799,55.1855,10000.0
2011-05-24 15:10:00,67.98,68.02,67.9,68.0,15000.0,55.1936,55.226,55.1286,55.2098,15000.0
2011-05-24 15:20:00,68.0,68.09,67.99,67.99,13100.0,55.2098,55.2829,55.2017,55.2017,13100.0
2011-05-24 15:30:00,67.99,68.14,67.99,68.09,25600.0,55.2017,55.3235,55.2017,55.2829,25600.0
2011-05-24 15:40:00,68.07,68.13,67.93,67.97,30300.0,55.2666,55.3154,55.153,55.1855,30300.0
2011-05-24 15:50:00,67.97,67.97,67.81,67.89,68100.0,55.1855,55.1855,55.0555,55.1205,68100.0
2011-05-25 09:30:00,67.57,67.86,67.26,67.81,35800.0,54.8607,55.0961,54.609,55.0555,35800.0
2011-05-25 09:40:00,67.84,68.42,67.84,68.31,35100.0,55.0799,55.5508,55.0799,55.4615,35100.0
2011-05-25 09:50:00,68.33,68.38,68.05,68.21,17900.0,55.4777,55.5183,55.2504,55.3803,17900.0
2011-05-25 10:00:00,68.2,68.31,68.03,68.24,7800.0,55.3722,55.4615,55.2342,55.4047,7800.0
2011-05-25 10:10:00,68.2,68.27,68.0,68.09,8400.0,55.3722,55.429,55.2098,55.2829,8400.0
2011-05-25 10:20:00,68.02,68.34,68.02,68.28,9100.0,55.226,55.4859,55.226,55.4371,9100.0
2011-05-25 10:30:00,68.25,68.5,68.16,68.5,28000.0,55.4128,55.6158,55.3397,55.6158,28000.0
2011-05-25 10:40:00,68.46,68.6,68.44,68.45,5600.0,55.5833,55.697,55.567,55.5752,5600.0
2011-05-25 10:50:00,68.43,68.66,68.43,68.55,8400.0,55.5589,55.7457,55.5589,55.6564,8400.0
2011-05-25 11:00:00,68.52,68.68,68.49,68.57,8400.0,55.632,55.7619,55.6076,55.6726,8400.0
2011-05-25 11:10:00,68.59,68.82,68.56,68.78,6300.0,55.6888,55.8756,55.6645,55.8431,6300.0
2011-05-25 11:20:00,68.79,68.9,68.68,68.71,7800.0,55.8512,55.9405,55.7619,55.7863,7800.0
2011-05-25 11:30:00,68.69,68.8,68.62,68.78,8400.0,55.77,55.8593,55.7132,55.8431,8400.0
2011-05-25 11:40:00,68.79,68.82,68.67,68.68,13200.0,55.8512,55.8756,55.7538,55.7619,13200.0
2011-05-25 11:50:00,68.63,68.82,68.57,68.77,16400.0,55.7213,55.8756,55.6726,55.835,16400.0
2011-05-25 12:00:00,68.73,68.77,68.65,68.68,10100.0,55.8025,55.835,55.7375,55.7619,10100.0
2011-05-25 12:10:00,68.67,68.73,68.64,68.7,13300.0,55.7538,55.8025,55.7294,55.7781,13300.0
2011-05-25 12:20:00,68.7,69.06,68.68,69.03,10800.0,55.7781,56.0704,55.7619,56.0461,10800.0
2011-05-25 12:30:00,69.05,69.09,68.96,68.99,18400.0,56.0623,56.0948,55.9892,56.0136,18400.0
2011-05-25 12:40:00,68.96,68.97,68.84,68.84,11400.0,55.9892,55.9974,55.8918,55.8918,11400.0
2011-05-25 12:50:00,68.81,68.95,68.74,68.95,15200.0,55.8675,55.9811,55.8106,55.9811,15200.0
2011-05-25 13:00:00,68.95,69.17,68.91,69.17,21300.0,55.9811,56.1597,55.9486,56.1597,21300.0
2011-05-25 13:10:00,69.15,69.18,69.02,69.11,17400.0,56.1435,56.1679,56.038,56.111,17400.0
2011-05-25 13:20:00,69.09,69.14,68.94,68.94,14200.0,56.0948,56.1354,55.973,55.973,14200.0
2011-05-25 13:30:00,68.95,69.2,68.93,69.12,14200.0,55.9811,56.1841,55.9649,56.1191,14200.0
2011-05-25 13:40:00,69.11,69.3,69.07,69.2,17400.0,56.111,56.2653,56.0786,56.1841,17400.0
2011-05-25 13:50:00,69.22,69.22,69.12,69.19,16100.0,56.2003,56.2003,56.1191,56.176,16100.0
2011-05-25 14:00:00,69.21,69.29,69.09,69.16,12000.0,56.1922,56.2572,56.0948,56.1516,12000.0
2011-05-25 14:10:00,69.15,69.29,69.14,69.26,8900.0,56.1435,56.2572,56.1354,56.2328,8900.0
2011-05-25 14:20:00,69.27,69.27,69.2,69.22,12800.0,56.2409,56.2409,56.1841,56.2003,12800.0
2011-05-25 14:30:00,69.24,69.25,69.07,69.13,13300.0,56.2166,56.2247,56.0786,56.1273,13300.0
2011-05-25 14:40:00,69.14,69.19,69.06,69.06,16600.0,56.1354,56.176,56.0704,56.0704,16600.0
2011-05-25 14:50:00,69.07,69.16,68.96,69.0,27700.0,56.0786,56.1516,55.9892,56.0217,27700.0
2011-05-25 15:00:00,69.0,69.2,68.99,69.15,28600.0,56.0217,56.1841,56.0136,56.1435,28600.0
2011-05-25 15:10:00,69.16,69.19,69.11,69.15,24200.0,56.1516,56.176,56.111,56.1435,24200.0
2011-05-25 15:20:00,69.17,69.19,69.04,69.1,20400.0,56.1597,56.176,56.0542,56.1029,20400.0
2011-05-25 15:30:00,69.1,69.14,69.02,69.09,17700.0,56.1029,56.1354,56.038,56.0948,17700.0
2011-05-25 15:40:00,69.1,69.22,68.94,68.95,24800.0,56.1029,56.2003,55.973,55.9811,24800.0
2011-05-25 15:50:00,68.94,69.02,68.84,68.9,48500.0,55.973,56.038,55.8918,55.9405,48500.0
2011-05-26 09:30:00,68.65,68.87,68.27,68.87,11300.0,55.7375,55.9162,55.429,55.9162,11300.0
2011-05-26 09:40:00,68.91,68.91,68.5,68.58,15800.0,55.9486,55.9486,55.6158,55.6807,15800.0
2011-05-26 09:50:00,68.59,68.71,68.17,68.3,13900.0,55.6888,55.7863,55.3478,55.4534,13900.0
2011-05-26 10:00:00,68.3,68.55,68.16,68.34,15300.0,55.4534,55.6564,55.3397,55.4859,15300.0
2011-05-26 10:10:00,68.34,68.52,68.31,68.42,9600.0,55.4859,55.632,55.4615,55.5508,9600.0
2011-05-26 10:20:00,68.34,68.7,68.34,68.64,9600.0,55.4859,55.7781,55.4859,55.7294,9600.0
2011-05-26 10:30:00,68.67,68.79,68.49,68.79,8200.0,55.7538,55.8512,55.6076,55.8512,8200.0
2011-05-26 10:40:00,68.73,68.85,68.58,68.68,6000.0,55.8025,55.8999,55.6807,55.7619,6000.0
2011-05-26 10:50:00,68.71,68.72,68.4,68.5,6000.0,55.7863,55.7944,55.5346,55.6158,6000.0
2011-05-26 11:00:00,68.5,68.56,68.46,68.5,13900.0,55.6158,55.6645,55.5833,55.6158,13900.0
2011-05-26 11:10:00,68.47,68.58,68.42,68.58,7800.0,55.5914,55.6807,55.5508,55.6807,7800.0
2011-05-26 11:20:00,68.58,68.59,68.5,68.54,9000.0,55.6807,55.6888,55.6158,55.6482,9000.0
2011-05-26 11:30:00,68.56,68.61,68.52,68.52,14000.0,55.6645,55.7051,55.632,55.632,14000.0
2011-05-26 11:40:00,68.51,68.63,68.5,68.59,18500.0,55.6239,55.7213,55.6158,55.6888,18500.0
2011-05-26 11:50:00,68.59,68.89,68.57,68.71,6100.0,55.6888,55.9324,55.6726,55.7863,6100.0
2011-05-26 12:00:00,68.73,68.82,68.71,68.75,5700.0,55.8025,55.8756,55.7863,55.8187,5700.0
2011-05-26 12:10:00,68.73,68.82,68.62,68.63,5800.0,55.8025,55.8756,55.7132,55.7213,5800.0
2011-05-26 12:20:00,68.65,68.76,68.65,68.74,4200.0,55.7375,55.8269,55.7375,55.8106,4200.0
2011-05-26 12:30:00,68.75,68.75,68.64,68.7,4000.0,55.8187,55.8187,55.7294,55.7781,4000.0
2011-05-26 12:40:00,68.68,68.99,68.68,68.99,6100.0,55.7619,56.0136,55.7619,56.0136,6100.0
2011-05-26 12:50:00,68.99,69.07,68.86,68.89,7300.0,56.0136,56.0786,55.9081,55.9324,7300.0
2011-05-26 13:00:00,68.9,68.93,68.81,68.81,7000.0,55.9405,55.9649,55.8675,55.8675,7000.0
2011-05-26 13:10:00,68.82,68.94,68.77,68.85,12000.0,55.8756,55.973,55.835,55.8999,12000.0
2011-05-26 13:20:00,68.86,68.91,68.81,68.85,5200.0,55.9081,55.9486,55.8675,55.8999,5200.0
2011-05-26 13:30:00,68.85,68.9,68.77,68.8,4800.0,55.8999,55.9405,55.835,55.8593,4800.0
2011-05-26 13:40:00,68.82,68.82,68.76,68.77,5900.0,55.8756,55.8756,55.8269,55.835,5900.0
2011-05-26 13:50:00,68.79,68.83,68.69,68.75,10400.0,55.8512,55.8837,55.77,55.8187,10400.0
2011-05-26 14:00:00,68.74,68.97,68.74,68.96,56300.0,55.8106,55.9974,55.8106,55.9892,56300.0
2011-05-26 14:10:00,68.95,69.02,68.95,69.0,13700.0,55.9811,56.038,55.9811,56.0217,13700.0
2011-05-26 14:20:00,68.96,69.01,68.89,68.97,11600.0,55.9892,56.0298,55.9324,55.9974,11600.0
2011-05-26 14:30:00,68.99,69.02,68.93,68.96,13600.0,56.0136,56.038,55.9649,55.9892,13600.0
2011-05-26 14:40:00,68.95,69.42,68.95,69.42,32800.0,55.9811,56.3627,55.9811,56.3627,32800.0
2011-05-26 14:50:00,69.38,69.4,69.27,69.4,31400.0,56.3302,56.3465,56.2409,56.3465,31400.0
2011-05-26 15:00:00,69.4,69.5,69.19,69.19,17300.0,56.3465,56.4277,56.176,56.176,17300.0
2011-05-26 15:10:00,69.19,69.28,69.04,69.28,7700.0,56.176,56.2491,56.0542,56.2491,7700.0
2011-05-26 15:20:00,69.29,69.32,69.22,69.3,12700.0,56.2572,56.2815,56.2003,56.2653,12700.0
2011-05-26 15:30:00,69.31,69.33,69.18,69.29,23700.0,56.2734,56.2896,56.1679,56.2572,23700.0
2011-05-26 15:40:00,69.29,69.32,69.13,69.19,23500.0,56.2572,56.2815,56.1273,56.176,23500.0
2011-05-26 15:50:00,69.19,69.29,69.11,69.22,23600.0,56.176,56.2572,56.111,56.2003,23600.0
2011-05-27 09:30:00,69.5,70.09,69.43,69.96,8900.0,56.4277,56.9067,56.3708,56.8012,8900.0
2011-05-27 09:40:00,69.92,70.2,69.89,70.06,19800.0,56.7687,56.996,56.7443,56.8823,19800.0
2011-05-27 09:50:00,70.13,70.13,70.01,70.06,10900.0,56.9392,56.9392,56.8417,56.8823,10900.0
2011-05-27 10:00:00,70.05,70.22,69.94,70.03,39900.0,56.8742,57.0122,56.7849,56.858,39900.0
2011-05-27 10:10:00,70.03,70.34,69.95,70.34,17100.0,56.858,57.1097,56.793,57.1097,17100.0
2011-05-27 10:20:00,70.34,70.39,70.27,70.34,6100.0,57.1097,57.1503,57.0528,57.1097,6100.0
2011-05-27 10:30:00,70.4,70.4,70.22,70.22,10300.0,57.1584,57.1584,57.0122,57.0122,10300.0
2011-05-27 10:40:00,70.23,70.27,70.19,70.25,13500.0,57.0204,57.0528,56.9879,57.0366,13500.0
2011-05-27 10:50:00,70.25,70.37,70.22,70.37,13600.0,57.0366,57.134,57.0122,57.134,13600.0
2011-05-27 11:00:00,70.37,70.56,70.33,70.4,12300.0,57.134,57.2883,57.1016,57.1584,12300.0
2011-05-27 11:10:00,70.42,70.48,70.37,70.46,12600.0,57.1746,57.2233,57.134,57.2071,12600.0
2011-05-27 11:20:00,70.47,70.52,70.39,70.46,12200.0,57.2152,57.2558,57.1503,57.2071,12200.0
2011-05-27 11:30:00,70.47,70.55,70.4,70.53,14500.0,57.2152,57.2802,57.1584,57.2639,14500.0
2011-05-27 11:40:00,70.56,70.72,70.53,70.71,5400.0,57.2883,57.4182,57.2639,57.4101,5400.0
2011-05-27 11:50:00,70.72,70.78,70.6,70.63,5200.0,57.4182,57.4669,57.3208,57.3451,5200.0
2011-05-27 12:00:00,70.64,70.65,70.39,70.43,11300.0,57.3532,57.3614,57.1503,57.1827,11300.0
2011-05-27 12:10:00,70.41,70.49,70.4,70.45,3200.0,57.1665,57.2315,57.1584,57.199,3200.0
2011-05-27 12:20:00,70.45,70.49,70.33,70.49,8500.0,57.199,57.2315,57.1016,57.2315,8500.0
2011-05-27 12:30:00,70.49,70.59,70.47,70.51,4800.0,57.2315,57.3127,57.2152,57.2477,4800.0
2011-05-27 12:40:00,70.5,70.62,70.48,70.62,7500.0,57.2396,57.337,57.2233,57.337,7500.0
2011-05-27 12:50:00,70.61,70.63,70.49,70.5,5500.0,57.3289,57.3451,57.2315,57.2396,5500.0
2011-05-27 13:00:00,70.48,70.54,70.48,70.49,3700.0,57.2233,57.2721,57.2233,57.2315,3700.0
2011-05-27 13:10:00,70.48,70.48,70.37,70.44,6900.0,57.2233,57.2233,57.134,57.1909,6900.0
2011-05-27 13:20:00,70.44,70.48,70.42,70.42,2300.0,57.1909,57.2233,57.1746,57.1746,2300.0
2011-05-27 13:30:00,70.41,70.43,70.35,70.37,13100.0,57.1665,57.1827,57.1178,57.134,13100.0
2011-05-27 13:40:00,70.38,70.42,70.37,70.38,7300.0,57.1422,57.1746,57.134,57.1422,7300.0
2011-05-27 13:50:00,70.38,70.45,70.37,70.4,10400.0,57.1422,57.199,57.134,57.1584,10400.0
2011-05-27 14:00:00,70.4,70.45,70.26,70.26,4900.0,57.1584,57.199,57.0447,57.0447,4900.0
2011-05-27 14:10:00,70.23,70.26,70.18,70.25,7800.0,57.0204,57.0447,56.9798,57.0366,7800.0
2011-05-27 14:20:00,70.26,70.35,70.26,70.35,5700.0,57.0447,57.1178,57.0447,57.1178,5700.0
2011-05-27 14:30:00,70.36,70.69,70.35,70.64,16500.0,57.1259,57.3938,57.1178,57.3532,16500.0
2011-05-27 14:40:00,70.64,70.66,70.41,70.45,21400.0,57.3532,57.3695,57.1665,57.199,21400.0
2011-05-27 14:50:00,70.46,70.48,70.43,70.47,11500.0,57.2071,57.2233,57.1827,57.2152,11500.0
2011-05-27 15:00:00,70.45,70.48,70.41,70.48,12000.0,57.199,57.2233,57.1665,57.2233,12000.0
2011-05-27 15:10:00,70.47,70.51,70.39,70.44,20100.0,57.2152,57.2477,57.1503,57.1909,20100.0
2011-05-27 15:20:00,70.43,70.48,70.39,70.45,24500.0,57.1827,57.2233,57.1503,57.199,24500.0
2011-05-27 15:30:00,70.44,70.57,70.41,70.51,15500.0,57.1909,57.2964,57.1665,57.2477,15500.0
2011-05-27 15:40:00,70.48,70.6,70.46,70.57,26400.0,57.2233,57.3208,57.2071,57.2964,26400.0
2011-05-27 15:50:00,70.56,70.58,70.51,70.54,23700.0,57.2883,57.3045,57.2477,57.2721,23700.0
2011-05-31 09:30:00,71.71,71.79,71.43,71.45,18900.0,58.222,58.2869,57.9947,58.0109,18900.0
2011-05-31 09:40:00,71.5,71.5,71.29,71.33,26500.0,58.0515,58.0515,57.881,57.9135,26500.0
2011-05-31 09:50:00,71.38,71.5,71.33,71.36,18300.0,57.9541,58.0515,57.9135,57.9378,18300.0
2011-05-31 10:00:00,71.36,71.45,71.13,71.19,28000.0,57.9378,58.0109,57.7511,57.7998,28000.0
2011-05-31 10:10:00,71.2,71.31,71.15,71.22,17900.0,57.8079,57.8972,57.7673,57.8242,17900.0
2011-05-31 10:20:00,71.23,71.24,70.98,71.05,16500.0,57.8323,57.8404,57.6293,57.6861,16500.0
2011-05-31 10:30:00,71.05,71.05,70.59,70.65,14200.0,57.6861,57.6861,57.3127,57.3614,14200.0
2011-05-31 10:40:00,70.63,70.85,70.59,70.83,9600.0,57.3451,57.5237,57.3127,57.5075,9600.0
2011-05-31 10:50:00,70.72,70.78,70.61,70.74,8400.0,57.4182,57.4669,57.3289,57.4344,8400.0
2011-05-31 11:00:00,70.74,70.93,70.74,70.89,6300.0,57.4344,57.5887,57.4344,57.5562,6300.0
2011-05-31 11:10:00,70.86,70.86,70.69,70.69,9100.0,57.5319,57.5319,57.3938,57.3938,9100.0
2011-05-31 11:20:00,70.68,70.82,70.67,70.78,8300.0,57.3857,57.4994,57.3776,57.4669,8300.0
2011-05-31 11:30:00,70.76,70.9,70.74,70.74,5600.0,57.4507,57.5643,57.4344,57.4344,5600.0
2011-05-31 11:40:00,70.72,70.73,70.65,70.67,5700.0,57.4182,57.4263,57.3614,57.3776,5700.0
2011-05-31 11:50:00,70.67,70.67,70.55,70.59,6200.0,57.3776,57.3776,57.2802,57.3127,6200.0
2011-05-31 12:00:00,70.57,70.63,70.45,70.63,20500.0,57.2964,57.3451,57.199,57.3451,20500.0
2011-05-31 12:10:00,70.68,70.68,70.06,70.08,7900.0,57.3857,57.3857,56.8823,56.8986,7900.0
2011-05-31 12:20:00,70.08,70.25,70.08,70.17,11300.0,56.8986,57.0366,56.8986,56.9717,11300.0
2011-05-31 12:30:00,70.15,70.18,69.9,70.01,10200.0,56.9554,56.9798,56.7524,56.8417,10200.0
2011-05-31 12:40:00,70.0,70.22,69.99,70.13,6700.0,56.8336,57.0122,56.8255,56.9392,6700.0
2011-05-31 12:50:00,70.1,70.25,70.01,70.09,8900.0,56.9148,57.0366,56.8417,56.9067,8900.0
2011-05-31 13:00:00,70.09,70.18,70.09,70.13,7300.0,56.9067,56.9798,56.9067,56.9392,7300.0
2011-05-31 13:10:00,70.1,70.19,70.08,70.19,10000.0,56.9148,56.9879,56.8986,56.9879,10000.0
2011-05-31 13:20:00,70.24,70.3,70.15,70.15,4500.0,57.0285,57.0772,56.9554,56.9554,4500.0
2011-05-31 13:30:00,70.16,70.26,70.14,70.25,5600.0,56.9635,57.0447,56.9473,57.0366,5600.0
2011-05-31 13:40:00,70.23,70.34,70.2,70.28,5300.0,57.0204,57.1097,56.996,57.061,5300.0
2011-05-31 13:50:00,70.28,70.44,70.28,70.44,16000.0,57.061,57.1909,57.061,57.1909,16000.0
2011-05-31 14:00:00,70.44,70.55,70.43,70.55,16400.0,57.1909,57.2802,57.1827,57.2802,16400.0
2011-05-31 14:10:00,70.57,70.58,70.51,70.54,5600.0,57.2964,57.3045,57.2477,57.2721,5600.0
2011-05-31 14:20:00,70.52,70.53,70.37,70.41,6400.0,57.2558,57.2639,57.134,57.1665,6400.0
2011-05-31 14:30:00,70.41,70.43,70.26,70.39,8000.0,57.1665,57.1827,57.0447,57.1503,8000.0
2011-05-31 14:40:00,70.39,70.55,70.37,70.42,15800.0,57.1503,57.2802,57.134,57.1746,15800.0
2011-05-31 14:50:00,70.42,70.54,70.41,70.51,13100.0,57.1746,57.2721,57.1665,57.2477,13100.0
2011-05-31 15:00:00,70.48,70.48,70.39,70.4,13800.0,57.2233,57.2233,57.1503,57.1584,13800.0
2011-05-31 15:10:00,70.4,70.5,70.4,70.5,12300.0,57.1584,57.2396,57.1584,57.2396,12300.0
2011-05-31 15:20:00,70.5,70.64,70.5,70.52,19300.0,57.2396,57.3532,57.2396,57.2558,19300.0
2011-05-31 15:30:00,70.52,70.57,70.42,70.44,24000.0,57.2558,57.2964,57.1746,57.1909,24000.0
2011-05-31 15:40:00,70.44,70.8,70.42,70.74,40300.0,57.1909,57.4832,57.1746,57.4344,40300.0
2011-05-31 15:50:00,70.75,70.86,70.66,70.85,61300.0,57.4426,57.5319,57.3695,57.5237,61300.0
2011-06-01 09:30:00,70.79,71.02,70.67,70.92,14300.0,57.475,57.6618,57.3776,57.5806,14300.0
2011-06-01 09:40:00,70.92,71.16,70.8,70.8,5900.0,57.5806,57.7754,57.4832,57.4832,5900.0
2011-06-01 09:50:00,70.87,70.87,70.64,70.76,12700.0,57.54,57.54,57.3532,57.4507,12700.0
2011-06-01 10:00:00,70.75,70.75,70.45,70.7,18400.0,57.4426,57.4426,57.199,57.402,18400.0
2011-06-01 10:10:00,70.7,70.7,70.28,70.38,5600.0,57.402,57.402,57.061,57.1422,5600.0
2011-06-01 10:20:00,70.4,70.51,70.31,70.31,6500.0,57.1584,57.2477,57.0853,57.0853,6500.0
2011-06-01 10:30:00,70.32,70.43,70.32,70.4,8400.0,57.0934,57.1827,57.0934,57.1584,8400.0
2011-06-01 10:40:00,70.4,70.41,70.17,70.18,9100.0,57.1584,57.1665,56.9717,56.9798,9100.0
2011-06-01 10:50:00,70.2,70.22,70.07,70.22,11400.0,56.996,57.0122,56.8905,57.0122,11400.0
2011-06-01 11:00:00,70.21,70.28,70.07,70.24,12500.0,57.0041,57.061,56.8905,57.0285,12500.0
2011-06-01 11:10:00,70.24,70.24,70.07,70.11,8700.0,57.0285,57.0285,56.8905,56.9229,8700.0
2011-06-01 11:20:00,70.11,70.38,70.1,70.37,15100.0,56.9229,57.1422,56.9148,57.134,15100.0
2011-06-01 11:30:00,70.37,70.37,70.13,70.18,6900.0,57.134,57.134,56.9392,56.9798,6900.0
2011-06-01 11:40:00,70.18,70.24,70.1,70.11,5200.0,56.9798,57.0285,56.9148,56.9229,5200.0
2011-06-01 11:50:00,70.1,70.25,70.07,70.21,8300.0,56.9148,57.0366,56.8905,57.0041,8300.0
2011-06-01 12:00:00,70.2,70.26,69.99,69.99,11200.0,56.996,57.0447,56.8255,56.8255,11200.0
2011-06-01 12:10:00,69.99,69.99,69.56,69.66,11800.0,56.8255,56.8255,56.4764,56.5576,11800.0
2011-06-01 12:20:00,69.66,69.69,69.59,69.63,6600.0,56.5576,56.5819,56.5007,56.5332,6600.0
2011-06-01 12:30:00,69.63,69.75,69.62,69.75,5900.0,56.5332,56.6306,56.5251,56.6306,5900.0
2011-06-01 12:40:00,69.77,69.8,69.58,69.61,7800.0,56.6469,56.6712,56.4926,56.517,7800.0
2011-06-01 12:50:00,69.61,69.61,69.42,69.42,9800.0,56.517,56.517,56.3627,56.3627,9800.0
2011-06-01 13:00:00,69.45,69.59,69.45,69.49,7100.0,56.3871,56.5007,56.3871,56.4196,7100.0
2011-06-01 13:10:00,69.49,69.49,69.19,69.39,12700.0,56.4196,56.4196,56.176,56.3384,12700.0
2011-06-01 13:20:00,69.39,69.41,69.02,69.07,11800.0,56.3384,56.3546,56.038,56.0786,11800.0
2011-06-01 13:30:00,69.05,69.18,69.01,69.17,7400.0,56.0623,56.1679,56.0298,56.1597,7400.0
2011-06-01 13:40:00,69.14,69.22,69.13,69.15,6100.0,56.1354,56.2003,56.1273,56.1435,6100.0
2011-06-01 13:50:00,69.15,69.25,69.02,69.25,5600.0,56.1435,56.2247,56.038,56.2247,5600.0
2011-06-01 14:00:00,69.21,69.25,69.12,69.12,7100.0,56.1922,56.2247,56.1191,56.1191,7100.0
2011-06-01 14:10:00,69.12,69.13,68.86,68.94,15900.0,56.1191,56.1273,55.9081,55.973,15900.0
2011-06-01 14:20:00,68.96,69.02,68.84,68.84,11100.0,55.9892,56.038,55.8918,55.8918,11100.0
2011-06-01 14:30:00,68.84,68.84,68.65,68.81,16300.0,55.8918,55.8918,55.7375,55.8675,16300.0
2011-06-01 14:40:00,68.82,68.87,68.6,68.72,18900.0,55.8756,55.9162,55.697,55.7944,18900.0
2011-06-01 14:50:00,68.71,68.9,68.7,68.87,7600.0,55.7863,55.9405,55.7781,55.9162,7600.0
2011-06-01 15:00:00,68.87,69.04,68.8,68.95,12000.0,55.9162,56.0542,55.8593,55.9811,12000.0
2011-06-01 15:10:00,68.95,68.97,68.79,68.86,10500.0,55.9811,55.9974,55.8512,55.9081,10500.0
2011-06-01 15:20:00,68.85,68.88,68.67,68.77,10300.0,55.8999,55.9243,55.7538,55.835,10300.0
2011-06-01 15:30:00,68.79,68.86,68.72,68.73,16100.0,55.8512,55.9081,55.7944,55.8025,16100.0
2011-06-01 15:40:00,68.75,68.75,68.4,68.43,20700.0,55.8187,55.8187,55.5346,55.5589,20700.0
2011-06-01 15:50:00,68.45,68.56,68.37,68.47,39600.0,55.5752,55.6645,55.5102,55.5914,39600.0
2011-06-02 09:30:00,68.72,69.22,68.58,69.06,11900.0,55.7944,56.2003,55.6807,56.0704,11900.0
2011-06-02 09:40:00,69.01,69.01,68.47,68.65,7800.0,56.0298,56.0298,55.5914,55.7375,7800.0
2011-06-02 09:50:00,68.65,69.03,68.65,69.03,6300.0,55.7375,56.0461,55.7375,56.0461,6300.0
2011-06-02 10:00:00,69.06,69.31,68.91,69.07,6400.0,56.0704,56.2734,55.9486,56.0786,6400.0
2011-06-02 10:10:00,69.06,69.25,68.78,68.8,10000.0,56.0704,56.2247,55.8431,55.8593,10000.0
2011-06-02 10:20:00,68.79,68.79,68.49,68.69,12600.0,55.8512,55.8512,55.6076,55.77,12600.0
2011-06-02 10:30:00,68.76,68.89,68.7,68.87,6900.0,55.8269,55.9324,55.7781,55.9162,6900.0
2011-06-02 10:40:00,68.88,68.98,68.82,68.87,5900.0,55.9243,56.0055,55.8756,55.9162,5900.0
2011-06-02 10:50:00,68.88,68.91,68.67,68.67,3800.0,55.9243,55.9486,55.7538,55.7538,3800.0
2011-06-02 11:00:00,68.65,68.73,68.48,68.48,5800.0,55.7375,55.8025,55.5995,55.5995,5800.0
2011-06-02 11:10:00,68.46,68.47,68.21,68.39,5400.0,55.5833,55.5914,55.3803,55.5265,5400.0
2011-06-02 11:20:00,68.36,68.36,67.96,67.96,23700.0,55.5021,55.5021,55.1773,55.1773,23700.0
2011-06-02 11:30:00,67.95,67.95,67.69,67.73,9100.0,55.1692,55.1692,54.9581,54.9906,9100.0
2011-06-02 11:40:00,67.66,67.8,67.61,67.68,7100.0,54.9338,55.0474,54.8932,54.95,7100.0
2011-06-02 11:50:00,67.74,67.86,67.61,67.79,11700.0,54.9987,55.0961,54.8932,55.0393,11700.0
2011-06-02 12:00:00,67.81,67.82,67.65,67.68,7300.0,55.0555,55.0637,54.9256,54.95,7300.0
2011-06-02 12:10:00,67.68,67.79,67.67,67.79,9800.0,54.95,55.0393,54.9419,55.0393,9800.0
2011-06-02 12:20:00,67.78,67.84,67.65,67.69,13100.0,55.0312,55.0799,54.9256,54.9581,13100.0
2011-06-02 12:30:00,67.73,67.76,67.62,67.63,13500.0,54.9906,55.015,54.9013,54.9094,13500.0
2011-06-02 12:40:00,67.63,67.79,67.62,67.76,13800.0,54.9094,55.0393,54.9013,55.015,13800.0
2011-06-02 12:50:00,67.77,67.87,67.64,67.66,19500.0,55.0231,55.1043,54.9175,54.9338,19500.0
2011-06-02 13:00:00,67.7,67.72,67.64,67.67,35500.0,54.9662,54.9825,54.9175,54.9419,35500.0
2011-06-02 13:10:00,67.68,67.72,67.64,67.69,16200.0,54.95,54.9825,54.9175,54.9581,16200.0
2011-06-02 13:20:00,67.69,67.72,67.66,67.7,10000.0,54.9581,54.9825,54.9338,54.9662,10000.0
2011-06-02 13:30:00,67.69,67.7,67.39,67.4,20300.0,54.9581,54.9662,54.7145,54.7227,20300.0
2011-06-02 13:40:00,67.4,67.64,67.4,67.59,12900.0,54.7227,54.9175,54.7227,54.8769,12900.0
2011-06-02 13:50:00,67.58,67.72,67.52,67.72,30000.0,54.8688,54.9825,54.8201,54.9825,30000.0
2011-06-02 14:00:00,67.72,67.83,67.65,67.65,19300.0,54.9825,55.0718,54.9256,54.9256,19300.0
2011-06-02 14:10:00,67.66,67.77,67.36,67.48,38300.0,54.9338,55.0231,54.6902,54.7876,38300.0
2011-06-02 14:20:00,67.46,67.54,67.34,67.49,14900.0,54.7714,54.8363,54.6739,54.7957,14900.0
2011-06-02 14:30:00,67.49,67.58,67.46,67.55,32600.0,54.7957,54.8688,54.7714,54.8445,32600.0
2011-06-02 14:40:00,67.56,67.66,67.5,67.63,21200.0,54.8526,54.9338,54.8039,54.9094,21200.0
2011-06-02 14:50:00,67.64,67.74,67.57,67.72,18000.0,54.9175,54.9987,54.8607,54.9825,18000.0
2011-06-02 15:00:00,67.72,67.9,67.69,67.9,35700.0,54.9825,55.1286,54.9581,55.1286,35700.0
2011-06-02 15:10:00,67.9,67.96,67.83,67.83,24300.0,55.1286,55.1773,55.0718,55.0718,24300.0
2011-06-02 15:20:00,67.84,67.95,67.84,67.94,21200.0,55.0799,55.1692,55.0799,55.1611,21200.0
2011-06-02 15:30:00,67.94,68.0,67.67,67.67,32400.0,55.1611,55.2098,54.9419,54.9419,32400.0
2011-06-02 15:40:00,67.67,67.79,67.66,67.71,41600.0,54.9419,55.0393,54.9338,54.9744,41600.0
2011-06-02 15:50:00,67.72,67.78,67.56,67.74,58500.0,54.9825,55.0312,54.8526,54.9987,58500.0
2011-06-03 09:30:00,67.01,67.01,65.77,66.71,35100.0,54.406,54.406,53.3993,54.1624,35100.0
2011-06-03 09:40:00,66.78,67.1,66.77,67.07,27500.0,54.2193,54.4791,54.2112,54.4547,27500.0
2011-06-03 09:50:00,67.08,67.36,67.07,67.3,19600.0,54.4629,54.6902,54.4547,54.6415,19600.0
2011-06-03 10:00:00,67.33,67.51,67.22,67.48,22700.0,54.6658,54.812,54.5765,54.7876,22700.0
2011-06-03 10:10:00,67.49,67.65,67.41,67.42,21200.0,54.7957,54.9256,54.7308,54.7389,21200.0
2011-06-03 10:20:00,67.44,67.79,67.24,67.67,30100.0,54.7551,55.0393,54.5928,54.9419,30100.0
2011-06-03 10:30:00,67.7,68.08,67.69,67.97,27100.0,54.9662,55.2748,54.9581,55.1855,27100.0
2011-06-03 10:40:00,67.93,68.16,67.85,68.01,16400.0,55.153,55.3397,55.088,55.2179,16400.0
2011-06-03 10:50:00,67.97,68.04,67.79,67.81,11000.0,55.1855,55.2423,55.0393,55.0555,11000.0
2011-06-03 11:00:00,67.81,67.92,67.77,67.92,27100.0,55.0555,55.1449,55.0231,55.1449,27100.0
2011-06-03 11:10:00,67.91,67.99,67.76,67.84,32900.0,55.1367,55.2017,55.015,55.0799,32900.0
2011-06-03 11:20:00,67.84,67.91,67.54,67.56,18800.0,55.0799,55.1367,54.8363,54.8526,18800.0
2011-06-03 11:30:00,67.54,67.64,67.43,67.45,19700.0,54.8363,54.9175,54.747,54.7633,19700.0
2011-06-03 11:40:00,67.46,67.67,67.46,67.58,13300.0,54.7714,54.9419,54.7714,54.8688,13300.0
2011-06-03 11:50:00,67.62,67.75,67.62,67.75,15700.0,54.9013,55.0068,54.9013,55.0068,15700.0
2011-06-03 12:00:00,67.77,67.94,67.77,67.94,25400.0,55.0231,55.1611,55.0231,55.1611,25400.0
2011-06-03 12:10:00,67.92,68.01,67.89,67.97,7800.0,55.1449,55.2179,55.1205,55.1855,7800.0
2011-06-03 12:20:00,67.98,68.0,67.91,67.96,10100.0,55.1936,55.2098,55.1367,55.1773,10100.0
2011-06-03 12:30:00,67.96,67.99,67.87,67.95,12900.0,55.1773,55.2017,55.1043,55.1692,12900.0
2011-06-03 12:40:00,67.96,68.02,67.94,68.02,9300.0,55.1773,55.226,55.1611,55.226,9300.0
2011-06-03 12:50:00,68.02,68.03,67.87,67.9,7800.0,55.226,55.2342,55.1043,55.1286,7800.0
2011-06-03 13:00:00,67.88,68.0,67.82,67.97,12900.0,55.1124,55.2098,55.0637,55.1855,12900.0
2011-06-03 13:10:00,67.94,68.0,67.9,67.99,8400.0,55.1611,55.2098,55.1286,55.2017,8400.0
2011-06-03 13:20:00,67.98,68.0,67.88,67.91,11600.0,55.1936,55.2098,55.1124,55.1367,11600.0
2011-06-03 13:30:00,67.9,68.0,67.88,67.97,6700.0,55.1286,55.2098,55.1124,55.1855,6700.0
2011-06-03 13:40:00,67.99,68.08,67.93,68.08,9500.0,55.2017,55.2748,55.153,55.2748,9500.0
2011-06-03 13:50:00,68.06,68.19,68.06,68.14,17400.0,55.2585,55.3641,55.2585,55.3235,17400.0
2011-06-03 14:00:00,68.13,68.23,68.12,68.12,23000.0,55.3154,55.3965,55.3072,55.3072,23000.0
2011-06-03 14:10:00,68.12,68.28,68.1,68.24,13100.0,55.3072,55.4371,55.291,55.4047,13100.0
2011-06-03 14:20:00,68.24,68.28,68.13,68.13,11900.0,55.4047,55.4371,55.3154,55.3154,11900.0
2011-06-03 14:30:00,68.12,68.15,68.03,68.03,17000.0,55.3072,55.3316,55.2342,55.2342,17000.0
2011-06-03 14:40:00,68.02,68.05,67.9,67.94,14500.0,55.226,55.2504,55.1286,55.1611,14500.0
2011-06-03 14:50:00,67.95,67.97,67.71,67.71,12700.0,55.1692,55.1855,54.9744,54.9744,12700.0
2011-06-03 15:00:00,67.7,67.71,67.44,67.46,28900.0,54.9662,54.9744,54.7551,54.7714,28900.0
2011-06-03 15:10:00,67.46,67.52,67.35,67.37,13400.0,54.7714,54.8201,54.6821,54.6983,13400.0
2011-06-03 15:20:00,67.37,67.48,67.34,67.4,18000.0,54.6983,54.7876,54.6739,54.7227,18000.0
2011-06-03 15:30:00,67.41,67.53,67.4,67.53,33700.0,54.7308,54.8282,54.7227,54.8282,33700.0
2011-06-03 15:40:00,67.53,67.59,67.28,67.31,63700.0,54.8282,54.8769,54.6252,54.6496,63700.0
2011-06-03 15:50:00,67.31,67.37,67.16,67.19,85000.0,54.6496,54.6983,54.5278,54.5522,85000.0
2011-06-06 09:30:00,66.85,67.44,66.73,67.44,24400.0,54.2761,54.7551,54.1787,54.7551,24400.0
2011-06-06 09:40:00,67.54,67.55,66.95,66.98,4400.0,54.8363,54.8445,54.3573,54.3817,4400.0
2011-06-06 09:50:00,66.98,66.98,66.73,66.83,6600.0,54.3817,54.3817,54.1787,54.2599,6600.0
2011-06-06 10:00:00,66.88,66.95,66.41,66.54,17700.0,54.3005,54.3573,53.9189,54.0244,17700.0
2011-06-06 10:10:00,66.56,66.69,66.51,66.53,16600.0,54.0407,54.1462,54.0001,54.0163,16600.0
2011-06-06 10:20:00,66.53,66.87,66.44,66.87,18800.0,54.0163,54.2924,53.9432,54.2924,18800.0
2011-06-06 10:30:00,66.86,67.03,66.82,66.97,27000.0,54.2842,54.4223,54.2518,54.3735,27000.0
2011-06-06 10:40:00,66.97,67.05,66.93,67.03,42100.0,54.3735,54.4385,54.3411,54.4223,42100.0
2011-06-06 10:50:00,67.0,67.13,66.87,67.09,24400.0,54.3979,54.5034,54.2924,54.471,24400.0
2011-06-06 11:00:00,67.08,67.17,66.84,66.84,20900.0,54.4629,54.5359,54.268,54.268,20900.0
2011-06-06 11:10:00,66.84,67.0,66.81,66.95,31100.0,54.268,54.3979,54.2436,54.3573,31100.0
2011-06-06 11:20:00,66.94,67.01,66.89,66.89,5400.0,54.3492,54.406,54.3086,54.3086,5400.0
2011-06-06 11:30:00,66.93,67.08,66.92,66.98,8600.0,54.3411,54.4629,54.3329,54.3817,8600.0
2011-06-06 11:40:00,66.96,67.0,66.79,66.95,7200.0,54.3654,54.3979,54.2274,54.3573,7200.0
2011-06-06 11:50:00,66.92,67.02,66.9,66.9,4900.0,54.3329,54.4141,54.3167,54.3167,4900.0
2011-06-06 12:00:00,66.88,66.98,66.81,66.98,8800.0,54.3005,54.3817,54.2436,54.3817,8800.0
2011-06-06 12:10:00,67.01,67.05,66.88,66.97,8100.0,54.406,54.4385,54.3005,54.3735,8100.0
2011-06-06 12:20:00,66.93,67.0,66.93,66.95,5600.0,54.3411,54.3979,54.3411,54.3573,5600.0
2011-06-06 12:30:00,66.96,67.0,66.92,66.97,5200.0,54.3654,54.3979,54.3329,54.3735,5200.0
2011-06-06 12:40:00,66.94,66.97,66.8,66.81,7000.0,54.3492,54.3735,54.2355,54.2436,7000.0
2011-06-06 12:50:00,66.83,66.88,66.79,66.86,3900.0,54.2599,54.3005,54.2274,54.2842,3900.0
2011-06-06 13:00:00,66.93,66.93,66.71,66.81,5300.0,54.3411,54.3411,54.1624,54.2436,5300.0
2011-06-06 13:10:00,66.84,66.98,66.8,66.82,4600.0,54.268,54.3817,54.2355,54.2518,4600.0
2011-06-06 13:20:00,66.81,66.82,66.71,66.77,5500.0,54.2436,54.2518,54.1624,54.2112,5500.0
2011-06-06 13:30:00,66.77,66.78,66.65,66.68,9000.0,54.2112,54.2193,54.1137,54.1381,9000.0
2011-06-06 13:40:00,66.7,66.7,66.44,66.55,8600.0,54.1543,54.1543,53.9432,54.0325,8600.0
2011-06-06 13:50:00,66.56,66.65,66.5,66.59,5000.0,54.0407,54.1137,53.9919,54.065,5000.0
2011-06-06 14:00:00,66.59,66.69,66.48,66.64,16500.0,54.065,54.1462,53.9757,54.1056,16500.0
2011-06-06 14:10:00,66.64,66.64,66.53,66.56,14300.0,54.1056,54.1056,54.0163,54.0407,14300.0
2011-06-06 14:20:00,66.55,66.67,66.49,66.5,16800.0,54.0325,54.13,53.9838,53.9919,16800.0
2011-06-06 14:30:00,66.48,66.53,66.39,66.4,14600.0,53.9757,54.0163,53.9026,53.9108,14600.0
2011-06-06 14:40:00,66.39,66.53,66.28,66.5,32600.0,53.9026,54.0163,53.8133,53.9919,32600.0
2011-06-06 14:50:00,66.5,66.51,66.11,66.18,13800.0,53.9919,54.0001,53.6753,53.7321,13800.0
2011-06-06 15:00:00,66.19,66.28,65.95,65.95,38800.0,53.7403,53.8133,53.5454,53.5454,38800.0
2011-06-06 15:10:00,65.96,65.99,65.86,65.98,27500.0,53.5535,53.5779,53.4723,53.5698,27500.0
2011-06-06 15:20:00,65.98,65.98,65.86,65.9,32200.0,53.5698,53.5698,53.4723,53.5048,32200.0
2011-06-06 15:30:00,65.92,66.07,65.92,65.97,23800.0,53.521,53.6428,53.521,53.5616,23800.0
2011-06-06 15:40:00,65.98,66.0,65.6,65.76,112300.0,53.5698,53.586,53.2612,53.3911,112300.0
2011-06-06 15:50:00,65.75,65.88,65.73,65.85,172100.0,53.383,53.4886,53.3668,53.4642,172100.0
2011-06-07 09:30:00,66.33,66.54,66.12,66.22,15300.0,53.8539,54.0244,53.6834,53.7646,15300.0
2011-06-07 09:40:00,66.15,66.15,65.87,65.87,9700.0,53.7078,53.7078,53.4804,53.4804,9700.0
2011-06-07 09:50:00,65.87,66.24,65.76,66.23,9400.0,53.4804,53.7808,53.3911,53.7727,9400.0
2011-06-07 10:00:00,66.22,66.61,66.22,66.55,12700.0,53.7646,54.0813,53.7646,54.0325,12700.0
2011-06-07 10:10:00,66.53,66.74,66.5,66.5,22300.0,54.0163,54.1868,53.9919,53.9919,22300.0
2011-06-07 10:20:00,66.5,66.62,66.45,66.51,16000.0,53.9919,54.0894,53.9514,54.0001,16000.0
2011-06-07 10:30:00,66.5,66.82,66.39,66.82,11500.0,53.9919,54.2518,53.9026,54.2518,11500.0
2011-06-07 10:40:00,66.74,66.82,66.65,66.82,10100.0,54.1868,54.2518,54.1137,54.2518,10100.0
2011-06-07 10:50:00,66.83,66.93,66.77,66.88,6200.0,54.2599,54.3411,54.2112,54.3005,6200.0
2011-06-07 11:00:00,66.85,66.92,66.73,66.85,9100.0,54.2761,54.3329,54.1787,54.2761,9100.0
2011-06-07 11:10:00,66.83,66.85,66.69,66.81,11800.0,54.2599,54.2761,54.1462,54.2436,11800.0
2011-06-07 11:20:00,66.82,66.89,66.67,66.69,16300.0,54.2518,54.3086,54.13,54.1462,16300.0
2011-06-07 11:30:00,66.69,66.77,66.63,66.69,23600.0,54.1462,54.2112,54.0975,54.1462,23600.0
2011-06-07 11:40:00,66.69,66.85,66.68,66.79,13700.0,54.1462,54.2761,54.1381,54.2274,13700.0
2011-06-07 11:50:00,66.79,66.92,66.75,66.92,8900.0,54.2274,54.3329,54.1949,54.3329,8900.0
2011-06-07 12:00:00,66.92,67.01,66.8,66.98,11100.0,54.3329,54.406,54.2355,54.3817,11100.0
2011-06-07 12:10:00,66.97,67.04,66.85,66.94,7800.0,54.3735,54.4304,54.2761,54.3492,7800.0
2011-06-07 12:20:00,66.92,66.93,66.83,66.83,5400.0,54.3329,54.3411,54.2599,54.2599,5400.0
2011-06-07 12:30:00,66.82,66.93,66.82,66.9,8100.0,54.2518,54.3411,54.2518,54.3167,8100.0
2011-06-07 12:40:00,66.9,66.91,66.78,66.85,8300.0,54.3167,54.3248,54.2193,54.2761,8300.0
2011-06-07 12:50:00,66.86,67.0,66.86,66.96,14100.0,54.2842,54.3979,54.2842,54.3654,14100.0
2011-06-07 13:00:00,66.97,67.11,66.94,67.08,11300.0,54.3735,54.4872,54.3492,54.4629,11300.0
2011-06-07 13:10:00,67.05,67.13,66.87,66.89,43600.0,54.4385,54.5034,54.2924,54.3086,43600.0
2011-06-07 13:20:00,66.9,66.98,66.87,66.98,11800.0,54.3167,54.3817,54.2924,54.3817,11800.0
2011-06-07 13:30:00,66.98,67.23,66.98,67.22,12500.0,54.3817,54.5846,54.3817,54.5765,12500.0
2011-06-07 13:40:00,67.21,67.21,67.04,67.04,34400.0,54.5684,54.5684,54.4304,54.4304,34400.0
2011-06-07 13:50:00,67.04,67.17,67.02,67.09,7200.0,54.4304,54.5359,54.4141,54.471,7200.0
2011-06-07 14:00:00,67.09,67.3,67.09,67.3,8400.0,54.471,54.6415,54.471,54.6415,8400.0
2011-06-07 14:10:00,67.27,67.27,67.13,67.24,35900.0,54.6171,54.6171,54.5034,54.5928,35900.0
2011-06-07 14:20:00,67.25,67.29,67.18,67.22,14300.0,54.6009,54.6334,54.544,54.5765,14300.0
2011-06-07 14:30:00,67.21,67.21,66.95,66.95,61400.0,54.5684,54.5684,54.3573,54.3573,61400.0
2011-06-07 14:40:00,66.97,66.97,66.89,66.93,18700.0,54.3735,54.3735,54.3086,54.3411,18700.0
2011-06-07 14:50:00,66.9,66.91,66.7,66.71,37200.0,54.3167,54.3248,54.1543,54.1624,37200.0
2011-06-07 15:00:00,66.72,66.81,66.55,66.59,44400.0,54.1706,54.2436,54.0325,54.065,44400.0
2011-06-07 15:10:00,66.56,66.62,66.46,66.52,21200.0,54.0407,54.0894,53.9595,54.0082,21200.0
2011-06-07 15:20:00,66.52,66.53,66.35,66.46,15500.0,54.0082,54.0163,53.8702,53.9595,15500.0
2011-06-07 15:30:00,66.46,66.49,66.35,66.36,28300.0,53.9595,53.9838,53.8702,53.8783,28300.0
2011-06-07 15:40:00,66.35,66.44,66.16,66.21,60400.0,53.8702,53.9432,53.7159,53.7565,60400.0
2011-06-07 15:50:00,66.2,66.21,66.01,66.06,54300.0,53.7484,53.7565,53.5941,53.6347,54300.0
2011-06-08 09:30:00,65.71,65.78,65.4,65.53,9300.0,53.3505,53.4074,53.0988,53.2044,9300.0
2011-06-08 09:40:00,65.53,65.69,65.25,65.25,8500.0,53.2044,53.3343,52.9771,52.9771,8500.0
2011-06-08 09:50:00,65.23,65.35,65.11,65.18,37400.0,52.9608,53.0583,52.8634,52.9202,37400.0
2011-06-08 10:00:00,65.23,65.3,65.13,65.19,13200.0,52.9608,53.0177,52.8796,52.9283,13200.0
2011-06-08 10:10:00,65.24,65.56,65.19,65.37,6100.0,52.9689,53.2288,52.9283,53.0745,6100.0
2011-06-08 10:20:00,65.35,65.57,65.34,65.51,18700.0,53.0583,53.2369,53.0501,53.1882,18700.0
2011-06-08 10:30:00,65.48,65.59,65.43,65.48,16000.0,53.1638,53.2531,53.1232,53.1638,16000.0
2011-06-08 10:40:00,65.47,65.65,65.37,65.63,7100.0,53.1557,53.3018,53.0745,53.2856,7100.0
2011-06-08 10:50:00,65.68,65.68,65.4,65.42,2600.0,53.3262,53.3262,53.0988,53.1151,2600.0
2011-06-08 11:00:00,65.49,65.74,65.49,65.69,7600.0,53.1719,53.3749,53.1719,53.3343,7600.0
2011-06-08 11:10:00,65.66,65.7,65.3,65.42,31100.0,53.3099,53.3424,53.0177,53.1151,31100.0
2011-06-08 11:20:00,65.42,65.46,65.22,65.22,6000.0,53.1151,53.1476,52.9527,52.9527,6000.0
2011-06-08 11:30:00,65.24,65.5,65.23,65.49,5800.0,52.9689,53.18,52.9608,53.1719,5800.0
2011-06-08 11:40:00,65.45,65.45,65.35,65.35,5600.0,53.1394,53.1394,53.0583,53.0583,5600.0
2011-06-08 11:50:00,65.36,65.62,65.36,65.62,5100.0,53.0664,53.2775,53.0664,53.2775,5100.0
2011-06-08 12:00:00,65.61,65.66,65.53,65.59,3600.0,53.2693,53.3099,53.2044,53.2531,3600.0
2011-06-08 12:10:00,65.65,65.72,65.5,65.53,4600.0,53.3018,53.3587,53.18,53.2044,4600.0
2011-06-08 12:20:00,65.53,65.59,65.44,65.45,9200.0,53.2044,53.2531,53.1313,53.1394,9200.0
2011-06-08 12:30:00,65.49,65.53,65.44,65.51,10400.0,53.1719,53.2044,53.1313,53.1882,10400.0
2011-06-08 12:40:00,65.58,65.59,65.5,65.52,4400.0,53.245,53.2531,53.18,53.1963,4400.0
2011-06-08 12:50:00,65.53,65.67,65.53,65.64,4400.0,53.2044,53.3181,53.2044,53.2937,4400.0
2011-06-08 13:00:00,65.64,65.81,65.64,65.7,4900.0,53.2937,53.4317,53.2937,53.3424,4900.0
2011-06-08 13:10:00,65.7,65.75,65.65,65.74,3900.0,53.3424,53.383,53.3018,53.3749,3900.0
2011-06-08 13:20:00,65.76,65.76,65.61,65.64,5100.0,53.3911,53.3911,53.2693,53.2937,5100.0
2011-06-08 13:30:00,65.66,65.66,65.35,65.41,8700.0,53.3099,53.3099,53.0583,53.107,8700.0
2011-06-08 13:40:00,65.41,65.46,65.35,65.4,11500.0,53.107,53.1476,53.0583,53.0988,11500.0
2011-06-08 13:50:00,65.4,65.41,65.32,65.34,25900.0,53.0988,53.107,53.0339,53.0501,25900.0
2011-06-08 14:00:00,65.34,65.59,65.32,65.52,18200.0,53.0501,53.2531,53.0339,53.1963,18200.0
2011-06-08 14:10:00,65.52,65.57,65.44,65.51,11200.0,53.1963,53.2369,53.1313,53.1882,11200.0
2011-06-08 14:20:00,65.49,65.54,65.37,65.5,14400.0,53.1719,53.2125,53.0745,53.18,14400.0
2011-06-08 14:30:00,65.51,65.85,65.51,65.67,11700.0,53.1882,53.4642,53.1882,53.3181,11700.0
2011-06-08 14:40:00,65.69,65.82,65.63,65.63,18600.0,53.3343,53.4398,53.2856,53.2856,18600.0
2011-06-08 14:50:00,65.63,65.66,65.54,65.55,13600.0,53.2856,53.3099,53.2125,53.2206,13600.0
2011-06-08 15:00:00,65.56,65.63,65.48,65.5,15600.0,53.2288,53.2856,53.1638,53.18,15600.0
2011-06-08 15:10:00,65.54,65.55,65.39,65.47,26800.0,53.2125,53.2206,53.0907,53.1557,26800.0
2011-06-08 15:20:00,65.47,65.53,65.42,65.5,28100.0,53.1557,53.2044,53.1151,53.18,28100.0
2011-06-08 15:30:00,65.49,65.6,65.48,65.5,31000.0,53.1719,53.2612,53.1638,53.18,31000.0
2011-06-08 15:40:00,65.5,65.59,65.42,65.5,36700.0,53.18,53.2531,53.1151,53.18,36700.0
2011-06-08 15:50:00,65.51,65.59,65.45,65.45,47000.0,53.1882,53.2531,53.1394,53.1394,47000.0
2011-06-09 09:30:00,65.8,65.82,65.4,65.82,7800.0,53.4236,53.4398,53.0988,53.4398,7800.0
2011-06-09 09:40:00,65.82,66.06,65.82,65.92,6200.0,53.4398,53.6347,53.4398,53.521,6200.0
2011-06-09 09:50:00,65.98,65.99,65.73,65.95,5900.0,53.5698,53.5779,53.3668,53.5454,5900.0
2011-06-09 10:00:00,65.97,66.33,65.97,66.32,7000.0,53.5616,53.8539,53.5616,53.8458,7000.0
2011-06-09 10:10:00,66.32,66.4,66.27,66.3,6900.0,53.8458,53.9108,53.8052,53.8296,6900.0
2011-06-09 10:20:00,66.3,66.33,66.07,66.14,5400.0,53.8296,53.8539,53.6428,53.6997,5400.0
2011-06-09 10:30:00,66.15,66.77,66.12,66.77,28000.0,53.7078,54.2112,53.6834,54.2112,28000.0
2011-06-09 10:40:00,66.77,66.78,66.69,66.78,11600.0,54.2112,54.2193,54.1462,54.2193,11600.0
2011-06-09 10:50:00,66.85,66.85,66.67,66.81,18000.0,54.2761,54.2761,54.13,54.2436,18000.0
2011-06-09 11:00:00,66.78,66.87,66.76,66.84,16900.0,54.2193,54.2924,54.203,54.268,16900.0
2011-06-09 11:10:00,66.83,66.85,66.76,66.79,11200.0,54.2599,54.2761,54.203,54.2274,11200.0
2011-06-09 11:20:00,66.83,66.83,66.66,66.72,10500.0,54.2599,54.2599,54.1219,54.1706,10500.0
2011-06-09 11:30:00,66.7,66.82,66.69,66.77,7500.0,54.1543,54.2518,54.1462,54.2112,7500.0
2011-06-09 11:40:00,66.75,66.76,66.61,66.66,15300.0,54.1949,54.203,54.0813,54.1219,15300.0
2011-06-09 11:50:00,66.68,66.89,66.67,66.81,19100.0,54.1381,54.3086,54.13,54.2436,19100.0
2011-06-09 12:00:00,66.8,66.89,66.74,66.89,6400.0,54.2355,54.3086,54.1868,54.3086,6400.0
2011-06-09 12:10:00,66.89,67.13,66.89,67.06,11800.0,54.3086,54.5034,54.3086,54.4466,11800.0
2011-06-09 12:20:00,67.05,67.06,66.96,66.98,5500.0,54.4385,54.4466,54.3654,54.3817,5500.0
2011-06-09 12:30:00,66.97,67.01,66.92,66.97,10800.0,54.3735,54.406,54.3329,54.3735,10800.0
2011-06-09 12:40:00,66.98,67.07,66.98,67.02,8700.0,54.3817,54.4547,54.3817,54.4141,8700.0
2011-06-09 12:50:00,67.01,67.01,66.92,66.95,7800.0,54.406,54.406,54.3329,54.3573,7800.0
2011-06-09 13:00:00,66.97,67.01,66.91,67.0,7000.0,54.3735,54.406,54.3248,54.3979,7000.0
2011-06-09 13:10:00,66.96,67.03,66.96,67.03,6600.0,54.3654,54.4223,54.3654,54.4223,6600.0
2011-06-09 13:20:00,67.04,67.04,66.85,66.9,5700.0,54.4304,54.4304,54.2761,54.3167,5700.0
2011-06-09 13:30:00,66.9,66.91,66.74,66.78,6600.0,54.3167,54.3248,54.1868,54.2193,6600.0
2011-06-09 13:40:00,66.77,66.84,66.75,66.83,6600.0,54.2112,54.268,54.1949,54.2599,6600.0
2011-06-09 13:50:00,66.84,67.06,66.84,66.96,10600.0,54.268,54.4466,54.268,54.3654,10600.0
2011-06-09 14:00:00,66.92,66.98,66.92,66.93,4100.0,54.3329,54.3817,54.3329,54.3411,4100.0
2011-06-09 14:10:00,66.96,67.01,66.93,67.0,4800.0,54.3654,54.406,54.3411,54.3979,4800.0
2011-06-09 14:20:00,67.02,67.04,66.89,66.94,5100.0,54.4141,54.4304,54.3086,54.3492,5100.0
2011-06-09 14:30:00,66.91,66.93,66.85,66.89,7200.0,54.3248,54.3411,54.2761,54.3086,7200.0
2011-06-09 14:40:00,66.91,66.96,66.91,66.94,5800.0,54.3248,54.3654,54.3248,54.3492,5800.0
2011-06-09 14:50:00,66.94,67.04,66.91,67.04,11900.0,54.3492,54.4304,54.3248,54.4304,11900.0
2011-06-09 15:00:00,67.05,67.15,67.02,67.14,11600.0,54.4385,54.5197,54.4141,54.5116,11600.0
2011-06-09 15:10:00,67.12,67.23,67.04,67.04,10100.0,54.4953,54.5846,54.4304,54.4304,10100.0
2011-06-09 15:20:00,67.03,67.03,66.84,66.86,12400.0,54.4223,54.4223,54.268,54.2842,12400.0
2011-06-09 15:30:00,66.87,66.88,66.72,66.79,17800.0,54.2924,54.3005,54.1706,54.2274,17800.0
2011-06-09 15:40:00,66.76,66.77,66.52,66.57,32800.0,54.203,54.2112,54.0082,54.0488,32800.0
2011-06-09 15:50:00,66.6,66.74,66.57,66.66,49600.0,54.0731,54.1868,54.0488,54.1219,49600.0
2011-06-10 09:30:00,66.12,66.59,66.0,66.17,9600.0,53.6834,54.065,53.586,53.724,9600.0
2011-06-10 09:40:00,66.11,66.41,66.11,66.4,11000.0,53.6753,53.9189,53.6753,53.9108,11000.0
2011-06-10 09:50:00,66.33,66.33,66.03,66.09,9700.0,53.8539,53.8539,53.6103,53.6591,9700.0
2011-06-10 10:00:00,66.1,66.11,65.7,65.83,21700.0,53.6672,53.6753,53.3424,53.448,21700.0
2011-06-10 10:10:00,65.81,66.12,65.81,66.12,6800.0,53.4317,53.6834,53.4317,53.6834,6800.0
2011-06-10 10:20:00,66.11,66.12,65.92,66.01,11500.0,53.6753,53.6834,53.521,53.5941,11500.0
2011-06-10 10:30:00,66.0,66.0,65.77,65.92,10300.0,53.586,53.586,53.3993,53.521,10300.0
2011-06-10 10:40:00,65.82,65.9,65.67,65.9,7400.0,53.4398,53.5048,53.3181,53.5048,7400.0
2011-06-10 10:50:00,65.93,65.94,65.75,65.78,11600.0,53.5292,53.5373,53.383,53.4074,11600.0
2011-06-10 11:00:00,65.81,65.83,65.55,65.59,16000.0,53.4317,53.448,53.2206,53.2531,16000.0
2011-06-10 11:10:00,65.59,65.65,65.55,65.6,9600.0,53.2531,53.3018,53.2206,53.2612,9600.0
2011-06-10 11:20:00,65.62,65.71,65.59,65.68,11000.0,53.2775,53.3505,53.2531,53.3262,11000.0
2011-06-10 11:30:00,65.63,65.77,65.63,65.67,22100.0,53.2856,53.3993,53.2856,53.3181,22100.0
2011-06-10 11:40:00,65.67,65.81,65.67,65.79,6000.0,53.3181,53.4317,53.3181,53.4155,6000.0
2011-06-10 11:50:00,65.8,65.8,65.66,65.71,5800.0,53.4236,53.4236,53.3099,53.3505,5800.0
2011-06-10 12:00:00,65.72,65.75,65.67,65.71,5200.0,53.3587,53.383,53.3181,53.3505,5200.0
2011-06-10 12:10:00,65.7,65.75,65.67,65.75,6500.0,53.3424,53.383,53.3181,53.383,6500.0
2011-06-10 12:20:00,65.79,65.82,65.69,65.71,5000.0,53.4155,53.4398,53.3343,53.3505,5000.0
2011-06-10 12:30:00,65.72,65.85,65.71,65.82,5100.0,53.3587,53.4642,53.3505,53.4398,5100.0
2011-06-10 12:40:00,65.81,65.86,65.8,65.84,14600.0,53.4317,53.4723,53.4236,53.4561,14600.0
2011-06-10 12:50:00,65.83,65.93,65.82,65.93,7400.0,53.448,53.5292,53.4398,53.5292,7400.0
2011-06-10 13:00:00,65.93,65.94,65.82,65.89,4100.0,53.5292,53.5373,53.4398,53.4967,4100.0
2011-06-10 13:10:00,65.85,65.85,65.73,65.78,8600.0,53.4642,53.4642,53.3668,53.4074,8600.0
2011-06-10 13:20:00,65.78,65.85,65.78,65.85,11600.0,53.4074,53.4642,53.4074,53.4642,11600.0
2011-06-10 13:30:00,65.83,65.89,65.71,65.75,19500.0,53.448,53.4967,53.3505,53.383,19500.0
2011-06-10 13:40:00,65.77,65.79,65.55,65.58,22800.0,53.3993,53.4155,53.2206,53.245,22800.0
2011-06-10 13:50:00,65.58,65.6,65.55,65.57,11800.0,53.245,53.2612,53.2206,53.2369,11800.0
2011-06-10 14:00:00,65.55,65.89,65.55,65.75,14100.0,53.2206,53.4967,53.2206,53.383,14100.0
2011-06-10 14:10:00,65.71,65.71,65.57,65.69,30600.0,53.3505,53.3505,53.2369,53.3343,30600.0
2011-06-10 14:20:00,65.68,65.78,65.61,65.74,26600.0,53.3262,53.4074,53.2693,53.3749,26600.0
2011-06-10 14:30:00,65.72,65.77,65.68,65.7,21600.0,53.3587,53.3993,53.3262,53.3424,21600.0
2011-06-10 14:40:00,65.71,65.85,65.61,65.63,12600.0,53.3505,53.4642,53.2693,53.2856,12600.0
2011-06-10 14:50:00,65.65,65.81,65.61,65.81,31900.0,53.3018,53.4317,53.2693,53.4317,31900.0
2011-06-10 15:00:00,65.81,65.87,65.61,65.72,26700.0,53.4317,53.4804,53.2693,53.3587,26700.0
2011-06-10 15:10:00,65.72,65.81,65.7,65.75,13100.0,53.3587,53.4317,53.3424,53.383,13100.0
2011-06-10 15:20:00,65.75,65.75,65.64,65.68,29300.0,53.383,53.383,53.2937,53.3262,29300.0
2011-06-10 15:30:00,65.69,65.78,65.64,65.68,39000.0,53.3343,53.4074,53.2937,53.3262,39000.0
2011-06-10 15:40:00,65.68,65.74,65.48,65.53,19900.0,53.3262,53.3749,53.1638,53.2044,19900.0
2011-06-10 15:50:00,65.53,65.57,65.46,65.47,32300.0,53.2044,53.2369,53.1476,53.1557,32300.0
2011-06-13 09:30:00,65.59,65.64,65.23,65.38,24200.0,53.3882,53.4289,53.0952,53.2173,24200.0
2011-06-13 09:40:00,65.37,65.87,65.37,65.72,32000.0,53.2091,53.6161,53.2091,53.494,32000.0
2011-06-13 09:50:00,65.72,65.77,65.62,65.68,5200.0,53.494,53.5347,53.4126,53.4615,5200.0
2011-06-13 10:00:00,65.7,65.86,65.58,65.66,13600.0,53.4777,53.608,53.3801,53.4452,13600.0
2011-06-13 10:10:00,65.66,65.67,65.48,65.56,6200.0,53.4452,53.4533,53.2987,53.3638,6200.0
2011-06-13 10:20:00,65.51,65.64,65.48,65.51,13900.0,53.3231,53.4289,53.2987,53.3231,13900.0
2011-06-13 10:30:00,65.5,65.51,65.4,65.47,12200.0,53.3149,53.3231,53.2336,53.2905,12200.0
2011-06-13 10:40:00,65.43,65.49,65.17,65.2,24300.0,53.258,53.3068,53.0463,53.0708,24300.0
2011-06-13 10:50:00,65.2,65.22,65.0,65.15,4900.0,53.0708,53.087,52.908,53.0301,4900.0
2011-06-13 11:00:00,65.16,65.21,65.09,65.1,11600.0,53.0382,53.0789,52.9812,52.9894,11600.0
2011-06-13 11:10:00,65.06,65.16,65.06,65.16,3800.0,52.9568,53.0382,52.9568,53.0382,3800.0
2011-06-13 11:20:00,65.16,65.28,65.13,65.26,10900.0,53.0382,53.1359,53.0138,53.1196,10900.0
2011-06-13 11:30:00,65.24,65.31,65.2,65.22,5800.0,53.1033,53.1603,53.0708,53.087,5800.0
2011-06-13 11:40:00,65.19,65.28,65.08,65.11,6700.0,53.0626,53.1359,52.9731,52.9975,6700.0
2011-06-13 11:50:00,65.14,65.16,65.02,65.06,8100.0,53.0219,53.0382,52.9242,52.9568,8100.0
2011-06-13 12:00:00,65.04,65.13,65.02,65.06,5600.0,52.9405,53.0138,52.9242,52.9568,5600.0
2011-06-13 12:10:00,65.08,65.16,65.03,65.05,9700.0,52.9731,53.0382,52.9324,52.9487,9700.0
2011-06-13 12:20:00,65.05,65.13,65.02,65.04,5700.0,52.9487,53.0138,52.9242,52.9405,5700.0
2011-06-13 12:30:00,65.03,65.15,65.03,65.15,4800.0,52.9324,53.0301,52.9324,53.0301,4800.0
2011-06-13 12:40:00,65.16,65.18,65.07,65.12,7400.0,53.0382,53.0545,52.9649,53.0056,7400.0
2011-06-13 12:50:00,65.09,65.12,65.03,65.04,7500.0,52.9812,53.0056,52.9324,52.9405,7500.0
2011-06-13 13:00:00,65.03,65.03,64.7,64.76,25300.0,52.9324,52.9324,52.6638,52.7126,25300.0
2011-06-13 13:10:00,64.75,64.99,64.72,64.99,13600.0,52.7045,52.8998,52.6801,52.8998,13600.0
2011-06-13 13:20:00,65.02,65.13,64.98,65.13,6200.0,52.9242,53.0138,52.8917,53.0138,6200.0
2011-06-13 13:30:00,65.12,65.19,65.06,65.16,8400.0,53.0056,53.0626,52.9568,53.0382,8400.0
2011-06-13 13:40:00,65.2,65.22,65.09,65.09,4400.0,53.0708,53.087,52.9812,52.9812,4400.0
2011-06-13 13:50:00,65.07,65.48,65.07,65.45,5900.0,52.9649,53.2987,52.9649,53.2743,5900.0
2011-06-13 14:00:00,65.49,65.69,65.42,65.63,10800.0,53.3068,53.4696,53.2498,53.4208,10800.0
2011-06-13 14:10:00,65.62,65.64,65.42,65.47,5400.0,53.4126,53.4289,53.2498,53.2905,5400.0
2011-06-13 14:20:00,65.47,65.52,65.3,65.3,6100.0,53.2905,53.3312,53.1522,53.1522,6100.0
2011-06-13 14:30:00,65.28,65.35,65.14,65.22,8300.0,53.1359,53.1929,53.0219,53.087,8300.0
2011-06-13 14:40:00,65.22,65.44,65.17,65.44,7700.0,53.087,53.2661,53.0463,53.2661,7700.0
2011-06-13 14:50:00,65.43,65.44,65.23,65.25,6900.0,53.258,53.2661,53.0952,53.1115,6900.0
2011-06-13 15:00:00,65.24,65.39,65.2,65.24,12000.0,53.1033,53.2254,53.0708,53.1033,12000.0
2011-06-13 15:10:00,65.24,65.28,65.14,65.24,12800.0,53.1033,53.1359,53.0219,53.1033,12800.0
2011-06-13 15:20:00,65.26,65.27,65.21,65.22,6600.0,53.1196,53.1277,53.0789,53.087,6600.0
2011-06-13 15:30:00,65.21,65.22,65.13,65.13,14800.0,53.0789,53.087,53.0138,53.0138,14800.0
2011-06-13 15:40:00,65.13,65.21,65.02,65.14,18200.0,53.0138,53.0789,52.9242,53.0219,18200.0
2011-06-13 15:50:00,65.13,65.21,64.99,65.01,48700.0,53.0138,53.0789,52.8998,52.9161,48700.0
2011-06-14 09:30:00,65.87,66.26,65.7,65.7,11200.0,53.6161,53.9336,53.4777,53.4777,11200.0
2011-06-14 09:40:00,65.75,65.99,65.65,65.87,6700.0,53.5184,53.7138,53.437,53.6161,6700.0
2011-06-14 09:50:00,65.91,66.07,65.86,66.07,16000.0,53.6487,53.7789,53.608,53.7789,16000.0
2011-06-14 10:00:00,66.05,66.41,65.97,66.31,16300.0,53.7626,54.0557,53.6975,53.9743,16300.0
2011-06-14 10:10:00,66.31,66.4,66.13,66.15,16600.0,53.9743,54.0475,53.8277,53.844,16600.0
2011-06-14 10:20:00,66.22,66.32,66.14,66.24,12100.0,53.901,53.9824,53.8359,53.9173,12100.0
2011-06-14 10:30:00,66.26,66.6,66.26,66.56,11200.0,53.9336,54.2103,53.9336,54.1778,11200.0
2011-06-14 10:40:00,66.59,66.66,66.48,66.5,7000.0,54.2022,54.2592,54.1126,54.1289,7000.0
2011-06-14 10:50:00,66.49,66.53,66.37,66.38,11700.0,54.1208,54.1533,54.0231,54.0312,11700.0
2011-06-14 11:00:00,66.36,66.4,66.19,66.37,9000.0,54.015,54.0475,53.8766,54.0231,9000.0
2011-06-14 11:10:00,66.34,66.35,66.27,66.33,8900.0,53.9987,54.0068,53.9417,53.9905,8900.0
2011-06-14 11:20:00,66.28,66.45,66.28,66.33,8200.0,53.9498,54.0882,53.9498,53.9905,8200.0
2011-06-14 11:30:00,66.33,66.46,66.29,66.32,15600.0,53.9905,54.0964,53.958,53.9824,15600.0
2011-06-14 11:40:00,66.33,66.52,66.31,66.5,15000.0,53.9905,54.1452,53.9743,54.1289,15000.0
2011-06-14 11:50:00,66.46,66.66,66.37,66.66,7000.0,54.0964,54.2592,54.0231,54.2592,7000.0
2011-06-14 12:00:00,66.66,66.78,66.6,66.78,11900.0,54.2592,54.3568,54.2103,54.3568,11900.0
2011-06-14 12:10:00,66.79,66.8,66.67,66.69,9900.0,54.365,54.3731,54.2673,54.2836,9900.0
2011-06-14 12:20:00,66.71,66.85,66.71,66.82,4400.0,54.2999,54.4138,54.2999,54.3894,4400.0
2011-06-14 12:30:00,66.82,66.82,66.68,66.75,6700.0,54.3894,54.3894,54.2754,54.3324,6700.0
2011-06-14 12:40:00,66.74,66.74,66.63,66.7,6200.0,54.3243,54.3243,54.2347,54.2917,6200.0
2011-06-14 12:50:00,66.7,66.76,66.65,66.72,6300.0,54.2917,54.3405,54.251,54.308,6300.0
2011-06-14 13:00:00,66.73,66.73,66.6,66.67,4000.0,54.3161,54.3161,54.2103,54.2673,4000.0
2011-06-14 13:10:00,66.69,66.69,66.61,66.61,3000.0,54.2836,54.2836,54.2185,54.2185,3000.0
2011-06-14 13:20:00,66.63,66.77,66.63,66.75,2700.0,54.2347,54.3487,54.2347,54.3324,2700.0
2011-06-14 13:30:00,66.77,66.87,66.76,66.85,10100.0,54.3487,54.4301,54.3405,54.4138,10100.0
2011-06-14 13:40:00,66.84,66.91,66.75,66.76,3400.0,54.4057,54.4626,54.3324,54.3405,3400.0
2011-06-14 13:50:00,66.76,66.77,66.65,66.66,5200.0,54.3405,54.3487,54.251,54.2592,5200.0
2011-06-14 14:00:00,66.65,66.68,66.54,66.56,6300.0,54.251,54.2754,54.1615,54.1778,6300.0
2011-06-14 14:10:00,66.56,66.57,66.45,66.46,4900.0,54.1778,54.1859,54.0882,54.0964,4900.0
2011-06-14 14:20:00,66.45,66.48,66.39,66.46,4200.0,54.0882,54.1126,54.0394,54.0964,4200.0
2011-06-14 14:30:00,66.46,66.46,66.32,66.42,7300.0,54.0964,54.0964,53.9824,54.0638,7300.0
2011-06-14 14:40:00,66.44,66.55,66.4,66.54,4100.0,54.0801,54.1696,54.0475,54.1615,4100.0
2011-06-14 14:50:00,66.56,66.56,66.46,66.47,3700.0,54.1778,54.1778,54.0964,54.1045,3700.0
2011-06-14 15:00:00,66.5,66.59,66.48,66.51,20600.0,54.1289,54.2022,54.1126,54.1371,20600.0
2011-06-14 15:10:00,66.51,66.52,66.43,66.44,11100.0,54.1371,54.1452,54.0719,54.0801,11100.0
2011-06-14 15:20:00,66.44,66.44,66.28,66.34,10100.0,54.0801,54.0801,53.9498,53.9987,10100.0
2011-06-14 15:30:00,66.37,66.38,66.16,66.21,13300.0,54.0231,54.0312,53.8522,53.8929,13300.0
2011-06-14 15:40:00,66.2,66.26,66.02,66.18,38300.0,53.8847,53.9336,53.7382,53.8684,38300.0
2011-06-14 15:50:00,66.19,66.23,66.04,66.23,39800.0,53.8766,53.9091,53.7545,53.9091,39800.0
2011-06-15 09:30:00,65.5,65.67,65.38,65.58,8500.0,53.3149,53.4533,53.2173,53.3801,8500.0
2011-06-15 09:40:00,65.58,66.13,65.45,66.0,12200.0,53.3801,53.8277,53.2743,53.7219,12200.0
2011-06-15 09:50:00,65.97,66.45,65.97,66.34,6200.0,53.6975,54.0882,53.6975,53.9987,6200.0
2011-06-15 10:00:00,66.29,66.35,66.12,66.17,4600.0,53.958,54.0068,53.8196,53.8603,4600.0
2011-06-15 10:10:00,66.14,66.3,66.09,66.11,4400.0,53.8359,53.9661,53.7952,53.8115,4400.0
2011-06-15 10:20:00,66.08,66.1,65.94,65.94,5000.0,53.7871,53.8033,53.6731,53.6731,5000.0
2011-06-15 10:30:00,65.93,66.06,65.75,65.79,6300.0,53.665,53.7708,53.5184,53.551,6300.0
2011-06-15 10:40:00,65.81,66.05,65.79,66.05,2800.0,53.5673,53.7626,53.551,53.7626,2800.0
2011-06-15 10:50:00,66.08,66.1,66.0,66.06,3000.0,53.7871,53.8033,53.7219,53.7708,3000.0
2011-06-15 11:00:00,66.01,66.1,65.95,66.03,11300.0,53.7301,53.8033,53.6812,53.7464,11300.0
2011-06-15 11:10:00,66.03,66.03,65.95,66.03,13800.0,53.7464,53.7464,53.6812,53.7464,13800.0
2011-06-15 11:20:00,66.04,66.05,65.95,65.95,4400.0,53.7545,53.7626,53.6812,53.6812,4400.0
2011-06-15 11:30:00,65.98,66.03,65.71,65.77,20200.0,53.7057,53.7464,53.4859,53.5347,20200.0
2011-06-15 11:40:00,65.75,65.9,65.74,65.8,28200.0,53.5184,53.6405,53.5103,53.5591,28200.0
2011-06-15 11:50:00,65.8,65.87,65.67,65.83,18700.0,53.5591,53.6161,53.4533,53.5836,18700.0
2011-06-15 12:00:00,65.86,65.89,65.82,65.86,10800.0,53.608,53.6324,53.5754,53.608,10800.0
2011-06-15 12:10:00,65.86,65.88,65.74,65.78,17100.0,53.608,53.6243,53.5103,53.5429,17100.0
2011-06-15 12:20:00,65.8,65.84,65.5,65.76,27600.0,53.5591,53.5917,53.3149,53.5266,27600.0
2011-06-15 12:30:00,65.72,65.78,65.7,65.77,16900.0,53.494,53.5429,53.4777,53.5347,16900.0
2011-06-15 12:40:00,65.77,65.89,65.77,65.85,6600.0,53.5347,53.6324,53.5347,53.5998,6600.0
2011-06-15 12:50:00,65.86,65.87,65.7,65.73,10000.0,53.608,53.6161,53.4777,53.5022,10000.0
2011-06-15 13:00:00,65.77,65.83,65.71,65.71,16700.0,53.5347,53.5836,53.4859,53.4859,16700.0
2011-06-15 13:10:00,65.73,65.75,65.62,65.62,5200.0,53.5022,53.5184,53.4126,53.4126,5200.0
2011-06-15 13:20:00,65.61,65.66,65.5,65.56,6600.0,53.4045,53.4452,53.3149,53.3638,6600.0
2011-06-15 13:30:00,65.57,65.57,65.4,65.47,7800.0,53.3719,53.3719,53.2336,53.2905,7800.0
2011-06-15 13:40:00,65.5,65.63,65.4,65.49,12100.0,53.3149,53.4208,53.2336,53.3068,12100.0
2011-06-15 13:50:00,65.46,65.65,65.44,65.65,7300.0,53.2824,53.437,53.2661,53.437,7300.0
2011-06-15 14:00:00,65.65,65.92,65.62,65.81,8200.0,53.437,53.6568,53.4126,53.5673,8200.0
2011-06-15 14:10:00,65.81,65.81,65.65,65.66,9900.0,53.5673,53.5673,53.437,53.4452,9900.0
2011-06-15 14:20:00,65.66,65.69,65.53,65.56,12900.0,53.4452,53.4696,53.3394,53.3638,12900.0
2011-06-15 14:30:00,65.53,65.72,65.52,65.69,7400.0,53.3394,53.494,53.3312,53.4696,7400.0
2011-06-15 14:40:00,65.67,65.78,65.46,65.7,21900.0,53.4533,53.5429,53.2824,53.4777,21900.0
2011-06-15 14:50:00,65.67,65.7,65.54,65.62,26000.0,53.4533,53.4777,53.3475,53.4126,26000.0
2011-06-15 15:00:00,65.62,65.67,65.47,65.49,29200.0,53.4126,53.4533,53.2905,53.3068,29200.0
2011-06-15 15:10:00,65.51,65.57,65.47,65.55,18100.0,53.3231,53.3719,53.2905,53.3556,18100.0
2011-06-15 15:20:00,65.57,65.65,65.47,65.61,17600.0,53.3719,53.437,53.2905,53.4045,17600.0
2011-06-15 15:30:00,65.63,65.65,65.53,65.53,18100.0,53.4208,53.437,53.3394,53.3394,18100.0
2011-06-15 15:40:00,65.5,65.65,65.5,65.53,34100.0,53.3149,53.437,53.3149,53.3394,34100.0
2011-06-15 15:50:00,65.52,65.65,65.48,65.6,58200.0,53.3312,53.437,53.2987,53.3963,58200.0
2011-06-16 09:30:00,65.59,66.14,65.56,66.02,27900.0,53.3882,53.8359,53.3638,53.7382,27900.0
2011-06-16 09:40:00,66.11,66.26,65.8,65.8,9200.0,53.8115,53.9336,53.5591,53.5591,9200.0
2011-06-16 09:50:00,65.81,66.07,65.61,65.74,22600.0,53.5673,53.7789,53.4045,53.5103,22600.0
2011-06-16 10:00:00,65.71,66.14,65.59,66.08,47900.0,53.4859,53.8359,53.3882,53.7871,47900.0
2011-06-16 10:10:00,66.05,66.33,66.0,66.12,8100.0,53.7626,53.9905,53.7219,53.8196,8100.0
2011-06-16 10:20:00,66.12,66.13,65.81,65.94,6900.0,53.8196,53.8277,53.5673,53.6731,6900.0
2011-06-16 10:30:00,65.9,66.1,65.8,66.1,5400.0,53.6405,53.8033,53.5591,53.8033,5400.0
2011-06-16 10:40:00,66.07,66.16,66.03,66.13,6100.0,53.7789,53.8522,53.7464,53.8277,6100.0
2011-06-16 10:50:00,66.11,66.26,66.11,66.11,8300.0,53.8115,53.9336,53.8115,53.8115,8300.0
2011-06-16 11:00:00,66.13,66.13,65.71,65.82,10100.0,53.8277,53.8277,53.4859,53.5754,10100.0
2011-06-16 11:10:00,65.81,65.98,65.7,65.96,6200.0,53.5673,53.7057,53.4777,53.6894,6200.0
2011-06-16 11:20:00,66.05,66.1,65.87,65.99,8100.0,53.7626,53.8033,53.6161,53.7138,8100.0
2011-06-16 11:30:00,65.96,66.03,65.83,65.83,4700.0,53.6894,53.7464,53.5836,53.5836,4700.0
2011-06-16 11:40:00,65.83,65.91,65.71,65.78,7000.0,53.5836,53.6487,53.4859,53.5429,7000.0
2011-06-16 11:50:00,65.78,65.78,65.67,65.72,4300.0,53.5429,53.5429,53.4533,53.494,4300.0
2011-06-16 12:00:00,65.74,65.79,65.7,65.7,4900.0,53.5103,53.551,53.4777,53.4777,4900.0
2011-06-16 12:10:00,65.7,65.73,65.63,65.71,3500.0,53.4777,53.5022,53.4208,53.4859,3500.0
2011-06-16 12:20:00,65.68,65.81,65.67,65.8,6900.0,53.4615,53.5673,53.4533,53.5591,6900.0
2011-06-16 12:30:00,65.81,65.83,65.66,65.66,5900.0,53.5673,53.5836,53.4452,53.4452,5900.0
2011-06-16 12:40:00,65.67,65.67,65.5,65.55,10600.0,53.4533,53.4533,53.3149,53.3556,10600.0
2011-06-16 12:50:00,65.57,65.63,65.41,65.41,5300.0,53.3719,53.4208,53.2417,53.2417,5300.0
2011-06-16 13:00:00,65.38,65.39,65.24,65.3,19500.0,53.2173,53.2254,53.1033,53.1522,19500.0
2011-06-16 13:10:00,65.29,65.35,65.23,65.28,9300.0,53.144,53.1929,53.0952,53.1359,9300.0
2011-06-16 13:20:00,65.29,65.29,65.19,65.22,8000.0,53.144,53.144,53.0626,53.087,8000.0
2011-06-16 13:30:00,65.22,65.24,65.03,65.03,5500.0,53.087,53.1033,52.9324,52.9324,5500.0
2011-06-16 13:40:00,65.0,65.03,64.86,64.89,15400.0,52.908,52.9324,52.794,52.8184,15400.0
2011-06-16 13:50:00,64.91,64.94,64.72,64.75,13100.0,52.8347,52.8591,52.6801,52.7045,13100.0
2011-06-16 14:00:00,64.72,64.75,64.59,64.67,16300.0,52.6801,52.7045,52.5742,52.6394,16300.0
2011-06-16 14:10:00,64.65,64.67,64.52,64.56,14200.0,52.6231,52.6394,52.5173,52.5498,14200.0
2011-06-16 14:20:00,64.56,64.68,64.51,64.56,12500.0,52.5498,52.6475,52.5091,52.5498,12500.0
2011-06-16 14:30:00,64.56,64.58,64.26,64.3,20100.0,52.5498,52.5661,52.3056,52.3382,20100.0
2011-06-16 14:40:00,64.3,64.36,64.16,64.19,22400.0,52.3382,52.387,52.2242,52.2487,22400.0
2011-06-16 14:50:00,64.18,64.4,64.12,64.33,32000.0,52.2405,52.4196,52.1917,52.3626,32000.0
2011-06-16 15:00:00,64.33,64.53,64.3,64.53,16100.0,52.3626,52.5254,52.3382,52.5254,16100.0
2011-06-16 15:10:00,64.52,64.69,64.52,64.57,22100.0,52.5173,52.6556,52.5173,52.558,22100.0
2011-06-16 15:20:00,64.58,64.69,64.56,64.63,12800.0,52.5661,52.6556,52.5498,52.6068,12800.0
2011-06-16 15:30:00,64.62,64.94,64.6,64.84,20600.0,52.5987,52.8591,52.5824,52.7777,20600.0
2011-06-16 15:40:00,64.85,64.89,64.76,64.81,26600.0,52.7859,52.8184,52.7126,52.7533,26600.0
2011-06-16 15:50:00,64.81,64.92,64.81,64.91,33600.0,52.7533,52.8428,52.7533,52.8347,33600.0
2011-06-17 09:30:00,65.53,65.67,65.22,65.36,120200.0,53.3394,53.4533,53.087,53.201,120200.0
2011-06-17 09:40:00,65.25,65.36,65.23,65.27,15500.0,53.1115,53.201,53.0952,53.1277,15500.0
2011-06-17 09:50:00,65.28,65.28,65.06,65.09,26200.0,53.1359,53.1359,52.9568,52.9812,26200.0
2011-06-17 10:00:00,65.11,65.75,65.11,65.43,15700.0,52.9975,53.5184,52.9975,53.258,15700.0
2011-06-17 10:10:00,65.42,65.49,65.33,65.39,13900.0,53.2498,53.3068,53.1766,53.2254,13900.0
2011-06-17 10:20:00,65.35,65.37,65.1,65.12,23300.0,53.1929,53.2091,52.9894,53.0056,23300.0
2011-06-17 10:30:00,65.12,65.18,65.07,65.16,9000.0,53.0056,53.0545,52.9649,53.0382,9000.0
2011-06-17 10:40:00,65.2,65.27,65.06,65.27,7800.0,53.0708,53.1277,52.9568,53.1277,7800.0
2011-06-17 10:50:00,65.29,65.3,65.18,65.21,4700.0,53.144,53.1522,53.0545,53.0789,4700.0
2011-06-17 11:00:00,65.16,65.16,64.99,65.12,13300.0,53.0382,53.0382,52.8998,53.0056,13300.0
2011-06-17 11:10:00,65.14,65.39,65.14,65.33,7400.0,53.0219,53.2254,53.0219,53.1766,7400.0
2011-06-17 11:20:00,65.42,65.48,65.36,65.47,5000.0,53.2498,53.2987,53.201,53.2905,5000.0
2011-06-17 11:30:00,65.49,65.49,65.31,65.31,5200.0,53.3068,53.3068,53.1603,53.1603,5200.0
2011-06-17 11:40:00,65.31,65.47,65.31,65.47,4300.0,53.1603,53.2905,53.1603,53.2905,4300.0
2011-06-17 11:50:00,65.49,65.57,65.41,65.5,3800.0,53.3068,53.3719,53.2417,53.3149,3800.0
2011-06-17 12:00:00,65.53,65.63,65.5,65.63,5100.0,53.3394,53.4208,53.3149,53.4208,5100.0
2011-06-17 12:10:00,65.6,65.63,65.45,65.45,5900.0,53.3963,53.4208,53.2743,53.2743,5900.0
2011-06-17 12:20:00,65.43,65.43,65.22,65.24,7700.0,53.258,53.258,53.087,53.1033,7700.0
2011-06-17 12:30:00,65.29,65.32,65.17,65.25,5600.0,53.144,53.1684,53.0463,53.1115,5600.0
2011-06-17 12:40:00,65.25,65.28,65.19,65.28,6900.0,53.1115,53.1359,53.0626,53.1359,6900.0
2011-06-17 12:50:00,65.22,65.22,65.01,65.08,6200.0,53.087,53.087,52.9161,52.9731,6200.0
2011-06-17 13:00:00,65.09,65.09,64.95,64.97,10100.0,52.9812,52.9812,52.8673,52.8835,10100.0
2011-06-17 13:10:00,64.95,64.96,64.75,64.79,14500.0,52.8673,52.8754,52.7045,52.737,14500.0
2011-06-17 13:20:00,64.77,64.82,64.71,64.78,12100.0,52.7208,52.7615,52.6719,52.7289,12100.0
2011-06-17 13:30:00,64.78,64.92,64.76,64.92,8500.0,52.7289,52.8428,52.7126,52.8428,8500.0
2011-06-17 13:40:00,64.89,64.89,64.7,64.81,11900.0,52.8184,52.8184,52.6638,52.7533,11900.0
2011-06-17 13:50:00,64.79,64.81,64.73,64.8,5900.0,52.737,52.7533,52.6882,52.7452,5900.0
2011-06-17 14:00:00,64.77,64.82,64.69,64.76,7100.0,52.7208,52.7615,52.6556,52.7126,7100.0
2011-06-17 14:10:00,64.76,64.88,64.73,64.86,8000.0,52.7126,52.8103,52.6882,52.794,8000.0
2011-06-17 14:20:00,64.87,65.05,64.87,65.04,6900.0,52.8021,52.9487,52.8021,52.9405,6900.0
2011-06-17 14:30:00,65.07,65.07,64.9,64.93,12300.0,52.9649,52.9649,52.8266,52.851,12300.0
2011-06-17 14:40:00,64.92,65.0,64.88,64.96,17100.0,52.8428,52.908,52.8103,52.8754,17100.0
2011-06-17 14:50:00,64.94,64.99,64.86,64.86,7100.0,52.8591,52.8998,52.794,52.794,7100.0
2011-06-17 15:00:00,64.88,64.9,64.79,64.81,10700.0,52.8103,52.8266,52.737,52.7533,10700.0
2011-06-17 15:10:00,64.79,64.81,64.56,64.67,18600.0,52.737,52.7533,52.5498,52.6394,18600.0
2011-06-17 15:20:00,64.69,64.73,64.64,64.7,14800.0,52.6556,52.6882,52.6149,52.6638,14800.0
2011-06-17 15:30:00,64.71,64.78,64.61,64.69,17500.0,52.6719,52.7289,52.5905,52.6556,17500.0
2011-06-17 15:40:00,64.67,64.87,64.67,64.83,29400.0,52.6394,52.8021,52.6394,52.7696,29400.0
2011-06-17 15:50:00,64.82,64.84,64.66,64.71,59000.0,52.7615,52.7777,52.6312,52.6719,59000.0
2011-06-20 09:30:00,64.65,65.03,64.56,64.86,6700.0,52.6231,52.9324,52.5498,52.794,6700.0
2011-06-20 09:40:00,64.99,65.44,64.99,65.44,5300.0,52.8998,53.2661,52.8998,53.2661,5300.0
2011-06-20 09:50:00,65.52,65.58,65.44,65.48,2400.0,53.3312,53.3801,53.2661,53.2987,2400.0
2011-06-20 10:00:00,65.42,65.6,65.19,65.19,10500.0,53.2498,53.3963,53.0626,53.0626,10500.0
2011-06-20 10:10:00,65.08,65.13,64.85,65.06,3000.0,52.9731,53.0138,52.7859,52.9568,3000.0
2011-06-20 10:20:00,65.08,65.18,64.95,65.17,3200.0,52.9731,53.0545,52.8673,53.0463,3200.0
2011-06-20 10:30:00,65.22,65.31,65.18,65.27,6100.0,53.087,53.1603,53.0545,53.1277,6100.0
2011-06-20 10:40:00,65.31,65.45,65.31,65.44,5900.0,53.1603,53.2743,53.1603,53.2661,5900.0
2011-06-20 10:50:00,65.44,65.53,65.4,65.48,12100.0,53.2661,53.3394,53.2336,53.2987,12100.0
2011-06-20 11:00:00,65.48,65.56,65.45,65.5,6200.0,53.2987,53.3638,53.2743,53.3149,6200.0
2011-06-20 11:10:00,65.45,65.53,65.38,65.4,2600.0,53.2743,53.3394,53.2173,53.2336,2600.0
2011-06-20 11:20:00,65.42,65.69,65.42,65.59,5600.0,53.2498,53.4696,53.2498,53.3882,5600.0
2011-06-20 11:30:00,65.66,65.74,65.6,65.65,4800.0,53.4452,53.5103,53.3963,53.437,4800.0
2011-06-20 11:40:00,65.66,65.82,65.65,65.81,3500.0,53.4452,53.5754,53.437,53.5673,3500.0
2011-06-20 11:50:00,65.84,65.84,65.7,65.81,13500.0,53.5917,53.5917,53.4777,53.5673,13500.0
2011-06-20 12:00:00,65.81,65.86,65.76,65.79,2400.0,53.5673,53.608,53.5266,53.551,2400.0
2011-06-20 12:10:00,65.8,65.8,65.7,65.79,2800.0,53.5591,53.5591,53.4777,53.551,2800.0
2011-06-20 12:20:00,65.8,65.87,65.7,65.87,3200.0,53.5591,53.6161,53.4777,53.6161,3200.0
2011-06-20 12:30:00,65.87,65.87,65.81,65.81,1600.0,53.6161,53.6161,53.5673,53.5673,1600.0
2011-06-20 12:40:00,65.82,65.84,65.76,65.8,5100.0,53.5754,53.5917,53.5266,53.5591,5100.0
2011-06-20 12:50:00,65.8,65.85,65.62,65.64,6000.0,53.5591,53.5998,53.4126,53.4289,6000.0
2011-06-20 13:00:00,65.64,65.72,65.57,65.66,4900.0,53.4289,53.494,53.3719,53.4452,4900.0
2011-06-20 13:10:00,65.72,65.76,65.68,65.76,2300.0,53.494,53.5266,53.4615,53.5266,2300.0
2011-06-20 13:20:00,65.76,65.81,65.73,65.75,3600.0,53.5266,53.5673,53.5022,53.5184,3600.0
2011-06-20 13:30:00,65.73,65.79,65.69,65.79,3000.0,53.5022,53.551,53.4696,53.551,3000.0
2011-06-20 13:40:00,65.74,65.79,65.64,65.64,5400.0,53.5103,53.551,53.4289,53.4289,5400.0
2011-06-20 13:50:00,65.63,65.63,65.55,65.56,3900.0,53.4208,53.4208,53.3556,53.3638,3900.0
2011-06-20 14:00:00,65.59,65.76,65.59,65.76,5300.0,53.3882,53.5266,53.3882,53.5266,5300.0
2011-06-20 14:10:00,65.79,65.8,65.7,65.74,2800.0,53.551,53.5591,53.4777,53.5103,2800.0
2011-06-20 14:20:00,65.78,65.78,65.67,65.73,2700.0,53.5429,53.5429,53.4533,53.5022,2700.0
2011-06-20 14:30:00,65.71,65.94,65.71,65.8,6400.0,53.4859,53.6731,53.4859,53.5591,6400.0
2011-06-20 14:40:00,65.81,66.01,65.79,65.91,13600.0,53.5673,53.7301,53.551,53.6487,13600.0
2011-06-20 14:50:00,65.9,65.95,65.83,65.89,6100.0,53.6405,53.6812,53.5836,53.6324,6100.0
2011-06-20 15:00:00,65.85,65.86,65.59,65.64,8000.0,53.5998,53.608,53.3882,53.4289,8000.0
2011-06-20 15:10:00,65.63,65.63,65.49,65.49,11200.0,53.4208,53.4208,53.3068,53.3068,11200.0
2011-06-20 15:20:00,65.49,65.6,65.45,65.54,8800.0,53.3068,53.3963,53.2743,53.3475,8800.0
2011-06-20 15:30:00,65.52,65.78,65.52,65.7,16000.0,53.3312,53.5429,53.3312,53.4777,16000.0
2011-06-20 15:40:00,65.7,65.78,65.62,65.75,34800.0,53.4777,53.5429,53.4126,53.5184,34800.0
2011-06-20 15:50:00,65.76,65.77,65.62,65.67,31900.0,53.5266,53.5347,53.4126,53.4533,31900.0
2011-06-21 09:30:00,66.28,66.37,65.89,66.35,10800.0,53.9498,54.0231,53.6324,54.0068,10800.0
2011-06-21 09:40:00,66.4,66.74,66.4,66.54,5400.0,54.0475,54.3243,54.0475,54.1615,5400.0
2011-06-21 09:50:00,66.56,66.94,66.56,66.92,5300.0,54.1778,54.4871,54.1778,54.4708,5300.0
2011-06-21 10:00:00,66.95,67.36,66.92,67.27,20600.0,54.4952,54.8289,54.4708,54.7557,20600.0
2011-06-21 10:10:00,67.22,67.39,67.15,67.36,10700.0,54.715,54.8534,54.658,54.8289,10700.0
2011-06-21 10:20:00,67.39,67.43,67.25,67.26,6600.0,54.8534,54.8859,54.7394,54.7475,6600.0
2011-06-21 10:30:00,67.3,67.3,67.17,67.23,7900.0,54.7801,54.7801,54.6743,54.7231,7900.0
2011-06-21 10:40:00,67.25,67.51,67.25,67.35,7100.0,54.7394,54.951,54.7394,54.8208,7100.0
2011-06-21 10:50:00,67.36,67.39,67.29,67.34,16600.0,54.8289,54.8534,54.772,54.8127,16600.0
2011-06-21 11:00:00,67.34,67.48,67.26,67.44,18400.0,54.8127,54.9266,54.7475,54.894,18400.0
2011-06-21 11:10:00,67.45,67.84,67.45,67.7,13800.0,54.9022,55.2196,54.9022,55.1057,13800.0
2011-06-21 11:20:00,67.71,67.9,67.7,67.82,9100.0,55.1138,55.2685,55.1057,55.2034,9100.0
2011-06-21 11:30:00,67.85,67.89,67.78,67.89,4900.0,55.2278,55.2603,55.1708,55.2603,4900.0
2011-06-21 11:40:00,67.9,67.95,67.76,67.81,6000.0,55.2685,55.3092,55.1545,55.1952,6000.0
2011-06-21 11:50:00,67.77,67.77,67.7,67.73,3900.0,55.1627,55.1627,55.1057,55.1301,3900.0
2011-06-21 12:00:00,67.73,67.73,67.58,67.59,4900.0,55.1301,55.1301,55.008,55.0161,4900.0
2011-06-21 12:10:00,67.62,67.62,67.48,67.55,5400.0,55.0406,55.0406,54.9266,54.9836,5400.0
2011-06-21 12:20:00,67.53,67.61,67.45,67.5,8700.0,54.9673,55.0324,54.9022,54.9429,8700.0
2011-06-21 12:30:00,67.5,67.54,67.36,67.42,3700.0,54.9429,54.9754,54.8289,54.8778,3700.0
2011-06-21 12:40:00,67.44,67.49,67.36,67.49,3700.0,54.894,54.9347,54.8289,54.9347,3700.0
2011-06-21 12:50:00,67.48,67.52,67.46,67.52,2000.0,54.9266,54.9592,54.9103,54.9592,2000.0
2011-06-21 13:00:00,67.51,67.51,67.38,67.42,4000.0,54.951,54.951,54.8452,54.8778,4000.0
2011-06-21 13:10:00,67.43,67.49,67.33,67.33,5000.0,54.8859,54.9347,54.8045,54.8045,5000.0
2011-06-21 13:20:00,67.35,67.48,67.35,67.45,13600.0,54.8208,54.9266,54.8208,54.9022,13600.0
2011-06-21 13:30:00,67.46,67.53,67.45,67.46,6100.0,54.9103,54.9673,54.9022,54.9103,6100.0
2011-06-21 13:40:00,67.45,67.58,67.45,67.58,4200.0,54.9022,55.008,54.9022,55.008,4200.0
2011-06-21 13:50:00,67.57,67.57,67.45,67.47,4400.0,54.9999,54.9999,54.9022,54.9185,4400.0
2011-06-21 14:00:00,67.49,67.57,67.49,67.55,3300.0,54.9347,54.9999,54.9347,54.9836,3300.0
2011-06-21 14:10:00,67.55,67.57,67.47,67.5,6100.0,54.9836,54.9999,54.9185,54.9429,6100.0
2011-06-21 14:20:00,67.52,67.66,67.49,67.65,7200.0,54.9592,55.0731,54.9347,55.065,7200.0
2011-06-21 14:30:00,67.65,67.84,67.65,67.8,12800.0,55.065,55.2196,55.065,55.1871,12800.0
2011-06-21 14:40:00,67.77,67.78,67.65,67.75,7400.0,55.1627,55.1708,55.065,55.1464,7400.0
2011-06-21 14:50:00,67.74,67.77,67.64,67.75,7600.0,55.1382,55.1627,55.0568,55.1464,7600.0
2011-06-21 15:00:00,67.77,67.77,67.55,67.67,11800.0,55.1627,55.1627,54.9836,55.0813,11800.0
2011-06-21 15:10:00,67.66,67.66,67.53,67.55,9200.0,55.0731,55.0731,54.9673,54.9836,9200.0
2011-06-21 15:20:00,67.55,67.55,67.48,67.48,14300.0,54.9836,54.9836,54.9266,54.9266,14300.0
2011-06-21 15:30:00,67.47,67.6,67.43,67.6,15100.0,54.9185,55.0243,54.8859,55.0243,15100.0
2011-06-21 15:40:00,67.59,67.7,67.48,67.7,21600.0,55.0161,55.1057,54.9266,55.1057,21600.0
2011-06-21 15:50:00,67.69,67.73,67.54,67.66,28200.0,55.0975,55.1301,54.9754,55.0731,28200.0
2011-06-22 09:30:00,67.32,67.32,67.07,67.23,9400.0,54.7964,54.7964,54.5929,54.7231,9400.0
2011-06-22 09:40:00,67.19,67.82,67.14,67.81,5400.0,54.6906,55.2034,54.6499,55.1952,5400.0
2011-06-22 09:50:00,67.76,67.87,67.68,67.77,2500.0,55.1545,55.2441,55.0894,55.1627,2500.0
2011-06-22 10:00:00,67.8,67.86,67.68,67.71,3600.0,55.1871,55.2359,55.0894,55.1138,3600.0
2011-06-22 10:10:00,67.76,67.76,67.29,67.57,7800.0,55.1545,55.1545,54.772,54.9999,7800.0
2011-06-22 10:20:00,67.46,67.67,67.34,67.67,6500.0,54.9103,55.0813,54.8127,55.0813,6500.0
2011-06-22 10:30:00,67.65,67.87,67.65,67.81,3400.0,55.065,55.2441,55.065,55.1952,3400.0
2011-06-22 10:40:00,67.8,67.92,67.73,67.89,25500.0,55.1871,55.2848,55.1301,55.2603,25500.0
2011-06-22 10:50:00,67.92,68.02,67.83,67.92,12200.0,55.2848,55.3662,55.2115,55.2848,12200.0
2011-06-22 11:00:00,67.9,68.01,67.67,67.79,7500.0,55.2685,55.358,55.0813,55.1789,7500.0
2011-06-22 11:10:00,67.77,67.85,67.65,67.85,4600.0,55.1627,55.2278,55.065,55.2278,4600.0
2011-06-22 11:20:00,67.87,67.95,67.82,67.87,7900.0,55.2441,55.3092,55.2034,55.2441,7900.0
2011-06-22 11:30:00,67.9,67.96,67.86,67.9,10400.0,55.2685,55.3173,55.2359,55.2685,10400.0
2011-06-22 11:40:00,67.91,67.91,67.77,67.78,5300.0,55.2766,55.2766,55.1627,55.1708,5300.0
2011-06-22 11:50:00,67.76,67.76,67.71,67.72,3100.0,55.1545,55.1545,55.1138,55.122,3100.0
2011-06-22 12:00:00,67.72,67.72,67.53,67.67,5200.0,55.122,55.122,54.9673,55.0813,5200.0
2011-06-22 12:10:00,67.65,67.7,67.6,67.62,7600.0,55.065,55.1057,55.0243,55.0406,7600.0
2011-06-22 12:20:00,67.62,67.66,67.55,67.66,5200.0,55.0406,55.0731,54.9836,55.0731,5200.0
2011-06-22 12:30:00,67.62,67.62,67.31,67.45,6500.0,55.0406,55.0406,54.7882,54.9022,6500.0
2011-06-22 12:40:00,67.47,67.68,67.47,67.68,2900.0,54.9185,55.0894,54.9185,55.0894,2900.0
2011-06-22 12:50:00,67.69,67.83,67.69,67.73,4000.0,55.0975,55.2115,55.0975,55.1301,4000.0
2011-06-22 13:00:00,67.72,67.73,67.66,67.7,4400.0,55.122,55.1301,55.0731,55.1057,4400.0
2011-06-22 13:10:00,67.69,67.78,67.66,67.77,2700.0,55.0975,55.1708,55.0731,55.1627,2700.0
2011-06-22 13:20:00,67.78,67.79,67.66,67.77,5000.0,55.1708,55.1789,55.0731,55.1627,5000.0
2011-06-22 13:30:00,67.77,67.84,67.75,67.79,7000.0,55.1627,55.2196,55.1464,55.1789,7000.0
2011-06-22 13:40:00,67.76,67.79,67.73,67.73,3000.0,55.1545,55.1789,55.1301,55.1301,3000.0
2011-06-22 13:50:00,67.75,67.88,67.75,67.82,7300.0,55.1464,55.2522,55.1464,55.2034,7300.0
2011-06-22 14:00:00,67.78,67.8,67.58,67.8,8900.0,55.1708,55.1871,55.008,55.1871,8900.0
2011-06-22 14:10:00,67.77,67.79,67.57,67.6,6400.0,55.1627,55.1789,54.9999,55.0243,6400.0
2011-06-22 14:20:00,67.6,67.77,67.6,67.6,6400.0,55.0243,55.1627,55.0243,55.0243,6400.0
2011-06-22 14:30:00,67.56,67.62,67.48,67.5,6900.0,54.9917,55.0406,54.9266,54.9429,6900.0
2011-06-22 14:40:00,67.47,67.53,67.39,67.41,6900.0,54.9185,54.9673,54.8534,54.8696,6900.0
2011-06-22 14:50:00,67.43,67.47,67.15,67.2,11300.0,54.8859,54.9185,54.658,54.6987,11300.0
2011-06-22 15:00:00,67.17,67.37,67.14,67.34,11500.0,54.6743,54.8371,54.6499,54.8127,11500.0
2011-06-22 15:10:00,67.33,67.38,67.29,67.36,7900.0,54.8045,54.8452,54.772,54.8289,7900.0
2011-06-22 15:20:00,67.41,67.42,67.25,67.36,10400.0,54.8696,54.8778,54.7394,54.8289,10400.0
2011-06-22 15:30:00,67.33,67.41,67.24,67.32,28600.0,54.8045,54.8696,54.7313,54.7964,28600.0
2011-06-22 15:40:00,67.32,67.47,67.29,67.39,50400.0,54.7964,54.9185,54.772,54.8534,50400.0
2011-06-22 15:50:00,67.39,67.47,67.26,67.31,49200.0,54.8534,54.9185,54.7475,54.7882,49200.0
2011-06-23 09:30:00,66.3,66.3,65.82,65.87,15800.0,53.9661,53.9661,53.5754,53.6161,15800.0
2011-06-23 09:40:00,65.81,65.96,65.56,65.69,12700.0,53.5673,53.6894,53.3638,53.4696,12700.0
2011-06-23 09:50:00,65.71,65.82,65.5,65.8,19200.0,53.4859,53.5754,53.3149,53.5591,19200.0
2011-06-23 10:00:00,65.81,66.41,65.81,66.36,9600.0,53.5673,54.0557,53.5673,54.015,9600.0
2011-06-23 10:10:00,66.33,66.56,66.33,66.47,10000.0,53.9905,54.1778,53.9905,54.1045,10000.0
2011-06-23 10:20:00,66.52,66.6,66.27,66.59,12100.0,54.1452,54.2103,53.9417,54.2022,12100.0
2011-06-23 10:30:00,66.58,66.67,66.39,66.52,4600.0,54.194,54.2673,54.0394,54.1452,4600.0
2011-06-23 10:40:00,66.49,66.51,66.26,66.26,7100.0,54.1208,54.1371,53.9336,53.9336,7100.0
2011-06-23 10:50:00,66.28,66.53,66.26,66.5,5700.0,53.9498,54.1533,53.9336,54.1289,5700.0
2011-06-23 11:00:00,66.52,66.57,66.3,66.45,8500.0,54.1452,54.1859,53.9661,54.0882,8500.0
2011-06-23 11:10:00,66.51,66.51,66.29,66.49,6500.0,54.1371,54.1371,53.958,54.1208,6500.0
2011-06-23 11:20:00,66.48,66.71,66.46,66.7,4300.0,54.1126,54.2999,54.0964,54.2917,4300.0
2011-06-23 11:30:00,66.69,66.9,66.66,66.77,13100.0,54.2836,54.4545,54.2592,54.3487,13100.0
2011-06-23 11:40:00,66.73,66.82,66.72,66.8,5900.0,54.3161,54.3894,54.308,54.3731,5900.0
2011-06-23 11:50:00,66.81,66.97,66.8,66.92,8700.0,54.3812,54.5115,54.3731,54.4708,8700.0
2011-06-23 12:00:00,66.93,67.13,66.92,67.09,9200.0,54.4789,54.6417,54.4708,54.6092,9200.0
2011-06-23 12:10:00,67.08,67.12,66.89,66.89,7500.0,54.601,54.6336,54.4464,54.4464,7500.0
2011-06-23 12:20:00,66.9,67.0,66.78,66.82,10400.0,54.4545,54.5359,54.3568,54.3894,10400.0
2011-06-23 12:30:00,66.8,66.93,66.78,66.9,8400.0,54.3731,54.4789,54.3568,54.4545,8400.0
2011-06-23 12:40:00,66.89,67.04,66.89,67.02,8400.0,54.4464,54.5685,54.4464,54.5522,8400.0
2011-06-23 12:50:00,67.04,67.14,67.04,67.11,11100.0,54.5685,54.6499,54.5685,54.6254,11100.0
2011-06-23 13:00:00,67.11,67.31,67.1,67.25,13900.0,54.6254,54.7882,54.6173,54.7394,13900.0
2011-06-23 13:10:00,67.23,67.32,67.13,67.15,6400.0,54.7231,54.7964,54.6417,54.658,6400.0
2011-06-23 13:20:00,67.15,67.17,67.06,67.13,4100.0,54.658,54.6743,54.5847,54.6417,4100.0
2011-06-23 13:30:00,67.15,67.4,67.14,67.35,6100.0,54.658,54.8615,54.6499,54.8208,6100.0
2011-06-23 13:40:00,67.35,67.38,67.26,67.26,3900.0,54.8208,54.8452,54.7475,54.7475,3900.0
2011-06-23 13:50:00,67.29,67.33,67.14,67.28,7900.0,54.772,54.8045,54.6499,54.7638,7900.0
2011-06-23 14:00:00,67.26,67.28,67.03,67.1,7800.0,54.7475,54.7638,54.5603,54.6173,7800.0
2011-06-23 14:10:00,67.11,67.15,66.86,66.89,11400.0,54.6254,54.658,54.4219,54.4464,11400.0
2011-06-23 14:20:00,66.89,67.05,66.87,66.99,6800.0,54.4464,54.5766,54.4301,54.5278,6800.0
2011-06-23 14:30:00,67.01,67.08,66.83,66.84,8500.0,54.544,54.601,54.3975,54.4057,8500.0
2011-06-23 14:40:00,66.82,66.85,66.67,66.74,9900.0,54.3894,54.4138,54.2673,54.3243,9900.0
2011-06-23 14:50:00,66.73,67.39,66.7,67.36,26400.0,54.3161,54.8534,54.2917,54.8289,26400.0
2011-06-23 15:00:00,67.36,67.37,66.96,67.21,65100.0,54.8289,54.8371,54.5033,54.7068,65100.0
2011-06-23 15:10:00,67.22,67.45,67.09,67.23,28800.0,54.715,54.9022,54.6092,54.7231,28800.0
2011-06-23 15:20:00,67.24,67.3,67.04,67.06,41400.0,54.7313,54.7801,54.5685,54.5847,41400.0
2011-06-23 15:30:00,67.04,67.1,66.83,66.92,36800.0,54.5685,54.6173,54.3975,54.4708,36800.0
2011-06-23 15:40:00,66.89,67.08,66.73,67.07,84900.0,54.4464,54.601,54.3161,54.5929,84900.0
2011-06-23 15:50:00,67.07,67.21,66.97,66.99,151500.0,54.5929,54.7068,54.5115,54.5278,151500.0
2011-06-24 09:30:00,67.06,67.22,66.82,67.03,13400.0,54.5847,54.715,54.3894,54.5603,13400.0
2011-06-24 09:40:00,67.03,67.12,66.55,66.68,8400.0,54.5603,54.6336,54.1696,54.2754,8400.0
2011-06-24 09:50:00,66.58,66.97,66.46,66.88,8400.0,54.194,54.5115,54.0964,54.4382,8400.0
2011-06-24 10:00:00,66.86,66.95,66.57,66.63,6800.0,54.4219,54.4952,54.1859,54.2347,6800.0
2011-06-24 10:10:00,66.66,66.69,66.18,66.26,6000.0,54.2592,54.2836,53.8684,53.9336,6000.0
2011-06-24 10:20:00,66.26,66.43,66.08,66.24,7800.0,53.9336,54.0719,53.7871,53.9173,7800.0
2011-06-24 10:30:00,66.2,66.52,66.03,66.49,4400.0,53.8847,54.1452,53.7464,54.1208,4400.0
2011-06-24 10:40:00,66.49,66.58,66.31,66.31,9200.0,54.1208,54.194,53.9743,53.9743,9200.0
2011-06-24 10:50:00,66.34,66.35,66.21,66.29,21000.0,53.9987,54.0068,53.8929,53.958,21000.0
2011-06-24 11:00:00,66.31,66.45,66.24,66.4,9800.0,53.9743,54.0882,53.9173,54.0475,9800.0
2011-06-24 11:10:00,66.39,66.43,66.24,66.4,7300.0,54.0394,54.0719,53.9173,54.0475,7300.0
2011-06-24 11:20:00,66.43,66.54,66.4,66.54,5800.0,54.0719,54.1615,54.0475,54.1615,5800.0
2011-06-24 11:30:00,66.58,66.58,66.49,66.57,4100.0,54.194,54.194,54.1208,54.1859,4100.0
2011-06-24 11:40:00,66.58,66.77,66.55,66.68,3800.0,54.194,54.3487,54.1696,54.2754,3800.0
2011-06-24 11:50:00,66.68,66.71,66.44,66.5,6900.0,54.2754,54.2999,54.0801,54.1289,6900.0
2011-06-24 12:00:00,66.5,66.65,66.48,66.55,11600.0,54.1289,54.251,54.1126,54.1696,11600.0
2011-06-24 12:10:00,66.48,66.53,66.42,66.51,7900.0,54.1126,54.1533,54.0638,54.1371,7900.0
2011-06-24 12:20:00,66.49,66.57,66.43,66.57,4800.0,54.1208,54.1859,54.0719,54.1859,4800.0
2011-06-24 12:30:00,66.56,66.76,66.56,66.73,3800.0,54.1778,54.3405,54.1778,54.3161,3800.0
2011-06-24 12:40:00,66.72,66.72,66.48,66.5,4700.0,54.308,54.308,54.1126,54.1289,4700.0
2011-06-24 12:50:00,66.52,66.52,66.38,66.5,5400.0,54.1452,54.1452,54.0312,54.1289,5400.0
2011-06-24 13:00:00,66.5,66.53,66.37,66.45,9000.0,54.1289,54.1533,54.0231,54.0882,9000.0
2011-06-24 13:10:00,66.46,66.53,66.41,66.47,2500.0,54.0964,54.1533,54.0557,54.1045,2500.0
2011-06-24 13:20:00,66.49,66.57,66.43,66.49,2300.0,54.1208,54.1859,54.0719,54.1208,2300.0
2011-06-24 13:30:00,66.49,66.55,66.32,66.52,9600.0,54.1208,54.1696,53.9824,54.1452,9600.0
2011-06-24 13:40:00,66.5,66.58,66.43,66.56,18900.0,54.1289,54.194,54.0719,54.1778,18900.0
2011-06-24 13:50:00,66.57,66.58,66.45,66.45,78400.0,54.1859,54.194,54.0882,54.0882,78400.0
2011-06-24 14:00:00,66.47,66.47,66.26,66.26,4400.0,54.1045,54.1045,53.9336,53.9336,4400.0
2011-06-24 14:10:00,66.26,66.3,66.15,66.25,5700.0,53.9336,53.9661,53.844,53.9254,5700.0
2011-06-24 14:20:00,66.24,66.34,66.16,66.2,8500.0,53.9173,53.9987,53.8522,53.8847,8500.0
2011-06-24 14:30:00,66.19,66.3,66.03,66.1,11800.0,53.8766,53.9661,53.7464,53.8033,11800.0
2011-06-24 14:40:00,66.14,66.3,66.14,66.18,5600.0,53.8359,53.9661,53.8359,53.8684,5600.0
2011-06-24 14:50:00,66.17,66.25,66.09,66.13,7100.0,53.8603,53.9254,53.7952,53.8277,7100.0
2011-06-24 15:00:00,66.15,66.2,66.07,66.13,10200.0,53.844,53.8847,53.7789,53.8277,10200.0
2011-06-24 15:10:00,66.14,66.29,66.11,66.26,11200.0,53.8359,53.958,53.8115,53.9336,11200.0
2011-06-24 15:20:00,66.28,66.3,66.2,66.2,10400.0,53.9498,53.9661,53.8847,53.8847,10400.0
2011-06-24 15:30:00,66.2,66.43,66.2,66.34,9700.0,53.8847,54.0719,53.8847,53.9987,9700.0
2011-06-24 15:40:00,66.34,66.41,66.15,66.24,23100.0,53.9987,54.0557,53.844,53.9173,23100.0
2011-06-24 15:50:00,66.22,66.29,66.12,66.22,66800.0,53.901,53.958,53.8196,53.901,66800.0
2011-06-27 09:30:00,66.15,66.3,65.52,65.52,8900.0,53.844,53.9661,53.3312,53.3312,8900.0
2011-06-27 09:40:00,65.4,65.91,65.4,65.91,5300.0,53.2336,53.6487,53.2336,53.6487,5300.0
2011-06-27 09:50:00,65.95,66.23,65.85,66.04,6400.0,53.6812,53.9091,53.5998,53.7545,6400.0
2011-06-27 10:00:00,66.02,66.15,65.87,65.9,4900.0,53.7382,53.844,53.6161,53.6405,4900.0
2011-06-27 10:10:00,65.91,66.16,65.86,66.16,4800.0,53.6487,53.8522,53.608,53.8522,4800.0
2011-06-27 10:20:00,66.17,66.23,66.06,66.21,13100.0,53.8603,53.9091,53.7708,53.8929,13100.0
2011-06-27 10:30:00,66.31,66.38,66.21,66.24,6300.0,53.9743,54.0312,53.8929,53.9173,6300.0
2011-06-27 10:40:00,66.25,66.37,66.25,66.3,6500.0,53.9254,54.0231,53.9254,53.9661,6500.0
2011-06-27 10:50:00,66.33,66.39,66.18,66.22,5900.0,53.9905,54.0394,53.8684,53.901,5900.0
2011-06-27 11:00:00,66.28,66.33,66.01,66.01,10500.0,53.9498,53.9905,53.7301,53.7301,10500.0
2011-06-27 11:10:00,66.01,66.06,65.86,65.91,11500.0,53.7301,53.7708,53.608,53.6487,11500.0
2011-06-27 11:20:00,65.92,65.95,65.82,65.89,8700.0,53.6568,53.6812,53.5754,53.6324,8700.0
2011-06-27 11:30:00,65.88,66.19,65.88,65.98,12300.0,53.6243,53.8766,53.6243,53.7057,12300.0
2011-06-27 11:40:00,65.98,66.1,65.92,66.1,5800.0,53.7057,53.8033,53.6568,53.8033,5800.0
2011-06-27 11:50:00,66.12,66.2,66.09,66.16,5600.0,53.8196,53.8847,53.7952,53.8522,5600.0
2011-06-27 12:00:00,66.17,66.24,66.16,66.24,4400.0,53.8603,53.9173,53.8522,53.9173,4400.0
2011-06-27 12:10:00,66.22,66.24,66.09,66.09,3900.0,53.901,53.9173,53.7952,53.7952,3900.0
2011-06-27 12:20:00,66.07,66.15,65.99,66.14,4800.0,53.7789,53.844,53.7138,53.8359,4800.0
2011-06-27 12:30:00,66.13,66.16,66.05,66.12,7900.0,53.8277,53.8522,53.7626,53.8196,7900.0
2011-06-27 12:40:00,66.1,66.14,66.06,66.07,6100.0,53.8033,53.8359,53.7708,53.7789,6100.0
2011-06-27 12:50:00,66.09,66.11,65.98,66.01,4900.0,53.7952,53.8115,53.7057,53.7301,4900.0
2011-06-27 13:00:00,66.01,66.15,65.99,66.08,5700.0,53.7301,53.844,53.7138,53.7871,5700.0
2011-06-27 13:10:00,66.07,66.07,65.95,66.05,20100.0,53.7789,53.7789,53.6812,53.7626,20100.0
2011-06-27 13:20:00,66.08,66.08,65.89,65.91,5700.0,53.7871,53.7871,53.6324,53.6487,5700.0
2011-06-27 13:30:00,65.91,65.98,65.86,65.92,8600.0,53.6487,53.7057,53.608,53.6568,8600.0
2011-06-27 13:40:00,65.91,65.93,65.83,65.9,4600.0,53.6487,53.665,53.5836,53.6405,4600.0
2011-06-27 13:50:00,65.92,66.04,65.92,65.96,7500.0,53.6568,53.7545,53.6568,53.6894,7500.0
2011-06-27 14:00:00,65.98,66.19,65.98,66.16,14100.0,53.7057,53.8766,53.7057,53.8522,14100.0
2011-06-27 14:10:00,66.17,66.31,66.17,66.3,10000.0,53.8603,53.9743,53.8603,53.9661,10000.0
2011-06-27 14:20:00,66.32,66.34,66.25,66.28,11000.0,53.9824,53.9987,53.9254,53.9498,11000.0
2011-06-27 14:30:00,66.31,66.43,66.31,66.43,3100.0,53.9743,54.0719,53.9743,54.0719,3100.0
2011-06-27 14:40:00,66.46,66.48,66.35,66.39,5400.0,54.0964,54.1126,54.0068,54.0394,5400.0
2011-06-27 14:50:00,66.34,66.45,66.34,66.45,4800.0,53.9987,54.0882,53.9987,54.0882,4800.0
2011-06-27 15:00:00,66.42,66.46,66.33,66.33,9100.0,54.0638,54.0964,53.9905,53.9905,9100.0
2011-06-27 15:10:00,66.35,66.43,66.35,66.43,6500.0,54.0068,54.0719,54.0068,54.0719,6500.0
2011-06-27 15:20:00,66.43,66.48,66.39,66.39,9800.0,54.0719,54.1126,54.0394,54.0394,9800.0
2011-06-27 15:30:00,66.38,66.44,66.31,66.32,13600.0,54.0312,54.0801,53.9743,53.9824,13600.0
2011-06-27 15:40:00,66.31,66.44,66.27,66.3,19800.0,53.9743,54.0801,53.9417,53.9661,19800.0
2011-06-27 15:50:00,66.31,66.34,66.12,66.13,63900.0,53.9743,53.9987,53.8196,53.8277,63900.0
2011-06-28 09:30:00,66.44,66.53,66.27,66.42,14100.0,54.0801,54.1533,53.9417,54.0638,14100.0
2011-06-28 09:40:00,66.45,66.72,66.37,66.62,42500.0,54.0882,54.308,54.0231,54.2266,42500.0
2011-06-28 09:50:00,66.66,66.81,66.63,66.74,7900.0,54.2592,54.3812,54.2347,54.3243,7900.0
2011-06-28 10:00:00,66.74,66.91,66.68,66.73,19800.0,54.3243,54.4626,54.2754,54.3161,19800.0
2011-06-28 10:10:00,66.73,66.87,66.65,66.73,22400.0,54.3161,54.4301,54.251,54.3161,22400.0
2011-06-28 10:20:00,66.75,66.78,66.61,66.71,19400.0,54.3324,54.3568,54.2185,54.2999,19400.0
2011-06-28 10:30:00,66.74,66.9,66.7,66.77,18600.0,54.3243,54.4545,54.2917,54.3487,18600.0
2011-06-28 10:40:00,66.76,66.82,66.61,66.64,19700.0,54.3405,54.3894,54.2185,54.2429,19700.0
2011-06-28 10:50:00,66.65,66.77,66.55,66.58,12400.0,54.251,54.3487,54.1696,54.194,12400.0
2011-06-28 11:00:00,66.56,66.71,66.55,66.68,14100.0,54.1778,54.2999,54.1696,54.2754,14100.0
2011-06-28 11:10:00,66.66,66.69,66.6,66.62,67000.0,54.2592,54.2836,54.2103,54.2266,67000.0
2011-06-28 11:20:00,66.62,66.8,66.62,66.8,25500.0,54.2266,54.3731,54.2266,54.3731,25500.0
2011-06-28 11:30:00,66.8,67.1,66.79,66.95,15000.0,54.3731,54.6173,54.365,54.4952,15000.0
2011-06-28 11:40:00,66.94,67.08,66.89,66.92,17700.0,54.4871,54.601,54.4464,54.4708,17700.0
2011-06-28 11:50:00,66.92,67.01,66.92,66.98,22300.0,54.4708,54.544,54.4708,54.5196,22300.0
2011-06-28 12:00:00,67.0,67.12,66.99,67.01,19500.0,54.5359,54.6336,54.5278,54.544,19500.0
2011-06-28 12:10:00,67.02,67.07,66.96,67.06,4600.0,54.5522,54.5929,54.5033,54.5847,4600.0
2011-06-28 12:20:00,67.07,67.13,67.07,67.12,10400.0,54.5929,54.6417,54.5929,54.6336,10400.0
2011-06-28 12:30:00,67.15,67.21,67.05,67.21,8400.0,54.658,54.7068,54.5766,54.7068,8400.0
2011-06-28 12:40:00,67.18,67.29,67.18,67.19,9400.0,54.6824,54.772,54.6824,54.6906,9400.0
2011-06-28 12:50:00,67.16,67.17,67.1,67.12,6100.0,54.6661,54.6743,54.6173,54.6336,6100.0
2011-06-28 13:00:00,67.11,67.16,67.07,67.09,16100.0,54.6254,54.6661,54.5929,54.6092,16100.0
2011-06-28 13:10:00,67.09,67.15,67.07,67.1,14300.0,54.6092,54.658,54.5929,54.6173,14300.0
2011-06-28 13:20:00,67.09,67.13,67.08,67.11,8600.0,54.6092,54.6417,54.601,54.6254,8600.0
2011-06-28 13:30:00,67.1,67.13,67.0,67.11,5900.0,54.6173,54.6417,54.5359,54.6254,5900.0
2011-06-28 13:40:00,67.1,67.16,67.04,67.14,7800.0,54.6173,54.6661,54.5685,54.6499,7800.0
2011-06-28 13:50:00,67.13,67.18,67.07,67.11,6000.0,54.6417,54.6824,54.5929,54.6254,6000.0
2011-06-28 14:00:00,67.11,67.14,67.05,67.06,9400.0,54.6254,54.6499,54.5766,54.5847,9400.0
2011-06-28 14:10:00,67.06,67.11,67.06,67.1,7700.0,54.5847,54.6254,54.5847,54.6173,7700.0
2011-06-28 14:20:00,67.09,67.13,67.07,67.1,16000.0,54.6092,54.6417,54.5929,54.6173,16000.0
2011-06-28 14:30:00,67.11,67.22,67.05,67.21,13800.0,54.6254,54.715,54.5766,54.7068,13800.0
2011-06-28 14:40:00,67.23,67.23,67.16,67.2,4300.0,54.7231,54.7231,54.6661,54.6987,4300.0
2011-06-28 14:50:00,67.2,67.22,67.13,67.2,10500.0,54.6987,54.715,54.6417,54.6987,10500.0
2011-06-28 15:00:00,67.2,67.22,67.16,67.19,20900.0,54.6987,54.715,54.6661,54.6906,20900.0
2011-06-28 15:10:00,67.19,67.2,67.09,67.13,12500.0,54.6906,54.6987,54.6092,54.6417,12500.0
2011-06-28 15:20:00,67.14,67.17,67.12,67.16,15000.0,54.6499,54.6743,54.6336,54.6661,15000.0
2011-06-28 15:30:00,67.15,67.16,67.08,67.12,24800.0,54.658,54.6661,54.601,54.6336,24800.0
2011-06-28 15:40:00,67.14,67.28,67.12,67.24,21600.0,54.6499,54.7638,54.6336,54.7313,21600.0
2011-06-28 15:50:00,67.24,67.3,67.2,67.27,28300.0,54.7313,54.7801,54.6987,54.7557,28300.0
2011-06-29 09:30:00,67.74,67.95,67.55,67.66,9200.0,55.1382,55.3092,54.9836,55.0731,9200.0
2011-06-29 09:40:00,67.65,67.73,67.51,67.61,61100.0,55.065,55.1301,54.951,55.0324,61100.0
2011-06-29 09:50:00,67.62,67.72,67.52,67.61,63800.0,55.0406,55.122,54.9592,55.0324,63800.0
2011-06-29 10:00:00,67.65,67.75,67.34,67.44,30800.0,55.065,55.1464,54.8127,54.894,30800.0
2011-06-29 10:10:00,67.44,67.9,67.43,67.81,39700.0,54.894,55.2685,54.8859,55.1952,39700.0
2011-06-29 10:20:00,67.81,67.92,67.79,67.89,14700.0,55.1952,55.2848,55.1789,55.2603,14700.0
2011-06-29 10:30:00,67.89,68.31,67.88,68.28,40000.0,55.2603,55.6022,55.2522,55.5778,40000.0
2011-06-29 10:40:00,68.28,68.4,68.28,68.34,24000.0,55.5778,55.6755,55.5778,55.6266,24000.0
2011-06-29 10:50:00,68.34,68.52,68.3,68.51,13100.0,55.6266,55.7731,55.5941,55.765,13100.0
2011-06-29 11:00:00,68.51,68.74,68.5,68.69,15600.0,55.765,55.9522,55.7569,55.9115,15600.0
2011-06-29 11:10:00,68.7,68.83,68.67,68.76,8700.0,55.9196,56.0255,55.8952,55.9685,8700.0
2011-06-29 11:20:00,68.77,68.84,68.66,68.68,6700.0,55.9766,56.0336,55.8871,55.9034,6700.0
2011-06-29 11:30:00,68.68,68.71,68.5,68.5,5900.0,55.9034,55.9278,55.7569,55.7569,5900.0
2011-06-29 11:40:00,68.5,68.51,68.35,68.45,15900.0,55.7569,55.765,55.6348,55.7162,15900.0
2011-06-29 11:50:00,68.45,68.54,68.4,68.52,5200.0,55.7162,55.7894,55.6755,55.7731,5200.0
2011-06-29 12:00:00,68.51,68.85,68.51,68.8,14500.0,55.765,56.0417,55.765,56.001,14500.0
2011-06-29 12:10:00,68.79,68.85,68.77,68.77,6700.0,55.9929,56.0417,55.9766,55.9766,6700.0
2011-06-29 12:20:00,68.77,68.78,68.54,68.58,11700.0,55.9766,55.9848,55.7894,55.822,11700.0
2011-06-29 12:30:00,68.55,68.56,68.47,68.49,7000.0,55.7976,55.8057,55.7324,55.7487,7000.0
2011-06-29 12:40:00,68.47,68.52,68.35,68.51,9800.0,55.7324,55.7731,55.6348,55.765,9800.0
2011-06-29 12:50:00,68.52,68.59,68.5,68.5,5000.0,55.7731,55.8301,55.7569,55.7569,5000.0
2011-06-29 13:00:00,68.48,68.59,68.43,68.59,9900.0,55.7406,55.8301,55.6999,55.8301,9900.0
2011-06-29 13:10:00,68.63,68.74,68.6,68.61,8100.0,55.8627,55.9522,55.8383,55.8464,8100.0
2011-06-29 13:20:00,68.61,68.61,68.54,68.57,5000.0,55.8464,55.8464,55.7894,55.8138,5000.0
2011-06-29 13:30:00,68.57,68.61,68.53,68.56,6200.0,55.8138,55.8464,55.7813,55.8057,6200.0
2011-06-29 13:40:00,68.57,68.65,68.54,68.63,12300.0,55.8138,55.879,55.7894,55.8627,12300.0
2011-06-29 13:50:00,68.63,68.64,68.47,68.53,10500.0,55.8627,55.8708,55.7324,55.7813,10500.0
2011-06-29 14:00:00,68.54,68.66,68.53,68.6,27600.0,55.7894,55.8871,55.7813,55.8383,27600.0
2011-06-29 14:10:00,68.59,68.64,68.51,68.6,27300.0,55.8301,55.8708,55.765,55.8383,27300.0
2011-06-29 14:20:00,68.58,68.6,68.36,68.42,34800.0,55.822,55.8383,55.6429,55.6917,34800.0
2011-06-29 14:30:00,68.43,68.47,68.36,68.37,15500.0,55.6999,55.7324,55.6429,55.651,15500.0
2011-06-29 14:40:00,68.39,68.45,68.26,68.37,11100.0,55.6673,55.7162,55.5615,55.651,11100.0
2011-06-29 14:50:00,68.38,68.68,68.38,68.68,16400.0,55.6592,55.9034,55.6592,55.9034,16400.0
2011-06-29 15:00:00,68.66,68.76,68.65,68.73,15000.0,55.8871,55.9685,55.879,55.9441,15000.0
2011-06-29 15:10:00,68.73,68.77,68.52,68.6,31700.0,55.9441,55.9766,55.7731,55.8383,31700.0
2011-06-29 15:20:00,68.6,68.61,68.37,68.42,23500.0,55.8383,55.8464,55.651,55.6917,23500.0
2011-06-29 15:30:00,68.41,68.57,68.36,68.57,16000.0,55.6836,55.8138,55.6429,55.8138,16000.0
2011-06-29 15:40:00,68.54,68.63,68.43,68.51,34600.0,55.7894,55.8627,55.6999,55.765,34600.0
2011-06-29 15:50:00,68.5,68.64,68.49,68.54,37400.0,55.7569,55.8708,55.7487,55.7894,37400.0
2011-06-30 09:30:00,68.64,68.72,68.14,68.2,10400.0,55.8708,55.9359,55.4638,55.5127,10400.0
2011-06-30 09:40:00,68.21,69.07,68.19,68.7,16700.0,55.5208,56.2208,55.5045,55.9196,16700.0
2011-06-30 09:50:00,68.76,68.97,68.74,68.9,21700.0,55.9685,56.1394,55.9522,56.0824,21700.0
2011-06-30 10:00:00,69.04,69.27,68.97,69.19,21400.0,56.1964,56.3836,56.1394,56.3185,21400.0
2011-06-30 10:10:00,69.2,69.23,68.94,69.04,18400.0,56.3266,56.3511,56.115,56.1964,18400.0
2011-06-30 10:20:00,69.05,69.25,68.98,69.12,25000.0,56.2045,56.3673,56.1476,56.2615,25000.0
2011-06-30 10:30:00,69.12,69.25,69.05,69.11,18100.0,56.2615,56.3673,56.2045,56.2534,18100.0
2011-06-30 10:40:00,69.12,69.17,68.79,68.81,16500.0,56.2615,56.3022,55.9929,56.0092,16500.0
2011-06-30 10:50:00,68.83,68.96,68.79,68.94,7300.0,56.0255,56.1313,55.9929,56.115,7300.0
2011-06-30 11:00:00,68.94,69.0,68.9,68.99,7700.0,56.115,56.1638,56.0824,56.1557,7700.0
2011-06-30 11:10:00,68.94,68.98,68.89,68.91,4800.0,56.115,56.1476,56.0743,56.0906,4800.0
2011-06-30 11:20:00,68.88,68.93,68.78,68.81,13300.0,56.0662,56.1069,55.9848,56.0092,13300.0
2011-06-30 11:30:00,68.81,68.94,68.81,68.94,2000.0,56.0092,56.115,56.0092,56.115,2000.0
2011-06-30 11:40:00,68.9,68.9,68.82,68.9,5200.0,56.0824,56.0824,56.0173,56.0824,5200.0
2011-06-30 11:50:00,68.89,69.07,68.87,69.03,6400.0,56.0743,56.2208,56.058,56.1883,6400.0
2011-06-30 12:00:00,69.0,69.01,68.94,68.97,14800.0,56.1638,56.172,56.115,56.1394,14800.0
2011-06-30 12:10:00,68.96,69.04,68.92,69.0,4300.0,56.1313,56.1964,56.0987,56.1638,4300.0
2011-06-30 12:20:00,69.01,69.01,68.96,69.0,6400.0,56.172,56.172,56.1313,56.1638,6400.0
2011-06-30 12:30:00,69.0,69.0,68.94,68.96,5100.0,56.1638,56.1638,56.115,56.1313,5100.0
2011-06-30 12:40:00,68.96,69.0,68.96,69.0,3500.0,56.1313,56.1638,56.1313,56.1638,3500.0
2011-06-30 12:50:00,69.0,69.0,68.95,68.99,19300.0,56.1638,56.1638,56.1231,56.1557,19300.0
2011-06-30 13:00:00,68.99,69.0,68.86,68.87,34000.0,56.1557,56.1638,56.0499,56.058,34000.0
2011-06-30 13:10:00,68.85,68.87,68.57,68.6,9400.0,56.0417,56.058,55.8138,55.8383,9400.0
2011-06-30 13:20:00,68.59,68.63,68.54,68.55,13300.0,55.8301,55.8627,55.7894,55.7976,13300.0
2011-06-30 13:30:00,68.58,68.7,68.58,68.62,9000.0,55.822,55.9196,55.822,55.8545,9000.0
2011-06-30 13:40:00,68.62,68.7,68.58,68.67,7100.0,55.8545,55.9196,55.822,55.8952,7100.0
2011-06-30 13:50:00,68.74,68.85,68.72,68.82,42100.0,55.9522,56.0417,55.9359,56.0173,42100.0
2011-06-30 14:00:00,68.85,69.0,68.85,68.97,5000.0,56.0417,56.1638,56.0417,56.1394,5000.0
2011-06-30 14:10:00,68.97,69.0,68.93,68.95,36000.0,56.1394,56.1638,56.1069,56.1231,36000.0
2011-06-30 14:20:00,68.96,69.14,68.95,69.0,17600.0,56.1313,56.2778,56.1231,56.1638,17600.0
2011-06-30 14:30:00,69.02,69.04,68.99,68.99,17300.0,56.1801,56.1964,56.1557,56.1557,17300.0
2011-06-30 14:40:00,69.01,69.01,68.96,68.97,11200.0,56.172,56.172,56.1313,56.1394,11200.0
2011-06-30 14:50:00,68.97,69.04,68.97,68.99,11700.0,56.1394,56.1964,56.1394,56.1557,11700.0
2011-06-30 15:00:00,68.98,69.02,68.97,69.0,36100.0,56.1476,56.1801,56.1394,56.1638,36100.0
2011-06-30 15:10:00,69.0,69.04,68.99,68.99,12000.0,56.1638,56.1964,56.1557,56.1557,12000.0
2011-06-30 15:20:00,68.99,69.05,68.99,69.05,20900.0,56.1557,56.2045,56.1557,56.2045,20900.0
2011-06-30 15:30:00,69.04,69.18,69.04,69.15,35000.0,56.1964,56.3104,56.1964,56.2859,35000.0
2011-06-30 15:40:00,69.15,69.22,69.1,69.19,51700.0,56.2859,56.3429,56.2452,56.3185,51700.0
2011-06-30 15:50:00,69.19,69.29,69.13,69.22,99100.0,56.3185,56.3999,56.2697,56.3429,99100.0
2011-07-01 09:30:00,69.55,69.83,69.26,69.35,27500.0,56.6115,56.8394,56.3755,56.4487,27500.0
2011-07-01 09:40:00,69.33,69.34,69.2,69.22,11900.0,56.4324,56.4406,56.3266,56.3429,11900.0
2011-07-01 09:50:00,69.26,69.27,69.04,69.1,5200.0,56.3755,56.3836,56.1964,56.2452,5200.0
2011-07-01 10:00:00,69.13,69.73,69.13,69.54,14700.0,56.2697,56.758,56.2697,56.6034,14700.0
2011-07-01 10:10:00,69.58,69.73,69.48,69.57,20300.0,56.6359,56.758,56.5545,56.6278,20300.0
2011-07-01 10:20:00,69.55,69.88,69.54,69.74,6000.0,56.6115,56.8801,56.6034,56.7662,6000.0
2011-07-01 10:30:00,69.73,69.83,69.58,69.83,5300.0,56.758,56.8394,56.6359,56.8394,5300.0
2011-07-01 10:40:00,69.81,69.87,69.69,69.78,4600.0,56.8232,56.872,56.7255,56.7987,4600.0
2011-07-01 10:50:00,69.75,69.78,69.5,69.51,14600.0,56.7743,56.7987,56.5708,56.579,14600.0
2011-07-01 11:00:00,69.51,69.57,69.41,69.49,5900.0,56.579,56.6278,56.4976,56.5627,5900.0
2011-07-01 11:10:00,69.49,69.63,69.44,69.61,23200.0,56.5627,56.6766,56.522,56.6604,23200.0
2011-07-01 11:20:00,69.6,69.7,69.6,69.63,6300.0,56.6522,56.7336,56.6522,56.6766,6300.0
2011-07-01 11:30:00,69.65,69.85,69.63,69.73,8100.0,56.6929,56.8557,56.6766,56.758,8100.0
2011-07-01 11:40:00,69.71,69.79,69.66,69.75,5800.0,56.7418,56.8069,56.7011,56.7743,5800.0
2011-07-01 11:50:00,69.74,69.85,69.74,69.8,6300.0,56.7662,56.8557,56.7662,56.815,6300.0
2011-07-01 12:00:00,69.76,69.93,69.76,69.85,9800.0,56.7825,56.9208,56.7825,56.8557,9800.0
2011-07-01 12:10:00,69.89,69.97,69.83,69.88,14100.0,56.8883,56.9534,56.8394,56.8801,14100.0
2011-07-01 12:20:00,69.84,69.9,69.81,69.9,3500.0,56.8476,56.8964,56.8232,56.8964,3500.0
2011-07-01 12:30:00,69.84,69.87,69.76,69.85,3200.0,56.8476,56.872,56.7825,56.8557,3200.0
2011-07-01 12:40:00,69.85,69.94,69.8,69.94,4000.0,56.8557,56.929,56.815,56.929,4000.0
2011-07-01 12:50:00,69.93,69.95,69.83,69.95,3800.0,56.9208,56.9371,56.8394,56.9371,3800.0
2011-07-01 13:00:00,69.95,70.15,69.9,70.14,9500.0,56.9371,57.0999,56.8964,57.0918,9500.0
2011-07-01 13:10:00,70.12,70.23,70.1,70.21,7000.0,57.0755,57.165,57.0592,57.1487,7000.0
2011-07-01 13:20:00,70.22,70.27,70.16,70.25,7800.0,57.1569,57.1976,57.108,57.1813,7800.0
2011-07-01 13:30:00,70.24,70.24,70.12,70.24,6000.0,57.1732,57.1732,57.0755,57.1732,6000.0
2011-07-01 13:40:00,70.17,70.24,70.15,70.18,2800.0,57.1162,57.1732,57.0999,57.1243,2800.0
2011-07-01 13:50:00,70.14,70.42,70.13,70.42,6800.0,57.0918,57.3197,57.0836,57.3197,6800.0
2011-07-01 14:00:00,70.39,70.48,70.36,70.37,5800.0,57.2953,57.3685,57.2708,57.279,5800.0
2011-07-01 14:10:00,70.4,70.47,70.34,70.39,5500.0,57.3034,57.3604,57.2546,57.2953,5500.0
2011-07-01 14:20:00,70.36,70.5,70.36,70.44,3300.0,57.2708,57.3848,57.2708,57.336,3300.0
2011-07-01 14:30:00,70.41,70.5,70.35,70.39,13000.0,57.3115,57.3848,57.2627,57.2953,13000.0
2011-07-01 14:40:00,70.39,70.49,70.39,70.49,4100.0,57.2953,57.3767,57.2953,57.3767,4100.0
2011-07-01 14:50:00,70.48,70.55,70.4,70.55,5500.0,57.3685,57.4255,57.3034,57.4255,5500.0
2011-07-01 15:00:00,70.54,70.55,70.27,70.27,19900.0,57.4174,57.4255,57.1976,57.1976,19900.0
2011-07-01 15:10:00,70.28,70.32,70.2,70.23,7200.0,57.2057,57.2383,57.1406,57.165,7200.0
2011-07-01 15:20:00,70.18,70.19,70.06,70.18,11500.0,57.1243,57.1325,57.0266,57.1243,11500.0
2011-07-01 15:30:00,70.18,70.21,70.09,70.21,25000.0,57.1243,57.1487,57.0511,57.1487,25000.0
2011-07-01 15:40:00,70.22,70.56,70.2,70.39,25800.0,57.1569,57.4336,57.1406,57.2953,25800.0
2011-07-01 15:50:00,70.4,70.5,70.35,70.47,41100.0,57.3034,57.3848,57.2627,57.3604,41100.0
2011-07-05 09:30:00,70.76,70.76,70.4,70.4,19600.0,57.5964,57.5964,57.3034,57.3034,19600.0
2011-07-05 09:40:00,70.52,70.57,70.42,70.5,13200.0,57.4011,57.4418,57.3197,57.3848,13200.0
2011-07-05 09:50:00,70.49,70.49,70.25,70.44,12300.0,57.3767,57.3767,57.1813,57.336,12300.0
2011-07-05 10:00:00,70.44,70.6,70.31,70.48,29900.0,57.336,57.4662,57.2301,57.3685,29900.0
2011-07-05 10:10:00,70.45,70.53,70.2,70.21,11500.0,57.3441,57.4092,57.1406,57.1487,11500.0
2011-07-05 10:20:00,70.26,70.26,70.01,70.02,15400.0,57.1894,57.1894,56.9859,56.9941,15400.0
2011-07-05 10:30:00,70.04,70.12,69.98,70.02,21000.0,57.0104,57.0755,56.9615,56.9941,21000.0
2011-07-05 10:40:00,70.06,70.32,70.04,70.19,25100.0,57.0266,57.2383,57.0104,57.1325,25100.0
2011-07-05 10:50:00,70.19,70.21,70.0,70.06,29400.0,57.1325,57.1487,56.9778,57.0266,29400.0
2011-07-05 11:00:00,70.03,70.07,69.86,69.91,4800.0,57.0022,57.0348,56.8639,56.9046,4800.0
2011-07-05 11:10:00,69.91,70.06,69.83,70.03,6400.0,56.9046,57.0266,56.8394,57.0022,6400.0
2011-07-05 11:20:00,70.06,70.14,69.92,69.99,22500.0,57.0266,57.0918,56.9127,56.9697,22500.0
2011-07-05 11:30:00,70.0,70.14,69.88,70.06,7100.0,56.9778,57.0918,56.8801,57.0266,7100.0
2011-07-05 11:40:00,70.01,70.13,70.01,70.13,19700.0,56.9859,57.0836,56.9859,57.0836,19700.0
2011-07-05 11:50:00,70.11,70.23,70.11,70.21,2600.0,57.0673,57.165,57.0673,57.1487,2600.0
2011-07-05 12:00:00,70.23,70.25,70.14,70.18,20300.0,57.165,57.1813,57.0918,57.1243,20300.0
2011-07-05 12:10:00,70.2,70.24,70.11,70.19,14000.0,57.1406,57.1732,57.0673,57.1325,14000.0
2011-07-05 12:20:00,70.15,70.28,70.15,70.28,2100.0,57.0999,57.2057,57.0999,57.2057,2100.0
2011-07-05 12:30:00,70.28,70.32,70.26,70.29,3000.0,57.2057,57.2383,57.1894,57.2139,3000.0
2011-07-05 12:40:00,70.29,70.32,70.2,70.21,8900.0,57.2139,57.2383,57.1406,57.1487,8900.0
2011-07-05 12:50:00,70.22,70.27,70.21,70.26,10300.0,57.1569,57.1976,57.1487,57.1894,10300.0
2011-07-05 13:00:00,70.26,70.43,70.15,70.21,55700.0,57.1894,57.3278,57.0999,57.1487,55700.0
2011-07-05 13:10:00,70.23,70.24,70.2,70.21,2800.0,57.165,57.1732,57.1406,57.1487,2800.0
2011-07-05 13:20:00,70.22,70.27,70.21,70.22,1900.0,57.1569,57.1976,57.1487,57.1569,1900.0
2011-07-05 13:30:00,70.23,70.36,70.23,70.32,7400.0,57.165,57.2708,57.165,57.2383,7400.0
2011-07-05 13:40:00,70.33,70.48,70.33,70.48,6400.0,57.2464,57.3685,57.2464,57.3685,6400.0
2011-07-05 13:50:00,70.46,70.52,70.44,70.5,11600.0,57.3522,57.4011,57.336,57.3848,11600.0
2011-07-05 14:00:00,70.48,70.52,70.21,70.25,14500.0,57.3685,57.4011,57.1487,57.1813,14500.0
2011-07-05 14:10:00,70.27,70.35,70.17,70.18,23700.0,57.1976,57.2627,57.1162,57.1243,23700.0
2011-07-05 14:20:00,70.17,70.17,69.93,69.99,9800.0,57.1162,57.1162,56.9208,56.9697,9800.0
2011-07-05 14:30:00,69.96,70.09,69.88,70.09,12300.0,56.9452,57.0511,56.8801,57.0511,12300.0
2011-07-05 14:40:00,70.09,70.13,70.02,70.06,6100.0,57.0511,57.0836,56.9941,57.0266,6100.0
2011-07-05 14:50:00,70.07,70.09,69.9,70.04,7900.0,57.0348,57.0511,56.8964,57.0104,7900.0
2011-07-05 15:00:00,70.06,70.06,69.94,70.01,19000.0,57.0266,57.0266,56.929,56.9859,19000.0
2011-07-05 15:10:00,70.03,70.09,69.96,70.05,8700.0,57.0022,57.0511,56.9452,57.0185,8700.0
2011-07-05 15:20:00,70.03,70.19,70.02,70.16,12400.0,57.0022,57.1325,56.9941,57.108,12400.0
2011-07-05 15:30:00,70.17,70.22,70.05,70.09,17700.0,57.1162,57.1569,57.0185,57.0511,17700.0
2011-07-05 15:40:00,70.09,70.12,69.96,69.99,22000.0,57.0511,57.0755,56.9452,56.9697,22000.0
2011-07-05 15:50:00,69.98,70.07,69.91,70.05,25600.0,56.9615,57.0348,56.9046,57.0185,25600.0
2011-07-06 09:30:00,69.93,70.22,69.9,70.09,11200.0,56.9208,57.1569,56.8964,57.0511,11200.0
2011-07-06 09:40:00,69.94,70.2,69.91,70.16,4900.0,56.929,57.1406,56.9046,57.108,4900.0
2011-07-06 09:50:00,70.14,70.16,69.81,69.86,10100.0,57.0918,57.108,56.8232,56.8639,10100.0
2011-07-06 10:00:00,69.83,69.99,69.54,69.73,26700.0,56.8394,56.9697,56.6034,56.758,26700.0
2011-07-06 10:10:00,69.68,69.7,69.5,69.56,6700.0,56.7173,56.7336,56.5708,56.6197,6700.0
2011-07-06 10:20:00,69.58,69.86,69.56,69.78,17000.0,56.6359,56.8639,56.6197,56.7987,17000.0
2011-07-06 10:30:00,69.8,69.91,69.78,69.85,9700.0,56.815,56.9046,56.7987,56.8557,9700.0
2011-07-06 10:40:00,69.91,70.07,69.87,70.06,7100.0,56.9046,57.0348,56.872,57.0266,7100.0
2011-07-06 10:50:00,70.06,70.31,70.06,70.2,11600.0,57.0266,57.2301,57.0266,57.1406,11600.0
2011-07-06 11:00:00,70.25,70.34,70.17,70.22,4200.0,57.1813,57.2546,57.1162,57.1569,4200.0
2011-07-06 11:10:00,70.22,70.3,70.17,70.25,16300.0,57.1569,57.222,57.1162,57.1813,16300.0
2011-07-06 11:20:00,70.26,70.28,70.16,70.25,12800.0,57.1894,57.2057,57.108,57.1813,12800.0
2011-07-06 11:30:00,70.26,70.49,70.26,70.31,13200.0,57.1894,57.3767,57.1894,57.2301,13200.0
2011-07-06 11:40:00,70.36,70.54,70.36,70.48,5900.0,57.2708,57.4174,57.2708,57.3685,5900.0
2011-07-06 11:50:00,70.44,70.57,70.35,70.51,17700.0,57.336,57.4418,57.2627,57.3929,17700.0
2011-07-06 12:00:00,70.5,70.54,70.32,70.35,10600.0,57.3848,57.4174,57.2383,57.2627,10600.0
2011-07-06 12:10:00,70.34,70.53,70.31,70.51,9000.0,57.2546,57.4092,57.2301,57.3929,9000.0
2011-07-06 12:20:00,70.5,70.52,70.32,70.38,11300.0,57.3848,57.4011,57.2383,57.2871,11300.0
2011-07-06 12:30:00,70.38,70.41,70.21,70.41,19600.0,57.2871,57.3115,57.1487,57.3115,19600.0
2011-07-06 12:40:00,70.42,70.42,70.25,70.28,6300.0,57.3197,57.3197,57.1813,57.2057,6300.0
2011-07-06 12:50:00,70.3,70.5,70.26,70.47,15700.0,57.222,57.3848,57.1894,57.3604,15700.0
2011-07-06 13:00:00,70.46,70.52,70.4,70.43,12400.0,57.3522,57.4011,57.3034,57.3278,12400.0
2011-07-06 13:10:00,70.41,70.41,70.31,70.36,6500.0,57.3115,57.3115,57.2301,57.2708,6500.0
2011-07-06 13:20:00,70.34,70.42,70.31,70.41,8000.0,57.2546,57.3197,57.2301,57.3115,8000.0
2011-07-06 13:30:00,70.39,70.47,70.39,70.44,4000.0,57.2953,57.3604,57.2953,57.336,4000.0
2011-07-06 13:40:00,70.41,70.48,70.38,70.39,5700.0,57.3115,57.3685,57.2871,57.2953,5700.0
2011-07-06 13:50:00,70.39,70.47,70.31,70.44,13400.0,57.2953,57.3604,57.2301,57.336,13400.0
2011-07-06 14:00:00,70.44,70.45,70.27,70.27,6800.0,57.336,57.3441,57.1976,57.1976,6800.0
2011-07-06 14:10:00,70.31,70.36,70.23,70.33,17900.0,57.2301,57.2708,57.165,57.2464,17900.0
2011-07-06 14:20:00,70.31,70.33,70.2,70.29,13600.0,57.2301,57.2464,57.1406,57.2139,13600.0
2011-07-06 14:30:00,70.31,70.42,70.26,70.4,7700.0,57.2301,57.3197,57.1894,57.3034,7700.0
2011-07-06 14:40:00,70.42,70.45,70.38,70.42,10000.0,57.3197,57.3441,57.2871,57.3197,10000.0
2011-07-06 14:50:00,70.4,70.45,70.31,70.31,6800.0,57.3034,57.3441,57.2301,57.2301,6800.0
2011-07-06 15:00:00,70.31,70.37,70.03,70.18,40800.0,57.2301,57.279,57.0022,57.1243,40800.0
2011-07-06 15:10:00,70.19,70.21,69.97,70.03,38800.0,57.1325,57.1487,56.9534,57.0022,38800.0
2011-07-06 15:20:00,70.07,70.15,70.04,70.14,13800.0,57.0348,57.0999,57.0104,57.0918,13800.0
2011-07-06 15:30:00,70.11,70.16,70.06,70.07,41300.0,57.0673,57.108,57.0266,57.0348,41300.0
2011-07-06 15:40:00,70.11,70.11,69.96,70.04,73800.0,57.0673,57.0673,56.9452,57.0104,73800.0
2011-07-06 15:50:00,70.04,70.23,70.03,70.21,80500.0,57.0104,57.165,57.0022,57.1487,80500.0
2011-07-07 09:30:00,71.01,71.21,70.97,70.98,16400.0,57.7999,57.9627,57.7674,57.7755,16400.0
2011-07-07 09:40:00,70.98,71.02,70.72,70.77,21500.0,57.7755,57.8081,57.5639,57.6046,21500.0
2011-07-07 09:50:00,70.73,71.02,70.73,70.98,16300.0,57.572,57.8081,57.572,57.7755,16300.0
2011-07-07 10:00:00,70.98,71.05,70.95,70.97,17100.0,57.7755,57.8325,57.7511,57.7674,17100.0
2011-07-07 10:10:00,71.01,71.03,70.78,70.81,51100.0,57.7999,57.8162,57.6127,57.6371,51100.0
2011-07-07 10:20:00,70.83,70.93,70.78,70.87,20100.0,57.6534,57.7348,57.6127,57.686,20100.0
2011-07-07 10:30:00,70.89,70.9,70.73,70.79,33200.0,57.7022,57.7104,57.572,57.6208,33200.0
2011-07-07 10:40:00,70.78,70.83,70.67,70.7,46400.0,57.6127,57.6534,57.5232,57.5476,46400.0
2011-07-07 10:50:00,70.69,70.72,70.59,70.6,18600.0,57.5394,57.5639,57.458,57.4662,18600.0
2011-07-07 11:00:00,70.59,70.59,70.31,70.38,39100.0,57.458,57.458,57.2301,57.2871,39100.0
2011-07-07 11:10:00,70.38,70.43,70.24,70.24,13000.0,57.2871,57.3278,57.1732,57.1732,13000.0
2011-07-07 11:20:00,70.3,70.31,70.21,70.25,13500.0,57.222,57.2301,57.1487,57.1813,13500.0
2011-07-07 11:30:00,70.25,70.26,70.09,70.19,28700.0,57.1813,57.1894,57.0511,57.1325,28700.0
2011-07-07 11:40:00,70.2,70.2,70.07,70.07,11100.0,57.1406,57.1406,57.0348,57.0348,11100.0
2011-07-07 11:50:00,70.1,70.13,70.08,70.09,37500.0,57.0592,57.0836,57.0429,57.0511,37500.0
2011-07-07 12:00:00,70.1,70.18,70.09,70.16,45200.0,57.0592,57.1243,57.0511,57.108,45200.0
2011-07-07 12:10:00,70.16,70.48,70.16,70.37,9500.0,57.108,57.3685,57.108,57.279,9500.0
2011-07-07 12:20:00,70.35,70.49,70.25,70.39,39000.0,57.2627,57.3767,57.1813,57.2953,39000.0
2011-07-07 12:30:00,70.41,70.5,70.37,70.41,7800.0,57.3115,57.3848,57.279,57.3115,7800.0
2011-07-07 12:40:00,70.41,70.45,70.39,70.42,21600.0,57.3115,57.3441,57.2953,57.3197,21600.0
2011-07-07 12:50:00,70.42,70.45,70.27,70.32,19900.0,57.3197,57.3441,57.1976,57.2383,19900.0
2011-07-07 13:00:00,70.3,70.38,70.25,70.38,6700.0,57.222,57.2871,57.1813,57.2871,6700.0
2011-07-07 13:10:00,70.35,70.37,70.3,70.37,13600.0,57.2627,57.279,57.222,57.279,13600.0
2011-07-07 13:20:00,70.36,70.49,70.29,70.48,9000.0,57.2708,57.3767,57.2139,57.3685,9000.0
2011-07-07 13:30:00,70.48,70.53,70.48,70.48,10600.0,57.3685,57.4092,57.3685,57.3685,10600.0
2011-07-07 13:40:00,70.51,70.51,70.4,70.44,64200.0,57.3929,57.3929,57.3034,57.336,64200.0
2011-07-07 13:50:00,70.46,70.5,70.39,70.45,5600.0,57.3522,57.3848,57.2953,57.3441,5600.0
2011-07-07 14:00:00,70.46,70.5,70.44,70.5,8700.0,57.3522,57.3848,57.336,57.3848,8700.0
2011-07-07 14:10:00,70.52,70.55,70.43,70.5,17300.0,57.4011,57.4255,57.3278,57.3848,17300.0
2011-07-07 14:20:00,70.5,70.57,70.45,70.57,10800.0,57.3848,57.4418,57.3441,57.4418,10800.0
2011-07-07 14:30:00,70.59,70.74,70.55,70.65,14700.0,57.458,57.5801,57.4255,57.5069,14700.0
2011-07-07 14:40:00,70.65,70.75,70.65,70.73,9500.0,57.5069,57.5883,57.5069,57.572,9500.0
2011-07-07 14:50:00,70.73,70.73,70.65,70.72,7800.0,57.572,57.572,57.5069,57.5639,7800.0
2011-07-07 15:00:00,70.72,70.77,70.68,70.74,11000.0,57.5639,57.6046,57.5313,57.5801,11000.0
2011-07-07 15:10:00,70.75,70.82,70.72,70.78,11500.0,57.5883,57.6453,57.5639,57.6127,11500.0
2011-07-07 15:20:00,70.78,70.79,70.61,70.66,17400.0,57.6127,57.6208,57.4743,57.515,17400.0
2011-07-07 15:30:00,70.62,70.63,70.49,70.55,29000.0,57.4825,57.4906,57.3767,57.4255,29000.0
2011-07-07 15:40:00,70.53,70.61,70.52,70.56,24300.0,57.4092,57.4743,57.4011,57.4336,24300.0
2011-07-07 15:50:00,70.56,70.62,70.51,70.54,38300.0,57.4336,57.4825,57.3929,57.4174,38300.0
2011-07-08 09:30:00,69.59,69.65,69.27,69.49,15600.0,56.6441,56.6929,56.3836,56.5627,15600.0
2011-07-08 09:40:00,69.43,69.6,69.33,69.33,11700.0,56.5138,56.6522,56.4324,56.4324,11700.0
2011-07-08 09:50:00,69.36,69.78,69.35,69.65,11100.0,56.4569,56.7987,56.4487,56.6929,11100.0
2011-07-08 10:00:00,69.62,69.66,69.41,69.56,44700.0,56.6685,56.7011,56.4976,56.6197,44700.0
2011-07-08 10:10:00,69.56,69.56,69.23,69.23,26200.0,56.6197,56.6197,56.3511,56.3511,26200.0
2011-07-08 10:20:00,69.29,69.57,69.23,69.54,44300.0,56.3999,56.6278,56.3511,56.6034,44300.0
2011-07-08 10:30:00,69.56,69.56,69.31,69.54,9300.0,56.6197,56.6197,56.4162,56.6034,9300.0
2011-07-08 10:40:00,69.55,69.65,69.35,69.4,6800.0,56.6115,56.6929,56.4487,56.4894,6800.0
2011-07-08 10:50:00,69.36,69.55,69.35,69.52,3900.0,56.4569,56.6115,56.4487,56.5871,3900.0
2011-07-08 11:00:00,69.45,69.49,69.32,69.4,11200.0,56.5301,56.5627,56.4243,56.4894,11200.0
2011-07-08 11:10:00,69.39,69.47,69.24,69.39,15700.0,56.4813,56.5464,56.3592,56.4813,15700.0
2011-07-08 11:20:00,69.41,69.64,69.41,69.55,2900.0,56.4976,56.6848,56.4976,56.6115,2900.0
2011-07-08 11:30:00,69.55,69.85,69.5,69.84,5800.0,56.6115,56.8557,56.5708,56.8476,5800.0
2011-07-08 11:40:00,69.84,69.94,69.78,69.78,5700.0,56.8476,56.929,56.7987,56.7987,5700.0
2011-07-08 11:50:00,69.79,69.93,69.79,69.92,3700.0,56.8069,56.9208,56.8069,56.9127,3700.0
2011-07-08 12:00:00,69.88,69.97,69.85,69.91,5100.0,56.8801,56.9534,56.8557,56.9046,5100.0
2011-07-08 12:10:00,69.93,69.93,69.78,69.83,3000.0,56.9208,56.9208,56.7987,56.8394,3000.0
2011-07-08 12:20:00,69.85,69.89,69.82,69.82,4100.0,56.8557,56.8883,56.8313,56.8313,4100.0
2011-07-08 12:30:00,69.85,70.09,69.84,70.09,6400.0,56.8557,57.0511,56.8476,57.0511,6400.0
2011-07-08 12:40:00,70.12,70.26,70.12,70.22,5000.0,57.0755,57.1894,57.0755,57.1569,5000.0
2011-07-08 12:50:00,70.23,70.27,70.21,70.27,4400.0,57.165,57.1976,57.1487,57.1976,4400.0
2011-07-08 13:00:00,70.22,70.25,70.17,70.25,15600.0,57.1569,57.1813,57.1162,57.1813,15600.0
2011-07-08 13:10:00,70.23,70.29,70.18,70.28,11700.0,57.165,57.2139,57.1243,57.2057,11700.0
2011-07-08 13:20:00,70.26,70.53,70.25,70.53,16000.0,57.1894,57.4092,57.1813,57.4092,16000.0
2011-07-08 13:30:00,70.53,70.7,70.52,70.62,12000.0,57.4092,57.5476,57.4011,57.4825,12000.0
2011-07-08 13:40:00,70.63,70.68,70.45,70.45,13500.0,57.4906,57.5313,57.3441,57.3441,13500.0
2011-07-08 13:50:00,70.45,70.54,70.43,70.49,11900.0,57.3441,57.4174,57.3278,57.3767,11900.0
2011-07-08 14:00:00,70.49,70.52,70.41,70.5,11000.0,57.3767,57.4011,57.3115,57.3848,11000.0
2011-07-08 14:10:00,70.54,70.54,70.3,70.45,11000.0,57.4174,57.4174,57.222,57.3441,11000.0
2011-07-08 14:20:00,70.43,70.49,70.35,70.48,10600.0,57.3278,57.3767,57.2627,57.3685,10600.0
2011-07-08 14:30:00,70.49,70.6,70.42,70.46,17100.0,57.3767,57.4662,57.3197,57.3522,17100.0
2011-07-08 14:40:00,70.49,70.55,70.46,70.54,11900.0,57.3767,57.4255,57.3522,57.4174,11900.0
2011-07-08 14:50:00,70.55,70.63,70.54,70.59,11200.0,57.4255,57.4906,57.4174,57.458,11200.0
2011-07-08 15:00:00,70.61,70.63,70.58,70.58,24000.0,57.4743,57.4906,57.4499,57.4499,24000.0
2011-07-08 15:10:00,70.6,70.61,70.47,70.48,45600.0,57.4662,57.4743,57.3604,57.3685,45600.0
2011-07-08 15:20:00,70.48,70.53,70.45,70.49,20700.0,57.3685,57.4092,57.3441,57.3767,20700.0
2011-07-08 15:30:00,70.51,70.61,70.5,70.5,56100.0,57.3929,57.4743,57.3848,57.3848,56100.0
2011-07-08 15:40:00,70.51,70.55,70.46,70.53,28800.0,57.3929,57.4255,57.3522,57.4092,28800.0
2011-07-08 15:50:00,70.54,70.59,70.42,70.55,65400.0,57.4174,57.458,57.3197,57.4255,65400.0
2011-07-11 09:30:00,69.38,69.76,68.99,69.74,12200.0,56.4731,56.7825,56.1557,56.7662,12200.0
2011-07-11 09:40:00,69.74,69.74,69.5,69.58,8000.0,56.7662,56.7662,56.5708,56.6359,8000.0
2011-07-11 09:50:00,69.63,69.87,69.63,69.73,8800.0,56.6766,56.872,56.6766,56.758,8800.0
2011-07-11 10:00:00,69.73,69.8,69.45,69.45,20700.0,56.758,56.815,56.5301,56.5301,20700.0
2011-07-11 10:10:00,69.38,69.38,69.12,69.12,13200.0,56.4731,56.4731,56.2615,56.2615,13200.0
2011-07-11 10:20:00,69.14,69.23,69.02,69.14,10700.0,56.2778,56.3511,56.1801,56.2778,10700.0
2011-07-11 10:30:00,69.11,69.14,68.83,68.84,19000.0,56.2534,56.2778,56.0255,56.0336,19000.0
2011-07-11 10:40:00,68.77,68.96,68.77,68.92,8100.0,55.9766,56.1313,55.9766,56.0987,8100.0
2011-07-11 10:50:00,68.9,68.9,68.74,68.74,8200.0,56.0824,56.0824,55.9522,55.9522,8200.0
2011-07-11 11:00:00,68.74,68.74,68.59,68.72,12600.0,55.9522,55.9522,55.8301,55.9359,12600.0
2011-07-11 11:10:00,68.76,68.83,68.75,68.82,7100.0,55.9685,56.0255,55.9603,56.0173,7100.0
2011-07-11 11:20:00,68.84,69.04,68.82,69.01,15300.0,56.0336,56.1964,56.0173,56.172,15300.0
2011-07-11 11:30:00,69.01,69.1,68.97,68.99,14600.0,56.172,56.2452,56.1394,56.1557,14600.0
2011-07-11 11:40:00,68.98,69.12,68.98,69.12,12200.0,56.1476,56.2615,56.1476,56.2615,12200.0
2011-07-11 11:50:00,69.14,69.16,69.0,69.05,28700.0,56.2778,56.2941,56.1638,56.2045,28700.0
2011-07-11 12:00:00,69.02,69.07,69.02,69.03,8000.0,56.1801,56.2208,56.1801,56.1883,8000.0
2011-07-11 12:10:00,69.03,69.14,69.0,69.12,9800.0,56.1883,56.2778,56.1638,56.2615,9800.0
2011-07-11 12:20:00,69.12,69.17,69.1,69.17,11800.0,56.2615,56.3022,56.2452,56.3022,11800.0
2011-07-11 12:30:00,69.17,69.18,69.02,69.09,13700.0,56.3022,56.3104,56.1801,56.2371,13700.0
2011-07-11 12:40:00,69.11,69.13,69.05,69.05,17800.0,56.2534,56.2697,56.2045,56.2045,17800.0
2011-07-11 12:50:00,69.06,69.1,69.04,69.06,6100.0,56.2127,56.2452,56.1964,56.2127,6100.0
2011-07-11 13:00:00,69.06,69.11,69.06,69.09,14500.0,56.2127,56.2534,56.2127,56.2371,14500.0
2011-07-11 13:10:00,69.1,69.1,68.9,68.93,17400.0,56.2452,56.2452,56.0824,56.1069,17400.0
2011-07-11 13:20:00,68.94,69.01,68.92,68.93,15000.0,56.115,56.172,56.0987,56.1069,15000.0
2011-07-11 13:30:00,68.94,69.0,68.92,69.0,13900.0,56.115,56.1638,56.0987,56.1638,13900.0
2011-07-11 13:40:00,69.0,69.07,68.96,69.07,9900.0,56.1638,56.2208,56.1313,56.2208,9900.0
2011-07-11 13:50:00,69.05,69.22,69.03,69.22,14800.0,56.2045,56.3429,56.1883,56.3429,14800.0
2011-07-11 14:00:00,69.22,69.29,69.22,69.25,11300.0,56.3429,56.3999,56.3429,56.3673,11300.0
2011-07-11 14:10:00,69.27,69.3,69.13,69.16,15800.0,56.3836,56.408,56.2697,56.2941,15800.0
2011-07-11 14:20:00,69.13,69.14,68.9,68.95,16700.0,56.2697,56.2778,56.0824,56.1231,16700.0
2011-07-11 14:30:00,68.94,69.0,68.84,69.0,11500.0,56.115,56.1638,56.0336,56.1638,11500.0
2011-07-11 14:40:00,68.97,68.98,68.87,68.91,9800.0,56.1394,56.1476,56.058,56.0906,9800.0
2011-07-11 14:50:00,68.89,69.03,68.82,69.03,27000.0,56.0743,56.1883,56.0173,56.1883,27000.0
2011-07-11 15:00:00,69.05,69.17,68.93,68.93,15700.0,56.2045,56.3022,56.1069,56.1069,15700.0
2011-07-11 15:10:00,68.96,69.09,68.94,69.03,17100.0,56.1313,56.2371,56.115,56.1883,17100.0
2011-07-11 15:20:00,69.03,69.21,69.01,69.19,19600.0,56.1883,56.3348,56.172,56.3185,19600.0
2011-07-11 15:30:00,69.17,69.25,69.08,69.1,20100.0,56.3022,56.3673,56.229,56.2452,20100.0
2011-07-11 15:40:00,69.15,69.22,69.03,69.07,34000.0,56.2859,56.3429,56.1883,56.2208,34000.0
2011-07-11 15:50:00,69.08,69.16,69.01,69.09,51900.0,56.229,56.2941,56.172,56.2371,51900.0
2011-07-12 09:30:00,68.78,69.08,68.73,69.05,16100.0,55.9848,56.229,55.9441,56.2045,16100.0
2011-07-12 09:40:00,69.05,69.23,69.01,69.2,9100.0,56.2045,56.3511,56.172,56.3266,9100.0
2011-07-12 09:50:00,69.12,69.21,68.97,69.19,12400.0,56.2615,56.3348,56.1394,56.3185,12400.0
2011-07-12 10:00:00,69.13,69.55,69.1,69.55,24400.0,56.2697,56.6115,56.2452,56.6115,24400.0
2011-07-12 10:10:00,69.52,69.52,69.21,69.4,12100.0,56.5871,56.5871,56.3348,56.4894,12100.0
2011-07-12 10:20:00,69.42,69.48,69.13,69.33,14900.0,56.5057,56.5545,56.2697,56.4324,14900.0
2011-07-12 10:30:00,69.3,69.35,69.14,69.2,11600.0,56.408,56.4487,56.2778,56.3266,11600.0
2011-07-12 10:40:00,69.25,69.26,68.9,68.9,11000.0,56.3673,56.3755,56.0824,56.0824,11000.0
2011-07-12 10:50:00,68.87,68.9,68.73,68.88,8900.0,56.058,56.0824,55.9441,56.0662,8900.0
2011-07-12 11:00:00,68.86,68.99,68.75,68.79,11200.0,56.0499,56.1557,55.9603,55.9929,11200.0
2011-07-12 11:10:00,68.8,68.91,68.79,68.79,9300.0,56.001,56.0906,55.9929,55.9929,9300.0
2011-07-12 11:20:00,68.8,69.02,68.8,68.89,9600.0,56.001,56.1801,56.001,56.0743,9600.0
2011-07-12 11:30:00,68.82,68.91,68.73,68.74,20800.0,56.0173,56.0906,55.9441,55.9522,20800.0
2011-07-12 11:40:00,68.74,68.92,68.74,68.84,15300.0,55.9522,56.0987,55.9522,56.0336,15300.0
2011-07-12 11:50:00,68.86,68.86,68.69,68.71,8400.0,56.0499,56.0499,55.9115,55.9278,8400.0
2011-07-12 12:00:00,68.73,68.84,68.65,68.8,13100.0,55.9441,56.0336,55.879,56.001,13100.0
2011-07-12 12:10:00,68.78,68.8,68.58,68.62,10700.0,55.9848,56.001,55.822,55.8545,10700.0
2011-07-12 12:20:00,68.63,68.67,68.57,68.61,10300.0,55.8627,55.8952,55.8138,55.8464,10300.0
2011-07-12 12:30:00,68.61,68.63,68.5,68.5,7200.0,55.8464,55.8627,55.7569,55.7569,7200.0
2011-07-12 12:40:00,68.48,68.59,68.47,68.51,8900.0,55.7406,55.8301,55.7324,55.765,8900.0
2011-07-12 12:50:00,68.49,68.49,68.4,68.47,5500.0,55.7487,55.7487,55.6755,55.7324,5500.0
2011-07-12 13:00:00,68.46,68.65,68.45,68.65,7100.0,55.7243,55.879,55.7162,55.879,7100.0
2011-07-12 13:10:00,68.63,68.71,68.49,68.57,9100.0,55.8627,55.9278,55.7487,55.8138,9100.0
2011-07-12 13:20:00,68.63,68.73,68.57,68.57,10000.0,55.8627,55.9441,55.8138,55.8138,10000.0
2011-07-12 13:30:00,68.59,68.71,68.56,68.71,11100.0,55.8301,55.9278,55.8057,55.9278,11100.0
2011-07-12 13:40:00,68.72,68.81,68.68,68.81,16800.0,55.9359,56.0092,55.9034,56.0092,16800.0
2011-07-12 13:50:00,68.78,68.78,68.72,68.74,7100.0,55.9848,55.9848,55.9359,55.9522,7100.0
2011-07-12 14:00:00,68.73,69.06,68.73,69.05,11800.0,55.9441,56.2127,55.9441,56.2045,11800.0
2011-07-12 14:10:00,69.09,69.27,69.09,69.2,13000.0,56.2371,56.3836,56.2371,56.3266,13000.0
2011-07-12 14:20:00,69.18,69.26,69.11,69.11,14900.0,56.3104,56.3755,56.2534,56.2534,14900.0
2011-07-12 14:30:00,69.13,69.2,68.89,68.91,10500.0,56.2697,56.3266,56.0743,56.0906,10500.0
2011-07-12 14:40:00,68.94,68.96,68.81,68.95,7600.0,56.115,56.1313,56.0092,56.1231,7600.0
2011-07-12 14:50:00,68.95,68.99,68.83,68.92,30600.0,56.1231,56.1557,56.0255,56.0987,30600.0
2011-07-12 15:00:00,68.91,69.0,68.85,68.91,18600.0,56.0906,56.1638,56.0417,56.0906,18600.0
2011-07-12 15:10:00,68.93,68.96,68.7,68.86,24200.0,56.1069,56.1313,55.9196,56.0499,24200.0
2011-07-12 15:20:00,68.87,68.88,68.66,68.72,23400.0,56.058,56.0662,55.8871,55.9359,23400.0
2011-07-12 15:30:00,68.72,68.79,68.66,68.79,14100.0,55.9359,55.9929,55.8871,55.9929,14100.0
2011-07-12 15:40:00,68.75,68.79,68.57,68.57,29000.0,55.9603,55.9929,55.8138,55.8138,29000.0
2011-07-12 15:50:00,68.58,68.69,68.56,68.66,43400.0,55.822,55.9115,55.8057,55.8871,43400.0
2011-07-13 09:30:00,69.1,69.34,68.98,69.04,12800.0,56.2452,56.4406,56.1476,56.1964,12800.0
2011-07-13 09:40:00,69.0,69.27,68.97,69.14,13800.0,56.1638,56.3836,56.1394,56.2778,13800.0
2011-07-13 09:50:00,69.12,69.12,68.67,68.69,11300.0,56.2615,56.2615,55.8952,55.9115,11300.0
2011-07-13 10:00:00,68.74,69.18,68.74,69.0,55700.0,55.9522,56.3104,55.9522,56.1638,55700.0
2011-07-13 10:10:00,68.95,69.04,68.91,69.0,37000.0,56.1231,56.1964,56.0906,56.1638,37000.0
2011-07-13 10:20:00,69.02,69.02,68.9,68.94,38900.0,56.1801,56.1801,56.0824,56.115,38900.0
2011-07-13 10:30:00,68.94,69.15,68.92,69.09,40700.0,56.115,56.2859,56.0987,56.2371,40700.0
2011-07-13 10:40:00,69.06,69.22,69.03,69.08,23700.0,56.2127,56.3429,56.1883,56.229,23700.0
2011-07-13 10:50:00,69.08,69.21,69.06,69.1,14300.0,56.229,56.3348,56.2127,56.2452,14300.0
2011-07-13 11:00:00,69.14,69.17,69.03,69.11,7000.0,56.2778,56.3022,56.1883,56.2534,7000.0
2011-07-13 11:10:00,69.13,69.15,69.01,69.08,14100.0,56.2697,56.2859,56.172,56.229,14100.0
2011-07-13 11:20:00,69.1,69.28,69.07,69.16,98500.0,56.2452,56.3918,56.2208,56.2941,98500.0
2011-07-13 11:30:00,69.12,69.14,69.04,69.08,4200.0,56.2615,56.2778,56.1964,56.229,4200.0
2011-07-13 11:40:00,69.06,69.17,69.05,69.08,27500.0,56.2127,56.3022,56.2045,56.229,27500.0
2011-07-13 11:50:00,69.05,69.06,68.99,69.0,12000.0,56.2045,56.2127,56.1557,56.1638,12000.0
2011-07-13 12:00:00,69.04,69.04,68.92,69.0,5900.0,56.1964,56.1964,56.0987,56.1638,5900.0
2011-07-13 12:10:00,69.02,69.24,68.99,69.2,15700.0,56.1801,56.3592,56.1557,56.3266,15700.0
2011-07-13 12:20:00,69.21,69.26,69.17,69.18,11000.0,56.3348,56.3755,56.3022,56.3104,11000.0
2011-07-13 12:30:00,69.17,69.17,69.07,69.09,12500.0,56.3022,56.3022,56.2208,56.2371,12500.0
2011-07-13 12:40:00,69.1,69.17,69.05,69.13,11700.0,56.2452,56.3022,56.2045,56.2697,11700.0
2011-07-13 12:50:00,69.12,69.17,69.09,69.09,4000.0,56.2615,56.3022,56.2371,56.2371,4000.0
2011-07-13 13:00:00,69.06,69.11,68.97,69.03,10300.0,56.2127,56.2534,56.1394,56.1883,10300.0
2011-07-13 13:10:00,69.05,69.05,68.91,68.97,7600.0,56.2045,56.2045,56.0906,56.1394,7600.0
2011-07-13 13:20:00,68.96,68.96,68.86,68.91,11500.0,56.1313,56.1313,56.0499,56.0906,11500.0
2011-07-13 13:30:00,68.91,69.09,68.88,69.06,9700.0,56.0906,56.2371,56.0662,56.2127,9700.0
2011-07-13 13:40:00,69.07,69.1,69.04,69.04,4400.0,56.2208,56.2452,56.1964,56.1964,4400.0
2011-07-13 13:50:00,69.05,69.08,68.94,68.97,6100.0,56.2045,56.229,56.115,56.1394,6100.0
2011-07-13 14:00:00,68.94,69.02,68.84,68.98,9700.0,56.115,56.1801,56.0336,56.1476,9700.0
2011-07-13 14:10:00,68.97,68.97,68.78,68.83,13700.0,56.1394,56.1394,55.9848,56.0255,13700.0
2011-07-13 14:20:00,68.84,68.84,68.63,68.69,7900.0,56.0336,56.0336,55.8627,55.9115,7900.0
2011-07-13 14:30:00,68.71,68.87,68.71,68.82,8100.0,55.9278,56.058,55.9278,56.0173,8100.0
2011-07-13 14:40:00,68.89,68.89,68.75,68.81,9900.0,56.0743,56.0743,55.9603,56.0092,9900.0
2011-07-13 14:50:00,68.81,68.97,68.81,68.89,8300.0,56.0092,56.1394,56.0092,56.0743,8300.0
2011-07-13 15:00:00,68.91,69.0,68.74,68.77,19900.0,56.0906,56.1638,55.9522,55.9766,19900.0
2011-07-13 15:10:00,68.8,68.8,68.48,68.49,22500.0,56.001,56.001,55.7406,55.7487,22500.0
2011-07-13 15:20:00,68.47,68.61,68.41,68.59,15600.0,55.7324,55.8464,55.6836,55.8301,15600.0
2011-07-13 15:30:00,68.58,68.61,68.47,68.53,23700.0,55.822,55.8464,55.7324,55.7813,23700.0
2011-07-13 15:40:00,68.48,68.49,68.35,68.47,37300.0,55.7406,55.7487,55.6348,55.7324,37300.0
2011-07-13 15:50:00,68.46,68.52,68.39,68.44,63500.0,55.7243,55.7731,55.6673,55.708,63500.0
2011-07-14 09:30:00,68.76,68.82,68.48,68.63,8500.0,55.9685,56.0173,55.7406,55.8627,8500.0
2011-07-14 09:40:00,68.72,68.91,68.72,68.88,6100.0,55.9359,56.0906,55.9359,56.0662,6100.0
2011-07-14 09:50:00,68.9,69.17,68.9,69.0,15900.0,56.0824,56.3022,56.0824,56.1638,15900.0
2011-07-14 10:00:00,69.03,69.03,68.94,69.02,13600.0,56.1883,56.1883,56.115,56.1801,13600.0
2011-07-14 10:10:00,68.99,69.02,68.83,68.99,11600.0,56.1557,56.1801,56.0255,56.1557,11600.0
2011-07-14 10:20:00,68.99,69.06,68.95,68.98,26100.0,56.1557,56.2127,56.1231,56.1476,26100.0
2011-07-14 10:30:00,69.02,69.05,68.74,68.77,17500.0,56.1801,56.2045,55.9522,55.9766,17500.0
2011-07-14 10:40:00,68.74,68.78,68.56,68.59,11500.0,55.9522,55.9848,55.8057,55.8301,11500.0
2011-07-14 10:50:00,68.58,68.61,68.33,68.35,19900.0,55.822,55.8464,55.6185,55.6348,19900.0
2011-07-14 11:00:00,68.35,68.57,68.35,68.54,15500.0,55.6348,55.8138,55.6348,55.7894,15500.0
2011-07-14 11:10:00,68.53,68.57,68.43,68.57,6800.0,55.7813,55.8138,55.6999,55.8138,6800.0
2011-07-14 11:20:00,68.6,68.62,68.48,68.55,7800.0,55.8383,55.8545,55.7406,55.7976,7800.0
2011-07-14 11:30:00,68.53,68.53,68.03,68.11,11200.0,55.7813,55.7813,55.3743,55.4394,11200.0
2011-07-14 11:40:00,68.1,68.36,68.07,68.32,17900.0,55.4313,55.6429,55.4068,55.6103,17900.0
2011-07-14 11:50:00,68.34,68.43,68.3,68.4,12500.0,55.6266,55.6999,55.5941,55.6755,12500.0
2011-07-14 12:00:00,68.39,68.41,68.21,68.21,29600.0,55.6673,55.6836,55.5208,55.5208,29600.0
2011-07-14 12:10:00,68.26,68.31,68.08,68.12,59000.0,55.5615,55.6022,55.415,55.4475,59000.0
2011-07-14 12:20:00,68.1,68.1,67.97,68.1,9000.0,55.4313,55.4313,55.3255,55.4313,9000.0
2011-07-14 12:30:00,68.11,68.18,68.08,68.15,9800.0,55.4394,55.4964,55.415,55.472,9800.0
2011-07-14 12:40:00,68.18,68.3,68.18,68.22,14800.0,55.4964,55.5941,55.4964,55.5289,14800.0
2011-07-14 12:50:00,68.24,68.24,67.93,67.99,18000.0,55.5452,55.5452,55.2929,55.3417,18000.0
2011-07-14 13:00:00,68.01,68.04,67.9,68.0,15000.0,55.358,55.3824,55.2685,55.3499,15000.0
2011-07-14 13:10:00,68.04,68.04,67.79,67.79,9600.0,55.3824,55.3824,55.1789,55.1789,9600.0
2011-07-14 13:20:00,67.78,67.98,67.74,67.98,17700.0,55.1708,55.3336,55.1382,55.3336,17700.0
2011-07-14 13:30:00,67.95,68.28,67.91,67.93,27100.0,55.3092,55.5778,55.2766,55.2929,27100.0
2011-07-14 13:40:00,67.94,68.08,67.86,68.02,38000.0,55.301,55.415,55.2359,55.3662,38000.0
2011-07-14 13:50:00,68.01,68.14,67.92,68.14,20800.0,55.358,55.4638,55.2848,55.4638,20800.0
2011-07-14 14:00:00,68.14,68.25,67.98,68.04,18300.0,55.4638,55.5534,55.3336,55.3824,18300.0
2011-07-14 14:10:00,68.06,68.33,68.05,68.09,15900.0,55.3987,55.6185,55.3906,55.4231,15900.0
2011-07-14 14:20:00,68.09,68.15,67.83,67.89,18200.0,55.4231,55.472,55.2115,55.2603,18200.0
2011-07-14 14:30:00,67.89,68.0,67.66,67.69,31100.0,55.2603,55.3499,55.0731,55.0975,31100.0
2011-07-14 14:40:00,67.67,67.84,67.67,67.72,11100.0,55.0813,55.2196,55.0813,55.122,11100.0
2011-07-14 14:50:00,67.65,67.7,67.58,67.7,17500.0,55.065,55.1057,55.008,55.1057,17500.0
2011-07-14 15:00:00,67.68,67.8,67.63,67.71,35400.0,55.0894,55.1871,55.0487,55.1138,35400.0
2011-07-14 15:10:00,67.72,67.98,67.66,67.93,29500.0,55.122,55.3336,55.0731,55.2929,29500.0
2011-07-14 15:20:00,67.94,68.06,67.86,67.95,28900.0,55.301,55.3987,55.2359,55.3092,28900.0
2011-07-14 15:30:00,67.95,68.21,67.9,68.14,33800.0,55.3092,55.5208,55.2685,55.4638,33800.0
2011-07-14 15:40:00,68.14,68.14,67.9,67.91,56000.0,55.4638,55.4638,55.2685,55.2766,56000.0
2011-07-14 15:50:00,67.92,68.0,67.85,67.96,64100.0,55.2848,55.3499,55.2278,55.3173,64100.0
2011-07-15 09:30:00,68.24,68.25,67.98,68.09,9300.0,55.5452,55.5534,55.3336,55.4231,9300.0
2011-07-15 09:40:00,68.02,68.13,67.82,68.08,19100.0,55.3662,55.4557,55.2034,55.415,19100.0
2011-07-15 09:50:00,68.08,68.1,67.42,67.7,25100.0,55.415,55.4313,54.8778,55.1057,25100.0
2011-07-15 10:00:00,67.81,68.05,67.81,67.88,20100.0,55.1952,55.3906,55.1952,55.2522,20100.0
2011-07-15 10:10:00,67.8,67.81,67.6,67.6,8200.0,55.1871,55.1952,55.0243,55.0243,8200.0
2011-07-15 10:20:00,67.59,67.72,67.47,67.72,14700.0,55.0161,55.122,54.9185,55.122,14700.0
2011-07-15 10:30:00,67.72,67.76,67.64,67.7,6200.0,55.122,55.1545,55.0568,55.1057,6200.0
2011-07-15 10:40:00,67.69,68.04,67.68,67.91,5800.0,55.0975,55.3824,55.0894,55.2766,5800.0
2011-07-15 10:50:00,67.92,68.04,67.86,67.94,7700.0,55.2848,55.3824,55.2359,55.301,7700.0
2011-07-15 11:00:00,67.94,68.11,67.87,68.05,8700.0,55.301,55.4394,55.2441,55.3906,8700.0
2011-07-15 11:10:00,68.02,68.17,68.0,68.09,12800.0,55.3662,55.4882,55.3499,55.4231,12800.0
2011-07-15 11:20:00,68.07,68.19,68.02,68.17,3900.0,55.4068,55.5045,55.3662,55.4882,3900.0
2011-07-15 11:30:00,68.14,68.2,68.03,68.03,5900.0,55.4638,55.5127,55.3743,55.3743,5900.0
2011-07-15 11:40:00,68.04,68.04,67.91,67.95,3300.0,55.3824,55.3824,55.2766,55.3092,3300.0
2011-07-15 11:50:00,68.01,68.09,67.94,67.97,3600.0,55.358,55.4231,55.301,55.3255,3600.0
2011-07-15 12:00:00,67.97,68.15,67.93,68.04,22200.0,55.3255,55.472,55.2929,55.3824,22200.0
2011-07-15 12:10:00,68.08,68.11,67.96,68.0,7600.0,55.415,55.4394,55.3173,55.3499,7600.0
2011-07-15 12:20:00,67.98,68.07,67.96,68.05,13900.0,55.3336,55.4068,55.3173,55.3906,13900.0
2011-07-15 12:30:00,68.05,68.08,67.99,67.99,4100.0,55.3906,55.415,55.3417,55.3417,4100.0
2011-07-15 12:40:00,67.99,68.05,67.79,67.95,8400.0,55.3417,55.3906,55.1789,55.3092,8400.0
2011-07-15 12:50:00,67.93,67.96,67.84,67.87,11800.0,55.2929,55.3173,55.2196,55.2441,11800.0
2011-07-15 13:00:00,67.87,68.0,67.84,67.99,6200.0,55.2441,55.3499,55.2196,55.3417,6200.0
2011-07-15 13:10:00,67.98,68.01,67.94,67.95,4500.0,55.3336,55.358,55.301,55.3092,4500.0
2011-07-15 13:20:00,67.93,68.05,67.93,67.98,29600.0,55.2929,55.3906,55.2929,55.3336,29600.0
2011-07-15 13:30:00,67.95,68.0,67.95,67.97,6700.0,55.3092,55.3499,55.3092,55.3255,6700.0
2011-07-15 13:40:00,67.96,67.99,67.94,67.97,3100.0,55.3173,55.3417,55.301,55.3255,3100.0
2011-07-15 13:50:00,67.92,67.99,67.8,67.85,7700.0,55.2848,55.3417,55.1871,55.2278,7700.0
2011-07-15 14:00:00,67.85,67.96,67.85,67.93,5000.0,55.2278,55.3173,55.2278,55.2929,5000.0
2011-07-15 14:10:00,67.92,68.0,67.87,67.97,7500.0,55.2848,55.3499,55.2441,55.3255,7500.0
2011-07-15 14:20:00,67.97,67.97,67.85,67.88,6000.0,55.3255,55.3255,55.2278,55.2522,6000.0
2011-07-15 14:30:00,67.87,67.95,67.85,67.95,9300.0,55.2441,55.3092,55.2278,55.3092,9300.0
2011-07-15 14:40:00,67.97,68.0,67.94,67.94,14000.0,55.3255,55.3499,55.301,55.301,14000.0
2011-07-15 14:50:00,67.96,68.0,67.93,67.93,7500.0,55.3173,55.3499,55.2929,55.2929,7500.0
2011-07-15 15:00:00,67.95,68.05,67.91,68.04,23600.0,55.3092,55.3906,55.2766,55.3824,23600.0
2011-07-15 15:10:00,68.04,68.04,67.99,68.02,16400.0,55.3824,55.3824,55.3417,55.3662,16400.0
2011-07-15 15:20:00,68.02,68.17,68.0,68.14,22200.0,55.3662,55.4882,55.3499,55.4638,22200.0
2011-07-15 15:30:00,68.14,68.25,68.13,68.17,22600.0,55.4638,55.5534,55.4557,55.4882,22600.0
2011-07-15 15:40:00,68.17,68.17,68.09,68.15,47500.0,55.4882,55.4882,55.4231,55.472,47500.0
2011-07-15 15:50:00,68.15,68.2,68.09,68.2,61100.0,55.472,55.5127,55.4231,55.5127,61100.0
2011-07-18 09:30:00,67.85,68.0,67.59,67.78,11500.0,55.2278,55.3499,55.0161,55.1708,11500.0
2011-07-18 09:40:00,67.9,68.11,67.73,67.8,18500.0,55.2685,55.4394,55.1301,55.1871,18500.0
2011-07-18 09:50:00,67.73,67.87,67.58,67.68,18800.0,55.1301,55.2441,55.008,55.0894,18800.0
2011-07-18 10:00:00,67.7,67.75,67.28,67.3,23000.0,55.1057,55.1464,54.7638,54.7801,23000.0
2011-07-18 10:10:00,67.28,67.36,66.99,67.14,51100.0,54.7638,54.8289,54.5278,54.6499,51100.0
2011-07-18 10:20:00,67.14,67.14,66.99,67.06,16000.0,54.6499,54.6499,54.5278,54.5847,16000.0
2011-07-18 10:30:00,67.06,67.07,66.96,67.01,10400.0,54.5847,54.5929,54.5033,54.544,10400.0
2011-07-18 10:40:00,67.01,67.11,66.84,66.84,6900.0,54.544,54.6254,54.4057,54.4057,6900.0
2011-07-18 10:50:00,66.86,66.87,66.62,66.8,10000.0,54.4219,54.4301,54.2266,54.3731,10000.0
2011-07-18 11:00:00,66.82,66.86,66.7,66.86,13400.0,54.3894,54.4219,54.2917,54.4219,13400.0
2011-07-18 11:10:00,66.84,66.96,66.8,66.93,5800.0,54.4057,54.5033,54.3731,54.4789,5800.0
2011-07-18 11:20:00,66.95,67.1,66.93,66.99,6200.0,54.4952,54.6173,54.4789,54.5278,6200.0
2011-07-18 11:30:00,66.99,67.03,66.81,66.88,9000.0,54.5278,54.5603,54.3812,54.4382,9000.0
2011-07-18 11:40:00,66.89,66.89,66.74,66.81,11400.0,54.4464,54.4464,54.3243,54.3812,11400.0
2011-07-18 11:50:00,66.8,66.86,66.66,66.68,12800.0,54.3731,54.4219,54.2592,54.2754,12800.0
2011-07-18 12:00:00,66.7,66.75,66.49,66.58,10800.0,54.2917,54.3324,54.1208,54.194,10800.0
2011-07-18 12:10:00,66.53,66.66,66.53,66.64,9800.0,54.1533,54.2592,54.1533,54.2429,9800.0
2011-07-18 12:20:00,66.64,66.69,66.58,66.68,21500.0,54.2429,54.2836,54.194,54.2754,21500.0
2011-07-18 12:30:00,66.69,66.69,66.65,66.67,11000.0,54.2836,54.2836,54.251,54.2673,11000.0
2011-07-18 12:40:00,66.66,66.69,66.65,66.65,12900.0,54.2592,54.2836,54.251,54.251,12900.0
2011-07-18 12:50:00,66.66,66.72,66.65,66.72,6400.0,54.2592,54.308,54.251,54.308,6400.0
2011-07-18 13:00:00,66.73,66.77,66.68,66.77,4700.0,54.3161,54.3487,54.2754,54.3487,4700.0
2011-07-18 13:10:00,66.76,66.77,66.65,66.66,17300.0,54.3405,54.3487,54.251,54.2592,17300.0
2011-07-18 13:20:00,66.65,66.69,66.59,66.69,11800.0,54.251,54.2836,54.2022,54.2836,11800.0
2011-07-18 13:30:00,66.69,66.82,66.69,66.74,8700.0,54.2836,54.3894,54.2836,54.3243,8700.0
2011-07-18 13:40:00,66.76,66.85,66.75,66.83,6200.0,54.3405,54.4138,54.3324,54.3975,6200.0
2011-07-18 13:50:00,66.82,66.96,66.75,66.96,6500.0,54.3894,54.5033,54.3324,54.5033,6500.0
2011-07-18 14:00:00,66.91,66.94,66.82,66.91,21900.0,54.4626,54.4871,54.3894,54.4626,21900.0
2011-07-18 14:10:00,66.91,66.94,66.84,66.85,6000.0,54.4626,54.4871,54.4057,54.4138,6000.0
2011-07-18 14:20:00,66.86,66.95,66.85,66.85,13800.0,54.4219,54.4952,54.4138,54.4138,13800.0
2011-07-18 14:30:00,66.84,66.87,66.72,66.82,7700.0,54.4057,54.4301,54.308,54.3894,7700.0
2011-07-18 14:40:00,66.83,66.87,66.75,66.85,44000.0,54.3975,54.4301,54.3324,54.4138,44000.0
2011-07-18 14:50:00,66.82,67.03,66.82,67.02,9300.0,54.3894,54.5603,54.3894,54.5522,9300.0
2011-07-18 15:00:00,67.01,67.19,67.0,67.05,28600.0,54.544,54.6906,54.5359,54.5766,28600.0
2011-07-18 15:10:00,67.06,67.14,67.05,67.08,16300.0,54.5847,54.6499,54.5766,54.601,16300.0
2011-07-18 15:20:00,67.08,67.12,67.01,67.12,24300.0,54.601,54.6336,54.544,54.6336,24300.0
2011-07-18 15:30:00,67.1,67.41,67.1,67.4,45100.0,54.6173,54.8696,54.6173,54.8615,45100.0
2011-07-18 15:40:00,67.41,67.44,67.29,67.38,57800.0,54.8696,54.894,54.772,54.8452,57800.0
2011-07-18 15:50:00,67.37,67.44,67.32,67.34,54200.0,54.8371,54.894,54.7964,54.8127,54200.0
2011-07-19 09:30:00,67.97,68.68,67.94,68.63,12900.0,55.3255,55.9034,55.301,55.8627,12900.0
2011-07-19 09:40:00,68.67,68.79,68.52,68.58,25700.0,55.8952,55.9929,55.7731,55.822,25700.0
2011-07-19 09:50:00,68.57,68.7,68.57,68.67,26600.0,55.8138,55.9196,55.8138,55.8952,26600.0
2011-07-19 10:00:00,68.68,68.75,68.55,68.75,36100.0,55.9034,55.9603,55.7976,55.9603,36100.0
2011-07-19 10:10:00,68.75,68.87,68.71,68.87,30700.0,55.9603,56.058,55.9278,56.058,30700.0
2011-07-19 10:20:00,68.87,69.0,68.75,69.0,26600.0,56.058,56.1638,55.9603,56.1638,26600.0
2011-07-19 10:30:00,69.0,69.1,68.82,68.88,24900.0,56.1638,56.2452,56.0173,56.0662,24900.0
2011-07-19 10:40:00,68.86,68.93,68.78,68.9,13300.0,56.0499,56.1069,55.9848,56.0824,13300.0
2011-07-19 10:50:00,68.9,68.93,68.85,68.91,15000.0,56.0824,56.1069,56.0417,56.0906,15000.0
2011-07-19 11:00:00,68.92,68.99,68.86,68.96,77000.0,56.0987,56.1557,56.0499,56.1313,77000.0
2011-07-19 11:10:00,68.95,69.06,68.92,68.96,16600.0,56.1231,56.2127,56.0987,56.1313,16600.0
2011-07-19 11:20:00,68.92,69.03,68.92,68.98,14500.0,56.0987,56.1883,56.0987,56.1476,14500.0
2011-07-19 11:30:00,68.98,69.06,68.9,68.98,13000.0,56.1476,56.2127,56.0824,56.1476,13000.0
2011-07-19 11:40:00,68.95,68.96,68.83,68.91,13400.0,56.1231,56.1313,56.0255,56.0906,13400.0
2011-07-19 11:50:00,68.92,69.06,68.88,68.91,9300.0,56.0987,56.2127,56.0662,56.0906,9300.0
2011-07-19 12:00:00,68.93,69.02,68.9,69.01,21700.0,56.1069,56.1801,56.0824,56.172,21700.0
2011-07-19 12:10:00,69.0,69.05,68.91,68.96,8000.0,56.1638,56.2045,56.0906,56.1313,8000.0
2011-07-19 12:20:00,68.99,69.0,68.91,68.98,11400.0,56.1557,56.1638,56.0906,56.1476,11400.0
2011-07-19 12:30:00,68.99,69.03,68.93,68.95,12900.0,56.1557,56.1883,56.1069,56.1231,12900.0
2011-07-19 12:40:00,68.95,68.97,68.73,68.73,24200.0,56.1231,56.1394,55.9441,55.9441,24200.0
2011-07-19 12:50:00,68.7,68.92,68.69,68.91,7000.0,55.9196,56.0987,55.9115,56.0906,7000.0
2011-07-19 13:00:00,68.93,68.93,68.82,68.89,14900.0,56.1069,56.1069,56.0173,56.0743,14900.0
2011-07-19 13:10:00,68.88,68.92,68.79,68.92,12500.0,56.0662,56.0987,55.9929,56.0987,12500.0
2011-07-19 13:20:00,68.94,68.95,68.88,68.95,11100.0,56.115,56.1231,56.0662,56.1231,11100.0
2011-07-19 13:30:00,68.95,69.03,68.86,68.98,25600.0,56.1231,56.1883,56.0499,56.1476,25600.0
2011-07-19 13:40:00,68.96,69.04,68.9,68.94,34400.0,56.1313,56.1964,56.0824,56.115,34400.0
2011-07-19 13:50:00,68.98,68.98,68.93,68.97,16000.0,56.1476,56.1476,56.1069,56.1394,16000.0
2011-07-19 14:00:00,68.97,68.98,68.87,68.97,15000.0,56.1394,56.1476,56.058,56.1394,15000.0
2011-07-19 14:10:00,68.98,69.02,68.92,68.94,29200.0,56.1476,56.1801,56.0987,56.115,29200.0
2011-07-19 14:20:00,68.94,69.02,68.92,69.02,22400.0,56.115,56.1801,56.0987,56.1801,22400.0
2011-07-19 14:30:00,69.02,69.1,68.97,69.1,26300.0,56.1801,56.2452,56.1394,56.2452,26300.0
2011-07-19 14:40:00,69.1,69.34,69.06,69.26,22600.0,56.2452,56.4406,56.2127,56.3755,22600.0
2011-07-19 14:50:00,69.24,69.27,69.16,69.22,26400.0,56.3592,56.3836,56.2941,56.3429,26400.0
2011-07-19 15:00:00,69.22,69.27,69.13,69.14,34400.0,56.3429,56.3836,56.2697,56.2778,34400.0
2011-07-19 15:10:00,69.13,69.18,68.99,69.02,59900.0,56.2697,56.3104,56.1557,56.1801,59900.0
2011-07-19 15:20:00,69.02,69.04,68.9,69.0,30000.0,56.1801,56.1964,56.0824,56.1638,30000.0
2011-07-19 15:30:00,69.0,69.09,68.94,68.94,96900.0,56.1638,56.2371,56.115,56.115,96900.0
2011-07-19 15:40:00,68.95,68.97,68.81,68.89,60700.0,56.1231,56.1394,56.0092,56.0743,60700.0
2011-07-19 15:50:00,68.89,68.93,68.78,68.89,86700.0,56.0743,56.1069,55.9848,56.0743,86700.0
2011-07-20 09:30:00,69.08,69.08,68.46,68.49,27700.0,56.229,56.229,55.7243,55.7487,27700.0
2011-07-20 09:40:00,68.5,68.5,68.16,68.25,17100.0,55.7569,55.7569,55.4801,55.5534,17100.0
2011-07-20 09:50:00,68.19,68.31,68.09,68.15,12600.0,55.5045,55.6022,55.4231,55.472,12600.0
2011-07-20 10:00:00,68.13,68.15,67.86,67.9,22100.0,55.4557,55.472,55.2359,55.2685,22100.0
2011-07-20 10:10:00,67.96,68.02,67.77,67.82,12600.0,55.3173,55.3662,55.1627,55.2034,12600.0
2011-07-20 10:20:00,67.81,67.9,67.63,67.86,13900.0,55.1952,55.2685,55.0487,55.2359,13900.0
2011-07-20 10:30:00,67.85,68.21,67.85,68.18,11400.0,55.2278,55.5208,55.2278,55.4964,11400.0
2011-07-20 10:40:00,68.2,68.24,67.96,68.01,24100.0,55.5127,55.5452,55.3173,55.358,24100.0
2011-07-20 10:50:00,68.04,68.14,67.84,68.13,27700.0,55.3824,55.4638,55.2196,55.4557,27700.0
2011-07-20 11:00:00,68.14,68.26,68.11,68.21,8000.0,55.4638,55.5615,55.4394,55.5208,8000.0
2011-07-20 11:10:00,68.21,68.28,68.15,68.17,12200.0,55.5208,55.5778,55.472,55.4882,12200.0
2011-07-20 11:20:00,68.15,68.24,68.05,68.05,5400.0,55.472,55.5452,55.3906,55.3906,5400.0
2011-07-20 11:30:00,68.07,68.11,68.0,68.06,8500.0,55.4068,55.4394,55.3499,55.3987,8500.0
2011-07-20 11:40:00,68.03,68.11,67.99,68.0,9100.0,55.3743,55.4394,55.3417,55.3499,9100.0
2011-07-20 11:50:00,68.0,68.1,67.96,67.96,10400.0,55.3499,55.4313,55.3173,55.3173,10400.0
2011-07-20 12:00:00,67.99,68.06,67.86,67.86,22900.0,55.3417,55.3987,55.2359,55.2359,22900.0
2011-07-20 12:10:00,67.87,68.06,67.86,68.02,10100.0,55.2441,55.3987,55.2359,55.3662,10100.0
2011-07-20 12:20:00,68.01,68.04,67.91,67.99,6500.0,55.358,55.3824,55.2766,55.3417,6500.0
2011-07-20 12:30:00,67.99,68.0,67.93,67.99,6500.0,55.3417,55.3499,55.2929,55.3417,6500.0
2011-07-20 12:40:00,67.98,68.02,67.89,67.98,6400.0,55.3336,55.3662,55.2603,55.3336,6400.0
2011-07-20 12:50:00,67.98,68.06,67.98,68.03,4700.0,55.3336,55.3987,55.3336,55.3743,4700.0
2011-07-20 13:00:00,68.02,68.1,68.0,68.08,9300.0,55.3662,55.4313,55.3499,55.415,9300.0
2011-07-20 13:10:00,68.06,68.09,68.04,68.07,4400.0,55.3987,55.4231,55.3824,55.4068,4400.0
2011-07-20 13:20:00,68.05,68.11,68.02,68.09,7600.0,55.3906,55.4394,55.3662,55.4231,7600.0
2011-07-20 13:30:00,68.1,68.13,68.03,68.11,12400.0,55.4313,55.4557,55.3743,55.4394,12400.0
2011-07-20 13:40:00,68.11,68.15,68.09,68.13,11600.0,55.4394,55.472,55.4231,55.4557,11600.0
2011-07-20 13:50:00,68.12,68.13,68.09,68.11,9600.0,55.4475,55.4557,55.4231,55.4394,9600.0
2011-07-20 14:00:00,68.13,68.22,68.13,68.22,15800.0,55.4557,55.5289,55.4557,55.5289,15800.0
2011-07-20 14:10:00,68.21,68.25,68.17,68.19,7400.0,55.5208,55.5534,55.4882,55.5045,7400.0
2011-07-20 14:20:00,68.17,68.33,68.17,68.33,8000.0,55.4882,55.6185,55.4882,55.6185,8000.0
2011-07-20 14:30:00,68.33,68.38,68.28,68.31,8900.0,55.6185,55.6592,55.5778,55.6022,8900.0
2011-07-20 14:40:00,68.32,68.38,68.14,68.14,14500.0,55.6103,55.6592,55.4638,55.4638,14500.0
2011-07-20 14:50:00,68.14,68.25,68.13,68.19,13800.0,55.4638,55.5534,55.4557,55.5045,13800.0
2011-07-20 15:00:00,68.2,68.22,68.12,68.2,14800.0,55.5127,55.5289,55.4475,55.5127,14800.0
2011-07-20 15:10:00,68.21,68.25,68.13,68.15,12100.0,55.5208,55.5534,55.4557,55.472,12100.0
2011-07-20 15:20:00,68.14,68.16,68.07,68.1,19300.0,55.4638,55.4801,55.4068,55.4313,19300.0
2011-07-20 15:30:00,68.1,68.2,68.1,68.15,18200.0,55.4313,55.5127,55.4313,55.472,18200.0
2011-07-20 15:40:00,68.15,68.18,68.02,68.05,37900.0,55.472,55.4964,55.3662,55.3906,37900.0
2011-07-20 15:50:00,68.05,68.15,68.04,68.1,49100.0,55.3906,55.472,55.3824,55.4313,49100.0
2011-07-21 09:30:00,68.38,68.69,68.0,68.18,11200.0,55.6592,55.9115,55.3499,55.4964,11200.0
2011-07-21 09:40:00,68.19,68.6,68.17,68.6,9700.0,55.5045,55.8383,55.4882,55.8383,9700.0
2011-07-21 09:50:00,68.6,68.63,68.41,68.44,13300.0,55.8383,55.8627,55.6836,55.708,13300.0
2011-07-21 10:00:00,68.44,69.02,68.4,68.82,25600.0,55.708,56.1801,55.6755,56.0173,25600.0
2011-07-21 10:10:00,68.86,68.97,68.76,68.87,12100.0,56.0499,56.1394,55.9685,56.058,12100.0
2011-07-21 10:20:00,68.89,69.06,68.79,69.01,22000.0,56.0743,56.2127,55.9929,56.172,22000.0
2011-07-21 10:30:00,69.02,69.08,68.86,68.99,30900.0,56.1801,56.229,56.0499,56.1557,30900.0
2011-07-21 10:40:00,69.0,69.05,68.97,69.0,22300.0,56.1638,56.2045,56.1394,56.1638,22300.0
2011-07-21 10:50:00,69.02,69.08,68.97,69.03,37200.0,56.1801,56.229,56.1394,56.1883,37200.0
2011-07-21 11:00:00,69.06,69.23,69.0,69.06,18400.0,56.2127,56.3511,56.1638,56.2127,18400.0
2011-07-21 11:10:00,69.12,69.2,69.09,69.09,14300.0,56.2615,56.3266,56.2371,56.2371,14300.0
2011-07-21 11:20:00,69.12,69.19,68.95,68.99,16500.0,56.2615,56.3185,56.1231,56.1557,16500.0
2011-07-21 11:30:00,68.97,69.07,68.96,68.99,21000.0,56.1394,56.2208,56.1313,56.1557,21000.0
2011-07-21 11:40:00,68.99,68.99,68.83,68.83,9900.0,56.1557,56.1557,56.0255,56.0255,9900.0
2011-07-21 11:50:00,68.83,68.97,68.83,68.84,14400.0,56.0255,56.1394,56.0255,56.0336,14400.0
2011-07-21 12:00:00,68.88,68.92,68.85,68.87,18300.0,56.0662,56.0987,56.0417,56.058,18300.0
2011-07-21 12:10:00,68.88,68.93,68.83,68.88,16800.0,56.0662,56.1069,56.0255,56.0662,16800.0
2011-07-21 12:20:00,68.85,68.99,68.85,68.99,13500.0,56.0417,56.1557,56.0417,56.1557,13500.0
2011-07-21 12:30:00,68.97,69.04,68.93,68.99,39600.0,56.1394,56.1964,56.1069,56.1557,39600.0
2011-07-21 12:40:00,68.96,69.07,68.91,68.95,21700.0,56.1313,56.2208,56.0906,56.1231,21700.0
2011-07-21 12:50:00,68.95,69.07,68.85,69.0,11900.0,56.1231,56.2208,56.0417,56.1638,11900.0
2011-07-21 13:00:00,69.02,69.06,68.87,68.93,8900.0,56.1801,56.2127,56.058,56.1069,8900.0
2011-07-21 13:10:00,68.91,69.05,68.89,69.0,12600.0,56.0906,56.2045,56.0743,56.1638,12600.0
2011-07-21 13:20:00,69.0,69.06,68.96,69.05,18500.0,56.1638,56.2127,56.1313,56.2045,18500.0
2011-07-21 13:30:00,69.05,69.25,69.03,69.23,29600.0,56.2045,56.3673,56.1883,56.3511,29600.0
2011-07-21 13:40:00,69.25,69.27,69.13,69.21,64000.0,56.3673,56.3836,56.2697,56.3348,64000.0
2011-07-21 13:50:00,69.21,69.28,69.15,69.24,16800.0,56.3348,56.3918,56.2859,56.3592,16800.0
2011-07-21 14:00:00,69.26,69.38,69.23,69.32,18900.0,56.3755,56.4731,56.3511,56.4243,18900.0
2011-07-21 14:10:00,69.34,69.41,69.26,69.26,11800.0,56.4406,56.4976,56.3755,56.3755,11800.0
2011-07-21 14:20:00,69.23,69.29,69.2,69.22,24900.0,56.3511,56.3999,56.3266,56.3429,24900.0
2011-07-21 14:30:00,69.25,69.31,69.16,69.3,10600.0,56.3673,56.4162,56.2941,56.408,10600.0
2011-07-21 14:40:00,69.29,69.31,69.14,69.14,33200.0,56.3999,56.4162,56.2778,56.2778,33200.0
2011-07-21 14:50:00,69.16,69.22,69.06,69.17,24500.0,56.2941,56.3429,56.2127,56.3022,24500.0
2011-07-21 15:00:00,69.17,69.26,69.06,69.07,43900.0,56.3022,56.3755,56.2127,56.2208,43900.0
2011-07-21 15:10:00,69.07,69.25,69.07,69.25,23300.0,56.2208,56.3673,56.2208,56.3673,23300.0
2011-07-21 15:20:00,69.25,69.46,69.17,69.45,31800.0,56.3673,56.5383,56.3022,56.5301,31800.0
2011-07-21 15:30:00,69.45,69.6,69.45,69.57,54800.0,56.5301,56.6522,56.5301,56.6278,54800.0
2011-07-21 15:40:00,69.59,69.9,69.54,69.72,57100.0,56.6441,56.8964,56.6034,56.7499,57100.0
2011-07-21 15:50:00,69.72,70.07,69.7,69.89,135400.0,56.7499,57.0348,56.7336,56.8883,135400.0
2011-07-22 09:30:00,68.97,69.56,68.21,68.68,98300.0,56.1394,56.6197,55.5208,55.9034,98300.0
2011-07-22 09:40:00,68.68,68.8,67.89,68.33,76700.0,55.9034,56.001,55.2603,55.6185,76700.0
2011-07-22 09:50:00,68.36,68.68,68.1,68.56,49900.0,55.6429,55.9034,55.4313,55.8057,49900.0
2011-07-22 10:00:00,68.55,68.55,68.21,68.37,68800.0,55.7976,55.7976,55.5208,55.651,68800.0
2011-07-22 10:10:00,68.37,68.43,68.3,68.38,84000.0,55.651,55.6999,55.5941,55.6592,84000.0
2011-07-22 10:20:00,68.38,68.39,67.21,67.3,97200.0,55.6592,55.6673,54.7068,54.7801,97200.0
2011-07-22 10:30:00,67.36,68.91,67.31,68.83,195600.0,54.8289,56.0906,54.7882,56.0255,195600.0
2011-07-22 10:40:00,68.76,68.92,68.22,68.52,128100.0,55.9685,56.0987,55.5289,55.7731,128100.0
2011-07-22 10:50:00,68.53,68.7,68.47,68.69,53500.0,55.7813,55.9196,55.7324,55.9115,53500.0
2011-07-22 11:00:00,68.61,68.82,68.59,68.76,54800.0,55.8464,56.0173,55.8301,55.9685,54800.0
2011-07-22 11:10:00,68.75,68.81,68.68,68.77,65700.0,55.9603,56.0092,55.9034,55.9766,65700.0
2011-07-22 11:20:00,68.78,68.81,68.55,68.61,33400.0,55.9848,56.0092,55.7976,55.8464,33400.0
2011-07-22 11:30:00,68.59,68.7,68.21,68.43,34100.0,55.8301,55.9196,55.5208,55.6999,34100.0
2011-07-22 11:40:00,68.41,68.44,68.14,68.2,27600.0,55.6836,55.708,55.4638,55.5127,27600.0
2011-07-22 11:50:00,68.2,68.27,67.91,68.17,40100.0,55.5127,55.5696,55.2766,55.4882,40100.0
2011-07-22 12:00:00,68.17,68.17,67.91,68.06,27100.0,55.4882,55.4882,55.2766,55.3987,27100.0
2011-07-22 12:10:00,68.02,68.08,67.8,67.9,25500.0,55.3662,55.415,55.1871,55.2685,25500.0
2011-07-22 12:20:00,67.92,67.97,67.69,67.79,29300.0,55.2848,55.3255,55.0975,55.1789,29300.0
2011-07-22 12:30:00,67.8,67.82,67.54,67.58,23400.0,55.1871,55.2034,54.9754,55.008,23400.0
2011-07-22 12:40:00,67.53,67.58,67.52,67.52,14200.0,54.9673,55.008,54.9592,54.9592,14200.0
2011-07-22 12:50:00,67.52,67.61,67.44,67.45,25200.0,54.9592,55.0324,54.894,54.9022,25200.0
2011-07-22 13:00:00,67.46,67.56,67.37,67.42,23200.0,54.9103,54.9917,54.8371,54.8778,23200.0
2011-07-22 13:10:00,67.42,67.44,67.33,67.42,17300.0,54.8778,54.894,54.8045,54.8778,17300.0
2011-07-22 13:20:00,67.4,67.43,67.31,67.4,19500.0,54.8615,54.8859,54.7882,54.8615,19500.0
2011-07-22 13:30:00,67.4,67.47,67.35,67.39,18300.0,54.8615,54.9185,54.8208,54.8534,18300.0
2011-07-22 13:40:00,67.38,67.38,67.21,67.24,19300.0,54.8452,54.8452,54.7068,54.7313,19300.0
2011-07-22 13:50:00,67.22,67.33,67.22,67.27,18600.0,54.715,54.8045,54.715,54.7557,18600.0
2011-07-22 14:00:00,67.28,67.47,67.21,67.47,43000.0,54.7638,54.9185,54.7068,54.9185,43000.0
2011-07-22 14:10:00,67.49,67.77,67.46,67.75,27500.0,54.9347,55.1627,54.9103,55.1464,27500.0
2011-07-22 14:20:00,67.75,67.75,67.4,67.41,27900.0,55.1464,55.1464,54.8615,54.8696,27900.0
2011-07-22 14:30:00,67.4,67.41,67.0,67.01,45200.0,54.8615,54.8696,54.5359,54.544,45200.0
2011-07-22 14:40:00,67.01,67.01,66.6,66.65,52200.0,54.544,54.544,54.2103,54.251,52200.0
2011-07-22 14:50:00,66.65,66.72,66.52,66.58,48300.0,54.251,54.308,54.1452,54.194,48300.0
2011-07-22 15:00:00,66.58,66.62,66.41,66.45,58600.0,54.194,54.2266,54.0557,54.0882,58600.0
2011-07-22 15:10:00,66.46,66.57,66.45,66.5,65300.0,54.0964,54.1859,54.0882,54.1289,65300.0
2011-07-22 15:20:00,66.51,66.8,66.46,66.65,78900.0,54.1371,54.3731,54.0964,54.251,78900.0
2011-07-22 15:30:00,66.65,66.79,66.61,66.68,62400.0,54.251,54.365,54.2185,54.2754,62400.0
2011-07-22 15:40:00,66.68,67.0,66.6,66.97,92600.0,54.2754,54.5359,54.2103,54.5115,92600.0
2011-07-22 15:50:00,66.97,67.06,66.77,66.87,141100.0,54.5115,54.5847,54.3487,54.4301,141100.0
2011-07-25 09:30:00,66.32,66.66,66.18,66.38,83800.0,53.9824,54.2592,53.8684,54.0312,83800.0
2011-07-25 09:40:00,66.46,66.75,66.24,66.47,36000.0,54.0964,54.3324,53.9173,54.1045,36000.0
2011-07-25 09:50:00,66.5,66.68,66.48,66.61,31400.0,54.1289,54.2754,54.1126,54.2185,31400.0
2011-07-25 10:00:00,66.61,67.0,66.61,66.98,16000.0,54.2185,54.5359,54.2185,54.5196,16000.0
2011-07-25 10:10:00,66.98,67.28,66.97,67.22,22400.0,54.5196,54.7638,54.5115,54.715,22400.0
2011-07-25 10:20:00,67.23,67.5,67.2,67.4,36300.0,54.7231,54.9429,54.6987,54.8615,36300.0
2011-07-25 10:30:00,67.37,67.42,67.08,67.08,23100.0,54.8371,54.8778,54.601,54.601,23100.0
2011-07-25 10:40:00,67.06,67.39,67.06,67.29,19500.0,54.5847,54.8534,54.5847,54.772,19500.0
2011-07-25 10:50:00,67.26,67.3,67.03,67.26,15200.0,54.7475,54.7801,54.5603,54.7475,15200.0
2011-07-25 11:00:00,67.26,67.41,67.26,67.27,13300.0,54.7475,54.8696,54.7475,54.7557,13300.0
2011-07-25 11:10:00,67.31,67.34,67.21,67.3,13200.0,54.7882,54.8127,54.7068,54.7801,13200.0
2011-07-25 11:20:00,67.27,67.41,67.22,67.31,9400.0,54.7557,54.8696,54.715,54.7882,9400.0
2011-07-25 11:30:00,67.33,67.44,67.33,67.39,13300.0,54.8045,54.894,54.8045,54.8534,13300.0
2011-07-25 11:40:00,67.35,67.39,67.28,67.32,9700.0,54.8208,54.8534,54.7638,54.7964,9700.0
2011-07-25 11:50:00,67.3,67.44,67.28,67.38,10300.0,54.7801,54.894,54.7638,54.8452,10300.0
2011-07-25 12:00:00,67.38,67.55,67.38,67.47,20000.0,54.8452,54.9836,54.8452,54.9185,20000.0
2011-07-25 12:10:00,67.48,67.57,67.48,67.57,13600.0,54.9266,54.9999,54.9266,54.9999,13600.0
2011-07-25 12:20:00,67.57,67.69,67.55,67.61,16400.0,54.9999,55.0975,54.9836,55.0324,16400.0
2011-07-25 12:30:00,67.62,67.78,67.62,67.71,18200.0,55.0406,55.1708,55.0406,55.1138,18200.0
2011-07-25 12:40:00,67.71,67.9,67.71,67.81,18400.0,55.1138,55.2685,55.1138,55.1952,18400.0
2011-07-25 12:50:00,67.81,67.95,67.8,67.93,18100.0,55.1952,55.3092,55.1871,55.2929,18100.0
2011-07-25 13:00:00,67.9,68.13,67.9,68.12,17000.0,55.2685,55.4557,55.2685,55.4475,17000.0
2011-07-25 13:10:00,68.12,68.24,68.0,68.12,26900.0,55.4475,55.5452,55.3499,55.4475,26900.0
2011-07-25 13:20:00,68.12,68.42,68.12,68.42,28700.0,55.4475,55.6917,55.4475,55.6917,28700.0
2011-07-25 13:30:00,68.42,68.72,68.4,68.5,81500.0,55.6917,55.9359,55.6755,55.7569,81500.0
2011-07-25 13:40:00,68.5,68.62,68.39,68.43,33100.0,55.7569,55.8545,55.6673,55.6999,33100.0
2011-07-25 13:50:00,68.41,68.62,68.38,68.43,20300.0,55.6836,55.8545,55.6592,55.6999,20300.0
2011-07-25 14:00:00,68.41,68.5,68.41,68.48,22100.0,55.6836,55.7569,55.6836,55.7406,22100.0
2011-07-25 14:10:00,68.47,68.72,68.47,68.72,25300.0,55.7324,55.9359,55.7324,55.9359,25300.0
2011-07-25 14:20:00,68.72,69.03,68.72,68.75,60000.0,55.9359,56.1883,55.9359,55.9603,60000.0
2011-07-25 14:30:00,68.74,68.86,68.57,68.58,41900.0,55.9522,56.0499,55.8138,55.822,41900.0
2011-07-25 14:40:00,68.53,68.6,68.19,68.31,77300.0,55.7813,55.8383,55.5045,55.6022,77300.0
2011-07-25 14:50:00,68.3,68.61,68.3,68.52,50200.0,55.5941,55.8464,55.5941,55.7731,50200.0
2011-07-25 15:00:00,68.53,68.69,68.42,68.42,77700.0,55.7813,55.9115,55.6917,55.6917,77700.0
2011-07-25 15:10:00,68.44,68.76,68.42,68.75,50500.0,55.708,55.9685,55.6917,55.9603,50500.0
2011-07-25 15:20:00,68.73,68.88,68.62,68.88,57100.0,55.9441,56.0662,55.8545,56.0662,57100.0
2011-07-25 15:30:00,68.87,68.89,68.65,68.74,64700.0,56.058,56.0743,55.879,55.9522,64700.0
2011-07-25 15:40:00,68.75,68.83,68.68,68.78,83000.0,55.9603,56.0255,55.9034,55.9848,83000.0
2011-07-25 15:50:00,68.8,68.8,68.66,68.66,106700.0,56.001,56.001,55.8871,55.8871,106700.0
2011-07-26 09:30:00,68.63,68.85,68.27,68.56,40800.0,55.8627,56.0417,55.5696,55.8057,40800.0
2011-07-26 09:40:00,68.57,68.59,68.23,68.23,22200.0,55.8138,55.8301,55.5371,55.5371,22200.0
2011-07-26 09:50:00,68.28,68.31,67.61,67.68,74900.0,55.5778,55.6022,55.0324,55.0894,74900.0
2011-07-26 10:00:00,67.69,68.02,67.61,67.81,61100.0,55.0975,55.3662,55.0324,55.1952,61100.0
2011-07-26 10:10:00,67.8,67.93,67.64,67.64,96600.0,55.1871,55.2929,55.0568,55.0568,96600.0
2011-07-26 10:20:00,67.64,67.82,67.57,67.82,29800.0,55.0568,55.2034,54.9999,55.2034,29800.0
2011-07-26 10:30:00,67.81,67.81,67.57,67.59,45800.0,55.1952,55.1952,54.9999,55.0161,45800.0
2011-07-26 10:40:00,67.6,67.73,67.6,67.65,29800.0,55.0243,55.1301,55.0243,55.065,29800.0
2011-07-26 10:50:00,67.64,67.78,67.64,67.78,29300.0,55.0568,55.1708,55.0568,55.1708,29300.0
2011-07-26 11:00:00,67.75,68.06,67.7,68.02,39000.0,55.1464,55.3987,55.1057,55.3662,39000.0
2011-07-26 11:10:00,68.05,68.13,68.03,68.1,30600.0,55.3906,55.4557,55.3743,55.4313,30600.0
2011-07-26 11:20:00,68.11,68.12,68.05,68.09,19700.0,55.4394,55.4475,55.3906,55.4231,19700.0
2011-07-26 11:30:00,68.08,68.12,68.05,68.11,38900.0,55.415,55.4475,55.3906,55.4394,38900.0
2011-07-26 11:40:00,68.1,68.2,68.09,68.19,25200.0,55.4313,55.5127,55.4231,55.5045,25200.0
2011-07-26 11:50:00,68.15,68.24,68.12,68.21,16400.0,55.472,55.5452,55.4475,55.5208,16400.0
2011-07-26 12:00:00,68.21,68.21,68.11,68.17,11000.0,55.5208,55.5208,55.4394,55.4882,11000.0
2011-07-26 12:10:00,68.17,68.25,68.13,68.21,11300.0,55.4882,55.5534,55.4557,55.5208,11300.0
2011-07-26 12:20:00,68.21,68.23,68.16,68.19,12300.0,55.5208,55.5371,55.4801,55.5045,12300.0
2011-07-26 12:30:00,68.18,68.18,68.11,68.13,10100.0,55.4964,55.4964,55.4394,55.4557,10100.0
2011-07-26 12:40:00,68.14,68.14,68.08,68.13,19300.0,55.4638,55.4638,55.415,55.4557,19300.0
2011-07-26 12:50:00,68.13,68.18,68.09,68.18,14100.0,55.4557,55.4964,55.4231,55.4964,14100.0
2011-07-26 13:00:00,68.18,68.18,68.1,68.17,15100.0,55.4964,55.4964,55.4313,55.4882,15100.0
2011-07-26 13:10:00,68.16,68.17,68.13,68.15,14700.0,55.4801,55.4882,55.4557,55.472,14700.0
2011-07-26 13:20:00,68.15,68.17,68.13,68.17,18500.0,55.472,55.4882,55.4557,55.4882,18500.0
2011-07-26 13:30:00,68.16,68.2,68.16,68.2,12900.0,55.4801,55.5127,55.4801,55.5127,12900.0
2011-07-26 13:40:00,68.2,68.23,68.19,68.19,14400.0,55.5127,55.5371,55.5045,55.5045,14400.0
2011-07-26 13:50:00,68.19,68.27,68.19,68.21,18600.0,55.5045,55.5696,55.5045,55.5208,18600.0
2011-07-26 14:00:00,68.2,68.29,68.19,68.26,26100.0,55.5127,55.5859,55.5045,55.5615,26100.0
2011-07-26 14:10:00,68.27,68.47,68.27,68.47,32200.0,55.5696,55.7324,55.5696,55.7324,32200.0
2011-07-26 14:20:00,68.48,68.52,68.46,68.48,19700.0,55.7406,55.7731,55.7243,55.7406,19700.0
2011-07-26 14:30:00,68.47,68.7,68.44,68.63,66500.0,55.7324,55.9196,55.708,55.8627,66500.0
2011-07-26 14:40:00,68.61,68.66,68.51,68.55,28700.0,55.8464,55.8871,55.765,55.7976,28700.0
2011-07-26 14:50:00,68.55,68.58,68.45,68.45,38400.0,55.7976,55.822,55.7162,55.7162,38400.0
2011-07-26 15:00:00,68.45,68.51,68.45,68.5,33100.0,55.7162,55.765,55.7162,55.7569,33100.0
2011-07-26 15:10:00,68.5,68.56,68.44,68.51,38600.0,55.7569,55.8057,55.708,55.765,38600.0
2011-07-26 15:20:00,68.5,68.53,68.4,68.47,64600.0,55.7569,55.7813,55.6755,55.7324,64600.0
2011-07-26 15:30:00,68.48,68.54,68.46,68.5,46900.0,55.7406,55.7894,55.7243,55.7569,46900.0
2011-07-26 15:40:00,68.47,68.54,68.37,68.39,74300.0,55.7324,55.7894,55.651,55.6673,74300.0
2011-07-26 15:50:00,68.38,68.41,68.28,68.38,90600.0,55.6592,55.6836,55.5778,55.6592,90600.0
2011-07-27 09:30:00,67.77,68.67,67.76,68.59,61200.0,55.1627,55.8952,55.1545,55.8301,61200.0
2011-07-27 09:40:00,68.59,68.66,68.29,68.64,31500.0,55.8301,55.8871,55.5859,55.8708,31500.0
2011-07-27 09:50:00,68.63,68.63,68.31,68.52,32700.0,55.8627,55.8627,55.6022,55.7731,32700.0
2011-07-27 10:00:00,68.52,68.62,68.16,68.22,36700.0,55.7731,55.8545,55.4801,55.5289,36700.0
2011-07-27 10:10:00,68.21,68.37,68.11,68.29,56500.0,55.5208,55.651,55.4394,55.5859,56500.0
2011-07-27 10:20:00,68.29,68.31,68.0,68.05,30600.0,55.5859,55.6022,55.3499,55.3906,30600.0
2011-07-27 10:30:00,68.05,68.05,67.79,67.94,34900.0,55.3906,55.3906,55.1789,55.301,34900.0
2011-07-27 10:40:00,67.96,68.06,67.88,68.0,35100.0,55.3173,55.3987,55.2522,55.3499,35100.0
2011-07-27 10:50:00,68.03,68.4,68.01,68.4,44500.0,55.3743,55.6755,55.358,55.6755,44500.0
2011-07-27 11:00:00,68.33,68.4,68.29,68.3,19100.0,55.6185,55.6755,55.5859,55.5941,19100.0
2011-07-27 11:10:00,68.31,68.48,68.29,68.42,22000.0,55.6022,55.7406,55.5859,55.6917,22000.0
2011-07-27 11:20:00,68.43,68.61,68.37,68.61,15800.0,55.6999,55.8464,55.651,55.8464,15800.0
2011-07-27 11:30:00,68.64,68.87,68.64,68.84,52100.0,55.8708,56.058,55.8708,56.0336,52100.0
2011-07-27 11:40:00,68.82,68.87,68.78,68.8,12100.0,56.0173,56.058,55.9848,56.001,12100.0
2011-07-27 11:50:00,68.8,68.82,68.73,68.75,24300.0,56.001,56.0173,55.9441,55.9603,24300.0
2011-07-27 12:00:00,68.78,68.78,68.46,68.51,23100.0,55.9848,55.9848,55.7243,55.765,23100.0
2011-07-27 12:10:00,68.53,68.69,68.52,68.65,15200.0,55.7813,55.9115,55.7731,55.879,15200.0
2011-07-27 12:20:00,68.65,68.78,68.65,68.7,16000.0,55.879,55.9848,55.879,55.9196,16000.0
2011-07-27 12:30:00,68.7,68.7,68.62,68.64,14400.0,55.9196,55.9196,55.8545,55.8708,14400.0
2011-07-27 12:40:00,68.64,68.7,68.62,68.63,10400.0,55.8708,55.9196,55.8545,55.8627,10400.0
2011-07-27 12:50:00,68.66,68.66,68.52,68.53,13700.0,55.8871,55.8871,55.7731,55.7813,13700.0
2011-07-27 13:00:00,68.52,68.6,68.51,68.59,16500.0,55.7731,55.8383,55.765,55.8301,16500.0
2011-07-27 13:10:00,68.61,68.62,68.48,68.49,20100.0,55.8464,55.8545,55.7406,55.7487,20100.0
2011-07-27 13:20:00,68.49,68.5,68.22,68.22,16900.0,55.7487,55.7569,55.5289,55.5289,16900.0
2011-07-27 13:30:00,68.24,68.32,68.18,68.25,20200.0,55.5452,55.6103,55.4964,55.5534,20200.0
2011-07-27 13:40:00,68.25,68.5,68.25,68.36,29900.0,55.5534,55.7569,55.5534,55.6429,29900.0
2011-07-27 13:50:00,68.35,68.38,68.3,68.35,18000.0,55.6348,55.6592,55.5941,55.6348,18000.0
2011-07-27 14:00:00,68.35,68.39,68.24,68.24,32300.0,55.6348,55.6673,55.5452,55.5452,32300.0
2011-07-27 14:10:00,68.26,68.31,68.25,68.28,19000.0,55.5615,55.6022,55.5534,55.5778,19000.0
2011-07-27 14:20:00,68.28,68.32,68.21,68.31,34300.0,55.5778,55.6103,55.5208,55.6022,34300.0
2011-07-27 14:30:00,68.3,68.31,68.09,68.19,37200.0,55.5941,55.6022,55.4231,55.5045,37200.0
2011-07-27 14:40:00,68.17,68.21,68.12,68.2,42600.0,55.4882,55.5208,55.4475,55.5127,42600.0
2011-07-27 14:50:00,68.19,68.24,68.11,68.19,39500.0,55.5045,55.5452,55.4394,55.5045,39500.0
2011-07-27 15:00:00,68.21,68.22,68.12,68.17,44600.0,55.5208,55.5289,55.4475,55.4882,44600.0
2011-07-27 15:10:00,68.17,68.17,67.91,67.98,37900.0,55.4882,55.4882,55.2766,55.3336,37900.0
2011-07-27 15:20:00,67.96,67.99,67.82,67.98,55700.0,55.3173,55.3417,55.2034,55.3336,55700.0
2011-07-27 15:30:00,67.98,68.31,67.98,68.29,46400.0,55.3336,55.6022,55.3336,55.5859,46400.0
2011-07-27 15:40:00,68.27,68.27,67.97,68.05,80600.0,55.5696,55.5696,55.3255,55.3906,80600.0
2011-07-27 15:50:00,68.05,68.07,67.95,67.98,112500.0,55.3906,55.4068,55.3092,55.3336,112500.0
2011-07-28 09:30:00,67.94,68.07,67.71,67.89,11700.0,55.301,55.4068,55.1138,55.2603,11700.0
2011-07-28 09:40:00,67.88,67.88,67.53,67.56,69300.0,55.2522,55.2522,54.9673,54.9917,69300.0
2011-07-28 09:50:00,67.56,67.69,67.51,67.64,36600.0,54.9917,55.0975,54.951,55.0568,36600.0
2011-07-28 10:00:00,67.66,67.8,67.52,67.75,24900.0,55.0731,55.1871,54.9592,55.1464,24900.0
2011-07-28 10:10:00,67.76,68.01,67.74,68.01,14000.0,55.1545,55.358,55.1382,55.358,14000.0
2011-07-28 10:20:00,68.01,68.06,67.95,68.04,5200.0,55.358,55.3987,55.3092,55.3824,5200.0
2011-07-28 10:30:00,68.02,68.07,67.93,67.96,7300.0,55.3662,55.4068,55.2929,55.3173,7300.0
2011-07-28 10:40:00,67.96,68.09,67.84,68.09,18800.0,55.3173,55.4231,55.2196,55.4231,18800.0
2011-07-28 10:50:00,68.07,68.1,67.97,68.01,10000.0,55.4068,55.4313,55.3255,55.358,10000.0
2011-07-28 11:00:00,67.99,68.14,67.99,68.1,13400.0,55.3417,55.4638,55.3417,55.4313,13400.0
2011-07-28 11:10:00,68.1,68.11,68.01,68.08,6000.0,55.4313,55.4394,55.358,55.415,6000.0
2011-07-28 11:20:00,68.08,68.31,68.05,68.25,8500.0,55.415,55.6022,55.3906,55.5534,8500.0
2011-07-28 11:30:00,68.25,68.33,68.22,68.32,4400.0,55.5534,55.6185,55.5289,55.6103,4400.0
2011-07-28 11:40:00,68.33,68.4,68.28,68.28,16000.0,55.6185,55.6755,55.5778,55.5778,16000.0
2011-07-28 11:50:00,68.26,68.32,68.23,68.28,8300.0,55.5615,55.6103,55.5371,55.5778,8300.0
2011-07-28 12:00:00,68.31,68.36,68.24,68.24,7000.0,55.6022,55.6429,55.5452,55.5452,7000.0
2011-07-28 12:10:00,68.24,68.28,68.1,68.1,9100.0,55.5452,55.5778,55.4313,55.4313,9100.0
2011-07-28 12:20:00,68.1,68.1,67.97,68.0,6100.0,55.4313,55.4313,55.3255,55.3499,6100.0
2011-07-28 12:30:00,68.01,68.04,67.95,67.98,9500.0,55.358,55.3824,55.3092,55.3336,9500.0
2011-07-28 12:40:00,67.98,68.03,67.95,67.95,15800.0,55.3336,55.3743,55.3092,55.3092,15800.0
2011-07-28 12:50:00,67.95,68.08,67.91,68.0,12800.0,55.3092,55.415,55.2766,55.3499,12800.0
2011-07-28 13:00:00,68.01,68.07,67.97,67.98,9300.0,55.358,55.4068,55.3255,55.3336,9300.0
2011-07-28 13:10:00,67.97,68.05,67.95,67.98,12000.0,55.3255,55.3906,55.3092,55.3336,12000.0
2011-07-28 13:20:00,68.0,68.0,67.88,67.95,33100.0,55.3499,55.3499,55.2522,55.3092,33100.0
2011-07-28 13:30:00,67.97,67.97,67.89,67.94,20100.0,55.3255,55.3255,55.2603,55.301,20100.0
2011-07-28 13:40:00,67.95,67.97,67.78,67.86,32500.0,55.3092,55.3255,55.1708,55.2359,32500.0
2011-07-28 13:50:00,67.85,67.91,67.76,67.79,24900.0,55.2278,55.2766,55.1545,55.1789,24900.0
2011-07-28 14:00:00,67.79,67.85,67.74,67.77,15800.0,55.1789,55.2278,55.1382,55.1627,15800.0
2011-07-28 14:10:00,67.76,67.84,67.75,67.81,17600.0,55.1545,55.2196,55.1464,55.1952,17600.0
2011-07-28 14:20:00,67.81,67.83,67.72,67.79,22700.0,55.1952,55.2115,55.122,55.1789,22700.0
2011-07-28 14:30:00,67.78,67.78,67.64,67.7,23800.0,55.1708,55.1708,55.0568,55.1057,23800.0
2011-07-28 14:40:00,67.7,67.74,67.65,67.68,16700.0,55.1057,55.1382,55.065,55.0894,16700.0
2011-07-28 14:50:00,67.67,67.78,67.67,67.74,14200.0,55.0813,55.1708,55.0813,55.1382,14200.0
2011-07-28 15:00:00,67.74,67.74,67.64,67.66,31000.0,55.1382,55.1382,55.0568,55.0731,31000.0
2011-07-28 15:10:00,67.67,67.71,67.58,67.68,25500.0,55.0813,55.1138,55.008,55.0894,25500.0
2011-07-28 15:20:00,67.68,67.7,67.56,67.66,71600.0,55.0894,55.1057,54.9917,55.0731,71600.0
2011-07-28 15:30:00,67.65,67.68,67.58,67.65,47000.0,55.065,55.0894,55.008,55.065,47000.0
2011-07-28 15:40:00,67.65,67.66,67.3,67.35,148100.0,55.065,55.0731,54.7801,54.8208,148100.0
2011-07-28 15:50:00,67.37,67.48,67.31,67.39,111000.0,54.8371,54.9266,54.7882,54.8534,111000.0
2011-07-29 09:30:00,66.4,66.4,65.8,65.94,26300.0,54.0475,54.0475,53.5591,53.6731,26300.0
2011-07-29 09:40:00,65.94,66.3,65.83,66.3,53400.0,53.6731,53.9661,53.5836,53.9661,53400.0
2011-07-29 09:50:00,66.46,66.83,66.39,66.78,9800.0,54.0964,54.3975,54.0394,54.3568,9800.0
2011-07-29 10:00:00,66.77,66.83,66.51,66.8,11800.0,54.3487,54.3975,54.1371,54.3731,11800.0
2011-07-29 10:10:00,66.77,66.78,66.62,66.67,9800.0,54.3487,54.3568,54.2266,54.2673,9800.0
2011-07-29 10:20:00,66.7,66.9,66.7,66.81,19600.0,54.2917,54.4545,54.2917,54.3812,19600.0
2011-07-29 10:30:00,66.8,66.82,66.63,66.64,15400.0,54.3731,54.3894,54.2347,54.2429,15400.0
2011-07-29 10:40:00,66.63,66.79,66.5,66.79,15200.0,54.2347,54.365,54.1289,54.365,15200.0
2011-07-29 10:50:00,66.82,67.23,66.82,67.18,19000.0,54.3894,54.7231,54.3894,54.6824,19000.0
2011-07-29 11:00:00,67.18,67.46,67.08,67.46,9200.0,54.6824,54.9103,54.601,54.9103,9200.0
2011-07-29 11:10:00,67.51,67.58,67.39,67.57,7600.0,54.951,55.008,54.8534,54.9999,7600.0
2011-07-29 11:20:00,67.54,67.54,67.33,67.33,9600.0,54.9754,54.9754,54.8045,54.8045,9600.0
2011-07-29 11:30:00,67.33,67.35,67.17,67.23,5500.0,54.8045,54.8208,54.6743,54.7231,5500.0
2011-07-29 11:40:00,67.18,67.19,66.93,66.97,12200.0,54.6824,54.6906,54.4789,54.5115,12200.0
2011-07-29 11:50:00,66.96,67.1,66.95,67.1,10300.0,54.5033,54.6173,54.4952,54.6173,10300.0
2011-07-29 12:00:00,67.1,67.13,66.81,66.96,23600.0,54.6173,54.6417,54.3812,54.5033,23600.0
2011-07-29 12:10:00,66.96,66.96,66.72,66.8,6600.0,54.5033,54.5033,54.308,54.3731,6600.0
2011-07-29 12:20:00,66.76,66.8,66.66,66.66,3900.0,54.3405,54.3731,54.2592,54.2592,3900.0
2011-07-29 12:30:00,66.66,66.91,66.66,66.89,7300.0,54.2592,54.4626,54.2592,54.4464,7300.0
2011-07-29 12:40:00,66.85,66.91,66.77,66.77,13000.0,54.4138,54.4626,54.3487,54.3487,13000.0
2011-07-29 12:50:00,66.77,66.88,66.75,66.75,5700.0,54.3487,54.4382,54.3324,54.3324,5700.0
2011-07-29 13:00:00,66.73,66.82,66.66,66.82,10800.0,54.3161,54.3894,54.2592,54.3894,10800.0
2011-07-29 13:10:00,66.76,66.8,66.71,66.71,5200.0,54.3405,54.3731,54.2999,54.2999,5200.0
2011-07-29 13:20:00,66.71,66.86,66.7,66.79,5000.0,54.2999,54.4219,54.2917,54.365,5000.0
2011-07-29 13:30:00,66.79,66.92,66.74,66.91,16100.0,54.365,54.4708,54.3243,54.4626,16100.0
2011-07-29 13:40:00,66.92,67.1,66.92,67.09,8400.0,54.4708,54.6173,54.4708,54.6092,8400.0
2011-07-29 13:50:00,67.08,67.14,67.03,67.09,8200.0,54.601,54.6499,54.5603,54.6092,8200.0
2011-07-29 14:00:00,67.07,67.2,66.98,67.14,10900.0,54.5929,54.6987,54.5196,54.6499,10900.0
2011-07-29 14:10:00,67.14,67.15,66.88,66.88,19700.0,54.6499,54.658,54.4382,54.4382,19700.0
2011-07-29 14:20:00,66.88,66.92,66.74,66.79,19300.0,54.4382,54.4708,54.3243,54.365,19300.0
2011-07-29 14:30:00,66.84,66.84,66.68,66.82,16500.0,54.4057,54.4057,54.2754,54.3894,16500.0
2011-07-29 14:40:00,66.8,66.85,66.68,66.72,14700.0,54.3731,54.4138,54.2754,54.308,14700.0
2011-07-29 14:50:00,66.72,66.84,66.67,66.69,13100.0,54.308,54.4057,54.2673,54.2836,13100.0
2011-07-29 15:00:00,66.66,66.89,66.65,66.88,31600.0,54.2592,54.4464,54.251,54.4382,31600.0
2011-07-29 15:10:00,66.89,66.89,66.7,66.79,33700.0,54.4464,54.4464,54.2917,54.365,33700.0
2011-07-29 15:20:00,66.78,66.8,66.65,66.72,26000.0,54.3568,54.3731,54.251,54.308,26000.0
2011-07-29 15:30:00,66.74,66.85,66.7,66.85,23900.0,54.3243,54.4138,54.2917,54.4138,23900.0
2011-07-29 15:40:00,66.85,66.88,66.53,66.63,74700.0,54.4138,54.4382,54.1533,54.2347,74700.0
2011-07-29 15:50:00,66.63,66.77,66.56,66.66,65800.0,54.2347,54.3487,54.1778,54.2592,65800.0
2011-08-01 09:30:00,67.47,67.58,66.95,67.21,44900.0,54.9185,55.008,54.4952,54.7068,44900.0
2011-08-01 09:40:00,67.17,67.17,66.91,67.04,12100.0,54.6743,54.6743,54.4626,54.5685,12100.0
2011-08-01 09:50:00,67.09,67.21,67.02,67.03,12100.0,54.6092,54.7068,54.5522,54.5603,12100.0
2011-08-01 10:00:00,67.01,67.03,65.98,66.33,69300.0,54.544,54.5603,53.7057,53.9905,69300.0
2011-08-01 10:10:00,66.35,66.76,66.16,66.7,58600.0,54.0068,54.3405,53.8522,54.2917,58600.0
2011-08-01 10:20:00,66.7,66.86,66.54,66.61,15000.0,54.2917,54.4219,54.1615,54.2185,15000.0
2011-08-01 10:30:00,66.52,66.6,66.4,66.52,14400.0,54.1452,54.2103,54.0475,54.1452,14400.0
2011-08-01 10:40:00,66.57,66.8,66.5,66.79,21000.0,54.1859,54.3731,54.1289,54.365,21000.0
2011-08-01 10:50:00,66.81,66.82,66.53,66.56,14300.0,54.3812,54.3894,54.1533,54.1778,14300.0
2011-08-01 11:00:00,66.56,66.56,66.24,66.34,42000.0,54.1778,54.1778,53.9173,53.9987,42000.0
2011-08-01 11:10:00,66.34,66.37,66.09,66.09,49400.0,53.9987,54.0231,53.7952,53.7952,49400.0
2011-08-01 11:20:00,66.1,66.28,66.09,66.25,19000.0,53.8033,53.9498,53.7952,53.9254,19000.0
2011-08-01 11:30:00,66.26,66.3,65.84,65.95,39400.0,53.9336,53.9661,53.5917,53.6812,39400.0
2011-08-01 11:40:00,65.97,65.97,65.5,65.57,70500.0,53.6975,53.6975,53.3149,53.3719,70500.0
2011-08-01 11:50:00,65.6,65.72,65.54,65.58,14300.0,53.3963,53.494,53.3475,53.3801,14300.0
2011-08-01 12:00:00,65.64,65.83,65.6,65.83,17600.0,53.4289,53.5836,53.3963,53.5836,17600.0
2011-08-01 12:10:00,65.83,65.86,65.7,65.71,10300.0,53.5836,53.608,53.4777,53.4859,10300.0
2011-08-01 12:20:00,65.74,65.99,65.7,65.99,18300.0,53.5103,53.7138,53.4777,53.7138,18300.0
2011-08-01 12:30:00,66.01,66.02,65.92,65.94,10100.0,53.7301,53.7382,53.6568,53.6731,10100.0
2011-08-01 12:40:00,65.94,65.94,65.81,65.83,8700.0,53.6731,53.6731,53.5673,53.5836,8700.0
2011-08-01 12:50:00,65.84,66.0,65.84,65.84,11900.0,53.5917,53.7219,53.5917,53.5917,11900.0
2011-08-01 13:00:00,65.82,65.88,65.64,65.78,13400.0,53.5754,53.6243,53.4289,53.5429,13400.0
2011-08-01 13:10:00,65.78,65.85,65.71,65.85,13500.0,53.5429,53.5998,53.4859,53.5998,13500.0
2011-08-01 13:20:00,65.86,65.93,65.84,65.85,11600.0,53.608,53.665,53.5917,53.5998,11600.0
2011-08-01 13:30:00,65.88,65.99,65.79,65.83,18000.0,53.6243,53.7138,53.551,53.5836,18000.0
2011-08-01 13:40:00,65.85,65.97,65.83,65.94,14600.0,53.5998,53.6975,53.5836,53.6731,14600.0
2011-08-01 13:50:00,65.95,66.08,65.91,66.08,10600.0,53.6812,53.7871,53.6487,53.7871,10600.0
2011-08-01 14:00:00,66.05,66.05,65.93,65.97,16000.0,53.7626,53.7626,53.665,53.6975,16000.0
2011-08-01 14:10:00,65.95,65.98,65.85,65.87,30500.0,53.6812,53.7057,53.5998,53.6161,30500.0
2011-08-01 14:20:00,65.87,65.91,65.78,65.79,29800.0,53.6161,53.6487,53.5429,53.551,29800.0
2011-08-01 14:30:00,65.79,65.93,65.78,65.84,16300.0,53.551,53.665,53.5429,53.5917,16300.0
2011-08-01 14:40:00,65.84,65.98,65.82,65.9,19000.0,53.5917,53.7057,53.5754,53.6405,19000.0
2011-08-01 14:50:00,65.89,66.15,65.89,66.15,35600.0,53.6324,53.844,53.6324,53.844,35600.0
2011-08-01 15:00:00,66.15,66.24,66.09,66.24,22200.0,53.844,53.9173,53.7952,53.9173,22200.0
2011-08-01 15:10:00,66.27,66.43,66.14,66.38,44800.0,53.9417,54.0719,53.8359,54.0312,44800.0
2011-08-01 15:20:00,66.37,66.55,66.33,66.53,38300.0,54.0231,54.1696,53.9905,54.1533,38300.0
2011-08-01 15:30:00,66.55,66.69,66.33,66.67,46200.0,54.1696,54.2836,53.9905,54.2673,46200.0
2011-08-01 15:40:00,66.68,66.77,66.51,66.59,52600.0,54.2754,54.3487,54.1371,54.2022,52600.0
2011-08-01 15:50:00,66.58,66.64,66.32,66.57,55300.0,54.194,54.2429,53.9824,54.1859,55300.0
2011-08-02 09:30:00,65.93,66.58,65.66,66.51,38000.0,53.665,54.194,53.4452,54.1371,38000.0
2011-08-02 09:40:00,66.57,66.8,66.56,66.69,3300.0,54.1859,54.3731,54.1778,54.2836,3300.0
2011-08-02 09:50:00,66.7,66.82,66.49,66.6,6000.0,54.2917,54.3894,54.1208,54.2103,6000.0
2011-08-02 10:00:00,66.68,66.82,66.6,66.62,9000.0,54.2754,54.3894,54.2103,54.2266,9000.0
2011-08-02 10:10:00,66.68,66.69,66.36,66.36,3900.0,54.2754,54.2836,54.015,54.015,3900.0
2011-08-02 10:20:00,66.34,66.34,66.13,66.16,4800.0,53.9987,53.9987,53.8277,53.8522,4800.0
2011-08-02 10:30:00,66.14,66.14,65.97,66.02,23600.0,53.8359,53.8359,53.6975,53.7382,23600.0
2011-08-02 10:40:00,65.99,66.02,65.87,65.9,15700.0,53.7138,53.7382,53.6161,53.6405,15700.0
2011-08-02 10:50:00,65.9,65.93,65.76,65.83,14700.0,53.6405,53.665,53.5266,53.5836,14700.0
2011-08-02 11:00:00,65.78,65.8,65.66,65.67,3500.0,53.5429,53.5591,53.4452,53.4533,3500.0
2011-08-02 11:10:00,65.65,65.65,65.42,65.44,6000.0,53.437,53.437,53.2498,53.2661,6000.0
2011-08-02 11:20:00,65.43,65.5,65.26,65.31,9600.0,53.258,53.3149,53.1196,53.1603,9600.0
2011-08-02 11:30:00,65.36,65.38,65.09,65.13,7100.0,53.201,53.2173,52.9812,53.0138,7100.0
2011-08-02 11:40:00,65.1,65.17,65.02,65.08,3900.0,52.9894,53.0463,52.9242,52.9731,3900.0
2011-08-02 11:50:00,65.13,65.17,65.02,65.08,2800.0,53.0138,53.0463,52.9242,52.9731,2800.0
2011-08-02 12:00:00,65.05,65.13,65.04,65.1,11100.0,52.9487,53.0138,52.9405,52.9894,11100.0
2011-08-02 12:10:00,65.08,65.27,65.06,65.27,6000.0,52.9731,53.1277,52.9568,53.1277,6000.0
2011-08-02 12:20:00,65.24,65.35,65.12,65.12,4200.0,53.1033,53.1929,53.0056,53.0056,4200.0
2011-08-02 12:30:00,65.17,65.2,65.02,65.08,17600.0,53.0463,53.0708,52.9242,52.9731,17600.0
2011-08-02 12:40:00,65.11,65.18,64.83,64.85,21100.0,52.9975,53.0545,52.7696,52.7859,21100.0
2011-08-02 12:50:00,64.86,64.87,64.75,64.87,9000.0,52.794,52.8021,52.7045,52.8021,9000.0
2011-08-02 13:00:00,64.86,65.02,64.85,64.97,7100.0,52.794,52.9242,52.7859,52.8835,7100.0
2011-08-02 13:10:00,64.97,65.02,64.81,65.01,6900.0,52.8835,52.9242,52.7533,52.9161,6900.0
2011-08-02 13:20:00,64.99,65.1,64.99,65.09,13300.0,52.8998,52.9894,52.8998,52.9812,13300.0
2011-08-02 13:30:00,65.04,65.08,64.86,64.92,23900.0,52.9405,52.9731,52.794,52.8428,23900.0
2011-08-02 13:40:00,64.94,64.94,64.6,64.66,16100.0,52.8591,52.8591,52.5824,52.6312,16100.0
2011-08-02 13:50:00,64.64,64.64,64.36,64.4,17600.0,52.6149,52.6149,52.387,52.4196,17600.0
2011-08-02 14:00:00,64.4,64.47,64.33,64.36,15500.0,52.4196,52.4766,52.3626,52.387,15500.0
2011-08-02 14:10:00,64.36,64.54,64.32,64.54,22200.0,52.387,52.5335,52.3545,52.5335,22200.0
2011-08-02 14:20:00,64.57,64.6,64.46,64.47,8500.0,52.558,52.5824,52.4684,52.4766,8500.0
2011-08-02 14:30:00,64.46,64.48,64.27,64.29,10200.0,52.4684,52.4847,52.3138,52.33,10200.0
2011-08-02 14:40:00,64.29,64.44,64.21,64.41,21200.0,52.33,52.4521,52.2649,52.4277,21200.0
2011-08-02 14:50:00,64.38,64.56,64.38,64.51,9700.0,52.4033,52.5498,52.4033,52.5091,9700.0
2011-08-02 15:00:00,64.5,64.52,64.3,64.36,33400.0,52.501,52.5173,52.3382,52.387,33400.0
2011-08-02 15:10:00,64.36,64.44,64.18,64.21,28500.0,52.387,52.4521,52.2405,52.2649,28500.0
2011-08-02 15:20:00,64.21,64.23,63.93,63.94,29000.0,52.2649,52.2812,52.037,52.0452,29000.0
2011-08-02 15:30:00,63.97,63.97,63.76,63.8,46600.0,52.0696,52.0696,51.8986,51.9312,46600.0
2011-08-02 15:40:00,63.8,63.81,63.16,63.26,140000.0,51.9312,51.9393,51.4103,51.4917,140000.0
2011-08-02 15:50:00,63.24,63.26,63.08,63.17,150800.0,51.4754,51.4917,51.3451,51.4184,150800.0
2011-08-03 09:30:00,62.88,63.07,62.74,62.83,44400.0,51.1824,51.337,51.0684,51.1417,44400.0
2011-08-03 09:40:00,62.74,62.96,62.64,62.7,28400.0,51.0684,51.2475,50.987,51.0358,28400.0
2011-08-03 09:50:00,62.76,63.02,62.76,62.85,29700.0,51.0847,51.2963,51.0847,51.1579,29700.0
2011-08-03 10:00:00,62.9,63.08,62.78,62.84,59500.0,51.1986,51.3451,51.101,51.1498,59500.0
2011-08-03 10:10:00,62.93,63.0,62.33,62.37,23500.0,51.223,51.28,50.7347,50.7672,23500.0
2011-08-03 10:20:00,62.35,62.35,61.95,62.21,24600.0,50.7509,50.7509,50.4254,50.637,24600.0
2011-08-03 10:30:00,62.16,62.19,61.21,61.39,72200.0,50.5963,50.6207,49.823,49.9695,72200.0
2011-08-03 10:40:00,61.45,61.53,61.03,61.51,33300.0,50.0184,50.0835,49.6765,50.0672,33300.0
2011-08-03 10:50:00,61.52,62.0,61.41,61.98,33200.0,50.0754,50.4661,49.9858,50.4498,33200.0
2011-08-03 11:00:00,62.02,62.09,61.44,61.61,78400.0,50.4823,50.5393,50.0102,50.1486,78400.0
2011-08-03 11:10:00,61.59,62.28,61.57,62.23,38100.0,50.1323,50.694,50.1161,50.6533,38100.0
2011-08-03 11:20:00,62.27,62.28,62.1,62.1,35900.0,50.6858,50.694,50.5475,50.5475,35900.0
2011-08-03 11:30:00,62.14,62.38,62.1,62.3,27800.0,50.58,50.7754,50.5475,50.7102,27800.0
2011-08-03 11:40:00,62.32,62.32,62.04,62.11,18500.0,50.7265,50.7265,50.4986,50.5556,18500.0
2011-08-03 11:50:00,62.12,62.39,62.12,62.24,23800.0,50.5637,50.7835,50.5637,50.6614,23800.0
2011-08-03 12:00:00,62.27,62.27,61.94,62.18,15000.0,50.6858,50.6858,50.4172,50.6126,15000.0
2011-08-03 12:10:00,62.18,62.26,61.83,61.83,16400.0,50.6126,50.6777,50.3277,50.3277,16400.0
2011-08-03 12:20:00,61.83,61.87,61.65,61.85,20100.0,50.3277,50.3602,50.1812,50.344,20100.0
2011-08-03 12:30:00,61.84,61.96,61.73,61.93,28700.0,50.3358,50.4335,50.2463,50.4091,28700.0
2011-08-03 12:40:00,61.94,62.0,61.87,62.0,12600.0,50.4172,50.4661,50.3602,50.4661,12600.0
2011-08-03 12:50:00,62.01,62.26,62.0,62.07,18400.0,50.4742,50.6777,50.4661,50.523,18400.0
2011-08-03 13:00:00,62.02,62.02,61.79,61.96,8700.0,50.4823,50.4823,50.2951,50.4335,8700.0
2011-08-03 13:10:00,61.97,62.07,61.91,62.0,18100.0,50.4416,50.523,50.3928,50.4661,18100.0
2011-08-03 13:20:00,61.99,62.2,61.92,62.17,14900.0,50.4579,50.6289,50.4009,50.6044,14900.0
2011-08-03 13:30:00,62.23,62.42,62.13,62.36,21700.0,50.6533,50.8079,50.5719,50.7591,21700.0
2011-08-03 13:40:00,62.41,62.54,62.33,62.43,61400.0,50.7998,50.9056,50.7347,50.8161,61400.0
2011-08-03 13:50:00,62.43,62.53,62.31,62.39,14000.0,50.8161,50.8975,50.7184,50.7835,14000.0
2011-08-03 14:00:00,62.43,62.67,62.4,62.42,22600.0,50.8161,51.0114,50.7916,50.8079,22600.0
2011-08-03 14:10:00,62.43,62.68,62.43,62.47,15400.0,50.8161,51.0196,50.8161,50.8486,15400.0
2011-08-03 14:20:00,62.42,62.62,62.26,62.34,21700.0,50.8079,50.9707,50.6777,50.7428,21700.0
2011-08-03 14:30:00,62.47,62.52,62.33,62.46,14600.0,50.8486,50.8893,50.7347,50.8405,14600.0
2011-08-03 14:40:00,62.46,62.62,62.4,62.59,18700.0,50.8405,50.9707,50.7916,50.9463,18700.0
2011-08-03 14:50:00,62.59,62.82,62.49,62.72,22700.0,50.9463,51.1335,50.8649,51.0521,22700.0
2011-08-03 15:00:00,62.73,62.86,62.69,62.71,24500.0,51.0603,51.1661,51.0277,51.044,24500.0
2011-08-03 15:10:00,62.7,63.07,62.64,63.03,39900.0,51.0358,51.337,50.987,51.3044,39900.0
2011-08-03 15:20:00,63.05,63.26,63.02,63.12,29700.0,51.3207,51.4917,51.2963,51.3777,29700.0
2011-08-03 15:30:00,63.14,63.18,62.99,63.16,33600.0,51.394,51.4265,51.2719,51.4103,33600.0
2011-08-03 15:40:00,63.18,63.37,63.11,63.27,62000.0,51.4265,51.5812,51.3696,51.4998,62000.0
2011-08-03 15:50:00,63.27,63.44,63.21,63.3,80100.0,51.4998,51.6382,51.451,51.5242,80100.0
2011-08-04 09:30:00,62.42,62.42,61.94,62.1,23900.0,50.8079,50.8079,50.4172,50.5475,23900.0
2011-08-04 09:40:00,62.02,62.2,61.63,61.71,142000.0,50.4823,50.6289,50.1649,50.23,142000.0
2011-08-04 09:50:00,61.75,61.85,61.62,61.8,105100.0,50.2626,50.344,50.1568,50.3033,105100.0
2011-08-04 10:00:00,61.79,61.97,61.55,61.76,92300.0,50.2951,50.4416,50.0998,50.2707,92300.0
2011-08-04 10:10:00,61.76,61.77,60.89,60.89,95100.0,50.2707,50.2788,49.5626,49.5626,95100.0
2011-08-04 10:20:00,60.88,61.45,60.88,61.25,44400.0,49.5544,50.0184,49.5544,49.8556,44400.0
2011-08-04 10:30:00,61.22,61.46,61.17,61.22,15400.0,49.8312,50.0265,49.7905,49.8312,15400.0
2011-08-04 10:40:00,61.25,61.25,60.82,61.0,27700.0,49.8556,49.8556,49.5056,49.6521,27700.0
2011-08-04 10:50:00,61.0,61.02,60.77,60.87,35700.0,49.6521,49.6684,49.4649,49.5463,35700.0
2011-08-04 11:00:00,60.84,60.93,60.64,60.86,17600.0,49.5219,49.5951,49.3591,49.5381,17600.0
2011-08-04 11:10:00,60.83,60.84,60.64,60.83,15400.0,49.5137,49.5219,49.3591,49.5137,15400.0
2011-08-04 11:20:00,60.76,60.87,60.46,60.5,43600.0,49.4567,49.5463,49.2125,49.2451,43600.0
2011-08-04 11:30:00,60.45,60.9,60.45,60.59,49700.0,49.2044,49.5707,49.2044,49.3184,49700.0
2011-08-04 11:40:00,60.58,60.64,59.81,59.82,77800.0,49.3102,49.3591,48.6835,48.6916,77800.0
2011-08-04 11:50:00,59.84,60.08,59.71,60.02,20600.0,48.7079,48.9032,48.6021,48.8544,20600.0
2011-08-04 12:00:00,60.03,60.22,59.87,59.94,38900.0,48.8625,49.0172,48.7323,48.7893,38900.0
2011-08-04 12:10:00,59.94,60.36,59.91,60.25,29800.0,48.7893,49.1312,48.7649,49.0416,29800.0
2011-08-04 12:20:00,60.24,60.4,60.08,60.38,16100.0,49.0335,49.1637,48.9032,49.1474,16100.0
2011-08-04 12:30:00,60.32,60.61,60.32,60.61,23000.0,49.0986,49.3346,49.0986,49.3346,23000.0
2011-08-04 12:40:00,60.58,60.85,60.58,60.83,26600.0,49.3102,49.53,49.3102,49.5137,26600.0
2011-08-04 12:50:00,60.79,60.83,60.52,60.52,15300.0,49.4812,49.5137,49.2614,49.2614,15300.0
2011-08-04 13:00:00,60.53,60.71,60.48,60.48,13400.0,49.2695,49.416,49.2288,49.2288,13400.0
2011-08-04 13:10:00,60.48,60.48,60.13,60.14,19400.0,49.2288,49.2288,48.9439,48.9521,19400.0
2011-08-04 13:20:00,60.14,60.31,60.11,60.21,10800.0,48.9521,49.0905,48.9277,49.0091,10800.0
2011-08-04 13:30:00,60.23,60.23,59.99,60.07,13300.0,49.0253,49.0253,48.83,48.8951,13300.0
2011-08-04 13:40:00,60.09,60.11,59.74,59.8,47200.0,48.9114,48.9277,48.6265,48.6753,47200.0
2011-08-04 13:50:00,59.8,59.9,59.65,59.71,27600.0,48.6753,48.7567,48.5532,48.6021,27600.0
2011-08-04 14:00:00,59.7,59.77,59.46,59.54,21800.0,48.5939,48.6509,48.3986,48.4637,21800.0
2011-08-04 14:10:00,59.52,59.56,59.12,59.2,25500.0,48.4474,48.48,48.1218,48.1869,25500.0
2011-08-04 14:20:00,59.2,59.33,58.9,58.96,39500.0,48.1869,48.2928,47.9428,47.9916,39500.0
2011-08-04 14:30:00,58.93,59.17,58.75,59.11,56500.0,47.9672,48.1625,47.8207,48.1137,56500.0
2011-08-04 14:40:00,59.13,59.3,59.08,59.26,30400.0,48.13,48.2683,48.0893,48.2358,30400.0
2011-08-04 14:50:00,59.27,59.27,58.65,58.75,80500.0,48.2439,48.2439,47.7393,47.8207,80500.0
2011-08-04 15:00:00,58.74,59.04,58.65,58.99,76800.0,47.8125,48.0567,47.7393,48.016,76800.0
2011-08-04 15:10:00,59.01,59.01,58.47,58.55,56400.0,48.0323,48.0323,47.5927,47.6579,56400.0
2011-08-04 15:20:00,58.56,58.65,58.35,58.35,47300.0,47.666,47.7393,47.4951,47.4951,47300.0
2011-08-04 15:30:00,58.33,58.38,57.77,57.88,165500.0,47.4788,47.5195,47.023,47.1125,165500.0
2011-08-04 15:40:00,57.83,57.97,57.43,57.55,174300.0,47.0718,47.1858,46.7462,46.8439,174300.0
2011-08-04 15:50:00,57.56,57.59,57.28,57.42,161800.0,46.852,46.8765,46.6241,46.7381,161800.0
2011-08-05 09:30:00,58.43,58.75,58.25,58.59,79400.0,47.5602,47.8207,47.4137,47.6904,79400.0
2011-08-05 09:40:00,58.55,58.55,57.47,57.8,90500.0,47.6579,47.6579,46.7788,47.0474,90500.0
2011-08-05 09:50:00,57.82,57.89,55.85,56.15,106800.0,47.0637,47.1206,45.4602,45.7043,106800.0
2011-08-05 10:00:00,56.09,56.83,55.68,56.83,140400.0,45.6555,46.2578,45.3218,46.2578,140400.0
2011-08-05 10:10:00,56.83,57.06,56.29,56.77,84400.0,46.2578,46.4451,45.8183,46.209,84400.0
2011-08-05 10:20:00,56.81,57.16,56.64,56.76,121700.0,46.2416,46.5265,46.1032,46.2009,121700.0
2011-08-05 10:30:00,56.75,56.76,56.28,56.46,39300.0,46.1927,46.2009,45.8102,45.9567,39300.0
2011-08-05 10:40:00,56.53,56.53,55.97,56.22,72600.0,46.0137,46.0137,45.5578,45.7613,72600.0
2011-08-05 10:50:00,56.3,56.7,56.17,56.69,44700.0,45.8264,46.152,45.7206,46.1439,44700.0
2011-08-05 11:00:00,56.67,56.71,56.21,56.21,66200.0,46.1276,46.1602,45.7532,45.7532,66200.0
2011-08-05 11:10:00,56.23,56.24,55.43,55.59,84100.0,45.7695,45.7776,45.1183,45.2485,84100.0
2011-08-05 11:20:00,55.51,55.86,55.13,55.71,128500.0,45.1834,45.4683,44.8741,45.3462,128500.0
2011-08-05 11:30:00,55.72,56.03,55.51,55.53,74800.0,45.3543,45.6067,45.1834,45.1997,74800.0
2011-08-05 11:40:00,55.52,55.59,55.09,55.09,53200.0,45.1915,45.2485,44.8415,44.8415,53200.0
2011-08-05 11:50:00,55.09,55.14,54.22,54.35,53200.0,44.8415,44.8822,44.1334,44.2392,53200.0
2011-08-05 12:00:00,54.34,54.68,54.05,54.31,58700.0,44.2311,44.5078,43.995,44.2066,58700.0
2011-08-05 12:10:00,54.27,55.39,54.27,55.28,84900.0,44.1741,45.0857,44.1741,44.9962,84900.0
2011-08-05 12:20:00,55.28,55.48,54.91,55.19,40600.0,44.9962,45.159,44.695,44.9229,40600.0
2011-08-05 12:30:00,55.26,55.94,55.11,55.81,52100.0,44.9799,45.5334,44.8578,45.4276,52100.0
2011-08-05 12:40:00,55.81,56.44,55.47,56.13,44800.0,45.4276,45.9404,45.1508,45.6881,44800.0
2011-08-05 12:50:00,56.16,56.62,55.94,56.26,52100.0,45.7125,46.0869,45.5334,45.7939,52100.0
2011-08-05 13:00:00,56.21,56.46,55.64,55.98,57500.0,45.7532,45.9567,45.2892,45.566,57500.0
2011-08-05 13:10:00,56.02,56.53,56.0,56.41,110700.0,45.5985,46.0137,45.5822,45.916,110700.0
2011-08-05 13:20:00,56.47,56.65,56.3,56.42,41800.0,45.9648,46.1113,45.8264,45.9241,41800.0
2011-08-05 13:30:00,56.48,56.68,56.35,56.39,59200.0,45.973,46.1357,45.8671,45.8997,59200.0
2011-08-05 13:40:00,56.38,56.5,56.18,56.5,62800.0,45.8916,45.9892,45.7288,45.9892,62800.0
2011-08-05 13:50:00,56.5,56.97,56.47,56.71,23400.0,45.9892,46.3718,45.9648,46.1602,23400.0
2011-08-05 14:00:00,56.71,56.77,56.32,56.47,30700.0,46.1602,46.209,45.8427,45.9648,30700.0
2011-08-05 14:10:00,56.42,56.59,56.18,56.59,20100.0,45.9241,46.0625,45.7288,46.0625,20100.0
2011-08-05 14:20:00,56.6,56.77,56.56,56.66,35400.0,46.0706,46.209,46.0381,46.1195,35400.0
2011-08-05 14:30:00,56.68,56.88,56.56,56.87,31000.0,46.1357,46.2985,46.0381,46.2904,31000.0
2011-08-05 14:40:00,56.87,56.87,56.65,56.65,55600.0,46.2904,46.2904,46.1113,46.1113,55600.0
2011-08-05 14:50:00,56.66,56.73,56.34,56.46,33800.0,46.1195,46.1764,45.859,45.9567,33800.0
2011-08-05 15:00:00,56.45,56.55,55.73,55.91,47600.0,45.9485,46.0299,45.3625,45.509,47600.0
2011-08-05 15:10:00,55.94,56.32,55.79,56.01,32200.0,45.5334,45.8427,45.4113,45.5904,32200.0
2011-08-05 15:20:00,55.98,56.15,55.85,55.93,106200.0,45.566,45.7043,45.4602,45.5253,106200.0
2011-08-05 15:30:00,55.91,56.36,55.91,56.34,92000.0,45.509,45.8753,45.509,45.859,92000.0
2011-08-05 15:40:00,56.31,56.5,56.24,56.32,109700.0,45.8346,45.9892,45.7776,45.8427,109700.0
2011-08-05 15:50:00,56.3,56.39,56.09,56.2,154200.0,45.8264,45.8997,45.6555,45.745,154200.0
2011-08-08 09:30:00,53.89,54.51,53.4,54.46,83600.0,43.8648,44.3694,43.4659,44.3287,83600.0
2011-08-08 09:40:00,54.44,54.61,53.86,53.89,78000.0,44.3125,44.4508,43.8404,43.8648,78000.0
2011-08-08 09:50:00,53.85,54.15,53.7,53.77,49800.0,43.8322,44.0764,43.7101,43.7671,49800.0
2011-08-08 10:00:00,53.79,54.16,53.48,53.81,109400.0,43.7834,44.0845,43.531,43.7997,109400.0
2011-08-08 10:10:00,53.75,53.76,52.71,52.76,77800.0,43.7508,43.759,42.9043,42.945,77800.0
2011-08-08 10:20:00,52.85,52.86,52.22,52.36,103800.0,43.0182,43.0264,42.5054,42.6194,103800.0
2011-08-08 10:30:00,52.43,52.44,51.84,52.08,69400.0,42.6764,42.6845,42.1961,42.3915,69400.0
2011-08-08 10:40:00,52.1,52.9,52.05,52.9,72800.0,42.4078,43.0589,42.3671,43.0589,72800.0
2011-08-08 10:50:00,52.92,52.99,52.74,52.77,51800.0,43.0752,43.1322,42.9287,42.9531,51800.0
2011-08-08 11:00:00,52.75,53.54,52.71,53.54,67600.0,42.9368,43.5799,42.9043,43.5799,67600.0
2011-08-08 11:10:00,53.52,54.18,53.48,54.03,117500.0,43.5636,44.1008,43.531,43.9787,117500.0
2011-08-08 11:20:00,54.0,54.08,53.79,54.02,57400.0,43.9543,44.0194,43.7834,43.9706,57400.0
2011-08-08 11:30:00,54.03,54.03,53.45,53.64,27500.0,43.9787,43.9787,43.5066,43.6613,27500.0
2011-08-08 11:40:00,53.65,53.85,53.46,53.75,38800.0,43.6694,43.8322,43.5148,43.7508,38800.0
2011-08-08 11:50:00,53.8,53.98,53.68,53.76,23300.0,43.7915,43.938,43.6938,43.759,23300.0
2011-08-08 12:00:00,53.68,53.84,53.5,53.79,45100.0,43.6938,43.8241,43.5473,43.7834,45100.0
2011-08-08 12:10:00,53.78,53.84,53.5,53.6,28500.0,43.7752,43.8241,43.5473,43.6287,28500.0
2011-08-08 12:20:00,53.52,53.88,53.49,53.59,25900.0,43.5636,43.8566,43.5392,43.6206,25900.0
2011-08-08 12:30:00,53.54,53.8,53.49,53.51,41300.0,43.5799,43.7915,43.5392,43.5555,41300.0
2011-08-08 12:40:00,53.51,53.79,53.46,53.74,36300.0,43.5555,43.7834,43.5148,43.7427,36300.0
2011-08-08 12:50:00,53.74,53.82,53.6,53.71,27100.0,43.7427,43.8078,43.6287,43.7183,27100.0
2011-08-08 13:00:00,53.66,54.01,53.65,53.69,39800.0,43.6776,43.9624,43.6694,43.702,39800.0
2011-08-08 13:10:00,53.69,53.81,53.55,53.75,51800.0,43.702,43.7997,43.588,43.7508,51800.0
2011-08-08 13:20:00,53.7,53.9,53.65,53.66,50600.0,43.7101,43.8729,43.6694,43.6776,50600.0
2011-08-08 13:30:00,53.7,53.79,53.41,53.44,39800.0,43.7101,43.7834,43.4741,43.4985,39800.0
2011-08-08 13:40:00,53.47,53.62,53.27,53.35,68900.0,43.5229,43.645,43.3601,43.4252,68900.0
2011-08-08 13:50:00,53.37,53.65,52.97,52.98,27000.0,43.4415,43.6694,43.1159,43.1241,27000.0
2011-08-08 14:00:00,53.03,53.24,52.94,53.11,51100.0,43.1648,43.3357,43.0915,43.2299,51100.0
2011-08-08 14:10:00,53.07,53.17,52.1,52.28,73100.0,43.1973,43.2787,42.4078,42.5543,73100.0
2011-08-08 14:20:00,52.25,52.37,51.63,51.97,72500.0,42.5299,42.6275,42.0252,42.302,72500.0
2011-08-08 14:30:00,51.93,52.7,51.79,52.52,97400.0,42.2694,42.8961,42.1554,42.7496,97400.0
2011-08-08 14:40:00,52.65,52.82,52.22,52.28,114600.0,42.8555,42.9938,42.5054,42.5543,114600.0
2011-08-08 14:50:00,52.33,52.52,52.06,52.15,62200.0,42.595,42.7496,42.3752,42.4485,62200.0
2011-08-08 15:00:00,52.1,52.4,52.01,52.34,92200.0,42.4078,42.652,42.3345,42.6031,92200.0
2011-08-08 15:10:00,52.4,53.22,52.14,52.98,100700.0,42.652,43.3194,42.4403,43.1241,100700.0
2011-08-08 15:20:00,52.97,53.35,52.82,52.85,70200.0,43.1159,43.4252,42.9938,43.0182,70200.0
2011-08-08 15:30:00,52.88,52.94,52.51,52.66,69100.0,43.0427,43.0915,42.7415,42.8636,69100.0
2011-08-08 15:40:00,52.76,52.76,51.69,51.79,72800.0,42.945,42.945,42.074,42.1554,72800.0
2011-08-08 15:50:00,51.75,52.06,51.45,51.53,164500.0,42.1229,42.3752,41.8787,41.9438,164500.0
2011-08-09 09:30:00,52.95,53.13,52.31,52.32,48300.0,43.0996,43.2462,42.5787,42.5868,48300.0
2011-08-09 09:40:00,52.32,52.37,51.47,52.2,61800.0,42.5868,42.6275,41.895,42.4892,61800.0
2011-08-09 09:50:00,52.26,52.9,52.25,52.87,37600.0,42.538,43.0589,42.5299,43.0345,37600.0
2011-08-09 10:00:00,52.81,53.37,52.8,53.27,65500.0,42.9857,43.4415,42.9775,43.3601,65500.0
2011-08-09 10:10:00,53.32,53.72,53.18,53.69,44700.0,43.4008,43.7264,43.2869,43.702,44700.0
2011-08-09 10:20:00,53.67,54.11,53.35,54.05,41400.0,43.6857,44.0438,43.4252,43.995,41400.0
2011-08-09 10:30:00,54.06,54.43,53.94,54.07,69400.0,44.0031,44.3043,43.9055,44.0113,69400.0
2011-08-09 10:40:00,54.05,54.4,53.92,54.31,33900.0,43.995,44.2799,43.8892,44.2066,33900.0
2011-08-09 10:50:00,54.27,54.43,54.06,54.21,31300.0,44.1741,44.3043,44.0031,44.1252,31300.0
2011-08-09 11:00:00,54.16,54.2,53.95,54.02,38600.0,44.0845,44.1171,43.9136,43.9706,38600.0
2011-08-09 11:10:00,54.01,54.19,53.82,54.1,44200.0,43.9624,44.109,43.8078,44.0357,44200.0
2011-08-09 11:20:00,54.1,54.58,54.06,54.58,33900.0,44.0357,44.4264,44.0031,44.4264,33900.0
2011-08-09 11:30:00,54.59,54.66,54.38,54.54,37700.0,44.4346,44.4915,44.2636,44.3939,37700.0
2011-08-09 11:40:00,54.46,54.63,54.41,54.54,31800.0,44.3287,44.4671,44.288,44.3939,31800.0
2011-08-09 11:50:00,54.51,54.74,54.48,54.64,39200.0,44.3694,44.5566,44.345,44.4752,39200.0
2011-08-09 12:00:00,54.67,54.74,54.25,54.27,65900.0,44.4997,44.5566,44.1578,44.1741,65900.0
2011-08-09 12:10:00,54.27,54.41,54.12,54.39,23600.0,44.1741,44.288,44.052,44.2718,23600.0
2011-08-09 12:20:00,54.39,54.68,54.35,54.65,40200.0,44.2718,44.5078,44.2392,44.4834,40200.0
2011-08-09 12:30:00,54.65,54.71,54.62,54.67,28900.0,44.4834,44.5322,44.459,44.4997,28900.0
2011-08-09 12:40:00,54.67,54.69,54.35,54.36,11600.0,44.4997,44.5159,44.2392,44.2473,11600.0
2011-08-09 12:50:00,54.29,54.34,54.14,54.17,15200.0,44.1904,44.2311,44.0683,44.0927,15200.0
2011-08-09 13:00:00,54.17,54.18,53.95,54.06,24900.0,44.0927,44.1008,43.9136,44.0031,24900.0
2011-08-09 13:10:00,54.07,54.17,54.0,54.06,10100.0,44.0113,44.0927,43.9543,44.0031,10100.0
2011-08-09 13:20:00,54.06,54.25,54.03,54.18,13800.0,44.0031,44.1578,43.9787,44.1008,13800.0
2011-08-09 13:30:00,54.18,54.24,54.01,54.01,17200.0,44.1008,44.1497,43.9624,43.9624,17200.0
2011-08-09 13:40:00,54.02,54.11,53.86,53.92,24400.0,43.9706,44.0438,43.8404,43.8892,24400.0
2011-08-09 13:50:00,53.96,54.04,53.56,53.8,52300.0,43.9218,43.9869,43.5962,43.7915,52300.0
2011-08-09 14:00:00,53.83,53.98,53.7,53.91,41800.0,43.8159,43.938,43.7101,43.8811,41800.0
2011-08-09 14:10:00,53.88,54.72,53.86,54.32,79000.0,43.8566,44.5404,43.8404,44.2148,79000.0
2011-08-09 14:20:00,54.26,54.45,53.65,54.28,99700.0,44.1659,44.3206,43.6694,44.1822,99700.0
2011-08-09 14:30:00,54.32,54.34,53.28,53.28,72700.0,44.2148,44.2311,43.3683,43.3683,72700.0
2011-08-09 14:40:00,53.25,53.25,52.44,52.92,104100.0,43.3438,43.3438,42.6845,43.0752,104100.0
2011-08-09 14:50:00,52.99,53.57,52.98,53.32,60900.0,43.1322,43.6043,43.1241,43.4008,60900.0
2011-08-09 15:00:00,53.25,53.62,52.87,53.56,73500.0,43.3438,43.645,43.0345,43.5962,73500.0
2011-08-09 15:10:00,53.58,54.53,53.58,54.36,66500.0,43.6124,44.3857,43.6124,44.2473,66500.0
2011-08-09 15:20:00,54.36,54.55,54.06,54.34,63300.0,44.2473,44.402,44.0031,44.2311,63300.0
2011-08-09 15:30:00,54.36,54.44,54.11,54.39,48100.0,44.2473,44.3125,44.0438,44.2718,48100.0
2011-08-09 15:40:00,54.45,55.42,54.37,55.41,48900.0,44.3206,45.1101,44.2555,45.102,48900.0
2011-08-09 15:50:00,55.41,56.08,55.2,56.06,84100.0,45.102,45.6474,44.9311,45.6311,84100.0
2011-08-10 09:30:00,53.53,54.3,52.87,54.2,107600.0,43.5717,44.1985,43.0345,44.1171,107600.0
2011-08-10 09:40:00,54.31,55.23,54.09,54.63,104400.0,44.2066,44.9555,44.0276,44.4671,104400.0
2011-08-10 09:50:00,54.67,54.86,54.04,54.25,99900.0,44.4997,44.6543,43.9869,44.1578,99900.0
2011-08-10 10:00:00,54.27,54.59,53.77,53.97,117200.0,44.1741,44.4346,43.7671,43.9299,117200.0
2011-08-10 10:10:00,53.95,54.22,53.64,54.17,53100.0,43.9136,44.1334,43.6613,44.0927,53100.0
2011-08-10 10:20:00,54.11,54.25,53.68,53.87,82900.0,44.0438,44.1578,43.6938,43.8485,82900.0
2011-08-10 10:30:00,53.87,54.29,53.56,53.9,98200.0,43.8485,44.1904,43.5962,43.8729,98200.0
2011-08-10 10:40:00,53.89,54.06,53.7,53.7,57000.0,43.8648,44.0031,43.7101,43.7101,57000.0
2011-08-10 10:50:00,53.78,53.95,53.43,53.7,74800.0,43.7752,43.9136,43.4903,43.7101,74800.0
2011-08-10 11:00:00,53.71,53.74,53.4,53.62,74100.0,43.7183,43.7427,43.4659,43.645,74100.0
2011-08-10 11:10:00,53.63,54.02,53.59,53.77,25500.0,43.6531,43.9706,43.6206,43.7671,25500.0
2011-08-10 11:20:00,53.8,53.89,53.57,53.67,33700.0,43.7915,43.8648,43.6043,43.6857,33700.0
2011-08-10 11:30:00,53.67,53.76,53.5,53.71,46900.0,43.6857,43.759,43.5473,43.7183,46900.0
2011-08-10 11:40:00,53.62,54.0,53.56,53.77,58200.0,43.645,43.9543,43.5962,43.7671,58200.0
2011-08-10 11:50:00,53.81,54.36,53.81,54.17,38400.0,43.7997,44.2473,43.7997,44.0927,38400.0
2011-08-10 12:00:00,54.12,54.56,53.94,54.41,44200.0,44.052,44.4101,43.9055,44.288,44200.0
2011-08-10 12:10:00,54.41,54.41,54.14,54.23,31200.0,44.288,44.288,44.0683,44.1415,31200.0
2011-08-10 12:20:00,54.28,54.28,53.86,53.86,19600.0,44.1822,44.1822,43.8404,43.8404,19600.0
2011-08-10 12:30:00,53.83,53.95,53.43,53.49,22100.0,43.8159,43.9136,43.4903,43.5392,22100.0
2011-08-10 12:40:00,53.53,53.86,53.38,53.67,25200.0,43.5717,43.8404,43.4496,43.6857,25200.0
2011-08-10 12:50:00,53.67,54.02,53.6,54.01,16200.0,43.6857,43.9706,43.6287,43.9624,16200.0
2011-08-10 13:00:00,53.97,54.09,53.69,53.87,28700.0,43.9299,44.0276,43.702,43.8485,28700.0
2011-08-10 13:10:00,53.95,54.0,53.64,53.77,42500.0,43.9136,43.9543,43.6613,43.7671,42500.0
2011-08-10 13:20:00,53.73,54.0,53.57,53.87,32200.0,43.7345,43.9543,43.6043,43.8485,32200.0
2011-08-10 13:30:00,53.89,54.04,53.78,53.99,41300.0,43.8648,43.9869,43.7752,43.9462,41300.0
2011-08-10 13:40:00,53.89,54.26,53.75,54.18,34500.0,43.8648,44.1659,43.7508,44.1008,34500.0
2011-08-10 13:50:00,54.18,54.45,54.17,54.37,19300.0,44.1008,44.3206,44.0927,44.2555,19300.0
2011-08-10 14:00:00,54.37,54.75,54.22,54.72,20100.0,44.2555,44.5648,44.1334,44.5404,20100.0
2011-08-10 14:10:00,54.76,55.05,54.58,54.74,31900.0,44.5729,44.809,44.4264,44.5566,31900.0
2011-08-10 14:20:00,54.78,55.09,54.78,55.02,36100.0,44.5892,44.8415,44.5892,44.7846,36100.0
2011-08-10 14:30:00,55.01,55.11,54.64,54.65,46100.0,44.7764,44.8578,44.4752,44.4834,46100.0
2011-08-10 14:40:00,54.66,55.04,54.66,54.8,41000.0,44.4915,44.8008,44.4915,44.6055,41000.0
2011-08-10 14:50:00,54.78,54.78,54.33,54.37,36300.0,44.5892,44.5892,44.2229,44.2555,36300.0
2011-08-10 15:00:00,54.29,54.45,53.88,53.88,61300.0,44.1904,44.3206,43.8566,43.8566,61300.0
2011-08-10 15:10:00,53.96,54.1,53.69,53.87,64800.0,43.9218,44.0357,43.702,43.8485,64800.0
2011-08-10 15:20:00,53.85,54.05,53.67,53.84,80100.0,43.8322,43.995,43.6857,43.8241,80100.0
2011-08-10 15:30:00,53.8,53.84,53.32,53.51,92800.0,43.7915,43.8241,43.4008,43.5555,92800.0
2011-08-10 15:40:00,53.51,53.75,53.0,53.15,100200.0,43.5555,43.7508,43.1403,43.2624,100200.0
2011-08-10 15:50:00,53.2,53.2,52.62,52.75,127400.0,43.3031,43.3031,42.831,42.9368,127400.0
2011-08-11 09:30:00,52.9,54.51,52.9,53.99,89600.0,43.0589,44.3694,43.0589,43.9462,89600.0
2011-08-11 09:40:00,54.01,54.71,54.01,54.22,104800.0,43.9624,44.5322,43.9624,44.1334,104800.0
2011-08-11 09:50:00,54.19,54.44,53.84,54.25,117300.0,44.109,44.3125,43.8241,44.1578,117300.0
2011-08-11 10:00:00,54.27,54.75,54.22,54.38,42900.0,44.1741,44.5648,44.1334,44.2636,42900.0
2011-08-11 10:10:00,54.39,55.21,54.12,55.02,43600.0,44.2718,44.9392,44.052,44.7846,43600.0
2011-08-11 10:20:00,54.93,55.21,54.81,54.92,36400.0,44.7113,44.9392,44.6136,44.7032,36400.0
2011-08-11 10:30:00,54.96,55.26,54.7,54.91,59500.0,44.7357,44.9799,44.5241,44.695,59500.0
2011-08-11 10:40:00,54.86,55.16,54.63,55.16,24000.0,44.6543,44.8985,44.4671,44.8985,24000.0
2011-08-11 10:50:00,55.15,55.37,55.03,55.2,37300.0,44.8904,45.0694,44.7927,44.9311,37300.0
2011-08-11 11:00:00,55.25,55.58,55.12,55.45,31300.0,44.9718,45.2404,44.866,45.1346,31300.0
2011-08-11 11:10:00,55.33,55.46,55.14,55.42,35400.0,45.0369,45.1427,44.8822,45.1101,35400.0
2011-08-11 11:20:00,55.44,55.44,55.07,55.23,28700.0,45.1264,45.1264,44.8253,44.9555,28700.0
2011-08-11 11:30:00,55.32,55.38,54.86,54.95,17100.0,45.0287,45.0776,44.6543,44.7276,17100.0
2011-08-11 11:40:00,54.96,55.07,54.77,54.95,72500.0,44.7357,44.8253,44.5811,44.7276,72500.0
2011-08-11 11:50:00,54.95,55.27,54.91,55.13,14200.0,44.7276,44.988,44.695,44.8741,14200.0
2011-08-11 12:00:00,55.06,55.39,54.98,55.28,24200.0,44.8171,45.0857,44.752,44.9962,24200.0
2011-08-11 12:10:00,55.28,55.51,55.19,55.24,27400.0,44.9962,45.1834,44.9229,44.9636,27400.0
2011-08-11 12:20:00,55.18,55.37,55.03,55.05,18100.0,44.9148,45.0694,44.7927,44.809,18100.0
2011-08-11 12:30:00,54.98,55.37,54.98,55.37,10200.0,44.752,45.0694,44.752,45.0694,10200.0
2011-08-11 12:40:00,55.44,55.84,55.44,55.67,35300.0,45.1264,45.452,45.1264,45.3136,35300.0
2011-08-11 12:50:00,55.67,56.12,55.62,55.98,14300.0,45.3136,45.6799,45.2729,45.566,14300.0
2011-08-11 13:00:00,55.96,56.08,55.77,55.93,30700.0,45.5497,45.6474,45.395,45.5253,30700.0
2011-08-11 13:10:00,55.94,56.22,55.83,55.92,40400.0,45.5334,45.7613,45.4439,45.5171,40400.0
2011-08-11 13:20:00,55.92,56.2,55.86,56.02,24700.0,45.5171,45.745,45.4683,45.5985,24700.0
2011-08-11 13:30:00,56.0,56.16,55.86,55.91,24000.0,45.5822,45.7125,45.4683,45.509,24000.0
2011-08-11 13:40:00,55.9,55.96,55.6,55.86,37000.0,45.5008,45.5497,45.2567,45.4683,37000.0
2011-08-11 13:50:00,55.86,56.13,55.73,56.13,25800.0,45.4683,45.6881,45.3625,45.6881,25800.0
2011-08-11 14:00:00,56.09,56.18,55.94,56.1,24500.0,45.6555,45.7288,45.5334,45.6636,24500.0
2011-08-11 14:10:00,56.13,56.48,56.13,56.38,28800.0,45.6881,45.973,45.6881,45.8916,28800.0
2011-08-11 14:20:00,56.41,57.03,56.4,57.01,78800.0,45.916,46.4206,45.9078,46.4044,78800.0
2011-08-11 14:30:00,57.01,57.01,56.56,56.59,39100.0,46.4044,46.4044,46.0381,46.0625,39100.0
2011-08-11 14:40:00,56.58,56.65,56.39,56.53,34500.0,46.0543,46.1113,45.8997,46.0137,34500.0
2011-08-11 14:50:00,56.54,56.67,56.48,56.57,42400.0,46.0218,46.1276,45.973,46.0462,42400.0
2011-08-11 15:00:00,56.57,57.2,56.57,57.06,59100.0,46.0462,46.559,46.0462,46.4451,59100.0
2011-08-11 15:10:00,57.08,57.5,57.07,57.38,50400.0,46.4613,46.8032,46.4532,46.7055,50400.0
2011-08-11 15:20:00,57.39,57.56,57.25,57.46,42500.0,46.7137,46.852,46.5997,46.7706,42500.0
2011-08-11 15:30:00,57.51,57.8,57.45,57.66,55600.0,46.8113,47.0474,46.7625,46.9334,55600.0
2011-08-11 15:40:00,57.67,58.0,57.5,57.57,76900.0,46.9416,47.2102,46.8032,46.8602,76900.0
2011-08-11 15:50:00,57.59,57.61,56.97,56.99,102700.0,46.8765,46.8927,46.3718,46.3881,102700.0
2011-08-12 09:30:00,57.59,58.31,57.08,57.67,37400.0,46.8765,47.4625,46.4613,46.9416,37400.0
2011-08-12 09:40:00,57.67,58.11,57.43,58.1,22700.0,46.9416,47.2997,46.7462,47.2916,22700.0
2011-08-12 09:50:00,58.15,58.19,57.25,57.42,31600.0,47.3323,47.3648,46.5997,46.7381,31600.0
2011-08-12 10:00:00,57.37,57.43,57.0,57.21,43700.0,46.6974,46.7462,46.3962,46.5671,43700.0
2011-08-12 10:10:00,57.25,57.42,57.0,57.26,44700.0,46.5997,46.7381,46.3962,46.6078,44700.0
2011-08-12 10:20:00,57.25,57.53,57.11,57.44,32200.0,46.5997,46.8276,46.4858,46.7544,32200.0
2011-08-12 10:30:00,57.43,57.88,57.39,57.81,23700.0,46.7462,47.1125,46.7137,47.0555,23700.0
2011-08-12 10:40:00,57.77,57.83,57.34,57.46,20700.0,47.023,47.0718,46.673,46.7706,20700.0
2011-08-12 10:50:00,57.46,57.58,57.12,57.57,23600.0,46.7706,46.8683,46.4939,46.8602,23600.0
2011-08-12 11:00:00,57.57,57.7,57.38,57.67,15300.0,46.8602,46.966,46.7055,46.9416,15300.0
2011-08-12 11:10:00,57.73,57.79,57.61,57.61,20400.0,46.9904,47.0393,46.8927,46.8927,20400.0
2011-08-12 11:20:00,57.63,57.91,57.53,57.86,22500.0,46.909,47.1369,46.8276,47.0962,22500.0
2011-08-12 11:30:00,57.8,58.31,57.77,58.21,36900.0,47.0474,47.4625,47.023,47.3811,36900.0
2011-08-12 11:40:00,58.26,58.52,58.15,58.36,20700.0,47.4218,47.6334,47.3323,47.5032,20700.0
2011-08-12 11:50:00,58.35,58.53,58.18,58.41,21300.0,47.4951,47.6416,47.3567,47.5439,21300.0
2011-08-12 12:00:00,58.41,58.46,58.23,58.25,16100.0,47.5439,47.5846,47.3974,47.4137,16100.0
2011-08-12 12:10:00,58.21,58.24,58.01,58.15,19000.0,47.3811,47.4055,47.2183,47.3323,19000.0
2011-08-12 12:20:00,58.18,58.28,58.04,58.21,26400.0,47.3567,47.4381,47.2427,47.3811,26400.0
2011-08-12 12:30:00,58.22,58.27,57.81,57.81,26600.0,47.3893,47.43,47.0555,47.0555,26600.0
2011-08-12 12:40:00,57.84,58.08,57.56,57.56,32900.0,47.0799,47.2753,46.852,46.852,32900.0
2011-08-12 12:50:00,57.57,57.94,57.53,57.94,19000.0,46.8602,47.1613,46.8276,47.1613,19000.0
2011-08-12 13:00:00,58.01,58.09,57.86,57.86,17500.0,47.2183,47.2834,47.0962,47.0962,17500.0
2011-08-12 13:10:00,57.9,57.99,57.79,57.98,13600.0,47.1288,47.202,47.0393,47.1939,13600.0
2011-08-12 13:20:00,57.98,58.03,57.82,57.96,18900.0,47.1939,47.2346,47.0637,47.1776,18900.0
2011-08-12 13:30:00,57.98,58.19,57.89,58.05,25100.0,47.1939,47.3648,47.1206,47.2509,25100.0
2011-08-12 13:40:00,58.09,58.25,58.05,58.14,20900.0,47.2834,47.4137,47.2509,47.3241,20900.0
2011-08-12 13:50:00,58.1,58.13,57.89,57.98,28700.0,47.2916,47.316,47.1206,47.1939,28700.0
2011-08-12 14:00:00,57.99,58.29,57.99,58.29,42100.0,47.202,47.4462,47.202,47.4462,42100.0
2011-08-12 14:10:00,58.29,58.37,57.85,58.01,28400.0,47.4462,47.5114,47.0881,47.2183,28400.0
2011-08-12 14:20:00,58.01,58.14,57.77,58.07,22000.0,47.2183,47.3241,47.023,47.2672,22000.0
2011-08-12 14:30:00,58.06,58.17,57.76,57.77,25800.0,47.259,47.3486,47.0148,47.023,25800.0
2011-08-12 14:40:00,57.76,58.14,57.76,58.0,29100.0,47.0148,47.3241,47.0148,47.2102,29100.0
2011-08-12 14:50:00,57.96,58.1,57.81,57.98,33800.0,47.1776,47.2916,47.0555,47.1939,33800.0
2011-08-12 15:00:00,57.98,58.22,57.95,58.05,36600.0,47.1939,47.3893,47.1695,47.2509,36600.0
2011-08-12 15:10:00,58.02,58.15,57.95,58.11,32400.0,47.2265,47.3323,47.1695,47.2997,32400.0
2011-08-12 15:20:00,58.09,58.3,58.04,58.04,34300.0,47.2834,47.4544,47.2427,47.2427,34300.0
2011-08-12 15:30:00,58.1,58.15,57.84,58.05,57600.0,47.2916,47.3323,47.0799,47.2509,57600.0
2011-08-12 15:40:00,58.07,58.16,57.98,58.04,75900.0,47.2672,47.3404,47.1939,47.2427,75900.0
2011-08-12 15:50:00,58.09,58.13,57.98,58.06,43800.0,47.2834,47.316,47.1939,47.259,43800.0
2011-08-15 09:30:00,58.87,59.14,58.57,59.14,20400.0,47.9183,48.1381,47.6741,48.1381,20400.0
2011-08-15 09:40:00,59.07,59.35,58.98,59.18,31300.0,48.0811,48.309,48.0079,48.1707,31300.0
2011-08-15 09:50:00,59.13,59.13,58.68,58.81,10500.0,48.13,48.13,47.7637,47.8695,10500.0
2011-08-15 10:00:00,58.81,58.98,58.74,58.86,17700.0,47.8695,48.0079,47.8125,47.9102,17700.0
2011-08-15 10:10:00,58.83,58.97,58.77,58.83,12900.0,47.8858,47.9997,47.8369,47.8858,12900.0
2011-08-15 10:20:00,58.83,59.06,58.83,59.05,14400.0,47.8858,48.073,47.8858,48.0649,14400.0
2011-08-15 10:30:00,59.06,59.1,58.77,58.77,6300.0,48.073,48.1055,47.8369,47.8369,6300.0
2011-08-15 10:40:00,58.75,58.75,58.51,58.56,12500.0,47.8207,47.8207,47.6253,47.666,12500.0
2011-08-15 10:50:00,58.59,58.64,58.4,58.44,12300.0,47.6904,47.7311,47.5358,47.5683,12300.0
2011-08-15 11:00:00,58.5,58.62,58.35,58.38,11400.0,47.6172,47.7148,47.4951,47.5195,11400.0
2011-08-15 11:10:00,58.38,58.43,58.26,58.28,48400.0,47.5195,47.5602,47.4218,47.4381,48400.0
2011-08-15 11:20:00,58.31,58.41,58.3,58.37,19100.0,47.4625,47.5439,47.4544,47.5114,19100.0
2011-08-15 11:30:00,58.34,58.35,58.23,58.34,13800.0,47.4869,47.4951,47.3974,47.4869,13800.0
2011-08-15 11:40:00,58.34,58.61,58.34,58.48,30500.0,47.4869,47.7067,47.4869,47.6009,30500.0
2011-08-15 11:50:00,58.48,58.57,58.46,58.51,15700.0,47.6009,47.6741,47.5846,47.6253,15700.0
2011-08-15 12:00:00,58.5,58.64,58.39,58.39,14700.0,47.6172,47.7311,47.5276,47.5276,14700.0
2011-08-15 12:10:00,58.42,58.45,58.32,58.45,11100.0,47.5521,47.5765,47.4707,47.5765,11100.0
2011-08-15 12:20:00,58.45,58.56,58.42,58.56,12300.0,47.5765,47.666,47.5521,47.666,12300.0
2011-08-15 12:30:00,58.58,58.59,58.47,58.54,12000.0,47.6823,47.6904,47.5927,47.6497,12000.0
2011-08-15 12:40:00,58.53,58.61,58.5,58.53,14900.0,47.6416,47.7067,47.6172,47.6416,14900.0
2011-08-15 12:50:00,58.52,58.77,58.52,58.7,8200.0,47.6334,47.8369,47.6334,47.78,8200.0
2011-08-15 13:00:00,58.7,58.81,58.52,58.6,8200.0,47.78,47.8695,47.6334,47.6986,8200.0
2011-08-15 13:10:00,58.66,58.66,58.47,58.6,8800.0,47.7474,47.7474,47.5927,47.6986,8800.0
2011-08-15 13:20:00,58.58,58.67,58.51,58.64,25600.0,47.6823,47.7555,47.6253,47.7311,25600.0
2011-08-15 13:30:00,58.67,58.79,58.63,58.71,7800.0,47.7555,47.8532,47.723,47.7881,7800.0
2011-08-15 13:40:00,58.71,58.79,58.65,58.66,9100.0,47.7881,47.8532,47.7393,47.7474,9100.0
2011-08-15 13:50:00,58.67,58.87,58.67,58.8,7700.0,47.7555,47.9183,47.7555,47.8614,7700.0
2011-08-15 14:00:00,58.8,58.96,58.8,58.96,11100.0,47.8614,47.9916,47.8614,47.9916,11100.0
2011-08-15 14:10:00,58.96,59.0,58.86,58.98,9900.0,47.9916,48.0242,47.9102,48.0079,9900.0
2011-08-15 14:20:00,58.99,59.11,58.95,59.0,20500.0,48.016,48.1137,47.9835,48.0242,20500.0
2011-08-15 14:30:00,59.0,59.06,58.79,58.84,28400.0,48.0242,48.073,47.8532,47.8939,28400.0
2011-08-15 14:40:00,58.83,59.05,58.83,59.0,18400.0,47.8858,48.0649,47.8858,48.0242,18400.0
2011-08-15 14:50:00,59.0,59.0,58.87,58.98,16200.0,48.0242,48.0242,47.9183,48.0079,16200.0
2011-08-15 15:00:00,59.01,59.14,58.93,59.14,26100.0,48.0323,48.1381,47.9672,48.1381,26100.0
2011-08-15 15:10:00,59.14,59.15,59.02,59.05,25100.0,48.1381,48.1462,48.0404,48.0649,25100.0
2011-08-15 15:20:00,59.03,59.19,58.9,58.97,27400.0,48.0486,48.1788,47.9428,47.9997,27400.0
2011-08-15 15:30:00,58.99,59.31,58.91,59.21,35900.0,48.016,48.2765,47.9509,48.1951,35900.0
2011-08-15 15:40:00,59.22,59.38,59.18,59.32,30700.0,48.2032,48.3335,48.1707,48.2846,30700.0
2011-08-15 15:50:00,59.33,59.49,59.32,59.41,48500.0,48.2928,48.423,48.2846,48.3579,48500.0
2011-08-16 09:30:00,57.38,58.0,57.38,57.66,79500.0,46.7055,47.2102,46.7055,46.9334,79500.0
2011-08-16 09:40:00,57.68,57.78,56.6,56.6,83800.0,46.9497,47.0311,46.0706,46.0706,83800.0
2011-08-16 09:50:00,56.53,56.58,56.08,56.22,89800.0,46.0137,46.0543,45.6474,45.7613,89800.0
2011-08-16 10:00:00,56.22,56.62,56.17,56.28,65100.0,45.7613,46.0869,45.7206,45.8102,65100.0
2011-08-16 10:10:00,56.25,56.51,56.24,56.34,56600.0,45.7857,45.9974,45.7776,45.859,56600.0
2011-08-16 10:20:00,56.35,56.41,56.0,56.05,79200.0,45.8671,45.916,45.5822,45.6229,79200.0
2011-08-16 10:30:00,56.03,56.39,56.02,56.27,49100.0,45.6067,45.8997,45.5985,45.802,49100.0
2011-08-16 10:40:00,56.25,56.38,55.82,55.88,112200.0,45.7857,45.8916,45.4357,45.4846,112200.0
2011-08-16 10:50:00,55.91,55.93,55.6,55.73,87600.0,45.509,45.5253,45.2567,45.3625,87600.0
2011-08-16 11:00:00,55.73,55.93,55.61,55.72,89700.0,45.3625,45.5253,45.2648,45.3543,89700.0
2011-08-16 11:10:00,55.72,55.81,55.6,55.64,94800.0,45.3543,45.4276,45.2567,45.2892,94800.0
2011-08-16 11:20:00,55.62,55.82,55.46,55.74,66300.0,45.2729,45.4357,45.1427,45.3706,66300.0
2011-08-16 11:30:00,55.73,55.91,55.42,55.53,194100.0,45.3625,45.509,45.1101,45.1997,194100.0
2011-08-16 11:40:00,55.54,55.81,55.49,55.72,90700.0,45.2078,45.4276,45.1671,45.3543,90700.0
2011-08-16 11:50:00,55.68,55.79,55.67,55.75,65400.0,45.3218,45.4113,45.3136,45.3788,65400.0
2011-08-16 12:00:00,55.73,56.05,55.72,56.02,69000.0,45.3625,45.6229,45.3543,45.5985,69000.0
2011-08-16 12:10:00,56.04,56.12,55.42,55.6,125100.0,45.6148,45.6799,45.1101,45.2567,125100.0
2011-08-16 12:20:00,55.58,55.81,55.23,55.41,71200.0,45.2404,45.4276,44.9555,45.102,71200.0
2011-08-16 12:30:00,55.36,55.39,55.1,55.16,56600.0,45.0613,45.0857,44.8497,44.8985,56600.0
2011-08-16 12:40:00,55.16,55.25,54.8,54.86,49400.0,44.8985,44.9718,44.6055,44.6543,49400.0
2011-08-16 12:50:00,54.88,54.88,54.52,54.6,72600.0,44.6706,44.6706,44.3776,44.4427,72600.0
2011-08-16 13:00:00,54.57,54.78,54.38,54.75,113500.0,44.4183,44.5892,44.2636,44.5648,113500.0
2011-08-16 13:10:00,54.77,54.94,54.71,54.89,44400.0,44.5811,44.7194,44.5322,44.6787,44400.0
2011-08-16 13:20:00,54.89,55.0,54.71,54.86,22600.0,44.6787,44.7683,44.5322,44.6543,22600.0
2011-08-16 13:30:00,54.85,55.0,54.76,54.91,27100.0,44.6462,44.7683,44.5729,44.695,27100.0
2011-08-16 13:40:00,54.92,54.98,54.8,54.93,27900.0,44.7032,44.752,44.6055,44.7113,27900.0
2011-08-16 13:50:00,54.92,55.12,54.82,54.82,48700.0,44.7032,44.866,44.6218,44.6218,48700.0
2011-08-16 14:00:00,54.82,54.93,54.67,54.68,55800.0,44.6218,44.7113,44.4997,44.5078,55800.0
2011-08-16 14:10:00,54.7,54.74,54.45,54.48,62400.0,44.5241,44.5566,44.3206,44.345,62400.0
2011-08-16 14:20:00,54.48,54.53,54.18,54.25,60400.0,44.345,44.3857,44.1008,44.1578,60400.0
2011-08-16 14:30:00,54.23,54.36,53.92,54.13,75900.0,44.1415,44.2473,43.8892,44.0601,75900.0
2011-08-16 14:40:00,54.14,54.27,53.84,53.87,87000.0,44.0683,44.1741,43.8241,43.8485,87000.0
2011-08-16 14:50:00,53.87,53.87,53.5,53.51,96800.0,43.8485,43.8485,43.5473,43.5555,96800.0
2011-08-16 15:00:00,53.51,53.9,53.47,53.9,108100.0,43.5555,43.8729,43.5229,43.8729,108100.0
2011-08-16 15:10:00,53.9,54.08,53.7,54.07,88500.0,43.8729,44.0194,43.7101,44.0113,88500.0
2011-08-16 15:20:00,54.07,54.48,53.91,54.4,183800.0,44.0113,44.345,43.8811,44.2799,183800.0
2011-08-16 15:30:00,54.39,55.01,54.17,54.99,148000.0,44.2718,44.7764,44.0927,44.7601,148000.0
2011-08-16 15:40:00,54.99,55.61,54.92,55.3,231500.0,44.7601,45.2648,44.7032,45.0125,231500.0
2011-08-16 15:50:00,55.31,55.48,55.12,55.25,212900.0,45.0206,45.159,44.866,44.9718,212900.0
2011-08-17 09:30:00,55.74,56.05,55.66,55.87,34600.0,45.3706,45.6229,45.3055,45.4764,34600.0
2011-08-17 09:40:00,55.83,56.15,55.69,56.1,48700.0,45.4439,45.7043,45.3299,45.6636,48700.0
2011-08-17 09:50:00,56.1,56.1,55.97,56.01,32800.0,45.6636,45.6636,45.5578,45.5904,32800.0
2011-08-17 10:00:00,56.06,56.06,55.91,55.98,31000.0,45.6311,45.6311,45.509,45.566,31000.0
2011-08-17 10:10:00,55.96,55.99,55.77,55.84,45800.0,45.5497,45.5741,45.395,45.452,45800.0
2011-08-17 10:20:00,55.82,55.91,55.69,55.77,35100.0,45.4357,45.509,45.3299,45.395,35100.0
2011-08-17 10:30:00,55.77,55.91,55.57,55.63,55100.0,45.395,45.509,45.2322,45.2811,55100.0
2011-08-17 10:40:00,55.63,55.66,55.5,55.55,37400.0,45.2811,45.3055,45.1753,45.216,37400.0
2011-08-17 10:50:00,55.55,55.57,55.27,55.29,38300.0,45.216,45.2322,44.988,45.0043,38300.0
2011-08-17 11:00:00,55.28,55.43,55.22,55.37,64400.0,44.9962,45.1183,44.9474,45.0694,64400.0
2011-08-17 11:10:00,55.36,55.39,55.2,55.23,32700.0,45.0613,45.0857,44.9311,44.9555,32700.0
2011-08-17 11:20:00,55.25,55.27,55.0,55.05,17500.0,44.9718,44.988,44.7683,44.809,17500.0
2011-08-17 11:30:00,55.03,55.1,54.69,54.71,51200.0,44.7927,44.8497,44.5159,44.5322,51200.0
2011-08-17 11:40:00,54.7,54.73,54.44,54.55,66700.0,44.5241,44.5485,44.3125,44.402,66700.0
2011-08-17 11:50:00,54.53,54.57,54.23,54.27,22700.0,44.3857,44.4183,44.1415,44.1741,22700.0
2011-08-17 12:00:00,54.27,54.4,54.14,54.2,36500.0,44.1741,44.2799,44.0683,44.1171,36500.0
2011-08-17 12:10:00,54.22,54.37,54.1,54.3,42100.0,44.1334,44.2555,44.0357,44.1985,42100.0
2011-08-17 12:20:00,54.29,54.61,54.29,54.61,27000.0,44.1904,44.4508,44.1904,44.4508,27000.0
2011-08-17 12:30:00,54.6,54.65,54.48,54.5,28400.0,44.4427,44.4834,44.345,44.3613,28400.0
2011-08-17 12:40:00,54.5,54.68,54.5,54.55,23100.0,44.3613,44.5078,44.3613,44.402,23100.0
2011-08-17 12:50:00,54.55,54.6,54.3,54.32,44400.0,44.402,44.4427,44.1985,44.2148,44400.0
2011-08-17 13:00:00,54.31,54.53,54.3,54.52,32500.0,44.2066,44.3857,44.1985,44.3776,32500.0
2011-08-17 13:10:00,54.51,54.63,54.33,54.51,39100.0,44.3694,44.4671,44.2229,44.3694,39100.0
2011-08-17 13:20:00,54.52,54.57,54.21,54.41,21600.0,44.3776,44.4183,44.1252,44.288,21600.0
2011-08-17 13:30:00,54.42,54.51,54.36,54.38,18300.0,44.2962,44.3694,44.2473,44.2636,18300.0
2011-08-17 13:40:00,54.38,54.38,54.18,54.32,36600.0,44.2636,44.2636,44.1008,44.2148,36600.0
2011-08-17 13:50:00,54.32,54.46,54.28,54.38,12400.0,44.2148,44.3287,44.1822,44.2636,12400.0
2011-08-17 14:00:00,54.38,54.47,54.37,54.4,22100.0,44.2636,44.3369,44.2555,44.2799,22100.0
2011-08-17 14:10:00,54.4,54.57,54.4,54.57,25000.0,44.2799,44.4183,44.2799,44.4183,25000.0
2011-08-17 14:20:00,54.57,54.66,54.39,54.41,23400.0,44.4183,44.4915,44.2718,44.288,23400.0
2011-08-17 14:30:00,54.41,54.44,54.12,54.12,29600.0,44.288,44.3125,44.052,44.052,29600.0
2011-08-17 14:40:00,54.15,54.25,54.11,54.18,55500.0,44.0764,44.1578,44.0438,44.1008,55500.0
2011-08-17 14:50:00,54.18,54.3,54.1,54.22,36200.0,44.1008,44.1985,44.0357,44.1334,36200.0
2011-08-17 15:00:00,54.25,54.46,54.15,54.46,33000.0,44.1578,44.3287,44.0764,44.3287,33000.0
2011-08-17 15:10:00,54.44,54.47,54.3,54.35,32100.0,44.3125,44.3369,44.1985,44.2392,32100.0
2011-08-17 15:20:00,54.36,54.36,54.2,54.2,64800.0,44.2473,44.2473,44.1171,44.1171,64800.0
2011-08-17 15:30:00,54.21,54.21,53.84,53.87,108100.0,44.1252,44.1252,43.8241,43.8485,108100.0
2011-08-17 15:40:00,53.88,54.1,53.87,54.04,76300.0,43.8566,44.0357,43.8485,43.9869,76300.0
2011-08-17 15:50:00,54.04,54.08,53.87,53.96,99800.0,43.9869,44.0194,43.8485,43.9218,99800.0
2011-08-18 09:30:00,52.24,52.25,51.31,51.38,83000.0,42.5217,42.5299,41.7647,41.8217,83000.0
2011-08-18 09:40:00,51.42,51.42,51.14,51.23,52500.0,41.8543,41.8543,41.6264,41.6996,52500.0
2011-08-18 09:50:00,51.27,51.43,50.91,51.06,103800.0,41.7322,41.8624,41.4391,41.5612,103800.0
2011-08-18 10:00:00,51.03,51.03,49.32,49.58,171300.0,41.5368,41.5368,40.1449,40.3566,171300.0
2011-08-18 10:10:00,49.54,49.86,49.18,49.37,194000.0,40.324,40.5845,40.031,40.1856,194000.0
2011-08-18 10:20:00,49.36,49.39,48.83,49.12,119200.0,40.1775,40.2019,39.7461,39.9821,119200.0
2011-08-18 10:30:00,49.1,49.1,48.11,48.16,201400.0,39.9659,39.9659,39.16,39.2007,201400.0
2011-08-18 10:40:00,48.11,48.3,47.53,48.19,188900.0,39.16,39.3147,38.6879,39.2252,188900.0
2011-08-18 10:50:00,48.18,48.65,47.75,47.77,137100.0,39.217,39.5996,38.867,38.8833,137100.0
2011-08-18 11:00:00,47.81,48.24,47.78,48.1,88800.0,38.9158,39.2658,38.8914,39.1519,88800.0
2011-08-18 11:10:00,48.09,48.47,48.05,48.41,109800.0,39.1438,39.4531,39.1112,39.4042,109800.0
2011-08-18 11:20:00,48.4,48.73,48.38,48.65,62600.0,39.3961,39.6647,39.3798,39.5996,62600.0
2011-08-18 11:30:00,48.66,48.95,48.62,48.69,54900.0,39.6077,39.8438,39.5752,39.6321,54900.0
2011-08-18 11:40:00,48.69,49.2,48.63,49.17,57300.0,39.6321,40.0473,39.5833,40.0228,57300.0
2011-08-18 11:50:00,49.18,49.23,48.86,49.17,71700.0,40.031,40.0717,39.7705,40.0228,71700.0
2011-08-18 12:00:00,49.19,49.2,48.97,49.07,65000.0,40.0391,40.0473,39.86,39.9414,65000.0
2011-08-18 12:10:00,49.07,49.46,49.03,49.33,64600.0,39.9414,40.2589,39.9089,40.1531,64600.0
2011-08-18 12:20:00,49.33,49.39,49.25,49.29,43400.0,40.1531,40.2019,40.088,40.1205,43400.0
2011-08-18 12:30:00,49.29,49.37,49.28,49.33,33300.0,40.1205,40.1856,40.1124,40.1531,33300.0
2011-08-18 12:40:00,49.32,49.49,49.32,49.43,26500.0,40.1449,40.2833,40.1449,40.2345,26500.0
2011-08-18 12:50:00,49.44,49.64,49.44,49.61,59800.0,40.2426,40.4054,40.2426,40.381,59800.0
2011-08-18 13:00:00,49.6,49.62,49.39,49.41,46700.0,40.3728,40.3891,40.2019,40.2182,46700.0
2011-08-18 13:10:00,49.43,49.43,49.25,49.37,48800.0,40.2345,40.2345,40.088,40.1856,48800.0
2011-08-18 13:20:00,49.36,49.45,49.35,49.42,23000.0,40.1775,40.2508,40.1694,40.2263,23000.0
2011-08-18 13:30:00,49.41,49.45,49.26,49.28,72300.0,40.2182,40.2508,40.0961,40.1124,72300.0
2011-08-18 13:40:00,49.31,49.38,49.29,49.36,37400.0,40.1368,40.1938,40.1205,40.1775,37400.0
2011-08-18 13:50:00,49.36,49.41,49.33,49.41,28700.0,40.1775,40.2182,40.1531,40.2182,28700.0
2011-08-18 14:00:00,49.42,49.75,49.4,49.64,53500.0,40.2263,40.4949,40.2101,40.4054,53500.0
2011-08-18 14:10:00,49.63,49.69,49.5,49.69,50000.0,40.3973,40.4461,40.2915,40.4461,50000.0
2011-08-18 14:20:00,49.66,49.67,49.36,49.4,27100.0,40.4217,40.4298,40.1775,40.2101,27100.0
2011-08-18 14:30:00,49.37,49.45,49.31,49.43,45700.0,40.1856,40.2508,40.1368,40.2345,45700.0
2011-08-18 14:40:00,49.43,49.43,49.33,49.38,45400.0,40.2345,40.2345,40.1531,40.1938,45400.0
2011-08-18 14:50:00,49.35,49.38,49.02,49.03,80300.0,40.1694,40.1938,39.9007,39.9089,80300.0
2011-08-18 15:00:00,49.04,49.06,48.65,48.65,99800.0,39.917,39.9333,39.5996,39.5996,99800.0
2011-08-18 15:10:00,48.65,48.73,48.41,48.44,76000.0,39.5996,39.6647,39.4042,39.4286,76000.0
2011-08-18 15:20:00,48.45,48.54,48.25,48.4,84500.0,39.4368,39.51,39.274,39.3961,84500.0
2011-08-18 15:30:00,48.41,48.47,48.25,48.26,133200.0,39.4042,39.4531,39.274,39.2821,133200.0
2011-08-18 15:40:00,48.28,48.3,47.78,47.81,156900.0,39.2984,39.3147,38.8914,38.9158,156900.0
2011-08-18 15:50:00,47.81,48.57,47.8,48.4,135900.0,38.9158,39.5345,38.9077,39.3961,135900.0
2011-08-19 09:30:00,47.75,48.26,47.3,48.02,54100.0,38.867,39.2821,38.5007,39.0868,54100.0
2011-08-19 09:40:00,48.02,48.64,47.78,47.78,78800.0,39.0868,39.5914,38.8914,38.8914,78800.0
2011-08-19 09:50:00,47.85,48.25,47.69,48.16,84300.0,38.9484,39.274,38.8182,39.2007,84300.0
2011-08-19 10:00:00,48.19,48.62,48.13,48.47,83900.0,39.2252,39.5752,39.1763,39.4531,83900.0
2011-08-19 10:10:00,48.44,48.88,48.33,48.68,18600.0,39.4286,39.7868,39.3391,39.624,18600.0
2011-08-19 10:20:00,48.73,49.0,48.54,48.96,17000.0,39.6647,39.8845,39.51,39.8519,17000.0
2011-08-19 10:30:00,48.95,49.0,48.61,48.62,42800.0,39.8438,39.8845,39.567,39.5752,42800.0
2011-08-19 10:40:00,48.7,48.7,48.19,48.34,19800.0,39.6403,39.6403,39.2252,39.3472,19800.0
2011-08-19 10:50:00,48.39,48.41,48.18,48.24,29100.0,39.3879,39.4042,39.217,39.2658,29100.0
2011-08-19 11:00:00,48.24,48.27,47.74,47.76,76400.0,39.2658,39.2903,38.8589,38.8751,76400.0
2011-08-19 11:10:00,47.77,47.83,47.48,47.65,45100.0,38.8833,38.9321,38.6472,38.7856,45100.0
2011-08-19 11:20:00,47.65,47.7,47.44,47.49,42600.0,38.7856,38.8263,38.6147,38.6554,42600.0
2011-08-19 11:30:00,47.5,47.67,47.3,47.39,43800.0,38.6635,38.8019,38.5007,38.574,43800.0
2011-08-19 11:40:00,47.37,47.68,47.37,47.64,57300.0,38.5577,38.81,38.5577,38.7775,57300.0
2011-08-19 11:50:00,47.61,47.88,47.61,47.86,27200.0,38.753,38.9728,38.753,38.9565,27200.0
2011-08-19 12:00:00,47.84,47.89,47.65,47.66,64800.0,38.9403,38.981,38.7856,38.7937,64800.0
2011-08-19 12:10:00,47.64,47.64,47.48,47.51,11900.0,38.7775,38.7775,38.6472,38.6717,11900.0
2011-08-19 12:20:00,47.51,47.53,47.34,47.5,31600.0,38.6717,38.6879,38.5333,38.6635,31600.0
2011-08-19 12:30:00,47.59,47.65,47.47,47.51,16200.0,38.7368,38.7856,38.6391,38.6717,16200.0
2011-08-19 12:40:00,47.52,47.76,47.5,47.68,21500.0,38.6798,38.8751,38.6635,38.81,21500.0
2011-08-19 12:50:00,47.69,47.78,47.27,47.3,71500.0,38.8182,38.8914,38.4763,38.5007,71500.0
2011-08-19 13:00:00,47.31,47.36,47.1,47.33,42300.0,38.5089,38.5496,38.3379,38.5251,42300.0
2011-08-19 13:10:00,47.35,47.44,47.25,47.44,18800.0,38.5414,38.6147,38.46,38.6147,18800.0
2011-08-19 13:20:00,47.38,47.48,47.28,47.46,34600.0,38.5658,38.6472,38.4844,38.631,34600.0
2011-08-19 13:30:00,47.47,47.5,47.2,47.24,59400.0,38.6391,38.6635,38.4193,38.4519,59400.0
2011-08-19 13:40:00,47.25,47.25,47.07,47.16,53100.0,38.46,38.46,38.3135,38.3868,53100.0
2011-08-19 13:50:00,47.16,47.18,47.06,47.12,31500.0,38.3868,38.403,38.3054,38.3542,31500.0
2011-08-19 14:00:00,47.13,47.2,46.99,47.04,34400.0,38.3623,38.4193,38.2484,38.2891,34400.0
2011-08-19 14:10:00,47.03,47.12,46.98,46.98,47500.0,38.2809,38.3542,38.2402,38.2402,47500.0
2011-08-19 14:20:00,46.95,46.95,46.59,46.59,49400.0,38.2158,38.2158,37.9228,37.9228,49400.0
2011-08-19 14:30:00,46.6,46.65,46.42,46.58,43700.0,37.9309,37.9716,37.7844,37.9147,43700.0
2011-08-19 14:40:00,46.6,46.72,46.46,46.49,58300.0,37.9309,38.0286,37.817,37.8414,58300.0
2011-08-19 14:50:00,46.49,46.58,46.29,46.42,43700.0,37.8414,37.9147,37.6786,37.7844,43700.0
2011-08-19 15:00:00,46.43,46.43,46.15,46.18,62000.0,37.7926,37.7926,37.5647,37.5891,62000.0
2011-08-19 15:10:00,46.18,46.34,46.17,46.34,62000.0,37.5891,37.7193,37.5809,37.7193,62000.0
2011-08-19 15:20:00,46.34,46.65,46.33,46.47,56900.0,37.7193,37.9716,37.7112,37.8251,56900.0
2011-08-19 15:30:00,46.48,46.5,46.33,46.36,70300.0,37.8333,37.8495,37.7112,37.7356,70300.0
2011-08-19 15:40:00,46.36,46.56,46.35,46.52,89500.0,37.7356,37.8984,37.7274,37.8658,89500.0
2011-08-19 15:50:00,46.52,46.63,46.3,46.3,116400.0,37.8658,37.9554,37.6868,37.6868,116400.0
2011-08-22 09:30:00,47.63,48.07,47.63,48.01,107800.0,38.7693,39.1275,38.7693,39.0786,107800.0
2011-08-22 09:40:00,48.03,48.18,47.11,47.18,179500.0,39.0949,39.217,38.3461,38.403,179500.0
2011-08-22 09:50:00,47.18,47.25,46.9,46.96,40600.0,38.403,38.46,38.1751,38.224,40600.0
2011-08-22 10:00:00,46.99,47.18,46.92,47.0,57700.0,38.2484,38.403,38.1914,38.2565,57700.0
2011-08-22 10:10:00,47.0,47.2,46.87,47.16,55000.0,38.2565,38.4193,38.1507,38.3868,55000.0
2011-08-22 10:20:00,47.16,47.47,47.1,47.43,64900.0,38.3868,38.6391,38.3379,38.6065,64900.0
2011-08-22 10:30:00,47.47,47.56,47.35,47.4,44000.0,38.6391,38.7124,38.5414,38.5821,44000.0
2011-08-22 10:40:00,47.4,47.48,47.32,47.45,45700.0,38.5821,38.6472,38.517,38.6228,45700.0
2011-08-22 10:50:00,47.46,47.51,46.98,47.03,32100.0,38.631,38.6717,38.2402,38.2809,32100.0
2011-08-22 11:00:00,46.99,47.18,46.96,47.01,44600.0,38.2484,38.403,38.224,38.2647,44600.0
2011-08-22 11:10:00,47.02,47.07,46.88,46.9,40300.0,38.2728,38.3135,38.1589,38.1751,40300.0
2011-08-22 11:20:00,46.93,46.97,46.61,46.8,53300.0,38.1996,38.2321,37.9391,38.0937,53300.0
2011-08-22 11:30:00,46.83,46.88,46.6,46.61,24800.0,38.1182,38.1589,37.9309,37.9391,24800.0
2011-08-22 11:40:00,46.56,46.57,46.28,46.35,19200.0,37.8984,37.9065,37.6705,37.7274,19200.0
2011-08-22 11:50:00,46.37,46.42,46.25,46.39,32100.0,37.7437,37.7844,37.6461,37.76,32100.0
2011-08-22 12:00:00,46.37,46.44,46.29,46.39,46600.0,37.7437,37.8007,37.6786,37.76,46600.0
2011-08-22 12:10:00,46.4,46.4,46.06,46.21,52600.0,37.7681,37.7681,37.4914,37.6135,52600.0
2011-08-22 12:20:00,46.22,46.29,45.95,46.0,43700.0,37.6216,37.6786,37.4019,37.4426,43700.0
2011-08-22 12:30:00,46.04,46.17,45.81,45.87,24200.0,37.4751,37.5809,37.2879,37.3367,24200.0
2011-08-22 12:40:00,45.87,46.07,45.69,46.07,59600.0,37.3367,37.4995,37.1902,37.4995,59600.0
2011-08-22 12:50:00,46.06,46.21,45.98,46.21,42900.0,37.4914,37.6135,37.4263,37.6135,42900.0
2011-08-22 13:00:00,46.16,46.35,46.07,46.19,31400.0,37.5728,37.7274,37.4995,37.5972,31400.0
2011-08-22 13:10:00,46.22,46.24,45.98,46.07,44600.0,37.6216,37.6379,37.4263,37.4995,44600.0
2011-08-22 13:20:00,46.07,46.07,45.75,45.77,95600.0,37.4995,37.4995,37.2391,37.2553,95600.0
2011-08-22 13:30:00,45.78,45.94,45.56,45.69,63000.0,37.2635,37.3937,37.0844,37.1902,63000.0
2011-08-22 13:40:00,45.7,45.75,45.27,45.32,59200.0,37.1984,37.2391,36.8484,36.8891,59200.0
2011-08-22 13:50:00,45.33,45.55,45.26,45.5,69600.0,36.8972,37.0763,36.8402,37.0356,69600.0
2011-08-22 14:00:00,45.53,45.59,45.37,45.38,74900.0,37.06,37.1088,36.9298,36.9379,74900.0
2011-08-22 14:10:00,45.38,45.62,45.36,45.49,61200.0,36.9379,37.1333,36.9216,37.0274,61200.0
2011-08-22 14:20:00,45.52,45.63,45.3,45.31,90800.0,37.0519,37.1414,36.8728,36.8809,90800.0
2011-08-22 14:30:00,45.32,45.36,45.2,45.28,63200.0,36.8891,36.9216,36.7914,36.8565,63200.0
2011-08-22 14:40:00,45.28,45.45,45.26,45.37,43400.0,36.8565,36.9949,36.8402,36.9298,43400.0
2011-08-22 14:50:00,45.41,45.45,45.23,45.25,33300.0,36.9623,36.9949,36.8158,36.8321,33300.0
2011-08-22 15:00:00,45.27,45.47,45.22,45.44,100100.0,36.8484,37.0112,36.8077,36.9867,100100.0
2011-08-22 15:10:00,45.44,45.55,45.39,45.51,57700.0,36.9867,37.0763,36.946,37.0437,57700.0
2011-08-22 15:20:00,45.51,45.7,45.48,45.69,50200.0,37.0437,37.1984,37.0193,37.1902,50200.0
2011-08-22 15:30:00,45.72,45.85,45.65,45.7,88400.0,37.2146,37.3205,37.1577,37.1984,88400.0
2011-08-22 15:40:00,45.7,45.89,45.62,45.68,123500.0,37.1984,37.353,37.1333,37.1821,123500.0
2011-08-22 15:50:00,45.68,45.71,45.47,45.59,159600.0,37.1821,37.2065,37.0112,37.1088,159600.0
2011-08-23 09:30:00,46.08,46.29,45.61,45.74,29000.0,37.5077,37.6786,37.1251,37.2309,29000.0
2011-08-23 09:40:00,45.69,46.05,45.63,45.98,21000.0,37.1902,37.4833,37.1414,37.4263,21000.0
2011-08-23 09:50:00,46.05,46.33,45.96,46.09,16700.0,37.4833,37.7112,37.41,37.5158,16700.0
2011-08-23 10:00:00,46.09,46.76,46.09,46.68,35800.0,37.5158,38.0612,37.5158,37.9961,35800.0
2011-08-23 10:10:00,46.68,46.81,46.4,46.43,48900.0,37.9961,38.1019,37.7681,37.7926,48900.0
2011-08-23 10:20:00,46.39,46.45,46.21,46.34,122200.0,37.76,37.8088,37.6135,37.7193,122200.0
2011-08-23 10:30:00,46.34,46.47,46.25,46.46,30200.0,37.7193,37.8251,37.6461,37.817,30200.0
2011-08-23 10:40:00,46.47,46.51,46.39,46.46,78500.0,37.8251,37.8577,37.76,37.817,78500.0
2011-08-23 10:50:00,46.49,46.53,46.14,46.24,24200.0,37.8414,37.874,37.5565,37.6379,24200.0
2011-08-23 11:00:00,46.23,46.37,46.13,46.13,18600.0,37.6298,37.7437,37.5484,37.5484,18600.0
2011-08-23 11:10:00,46.11,46.37,46.02,46.2,41300.0,37.5321,37.7437,37.4588,37.6054,41300.0
2011-08-23 11:20:00,46.2,46.34,46.04,46.32,10200.0,37.6054,37.7193,37.4751,37.703,10200.0
2011-08-23 11:30:00,46.34,46.38,46.17,46.37,19700.0,37.7193,37.7519,37.5809,37.7437,19700.0
2011-08-23 11:40:00,46.33,46.43,46.25,46.3,59500.0,37.7112,37.7926,37.6461,37.6868,59500.0
2011-08-23 11:50:00,46.3,46.48,46.27,46.33,51600.0,37.6868,37.8333,37.6623,37.7112,51600.0
2011-08-23 12:00:00,46.35,46.39,46.25,46.37,19700.0,37.7274,37.76,37.6461,37.7437,19700.0
2011-08-23 12:10:00,46.39,46.43,46.14,46.25,42300.0,37.76,37.7926,37.5565,37.6461,42300.0
2011-08-23 12:20:00,46.23,46.35,46.17,46.32,18300.0,37.6298,37.7274,37.5809,37.703,18300.0
2011-08-23 12:30:00,46.34,46.37,46.25,46.34,50100.0,37.7193,37.7437,37.6461,37.7193,50100.0
2011-08-23 12:40:00,46.36,46.54,46.32,46.37,65600.0,37.7356,37.8821,37.703,37.7437,65600.0
2011-08-23 12:50:00,46.38,46.72,46.36,46.66,54000.0,37.7519,38.0286,37.7356,37.9798,54000.0
2011-08-23 13:00:00,46.66,46.77,46.61,46.65,15600.0,37.9798,38.0693,37.9391,37.9716,15600.0
2011-08-23 13:10:00,46.63,46.71,46.54,46.67,11200.0,37.9554,38.0205,37.8821,37.9879,11200.0
2011-08-23 13:20:00,46.65,46.75,46.61,46.75,12900.0,37.9716,38.053,37.9391,38.053,12900.0
2011-08-23 13:30:00,46.72,46.75,46.42,46.54,45500.0,38.0286,38.053,37.7844,37.8821,45500.0
2011-08-23 13:40:00,46.56,46.66,46.43,46.64,26200.0,37.8984,37.9798,37.7926,37.9635,26200.0
2011-08-23 13:50:00,46.66,46.7,46.27,46.5,29100.0,37.9798,38.0123,37.6623,37.8495,29100.0
2011-08-23 14:00:00,46.54,46.62,46.39,46.47,27900.0,37.8821,37.9472,37.76,37.8251,27900.0
2011-08-23 14:10:00,46.48,46.56,46.35,46.52,46900.0,37.8333,37.8984,37.7274,37.8658,46900.0
2011-08-23 14:20:00,46.52,46.66,46.42,46.6,28000.0,37.8658,37.9798,37.7844,37.9309,28000.0
2011-08-23 14:30:00,46.64,46.89,46.6,46.78,66900.0,37.9635,38.167,37.9309,38.0775,66900.0
2011-08-23 14:40:00,46.76,46.9,46.7,46.88,19500.0,38.0612,38.1751,38.0123,38.1589,19500.0
2011-08-23 14:50:00,46.88,46.95,46.83,46.94,11300.0,38.1589,38.2158,38.1182,38.2077,11300.0
2011-08-23 15:00:00,46.98,47.28,46.95,47.26,37700.0,38.2402,38.4844,38.2158,38.4682,37700.0
2011-08-23 15:10:00,47.26,47.36,47.13,47.18,24600.0,38.4682,38.5496,38.3623,38.403,24600.0
2011-08-23 15:20:00,47.19,47.21,46.98,47.04,47000.0,38.4112,38.4275,38.2402,38.2891,47000.0
2011-08-23 15:30:00,47.03,47.13,46.96,47.0,70000.0,38.2809,38.3623,38.224,38.2565,70000.0
2011-08-23 15:40:00,47.0,47.02,46.85,46.92,97400.0,38.2565,38.2728,38.1344,38.1914,97400.0
2011-08-23 15:50:00,46.94,47.09,46.74,47.09,140700.0,38.2077,38.3298,38.0449,38.3298,140700.0
2011-08-24 09:30:00,47.16,47.38,46.69,46.89,21400.0,38.3868,38.5658,38.0042,38.167,21400.0
2011-08-24 09:40:00,46.99,47.29,46.88,47.28,13200.0,38.2484,38.4926,38.1589,38.4844,13200.0
2011-08-24 09:50:00,47.3,47.56,47.21,47.55,27300.0,38.5007,38.7124,38.4275,38.7042,27300.0
2011-08-24 10:00:00,47.56,47.8,47.47,47.55,31600.0,38.7124,38.9077,38.6391,38.7042,31600.0
2011-08-24 10:10:00,47.59,47.72,47.42,47.64,51200.0,38.7368,38.8426,38.5984,38.7775,51200.0
2011-08-24 10:20:00,47.67,47.67,47.4,47.49,49100.0,38.8019,38.8019,38.5821,38.6554,49100.0
2011-08-24 10:30:00,47.49,47.58,47.38,47.48,30600.0,38.6554,38.7286,38.5658,38.6472,30600.0
2011-08-24 10:40:00,47.48,47.52,47.34,47.42,45800.0,38.6472,38.6798,38.5333,38.5984,45800.0
2011-08-24 10:50:00,47.44,47.6,47.3,47.3,50900.0,38.6147,38.7449,38.5007,38.5007,50900.0
2011-08-24 11:00:00,47.3,47.49,47.12,47.47,25000.0,38.5007,38.6554,38.3542,38.6391,25000.0
2011-08-24 11:10:00,47.48,47.58,47.35,47.45,18400.0,38.6472,38.7286,38.5414,38.6228,18400.0
2011-08-24 11:20:00,47.46,47.7,47.44,47.69,37900.0,38.631,38.8263,38.6147,38.8182,37900.0
2011-08-24 11:30:00,47.65,47.74,47.45,47.68,17200.0,38.7856,38.8589,38.6228,38.81,17200.0
2011-08-24 11:40:00,47.69,47.72,47.45,47.55,17500.0,38.8182,38.8426,38.6228,38.7042,17500.0
2011-08-24 11:50:00,47.55,47.68,47.45,47.46,19200.0,38.7042,38.81,38.6228,38.631,19200.0
2011-08-24 12:00:00,47.42,47.49,47.29,47.32,31500.0,38.5984,38.6554,38.4926,38.517,31500.0
2011-08-24 12:10:00,47.33,47.39,47.25,47.35,15500.0,38.5251,38.574,38.46,38.5414,15500.0
2011-08-24 12:20:00,47.33,47.56,47.33,47.44,14200.0,38.5251,38.7124,38.5251,38.6147,14200.0
2011-08-24 12:30:00,47.45,47.52,47.43,47.45,20900.0,38.6228,38.6798,38.6065,38.6228,20900.0
2011-08-24 12:40:00,47.4,47.54,47.38,47.43,10900.0,38.5821,38.6961,38.5658,38.6065,10900.0
2011-08-24 12:50:00,47.47,47.75,47.47,47.73,20300.0,38.6391,38.867,38.6391,38.8507,20300.0
2011-08-24 13:00:00,47.7,47.79,47.6,47.66,21700.0,38.8263,38.8996,38.7449,38.7937,21700.0
2011-08-24 13:10:00,47.63,47.75,47.59,47.69,29900.0,38.7693,38.867,38.7368,38.8182,29900.0
2011-08-24 13:20:00,47.68,47.92,47.68,47.85,19700.0,38.81,39.0054,38.81,38.9484,19700.0
2011-08-24 13:30:00,47.84,47.86,47.7,47.73,22500.0,38.9403,38.9565,38.8263,38.8507,22500.0
2011-08-24 13:40:00,47.72,47.75,47.61,47.74,29800.0,38.8426,38.867,38.753,38.8589,29800.0
2011-08-24 13:50:00,47.79,47.87,47.72,47.86,23800.0,38.8996,38.9647,38.8426,38.9565,23800.0
2011-08-24 14:00:00,47.91,47.91,47.72,47.83,29400.0,38.9972,38.9972,38.8426,38.9321,29400.0
2011-08-24 14:10:00,47.83,47.92,47.76,47.81,21300.0,38.9321,39.0054,38.8751,38.9158,21300.0
2011-08-24 14:20:00,47.82,48.01,47.71,47.99,60400.0,38.924,39.0786,38.8344,39.0624,60400.0
2011-08-24 14:30:00,47.98,48.02,47.9,48.01,34400.0,39.0542,39.0868,38.9891,39.0786,34400.0
2011-08-24 14:40:00,48.0,48.12,47.97,47.99,26000.0,39.0705,39.1682,39.0461,39.0624,26000.0
2011-08-24 14:50:00,47.99,48.26,47.95,48.2,21300.0,39.0624,39.2821,39.0298,39.2333,21300.0
2011-08-24 15:00:00,48.23,48.26,48.08,48.19,60100.0,39.2577,39.2821,39.1356,39.2252,60100.0
2011-08-24 15:10:00,48.18,48.47,48.14,48.44,49100.0,39.217,39.4531,39.1845,39.4286,49100.0
2011-08-24 15:20:00,48.44,48.6,48.41,48.5,35400.0,39.4286,39.5589,39.4042,39.4775,35400.0
2011-08-24 15:30:00,48.53,48.61,48.51,48.56,58100.0,39.5019,39.567,39.4856,39.5263,58100.0
2011-08-24 15:40:00,48.57,48.65,48.4,48.49,64100.0,39.5345,39.5996,39.3961,39.4693,64100.0
2011-08-24 15:50:00,48.5,48.57,48.42,48.48,102300.0,39.4775,39.5345,39.4124,39.4612,102300.0
2011-08-25 09:30:00,48.84,49.12,48.57,48.57,28700.0,39.7542,39.9821,39.5345,39.5345,28700.0
2011-08-25 09:40:00,48.52,48.57,48.24,48.39,36900.0,39.4938,39.5345,39.2658,39.3879,36900.0
2011-08-25 09:50:00,48.38,48.54,47.87,48.14,29700.0,39.3798,39.51,38.9647,39.1845,29700.0
2011-08-25 10:00:00,48.08,48.2,47.75,48.17,38000.0,39.1356,39.2333,38.867,39.2089,38000.0
2011-08-25 10:10:00,48.14,48.18,47.95,48.04,22300.0,39.1845,39.217,39.0298,39.1031,22300.0
2011-08-25 10:20:00,48.01,48.07,47.65,47.82,34500.0,39.0786,39.1275,38.7856,38.924,34500.0
2011-08-25 10:30:00,47.86,47.99,47.48,47.52,20100.0,38.9565,39.0624,38.6472,38.6798,20100.0
2011-08-25 10:40:00,47.51,47.64,47.35,47.44,25700.0,38.6717,38.7775,38.5414,38.6147,25700.0
2011-08-25 10:50:00,47.47,47.66,47.42,47.65,8900.0,38.6391,38.7937,38.5984,38.7856,8900.0
2011-08-25 11:00:00,47.67,47.79,47.6,47.65,20800.0,38.8019,38.8996,38.7449,38.7856,20800.0
2011-08-25 11:10:00,47.66,47.78,47.6,47.69,33700.0,38.7937,38.8914,38.7449,38.8182,33700.0
2011-08-25 11:20:00,47.7,47.73,47.57,47.69,14100.0,38.8263,38.8507,38.7205,38.8182,14100.0
2011-08-25 11:30:00,47.67,47.74,47.5,47.5,18400.0,38.8019,38.8589,38.6635,38.6635,18400.0
2011-08-25 11:40:00,47.55,47.61,47.45,47.61,18300.0,38.7042,38.753,38.6228,38.753,18300.0
2011-08-25 11:50:00,47.63,47.82,47.6,47.66,33700.0,38.7693,38.924,38.7449,38.7937,33700.0
2011-08-25 12:00:00,47.65,47.73,47.65,47.69,9500.0,38.7856,38.8507,38.7856,38.8182,9500.0
2011-08-25 12:10:00,47.71,48.02,47.7,47.89,46000.0,38.8344,39.0868,38.8263,38.981,46000.0
2011-08-25 12:20:00,47.84,47.91,47.8,47.89,34800.0,38.9403,38.9972,38.9077,38.981,34800.0
2011-08-25 12:30:00,47.88,47.89,47.56,47.66,36900.0,38.9728,38.981,38.7124,38.7937,36900.0
2011-08-25 12:40:00,47.66,47.71,47.43,47.44,17100.0,38.7937,38.8344,38.6065,38.6147,17100.0
2011-08-25 12:50:00,47.46,47.52,47.39,47.51,12500.0,38.631,38.6798,38.574,38.6717,12500.0
2011-08-25 13:00:00,47.52,47.7,47.5,47.61,21400.0,38.6798,38.8263,38.6635,38.753,21400.0
2011-08-25 13:10:00,47.55,47.8,47.55,47.77,8100.0,38.7042,38.9077,38.7042,38.8833,8100.0
2011-08-25 13:20:00,47.77,47.89,47.73,47.85,14800.0,38.8833,38.981,38.8507,38.9484,14800.0
2011-08-25 13:30:00,47.85,47.85,47.69,47.84,9800.0,38.9484,38.9484,38.8182,38.9403,9800.0
2011-08-25 13:40:00,47.84,47.86,47.53,47.59,19800.0,38.9403,38.9565,38.6879,38.7368,19800.0
2011-08-25 13:50:00,47.6,47.75,47.51,47.75,59900.0,38.7449,38.867,38.6717,38.867,59900.0
2011-08-25 14:00:00,47.73,47.89,47.7,47.86,53700.0,38.8507,38.981,38.8263,38.9565,53700.0
2011-08-25 14:10:00,47.85,48.08,47.85,47.91,14900.0,38.9484,39.1356,38.9484,38.9972,14900.0
2011-08-25 14:20:00,47.95,47.95,47.72,47.87,17800.0,39.0298,39.0298,38.8426,38.9647,17800.0
2011-08-25 14:30:00,47.89,47.97,47.81,47.96,12600.0,38.981,39.0461,38.9158,39.0379,12600.0
2011-08-25 14:40:00,47.96,48.01,47.82,47.84,11500.0,39.0379,39.0786,38.924,38.9403,11500.0
2011-08-25 14:50:00,47.85,47.87,47.63,47.63,10700.0,38.9484,38.9647,38.7693,38.7693,10700.0
2011-08-25 15:00:00,47.57,47.73,47.51,47.71,17200.0,38.7205,38.8507,38.6717,38.8344,17200.0
2011-08-25 15:10:00,47.72,47.91,47.71,47.88,98100.0,38.8426,38.9972,38.8344,38.9728,98100.0
2011-08-25 15:20:00,47.91,47.99,47.83,47.91,84200.0,38.9972,39.0624,38.9321,38.9972,84200.0
2011-08-25 15:30:00,47.87,47.93,47.72,47.73,56600.0,38.9647,39.0135,38.8426,38.8507,56600.0
2011-08-25 15:40:00,47.75,47.77,47.57,47.69,43500.0,38.867,38.8833,38.7205,38.8182,43500.0
2011-08-25 15:50:00,47.67,47.69,47.57,47.61,122500.0,38.8019,38.8182,38.7205,38.753,122500.0
2011-08-26 09:30:00,47.15,47.32,46.82,47.04,16000.0,38.3786,38.517,38.11,38.2891,16000.0
2011-08-26 09:40:00,47.02,47.27,46.85,46.96,15200.0,38.2728,38.4763,38.1344,38.224,15200.0
2011-08-26 09:50:00,47.02,47.25,46.82,47.19,60900.0,38.2728,38.46,38.11,38.4112,60900.0
2011-08-26 10:00:00,47.14,47.14,46.46,46.63,29800.0,38.3705,38.3705,37.817,37.9554,29800.0
2011-08-26 10:10:00,46.56,47.11,46.51,47.1,12500.0,37.8984,38.3461,37.8577,38.3379,12500.0
2011-08-26 10:20:00,47.04,47.81,47.04,47.6,35200.0,38.2891,38.9158,38.2891,38.7449,35200.0
2011-08-26 10:30:00,47.61,47.75,47.44,47.64,20600.0,38.753,38.867,38.6147,38.7775,20600.0
2011-08-26 10:40:00,47.64,48.36,47.58,48.16,22800.0,38.7775,39.3635,38.7286,39.2007,22800.0
2011-08-26 10:50:00,48.14,48.14,47.98,48.05,19000.0,39.1845,39.1845,39.0542,39.1112,19000.0
2011-08-26 11:00:00,47.97,48.29,47.8,48.21,14200.0,39.0461,39.3065,38.9077,39.2414,14200.0
2011-08-26 11:10:00,48.23,48.53,48.16,48.24,16900.0,39.2577,39.5019,39.2007,39.2658,16900.0
2011-08-26 11:20:00,48.25,48.39,48.15,48.16,17400.0,39.274,39.3879,39.1926,39.2007,17400.0
2011-08-26 11:30:00,48.22,48.33,48.19,48.29,63900.0,39.2496,39.3391,39.2252,39.3065,63900.0
2011-08-26 11:40:00,48.22,48.51,48.14,48.51,46100.0,39.2496,39.4856,39.1845,39.4856,46100.0
2011-08-26 11:50:00,48.46,48.89,48.46,48.77,24500.0,39.4449,39.7949,39.4449,39.6973,24500.0
2011-08-26 12:00:00,48.78,49.04,48.77,48.9,20300.0,39.7054,39.917,39.6973,39.8031,20300.0
2011-08-26 12:10:00,48.92,49.09,48.91,49.0,31500.0,39.8193,39.9577,39.8112,39.8845,31500.0
2011-08-26 12:20:00,48.99,49.08,48.91,49.04,31000.0,39.8763,39.9496,39.8112,39.917,31000.0
2011-08-26 12:30:00,49.03,49.03,48.76,48.87,18900.0,39.9089,39.9089,39.6891,39.7786,18900.0
2011-08-26 12:40:00,48.88,49.07,48.88,48.95,31800.0,39.7868,39.9414,39.7868,39.8438,31800.0
2011-08-26 12:50:00,48.98,49.06,48.92,49.0,43300.0,39.8682,39.9333,39.8193,39.8845,43300.0
2011-08-26 13:00:00,49.0,49.06,48.89,48.95,13600.0,39.8845,39.9333,39.7949,39.8438,13600.0
2011-08-26 13:10:00,48.94,49.09,48.92,49.04,23100.0,39.8356,39.9577,39.8193,39.917,23100.0
2011-08-26 13:20:00,48.97,49.45,48.97,49.41,33000.0,39.86,40.2508,39.86,40.2182,33000.0
2011-08-26 13:30:00,49.42,49.46,49.31,49.43,17100.0,40.2263,40.2589,40.1368,40.2345,17100.0
2011-08-26 13:40:00,49.41,49.7,49.39,49.61,23000.0,40.2182,40.4542,40.2019,40.381,23000.0
2011-08-26 13:50:00,49.6,49.69,49.53,49.54,24500.0,40.3728,40.4461,40.3159,40.324,24500.0
2011-08-26 14:00:00,49.57,49.71,49.49,49.61,25100.0,40.3484,40.4624,40.2833,40.381,25100.0
2011-08-26 14:10:00,49.58,49.6,49.42,49.59,35300.0,40.3566,40.3728,40.2263,40.3647,35300.0
2011-08-26 14:20:00,49.55,49.59,49.13,49.25,21600.0,40.3321,40.3647,39.9903,40.088,21600.0
2011-08-26 14:30:00,49.2,49.32,49.12,49.21,12500.0,40.0473,40.1449,39.9821,40.0554,12500.0
2011-08-26 14:40:00,49.25,49.39,49.25,49.34,12300.0,40.088,40.2019,40.088,40.1612,12300.0
2011-08-26 14:50:00,49.31,49.39,49.27,49.3,13900.0,40.1368,40.2019,40.1042,40.1287,13900.0
2011-08-26 15:00:00,49.3,49.31,49.14,49.16,22200.0,40.1287,40.1368,39.9984,40.0147,22200.0
2011-08-26 15:10:00,49.12,49.21,49.03,49.1,13200.0,39.9821,40.0554,39.9089,39.9659,13200.0
2011-08-26 15:20:00,49.1,49.28,49.07,49.26,70600.0,39.9659,40.1124,39.9414,40.0961,70600.0
2011-08-26 15:30:00,49.26,49.34,49.21,49.28,40000.0,40.0961,40.1612,40.0554,40.1124,40000.0
2011-08-26 15:40:00,49.27,49.35,49.23,49.31,58300.0,40.1042,40.1694,40.0717,40.1368,58300.0
2011-08-26 15:50:00,49.31,49.49,49.25,49.47,81300.0,40.1368,40.2833,40.088,40.267,81300.0
2011-08-29 09:30:00,50.23,51.06,50.1,50.73,43400.0,40.8856,41.5612,40.7798,41.2926,43400.0
2011-08-29 09:40:00,50.66,51.06,50.5,51.0,79800.0,41.2357,41.5612,41.1054,41.5124,79800.0
2011-08-29 09:50:00,51.02,51.06,50.81,50.99,41200.0,41.5287,41.5612,41.3577,41.5043,41200.0
2011-08-29 10:00:00,51.01,51.13,50.92,50.97,35300.0,41.5205,41.6182,41.4473,41.488,35300.0
2011-08-29 10:10:00,50.95,51.06,50.84,50.87,60400.0,41.4717,41.5612,41.3822,41.4066,60400.0
2011-08-29 10:20:00,50.87,51.01,50.76,50.81,16500.0,41.4066,41.5205,41.3171,41.3577,16500.0
2011-08-29 10:30:00,50.77,50.84,50.67,50.71,17300.0,41.3252,41.3822,41.2438,41.2764,17300.0
2011-08-29 10:40:00,50.75,51.05,50.75,51.05,53300.0,41.3089,41.5531,41.3089,41.5531,53300.0
2011-08-29 10:50:00,51.04,51.11,51.0,51.08,28800.0,41.545,41.6019,41.5124,41.5775,28800.0
2011-08-29 11:00:00,51.07,51.14,51.02,51.07,40300.0,41.5694,41.6264,41.5287,41.5694,40300.0
2011-08-29 11:10:00,51.07,51.18,51.04,51.13,23900.0,41.5694,41.6589,41.545,41.6182,23900.0
2011-08-29 11:20:00,51.17,51.2,51.05,51.11,29900.0,41.6508,41.6752,41.5531,41.6019,29900.0
2011-08-29 11:30:00,51.11,51.48,51.1,51.4,90300.0,41.6019,41.9031,41.5938,41.838,90300.0
2011-08-29 11:40:00,51.45,51.55,51.36,51.36,34600.0,41.8787,41.9601,41.8054,41.8054,34600.0
2011-08-29 11:50:00,51.36,51.41,51.23,51.29,29900.0,41.8054,41.8461,41.6996,41.7485,29900.0
2011-08-29 12:00:00,51.28,51.45,51.25,51.45,20300.0,41.7403,41.8787,41.7159,41.8787,20300.0
2011-08-29 12:10:00,51.45,51.5,51.34,51.36,19300.0,41.8787,41.9194,41.7892,41.8054,19300.0
2011-08-29 12:20:00,51.36,51.36,51.21,51.29,34300.0,41.8054,41.8054,41.6833,41.7485,34300.0
2011-08-29 12:30:00,51.29,51.31,51.13,51.13,14000.0,41.7485,41.7647,41.6182,41.6182,14000.0
2011-08-29 12:40:00,51.16,51.33,51.16,51.22,60700.0,41.6426,41.781,41.6426,41.6915,60700.0
2011-08-29 12:50:00,51.21,51.34,51.2,51.27,18100.0,41.6833,41.7892,41.6752,41.7322,18100.0
2011-08-29 13:00:00,51.27,51.45,51.27,51.45,15900.0,41.7322,41.8787,41.7322,41.8787,15900.0
2011-08-29 13:10:00,51.45,51.64,51.44,51.6,13700.0,41.8787,42.0333,41.8705,42.0008,13700.0
2011-08-29 13:20:00,51.6,51.75,51.58,51.59,24400.0,42.0008,42.1229,41.9845,41.9926,24400.0
2011-08-29 13:30:00,51.57,51.58,51.49,51.49,22100.0,41.9764,41.9845,41.9112,41.9112,22100.0
2011-08-29 13:40:00,51.49,51.5,51.25,51.26,20900.0,41.9112,41.9194,41.7159,41.724,20900.0
2011-08-29 13:50:00,51.26,51.31,51.18,51.2,35000.0,41.724,41.7647,41.6589,41.6752,35000.0
2011-08-29 14:00:00,51.19,51.32,51.17,51.32,54500.0,41.6671,41.7729,41.6508,41.7729,54500.0
2011-08-29 14:10:00,51.32,51.32,51.13,51.16,42900.0,41.7729,41.7729,41.6182,41.6426,42900.0
2011-08-29 14:20:00,51.16,51.28,51.14,51.27,59000.0,41.6426,41.7403,41.6264,41.7322,59000.0
2011-08-29 14:30:00,51.27,51.58,51.27,51.56,33800.0,41.7322,41.9845,41.7322,41.9682,33800.0
2011-08-29 14:40:00,51.56,51.56,51.42,51.43,32900.0,41.9682,41.9682,41.8543,41.8624,32900.0
2011-08-29 14:50:00,51.43,51.43,51.2,51.24,62800.0,41.8624,41.8624,41.6752,41.7078,62800.0
2011-08-29 15:00:00,51.25,51.36,51.23,51.34,69200.0,41.7159,41.8054,41.6996,41.7892,69200.0
2011-08-29 15:10:00,51.34,51.66,51.33,51.62,41800.0,41.7892,42.0496,41.781,42.0171,41800.0
2011-08-29 15:20:00,51.63,51.71,51.59,51.68,30300.0,42.0252,42.0903,41.9926,42.0659,30300.0
2011-08-29 15:30:00,51.66,51.93,51.65,51.88,48400.0,42.0496,42.2694,42.0415,42.2287,48400.0
2011-08-29 15:40:00,51.88,51.97,51.78,51.78,41400.0,42.2287,42.302,42.1473,42.1473,41400.0
2011-08-29 15:50:00,51.78,51.97,51.75,51.93,85500.0,42.1473,42.302,42.1229,42.2694,85500.0
2011-08-30 09:30:00,51.49,51.59,51.25,51.36,9000.0,41.9112,41.9926,41.7159,41.8054,9000.0
2011-08-30 09:40:00,51.41,51.73,51.33,51.66,15700.0,41.8461,42.1066,41.781,42.0496,15700.0
2011-08-30 09:50:00,51.69,51.71,51.26,51.28,11200.0,42.074,42.0903,41.724,41.7403,11200.0
2011-08-30 10:00:00,51.28,51.29,50.86,51.12,46200.0,41.7403,41.7485,41.3984,41.6101,46200.0
2011-08-30 10:10:00,51.08,51.12,50.77,50.82,28800.0,41.5775,41.6101,41.3252,41.3659,28800.0
2011-08-30 10:20:00,50.8,50.92,50.62,50.88,25800.0,41.3496,41.4473,41.2031,41.4147,25800.0
2011-08-30 10:30:00,50.87,50.97,50.81,50.89,25300.0,41.4066,41.488,41.3577,41.4229,25300.0
2011-08-30 10:40:00,50.89,50.9,50.59,50.63,51500.0,41.4229,41.431,41.1787,41.2112,51500.0
2011-08-30 10:50:00,50.57,50.63,50.44,50.45,28900.0,41.1624,41.2112,41.0566,41.0647,28900.0
2011-08-30 11:00:00,50.44,50.93,50.43,50.88,46400.0,41.0566,41.4554,41.0484,41.4147,46400.0
2011-08-30 11:10:00,50.89,50.92,50.79,50.92,42600.0,41.4229,41.4473,41.3415,41.4473,42600.0
2011-08-30 11:20:00,50.92,51.11,50.85,51.0,78700.0,41.4473,41.6019,41.3903,41.5124,78700.0
2011-08-30 11:30:00,51.01,51.36,50.98,51.35,21900.0,41.5205,41.8054,41.4961,41.7973,21900.0
2011-08-30 11:40:00,51.35,51.46,51.14,51.14,23300.0,41.7973,41.8868,41.6264,41.6264,23300.0
2011-08-30 11:50:00,51.15,51.19,51.06,51.09,16800.0,41.6345,41.6671,41.5612,41.5857,16800.0
2011-08-30 12:00:00,51.11,51.16,51.0,51.0,9400.0,41.6019,41.6426,41.5124,41.5124,9400.0
2011-08-30 12:10:00,51.0,51.1,50.95,51.1,10600.0,41.5124,41.5938,41.4717,41.5938,10600.0
2011-08-30 12:20:00,51.07,51.12,51.02,51.03,24400.0,41.5694,41.6101,41.5287,41.5368,24400.0
2011-08-30 12:30:00,51.03,51.16,51.0,51.13,22200.0,41.5368,41.6426,41.5124,41.6182,22200.0
2011-08-30 12:40:00,51.12,51.13,50.9,50.96,21300.0,41.6101,41.6182,41.431,41.4798,21300.0
2011-08-30 12:50:00,50.95,50.97,50.79,50.85,7100.0,41.4717,41.488,41.3415,41.3903,7100.0
2011-08-30 13:00:00,50.86,50.95,50.82,50.95,25600.0,41.3984,41.4717,41.3659,41.4717,25600.0
2011-08-30 13:10:00,50.9,50.97,50.79,50.84,25300.0,41.431,41.488,41.3415,41.3822,25300.0
2011-08-30 13:20:00,50.84,50.84,50.68,50.74,26900.0,41.3822,41.3822,41.2519,41.3008,26900.0
2011-08-30 13:30:00,50.74,50.74,50.45,50.46,14800.0,41.3008,41.3008,41.0647,41.0729,14800.0
2011-08-30 13:40:00,50.49,50.65,50.47,50.63,19700.0,41.0973,41.2275,41.081,41.2112,19700.0
2011-08-30 13:50:00,50.62,50.64,50.46,50.47,21400.0,41.2031,41.2194,41.0729,41.081,21400.0
2011-08-30 14:00:00,50.46,50.69,50.46,50.64,24200.0,41.0729,41.2601,41.0729,41.2194,24200.0
2011-08-30 14:10:00,50.61,50.87,50.54,50.8,17300.0,41.195,41.4066,41.138,41.3496,17300.0
2011-08-30 14:20:00,50.77,50.87,50.67,50.85,25100.0,41.3252,41.4066,41.2438,41.3903,25100.0
2011-08-30 14:30:00,50.89,50.96,50.77,50.87,21400.0,41.4229,41.4798,41.3252,41.4066,21400.0
2011-08-30 14:40:00,50.86,50.93,50.79,50.84,18600.0,41.3984,41.4554,41.3415,41.3822,18600.0
2011-08-30 14:50:00,50.84,50.86,50.62,50.84,34500.0,41.3822,41.3984,41.2031,41.3822,34500.0
2011-08-30 15:00:00,50.8,50.85,50.73,50.78,27500.0,41.3496,41.3903,41.2926,41.3333,27500.0
2011-08-30 15:10:00,50.77,50.82,50.68,50.79,28700.0,41.3252,41.3659,41.2519,41.3415,28700.0
2011-08-30 15:20:00,50.79,50.89,50.69,50.86,28400.0,41.3415,41.4229,41.2601,41.3984,28400.0
2011-08-30 15:30:00,50.89,51.19,50.83,51.17,34400.0,41.4229,41.6671,41.374,41.6508,34400.0
2011-08-30 15:40:00,51.18,51.25,51.1,51.19,63500.0,41.6589,41.7159,41.5938,41.6671,63500.0
2011-08-30 15:50:00,51.17,51.22,50.84,50.84,77200.0,41.6508,41.6915,41.3822,41.3822,77200.0
2011-08-31 09:30:00,51.45,51.89,51.45,51.59,17700.0,41.8787,42.2368,41.8787,41.9926,17700.0
2011-08-31 09:40:00,51.54,51.99,51.42,51.89,50000.0,41.9519,42.3182,41.8543,42.2368,50000.0
2011-08-31 09:50:00,51.92,52.12,51.88,52.01,65600.0,42.2613,42.424,42.2287,42.3345,65600.0
2011-08-31 10:00:00,52.07,52.24,52.01,52.07,37600.0,42.3833,42.5217,42.3345,42.3833,37600.0
2011-08-31 10:10:00,52.09,52.25,52.05,52.14,54000.0,42.3996,42.5299,42.3671,42.4403,54000.0
2011-08-31 10:20:00,52.16,52.21,52.06,52.21,26000.0,42.4566,42.4973,42.3752,42.4973,26000.0
2011-08-31 10:30:00,52.21,52.27,52.04,52.14,65700.0,42.4973,42.5461,42.3589,42.4403,65700.0
2011-08-31 10:40:00,52.21,52.26,52.1,52.13,58900.0,42.4973,42.538,42.4078,42.4322,58900.0
2011-08-31 10:50:00,52.1,52.24,52.02,52.03,7400.0,42.4078,42.5217,42.3427,42.3508,7400.0
2011-08-31 11:00:00,51.99,52.07,51.86,52.05,68900.0,42.3182,42.3833,42.2124,42.3671,68900.0
2011-08-31 11:10:00,52.05,52.14,51.97,51.97,18000.0,42.3671,42.4403,42.302,42.302,18000.0
2011-08-31 11:20:00,51.99,51.99,51.84,51.9,15900.0,42.3182,42.3182,42.1961,42.245,15900.0
2011-08-31 11:30:00,51.91,52.0,51.87,51.9,37000.0,42.2531,42.3264,42.2206,42.245,37000.0
2011-08-31 11:40:00,51.92,51.96,51.68,51.68,26800.0,42.2613,42.2938,42.0659,42.0659,26800.0
2011-08-31 11:50:00,51.7,51.78,51.52,51.52,9800.0,42.0822,42.1473,41.9357,41.9357,9800.0
2011-08-31 12:00:00,51.53,51.71,51.49,51.68,8900.0,41.9438,42.0903,41.9112,42.0659,8900.0
2011-08-31 12:10:00,51.71,51.78,51.65,51.66,13700.0,42.0903,42.1473,42.0415,42.0496,13700.0
2011-08-31 12:20:00,51.66,51.73,51.4,51.4,31200.0,42.0496,42.1066,41.838,41.838,31200.0
2011-08-31 12:30:00,51.43,51.51,51.32,51.33,25000.0,41.8624,41.9275,41.7729,41.781,25000.0
2011-08-31 12:40:00,51.34,51.35,51.08,51.15,38100.0,41.7892,41.7973,41.5775,41.6345,38100.0
2011-08-31 12:50:00,51.15,51.25,51.06,51.22,26000.0,41.6345,41.7159,41.5612,41.6915,26000.0
2011-08-31 13:00:00,51.24,51.25,50.96,50.98,24700.0,41.7078,41.7159,41.4798,41.4961,24700.0
2011-08-31 13:10:00,51.01,51.18,50.98,51.09,17200.0,41.5205,41.6589,41.4961,41.5857,17200.0
2011-08-31 13:20:00,51.15,51.22,51.09,51.14,22100.0,41.6345,41.6915,41.5857,41.6264,22100.0
2011-08-31 13:30:00,51.16,51.31,51.16,51.31,12100.0,41.6426,41.7647,41.6426,41.7647,12100.0
2011-08-31 13:40:00,51.3,51.36,51.19,51.21,7900.0,41.7566,41.8054,41.6671,41.6833,7900.0
2011-08-31 13:50:00,51.23,51.23,51.03,51.03,11400.0,41.6996,41.6996,41.5368,41.5368,11400.0
2011-08-31 14:00:00,51.07,51.12,50.89,50.92,20200.0,41.5694,41.6101,41.4229,41.4473,20200.0
2011-08-31 14:10:00,50.96,50.96,50.73,50.79,26000.0,41.4798,41.4798,41.2926,41.3415,26000.0
2011-08-31 14:20:00,50.8,50.9,50.8,50.83,12400.0,41.3496,41.431,41.3496,41.374,12400.0
2011-08-31 14:30:00,50.84,50.88,50.5,50.68,30000.0,41.3822,41.4147,41.1054,41.2519,30000.0
2011-08-31 14:40:00,50.69,50.7,50.32,50.48,28400.0,41.2601,41.2682,40.9589,41.0891,28400.0
2011-08-31 14:50:00,50.5,50.52,50.27,50.46,29200.0,41.1054,41.1217,40.9182,41.0729,29200.0
2011-08-31 15:00:00,50.45,50.64,50.42,50.6,40800.0,41.0647,41.2194,41.0403,41.1868,40800.0
2011-08-31 15:10:00,50.6,50.64,50.19,50.2,42500.0,41.1868,41.2194,40.8531,40.8612,42500.0
2011-08-31 15:20:00,50.2,50.4,50.17,50.4,56700.0,40.8612,41.024,40.8368,41.024,56700.0
2011-08-31 15:30:00,50.41,50.45,50.23,50.43,63600.0,41.0322,41.0647,40.8856,41.0484,63600.0
2011-08-31 15:40:00,50.43,50.88,50.41,50.87,68400.0,41.0484,41.4147,41.0322,41.4066,68400.0
2011-08-31 15:50:00,50.87,50.92,50.65,50.77,136000.0,41.4066,41.4473,41.2275,41.3252,136000.0
2011-09-01 09:30:00,50.9,50.9,50.54,50.77,15900.0,41.431,41.431,41.138,41.3252,15900.0
2011-09-01 09:40:00,50.65,50.77,50.27,50.27,11800.0,41.2275,41.3252,40.9182,40.9182,11800.0
2011-09-01 09:50:00,50.28,50.59,50.12,50.59,33000.0,40.9263,41.1787,40.7961,41.1787,33000.0
2011-09-01 10:00:00,50.5,51.47,50.48,51.38,38000.0,41.1054,41.895,41.0891,41.8217,38000.0
2011-09-01 10:10:00,51.41,51.51,51.1,51.2,41900.0,41.8461,41.9275,41.5938,41.6752,41900.0
2011-09-01 10:20:00,51.21,51.22,51.05,51.05,31500.0,41.6833,41.6915,41.5531,41.5531,31500.0
2011-09-01 10:30:00,51.0,51.09,50.86,50.94,36200.0,41.5124,41.5857,41.3984,41.4636,36200.0
2011-09-01 10:40:00,50.93,51.05,50.82,50.83,63800.0,41.4554,41.5531,41.3659,41.374,63800.0
2011-09-01 10:50:00,50.84,51.03,50.64,50.79,27100.0,41.3822,41.5368,41.2194,41.3415,27100.0
2011-09-01 11:00:00,50.79,50.89,50.63,50.64,18700.0,41.3415,41.4229,41.2112,41.2194,18700.0
2011-09-01 11:10:00,50.64,50.69,50.59,50.66,9700.0,41.2194,41.2601,41.1787,41.2357,9700.0
2011-09-01 11:20:00,50.63,50.79,50.56,50.76,28700.0,41.2112,41.3415,41.1543,41.3171,28700.0
2011-09-01 11:30:00,50.79,50.8,50.7,50.75,26000.0,41.3415,41.3496,41.2682,41.3089,26000.0
2011-09-01 11:40:00,50.75,50.86,50.67,50.86,26500.0,41.3089,41.3984,41.2438,41.3984,26500.0
2011-09-01 11:50:00,50.85,51.02,50.73,51.01,14200.0,41.3903,41.5287,41.2926,41.5205,14200.0
2011-09-01 12:00:00,51.0,51.0,50.73,50.84,8000.0,41.5124,41.5124,41.2926,41.3822,8000.0
2011-09-01 12:10:00,50.86,50.95,50.77,50.94,43600.0,41.3984,41.4717,41.3252,41.4636,43600.0
2011-09-01 12:20:00,50.92,51.0,50.89,50.99,13800.0,41.4473,41.5124,41.4229,41.5043,13800.0
2011-09-01 12:30:00,51.02,51.04,50.75,50.79,15100.0,41.5287,41.545,41.3089,41.3415,15100.0
2011-09-01 12:40:00,50.79,50.83,50.74,50.8,20600.0,41.3415,41.374,41.3008,41.3496,20600.0
2011-09-01 12:50:00,50.79,50.87,50.71,50.73,40600.0,41.3415,41.4066,41.2764,41.2926,40600.0
2011-09-01 13:00:00,50.72,50.81,50.65,50.71,62800.0,41.2845,41.3577,41.2275,41.2764,62800.0
2011-09-01 13:10:00,50.72,50.78,50.63,50.78,22600.0,41.2845,41.3333,41.2112,41.3333,22600.0
2011-09-01 13:20:00,50.81,50.87,50.65,50.78,8900.0,41.3577,41.4066,41.2275,41.3333,8900.0
2011-09-01 13:30:00,50.76,50.77,50.58,50.62,20000.0,41.3171,41.3252,41.1705,41.2031,20000.0
2011-09-01 13:40:00,50.61,50.69,50.43,50.63,25300.0,41.195,41.2601,41.0484,41.2112,25300.0
2011-09-01 13:50:00,50.66,50.74,50.5,50.51,57400.0,41.2357,41.3008,41.1054,41.1136,57400.0
2011-09-01 14:00:00,50.55,50.55,50.16,50.26,29800.0,41.1461,41.1461,40.8287,40.9101,29800.0
2011-09-01 14:10:00,50.25,50.41,50.23,50.27,25100.0,40.9019,41.0322,40.8856,40.9182,25100.0
2011-09-01 14:20:00,50.26,50.33,50.13,50.3,12100.0,40.9101,40.967,40.8043,40.9426,12100.0
2011-09-01 14:30:00,50.32,50.48,50.3,50.36,15000.0,40.9589,41.0891,40.9426,40.9915,15000.0
2011-09-01 14:40:00,50.42,50.46,50.31,50.41,17800.0,41.0403,41.0729,40.9508,41.0322,17800.0
2011-09-01 14:50:00,50.4,50.4,50.27,50.31,12800.0,41.024,41.024,40.9182,40.9508,12800.0
2011-09-01 15:00:00,50.27,50.27,50.12,50.2,16800.0,40.9182,40.9182,40.7961,40.8612,16800.0
2011-09-01 15:10:00,50.2,50.26,50.13,50.21,20700.0,40.8612,40.9101,40.8043,40.8694,20700.0
2011-09-01 15:20:00,50.18,50.41,50.11,50.23,23100.0,40.8449,41.0322,40.788,40.8856,23100.0
2011-09-01 15:30:00,50.26,50.26,50.0,50.09,40100.0,40.9101,40.9101,40.6984,40.7717,40100.0
2011-09-01 15:40:00,50.08,50.12,49.99,50.09,42200.0,40.7636,40.7961,40.6903,40.7717,42200.0
2011-09-01 15:50:00,50.1,50.12,49.91,49.97,62600.0,40.7798,40.7961,40.6252,40.674,62600.0
2011-09-02 09:30:00,48.7,49.12,47.87,47.88,56500.0,39.6403,39.9821,38.9647,38.9728,56500.0
2011-09-02 09:40:00,47.85,48.75,47.85,48.69,61700.0,38.9484,39.681,38.9484,39.6321,61700.0
2011-09-02 09:50:00,48.75,48.86,48.37,48.44,32700.0,39.681,39.7705,39.3717,39.4286,32700.0
2011-09-02 10:00:00,48.5,48.8,48.35,48.77,51500.0,39.4775,39.7217,39.3554,39.6973,51500.0
2011-09-02 10:10:00,48.75,48.78,48.45,48.55,44800.0,39.681,39.7054,39.4368,39.5182,44800.0
2011-09-02 10:20:00,48.55,48.58,48.39,48.42,20700.0,39.5182,39.5426,39.3879,39.4124,20700.0
2011-09-02 10:30:00,48.41,48.41,48.07,48.1,18500.0,39.4042,39.4042,39.1275,39.1519,18500.0
2011-09-02 10:40:00,48.16,48.19,47.92,48.1,28700.0,39.2007,39.2252,39.0054,39.1519,28700.0
2011-09-02 10:50:00,48.08,48.27,47.98,48.22,16000.0,39.1356,39.2903,39.0542,39.2496,16000.0
2011-09-02 11:00:00,48.21,48.31,48.05,48.25,33400.0,39.2414,39.3228,39.1112,39.274,33400.0
2011-09-02 11:10:00,48.24,48.43,48.24,48.39,26000.0,39.2658,39.4205,39.2658,39.3879,26000.0
2011-09-02 11:20:00,48.41,48.43,48.3,48.4,18900.0,39.4042,39.4205,39.3147,39.3961,18900.0
2011-09-02 11:30:00,48.41,48.62,48.37,48.62,10300.0,39.4042,39.5752,39.3717,39.5752,10300.0
2011-09-02 11:40:00,48.64,48.78,48.58,48.64,15300.0,39.5914,39.7054,39.5426,39.5914,15300.0
2011-09-02 11:50:00,48.64,48.71,48.51,48.53,12800.0,39.5914,39.6484,39.4856,39.5019,12800.0
2011-09-02 12:00:00,48.53,48.62,48.5,48.5,12700.0,39.5019,39.5752,39.4775,39.4775,12700.0
2011-09-02 12:10:00,48.51,48.56,48.44,48.56,17900.0,39.4856,39.5263,39.4286,39.5263,17900.0
2011-09-02 12:20:00,48.56,48.58,48.41,48.47,15400.0,39.5263,39.5426,39.4042,39.4531,15400.0
2011-09-02 12:30:00,48.45,48.48,48.39,48.43,14100.0,39.4368,39.4612,39.3879,39.4205,14100.0
2011-09-02 12:40:00,48.44,48.45,48.38,48.45,9100.0,39.4286,39.4368,39.3798,39.4368,9100.0
2011-09-02 12:50:00,48.42,48.43,48.33,48.33,10000.0,39.4124,39.4205,39.3391,39.3391,10000.0
2011-09-02 13:00:00,48.33,48.38,48.14,48.14,15000.0,39.3391,39.3798,39.1845,39.1845,15000.0
2011-09-02 13:10:00,48.14,48.22,48.04,48.04,32500.0,39.1845,39.2496,39.1031,39.1031,32500.0
2011-09-02 13:20:00,48.04,48.08,47.94,48.04,24200.0,39.1031,39.1356,39.0217,39.1031,24200.0
2011-09-02 13:30:00,48.03,48.17,47.93,47.99,20400.0,39.0949,39.2089,39.0135,39.0624,20400.0
2011-09-02 13:40:00,47.99,48.04,47.89,47.94,25100.0,39.0624,39.1031,38.981,39.0217,25100.0
2011-09-02 13:50:00,47.91,48.0,47.84,47.92,61300.0,38.9972,39.0705,38.9403,39.0054,61300.0
2011-09-02 14:00:00,47.91,48.01,47.77,47.86,50500.0,38.9972,39.0786,38.8833,38.9565,50500.0
2011-09-02 14:10:00,47.81,47.85,47.55,47.57,72100.0,38.9158,38.9484,38.7042,38.7205,72100.0
2011-09-02 14:20:00,47.57,47.72,47.49,47.64,63200.0,38.7205,38.8426,38.6554,38.7775,63200.0
2011-09-02 14:30:00,47.66,47.66,47.39,47.41,67100.0,38.7937,38.7937,38.574,38.5903,67100.0
2011-09-02 14:40:00,47.42,47.49,47.33,47.36,31700.0,38.5984,38.6554,38.5251,38.5496,31700.0
2011-09-02 14:50:00,47.36,47.46,47.29,47.35,51400.0,38.5496,38.631,38.4926,38.5414,51400.0
2011-09-02 15:00:00,47.36,47.37,47.1,47.18,111600.0,38.5496,38.5577,38.3379,38.403,111600.0
2011-09-02 15:10:00,47.2,47.32,47.09,47.25,83600.0,38.4193,38.517,38.3298,38.46,83600.0
2011-09-02 15:20:00,47.24,47.48,47.18,47.46,141700.0,38.4519,38.6472,38.403,38.631,141700.0
2011-09-02 15:30:00,47.44,47.66,47.4,47.66,93000.0,38.6147,38.7937,38.5821,38.7937,93000.0
2011-09-02 15:40:00,47.66,47.87,47.64,47.74,55600.0,38.7937,38.9647,38.7775,38.8589,55600.0
2011-09-02 15:50:00,47.74,47.83,47.59,47.59,58200.0,38.8589,38.9321,38.7368,38.7368,58200.0
2011-09-06 09:30:00,45.61,46.23,45.61,46.2,24400.0,37.1251,37.6298,37.1251,37.6054,24400.0
2011-09-06 09:40:00,46.2,46.44,46.2,46.28,12000.0,37.6054,37.8007,37.6054,37.6705,12000.0
2011-09-06 09:50:00,46.27,46.63,46.23,46.63,14600.0,37.6623,37.9554,37.6298,37.9554,14600.0
2011-09-06 10:00:00,46.69,46.81,46.56,46.66,45500.0,38.0042,38.1019,37.8984,37.9798,45500.0
2011-09-06 10:10:00,46.64,46.65,46.46,46.5,69600.0,37.9635,37.9716,37.817,37.8495,69600.0
2011-09-06 10:20:00,46.49,46.59,46.42,46.42,44500.0,37.8414,37.9228,37.7844,37.7844,44500.0
2011-09-06 10:30:00,46.42,46.58,46.4,46.48,29500.0,37.7844,37.9147,37.7681,37.8333,29500.0
2011-09-06 10:40:00,46.48,46.55,46.41,46.47,28400.0,37.8333,37.8902,37.7763,37.8251,28400.0
2011-09-06 10:50:00,46.46,46.56,46.43,46.51,14200.0,37.817,37.8984,37.7926,37.8577,14200.0
2011-09-06 11:00:00,46.52,46.56,46.35,46.36,40600.0,37.8658,37.8984,37.7274,37.7356,40600.0
2011-09-06 11:10:00,46.41,46.5,46.32,46.32,95700.0,37.7763,37.8495,37.703,37.703,95700.0
2011-09-06 11:20:00,46.26,46.46,46.25,46.4,51300.0,37.6542,37.817,37.6461,37.7681,51300.0
2011-09-06 11:30:00,46.4,46.51,46.35,46.38,94200.0,37.7681,37.8577,37.7274,37.7519,94200.0
2011-09-06 11:40:00,46.38,46.42,46.25,46.28,35100.0,37.7519,37.7844,37.6461,37.6705,35100.0
2011-09-06 11:50:00,46.3,46.37,46.27,46.3,18300.0,37.6868,37.7437,37.6623,37.6868,18300.0
2011-09-06 12:00:00,46.3,46.46,46.27,46.39,31000.0,37.6868,37.817,37.6623,37.76,31000.0
2011-09-06 12:10:00,46.39,46.59,46.36,46.56,14600.0,37.76,37.9228,37.7356,37.8984,14600.0
2011-09-06 12:20:00,46.58,46.73,46.57,46.69,15700.0,37.9147,38.0368,37.9065,38.0042,15700.0
2011-09-06 12:30:00,46.66,46.66,46.5,46.53,12500.0,37.9798,37.9798,37.8495,37.874,12500.0
2011-09-06 12:40:00,46.54,46.57,46.4,46.4,23900.0,37.8821,37.9065,37.7681,37.7681,23900.0
2011-09-06 12:50:00,46.41,46.42,46.18,46.31,60000.0,37.7763,37.7844,37.5891,37.6949,60000.0
2011-09-06 13:00:00,46.31,46.39,46.24,46.3,19100.0,37.6949,37.76,37.6379,37.6868,19100.0
2011-09-06 13:10:00,46.32,46.51,46.3,46.38,17800.0,37.703,37.8577,37.6868,37.7519,17800.0
2011-09-06 13:20:00,46.39,46.43,46.32,46.35,12200.0,37.76,37.7926,37.703,37.7274,12200.0
2011-09-06 13:30:00,46.3,46.37,46.23,46.31,17200.0,37.6868,37.7437,37.6298,37.6949,17200.0
2011-09-06 13:40:00,46.31,46.58,46.3,46.52,25500.0,37.6949,37.9147,37.6868,37.8658,25500.0
2011-09-06 13:50:00,46.52,46.58,46.42,46.42,18800.0,37.8658,37.9147,37.7844,37.7844,18800.0
2011-09-06 14:00:00,46.41,46.47,46.3,46.36,53800.0,37.7763,37.8251,37.6868,37.7356,53800.0
2011-09-06 14:10:00,46.37,46.65,46.34,46.64,54400.0,37.7437,37.9716,37.7193,37.9635,54400.0
2011-09-06 14:20:00,46.69,46.84,46.64,46.74,20600.0,38.0042,38.1263,37.9635,38.0449,20600.0
2011-09-06 14:30:00,46.74,46.77,46.6,46.6,21300.0,38.0449,38.0693,37.9309,37.9309,21300.0
2011-09-06 14:40:00,46.6,46.6,46.38,46.38,20400.0,37.9309,37.9309,37.7519,37.7519,20400.0
2011-09-06 14:50:00,46.38,46.43,46.29,46.34,27100.0,37.7519,37.7926,37.6786,37.7193,27100.0
2011-09-06 15:00:00,46.35,46.4,46.17,46.27,38100.0,37.7274,37.7681,37.5809,37.6623,38100.0
2011-09-06 15:10:00,46.26,46.37,46.2,46.29,43300.0,37.6542,37.7437,37.6054,37.6786,43300.0
2011-09-06 15:20:00,46.3,46.55,46.3,46.45,38700.0,37.6868,37.8902,37.6868,37.8088,38700.0
2011-09-06 15:30:00,46.45,46.7,46.38,46.7,39700.0,37.8088,38.0123,37.7519,38.0123,39700.0
2011-09-06 15:40:00,46.71,46.83,46.64,46.73,46300.0,38.0205,38.1182,37.9635,38.0368,46300.0
2011-09-06 15:50:00,46.75,47.03,46.75,46.92,66100.0,38.053,38.2809,38.053,38.1914,66100.0
2011-09-07 09:30:00,47.75,47.97,47.66,47.89,13900.0,38.867,39.0461,38.7937,38.981,13900.0
2011-09-07 09:40:00,47.92,48.3,47.92,48.2,15600.0,39.0054,39.3147,39.0054,39.2333,15600.0
2011-09-07 09:50:00,48.2,48.41,48.11,48.35,15400.0,39.2333,39.4042,39.16,39.3554,15400.0
2011-09-07 10:00:00,48.28,48.5,48.16,48.44,20600.0,39.2984,39.4775,39.2007,39.4286,20600.0
2011-09-07 10:10:00,48.46,48.6,48.41,48.47,19200.0,39.4449,39.5589,39.4042,39.4531,19200.0
2011-09-07 10:20:00,48.45,48.57,48.35,48.35,8600.0,39.4368,39.5345,39.3554,39.3554,8600.0
2011-09-07 10:30:00,48.37,48.39,48.19,48.26,8700.0,39.3717,39.3879,39.2252,39.2821,8700.0
2011-09-07 10:40:00,48.24,48.37,48.11,48.15,10500.0,39.2658,39.3717,39.16,39.1926,10500.0
2011-09-07 10:50:00,48.13,48.26,48.1,48.24,7000.0,39.1763,39.2821,39.1519,39.2658,7000.0
2011-09-07 11:00:00,48.2,48.43,48.12,48.27,33300.0,39.2333,39.4205,39.1682,39.2903,33300.0
2011-09-07 11:10:00,48.27,48.6,48.27,48.6,29900.0,39.2903,39.5589,39.2903,39.5589,29900.0
2011-09-07 11:20:00,48.6,48.78,48.6,48.77,10500.0,39.5589,39.7054,39.5589,39.6973,10500.0
2011-09-07 11:30:00,48.77,48.77,48.61,48.61,7600.0,39.6973,39.6973,39.567,39.567,7600.0
2011-09-07 11:40:00,48.64,48.76,48.62,48.72,10200.0,39.5914,39.6891,39.5752,39.6566,10200.0
2011-09-07 11:50:00,48.72,48.77,48.69,48.74,9800.0,39.6566,39.6973,39.6321,39.6728,9800.0
2011-09-07 12:00:00,48.76,48.82,48.75,48.82,9700.0,39.6891,39.738,39.681,39.738,9700.0
2011-09-07 12:10:00,48.84,49.01,48.84,48.98,15600.0,39.7542,39.8926,39.7542,39.8682,15600.0
2011-09-07 12:20:00,48.95,48.95,48.85,48.88,7100.0,39.8438,39.8438,39.7624,39.7868,7100.0
2011-09-07 12:30:00,48.88,49.06,48.88,49.05,15500.0,39.7868,39.9333,39.7868,39.9252,15500.0
2011-09-07 12:40:00,49.03,49.04,48.95,48.97,14500.0,39.9089,39.917,39.8438,39.86,14500.0
2011-09-07 12:50:00,48.95,49.08,48.95,49.05,44700.0,39.8438,39.9496,39.8438,39.9252,44700.0
2011-09-07 13:00:00,49.05,49.19,49.0,49.19,11200.0,39.9252,40.0391,39.8845,40.0391,11200.0
2011-09-07 13:10:00,49.16,49.18,49.05,49.08,15800.0,40.0147,40.031,39.9252,39.9496,15800.0
2011-09-07 13:20:00,49.07,49.07,48.97,49.0,4800.0,39.9414,39.9414,39.86,39.8845,4800.0
2011-09-07 13:30:00,49.01,49.05,48.96,48.98,11600.0,39.8926,39.9252,39.8519,39.8682,11600.0
2011-09-07 13:40:00,49.01,49.02,48.91,48.99,29000.0,39.8926,39.9007,39.8112,39.8763,29000.0
2011-09-07 13:50:00,48.96,48.97,48.88,48.91,15000.0,39.8519,39.86,39.7868,39.8112,15000.0
2011-09-07 14:00:00,48.93,49.0,48.83,48.9,14700.0,39.8275,39.8845,39.7461,39.8031,14700.0
2011-09-07 14:10:00,48.91,48.93,48.8,48.87,16700.0,39.8112,39.8275,39.7217,39.7786,16700.0
2011-09-07 14:20:00,48.85,48.86,48.69,48.78,41000.0,39.7624,39.7705,39.6321,39.7054,41000.0
2011-09-07 14:30:00,48.8,48.9,48.78,48.81,16200.0,39.7217,39.8031,39.7054,39.7298,16200.0
2011-09-07 14:40:00,48.81,48.97,48.79,48.97,7500.0,39.7298,39.86,39.7135,39.86,7500.0
2011-09-07 14:50:00,48.98,48.98,48.82,48.9,14300.0,39.8682,39.8682,39.738,39.8031,14300.0
2011-09-07 15:00:00,48.9,48.94,48.8,48.83,11800.0,39.8031,39.8356,39.7217,39.7461,11800.0
2011-09-07 15:10:00,48.83,48.85,48.71,48.79,19500.0,39.7461,39.7624,39.6484,39.7135,19500.0
2011-09-07 15:20:00,48.8,48.82,48.71,48.76,23500.0,39.7217,39.738,39.6484,39.6891,23500.0
2011-09-07 15:30:00,48.77,48.8,48.7,48.75,35500.0,39.6973,39.7217,39.6403,39.681,35500.0
2011-09-07 15:40:00,48.76,48.83,48.72,48.72,33600.0,39.6891,39.7461,39.6566,39.6566,33600.0
2011-09-07 15:50:00,48.76,48.87,48.64,48.87,68600.0,39.6891,39.7786,39.5914,39.7786,68600.0
2011-09-08 09:30:00,48.62,48.75,48.33,48.63,7000.0,39.5752,39.681,39.3391,39.5833,7000.0
2011-09-08 09:40:00,48.62,48.78,48.32,48.39,17600.0,39.5752,39.7054,39.331,39.3879,17600.0
2011-09-08 09:50:00,48.39,48.39,47.99,48.02,9700.0,39.3879,39.3879,39.0624,39.0868,9700.0
2011-09-08 10:00:00,48.03,48.21,47.85,48.21,20200.0,39.0949,39.2414,38.9484,39.2414,20200.0
2011-09-08 10:10:00,48.22,48.39,48.17,48.37,15600.0,39.2496,39.3879,39.2089,39.3717,15600.0
2011-09-08 10:20:00,48.37,48.51,48.37,48.46,18800.0,39.3717,39.4856,39.3717,39.4449,18800.0
2011-09-08 10:30:00,48.47,48.87,48.47,48.71,32600.0,39.4531,39.7786,39.4531,39.6484,32600.0
2011-09-08 10:40:00,48.69,48.82,48.63,48.77,28200.0,39.6321,39.738,39.5833,39.6973,28200.0
2011-09-08 10:50:00,48.69,48.78,48.66,48.76,11000.0,39.6321,39.7054,39.6077,39.6891,11000.0
2011-09-08 11:00:00,48.77,48.91,48.7,48.89,24100.0,39.6973,39.8112,39.6403,39.7949,24100.0
2011-09-08 11:10:00,48.88,48.9,48.66,48.71,6500.0,39.7868,39.8031,39.6077,39.6484,6500.0
2011-09-08 11:20:00,48.67,48.85,48.61,48.65,14100.0,39.6159,39.7624,39.567,39.5996,14100.0
2011-09-08 11:30:00,48.68,48.76,48.55,48.64,10900.0,39.624,39.6891,39.5182,39.5914,10900.0
2011-09-08 11:40:00,48.6,48.73,48.5,48.5,22400.0,39.5589,39.6647,39.4775,39.4775,22400.0
2011-09-08 11:50:00,48.49,48.53,48.34,48.48,37600.0,39.4693,39.5019,39.3472,39.4612,37600.0
2011-09-08 12:00:00,48.48,48.48,48.36,48.39,21000.0,39.4612,39.4612,39.3635,39.3879,21000.0
2011-09-08 12:10:00,48.38,48.46,48.35,48.41,4400.0,39.3798,39.4449,39.3554,39.4042,4400.0
2011-09-08 12:20:00,48.41,48.45,48.23,48.23,14000.0,39.4042,39.4368,39.2577,39.2577,14000.0
2011-09-08 12:30:00,48.24,48.33,48.16,48.27,6800.0,39.2658,39.3391,39.2007,39.2903,6800.0
2011-09-08 12:40:00,48.27,48.33,48.12,48.27,6900.0,39.2903,39.3391,39.1682,39.2903,6900.0
2011-09-08 12:50:00,48.32,48.46,48.32,48.46,12900.0,39.331,39.4449,39.331,39.4449,12900.0
2011-09-08 13:00:00,48.43,48.52,48.39,48.49,9600.0,39.4205,39.4938,39.3879,39.4693,9600.0
2011-09-08 13:10:00,48.46,48.47,48.38,48.43,18900.0,39.4449,39.4531,39.3798,39.4205,18900.0
2011-09-08 13:20:00,48.43,48.43,48.26,48.32,9900.0,39.4205,39.4205,39.2821,39.331,9900.0
2011-09-08 13:30:00,48.37,48.45,48.1,48.25,10200.0,39.3717,39.4368,39.1519,39.274,10200.0
2011-09-08 13:40:00,48.28,48.3,48.0,48.02,23400.0,39.2984,39.3147,39.0705,39.0868,23400.0
2011-09-08 13:50:00,48.01,48.1,47.89,48.06,15400.0,39.0786,39.1519,38.981,39.1193,15400.0
2011-09-08 14:00:00,48.0,48.18,47.91,48.15,7700.0,39.0705,39.217,38.9972,39.1926,7700.0
2011-09-08 14:10:00,48.11,48.19,48.07,48.11,9600.0,39.16,39.2252,39.1275,39.16,9600.0
2011-09-08 14:20:00,48.06,48.07,47.77,47.85,11600.0,39.1193,39.1275,38.8833,38.9484,11600.0
2011-09-08 14:30:00,47.82,48.05,47.8,47.97,27500.0,38.924,39.1112,38.9077,39.0461,27500.0
2011-09-08 14:40:00,48.0,48.06,47.93,47.96,26600.0,39.0705,39.1193,39.0135,39.0379,26600.0
2011-09-08 14:50:00,47.93,48.01,47.84,47.9,22100.0,39.0135,39.0786,38.9403,38.9891,22100.0
2011-09-08 15:00:00,47.89,47.91,47.65,47.77,10700.0,38.981,38.9972,38.7856,38.8833,10700.0
2011-09-08 15:10:00,47.76,47.76,47.57,47.69,8500.0,38.8751,38.8751,38.7205,38.8182,8500.0
2011-09-08 15:20:00,47.68,47.84,47.66,47.84,21600.0,38.81,38.9403,38.7937,38.9403,21600.0
2011-09-08 15:30:00,47.86,47.96,47.78,47.93,18100.0,38.9565,39.0379,38.8914,39.0135,18100.0
2011-09-08 15:40:00,47.94,47.99,47.78,47.84,23100.0,39.0217,39.0624,38.8914,38.9403,23100.0
2011-09-08 15:50:00,47.85,47.85,47.66,47.7,29600.0,38.9484,38.9484,38.7937,38.8263,29600.0
2011-09-09 09:30:00,47.04,47.25,46.59,46.88,16400.0,38.2891,38.46,37.9228,38.1589,16400.0
2011-09-09 09:40:00,46.86,47.08,46.49,47.03,16900.0,38.1426,38.3216,37.8414,38.2809,16900.0
2011-09-09 09:50:00,47.03,47.03,46.71,46.81,27700.0,38.2809,38.2809,38.0205,38.1019,27700.0
2011-09-09 10:00:00,46.77,47.0,46.69,46.74,61900.0,38.0693,38.2565,38.0042,38.0449,61900.0
2011-09-09 10:10:00,46.72,46.74,46.58,46.7,8600.0,38.0286,38.0449,37.9147,38.0123,8600.0
2011-09-09 10:20:00,46.63,46.93,46.59,46.91,11200.0,37.9554,38.1996,37.9228,38.1833,11200.0
2011-09-09 10:30:00,46.94,46.96,46.75,46.87,13500.0,38.2077,38.224,38.053,38.1507,13500.0
2011-09-09 10:40:00,46.9,47.04,46.85,46.97,18800.0,38.1751,38.2891,38.1344,38.2321,18800.0
2011-09-09 10:50:00,46.98,47.05,46.8,46.8,70300.0,38.2402,38.2972,38.0937,38.0937,70300.0
2011-09-09 11:00:00,46.81,47.05,46.79,46.94,20300.0,38.1019,38.2972,38.0856,38.2077,20300.0
2011-09-09 11:10:00,46.95,47.06,46.58,46.6,16100.0,38.2158,38.3054,37.9147,37.9309,16100.0
2011-09-09 11:20:00,46.56,46.56,46.17,46.27,11100.0,37.8984,37.8984,37.5809,37.6623,11100.0
2011-09-09 11:30:00,46.22,46.36,46.22,46.23,4400.0,37.6216,37.7356,37.6216,37.6298,4400.0
2011-09-09 11:40:00,46.31,46.31,45.94,45.95,29900.0,37.6949,37.6949,37.3937,37.4019,29900.0
2011-09-09 11:50:00,45.89,46.05,45.79,46.02,13000.0,37.353,37.4833,37.2716,37.4588,13000.0
2011-09-09 12:00:00,46.0,46.15,45.94,45.98,36000.0,37.4426,37.5647,37.3937,37.4263,36000.0
2011-09-09 12:10:00,46.01,46.03,45.9,46.0,69900.0,37.4507,37.467,37.3612,37.4426,69900.0
2011-09-09 12:20:00,45.97,46.11,45.93,45.97,42000.0,37.4181,37.5321,37.3856,37.4181,42000.0
2011-09-09 12:30:00,45.98,45.98,45.87,45.97,26400.0,37.4263,37.4263,37.3367,37.4181,26400.0
2011-09-09 12:40:00,45.97,46.01,45.9,45.94,9000.0,37.4181,37.4507,37.3612,37.3937,9000.0
2011-09-09 12:50:00,45.92,46.23,45.92,46.21,12000.0,37.3774,37.6298,37.3774,37.6135,12000.0
2011-09-09 13:00:00,46.21,46.21,46.04,46.13,15400.0,37.6135,37.6135,37.4751,37.5484,15400.0
2011-09-09 13:10:00,46.11,46.35,46.09,46.28,39100.0,37.5321,37.7274,37.5158,37.6705,39100.0
2011-09-09 13:20:00,46.25,46.25,46.0,46.11,45100.0,37.6461,37.6461,37.4426,37.5321,45100.0
2011-09-09 13:30:00,46.15,46.15,46.03,46.08,22000.0,37.5647,37.5647,37.467,37.5077,22000.0
2011-09-09 13:40:00,46.09,46.14,45.93,45.99,28500.0,37.5158,37.5565,37.3856,37.4344,28500.0
2011-09-09 13:50:00,45.99,46.05,45.95,46.01,15600.0,37.4344,37.4833,37.4019,37.4507,15600.0
2011-09-09 14:00:00,45.99,46.05,45.97,46.04,18900.0,37.4344,37.4833,37.4181,37.4751,18900.0
2011-09-09 14:10:00,46.04,46.04,45.91,45.94,39700.0,37.4751,37.4751,37.3693,37.3937,39700.0
2011-09-09 14:20:00,45.95,46.02,45.93,45.97,23300.0,37.4019,37.4588,37.3856,37.4181,23300.0
2011-09-09 14:30:00,45.94,46.0,45.88,45.91,38700.0,37.3937,37.4426,37.3449,37.3693,38700.0
2011-09-09 14:40:00,45.88,46.05,45.88,45.92,25900.0,37.3449,37.4833,37.3449,37.3774,25900.0
2011-09-09 14:50:00,45.92,45.96,45.82,45.82,31600.0,37.3774,37.41,37.296,37.296,31600.0
2011-09-09 15:00:00,45.79,45.86,45.72,45.79,23600.0,37.2716,37.3286,37.2146,37.2716,23600.0
2011-09-09 15:10:00,45.83,45.87,45.73,45.87,23200.0,37.3042,37.3367,37.2228,37.3367,23200.0
2011-09-09 15:20:00,45.86,45.86,45.57,45.57,28300.0,37.3286,37.3286,37.0926,37.0926,28300.0
2011-09-09 15:30:00,45.57,45.95,45.56,45.95,30100.0,37.0926,37.4019,37.0844,37.4019,30100.0
2011-09-09 15:40:00,45.93,46.05,45.88,46.01,48300.0,37.3856,37.4833,37.3449,37.4507,48300.0
2011-09-09 15:50:00,45.99,46.01,45.83,45.86,83600.0,37.4344,37.4507,37.3042,37.3286,83600.0
2011-09-12 09:30:00,45.06,45.55,44.84,45.45,32200.0,36.6774,37.0763,36.4984,36.9949,32200.0
2011-09-12 09:40:00,45.43,45.78,45.28,45.69,15700.0,36.9786,37.2635,36.8565,37.1902,15700.0
2011-09-12 09:50:00,45.72,45.78,45.6,45.71,81200.0,37.2146,37.2635,37.117,37.2065,81200.0
2011-09-12 10:00:00,45.75,45.76,45.55,45.6,77800.0,37.2391,37.2472,37.0763,37.117,77800.0
2011-09-12 10:10:00,45.62,45.66,45.38,45.38,15700.0,37.1333,37.1658,36.9379,36.9379,15700.0
2011-09-12 10:20:00,45.44,45.49,45.07,45.07,20600.0,36.9867,37.0274,36.6856,36.6856,20600.0
2011-09-12 10:30:00,45.15,45.2,45.0,45.11,11600.0,36.7507,36.7914,36.6286,36.7181,11600.0
2011-09-12 10:40:00,45.11,45.14,44.78,44.78,16200.0,36.7181,36.7425,36.4495,36.4495,16200.0
2011-09-12 10:50:00,44.81,44.86,44.59,44.64,16400.0,36.4739,36.5146,36.2949,36.3356,16400.0
2011-09-12 11:00:00,44.64,44.77,44.59,44.7,16900.0,36.3356,36.4414,36.2949,36.3844,16900.0
2011-09-12 11:10:00,44.67,44.91,44.63,44.84,10900.0,36.36,36.5553,36.3274,36.4984,10900.0
2011-09-12 11:20:00,44.85,44.98,44.8,44.87,22000.0,36.5065,36.6123,36.4658,36.5228,22000.0
2011-09-12 11:30:00,44.88,44.96,44.82,44.84,18800.0,36.5309,36.596,36.4821,36.4984,18800.0
2011-09-12 11:40:00,44.84,44.95,44.81,44.83,22400.0,36.4984,36.5879,36.4739,36.4902,22400.0
2011-09-12 11:50:00,44.82,44.85,44.57,44.62,44700.0,36.4821,36.5065,36.2786,36.3193,44700.0
2011-09-12 12:00:00,44.64,44.79,44.61,44.68,28200.0,36.3356,36.4577,36.3111,36.3681,28200.0
2011-09-12 12:10:00,44.7,44.75,44.62,44.65,23400.0,36.3844,36.4251,36.3193,36.3437,23400.0
2011-09-12 12:20:00,44.65,44.77,44.62,44.76,22800.0,36.3437,36.4414,36.3193,36.4332,22800.0
2011-09-12 12:30:00,44.71,44.79,44.69,44.7,40300.0,36.3925,36.4577,36.3763,36.3844,40300.0
2011-09-12 12:40:00,44.72,44.75,44.66,44.72,25700.0,36.4007,36.4251,36.3518,36.4007,25700.0
2011-09-12 12:50:00,44.69,44.74,44.44,44.51,70600.0,36.3763,36.417,36.1728,36.2297,70600.0
2011-09-12 13:00:00,44.51,44.65,44.46,44.53,55500.0,36.2297,36.3437,36.189,36.246,55500.0
2011-09-12 13:10:00,44.53,44.59,44.4,44.47,51300.0,36.246,36.2949,36.1402,36.1972,51300.0
2011-09-12 13:20:00,44.46,44.47,44.36,44.36,35500.0,36.189,36.1972,36.1077,36.1077,35500.0
2011-09-12 13:30:00,44.37,44.37,43.81,43.97,55200.0,36.1158,36.1158,35.66,35.7902,55200.0
2011-09-12 13:40:00,43.97,44.03,43.86,44.0,39800.0,35.7902,35.839,35.7007,35.8146,39800.0
2011-09-12 13:50:00,44.01,44.25,44.01,44.23,29200.0,35.8228,36.0181,35.8228,36.0018,29200.0
2011-09-12 14:00:00,44.23,44.25,43.94,44.02,56200.0,36.0018,36.0181,35.7658,35.8309,56200.0
2011-09-12 14:10:00,44.02,44.03,43.85,43.88,40000.0,35.8309,35.839,35.6925,35.7169,40000.0
2011-09-12 14:20:00,43.9,43.94,43.76,43.9,35600.0,35.7332,35.7658,35.6193,35.7332,35600.0
2011-09-12 14:30:00,43.91,44.24,43.91,44.1,48300.0,35.7414,36.01,35.7414,35.896,48300.0
2011-09-12 14:40:00,44.11,44.36,44.11,44.14,41300.0,35.9042,36.1077,35.9042,35.9286,41300.0
2011-09-12 14:50:00,44.16,44.18,43.91,43.98,40800.0,35.9449,35.9611,35.7414,35.7983,40800.0
2011-09-12 15:00:00,43.99,44.03,43.82,43.83,62000.0,35.8065,35.839,35.6681,35.6762,62000.0
2011-09-12 15:10:00,43.86,44.01,43.66,43.75,80800.0,35.7007,35.8228,35.5379,35.6111,80800.0
2011-09-12 15:20:00,43.76,44.05,43.72,43.91,104600.0,35.6193,35.8553,35.5867,35.7414,104600.0
2011-09-12 15:30:00,43.94,44.11,43.9,44.08,90300.0,35.7658,35.9042,35.7332,35.8797,90300.0
2011-09-12 15:40:00,44.08,44.44,44.06,44.35,90600.0,35.8797,36.1728,35.8635,36.0995,90600.0
2011-09-12 15:50:00,44.38,44.8,44.35,44.66,150000.0,36.1239,36.4658,36.0995,36.3518,150000.0
2011-09-13 09:30:00,44.84,45.31,44.67,44.98,34600.0,36.6304,37.0143,36.4915,36.7448,34600.0
2011-09-13 09:40:00,44.85,45.33,44.75,44.99,25000.0,36.6386,37.0307,36.5569,36.7529,25000.0
2011-09-13 09:50:00,45.07,45.57,45.07,45.41,26300.0,36.8183,37.2267,36.8183,37.096,26300.0
2011-09-13 10:00:00,45.46,46.04,45.45,46.0,32600.0,37.1369,37.6107,37.1287,37.578,32600.0
2011-09-13 10:10:00,46.0,46.01,45.84,45.85,21800.0,37.578,37.5862,37.4473,37.4555,21800.0
2011-09-13 10:20:00,45.88,46.09,45.79,45.98,18000.0,37.48,37.6515,37.4065,37.5617,18000.0
2011-09-13 10:30:00,46.04,46.18,45.68,45.81,22400.0,37.6107,37.7251,37.3166,37.4228,22400.0
2011-09-13 10:40:00,45.78,46.04,45.78,46.0,11300.0,37.3983,37.6107,37.3983,37.578,11300.0
2011-09-13 10:50:00,45.98,46.08,45.68,45.81,49900.0,37.5617,37.6434,37.3166,37.4228,49900.0
2011-09-13 11:00:00,45.79,45.91,45.58,45.58,11000.0,37.4065,37.5045,37.2349,37.2349,11000.0
2011-09-13 11:10:00,45.59,45.74,45.5,45.55,14500.0,37.2431,37.3656,37.1696,37.2104,14500.0
2011-09-13 11:20:00,45.52,45.57,45.44,45.55,9300.0,37.1859,37.2267,37.1205,37.2104,9300.0
2011-09-13 11:30:00,45.59,45.71,45.44,45.71,9400.0,37.2431,37.3411,37.1205,37.3411,9400.0
2011-09-13 11:40:00,45.72,45.86,45.63,45.7,10400.0,37.3493,37.4636,37.2758,37.3329,10400.0
2011-09-13 11:50:00,45.64,45.79,45.63,45.63,4600.0,37.2839,37.4065,37.2758,37.2758,4600.0
2011-09-13 12:00:00,45.63,45.77,45.45,45.77,8200.0,37.2758,37.3901,37.1287,37.3901,8200.0
2011-09-13 12:10:00,45.8,45.85,45.72,45.77,8400.0,37.4146,37.4555,37.3493,37.3901,8400.0
2011-09-13 12:20:00,45.78,45.88,45.74,45.85,14800.0,37.3983,37.48,37.3656,37.4555,14800.0
2011-09-13 12:30:00,45.83,45.91,45.78,45.88,11100.0,37.4391,37.5045,37.3983,37.48,11100.0
2011-09-13 12:40:00,45.91,46.04,45.89,45.99,5900.0,37.5045,37.6107,37.4882,37.5698,5900.0
2011-09-13 12:50:00,45.98,46.13,45.94,46.08,11400.0,37.5617,37.6842,37.529,37.6434,11400.0
2011-09-13 13:00:00,46.05,46.16,45.95,46.0,35000.0,37.6189,37.7087,37.5372,37.578,35000.0
2011-09-13 13:10:00,45.97,46.07,45.96,45.99,22600.0,37.5535,37.6352,37.5453,37.5698,22600.0
2011-09-13 13:20:00,45.99,46.06,45.98,45.99,10500.0,37.5698,37.627,37.5617,37.5698,10500.0
2011-09-13 13:30:00,45.98,46.02,45.87,45.98,10800.0,37.5617,37.5944,37.4718,37.5617,10800.0
2011-09-13 13:40:00,46.0,46.04,45.94,45.97,45000.0,37.578,37.6107,37.529,37.5535,45000.0
2011-09-13 13:50:00,46.01,46.05,45.9,46.0,33000.0,37.5862,37.6189,37.4963,37.578,33000.0
2011-09-13 14:00:00,45.98,46.02,45.92,45.92,18200.0,37.5617,37.5944,37.5127,37.5127,18200.0
2011-09-13 14:10:00,45.93,46.0,45.91,45.93,29100.0,37.5208,37.578,37.5045,37.5208,29100.0
2011-09-13 14:20:00,45.95,46.08,45.93,46.01,48200.0,37.5372,37.6434,37.5208,37.5862,48200.0
2011-09-13 14:30:00,46.08,46.14,45.9,45.9,24100.0,37.6434,37.6924,37.4963,37.4963,24100.0
2011-09-13 14:40:00,45.93,46.01,45.84,45.85,15300.0,37.5208,37.5862,37.4473,37.4555,15300.0
2011-09-13 14:50:00,45.84,45.95,45.77,45.86,17100.0,37.4473,37.5372,37.3901,37.4636,17100.0
2011-09-13 15:00:00,45.87,45.97,45.78,45.89,14300.0,37.4718,37.5535,37.3983,37.4882,14300.0
2011-09-13 15:10:00,45.9,45.9,45.54,45.54,26900.0,37.4963,37.4963,37.2022,37.2022,26900.0
2011-09-13 15:20:00,45.53,45.75,45.44,45.75,31500.0,37.1941,37.3738,37.1205,37.3738,31500.0
2011-09-13 15:30:00,45.76,45.88,45.67,45.72,60100.0,37.382,37.48,37.3084,37.3493,60100.0
2011-09-13 15:40:00,45.71,45.8,45.65,45.72,63600.0,37.3411,37.4146,37.2921,37.3493,63600.0
2011-09-13 15:50:00,45.75,45.76,45.49,45.62,161800.0,37.3738,37.382,37.1614,37.2676,161800.0
2011-09-14 09:30:00,45.84,45.92,45.02,45.18,51900.0,37.4473,37.5127,36.7774,36.9081,51900.0
2011-09-14 09:40:00,45.07,45.18,44.93,45.14,29600.0,36.8183,36.9081,36.7039,36.8755,29600.0
2011-09-14 09:50:00,45.14,45.23,44.99,45.13,23600.0,36.8755,36.949,36.7529,36.8673,23600.0
2011-09-14 10:00:00,45.11,45.15,44.88,45.0,29800.0,36.851,36.8836,36.6631,36.7611,29800.0
2011-09-14 10:10:00,45.02,45.04,44.65,44.65,37500.0,36.7774,36.7938,36.4752,36.4752,37500.0
2011-09-14 10:20:00,44.64,44.86,44.46,44.78,8000.0,36.467,36.6467,36.32,36.5814,8000.0
2011-09-14 10:30:00,44.73,44.95,44.68,44.86,14100.0,36.5405,36.7203,36.4997,36.6467,14100.0
2011-09-14 10:40:00,44.86,44.93,44.78,44.78,8400.0,36.6467,36.7039,36.5814,36.5814,8400.0
2011-09-14 10:50:00,44.86,45.01,44.8,44.98,14800.0,36.6467,36.7693,36.5977,36.7448,14800.0
2011-09-14 11:00:00,44.95,45.07,44.86,44.99,31200.0,36.7203,36.8183,36.6467,36.7529,31200.0
2011-09-14 11:10:00,45.01,45.02,44.86,44.89,35800.0,36.7693,36.7774,36.6467,36.6712,35800.0
2011-09-14 11:20:00,44.88,45.18,44.86,45.15,19100.0,36.6631,36.9081,36.6467,36.8836,19100.0
2011-09-14 11:30:00,45.15,45.28,45.13,45.16,39900.0,36.8836,36.9898,36.8673,36.8918,39900.0
2011-09-14 11:40:00,45.15,45.25,45.1,45.25,16700.0,36.8836,36.9653,36.8428,36.9653,16700.0
2011-09-14 11:50:00,45.25,45.48,45.24,45.48,12800.0,36.9653,37.1532,36.9572,37.1532,12800.0
2011-09-14 12:00:00,45.49,45.56,45.34,45.36,24300.0,37.1614,37.2186,37.0389,37.0552,24300.0
2011-09-14 12:10:00,45.4,45.42,45.16,45.24,8700.0,37.0879,37.1042,36.8918,36.9572,8700.0
2011-09-14 12:20:00,45.18,45.25,45.15,45.17,12400.0,36.9081,36.9653,36.8836,36.9,12400.0
2011-09-14 12:30:00,45.16,45.4,45.16,45.37,19400.0,36.8918,37.0879,36.8918,37.0634,19400.0
2011-09-14 12:40:00,45.38,45.38,45.31,45.32,14000.0,37.0715,37.0715,37.0143,37.0225,14000.0
2011-09-14 12:50:00,45.31,45.31,45.14,45.22,9800.0,37.0143,37.0143,36.8755,36.9408,9800.0
2011-09-14 13:00:00,45.22,45.4,45.18,45.38,14900.0,36.9408,37.0879,36.9081,37.0715,14900.0
2011-09-14 13:10:00,45.37,45.46,45.36,45.46,12900.0,37.0634,37.1369,37.0552,37.1369,12900.0
2011-09-14 13:20:00,45.46,45.52,45.42,45.48,18100.0,37.1369,37.1859,37.1042,37.1532,18100.0
2011-09-14 13:30:00,45.52,45.59,45.45,45.59,26100.0,37.1859,37.2431,37.1287,37.2431,26100.0
2011-09-14 13:40:00,45.59,45.78,45.59,45.77,13800.0,37.2431,37.3983,37.2431,37.3901,13800.0
2011-09-14 13:50:00,45.79,45.9,45.68,45.7,18800.0,37.4065,37.4963,37.3166,37.3329,18800.0
2011-09-14 14:00:00,45.78,46.09,45.78,46.06,16100.0,37.3983,37.6515,37.3983,37.627,16100.0
2011-09-14 14:10:00,46.05,46.15,45.99,46.1,33400.0,37.6189,37.7006,37.5698,37.6597,33400.0
2011-09-14 14:20:00,46.09,46.16,46.0,46.04,18000.0,37.6515,37.7087,37.578,37.6107,18000.0
2011-09-14 14:30:00,46.06,46.07,45.9,45.91,22500.0,37.627,37.6352,37.4963,37.5045,22500.0
2011-09-14 14:40:00,45.91,45.94,45.75,45.81,30600.0,37.5045,37.529,37.3738,37.4228,30600.0
2011-09-14 14:50:00,45.81,46.06,45.79,46.03,32700.0,37.4228,37.627,37.4065,37.6025,32700.0
2011-09-14 15:00:00,46.06,46.4,46.05,46.39,26500.0,37.627,37.9048,37.6189,37.8966,26500.0
2011-09-14 15:10:00,46.4,46.63,46.39,46.62,28200.0,37.9048,38.0927,37.8966,38.0845,28200.0
2011-09-14 15:20:00,46.62,46.7,46.5,46.61,36500.0,38.0845,38.1499,37.9865,38.0763,36500.0
2011-09-14 15:30:00,46.58,46.69,46.52,46.68,57300.0,38.0518,38.1417,38.0028,38.1335,57300.0
2011-09-14 15:40:00,46.65,46.69,46.25,46.26,84400.0,38.109,38.1417,37.7822,37.7904,84400.0
2011-09-14 15:50:00,46.26,46.39,46.09,46.16,110400.0,37.7904,37.8966,37.6515,37.7087,110400.0
2011-09-15 09:30:00,46.71,46.91,46.54,46.8,11600.0,38.158,38.3214,38.0191,38.2315,11600.0
2011-09-15 09:40:00,46.77,46.99,46.56,46.87,36000.0,38.207,38.3868,38.0355,38.2887,36000.0
2011-09-15 09:50:00,46.9,47.27,46.9,47.07,32400.0,38.3132,38.6155,38.3132,38.4521,32400.0
2011-09-15 10:00:00,47.13,47.41,47.03,47.03,14000.0,38.5011,38.7299,38.4194,38.4194,14000.0
2011-09-15 10:10:00,47.02,47.11,46.97,47.08,50700.0,38.4113,38.4848,38.3704,38.4603,50700.0
2011-09-15 10:20:00,47.06,47.08,46.75,46.79,21300.0,38.4439,38.4603,38.1907,38.2234,21300.0
2011-09-15 10:30:00,46.76,46.77,46.3,46.31,19900.0,38.1989,38.207,37.8231,37.8313,19900.0
2011-09-15 10:40:00,46.28,46.74,46.28,46.72,22400.0,37.8067,38.1825,37.8067,38.1662,22400.0
2011-09-15 10:50:00,46.7,46.76,46.51,46.63,10000.0,38.1499,38.1989,37.9946,38.0927,10000.0
2011-09-15 11:00:00,46.58,46.6,46.31,46.47,6400.0,38.0518,38.0682,37.8313,37.962,6400.0
2011-09-15 11:10:00,46.54,46.73,46.49,46.69,21400.0,38.0191,38.1744,37.9783,38.1417,21400.0
2011-09-15 11:20:00,46.66,46.77,46.48,46.61,12000.0,38.1172,38.207,37.9701,38.0763,12000.0
2011-09-15 11:30:00,46.61,46.73,46.55,46.73,5400.0,38.0763,38.1744,38.0273,38.1744,5400.0
2011-09-15 11:40:00,46.7,46.79,46.67,46.73,8600.0,38.1499,38.2234,38.1253,38.1744,8600.0
2011-09-15 11:50:00,46.69,46.74,46.59,46.66,15200.0,38.1417,38.1825,38.06,38.1172,15200.0
2011-09-15 12:00:00,46.61,46.71,46.52,46.71,25200.0,38.0763,38.158,38.0028,38.158,25200.0
2011-09-15 12:10:00,46.73,46.82,46.64,46.76,4300.0,38.1744,38.2479,38.1008,38.1989,4300.0
2011-09-15 12:20:00,46.72,46.76,46.56,46.61,18000.0,38.1662,38.1989,38.0355,38.0763,18000.0
2011-09-15 12:30:00,46.61,46.85,46.61,46.78,26700.0,38.0763,38.2724,38.0763,38.2152,26700.0
2011-09-15 12:40:00,46.74,46.9,46.74,46.78,7200.0,38.1825,38.3132,38.1825,38.2152,7200.0
2011-09-15 12:50:00,46.8,46.8,46.63,46.71,7200.0,38.2315,38.2315,38.0927,38.158,7200.0
2011-09-15 13:00:00,46.72,46.8,46.65,46.77,17100.0,38.1662,38.2315,38.109,38.207,17100.0
2011-09-15 13:10:00,46.84,46.86,46.79,46.8,5100.0,38.2642,38.2806,38.2234,38.2315,5100.0
2011-09-15 13:20:00,46.8,46.85,46.75,46.77,3900.0,38.2315,38.2724,38.1907,38.207,3900.0
2011-09-15 13:30:00,46.77,46.82,46.69,46.71,19600.0,38.207,38.2479,38.1417,38.158,19600.0
2011-09-15 13:40:00,46.74,46.84,46.74,46.8,15700.0,38.1825,38.2642,38.1825,38.2315,15700.0
2011-09-15 13:50:00,46.81,46.85,46.72,46.82,14100.0,38.2397,38.2724,38.1662,38.2479,14100.0
2011-09-15 14:00:00,46.83,47.01,46.83,46.99,12600.0,38.2561,38.4031,38.2561,38.3868,12600.0
2011-09-15 14:10:00,46.99,47.16,46.99,47.02,21400.0,38.3868,38.5256,38.3868,38.4113,21400.0
2011-09-15 14:20:00,47.03,47.05,46.87,46.91,18200.0,38.4194,38.4358,38.2887,38.3214,18200.0
2011-09-15 14:30:00,46.95,47.03,46.92,46.97,10000.0,38.3541,38.4194,38.3296,38.3704,10000.0
2011-09-15 14:40:00,46.99,47.1,46.98,47.1,18900.0,38.3868,38.4766,38.3786,38.4766,18900.0
2011-09-15 14:50:00,47.08,47.23,47.05,47.16,11100.0,38.4603,38.5828,38.4358,38.5256,11100.0
2011-09-15 15:00:00,47.21,47.29,47.16,47.24,19700.0,38.5665,38.6318,38.5256,38.591,19700.0
2011-09-15 15:10:00,47.22,47.26,47.02,47.04,18400.0,38.5746,38.6073,38.4113,38.4276,18400.0
2011-09-15 15:20:00,47.02,47.09,46.85,46.91,39500.0,38.4113,38.4684,38.2724,38.3214,39500.0
2011-09-15 15:30:00,46.89,47.03,46.84,46.95,21700.0,38.3051,38.4194,38.2642,38.3541,21700.0
2011-09-15 15:40:00,46.94,47.06,46.88,47.02,23300.0,38.3459,38.4439,38.2969,38.4113,23300.0
2011-09-15 15:50:00,47.02,47.02,46.79,46.83,101800.0,38.4113,38.4113,38.2234,38.2561,101800.0
2011-09-16 09:30:00,46.99,47.12,46.77,46.77,141900.0,38.3868,38.493,38.207,38.207,141900.0
2011-09-16 09:40:00,46.77,46.82,46.63,46.78,12000.0,38.207,38.2479,38.0927,38.2152,12000.0
2011-09-16 09:50:00,46.76,46.9,46.62,46.67,23700.0,38.1989,38.3132,38.0845,38.1253,23700.0
2011-09-16 10:00:00,46.66,46.81,46.53,46.59,20400.0,38.1172,38.2397,38.011,38.06,20400.0
2011-09-16 10:10:00,46.62,46.99,46.62,46.99,15400.0,38.0845,38.3868,38.0845,38.3868,15400.0
2011-09-16 10:20:00,46.94,46.95,46.5,46.54,10800.0,38.3459,38.3541,37.9865,38.0191,10800.0
2011-09-16 10:30:00,46.58,46.65,46.4,46.46,12800.0,38.0518,38.109,37.9048,37.9538,12800.0
2011-09-16 10:40:00,46.49,46.58,46.25,46.34,11200.0,37.9783,38.0518,37.7822,37.8558,11200.0
2011-09-16 10:50:00,46.28,46.33,46.07,46.24,17400.0,37.8067,37.8476,37.6352,37.7741,17400.0
2011-09-16 11:00:00,46.25,46.36,46.18,46.24,13000.0,37.7822,37.8721,37.7251,37.7741,13000.0
2011-09-16 11:10:00,46.25,46.29,46.13,46.16,7900.0,37.7822,37.8149,37.6842,37.7087,7900.0
2011-09-16 11:20:00,46.16,46.21,46.03,46.21,13400.0,37.7087,37.7496,37.6025,37.7496,13400.0
2011-09-16 11:30:00,46.14,46.38,46.05,46.32,31400.0,37.6924,37.8884,37.6189,37.8394,31400.0
2011-09-16 11:40:00,46.39,46.49,46.34,46.47,6300.0,37.8966,37.9783,37.8558,37.962,6300.0
2011-09-16 11:50:00,46.48,46.56,46.43,46.53,6600.0,37.9701,38.0355,37.9293,38.011,6600.0
2011-09-16 12:00:00,46.55,46.57,46.4,46.49,8600.0,38.0273,38.0437,37.9048,37.9783,8600.0
2011-09-16 12:10:00,46.49,46.52,46.3,46.3,18600.0,37.9783,38.0028,37.8231,37.8231,18600.0
2011-09-16 12:20:00,46.31,46.45,46.25,46.34,19600.0,37.8313,37.9456,37.7822,37.8558,19600.0
2011-09-16 12:30:00,46.38,46.57,46.38,46.44,12500.0,37.8884,38.0437,37.8884,37.9375,12500.0
2011-09-16 12:40:00,46.41,46.73,46.4,46.68,18200.0,37.9129,38.1744,37.9048,38.1335,18200.0
2011-09-16 12:50:00,46.69,46.69,46.55,46.57,6500.0,38.1417,38.1417,38.0273,38.0437,6500.0
2011-09-16 13:00:00,46.56,46.59,46.49,46.51,16000.0,38.0355,38.06,37.9783,37.9946,16000.0
2011-09-16 13:10:00,46.51,46.55,46.44,46.44,5800.0,37.9946,38.0273,37.9375,37.9375,5800.0
2011-09-16 13:20:00,46.47,46.6,46.41,46.57,23500.0,37.962,38.0682,37.9129,38.0437,23500.0
2011-09-16 13:30:00,46.57,46.59,46.3,46.4,18300.0,38.0437,38.06,37.8231,37.9048,18300.0
2011-09-16 13:40:00,46.41,46.41,46.28,46.29,10100.0,37.9129,37.9129,37.8067,37.8149,10100.0
2011-09-16 13:50:00,46.31,46.38,46.28,46.3,9100.0,37.8313,37.8884,37.8067,37.8231,9100.0
2011-09-16 14:00:00,46.31,46.4,46.29,46.37,13700.0,37.8313,37.9048,37.8149,37.8803,13700.0
2011-09-16 14:10:00,46.36,46.38,46.24,46.25,25800.0,37.8721,37.8884,37.7741,37.7822,25800.0
2011-09-16 14:20:00,46.27,46.27,46.08,46.1,10700.0,37.7986,37.7986,37.6434,37.6597,10700.0
2011-09-16 14:30:00,46.09,46.13,46.06,46.08,12100.0,37.6515,37.6842,37.627,37.6434,12100.0
2011-09-16 14:40:00,46.09,46.09,45.93,45.94,13500.0,37.6515,37.6515,37.5208,37.529,13500.0
2011-09-16 14:50:00,45.97,46.0,45.92,46.0,17200.0,37.5535,37.578,37.5127,37.578,17200.0
2011-09-16 15:00:00,46.0,46.04,45.95,46.0,24700.0,37.578,37.6107,37.5372,37.578,24700.0
2011-09-16 15:10:00,46.0,46.2,46.0,46.2,76000.0,37.578,37.7414,37.578,37.7414,76000.0
2011-09-16 15:20:00,46.2,46.33,46.2,46.29,62800.0,37.7414,37.8476,37.7414,37.8149,62800.0
2011-09-16 15:30:00,46.28,46.32,46.22,46.22,50100.0,37.8067,37.8394,37.7577,37.7577,50100.0
2011-09-16 15:40:00,46.24,46.31,46.19,46.26,40400.0,37.7741,37.8313,37.7332,37.7904,40400.0
2011-09-16 15:50:00,46.28,46.34,46.21,46.29,55500.0,37.8067,37.8558,37.7496,37.8149,55500.0
2011-09-19 09:30:00,45.12,45.31,45.03,45.25,37200.0,36.8591,37.0143,36.7856,36.9653,37200.0
2011-09-19 09:40:00,45.24,45.31,45.04,45.16,26500.0,36.9572,37.0143,36.7938,36.8918,26500.0
2011-09-19 09:50:00,45.17,45.23,44.98,44.99,38900.0,36.9,36.949,36.7448,36.7529,38900.0
2011-09-19 10:00:00,44.96,45.15,44.96,45.12,19300.0,36.7284,36.8836,36.7284,36.8591,19300.0
2011-09-19 10:10:00,45.1,45.1,44.86,45.03,19800.0,36.8428,36.8428,36.6467,36.7856,19800.0
2011-09-19 10:20:00,44.98,45.19,44.93,45.16,15200.0,36.7448,36.9163,36.7039,36.8918,15200.0
2011-09-19 10:30:00,45.16,45.23,45.06,45.06,38800.0,36.8918,36.949,36.8101,36.8101,38800.0
2011-09-19 10:40:00,45.07,45.07,44.92,44.94,9300.0,36.8183,36.8183,36.6957,36.7121,9300.0
2011-09-19 10:50:00,44.93,45.02,44.91,44.93,17200.0,36.7039,36.7774,36.6876,36.7039,17200.0
2011-09-19 11:00:00,44.98,45.05,44.95,45.04,12500.0,36.7448,36.8019,36.7203,36.7938,12500.0
2011-09-19 11:10:00,45.03,45.16,44.97,45.11,14800.0,36.7856,36.8918,36.7366,36.851,14800.0
2011-09-19 11:20:00,45.12,45.21,45.1,45.13,19900.0,36.8591,36.9327,36.8428,36.8673,19900.0
2011-09-19 11:30:00,45.1,45.28,45.07,45.26,17600.0,36.8428,36.9898,36.8183,36.9735,17600.0
2011-09-19 11:40:00,45.28,45.57,45.28,45.51,26700.0,36.9898,37.2267,36.9898,37.1777,26700.0
2011-09-19 11:50:00,45.52,45.66,45.51,45.65,19700.0,37.1859,37.3003,37.1777,37.2921,19700.0
2011-09-19 12:00:00,45.68,45.81,45.61,45.8,28700.0,37.3166,37.4228,37.2594,37.4146,28700.0
2011-09-19 12:10:00,45.8,45.81,45.58,45.59,11800.0,37.4146,37.4228,37.2349,37.2431,11800.0
2011-09-19 12:20:00,45.58,45.64,45.52,45.59,15900.0,37.2349,37.2839,37.1859,37.2431,15900.0
2011-09-19 12:30:00,45.54,45.65,45.53,45.59,13100.0,37.2022,37.2921,37.1941,37.2431,13100.0
2011-09-19 12:40:00,45.55,45.58,45.42,45.42,13100.0,37.2104,37.2349,37.1042,37.1042,13100.0
2011-09-19 12:50:00,45.49,45.53,45.3,45.3,7700.0,37.1614,37.1941,37.0062,37.0062,7700.0
2011-09-19 13:00:00,45.25,45.3,45.2,45.3,11300.0,36.9653,37.0062,36.9245,37.0062,11300.0
2011-09-19 13:10:00,45.27,45.34,45.21,45.33,27400.0,36.9817,37.0389,36.9327,37.0307,27400.0
2011-09-19 13:20:00,45.34,45.39,45.3,45.39,9500.0,37.0389,37.0797,37.0062,37.0797,9500.0
2011-09-19 13:30:00,45.36,45.39,45.24,45.34,17100.0,37.0552,37.0797,36.9572,37.0389,17100.0
2011-09-19 13:40:00,45.35,45.45,45.34,45.42,5300.0,37.047,37.1287,37.0389,37.1042,5300.0
2011-09-19 13:50:00,45.41,45.41,45.3,45.39,7400.0,37.096,37.096,37.0062,37.0797,7400.0
2011-09-19 14:00:00,45.36,45.51,45.24,45.43,23400.0,37.0552,37.1777,36.9572,37.1124,23400.0
2011-09-19 14:10:00,45.41,45.61,45.4,45.57,12200.0,37.096,37.2594,37.0879,37.2267,12200.0
2011-09-19 14:20:00,45.57,45.58,45.4,45.43,10600.0,37.2267,37.2349,37.0879,37.1124,10600.0
2011-09-19 14:30:00,45.47,45.61,45.47,45.55,14400.0,37.145,37.2594,37.145,37.2104,14400.0
2011-09-19 14:40:00,45.58,45.69,45.56,45.63,13900.0,37.2349,37.3248,37.2186,37.2758,13900.0
2011-09-19 14:50:00,45.65,45.7,45.43,45.45,9200.0,37.2921,37.3329,37.1124,37.1287,9200.0
2011-09-19 15:00:00,45.47,45.49,45.33,45.37,23400.0,37.145,37.1614,37.0307,37.0634,23400.0
2011-09-19 15:10:00,45.34,45.83,45.34,45.78,32400.0,37.0389,37.4391,37.0389,37.3983,32400.0
2011-09-19 15:20:00,45.74,46.02,45.74,46.02,25900.0,37.3656,37.5944,37.3656,37.5944,25900.0
2011-09-19 15:30:00,46.03,46.25,46.03,46.21,25100.0,37.6025,37.7822,37.6025,37.7496,25100.0
2011-09-19 15:40:00,46.19,46.22,45.95,46.01,39200.0,37.7332,37.7577,37.5372,37.5862,39200.0
2011-09-19 15:50:00,46.02,46.07,45.84,45.86,72600.0,37.5944,37.6352,37.4473,37.4636,72600.0
2011-09-20 09:30:00,45.98,46.24,45.91,46.15,32900.0,37.5617,37.7741,37.5045,37.7006,32900.0
2011-09-20 09:40:00,46.17,46.2,45.94,46.05,54900.0,37.7169,37.7414,37.529,37.6189,54900.0
2011-09-20 09:50:00,46.02,46.23,45.98,46.23,52300.0,37.5944,37.7659,37.5617,37.7659,52300.0
2011-09-20 10:00:00,46.2,46.37,46.18,46.29,39500.0,37.7414,37.8803,37.7251,37.8149,39500.0
2011-09-20 10:10:00,46.26,46.29,46.15,46.26,35000.0,37.7904,37.8149,37.7006,37.7904,35000.0
2011-09-20 10:20:00,46.26,46.49,46.23,46.44,28400.0,37.7904,37.9783,37.7659,37.9375,28400.0
2011-09-20 10:30:00,46.45,46.76,46.42,46.67,19400.0,37.9456,38.1989,37.9211,38.1253,19400.0
2011-09-20 10:40:00,46.68,47.07,46.68,47.05,34500.0,38.1335,38.4521,38.1335,38.4358,34500.0
2011-09-20 10:50:00,47.03,47.06,46.79,46.92,22700.0,38.4194,38.4439,38.2234,38.3296,22700.0
2011-09-20 11:00:00,46.95,47.09,46.94,47.07,32800.0,38.3541,38.4684,38.3459,38.4521,32800.0
2011-09-20 11:10:00,47.05,47.05,46.97,47.01,41300.0,38.4358,38.4358,38.3704,38.4031,41300.0
2011-09-20 11:20:00,47.0,47.02,46.96,47.01,50400.0,38.3949,38.4113,38.3622,38.4031,50400.0
2011-09-20 11:30:00,47.02,47.03,46.79,46.8,21700.0,38.4113,38.4194,38.2234,38.2315,21700.0
2011-09-20 11:40:00,46.81,46.81,46.57,46.7,13700.0,38.2397,38.2397,38.0437,38.1499,13700.0
2011-09-20 11:50:00,46.69,46.84,46.64,46.74,24400.0,38.1417,38.2642,38.1008,38.1825,24400.0
2011-09-20 12:00:00,46.72,46.72,46.44,46.54,23000.0,38.1662,38.1662,37.9375,38.0191,23000.0
2011-09-20 12:10:00,46.51,46.54,46.2,46.21,62300.0,37.9946,38.0191,37.7414,37.7496,62300.0
2011-09-20 12:20:00,46.21,46.34,46.19,46.26,24400.0,37.7496,37.8558,37.7332,37.7904,24400.0
2011-09-20 12:30:00,46.25,46.26,45.98,46.0,35100.0,37.7822,37.7904,37.5617,37.578,35100.0
2011-09-20 12:40:00,46.01,46.01,45.72,45.8,38600.0,37.5862,37.5862,37.3493,37.4146,38600.0
2011-09-20 12:50:00,45.8,46.02,45.78,46.01,35400.0,37.4146,37.5944,37.3983,37.5862,35400.0
2011-09-20 13:00:00,46.01,46.22,46.01,46.14,14300.0,37.5862,37.7577,37.5862,37.6924,14300.0
2011-09-20 13:10:00,46.16,46.21,46.14,46.15,7400.0,37.7087,37.7496,37.6924,37.7006,7400.0
2011-09-20 13:20:00,46.14,46.17,46.1,46.13,9100.0,37.6924,37.7169,37.6597,37.6842,9100.0
2011-09-20 13:30:00,46.14,46.17,46.08,46.11,11300.0,37.6924,37.7169,37.6434,37.6679,11300.0
2011-09-20 13:40:00,46.1,46.1,45.94,46.09,9200.0,37.6597,37.6597,37.529,37.6515,9200.0
2011-09-20 13:50:00,46.07,46.17,46.0,46.13,23400.0,37.6352,37.7169,37.578,37.6842,23400.0
2011-09-20 14:00:00,46.15,46.25,46.02,46.24,20100.0,37.7006,37.7822,37.5944,37.7741,20100.0
2011-09-20 14:10:00,46.23,46.26,46.11,46.13,19500.0,37.7659,37.7904,37.6679,37.6842,19500.0
2011-09-20 14:20:00,46.12,46.14,46.0,46.02,12400.0,37.676,37.6924,37.578,37.5944,12400.0
2011-09-20 14:30:00,46.05,46.09,45.85,45.89,22000.0,37.6189,37.6515,37.4555,37.4882,22000.0
2011-09-20 14:40:00,45.9,45.92,45.75,45.79,30100.0,37.4963,37.5127,37.3738,37.4065,30100.0
2011-09-20 14:50:00,45.76,45.84,45.68,45.73,17900.0,37.382,37.4473,37.3166,37.3574,17900.0
2011-09-20 15:00:00,45.73,45.88,45.52,45.56,31300.0,37.3574,37.48,37.1859,37.2186,31300.0
2011-09-20 15:10:00,45.53,45.61,45.35,45.35,31100.0,37.1941,37.2594,37.047,37.047,31100.0
2011-09-20 15:20:00,45.37,45.39,45.22,45.33,27000.0,37.0634,37.0797,36.9408,37.0307,27000.0
2011-09-20 15:30:00,45.3,45.43,45.29,45.35,30600.0,37.0062,37.1124,36.998,37.047,30600.0
2011-09-20 15:40:00,45.37,45.4,44.96,45.07,68300.0,37.0634,37.0879,36.7284,36.8183,68300.0
2011-09-20 15:50:00,45.06,45.08,44.95,44.99,102300.0,36.8101,36.8265,36.7203,36.7529,102300.0
2011-09-21 09:30:00,45.06,45.23,44.85,45.08,15200.0,36.8101,36.949,36.6386,36.8265,15200.0
2011-09-21 09:40:00,45.04,45.1,44.69,44.77,10300.0,36.7938,36.8428,36.5079,36.5732,10300.0
2011-09-21 09:50:00,44.74,44.96,44.58,44.83,8800.0,36.5487,36.7284,36.418,36.6222,8800.0
2011-09-21 10:00:00,44.96,45.06,44.59,44.59,10400.0,36.7284,36.8101,36.4262,36.4262,10400.0
2011-09-21 10:10:00,44.52,44.56,44.33,44.45,10200.0,36.369,36.4017,36.2138,36.3118,10200.0
2011-09-21 10:20:00,44.44,44.69,44.44,44.49,23500.0,36.3036,36.5079,36.3036,36.3445,23500.0
2011-09-21 10:30:00,44.54,44.61,44.31,44.39,21900.0,36.3853,36.4425,36.1974,36.2628,21900.0
2011-09-21 10:40:00,44.39,44.57,44.31,44.31,20000.0,36.2628,36.4098,36.1974,36.1974,20000.0
2011-09-21 10:50:00,44.31,44.39,44.26,44.39,48600.0,36.1974,36.2628,36.1566,36.2628,48600.0
2011-09-21 11:00:00,44.36,44.53,44.35,44.45,12200.0,36.2383,36.3772,36.2301,36.3118,12200.0
2011-09-21 11:10:00,44.48,44.64,44.47,44.5,18400.0,36.3363,36.467,36.3281,36.3526,18400.0
2011-09-21 11:20:00,44.51,44.69,44.45,44.63,13600.0,36.3608,36.5079,36.3118,36.4588,13600.0
2011-09-21 11:30:00,44.61,44.75,44.58,44.72,36600.0,36.4425,36.5569,36.418,36.5324,36600.0
2011-09-21 11:40:00,44.72,44.74,44.56,44.6,7400.0,36.5324,36.5487,36.4017,36.4343,7400.0
2011-09-21 11:50:00,44.61,44.63,44.46,44.53,11600.0,36.4425,36.4588,36.32,36.3772,11600.0
2011-09-21 12:00:00,44.54,44.58,44.46,44.51,10000.0,36.3853,36.418,36.32,36.3608,10000.0
2011-09-21 12:10:00,44.49,44.6,44.45,44.54,9000.0,36.3445,36.4343,36.3118,36.3853,9000.0
2011-09-21 12:20:00,44.51,44.62,44.34,44.37,11200.0,36.3608,36.4507,36.2219,36.2464,11200.0
2011-09-21 12:30:00,44.38,44.55,44.31,44.53,12900.0,36.2546,36.3935,36.1974,36.3772,12900.0
2011-09-21 12:40:00,44.52,44.55,44.32,44.36,9400.0,36.369,36.3935,36.2056,36.2383,9400.0
2011-09-21 12:50:00,44.35,44.38,44.27,44.37,15700.0,36.2301,36.2546,36.1648,36.2464,15700.0
2011-09-21 13:00:00,44.34,44.52,44.27,44.48,9600.0,36.2219,36.369,36.1648,36.3363,9600.0
2011-09-21 13:10:00,44.46,44.52,44.26,44.28,23600.0,36.32,36.369,36.1566,36.1729,23600.0
2011-09-21 13:20:00,44.28,44.33,44.21,44.27,6700.0,36.1729,36.2138,36.1157,36.1648,6700.0
2011-09-21 13:30:00,44.28,44.36,44.22,44.23,8100.0,36.1729,36.2383,36.1239,36.1321,8100.0
2011-09-21 13:40:00,44.27,44.31,44.14,44.14,4700.0,36.1648,36.1974,36.0586,36.0586,4700.0
2011-09-21 13:50:00,44.13,44.22,44.1,44.11,8700.0,36.0504,36.1239,36.0259,36.034,8700.0
2011-09-21 14:00:00,44.11,44.37,44.07,44.31,16700.0,36.034,36.2464,36.0014,36.1974,16700.0
2011-09-21 14:10:00,44.29,44.4,44.21,44.3,11100.0,36.1811,36.271,36.1157,36.1893,11100.0
2011-09-21 14:20:00,44.36,44.56,44.05,44.26,30200.0,36.2383,36.4017,35.985,36.1566,30200.0
2011-09-21 14:30:00,44.26,44.36,43.85,43.94,40900.0,36.1566,36.2383,35.8216,35.8952,40900.0
2011-09-21 14:40:00,43.9,44.31,43.9,44.3,33900.0,35.8625,36.1974,35.8625,36.1893,33900.0
2011-09-21 14:50:00,44.32,44.33,44.18,44.22,22100.0,36.2056,36.2138,36.0912,36.1239,22100.0
2011-09-21 15:00:00,44.23,44.44,44.21,44.33,28800.0,36.1321,36.3036,36.1157,36.2138,28800.0
2011-09-21 15:10:00,44.32,44.47,44.23,44.3,16800.0,36.2056,36.3281,36.1321,36.1893,16800.0
2011-09-21 15:20:00,44.31,44.36,44.01,44.13,40900.0,36.1974,36.2383,35.9524,36.0504,40900.0
2011-09-21 15:30:00,44.14,44.16,43.76,43.76,59900.0,36.0586,36.0749,35.7481,35.7481,59900.0
2011-09-21 15:40:00,43.76,43.84,43.69,43.79,79800.0,35.7481,35.8135,35.6909,35.7726,79800.0
2011-09-21 15:50:00,43.75,43.77,43.44,43.48,199300.0,35.74,35.7563,35.4867,35.5194,199300.0
2011-09-22 09:30:00,41.66,41.8,41.16,41.23,75300.0,34.0326,34.147,33.6242,33.6813,75300.0
2011-09-22 09:40:00,41.25,41.28,40.89,40.96,96200.0,33.6977,33.7222,33.4036,33.4608,96200.0
2011-09-22 09:50:00,40.97,41.05,40.69,40.87,54500.0,33.4689,33.5343,33.2402,33.3872,54500.0
2011-09-22 10:00:00,40.86,41.29,40.76,41.21,48500.0,33.3791,33.7304,33.2974,33.665,48500.0
2011-09-22 10:10:00,41.23,41.39,41.08,41.25,69800.0,33.6813,33.812,33.5588,33.6977,69800.0
2011-09-22 10:20:00,41.23,41.43,41.22,41.3,79600.0,33.6813,33.8447,33.6732,33.7385,79600.0
2011-09-22 10:30:00,41.29,41.59,41.28,41.43,70800.0,33.7304,33.9754,33.7222,33.8447,70800.0
2011-09-22 10:40:00,41.46,41.66,41.4,41.6,86400.0,33.8692,34.0326,33.8202,33.9836,86400.0
2011-09-22 10:50:00,41.55,41.8,41.47,41.59,79500.0,33.9427,34.147,33.8774,33.9754,79500.0
2011-09-22 11:00:00,41.59,41.65,41.51,41.52,44300.0,33.9754,34.0244,33.9101,33.9182,44300.0
2011-09-22 11:10:00,41.5,41.64,41.44,41.53,162200.0,33.9019,34.0163,33.8529,33.9264,162200.0
2011-09-22 11:20:00,41.54,41.62,41.39,41.6,83400.0,33.9346,33.9999,33.812,33.9836,83400.0
2011-09-22 11:30:00,41.6,41.77,41.56,41.59,22000.0,33.9836,34.1225,33.9509,33.9754,22000.0
2011-09-22 11:40:00,41.58,41.65,41.55,41.59,35600.0,33.9673,34.0244,33.9427,33.9754,35600.0
2011-09-22 11:50:00,41.59,41.76,41.56,41.61,63000.0,33.9754,34.1143,33.9509,33.9918,63000.0
2011-09-22 12:00:00,41.6,41.7,41.5,41.64,27800.0,33.9836,34.0653,33.9019,34.0163,27800.0
2011-09-22 12:10:00,41.64,41.74,41.49,41.54,40300.0,34.0163,34.098,33.8937,33.9346,40300.0
2011-09-22 12:20:00,41.58,41.82,41.46,41.78,28200.0,33.9673,34.1633,33.8692,34.1306,28200.0
2011-09-22 12:30:00,41.78,41.89,41.63,41.83,21600.0,34.1306,34.2205,34.0081,34.1715,21600.0
2011-09-22 12:40:00,41.81,41.93,41.72,41.92,19500.0,34.1551,34.2532,34.0816,34.245,19500.0
2011-09-22 12:50:00,41.9,42.05,41.79,41.83,15400.0,34.2287,34.3512,34.1388,34.1715,15400.0
2011-09-22 13:00:00,41.84,41.9,41.45,41.48,76000.0,34.1797,34.2287,33.8611,33.8856,76000.0
2011-09-22 13:10:00,41.47,41.6,41.45,41.5,39700.0,33.8774,33.9836,33.8611,33.9019,39700.0
2011-09-22 13:20:00,41.48,41.52,41.08,41.12,193800.0,33.8856,33.9182,33.5588,33.5915,193800.0
2011-09-22 13:30:00,41.17,41.32,40.96,41.0,66600.0,33.6323,33.7549,33.4608,33.4934,66600.0
2011-09-22 13:40:00,40.98,41.03,40.63,40.81,36300.0,33.4771,33.518,33.1912,33.3382,36300.0
2011-09-22 13:50:00,40.79,40.82,40.58,40.61,43400.0,33.3219,33.3464,33.1503,33.1749,43400.0
2011-09-22 14:00:00,40.63,40.82,40.59,40.78,31800.0,33.1912,33.3464,33.1585,33.3137,31800.0
2011-09-22 14:10:00,40.77,40.87,40.59,40.59,20100.0,33.3056,33.3872,33.1585,33.1585,20100.0
2011-09-22 14:20:00,40.64,41.1,40.64,40.88,102900.0,33.1994,33.5751,33.1994,33.3954,102900.0
2011-09-22 14:30:00,40.91,40.97,40.67,40.68,52900.0,33.4199,33.4689,33.2239,33.232,52900.0
2011-09-22 14:40:00,40.68,40.99,40.61,40.87,38200.0,33.232,33.4853,33.1749,33.3872,38200.0
2011-09-22 14:50:00,40.88,40.94,40.72,40.72,36500.0,33.3954,33.4444,33.2647,33.2647,36500.0
2011-09-22 15:00:00,40.73,40.74,40.35,40.62,29100.0,33.2729,33.281,32.9625,33.183,29100.0
2011-09-22 15:10:00,40.62,40.72,40.42,40.44,24100.0,33.183,33.2647,33.0196,33.036,24100.0
2011-09-22 15:20:00,40.44,40.44,40.02,40.12,52400.0,33.036,33.036,32.6929,32.7746,52400.0
2011-09-22 15:30:00,40.13,40.19,39.84,40.09,151700.0,32.7827,32.8317,32.5458,32.7501,151700.0
2011-09-22 15:40:00,40.12,40.26,39.92,40.23,140500.0,32.7746,32.8889,32.6112,32.8644,140500.0
2011-09-22 15:50:00,40.25,40.38,40.07,40.29,156700.0,32.8808,32.987,32.7337,32.9134,156700.0
2011-09-23 09:30:00,40.02,40.38,39.76,40.16,22700.0,32.6929,32.987,32.4805,32.8072,22700.0
2011-09-23 09:40:00,40.12,40.67,40.03,40.41,102900.0,32.7746,33.2239,32.701,33.0115,102900.0
2011-09-23 09:50:00,40.45,40.92,40.4,40.66,36300.0,33.0441,33.4281,33.0033,33.2157,36300.0
2011-09-23 10:00:00,40.62,40.69,40.35,40.37,27900.0,33.183,33.2402,32.9625,32.9788,27900.0
2011-09-23 10:10:00,40.41,40.49,40.08,40.21,44400.0,33.0115,33.0768,32.7419,32.8481,44400.0
2011-09-23 10:20:00,40.21,40.61,40.19,40.53,15500.0,32.8481,33.1749,32.8317,33.1095,15500.0
2011-09-23 10:30:00,40.53,40.71,40.42,40.71,13500.0,33.1095,33.2565,33.0196,33.2565,13500.0
2011-09-23 10:40:00,40.76,41.12,40.5,41.12,16000.0,33.2974,33.5915,33.085,33.5915,16000.0
2011-09-23 10:50:00,41.11,41.15,40.97,41.05,17200.0,33.5833,33.616,33.4689,33.5343,17200.0
2011-09-23 11:00:00,41.06,41.17,40.76,41.17,22900.0,33.5425,33.6323,33.2974,33.6323,22900.0
2011-09-23 11:10:00,41.19,41.25,41.02,41.25,11000.0,33.6487,33.6977,33.5098,33.6977,11000.0
2011-09-23 11:20:00,41.3,41.45,41.25,41.42,15900.0,33.7385,33.8611,33.6977,33.8365,15900.0
2011-09-23 11:30:00,41.46,41.46,41.06,41.13,30100.0,33.8692,33.8692,33.5425,33.5996,30100.0
2011-09-23 11:40:00,41.09,41.17,41.01,41.06,9700.0,33.567,33.6323,33.5016,33.5425,9700.0
2011-09-23 11:50:00,41.0,41.05,40.85,40.98,24800.0,33.4934,33.5343,33.3709,33.4771,24800.0
2011-09-23 12:00:00,40.97,41.06,40.87,40.97,30800.0,33.4689,33.5425,33.3872,33.4689,30800.0
2011-09-23 12:10:00,40.97,41.02,40.89,41.0,19000.0,33.4689,33.5098,33.4036,33.4934,19000.0
2011-09-23 12:20:00,41.05,41.05,40.66,40.71,14600.0,33.5343,33.5343,33.2157,33.2565,14600.0
2011-09-23 12:30:00,40.71,40.86,40.69,40.77,16900.0,33.2565,33.3791,33.2402,33.3056,16900.0
2011-09-23 12:40:00,40.76,40.89,40.62,40.65,34600.0,33.2974,33.4036,33.183,33.2075,34600.0
2011-09-23 12:50:00,40.61,40.78,40.6,40.61,26700.0,33.1749,33.3137,33.1667,33.1749,26700.0
2011-09-23 13:00:00,40.62,40.81,40.6,40.65,36600.0,33.183,33.3382,33.1667,33.2075,36600.0
2011-09-23 13:10:00,40.65,40.86,40.64,40.69,11700.0,33.2075,33.3791,33.1994,33.2402,11700.0
2011-09-23 13:20:00,40.66,40.9,40.56,40.76,7100.0,33.2157,33.4118,33.134,33.2974,7100.0
2011-09-23 13:30:00,40.8,40.98,40.76,40.85,15800.0,33.3301,33.4771,33.2974,33.3709,15800.0
2011-09-23 13:40:00,40.81,41.12,40.78,41.09,17200.0,33.3382,33.5915,33.3137,33.567,17200.0
2011-09-23 13:50:00,41.09,41.1,41.0,41.08,19400.0,33.567,33.5751,33.4934,33.5588,19400.0
2011-09-23 14:00:00,41.07,41.17,41.07,41.11,14100.0,33.5506,33.6323,33.5506,33.5833,14100.0
2011-09-23 14:10:00,41.08,41.11,40.95,40.99,10400.0,33.5588,33.5833,33.4526,33.4853,10400.0
2011-09-23 14:20:00,41.0,41.0,40.72,40.75,17300.0,33.4934,33.4934,33.2647,33.2892,17300.0
2011-09-23 14:30:00,40.76,40.88,40.74,40.75,10700.0,33.2974,33.3954,33.281,33.2892,10700.0
2011-09-23 14:40:00,40.75,40.83,40.66,40.73,22200.0,33.2892,33.3546,33.2157,33.2729,22200.0
2011-09-23 14:50:00,40.72,40.86,40.68,40.73,28300.0,33.2647,33.3791,33.232,33.2729,28300.0
2011-09-23 15:00:00,40.71,40.91,40.68,40.78,24600.0,33.2565,33.4199,33.232,33.3137,24600.0
2011-09-23 15:10:00,40.73,40.93,40.7,40.88,18700.0,33.2729,33.4363,33.2484,33.3954,18700.0
2011-09-23 15:20:00,40.83,40.95,40.78,40.92,17300.0,33.3546,33.4526,33.3137,33.4281,17300.0
2011-09-23 15:30:00,40.89,41.03,40.76,40.99,39900.0,33.4036,33.518,33.2974,33.4853,39900.0
2011-09-23 15:40:00,40.99,41.02,40.75,40.77,36400.0,33.4853,33.5098,33.2892,33.3056,36400.0
2011-09-23 15:50:00,40.77,40.94,40.73,40.94,56500.0,33.3056,33.4444,33.2729,33.4444,56500.0
2011-09-26 09:30:00,41.48,41.49,40.82,40.82,12600.0,33.8856,33.8937,33.3464,33.3464,12600.0
2011-09-26 09:40:00,40.81,41.22,40.68,41.17,12900.0,33.3382,33.6732,33.232,33.6323,12900.0
2011-09-26 09:50:00,41.24,41.24,40.68,40.75,16000.0,33.6895,33.6895,33.232,33.2892,16000.0
2011-09-26 10:00:00,40.74,40.88,40.51,40.57,15400.0,33.281,33.3954,33.0932,33.1422,15400.0
2011-09-26 10:10:00,40.64,40.68,40.27,40.3,15800.0,33.1994,33.232,32.8971,32.9216,15800.0
2011-09-26 10:20:00,40.27,40.66,40.22,40.61,12000.0,32.8971,33.2157,32.8563,33.1749,12000.0
2011-09-26 10:30:00,40.71,40.71,40.12,40.18,18700.0,33.2565,33.2565,32.7746,32.8236,18700.0
2011-09-26 10:40:00,40.19,40.43,40.16,40.38,26100.0,32.8317,33.0278,32.8072,32.987,26100.0
2011-09-26 10:50:00,40.41,40.78,40.38,40.65,8900.0,33.0115,33.3137,32.987,33.2075,8900.0
2011-09-26 11:00:00,40.75,40.96,40.57,40.94,10300.0,33.2892,33.4608,33.1422,33.4444,10300.0
2011-09-26 11:10:00,40.96,41.22,40.88,41.17,18700.0,33.4608,33.6732,33.3954,33.6323,18700.0
2011-09-26 11:20:00,41.13,41.49,41.04,41.45,16600.0,33.5996,33.8937,33.5261,33.8611,16600.0
2011-09-26 11:30:00,41.41,41.41,41.2,41.34,9500.0,33.8284,33.8284,33.6568,33.7712,9500.0
2011-09-26 11:40:00,41.39,41.59,41.39,41.46,131000.0,33.812,33.9754,33.812,33.8692,131000.0
2011-09-26 11:50:00,41.51,41.89,41.35,41.89,16700.0,33.9101,34.2205,33.7794,34.2205,16700.0
2011-09-26 12:00:00,41.84,41.84,41.58,41.71,9700.0,34.1797,34.1797,33.9673,34.0735,9700.0
2011-09-26 12:10:00,41.63,41.67,41.48,41.67,7200.0,34.0081,34.0408,33.8856,34.0408,7200.0
2011-09-26 12:20:00,41.64,41.91,41.59,41.87,20600.0,34.0163,34.2368,33.9754,34.2042,20600.0
2011-09-26 12:30:00,41.83,41.87,41.71,41.77,10300.0,34.1715,34.2042,34.0735,34.1225,10300.0
2011-09-26 12:40:00,41.77,41.81,41.42,41.43,22300.0,34.1225,34.1551,33.8365,33.8447,22300.0
2011-09-26 12:50:00,41.41,41.57,41.38,41.52,8000.0,33.8284,33.9591,33.8039,33.9182,8000.0
2011-09-26 13:00:00,41.55,41.55,41.15,41.39,8500.0,33.9427,33.9427,33.616,33.812,8500.0
2011-09-26 13:10:00,41.34,41.37,41.07,41.21,28100.0,33.7712,33.7957,33.5506,33.665,28100.0
2011-09-26 13:20:00,41.21,41.36,41.12,41.12,10000.0,33.665,33.7875,33.5915,33.5915,10000.0
2011-09-26 13:30:00,41.1,41.24,40.99,41.07,19300.0,33.5751,33.6895,33.4853,33.5506,19300.0
2011-09-26 13:40:00,41.05,41.3,41.03,41.21,7000.0,33.5343,33.7385,33.518,33.665,7000.0
2011-09-26 13:50:00,41.15,41.3,41.13,41.23,6200.0,33.616,33.7385,33.5996,33.6813,6200.0
2011-09-26 14:00:00,41.21,41.71,41.17,41.46,18100.0,33.665,34.0735,33.6323,33.8692,18100.0
2011-09-26 14:10:00,41.48,41.59,41.38,41.41,12600.0,33.8856,33.9754,33.8039,33.8284,12600.0
2011-09-26 14:20:00,41.39,41.47,41.29,41.37,15900.0,33.812,33.8774,33.7304,33.7957,15900.0
2011-09-26 14:30:00,41.3,41.56,41.23,41.5,14600.0,33.7385,33.9509,33.6813,33.9019,14600.0
2011-09-26 14:40:00,41.5,41.65,41.46,41.5,11500.0,33.9019,34.0244,33.8692,33.9019,11500.0
2011-09-26 14:50:00,41.5,41.57,41.39,41.57,19000.0,33.9019,33.9591,33.812,33.9591,19000.0
2011-09-26 15:00:00,41.55,41.75,41.5,41.6,22400.0,33.9427,34.1061,33.9019,33.9836,22400.0
2011-09-26 15:10:00,41.6,41.99,41.6,41.99,21200.0,33.9836,34.3022,33.9836,34.3022,21200.0
2011-09-26 15:20:00,42.01,42.21,41.99,42.21,28300.0,34.3185,34.4819,34.3022,34.4819,28300.0
2011-09-26 15:30:00,42.17,42.3,42.1,42.3,22300.0,34.4492,34.5554,34.3921,34.5554,22300.0
2011-09-26 15:40:00,42.29,42.42,42.2,42.37,36000.0,34.5473,34.6535,34.4737,34.6126,36000.0
2011-09-26 15:50:00,42.37,42.49,42.27,42.47,52600.0,34.6126,34.7106,34.5309,34.6943,52600.0
2011-09-27 09:30:00,43.8,44.15,43.8,44.02,42800.0,35.7808,36.0667,35.7808,35.9605,42800.0
2011-09-27 09:40:00,44.02,44.07,43.6,43.85,45200.0,35.9605,36.0014,35.6174,35.8216,45200.0
2011-09-27 09:50:00,43.84,44.25,43.84,44.13,21900.0,35.8135,36.1484,35.8135,36.0504,21900.0
2011-09-27 10:00:00,44.12,44.17,43.66,43.94,39600.0,36.0422,36.0831,35.6664,35.8952,39600.0
2011-09-27 10:10:00,43.94,44.27,43.91,44.12,35400.0,35.8952,36.1648,35.8707,36.0422,35400.0
2011-09-27 10:20:00,44.1,44.42,44.09,44.37,46100.0,36.0259,36.2873,36.0177,36.2464,46100.0
2011-09-27 10:30:00,44.42,44.42,44.17,44.34,28500.0,36.2873,36.2873,36.0831,36.2219,28500.0
2011-09-27 10:40:00,44.33,44.63,44.33,44.6,21200.0,36.2138,36.4588,36.2138,36.4343,21200.0
2011-09-27 10:50:00,44.6,44.87,44.48,44.87,21300.0,36.4343,36.6549,36.3363,36.6549,21300.0
2011-09-27 11:00:00,44.85,44.97,44.75,44.8,43200.0,36.6386,36.7366,36.5569,36.5977,43200.0
2011-09-27 11:10:00,44.78,44.85,44.65,44.8,28000.0,36.5814,36.6386,36.4752,36.5977,28000.0
2011-09-27 11:20:00,44.84,44.9,44.64,44.69,21800.0,36.6304,36.6794,36.467,36.5079,21800.0
2011-09-27 11:30:00,44.7,44.96,44.66,44.93,53500.0,36.516,36.7284,36.4833,36.7039,53500.0
2011-09-27 11:40:00,44.92,44.92,44.56,44.57,38000.0,36.6957,36.6957,36.4017,36.4098,38000.0
2011-09-27 11:50:00,44.56,44.76,44.54,44.75,17100.0,36.4017,36.565,36.3853,36.5569,17100.0
2011-09-27 12:00:00,44.74,45.0,44.65,44.98,20400.0,36.5487,36.7611,36.4752,36.7448,20400.0
2011-09-27 12:10:00,44.97,45.17,44.96,45.11,12800.0,36.7366,36.9,36.7284,36.851,12800.0
2011-09-27 12:20:00,45.09,45.35,45.06,45.11,45500.0,36.8346,37.047,36.8101,36.851,45500.0
2011-09-27 12:30:00,45.11,45.31,45.07,45.27,27200.0,36.851,37.0143,36.8183,36.9817,27200.0
2011-09-27 12:40:00,45.24,45.26,44.93,45.1,18300.0,36.9572,36.9735,36.7039,36.8428,18300.0
2011-09-27 12:50:00,45.09,45.09,44.9,44.9,10000.0,36.8346,36.8346,36.6794,36.6794,10000.0
2011-09-27 13:00:00,44.92,44.97,44.8,44.97,18600.0,36.6957,36.7366,36.5977,36.7366,18600.0
2011-09-27 13:10:00,44.97,44.98,44.85,44.93,12300.0,36.7366,36.7448,36.6386,36.7039,12300.0
2011-09-27 13:20:00,44.91,45.08,44.9,45.07,20500.0,36.6876,36.8265,36.6794,36.8183,20500.0
2011-09-27 13:30:00,45.05,45.16,44.96,45.15,25300.0,36.8019,36.8918,36.7284,36.8836,25300.0
2011-09-27 13:40:00,45.16,45.26,45.05,45.16,15900.0,36.8918,36.9735,36.8019,36.8918,15900.0
2011-09-27 13:50:00,45.15,45.37,45.15,45.31,27000.0,36.8836,37.0634,36.8836,37.0143,27000.0
2011-09-27 14:00:00,45.27,45.29,45.14,45.14,35500.0,36.9817,36.998,36.8755,36.8755,35500.0
2011-09-27 14:10:00,45.17,45.34,45.14,45.32,15500.0,36.9,37.0389,36.8755,37.0225,15500.0
2011-09-27 14:20:00,45.33,45.41,45.32,45.33,34100.0,37.0307,37.096,37.0225,37.0307,34100.0
2011-09-27 14:30:00,45.32,45.58,45.32,45.47,47700.0,37.0225,37.2349,37.0225,37.145,47700.0
2011-09-27 14:40:00,45.45,45.46,45.01,45.02,20100.0,37.1287,37.1369,36.7693,36.7774,20100.0
2011-09-27 14:50:00,45.01,45.06,44.93,45.0,22600.0,36.7693,36.8101,36.7039,36.7611,22600.0
2011-09-27 15:00:00,45.01,45.02,44.61,44.65,37600.0,36.7693,36.7774,36.4425,36.4752,37600.0
2011-09-27 15:10:00,44.68,44.74,44.56,44.63,20300.0,36.4997,36.5487,36.4017,36.4588,20300.0
2011-09-27 15:20:00,44.6,44.63,44.04,44.12,32400.0,36.4343,36.4588,35.9769,36.0422,32400.0
2011-09-27 15:30:00,44.11,44.37,44.08,44.27,33000.0,36.034,36.2464,36.0095,36.1648,33000.0
2011-09-27 15:40:00,44.27,44.29,43.87,43.92,56900.0,36.1648,36.1811,35.838,35.8788,56900.0
2011-09-27 15:50:00,43.9,44.03,43.73,44.03,53000.0,35.8625,35.9687,35.7236,35.9687,53000.0
2011-09-28 09:30:00,43.95,44.13,43.09,43.33,21400.0,35.9033,36.0504,35.2008,35.3969,21400.0
2011-09-28 09:40:00,43.31,43.63,43.27,43.53,20700.0,35.3805,35.6419,35.3478,35.5602,20700.0
2011-09-28 09:50:00,43.52,43.61,43.46,43.54,24500.0,35.5521,35.6256,35.5031,35.5684,24500.0
2011-09-28 10:00:00,43.48,43.48,43.02,43.14,13900.0,35.5194,35.5194,35.1436,35.2416,13900.0
2011-09-28 10:10:00,43.2,43.2,42.5,42.5,21700.0,35.2907,35.2907,34.7188,34.7188,21700.0
2011-09-28 10:20:00,42.47,42.77,42.42,42.66,15100.0,34.6943,34.9394,34.6535,34.8495,15100.0
2011-09-28 10:30:00,42.65,42.7,42.33,42.36,17800.0,34.8414,34.8822,34.5799,34.6044,17800.0
2011-09-28 10:40:00,42.39,42.48,42.27,42.41,12300.0,34.629,34.7025,34.5309,34.6453,12300.0
2011-09-28 10:50:00,42.36,42.52,42.29,42.29,7100.0,34.6044,34.7352,34.5473,34.5473,7100.0
2011-09-28 11:00:00,42.26,42.36,41.88,41.88,19600.0,34.5228,34.6044,34.2123,34.2123,19600.0
2011-09-28 11:10:00,41.92,42.18,41.83,42.03,18800.0,34.245,34.4574,34.1715,34.3349,18800.0
2011-09-28 11:20:00,42.0,42.0,41.84,41.93,14200.0,34.3104,34.3104,34.1797,34.2532,14200.0
2011-09-28 11:30:00,41.92,42.22,41.75,42.22,45100.0,34.245,34.4901,34.1061,34.4901,45100.0
2011-09-28 11:40:00,42.19,42.23,42.08,42.1,10800.0,34.4656,34.4982,34.3757,34.3921,10800.0
2011-09-28 11:50:00,42.09,42.26,42.09,42.12,13400.0,34.3839,34.5228,34.3839,34.4084,13400.0
2011-09-28 12:00:00,42.17,42.17,41.99,42.04,16000.0,34.4492,34.4492,34.3022,34.343,16000.0
2011-09-28 12:10:00,42.04,42.09,41.94,42.08,32300.0,34.343,34.3839,34.2613,34.3757,32300.0
2011-09-28 12:20:00,42.15,42.25,42.1,42.21,11900.0,34.4329,34.5146,34.3921,34.4819,11900.0
2011-09-28 12:30:00,42.24,42.24,42.0,42.09,6300.0,34.5064,34.5064,34.3104,34.3839,6300.0
2011-09-28 12:40:00,42.1,42.1,41.91,41.92,22400.0,34.3921,34.3921,34.2368,34.245,22400.0
2011-09-28 12:50:00,41.91,42.07,41.9,42.04,8700.0,34.2368,34.3675,34.2287,34.343,8700.0
2011-09-28 13:00:00,42.01,42.07,41.92,41.95,10300.0,34.3185,34.3675,34.245,34.2695,10300.0
2011-09-28 13:10:00,41.93,41.96,41.87,41.91,22300.0,34.2532,34.2777,34.2042,34.2368,22300.0
2011-09-28 13:20:00,41.91,41.95,41.81,41.85,30400.0,34.2368,34.2695,34.1551,34.1878,30400.0
2011-09-28 13:30:00,41.83,41.85,41.6,41.67,30400.0,34.1715,34.1878,33.9836,34.0408,30400.0
2011-09-28 13:40:00,41.66,41.72,41.41,41.41,19700.0,34.0326,34.0816,33.8284,33.8284,19700.0
2011-09-28 13:50:00,41.41,41.45,41.22,41.28,18200.0,33.8284,33.8611,33.6732,33.7222,18200.0
2011-09-28 14:00:00,41.25,41.27,41.07,41.26,19900.0,33.6977,33.714,33.5506,33.7058,19900.0
2011-09-28 14:10:00,41.26,41.48,41.18,41.48,22300.0,33.7058,33.8856,33.6405,33.8856,22300.0
2011-09-28 14:20:00,41.48,41.55,41.35,41.48,27600.0,33.8856,33.9427,33.7794,33.8856,27600.0
2011-09-28 14:30:00,41.39,41.62,41.38,41.61,14500.0,33.812,33.9999,33.8039,33.9918,14500.0
2011-09-28 14:40:00,41.6,41.65,41.43,41.43,11100.0,33.9836,34.0244,33.8447,33.8447,11100.0
2011-09-28 14:50:00,41.43,41.57,41.39,41.5,18200.0,33.8447,33.9591,33.812,33.9019,18200.0
2011-09-28 15:00:00,41.49,41.72,41.43,41.55,16600.0,33.8937,34.0816,33.8447,33.9427,16600.0
2011-09-28 15:10:00,41.55,41.83,41.47,41.5,35400.0,33.9427,34.1715,33.8774,33.9019,35400.0
2011-09-28 15:20:00,41.49,41.5,41.33,41.37,54300.0,33.8937,33.9019,33.763,33.7957,54300.0
2011-09-28 15:30:00,41.38,41.38,41.14,41.15,54100.0,33.8039,33.8039,33.6078,33.616,54100.0
2011-09-28 15:40:00,41.13,41.25,40.85,40.93,37800.0,33.5996,33.6977,33.3709,33.4363,37800.0
2011-09-28 15:50:00,40.94,41.05,40.91,40.97,81700.0,33.4444,33.5343,33.4199,33.4689,81700.0
2011-09-29 09:30:00,42.43,42.85,42.3,42.44,33800.0,34.6616,35.0047,34.5554,34.6698,33800.0
2011-09-29 09:40:00,42.48,42.65,42.35,42.63,14200.0,34.7025,34.8414,34.5963,34.825,14200.0
2011-09-29 09:50:00,42.58,42.6,42.32,42.37,9200.0,34.7842,34.8005,34.5718,34.6126,9200.0
2011-09-29 10:00:00,42.4,42.59,42.23,42.3,17400.0,34.6371,34.7923,34.4982,34.5554,17400.0
2011-09-29 10:10:00,42.3,42.54,42.18,42.26,10100.0,34.5554,34.7515,34.4574,34.5228,10100.0
2011-09-29 10:20:00,42.22,42.31,42.04,42.04,21500.0,34.4901,34.5636,34.343,34.343,21500.0
2011-09-29 10:30:00,42.02,42.04,41.78,41.99,13300.0,34.3267,34.343,34.1306,34.3022,13300.0
2011-09-29 10:40:00,41.98,42.0,41.56,41.72,31700.0,34.294,34.3104,33.9509,34.0816,31700.0
2011-09-29 10:50:00,41.73,41.9,41.61,41.88,12600.0,34.0898,34.2287,33.9918,34.2123,12600.0
2011-09-29 11:00:00,41.88,42.06,41.86,42.06,26000.0,34.2123,34.3594,34.196,34.3594,26000.0
2011-09-29 11:10:00,42.06,42.18,41.88,42.03,22300.0,34.3594,34.4574,34.2123,34.3349,22300.0
2011-09-29 11:20:00,42.01,42.37,41.87,42.36,22500.0,34.3185,34.6126,34.2042,34.6044,22500.0
2011-09-29 11:30:00,42.36,42.46,42.27,42.37,19300.0,34.6044,34.6861,34.5309,34.6126,19300.0
2011-09-29 11:40:00,42.35,42.68,42.3,42.68,12700.0,34.5963,34.8659,34.5554,34.8659,12700.0
2011-09-29 11:50:00,42.74,42.75,42.57,42.6,13300.0,34.9149,34.923,34.776,34.8005,13300.0
2011-09-29 12:00:00,42.6,42.78,42.45,42.47,14800.0,34.8005,34.9476,34.678,34.6943,14800.0
2011-09-29 12:10:00,42.45,42.53,42.4,42.44,12800.0,34.678,34.7433,34.6371,34.6698,12800.0
2011-09-29 12:20:00,42.41,42.56,42.38,42.53,20500.0,34.6453,34.7678,34.6208,34.7433,20500.0
2011-09-29 12:30:00,42.47,42.48,42.06,42.2,26700.0,34.6943,34.7025,34.3594,34.4737,26700.0
2011-09-29 12:40:00,42.2,42.35,42.09,42.31,26600.0,34.4737,34.5963,34.3839,34.5636,26600.0
2011-09-29 12:50:00,42.32,42.37,42.18,42.19,27300.0,34.5718,34.6126,34.4574,34.4656,27300.0
2011-09-29 13:00:00,42.16,42.34,42.15,42.27,37100.0,34.4411,34.5881,34.4329,34.5309,37100.0
2011-09-29 13:10:00,42.27,42.36,42.26,42.27,46100.0,34.5309,34.6044,34.5228,34.5309,46100.0
2011-09-29 13:20:00,42.27,42.34,42.13,42.13,15800.0,34.5309,34.5881,34.4166,34.4166,15800.0
2011-09-29 13:30:00,42.05,42.11,41.59,41.6,18700.0,34.3512,34.4002,33.9754,33.9836,18700.0
2011-09-29 13:40:00,41.61,41.83,41.52,41.82,28400.0,33.9918,34.1715,33.9182,34.1633,28400.0
2011-09-29 13:50:00,41.85,42.01,41.77,41.87,31000.0,34.1878,34.3185,34.1225,34.2042,31000.0
2011-09-29 14:00:00,41.87,41.91,41.5,41.52,21200.0,34.2042,34.2368,33.9019,33.9182,21200.0
2011-09-29 14:10:00,41.5,41.5,41.24,41.35,12800.0,33.9019,33.9019,33.6895,33.7794,12800.0
2011-09-29 14:20:00,41.32,41.62,41.21,41.47,16400.0,33.7549,33.9999,33.665,33.8774,16400.0
2011-09-29 14:30:00,41.49,41.66,41.36,41.6,24300.0,33.8937,34.0326,33.7875,33.9836,24300.0
2011-09-29 14:40:00,41.64,41.71,41.3,41.43,23600.0,34.0163,34.0735,33.7385,33.8447,23600.0
2011-09-29 14:50:00,41.41,41.64,41.34,41.58,14900.0,33.8284,34.0163,33.7712,33.9673,14900.0
2011-09-29 15:00:00,41.59,41.69,41.26,41.4,30800.0,33.9754,34.0571,33.7058,33.8202,30800.0
2011-09-29 15:10:00,41.44,41.59,41.32,41.42,29700.0,33.8529,33.9754,33.7549,33.8365,29700.0
2011-09-29 15:20:00,41.38,41.73,41.34,41.64,29600.0,33.8039,34.0898,33.7712,34.0163,29600.0
2011-09-29 15:30:00,41.67,42.19,41.62,42.15,52300.0,34.0408,34.4656,33.9999,34.4329,52300.0
2011-09-29 15:40:00,42.13,42.24,42.0,42.1,73400.0,34.4166,34.5064,34.3104,34.3921,73400.0
2011-09-29 15:50:00,42.12,42.33,42.07,42.3,76200.0,34.4084,34.5799,34.3675,34.5554,76200.0
2011-09-30 09:30:00,41.43,41.43,40.79,40.82,17800.0,33.8447,33.8447,33.3219,33.3464,17800.0
2011-09-30 09:40:00,40.81,41.34,40.81,40.95,18500.0,33.3382,33.7712,33.3382,33.4526,18500.0
2011-09-30 09:50:00,40.89,40.95,40.55,40.61,38100.0,33.4036,33.4526,33.1258,33.1749,38100.0
2011-09-30 10:00:00,40.62,41.2,40.57,41.16,14100.0,33.183,33.6568,33.1422,33.6242,14100.0
2011-09-30 10:10:00,41.18,41.49,41.13,41.49,23400.0,33.6405,33.8937,33.5996,33.8937,23400.0
2011-09-30 10:20:00,41.52,41.66,41.41,41.62,33600.0,33.9182,34.0326,33.8284,33.9999,33600.0
2011-09-30 10:30:00,41.59,41.65,41.34,41.34,33400.0,33.9754,34.0244,33.7712,33.7712,33400.0
2011-09-30 10:40:00,41.37,41.37,41.1,41.1,10800.0,33.7957,33.7957,33.5751,33.5751,10800.0
2011-09-30 10:50:00,41.06,41.25,41.06,41.19,24400.0,33.5425,33.6977,33.5425,33.6487,24400.0
2011-09-30 11:00:00,41.2,41.37,41.17,41.34,8700.0,33.6568,33.7957,33.6323,33.7712,8700.0
2011-09-30 11:10:00,41.32,41.54,41.32,41.35,6500.0,33.7549,33.9346,33.7549,33.7794,6500.0
2011-09-30 11:20:00,41.37,41.58,41.33,41.33,10700.0,33.7957,33.9673,33.763,33.763,10700.0
2011-09-30 11:30:00,41.36,41.63,41.33,41.54,13300.0,33.7875,34.0081,33.763,33.9346,13300.0
2011-09-30 11:40:00,41.53,41.63,41.46,41.57,16200.0,33.9264,34.0081,33.8692,33.9591,16200.0
2011-09-30 11:50:00,41.64,41.65,41.55,41.62,33800.0,34.0163,34.0244,33.9427,33.9999,33800.0
2011-09-30 12:00:00,41.62,41.85,41.58,41.62,24000.0,33.9999,34.1878,33.9673,33.9999,24000.0
2011-09-30 12:10:00,41.58,41.63,41.47,41.5,39300.0,33.9673,34.0081,33.8774,33.9019,39300.0
2011-09-30 12:20:00,41.53,41.56,41.48,41.53,10400.0,33.9264,33.9509,33.8856,33.9264,10400.0
2011-09-30 12:30:00,41.51,41.52,41.38,41.46,50300.0,33.9101,33.9182,33.8039,33.8692,50300.0
2011-09-30 12:40:00,41.46,41.59,41.43,41.55,23000.0,33.8692,33.9754,33.8447,33.9427,23000.0
2011-09-30 12:50:00,41.55,41.57,41.41,41.5,20400.0,33.9427,33.9591,33.8284,33.9019,20400.0
2011-09-30 13:00:00,41.49,41.55,41.37,41.49,17500.0,33.8937,33.9427,33.7957,33.8937,17500.0
2011-09-30 13:10:00,41.49,41.67,41.49,41.6,10100.0,33.8937,34.0408,33.8937,33.9836,10100.0
2011-09-30 13:20:00,41.58,41.64,41.49,41.58,12600.0,33.9673,34.0163,33.8937,33.9673,12600.0
2011-09-30 13:30:00,41.52,41.74,41.51,41.71,17100.0,33.9182,34.098,33.9101,34.0735,17100.0
2011-09-30 13:40:00,41.71,41.71,41.47,41.56,16700.0,34.0735,34.0735,33.8774,33.9509,16700.0
2011-09-30 13:50:00,41.56,41.56,41.25,41.28,38200.0,33.9509,33.9509,33.6977,33.7222,38200.0
2011-09-30 14:00:00,41.25,41.27,41.09,41.17,53200.0,33.6977,33.714,33.567,33.6323,53200.0
2011-09-30 14:10:00,41.16,41.23,41.08,41.09,43100.0,33.6242,33.6813,33.5588,33.567,43100.0
2011-09-30 14:20:00,41.1,41.4,40.75,40.89,101000.0,33.5751,33.8202,33.2892,33.4036,101000.0
2011-09-30 14:30:00,40.86,40.99,40.79,40.92,41400.0,33.3791,33.4853,33.3219,33.4281,41400.0
2011-09-30 14:40:00,40.95,41.0,40.83,40.87,14800.0,33.4526,33.4934,33.3546,33.3872,14800.0
2011-09-30 14:50:00,40.89,41.13,40.77,41.09,60600.0,33.4036,33.5996,33.3056,33.567,60600.0
2011-09-30 15:00:00,41.11,41.33,40.98,41.28,35400.0,33.5833,33.763,33.4771,33.7222,35400.0
2011-09-30 15:10:00,41.32,41.32,40.95,41.02,30800.0,33.7549,33.7549,33.4526,33.5098,30800.0
2011-09-30 15:20:00,41.03,41.12,40.8,40.83,42300.0,33.518,33.5915,33.3301,33.3546,42300.0
2011-09-30 15:30:00,40.83,40.88,40.63,40.71,50300.0,33.3546,33.3954,33.1912,33.2565,50300.0
2011-09-30 15:40:00,40.74,41.01,40.66,40.7,63900.0,33.281,33.5016,33.2157,33.2484,63900.0
2011-09-30 15:50:00,40.7,40.73,40.38,40.42,181200.0,33.2484,33.2729,32.987,33.0196,181200.0
2011-10-03 09:30:00,40.16,40.39,39.89,39.98,19500.0,32.8072,32.9951,32.5867,32.6602,19500.0
2011-10-03 09:40:00,40.04,40.48,40.03,40.18,17100.0,32.7092,33.0687,32.701,32.8236,17100.0
2011-10-03 09:50:00,40.21,40.33,40.09,40.15,39600.0,32.8481,32.9461,32.7501,32.7991,39600.0
2011-10-03 10:00:00,40.1,41.1,40.1,41.1,41300.0,32.7582,33.5751,32.7582,33.5751,41300.0
2011-10-03 10:10:00,41.12,41.38,41.06,41.14,46400.0,33.5915,33.8039,33.5425,33.6078,46400.0
2011-10-03 10:20:00,41.13,41.52,41.05,41.24,90400.0,33.5996,33.9182,33.5343,33.6895,90400.0
2011-10-03 10:30:00,41.25,41.29,40.59,40.65,45600.0,33.6977,33.7304,33.1585,33.2075,45600.0
2011-10-03 10:40:00,40.64,40.78,40.52,40.69,20000.0,33.1994,33.3137,33.1013,33.2402,20000.0
2011-10-03 10:50:00,40.67,40.8,40.48,40.72,14500.0,33.2239,33.3301,33.0687,33.2647,14500.0
2011-10-03 11:00:00,40.7,40.79,40.4,40.79,20700.0,33.2484,33.3219,33.0033,33.3219,20700.0
2011-10-03 11:10:00,40.79,40.95,40.66,40.88,36300.0,33.3219,33.4526,33.2157,33.3954,36300.0
2011-10-03 11:20:00,40.92,40.93,40.61,40.79,16500.0,33.4281,33.4363,33.1749,33.3219,16500.0
2011-10-03 11:30:00,40.72,40.9,40.62,40.77,16800.0,33.2647,33.4118,33.183,33.3056,16800.0
2011-10-03 11:40:00,40.77,40.78,40.46,40.55,19700.0,33.3056,33.3137,33.0523,33.1258,19700.0
2011-10-03 11:50:00,40.51,40.92,40.51,40.85,18500.0,33.0932,33.4281,33.0932,33.3709,18500.0
2011-10-03 12:00:00,40.88,40.88,40.62,40.63,11200.0,33.3954,33.3954,33.183,33.1912,11200.0
2011-10-03 12:10:00,40.68,40.7,40.34,40.37,15700.0,33.232,33.2484,32.9543,32.9788,15700.0
2011-10-03 12:20:00,40.42,40.53,40.32,40.37,37900.0,33.0196,33.1095,32.9379,32.9788,37900.0
2011-10-03 12:30:00,40.36,40.43,40.22,40.26,24600.0,32.9706,33.0278,32.8563,32.8889,24600.0
2011-10-03 12:40:00,40.28,40.33,40.18,40.25,37000.0,32.9053,32.9461,32.8236,32.8808,37000.0
2011-10-03 12:50:00,40.24,40.29,39.89,39.91,25100.0,32.8726,32.9134,32.5867,32.603,25100.0
2011-10-03 13:00:00,39.88,39.94,39.67,39.72,36800.0,32.5785,32.6275,32.407,32.4478,36800.0
2011-10-03 13:10:00,39.71,39.76,39.58,39.62,32700.0,32.4396,32.4805,32.3334,32.3661,32700.0
2011-10-03 13:20:00,39.66,39.87,39.62,39.86,29700.0,32.3988,32.5703,32.3661,32.5622,29700.0
2011-10-03 13:30:00,39.86,39.88,39.28,39.4,34500.0,32.5622,32.5785,32.0884,32.1864,34500.0
2011-10-03 13:40:00,39.43,39.58,39.41,39.5,46000.0,32.2109,32.3334,32.1946,32.2681,46000.0
2011-10-03 13:50:00,39.47,39.62,39.23,39.33,38800.0,32.2436,32.3661,32.0475,32.1292,38800.0
2011-10-03 14:00:00,39.33,39.7,39.29,39.67,43600.0,32.1292,32.4315,32.0965,32.407,43600.0
2011-10-03 14:10:00,39.67,39.69,39.51,39.64,40300.0,32.407,32.4233,32.2762,32.3824,40300.0
2011-10-03 14:20:00,39.56,39.63,39.4,39.45,51600.0,32.3171,32.3743,32.1864,32.2272,51600.0
2011-10-03 14:30:00,39.48,39.61,39.37,39.41,34100.0,32.2517,32.3579,32.1619,32.1946,34100.0
2011-10-03 14:40:00,39.42,39.55,39.29,39.33,61800.0,32.2027,32.3089,32.0965,32.1292,61800.0
2011-10-03 14:50:00,39.36,39.5,39.34,39.42,18500.0,32.1537,32.2681,32.1374,32.2027,18500.0
2011-10-03 15:00:00,39.44,39.67,39.36,39.41,37300.0,32.2191,32.407,32.1537,32.1946,37300.0
2011-10-03 15:10:00,39.4,39.48,39.23,39.36,64500.0,32.1864,32.2517,32.0475,32.1537,64500.0
2011-10-03 15:20:00,39.35,39.4,39.07,39.19,52400.0,32.1455,32.1864,31.9168,32.0148,52400.0
2011-10-03 15:30:00,39.17,39.35,39.09,39.25,50400.0,31.9985,32.1455,31.9331,32.0638,50400.0
2011-10-03 15:40:00,39.24,39.58,39.1,39.44,69200.0,32.0557,32.3334,31.9413,32.2191,69200.0
2011-10-03 15:50:00,39.43,39.46,38.97,38.98,173000.0,32.2109,32.2354,31.8351,31.8433,173000.0
2011-10-04 09:30:00,38.42,38.83,38.02,38.55,32100.0,31.3858,31.7207,31.059,31.492,32100.0
2011-10-04 09:40:00,38.62,38.74,38.35,38.53,18900.0,31.5492,31.6472,31.3286,31.4757,18900.0
2011-10-04 09:50:00,38.51,38.72,38.4,38.72,88600.0,31.4593,31.6309,31.3695,31.6309,88600.0
2011-10-04 10:00:00,38.77,38.96,38.35,38.73,35400.0,31.6717,31.8269,31.3286,31.6391,35400.0
2011-10-04 10:10:00,38.65,39.08,38.65,38.96,53500.0,31.5737,31.925,31.5737,31.8269,53500.0
2011-10-04 10:20:00,38.94,38.98,38.51,38.6,35000.0,31.8106,31.8433,31.4593,31.5329,35000.0
2011-10-04 10:30:00,38.58,38.89,38.46,38.79,27200.0,31.5165,31.7698,31.4185,31.6881,27200.0
2011-10-04 10:40:00,38.78,39.32,38.78,39.31,16700.0,31.6799,32.121,31.6799,32.1129,16700.0
2011-10-04 10:50:00,39.23,39.24,39.05,39.18,34800.0,32.0475,32.0557,31.9005,32.0067,34800.0
2011-10-04 11:00:00,39.19,39.34,39.02,39.34,36200.0,32.0148,32.1374,31.876,32.1374,36200.0
2011-10-04 11:10:00,39.29,39.5,39.23,39.3,16100.0,32.0965,32.2681,32.0475,32.1047,16100.0
2011-10-04 11:20:00,39.3,39.57,39.26,39.32,24500.0,32.1047,32.3253,32.072,32.121,24500.0
2011-10-04 11:30:00,39.33,39.33,38.83,38.86,13500.0,32.1292,32.1292,31.7207,31.7453,13500.0
2011-10-04 11:40:00,38.87,39.09,38.87,39.03,20000.0,31.7534,31.9331,31.7534,31.8841,20000.0
2011-10-04 11:50:00,39.06,39.34,39.06,39.32,37900.0,31.9086,32.1374,31.9086,32.121,37900.0
2011-10-04 12:00:00,39.44,39.61,39.36,39.51,60700.0,32.2191,32.3579,32.1537,32.2762,60700.0
2011-10-04 12:10:00,39.52,39.53,39.3,39.44,53700.0,32.2844,32.2926,32.1047,32.2191,53700.0
2011-10-04 12:20:00,39.47,39.53,39.22,39.27,50200.0,32.2436,32.2926,32.0393,32.0802,50200.0
2011-10-04 12:30:00,39.22,39.36,39.04,39.27,43900.0,32.0393,32.1537,31.8923,32.0802,43900.0
2011-10-04 12:40:00,39.3,39.41,39.17,39.28,8100.0,32.1047,32.1946,31.9985,32.0884,8100.0
2011-10-04 12:50:00,39.25,39.31,39.21,39.27,32100.0,32.0638,32.1129,32.0312,32.0802,32100.0
2011-10-04 13:00:00,39.27,39.33,39.06,39.28,41400.0,32.0802,32.1292,31.9086,32.0884,41400.0
2011-10-04 13:10:00,39.23,39.23,38.79,38.88,35900.0,32.0475,32.0475,31.6881,31.7616,35900.0
2011-10-04 13:20:00,38.86,39.01,38.81,38.98,14100.0,31.7453,31.8678,31.7044,31.8433,14100.0
2011-10-04 13:30:00,38.98,39.16,38.81,38.81,13700.0,31.8433,31.9903,31.7044,31.7044,13700.0
2011-10-04 13:40:00,38.83,38.95,38.65,38.94,55600.0,31.7207,31.8188,31.5737,31.8106,55600.0
2011-10-04 13:50:00,38.96,39.05,38.44,38.48,33000.0,31.8269,31.9005,31.4021,31.4348,33000.0
2011-10-04 14:00:00,38.5,38.66,38.48,38.58,50000.0,31.4512,31.5819,31.4348,31.5165,50000.0
2011-10-04 14:10:00,38.57,38.57,38.44,38.51,27200.0,31.5083,31.5083,31.4021,31.4593,27200.0
2011-10-04 14:20:00,38.47,38.68,38.34,38.67,34600.0,31.4267,31.5982,31.3205,31.59,34600.0
2011-10-04 14:30:00,38.67,38.95,38.67,38.72,20600.0,31.59,31.8188,31.59,31.6309,20600.0
2011-10-04 14:40:00,38.69,38.71,38.48,38.59,56600.0,31.6064,31.6227,31.4348,31.5247,56600.0
2011-10-04 14:50:00,38.61,38.61,38.1,38.1,91700.0,31.541,31.541,31.1244,31.1244,91700.0
2011-10-04 15:00:00,38.12,38.5,38.11,38.23,71900.0,31.1407,31.4512,31.1326,31.2306,71900.0
2011-10-04 15:10:00,38.22,38.34,38.16,38.28,68900.0,31.2224,31.3205,31.1734,31.2714,68900.0
2011-10-04 15:20:00,38.29,38.91,38.24,38.72,43700.0,31.2796,31.7861,31.2388,31.6309,43700.0
2011-10-04 15:30:00,38.71,39.17,38.71,39.02,67400.0,31.6227,31.9985,31.6227,31.876,67400.0
2011-10-04 15:40:00,38.97,39.77,38.88,39.74,92900.0,31.8351,32.4886,31.7616,32.4641,92900.0
2011-10-04 15:50:00,39.75,40.32,39.64,40.25,195700.0,32.4723,32.9379,32.3824,32.8808,195700.0
2011-10-05 09:30:00,40.52,40.82,39.92,40.2,18000.0,33.1013,33.3464,32.6112,32.8399,18000.0
2011-10-05 09:40:00,40.15,40.38,39.88,40.02,22100.0,32.7991,32.987,32.5785,32.6929,22100.0
2011-10-05 09:50:00,40.02,40.18,39.85,40.0,15400.0,32.6929,32.8236,32.554,32.6765,15400.0
2011-10-05 10:00:00,39.97,40.56,39.92,40.42,24400.0,32.652,33.134,32.6112,33.0196,24400.0
2011-10-05 10:10:00,40.37,40.7,40.26,40.43,16400.0,32.9788,33.2484,32.8889,33.0278,16400.0
2011-10-05 10:20:00,40.39,40.87,40.39,40.53,24900.0,32.9951,33.3872,32.9951,33.1095,24900.0
2011-10-05 10:30:00,40.53,40.9,40.53,40.82,14500.0,33.1095,33.4118,33.1095,33.3464,14500.0
2011-10-05 10:40:00,40.86,41.07,40.73,40.94,66200.0,33.3791,33.5506,33.2729,33.4444,66200.0
2011-10-05 10:50:00,40.96,41.4,40.89,41.39,41600.0,33.4608,33.8202,33.4036,33.812,41600.0
2011-10-05 11:00:00,41.4,41.56,41.27,41.27,43600.0,33.8202,33.9509,33.714,33.714,43600.0
2011-10-05 11:10:00,41.27,41.31,41.1,41.12,28700.0,33.714,33.7467,33.5751,33.5915,28700.0
2011-10-05 11:20:00,41.14,41.59,41.14,41.38,31000.0,33.6078,33.9754,33.6078,33.8039,31000.0
2011-10-05 11:30:00,41.38,41.74,41.38,41.63,33300.0,33.8039,34.098,33.8039,34.0081,33300.0
2011-10-05 11:40:00,41.61,41.65,41.38,41.64,48700.0,33.9918,34.0244,33.8039,34.0163,48700.0
2011-10-05 11:50:00,41.6,41.73,41.55,41.55,35700.0,33.9836,34.0898,33.9427,33.9427,35700.0
2011-10-05 12:00:00,41.6,41.66,41.46,41.48,21000.0,33.9836,34.0326,33.8692,33.8856,21000.0
2011-10-05 12:10:00,41.44,41.5,41.2,41.21,10400.0,33.8529,33.9019,33.6568,33.665,10400.0
2011-10-05 12:20:00,41.16,41.21,40.88,40.88,17400.0,33.6242,33.665,33.3954,33.3954,17400.0
2011-10-05 12:30:00,40.87,41.19,40.84,41.04,14800.0,33.3872,33.6487,33.3627,33.5261,14800.0
2011-10-05 12:40:00,41.03,41.21,40.91,41.15,8400.0,33.518,33.665,33.4199,33.616,8400.0
2011-10-05 12:50:00,41.19,41.34,41.08,41.21,9800.0,33.6487,33.7712,33.5588,33.665,9800.0
2011-10-05 13:00:00,41.19,41.37,41.17,41.37,7800.0,33.6487,33.7957,33.6323,33.7957,7800.0
2011-10-05 13:10:00,41.31,41.56,41.15,41.52,21500.0,33.7467,33.9509,33.616,33.9182,21500.0
2011-10-05 13:20:00,41.51,41.58,41.4,41.5,28200.0,33.9101,33.9673,33.8202,33.9019,28200.0
2011-10-05 13:30:00,41.52,41.64,41.46,41.5,26400.0,33.9182,34.0163,33.8692,33.9019,26400.0
2011-10-05 13:40:00,41.54,41.79,41.54,41.73,16300.0,33.9346,34.1388,33.9346,34.0898,16300.0
2011-10-05 13:50:00,41.73,42.07,41.69,41.89,15600.0,34.0898,34.3675,34.0571,34.2205,15600.0
2011-10-05 14:00:00,41.89,42.0,41.75,41.8,15300.0,34.2205,34.3104,34.1061,34.147,15300.0
2011-10-05 14:10:00,41.83,42.06,41.75,42.06,35300.0,34.1715,34.3594,34.1061,34.3594,35300.0
2011-10-05 14:20:00,42.06,42.31,41.95,42.2,103700.0,34.3594,34.5636,34.2695,34.4737,103700.0
2011-10-05 14:30:00,42.21,42.25,41.83,41.95,37100.0,34.4819,34.5146,34.1715,34.2695,37100.0
2011-10-05 14:40:00,41.98,42.43,41.97,42.4,26200.0,34.294,34.6616,34.2859,34.6371,26200.0
2011-10-05 14:50:00,42.4,42.52,42.33,42.47,34300.0,34.6371,34.7352,34.5799,34.6943,34300.0
2011-10-05 15:00:00,42.5,42.5,42.08,42.28,36000.0,34.7188,34.7188,34.3757,34.5391,36000.0
2011-10-05 15:10:00,42.27,42.54,42.24,42.47,46300.0,34.5309,34.7515,34.5064,34.6943,46300.0
2011-10-05 15:20:00,42.52,42.54,42.16,42.27,46400.0,34.7352,34.7515,34.4411,34.5309,46400.0
2011-10-05 15:30:00,42.28,42.94,42.28,42.9,58100.0,34.5391,35.0783,34.5391,35.0456,58100.0
2011-10-05 15:40:00,42.88,42.92,42.28,42.32,83600.0,35.0292,35.0619,34.5391,34.5718,83600.0
2011-10-05 15:50:00,42.32,42.55,42.3,42.45,154400.0,34.5718,34.7597,34.5554,34.678,154400.0
2011-10-06 09:30:00,42.23,42.58,42.06,42.49,23900.0,34.4982,34.7842,34.3594,34.7106,23900.0
2011-10-06 09:40:00,42.49,42.6,41.79,41.86,24300.0,34.7106,34.8005,34.1388,34.196,24300.0
2011-10-06 09:50:00,41.87,42.12,41.62,42.09,19100.0,34.2042,34.4084,33.9999,34.3839,19100.0
2011-10-06 10:00:00,42.09,42.23,41.78,42.23,14700.0,34.3839,34.4982,34.1306,34.4982,14700.0
2011-10-06 10:10:00,42.24,42.54,42.21,42.35,22000.0,34.5064,34.7515,34.4819,34.5963,22000.0
2011-10-06 10:20:00,42.36,42.42,42.06,42.12,29400.0,34.6044,34.6535,34.3594,34.4084,29400.0
2011-10-06 10:30:00,42.12,42.5,42.09,42.35,25700.0,34.4084,34.7188,34.3839,34.5963,25700.0
2011-10-06 10:40:00,42.34,42.49,42.23,42.35,34800.0,34.5881,34.7106,34.4982,34.5963,34800.0
2011-10-06 10:50:00,42.36,42.49,42.28,42.38,27000.0,34.6044,34.7106,34.5391,34.6208,27000.0
2011-10-06 11:00:00,42.39,42.69,42.3,42.69,25100.0,34.629,34.874,34.5554,34.874,25100.0
2011-10-06 11:10:00,42.7,42.9,42.61,42.61,21300.0,34.8822,35.0456,34.8087,34.8087,21300.0
2011-10-06 11:20:00,42.61,42.84,42.43,42.84,12000.0,34.8087,34.9966,34.6616,34.9966,12000.0
2011-10-06 11:30:00,42.82,43.0,42.76,42.95,30800.0,34.9802,35.1273,34.9312,35.0864,30800.0
2011-10-06 11:40:00,42.95,43.08,42.8,42.87,19600.0,35.0864,35.1926,34.9639,35.0211,19600.0
2011-10-06 11:50:00,42.88,43.04,42.88,43.01,7000.0,35.0292,35.1599,35.0292,35.1354,7000.0
2011-10-06 12:00:00,43.03,43.17,42.98,43.07,15000.0,35.1518,35.2661,35.1109,35.1845,15000.0
2011-10-06 12:10:00,43.07,43.28,43.0,43.28,18600.0,35.1845,35.356,35.1273,35.356,18600.0
2011-10-06 12:20:00,43.25,43.45,43.24,43.31,17000.0,35.3315,35.4949,35.3233,35.3805,17000.0
2011-10-06 12:30:00,43.34,43.5,43.28,43.33,27200.0,35.405,35.5357,35.356,35.3969,27200.0
2011-10-06 12:40:00,43.38,43.48,43.01,43.1,39200.0,35.4377,35.5194,35.1354,35.209,39200.0
2011-10-06 12:50:00,43.12,43.14,42.98,43.01,26600.0,35.2253,35.2416,35.1109,35.1354,26600.0
2011-10-06 13:00:00,43.03,43.08,42.74,42.92,16600.0,35.1518,35.1926,34.9149,35.0619,16600.0
2011-10-06 13:10:00,42.93,42.95,42.75,42.86,40200.0,35.0701,35.0864,34.923,35.0129,40200.0
2011-10-06 13:20:00,42.84,42.98,42.8,42.82,10900.0,34.9966,35.1109,34.9639,34.9802,10900.0
2011-10-06 13:30:00,42.83,42.94,42.62,42.73,10100.0,34.9884,35.0783,34.8168,34.9067,10100.0
2011-10-06 13:40:00,42.63,42.76,42.43,42.76,27700.0,34.825,34.9312,34.6616,34.9312,27700.0
2011-10-06 13:50:00,42.75,42.9,42.63,42.69,9000.0,34.923,35.0456,34.825,34.874,9000.0
2011-10-06 14:00:00,42.75,43.0,42.58,42.99,13000.0,34.923,35.1273,34.7842,35.1191,13000.0
2011-10-06 14:10:00,43.0,43.07,42.95,43.07,21300.0,35.1273,35.1845,35.0864,35.1845,21300.0
2011-10-06 14:20:00,43.09,43.13,42.94,42.99,10400.0,35.2008,35.2335,35.0783,35.1191,10400.0
2011-10-06 14:30:00,42.98,43.07,42.86,42.87,13700.0,35.1109,35.1845,35.0129,35.0211,13700.0
2011-10-06 14:40:00,42.85,42.99,42.85,42.85,11800.0,35.0047,35.1191,35.0047,35.0047,11800.0
2011-10-06 14:50:00,42.86,43.0,42.78,42.97,9900.0,35.0129,35.1273,34.9476,35.1028,9900.0
2011-10-06 15:00:00,42.97,43.04,42.84,43.04,14700.0,35.1028,35.1599,34.9966,35.1599,14700.0
2011-10-06 15:10:00,43.06,43.12,42.67,42.77,20400.0,35.1763,35.2253,34.8577,34.9394,20400.0
2011-10-06 15:20:00,42.77,42.89,42.66,42.67,44100.0,34.9394,35.0374,34.8495,34.8577,44100.0
2011-10-06 15:30:00,42.64,42.91,42.62,42.72,56500.0,34.8332,35.0538,34.8168,34.8985,56500.0
2011-10-06 15:40:00,42.73,42.96,42.71,42.91,89100.0,34.9067,35.0946,34.8904,35.0538,89100.0
2011-10-06 15:50:00,42.91,43.02,42.82,42.99,59700.0,35.0538,35.1436,34.9802,35.1191,59700.0
2011-10-07 09:30:00,43.18,43.45,42.85,42.94,55700.0,35.2743,35.4949,35.0047,35.0783,55700.0
2011-10-07 09:40:00,42.83,43.0,42.55,42.77,9200.0,34.9884,35.1273,34.7597,34.9394,9200.0
2011-10-07 09:50:00,42.77,42.82,42.41,42.63,17400.0,34.9394,34.9802,34.6453,34.825,17400.0
2011-10-07 10:00:00,42.61,42.8,42.41,42.46,38100.0,34.8087,34.9639,34.6453,34.6861,38100.0
2011-10-07 10:10:00,42.46,42.75,42.36,42.69,74500.0,34.6861,34.923,34.6044,34.874,74500.0
2011-10-07 10:20:00,42.67,43.14,42.6,43.01,51800.0,34.8577,35.2416,34.8005,35.1354,51800.0
2011-10-07 10:30:00,43.02,43.28,42.78,42.78,40700.0,35.1436,35.356,34.9476,34.9476,40700.0
2011-10-07 10:40:00,42.75,42.95,42.65,42.76,23300.0,34.923,35.0864,34.8414,34.9312,23300.0
2011-10-07 10:50:00,42.75,42.8,42.33,42.34,17200.0,34.923,34.9639,34.5799,34.5881,17200.0
2011-10-07 11:00:00,42.34,42.5,42.21,42.31,32300.0,34.5881,34.7188,34.4819,34.5636,32300.0
2011-10-07 11:10:00,42.35,42.36,42.01,42.3,16100.0,34.5963,34.6044,34.3185,34.5554,16100.0
2011-10-07 11:20:00,42.29,42.41,42.15,42.22,15000.0,34.5473,34.6453,34.4329,34.4901,15000.0
2011-10-07 11:30:00,42.24,42.37,42.15,42.17,20800.0,34.5064,34.6126,34.4329,34.4492,20800.0
2011-10-07 11:40:00,42.18,42.4,42.14,42.16,20700.0,34.4574,34.6371,34.4247,34.4411,20700.0
2011-10-07 11:50:00,42.17,42.28,42.1,42.2,7400.0,34.4492,34.5391,34.3921,34.4737,7400.0
2011-10-07 12:00:00,42.22,42.28,41.82,42.18,35000.0,34.4901,34.5391,34.1633,34.4574,35000.0
2011-10-07 12:10:00,42.23,42.23,41.75,41.75,9400.0,34.4982,34.4982,34.1061,34.1061,9400.0
2011-10-07 12:20:00,41.77,41.85,41.55,41.7,26700.0,34.1225,34.1878,33.9427,34.0653,26700.0
2011-10-07 12:30:00,41.68,42.01,41.57,41.84,28900.0,34.0489,34.3185,33.9591,34.1797,28900.0
2011-10-07 12:40:00,41.91,41.95,41.69,41.85,9500.0,34.2368,34.2695,34.0571,34.1878,9500.0
2011-10-07 12:50:00,41.91,41.96,41.68,41.79,17500.0,34.2368,34.2777,34.0489,34.1388,17500.0
2011-10-07 13:00:00,41.78,41.93,41.64,41.67,13600.0,34.1306,34.2532,34.0163,34.0408,13600.0
2011-10-07 13:10:00,41.67,41.71,41.62,41.69,27900.0,34.0408,34.0735,33.9999,34.0571,27900.0
2011-10-07 13:20:00,41.65,41.98,41.65,41.81,11100.0,34.0244,34.294,34.0244,34.1551,11100.0
2011-10-07 13:30:00,41.8,41.9,41.66,41.9,18500.0,34.147,34.2287,34.0326,34.2287,18500.0
2011-10-07 13:40:00,41.91,42.04,41.81,42.01,17000.0,34.2368,34.343,34.1551,34.3185,17000.0
2011-10-07 13:50:00,42.01,42.24,41.93,42.24,5500.0,34.3185,34.5064,34.2532,34.5064,5500.0
2011-10-07 14:00:00,42.21,42.48,42.21,42.48,26800.0,34.4819,34.7025,34.4819,34.7025,26800.0
2011-10-07 14:10:00,42.48,42.54,42.31,42.44,52800.0,34.7025,34.7515,34.5636,34.6698,52800.0
2011-10-07 14:20:00,42.5,43.01,42.49,42.63,59700.0,34.7188,35.1354,34.7106,34.825,59700.0
2011-10-07 14:30:00,42.63,42.99,42.63,42.66,26800.0,34.825,35.1191,34.825,34.8495,26800.0
2011-10-07 14:40:00,42.66,42.8,42.48,42.76,22000.0,34.8495,34.9639,34.7025,34.9312,22000.0
2011-10-07 14:50:00,42.77,42.96,42.71,42.88,62200.0,34.9394,35.0946,34.8904,35.0292,62200.0
2011-10-07 15:00:00,42.89,42.96,42.7,42.91,55600.0,35.0374,35.0946,34.8822,35.0538,55600.0
2011-10-07 15:10:00,42.89,43.27,42.84,43.02,44900.0,35.0374,35.3478,34.9966,35.1436,44900.0
2011-10-07 15:20:00,43.02,43.33,43.02,43.28,68500.0,35.1436,35.3969,35.1436,35.356,68500.0
2011-10-07 15:30:00,43.26,43.44,43.2,43.24,131000.0,35.3397,35.4867,35.2907,35.3233,131000.0
2011-10-07 15:40:00,43.15,43.42,43.0,43.34,228400.0,35.2498,35.4704,35.1273,35.405,228400.0
2011-10-07 15:50:00,43.33,43.42,43.08,43.37,382000.0,35.3969,35.4704,35.1926,35.4295,382000.0
2011-10-10 09:30:00,43.95,44.78,43.84,44.72,52900.0,35.9033,36.5814,35.8135,36.5324,52900.0
2011-10-10 09:40:00,44.73,44.97,44.42,44.42,17300.0,36.5405,36.7366,36.2873,36.2873,17300.0
2011-10-10 09:50:00,44.44,45.0,44.44,44.94,13300.0,36.3036,36.7611,36.3036,36.7121,13300.0
2011-10-10 10:00:00,44.99,44.99,44.52,44.59,62400.0,36.7529,36.7529,36.369,36.4262,62400.0
2011-10-10 10:10:00,44.62,45.13,44.62,45.09,25200.0,36.4507,36.8673,36.4507,36.8346,25200.0
2011-10-10 10:20:00,45.09,45.29,44.92,44.99,42800.0,36.8346,36.998,36.6957,36.7529,42800.0
2011-10-10 10:30:00,44.99,45.2,44.77,45.06,31400.0,36.7529,36.9245,36.5732,36.8101,31400.0
2011-10-10 10:40:00,45.06,45.44,44.89,45.19,32500.0,36.8101,37.1205,36.6712,36.9163,32500.0
2011-10-10 10:50:00,45.2,45.2,44.78,44.91,26900.0,36.9245,36.9245,36.5814,36.6876,26900.0
2011-10-10 11:00:00,44.9,45.0,44.76,44.88,27800.0,36.6794,36.7611,36.565,36.6631,27800.0
2011-10-10 11:10:00,44.89,45.07,44.77,45.06,21400.0,36.6712,36.8183,36.5732,36.8101,21400.0
2011-10-10 11:20:00,45.03,45.12,44.84,45.09,19200.0,36.7856,36.8591,36.6304,36.8346,19200.0
2011-10-10 11:30:00,45.15,45.2,44.93,45.15,16400.0,36.8836,36.9245,36.7039,36.8836,16400.0
2011-10-10 11:40:00,45.13,45.23,45.02,45.05,14400.0,36.8673,36.949,36.7774,36.8019,14400.0
2011-10-10 11:50:00,45.02,45.26,45.0,45.26,6700.0,36.7774,36.9735,36.7611,36.9735,6700.0
2011-10-10 12:00:00,45.27,45.3,45.09,45.24,24200.0,36.9817,37.0062,36.8346,36.9572,24200.0
2011-10-10 12:10:00,45.25,45.36,45.14,45.3,17000.0,36.9653,37.0552,36.8755,37.0062,17000.0
2011-10-10 12:20:00,45.29,45.44,45.18,45.32,22100.0,36.998,37.1205,36.9081,37.0225,22100.0
2011-10-10 12:30:00,45.28,45.32,45.2,45.21,14700.0,36.9898,37.0225,36.9245,36.9327,14700.0
2011-10-10 12:40:00,45.2,45.38,45.1,45.17,21600.0,36.9245,37.0715,36.8428,36.9,21600.0
2011-10-10 12:50:00,45.16,45.27,45.15,45.27,32700.0,36.8918,36.9817,36.8836,36.9817,32700.0
2011-10-10 13:00:00,45.26,45.38,45.22,45.27,25100.0,36.9735,37.0715,36.9408,36.9817,25100.0
2011-10-10 13:10:00,45.28,45.32,45.1,45.18,15400.0,36.9898,37.0225,36.8428,36.9081,15400.0
2011-10-10 13:20:00,45.19,45.29,45.13,45.23,24400.0,36.9163,36.998,36.8673,36.949,24400.0
2011-10-10 13:30:00,45.24,45.26,45.06,45.09,9200.0,36.9572,36.9735,36.8101,36.8346,9200.0
2011-10-10 13:40:00,45.08,45.26,45.0,45.23,21100.0,36.8265,36.9735,36.7611,36.949,21100.0
2011-10-10 13:50:00,45.24,45.5,45.15,45.44,28100.0,36.9572,37.1696,36.8836,37.1205,28100.0
2011-10-10 14:00:00,45.43,45.43,45.16,45.2,35000.0,37.1124,37.1124,36.8918,36.9245,35000.0
2011-10-10 14:10:00,45.18,45.46,45.18,45.44,35500.0,36.9081,37.1369,36.9081,37.1205,35500.0
2011-10-10 14:20:00,45.43,45.61,45.35,45.45,33600.0,37.1124,37.2594,37.047,37.1287,33600.0
2011-10-10 14:30:00,45.45,45.67,45.45,45.55,50200.0,37.1287,37.3084,37.1287,37.2104,50200.0
2011-10-10 14:40:00,45.54,45.69,45.54,45.65,46100.0,37.2022,37.3248,37.2022,37.2921,46100.0
2011-10-10 14:50:00,45.65,45.8,45.64,45.69,65400.0,37.2921,37.4146,37.2839,37.3248,65400.0
2011-10-10 15:00:00,45.69,45.77,45.25,45.3,76500.0,37.3248,37.3901,36.9653,37.0062,76500.0
2011-10-10 15:10:00,45.31,45.44,45.22,45.41,90100.0,37.0143,37.1205,36.9408,37.096,90100.0
2011-10-10 15:20:00,45.42,45.42,45.17,45.34,109200.0,37.1042,37.1042,36.9,37.0389,109200.0
2011-10-10 15:30:00,45.33,45.58,45.24,45.39,138500.0,37.0307,37.2349,36.9572,37.0797,138500.0
2011-10-10 15:40:00,45.43,45.72,45.29,45.5,92700.0,37.1124,37.3493,36.998,37.1696,92700.0
2011-10-10 15:50:00,45.52,46.0,45.48,45.99,138700.0,37.1859,37.578,37.1532,37.5698,138700.0
2011-10-11 09:30:00,45.32,45.7,45.18,45.57,11900.0,37.0225,37.3329,36.9081,37.2267,11900.0
2011-10-11 09:40:00,45.55,45.75,45.38,45.71,6900.0,37.2104,37.3738,37.0715,37.3411,6900.0
2011-10-11 09:50:00,45.74,45.86,45.64,45.78,7800.0,37.3656,37.4636,37.2839,37.3983,7800.0
2011-10-11 10:00:00,45.74,45.81,45.54,45.81,8800.0,37.3656,37.4228,37.2022,37.4228,8800.0
2011-10-11 10:10:00,45.83,46.09,45.79,45.94,9500.0,37.4391,37.6515,37.4065,37.529,9500.0
2011-10-11 10:20:00,45.94,46.27,45.86,46.25,16700.0,37.529,37.7986,37.4636,37.7822,16700.0
2011-10-11 10:30:00,46.25,46.47,46.24,46.46,27900.0,37.7822,37.962,37.7741,37.9538,27900.0
2011-10-11 10:40:00,46.47,46.82,46.39,46.42,27700.0,37.962,38.2479,37.8966,37.9211,27700.0
2011-10-11 10:50:00,46.38,46.5,45.95,46.16,20700.0,37.8884,37.9865,37.5372,37.7087,20700.0
2011-10-11 11:00:00,46.13,46.21,45.87,45.98,23900.0,37.6842,37.7496,37.4718,37.5617,23900.0
2011-10-11 11:10:00,45.97,46.14,45.84,46.01,19000.0,37.5535,37.6924,37.4473,37.5862,19000.0
2011-10-11 11:20:00,46.0,46.21,45.91,46.06,10900.0,37.578,37.7496,37.5045,37.627,10900.0
2011-10-11 11:30:00,46.07,46.22,45.95,46.1,36400.0,37.6352,37.7577,37.5372,37.6597,36400.0
2011-10-11 11:40:00,46.1,46.2,46.01,46.13,30400.0,37.6597,37.7414,37.5862,37.6842,30400.0
2011-10-11 11:50:00,46.13,46.28,45.92,46.19,21200.0,37.6842,37.8067,37.5127,37.7332,21200.0
2011-10-11 12:00:00,46.18,46.22,45.96,46.12,50800.0,37.7251,37.7577,37.5453,37.676,50800.0
2011-10-11 12:10:00,46.12,46.33,46.05,46.24,21500.0,37.676,37.8476,37.6189,37.7741,21500.0
2011-10-11 12:20:00,46.2,46.2,46.03,46.14,6900.0,37.7414,37.7414,37.6025,37.6924,6900.0
2011-10-11 12:30:00,46.14,46.21,45.88,45.88,17100.0,37.6924,37.7496,37.48,37.48,17100.0
2011-10-11 12:40:00,45.8,46.01,45.74,45.81,17700.0,37.4146,37.5862,37.3656,37.4228,17700.0
2011-10-11 12:50:00,45.83,46.07,45.79,46.02,21000.0,37.4391,37.6352,37.4065,37.5944,21000.0
2011-10-11 13:00:00,46.05,46.07,45.9,46.05,25600.0,37.6189,37.6352,37.4963,37.6189,25600.0
2011-10-11 13:10:00,46.09,46.11,45.79,46.09,40000.0,37.6515,37.6679,37.4065,37.6515,40000.0
2011-10-11 13:20:00,46.08,46.2,45.96,46.2,9300.0,37.6434,37.7414,37.5453,37.7414,9300.0
2011-10-11 13:30:00,46.2,46.2,46.02,46.08,12200.0,37.7414,37.7414,37.5944,37.6434,12200.0
2011-10-11 13:40:00,46.07,46.18,45.97,45.97,15400.0,37.6352,37.7251,37.5535,37.5535,15400.0
2011-10-11 13:50:00,46.01,46.34,46.01,46.24,21800.0,37.5862,37.8558,37.5862,37.7741,21800.0
2011-10-11 14:00:00,46.23,46.33,46.03,46.09,22300.0,37.7659,37.8476,37.6025,37.6515,22300.0
2011-10-11 14:10:00,45.99,46.23,45.98,46.11,14400.0,37.5698,37.7659,37.5617,37.6679,14400.0
2011-10-11 14:20:00,46.12,46.17,45.92,45.93,20100.0,37.676,37.7169,37.5127,37.5208,20100.0
2011-10-11 14:30:00,45.86,46.05,45.77,45.81,26500.0,37.4636,37.6189,37.3901,37.4228,26500.0
2011-10-11 14:40:00,45.75,45.88,45.7,45.72,21300.0,37.3738,37.48,37.3329,37.3493,21300.0
2011-10-11 14:50:00,45.72,45.93,45.66,45.91,16800.0,37.3493,37.5208,37.3003,37.5045,16800.0
2011-10-11 15:00:00,45.88,46.12,45.88,46.09,17800.0,37.48,37.676,37.48,37.6515,17800.0
2011-10-11 15:10:00,46.06,46.21,45.94,45.99,16400.0,37.627,37.7496,37.529,37.5698,16400.0
2011-10-11 15:20:00,45.96,46.06,45.8,45.8,20400.0,37.5453,37.627,37.4146,37.4146,20400.0
2011-10-11 15:30:00,45.8,46.22,45.78,46.05,43100.0,37.4146,37.7577,37.3983,37.6189,43100.0
2011-10-11 15:40:00,46.08,46.31,46.02,46.13,55100.0,37.6434,37.8313,37.5944,37.6842,55100.0
2011-10-11 15:50:00,46.16,46.3,46.06,46.15,80100.0,37.7087,37.8231,37.627,37.7006,80100.0
2011-10-12 09:30:00,46.76,46.87,46.26,46.34,21200.0,38.1989,38.2887,37.7904,37.8558,21200.0
2011-10-12 09:40:00,46.36,47.07,46.35,46.94,29400.0,37.8721,38.4521,37.8639,38.3459,29400.0
2011-10-12 09:50:00,46.92,47.01,46.58,47.0,16300.0,38.3296,38.4031,38.0518,38.3949,16300.0
2011-10-12 10:00:00,47.05,47.13,46.88,47.02,36000.0,38.4358,38.5011,38.2969,38.4113,36000.0
2011-10-12 10:10:00,47.1,47.38,47.02,47.35,20000.0,38.4766,38.7054,38.4113,38.6808,20000.0
2011-10-12 10:20:00,47.35,47.46,47.27,47.46,13800.0,38.6808,38.7707,38.6155,38.7707,13800.0
2011-10-12 10:30:00,47.46,47.8,47.43,47.8,20800.0,38.7707,39.0485,38.7462,39.0485,20800.0
2011-10-12 10:40:00,47.8,47.86,47.55,47.65,17500.0,39.0485,39.0975,38.8442,38.9259,17500.0
2011-10-12 10:50:00,47.62,47.68,47.35,47.38,39300.0,38.9014,38.9504,38.6808,38.7054,39300.0
2011-10-12 11:00:00,47.36,47.42,47.12,47.4,27400.0,38.689,38.738,38.493,38.7217,27400.0
2011-10-12 11:10:00,47.4,47.44,47.25,47.31,12200.0,38.7217,38.7544,38.5992,38.6482,12200.0
2011-10-12 11:20:00,47.31,47.41,47.2,47.33,11700.0,38.6482,38.7299,38.5583,38.6645,11700.0
2011-10-12 11:30:00,47.36,47.57,47.33,47.48,16800.0,38.689,38.8606,38.6645,38.787,16800.0
2011-10-12 11:40:00,47.52,47.56,47.37,47.45,13400.0,38.8197,38.8524,38.6972,38.7625,13400.0
2011-10-12 11:50:00,47.42,47.49,47.23,47.23,23600.0,38.738,38.7952,38.5828,38.5828,23600.0
2011-10-12 12:00:00,47.26,47.41,47.22,47.27,19400.0,38.6073,38.7299,38.5746,38.6155,19400.0
2011-10-12 12:10:00,47.24,47.57,47.24,47.56,19200.0,38.591,38.8606,38.591,38.8524,19200.0
2011-10-12 12:20:00,47.6,47.77,47.58,47.68,28800.0,38.8851,39.0239,38.8687,38.9504,28800.0
2011-10-12 12:30:00,47.67,47.69,47.55,47.66,14500.0,38.9423,38.9586,38.8442,38.9341,14500.0
2011-10-12 12:40:00,47.65,47.82,47.65,47.66,27700.0,38.9259,39.0648,38.9259,38.9341,27700.0
2011-10-12 12:50:00,47.66,47.89,47.65,47.8,10100.0,38.9341,39.122,38.9259,39.0485,10100.0
2011-10-12 13:00:00,47.83,48.05,47.83,47.92,15800.0,39.073,39.2527,39.073,39.1465,15800.0
2011-10-12 13:10:00,47.94,48.06,47.9,48.06,35100.0,39.1628,39.2609,39.1301,39.2609,35100.0
2011-10-12 13:20:00,48.07,48.12,47.82,47.82,15600.0,39.269,39.3099,39.0648,39.0648,15600.0
2011-10-12 13:30:00,47.83,48.05,47.77,47.92,51600.0,39.073,39.2527,39.0239,39.1465,51600.0
2011-10-12 13:40:00,47.9,47.98,47.81,47.81,14600.0,39.1301,39.1955,39.0566,39.0566,14600.0
2011-10-12 13:50:00,47.77,47.83,47.64,47.74,16800.0,39.0239,39.073,38.9178,38.9994,16800.0
2011-10-12 14:00:00,47.78,48.18,47.73,48.14,27800.0,39.0321,39.3589,38.9913,39.3262,27800.0
2011-10-12 14:10:00,48.19,48.2,48.04,48.12,15700.0,39.3671,39.3752,39.2445,39.3099,15700.0
2011-10-12 14:20:00,48.14,48.25,48.03,48.23,24600.0,39.3262,39.4161,39.2363,39.3997,24600.0
2011-10-12 14:30:00,48.26,48.41,48.01,48.06,31200.0,39.4242,39.5468,39.22,39.2609,31200.0
2011-10-12 14:40:00,48.06,48.11,47.81,47.89,42600.0,39.2609,39.3017,39.0566,39.122,42600.0
2011-10-12 14:50:00,47.89,47.9,47.42,47.42,39300.0,39.122,39.1301,38.738,38.738,39300.0
2011-10-12 15:00:00,47.43,47.62,47.25,47.33,66400.0,38.7462,38.9014,38.5992,38.6645,66400.0
2011-10-12 15:10:00,47.34,47.5,47.16,47.5,98100.0,38.6727,38.8034,38.5256,38.8034,98100.0
2011-10-12 15:20:00,47.51,47.68,47.36,47.67,57400.0,38.8116,38.9504,38.689,38.9423,57400.0
2011-10-12 15:30:00,47.65,47.9,47.46,47.85,69800.0,38.9259,39.1301,38.7707,39.0893,69800.0
2011-10-12 15:40:00,47.89,47.98,47.2,47.35,76300.0,39.122,39.1955,38.5583,38.6808,76300.0
2011-10-12 15:50:00,47.36,47.58,47.33,47.47,107000.0,38.689,38.8687,38.6645,38.7789,107000.0
2011-10-13 09:30:00,47.65,47.66,47.09,47.1,61200.0,38.9259,38.9341,38.4684,38.4766,61200.0
2011-10-13 09:40:00,47.08,47.26,46.85,46.98,30800.0,38.4603,38.6073,38.2724,38.3786,30800.0
2011-10-13 09:50:00,46.97,47.01,46.49,46.51,66500.0,38.3704,38.4031,37.9783,37.9946,66500.0
2011-10-13 10:00:00,46.51,46.74,46.28,46.65,26800.0,37.9946,38.1825,37.8067,38.109,26800.0
2011-10-13 10:10:00,46.61,46.79,46.34,46.35,19700.0,38.0763,38.2234,37.8558,37.8639,19700.0
2011-10-13 10:20:00,46.32,46.94,46.25,46.87,16200.0,37.8394,38.3459,37.7822,38.2887,16200.0
2011-10-13 10:30:00,46.8,47.06,46.8,46.81,24900.0,38.2315,38.4439,38.2315,38.2397,24900.0
2011-10-13 10:40:00,46.85,46.89,46.56,46.62,19000.0,38.2724,38.3051,38.0355,38.0845,19000.0
2011-10-13 10:50:00,46.61,46.77,46.43,46.43,13300.0,38.0763,38.207,37.9293,37.9293,13300.0
2011-10-13 11:00:00,46.39,46.85,46.26,46.52,40500.0,37.8966,38.2724,37.7904,38.0028,40500.0
2011-10-13 11:10:00,46.53,46.91,46.53,46.57,12300.0,38.011,38.3214,38.011,38.0437,12300.0
2011-10-13 11:20:00,46.52,46.93,46.51,46.79,32700.0,38.0028,38.3377,37.9946,38.2234,32700.0
2011-10-13 11:30:00,46.73,47.03,46.71,47.02,30600.0,38.1744,38.4194,38.158,38.4113,30600.0
2011-10-13 11:40:00,47.03,47.45,47.0,47.44,19300.0,38.4194,38.7625,38.3949,38.7544,19300.0
2011-10-13 11:50:00,47.44,47.46,47.16,47.16,25300.0,38.7544,38.7707,38.5256,38.5256,25300.0
2011-10-13 12:00:00,47.15,47.48,47.15,47.43,15100.0,38.5175,38.787,38.5175,38.7462,15100.0
2011-10-13 12:10:00,47.4,47.46,47.13,47.16,8100.0,38.7217,38.7707,38.5011,38.5256,8100.0
2011-10-13 12:20:00,47.21,47.27,46.94,46.96,22700.0,38.5665,38.6155,38.3459,38.3622,22700.0
2011-10-13 12:30:00,46.97,47.01,46.82,46.94,9000.0,38.3704,38.4031,38.2479,38.3459,9000.0
2011-10-13 12:40:00,46.91,47.08,46.87,46.92,46800.0,38.3214,38.4603,38.2887,38.3296,46800.0
2011-10-13 12:50:00,46.97,47.06,46.72,46.98,37800.0,38.3704,38.4439,38.1662,38.3786,37800.0
2011-10-13 13:00:00,47.01,47.18,46.84,47.12,15900.0,38.4031,38.542,38.2642,38.493,15900.0
2011-10-13 13:10:00,47.15,47.52,47.15,47.29,18400.0,38.5175,38.8197,38.5175,38.6318,18400.0
2011-10-13 13:20:00,47.3,47.65,47.29,47.54,12700.0,38.64,38.9259,38.6318,38.8361,12700.0
2011-10-13 13:30:00,47.6,47.66,47.49,47.61,16600.0,38.8851,38.9341,38.7952,38.8932,16600.0
2011-10-13 13:40:00,47.64,47.86,47.52,47.81,17900.0,38.9178,39.0975,38.8197,39.0566,17900.0
2011-10-13 13:50:00,47.85,47.85,47.58,47.58,15800.0,39.0893,39.0893,38.8687,38.8687,15800.0
2011-10-13 14:00:00,47.55,47.62,47.44,47.62,21300.0,38.8442,38.9014,38.7544,38.9014,21300.0
2011-10-13 14:10:00,47.56,47.58,47.35,47.41,8000.0,38.8524,38.8687,38.6808,38.7299,8000.0
2011-10-13 14:20:00,47.41,47.61,47.23,47.3,19200.0,38.7299,38.8932,38.5828,38.64,19200.0
2011-10-13 14:30:00,47.28,47.45,47.23,47.37,8500.0,38.6237,38.7625,38.5828,38.6972,8500.0
2011-10-13 14:40:00,47.4,47.65,47.34,47.65,7700.0,38.7217,38.9259,38.6727,38.9259,7700.0
2011-10-13 14:50:00,47.66,47.69,47.52,47.56,9100.0,38.9341,38.9586,38.8197,38.8524,9100.0
2011-10-13 15:00:00,47.58,47.87,47.56,47.82,12400.0,38.8687,39.1056,38.8524,39.0648,12400.0
2011-10-13 15:10:00,47.84,47.84,47.66,47.71,15700.0,39.0811,39.0811,38.9341,38.9749,15700.0
2011-10-13 15:20:00,47.69,47.74,47.27,47.3,22000.0,38.9586,38.9994,38.6155,38.64,22000.0
2011-10-13 15:30:00,47.31,47.47,47.22,47.29,34700.0,38.6482,38.7789,38.5746,38.6318,34700.0
2011-10-13 15:40:00,47.28,47.49,47.23,47.38,38300.0,38.6237,38.7952,38.5828,38.7054,38300.0
2011-10-13 15:50:00,47.39,47.6,47.35,47.46,45500.0,38.7135,38.8851,38.6808,38.7707,45500.0
2011-10-14 09:30:00,48.25,48.54,48.04,48.42,20300.0,39.4161,39.653,39.2445,39.5549,20300.0
2011-10-14 09:40:00,48.52,48.57,47.94,48.29,24700.0,39.6366,39.6775,39.1628,39.4487,24700.0
2011-10-14 09:50:00,48.22,48.32,48.01,48.15,16400.0,39.3916,39.4733,39.22,39.3344,16400.0
2011-10-14 10:00:00,48.1,48.1,47.88,48.06,15900.0,39.2935,39.2935,39.1138,39.2609,15900.0
2011-10-14 10:10:00,48.04,48.04,47.67,47.67,12500.0,39.2445,39.2445,38.9423,38.9423,12500.0
2011-10-14 10:20:00,47.69,47.84,47.5,47.5,11500.0,38.9586,39.0811,38.8034,38.8034,11500.0
2011-10-14 10:30:00,47.5,47.67,47.44,47.61,8500.0,38.8034,38.9423,38.7544,38.8932,8500.0
2011-10-14 10:40:00,47.59,47.62,47.35,47.54,13100.0,38.8769,38.9014,38.6808,38.8361,13100.0
2011-10-14 10:50:00,47.52,47.63,47.26,47.55,28200.0,38.8197,38.9096,38.6073,38.8442,28200.0
2011-10-14 11:00:00,47.55,47.61,47.28,47.41,7800.0,38.8442,38.8932,38.6237,38.7299,7800.0
2011-10-14 11:10:00,47.44,47.69,47.36,47.69,4600.0,38.7544,38.9586,38.689,38.9586,4600.0
2011-10-14 11:20:00,47.66,47.66,47.37,47.39,7600.0,38.9341,38.9341,38.6972,38.7135,7600.0
2011-10-14 11:30:00,47.46,47.54,47.38,47.4,13000.0,38.7707,38.8361,38.7054,38.7217,13000.0
2011-10-14 11:40:00,47.4,47.55,47.35,47.48,17600.0,38.7217,38.8442,38.6808,38.787,17600.0
2011-10-14 11:50:00,47.46,47.55,47.4,47.42,7700.0,38.7707,38.8442,38.7217,38.738,7700.0
2011-10-14 12:00:00,47.43,47.45,47.37,47.45,8200.0,38.7462,38.7625,38.6972,38.7625,8200.0
2011-10-14 12:10:00,47.45,47.49,47.36,47.43,8500.0,38.7625,38.7952,38.689,38.7462,8500.0
2011-10-14 12:20:00,47.44,47.51,47.39,47.46,14700.0,38.7544,38.8116,38.7135,38.7707,14700.0
2011-10-14 12:30:00,47.46,47.59,47.45,47.54,9000.0,38.7707,38.8769,38.7625,38.8361,9000.0
2011-10-14 12:40:00,47.56,47.66,47.52,47.56,18600.0,38.8524,38.9341,38.8197,38.8524,18600.0
2011-10-14 12:50:00,47.56,47.64,47.46,47.47,13200.0,38.8524,38.9178,38.7707,38.7789,13200.0
2011-10-14 13:00:00,47.48,47.66,47.48,47.61,6400.0,38.787,38.9341,38.787,38.8932,6400.0
2011-10-14 13:10:00,47.62,47.72,47.59,47.71,10000.0,38.9014,38.9831,38.8769,38.9749,10000.0
2011-10-14 13:20:00,47.71,47.72,47.59,47.59,6900.0,38.9749,38.9831,38.8769,38.8769,6900.0
2011-10-14 13:30:00,47.59,47.76,47.57,47.67,10800.0,38.8769,39.0158,38.8606,38.9423,10800.0
2011-10-14 13:40:00,47.7,47.98,47.7,47.98,19100.0,38.9668,39.1955,38.9668,39.1955,19100.0
2011-10-14 13:50:00,47.96,48.35,47.93,48.29,31400.0,39.1792,39.4978,39.1547,39.4487,31400.0
2011-10-14 14:00:00,48.27,48.32,48.16,48.23,22500.0,39.4324,39.4733,39.3425,39.3997,22500.0
2011-10-14 14:10:00,48.21,48.25,48.07,48.23,26800.0,39.3834,39.4161,39.269,39.3997,26800.0
2011-10-14 14:20:00,48.2,48.26,48.2,48.25,8100.0,39.3752,39.4242,39.3752,39.4161,8100.0
2011-10-14 14:30:00,48.23,48.29,48.08,48.14,24100.0,39.3997,39.4487,39.2772,39.3262,24100.0
2011-10-14 14:40:00,48.1,48.33,48.1,48.3,17000.0,39.2935,39.4814,39.2935,39.4569,17000.0
2011-10-14 14:50:00,48.29,48.52,48.29,48.52,30400.0,39.4487,39.6366,39.4487,39.6366,30400.0
2011-10-14 15:00:00,48.48,48.49,48.36,48.43,19300.0,39.604,39.6121,39.5059,39.5631,19300.0
2011-10-14 15:10:00,48.43,48.49,48.36,48.48,17600.0,39.5631,39.6121,39.5059,39.604,17600.0
2011-10-14 15:20:00,48.46,48.55,48.46,48.5,28900.0,39.5876,39.6611,39.5876,39.6203,28900.0
2011-10-14 15:30:00,48.49,48.73,48.48,48.51,23300.0,39.6121,39.8082,39.604,39.6285,23300.0
2011-10-14 15:40:00,48.51,48.66,48.36,48.41,28500.0,39.6285,39.751,39.5059,39.5468,28500.0
2011-10-14 15:50:00,48.43,48.65,48.3,48.65,42600.0,39.5631,39.7428,39.4569,39.7428,42600.0
2011-10-17 09:30:00,48.49,48.66,48.25,48.4,24500.0,39.6121,39.751,39.4161,39.5386,24500.0
2011-10-17 09:40:00,48.45,48.45,48.07,48.14,8100.0,39.5795,39.5795,39.269,39.3262,8100.0
2011-10-17 09:50:00,48.15,48.24,47.87,47.99,26600.0,39.3344,39.4079,39.1056,39.2037,26600.0
2011-10-17 10:00:00,47.92,48.09,47.85,47.9,32100.0,39.1465,39.2854,39.0893,39.1301,32100.0
2011-10-17 10:10:00,47.9,47.9,47.57,47.76,17400.0,39.1301,39.1301,38.8606,39.0158,17400.0
2011-10-17 10:20:00,47.75,47.78,47.69,47.72,20500.0,39.0076,39.0321,38.9586,38.9831,20500.0
2011-10-17 10:30:00,47.72,47.72,47.5,47.56,25800.0,38.9831,38.9831,38.8034,38.8524,25800.0
2011-10-17 10:40:00,47.51,47.52,47.38,47.45,16800.0,38.8116,38.8197,38.7054,38.7625,16800.0
2011-10-17 10:50:00,47.41,47.66,47.41,47.59,29500.0,38.7299,38.9341,38.7299,38.8769,29500.0
2011-10-17 11:00:00,47.63,47.64,47.57,47.64,6200.0,38.9096,38.9178,38.8606,38.9178,6200.0
2011-10-17 11:10:00,47.65,47.65,47.52,47.53,8800.0,38.9259,38.9259,38.8197,38.8279,8800.0
2011-10-17 11:20:00,47.54,47.65,47.53,47.58,8500.0,38.8361,38.9259,38.8279,38.8687,8500.0
2011-10-17 11:30:00,47.61,47.91,47.6,47.89,17200.0,38.8932,39.1383,38.8851,39.122,17200.0
2011-10-17 11:40:00,47.88,47.89,47.5,47.5,67400.0,39.1138,39.122,38.8034,38.8034,67400.0
2011-10-17 11:50:00,47.52,47.62,47.48,47.52,26800.0,38.8197,38.9014,38.787,38.8197,26800.0
2011-10-17 12:00:00,47.52,47.52,47.38,47.41,20800.0,38.8197,38.8197,38.7054,38.7299,20800.0
2011-10-17 12:10:00,47.34,47.36,47.19,47.29,18500.0,38.6727,38.689,38.5501,38.6318,18500.0
2011-10-17 12:20:00,47.26,47.31,47.24,47.25,14500.0,38.6073,38.6482,38.591,38.5992,14500.0
2011-10-17 12:30:00,47.25,47.25,47.03,47.06,15100.0,38.5992,38.5992,38.4194,38.4439,15100.0
2011-10-17 12:40:00,47.05,47.17,47.02,47.06,9200.0,38.4358,38.5338,38.4113,38.4439,9200.0
2011-10-17 12:50:00,47.02,47.1,47.02,47.05,13400.0,38.4113,38.4766,38.4113,38.4358,13400.0
2011-10-17 13:00:00,47.02,47.04,46.93,46.98,20800.0,38.4113,38.4276,38.3377,38.3786,20800.0
2011-10-17 13:10:00,46.97,47.11,46.97,47.09,8400.0,38.3704,38.4848,38.3704,38.4684,8400.0
2011-10-17 13:20:00,47.18,47.41,47.17,47.26,13100.0,38.542,38.7299,38.5338,38.6073,13100.0
2011-10-17 13:30:00,47.22,47.28,47.06,47.13,7200.0,38.5746,38.6237,38.4439,38.5011,7200.0
2011-10-17 13:40:00,47.16,47.29,47.0,47.08,27600.0,38.5256,38.6318,38.3949,38.4603,27600.0
2011-10-17 13:50:00,47.07,47.16,47.0,47.16,11000.0,38.4521,38.5256,38.3949,38.5256,11000.0
2011-10-17 14:00:00,47.12,47.18,47.01,47.06,21700.0,38.493,38.542,38.4031,38.4439,21700.0
2011-10-17 14:10:00,47.08,47.21,47.08,47.12,8800.0,38.4603,38.5665,38.4603,38.493,8800.0
2011-10-17 14:20:00,47.11,47.18,47.06,47.1,10200.0,38.4848,38.542,38.4439,38.4766,10200.0
2011-10-17 14:30:00,47.15,47.17,46.96,46.98,12000.0,38.5175,38.5338,38.3622,38.3786,12000.0
2011-10-17 14:40:00,47.0,47.06,46.9,46.97,15300.0,38.3949,38.4439,38.3132,38.3704,15300.0
2011-10-17 14:50:00,46.96,47.05,46.92,47.0,22700.0,38.3622,38.4358,38.3296,38.3949,22700.0
2011-10-17 15:00:00,47.01,47.19,47.01,47.05,17600.0,38.4031,38.5501,38.4031,38.4358,17600.0
2011-10-17 15:10:00,47.05,47.54,47.03,47.5,62800.0,38.4358,38.8361,38.4194,38.8034,62800.0
2011-10-17 15:20:00,47.5,47.63,47.43,47.5,42800.0,38.8034,38.9096,38.7462,38.8034,42800.0
2011-10-17 15:30:00,47.5,47.57,47.3,47.36,63500.0,38.8034,38.8606,38.64,38.689,63500.0
2011-10-17 15:40:00,47.35,47.8,47.32,47.49,57200.0,38.6808,39.0485,38.6563,38.7952,57200.0
2011-10-17 15:50:00,47.51,47.56,47.35,47.43,133500.0,38.8116,38.8524,38.6808,38.7462,133500.0
2011-10-18 09:30:00,47.42,47.64,47.4,47.55,9900.0,38.738,38.9178,38.7217,38.8442,9900.0
2011-10-18 09:40:00,47.58,47.58,46.75,46.8,14300.0,38.8687,38.8687,38.1907,38.2315,14300.0
2011-10-18 09:50:00,46.78,46.96,46.28,46.52,21700.0,38.2152,38.3622,37.8067,38.0028,21700.0
2011-10-18 10:00:00,46.47,46.9,46.3,46.85,63200.0,37.962,38.3132,37.8231,38.2724,63200.0
2011-10-18 10:10:00,46.89,47.14,46.73,46.74,22600.0,38.3051,38.5093,38.1744,38.1825,22600.0
2011-10-18 10:20:00,46.71,47.47,46.71,47.47,17300.0,38.158,38.7789,38.158,38.7789,17300.0
2011-10-18 10:30:00,47.56,47.56,47.26,47.28,12300.0,38.8524,38.8524,38.6073,38.6237,12300.0
2011-10-18 10:40:00,47.29,47.64,47.27,47.55,16500.0,38.6318,38.9178,38.6155,38.8442,16500.0
2011-10-18 10:50:00,47.55,47.82,47.55,47.63,12800.0,38.8442,39.0648,38.8442,38.9096,12800.0
2011-10-18 11:00:00,47.6,47.74,47.46,47.66,16200.0,38.8851,38.9994,38.7707,38.9341,16200.0
2011-10-18 11:10:00,47.7,47.74,47.41,47.52,27600.0,38.9668,38.9994,38.7299,38.8197,27600.0
2011-10-18 11:20:00,47.48,47.56,47.38,47.44,12300.0,38.787,38.8524,38.7054,38.7544,12300.0
2011-10-18 11:30:00,47.47,47.94,47.47,47.9,16200.0,38.7789,39.1628,38.7789,39.1301,16200.0
2011-10-18 11:40:00,47.88,47.99,47.73,47.8,20400.0,39.1138,39.2037,38.9913,39.0485,20400.0
2011-10-18 11:50:00,47.79,48.0,47.71,47.8,45400.0,39.0403,39.2118,38.9749,39.0485,45400.0
2011-10-18 12:00:00,47.8,47.84,47.7,47.76,11800.0,39.0485,39.0811,38.9668,39.0158,11800.0
2011-10-18 12:10:00,47.72,47.73,47.49,47.49,10600.0,38.9831,38.9913,38.7952,38.7952,10600.0
2011-10-18 12:20:00,47.49,47.68,47.49,47.62,17600.0,38.7952,38.9504,38.7952,38.9014,17600.0
2011-10-18 12:30:00,47.62,47.78,47.56,47.78,16100.0,38.9014,39.0321,38.8524,39.0321,16100.0
2011-10-18 12:40:00,47.83,48.22,47.8,48.22,12000.0,39.073,39.3916,39.0485,39.3916,12000.0
2011-10-18 12:50:00,48.16,48.23,48.13,48.17,13500.0,39.3425,39.3997,39.318,39.3507,13500.0
2011-10-18 13:00:00,48.14,48.14,47.94,47.94,8500.0,39.3262,39.3262,39.1628,39.1628,8500.0
2011-10-18 13:10:00,47.94,47.97,47.76,47.83,6900.0,39.1628,39.1873,39.0158,39.073,6900.0
2011-10-18 13:20:00,47.8,47.83,47.63,47.83,10100.0,39.0485,39.073,38.9096,39.073,10100.0
2011-10-18 13:30:00,47.84,47.93,47.82,47.89,5000.0,39.0811,39.1547,39.0648,39.122,5000.0
2011-10-18 13:40:00,47.89,47.9,47.66,47.87,12000.0,39.122,39.1301,38.9341,39.1056,12000.0
2011-10-18 13:50:00,47.89,48.01,47.88,47.98,22100.0,39.122,39.22,39.1138,39.1955,22100.0
2011-10-18 14:00:00,48.0,48.15,47.97,48.09,19700.0,39.2118,39.3344,39.1873,39.2854,19700.0
2011-10-18 14:10:00,48.12,48.27,48.12,48.14,18300.0,39.3099,39.4324,39.3099,39.3262,18300.0
2011-10-18 14:20:00,48.12,48.23,48.12,48.14,11000.0,39.3099,39.3997,39.3099,39.3262,11000.0
2011-10-18 14:30:00,48.18,48.27,48.07,48.07,15300.0,39.3589,39.4324,39.269,39.269,15300.0
2011-10-18 14:40:00,48.05,48.18,47.94,48.15,23800.0,39.2527,39.3589,39.1628,39.3344,23800.0
2011-10-18 14:50:00,48.16,48.23,48.08,48.2,22300.0,39.3425,39.3997,39.2772,39.3752,22300.0
2011-10-18 15:00:00,48.27,48.8,48.27,48.7,24300.0,39.4324,39.8654,39.4324,39.7837,24300.0
2011-10-18 15:10:00,48.7,49.12,48.61,48.68,70400.0,39.7837,40.1268,39.7102,39.7673,70400.0
2011-10-18 15:20:00,48.68,48.98,48.62,48.72,84100.0,39.7673,40.0124,39.7183,39.8,84100.0
2011-10-18 15:30:00,48.71,48.87,48.46,48.83,63400.0,39.7918,39.9226,39.5876,39.8899,63400.0
2011-10-18 15:40:00,48.8,49.07,48.7,49.03,84200.0,39.8654,40.0859,39.7837,40.0533,84200.0
2011-10-18 15:50:00,49.03,49.18,48.82,48.98,89100.0,40.0533,40.1758,39.8817,40.0124,89100.0
2011-10-19 09:30:00,48.56,48.6,46.41,46.5,154700.0,39.6693,39.702,37.9129,37.9865,154700.0
2011-10-19 09:40:00,46.5,46.55,46.13,46.45,95100.0,37.9865,38.0273,37.6842,37.9456,95100.0
2011-10-19 09:50:00,46.49,47.01,46.21,46.99,75600.0,37.9783,38.4031,37.7496,38.3868,75600.0
2011-10-19 10:00:00,46.98,47.0,46.57,47.0,67600.0,38.3786,38.3949,38.0437,38.3949,67600.0
2011-10-19 10:10:00,47.0,47.29,46.98,47.2,113000.0,38.3949,38.6318,38.3786,38.5583,113000.0
2011-10-19 10:20:00,47.24,47.34,47.14,47.19,60200.0,38.591,38.6727,38.5093,38.5501,60200.0
2011-10-19 10:30:00,47.22,47.3,46.94,47.05,34700.0,38.5746,38.64,38.3459,38.4358,34700.0
2011-10-19 10:40:00,47.09,47.2,46.94,46.98,48500.0,38.4684,38.5583,38.3459,38.3786,48500.0
2011-10-19 10:50:00,47.04,47.13,46.89,46.93,29600.0,38.4276,38.5011,38.3051,38.3377,29600.0
2011-10-19 11:00:00,46.91,46.96,46.47,46.67,56100.0,38.3214,38.3622,37.962,38.1253,56100.0
2011-10-19 11:10:00,46.66,46.76,46.18,46.18,49400.0,38.1172,38.1989,37.7251,37.7251,49400.0
2011-10-19 11:20:00,46.24,46.62,46.14,46.61,29900.0,37.7741,38.0845,37.6924,38.0763,29900.0
2011-10-19 11:30:00,46.62,46.76,46.44,46.73,125100.0,38.0845,38.1989,37.9375,38.1744,125100.0
2011-10-19 11:40:00,46.76,46.93,46.6,46.92,54200.0,38.1989,38.3377,38.0682,38.3296,54200.0
2011-10-19 11:50:00,46.92,46.97,46.47,46.59,45700.0,38.3296,38.3704,37.962,38.06,45700.0
2011-10-19 12:00:00,46.59,46.91,46.56,46.8,32900.0,38.06,38.3214,38.0355,38.2315,32900.0
2011-10-19 12:10:00,46.77,46.97,46.72,46.89,18200.0,38.207,38.3704,38.1662,38.3051,18200.0
2011-10-19 12:20:00,46.89,46.95,46.81,46.83,14000.0,38.3051,38.3541,38.2397,38.2561,14000.0
2011-10-19 12:30:00,46.85,46.89,46.76,46.79,59700.0,38.2724,38.3051,38.1989,38.2234,59700.0
2011-10-19 12:40:00,46.79,46.79,46.63,46.63,13800.0,38.2234,38.2234,38.0927,38.0927,13800.0
2011-10-19 12:50:00,46.63,46.83,46.63,46.7,18300.0,38.0927,38.2561,38.0927,38.1499,18300.0
2011-10-19 13:00:00,46.7,46.82,46.66,46.76,54200.0,38.1499,38.2479,38.1172,38.1989,54200.0
2011-10-19 13:10:00,46.75,46.76,46.6,46.6,23900.0,38.1907,38.1989,38.0682,38.0682,23900.0
2011-10-19 13:20:00,46.63,46.74,46.6,46.65,18900.0,38.0927,38.1825,38.0682,38.109,18900.0
2011-10-19 13:30:00,46.66,46.73,46.63,46.63,17800.0,38.1172,38.1744,38.0927,38.0927,17800.0
2011-10-19 13:40:00,46.62,46.7,46.45,46.55,38300.0,38.0845,38.1499,37.9456,38.0273,38300.0
2011-10-19 13:50:00,46.56,46.69,46.49,46.69,16400.0,38.0355,38.1417,37.9783,38.1417,16400.0
2011-10-19 14:00:00,46.7,46.76,46.18,46.21,111600.0,38.1499,38.1989,37.7251,37.7496,111600.0
2011-10-19 14:10:00,46.18,46.21,45.55,45.57,103700.0,37.7251,37.7496,37.2104,37.2267,103700.0
2011-10-19 14:20:00,45.57,45.64,45.41,45.55,81400.0,37.2267,37.2839,37.096,37.2104,81400.0
2011-10-19 14:30:00,45.57,45.64,45.28,45.56,66600.0,37.2267,37.2839,36.9898,37.2186,66600.0
2011-10-19 14:40:00,45.58,45.72,45.43,45.49,47300.0,37.2349,37.3493,37.1124,37.1614,47300.0
2011-10-19 14:50:00,45.51,45.55,45.14,45.17,35200.0,37.1777,37.2104,36.8755,36.9,35200.0
2011-10-19 15:00:00,45.19,45.19,44.77,45.1,124500.0,36.9163,36.9163,36.5732,36.8428,124500.0
2011-10-19 15:10:00,45.1,45.22,45.0,45.12,56000.0,36.8428,36.9408,36.7611,36.8591,56000.0
2011-10-19 15:20:00,45.13,45.2,44.78,44.83,78500.0,36.8673,36.9245,36.5814,36.6222,78500.0
2011-10-19 15:30:00,44.82,45.07,44.7,44.77,134900.0,36.6141,36.8183,36.516,36.5732,134900.0
2011-10-19 15:40:00,44.77,45.04,44.5,44.89,182500.0,36.5732,36.7938,36.3526,36.6712,182500.0
2011-10-19 15:50:00,44.89,44.94,44.73,44.82,157700.0,36.6712,36.7121,36.5405,36.6141,157700.0
2011-10-20 09:30:00,45.13,45.16,44.29,44.37,45800.0,36.8673,36.8918,36.1811,36.2464,45800.0
2011-10-20 09:40:00,44.36,45.45,44.17,45.35,78000.0,36.2383,37.1287,36.0831,37.047,78000.0
2011-10-20 09:50:00,45.36,45.4,44.88,44.91,83500.0,37.0552,37.0879,36.6631,36.6876,83500.0
2011-10-20 10:00:00,44.91,45.16,44.9,45.05,69800.0,36.6876,36.8918,36.6794,36.8019,69800.0
2011-10-20 10:10:00,45.12,45.72,45.12,45.5,167600.0,36.8591,37.3493,36.8591,37.1696,167600.0
2011-10-20 10:20:00,45.53,45.66,45.08,45.08,36400.0,37.1941,37.3003,36.8265,36.8265,36400.0
2011-10-20 10:30:00,45.17,45.45,45.07,45.45,32000.0,36.9,37.1287,36.8183,37.1287,32000.0
2011-10-20 10:40:00,45.49,45.49,45.16,45.18,27800.0,37.1614,37.1614,36.8918,36.9081,27800.0
2011-10-20 10:50:00,45.15,45.24,44.9,44.93,40900.0,36.8836,36.9572,36.6794,36.7039,40900.0
2011-10-20 11:00:00,44.92,44.93,44.75,44.83,58900.0,36.6957,36.7039,36.5569,36.6222,58900.0
2011-10-20 11:10:00,44.83,44.85,44.38,44.4,39100.0,36.6222,36.6386,36.2546,36.271,39100.0
2011-10-20 11:20:00,44.39,44.85,44.39,44.8,16600.0,36.2628,36.6386,36.2628,36.5977,16600.0
2011-10-20 11:30:00,44.83,44.92,44.65,44.86,17600.0,36.6222,36.6957,36.4752,36.6467,17600.0
2011-10-20 11:40:00,44.88,44.96,44.74,44.81,16900.0,36.6631,36.7284,36.5487,36.6059,16900.0
2011-10-20 11:50:00,44.78,44.91,44.65,44.69,26200.0,36.5814,36.6876,36.4752,36.5079,26200.0
2011-10-20 12:00:00,44.74,44.76,44.58,44.64,16300.0,36.5487,36.565,36.418,36.467,16300.0
2011-10-20 12:10:00,44.6,44.65,44.47,44.47,41200.0,36.4343,36.4752,36.3281,36.3281,41200.0
2011-10-20 12:20:00,44.52,44.6,44.44,44.51,23100.0,36.369,36.4343,36.3036,36.3608,23100.0
2011-10-20 12:30:00,44.52,44.76,44.52,44.58,23800.0,36.369,36.565,36.369,36.418,23800.0
2011-10-20 12:40:00,44.56,44.63,44.49,44.52,13100.0,36.4017,36.4588,36.3445,36.369,13100.0
2011-10-20 12:50:00,44.51,44.84,44.43,44.81,15400.0,36.3608,36.6304,36.2955,36.6059,15400.0
2011-10-20 13:00:00,44.81,44.95,44.76,44.89,14700.0,36.6059,36.7203,36.565,36.6712,14700.0
2011-10-20 13:10:00,44.87,45.26,44.87,45.14,22200.0,36.6549,36.9735,36.6549,36.8755,22200.0
2011-10-20 13:20:00,45.19,45.44,45.15,45.18,33300.0,36.9163,37.1205,36.8836,36.9081,33300.0
2011-10-20 13:30:00,45.2,45.36,45.07,45.08,22000.0,36.9245,37.0552,36.8183,36.8265,22000.0
2011-10-20 13:40:00,45.13,45.14,44.86,45.0,54100.0,36.8673,36.8755,36.6467,36.7611,54100.0
2011-10-20 13:50:00,45.0,45.05,44.89,44.95,72900.0,36.7611,36.8019,36.6712,36.7203,72900.0
2011-10-20 14:00:00,44.95,45.06,44.83,44.96,43700.0,36.7203,36.8101,36.6222,36.7284,43700.0
2011-10-20 14:10:00,44.94,45.02,44.91,44.97,36500.0,36.7121,36.7774,36.6876,36.7366,36500.0
2011-10-20 14:20:00,44.99,45.03,44.95,45.0,64200.0,36.7529,36.7856,36.7203,36.7611,64200.0
2011-10-20 14:30:00,44.99,45.21,44.99,45.1,77400.0,36.7529,36.9327,36.7529,36.8428,77400.0
2011-10-20 14:40:00,45.1,45.31,45.05,45.2,40200.0,36.8428,37.0143,36.8019,36.9245,40200.0
2011-10-20 14:50:00,45.23,45.24,45.13,45.17,79800.0,36.949,36.9572,36.8673,36.9,79800.0
2011-10-20 15:00:00,45.19,45.21,45.08,45.13,51100.0,36.9163,36.9327,36.8265,36.8673,51100.0
2011-10-20 15:10:00,45.14,45.14,45.0,45.1,38300.0,36.8755,36.8755,36.7611,36.8428,38300.0
2011-10-20 15:20:00,45.13,45.16,44.97,45.14,44800.0,36.8673,36.8918,36.7366,36.8755,44800.0
2011-10-20 15:30:00,45.11,45.21,45.06,45.13,67400.0,36.851,36.9327,36.8101,36.8673,67400.0
2011-10-20 15:40:00,45.15,45.44,45.15,45.41,83200.0,36.8836,37.1205,36.8836,37.096,83200.0
2011-10-20 15:50:00,45.41,45.51,45.24,45.44,139200.0,37.096,37.1777,36.9572,37.1205,139200.0
2011-10-21 09:30:00,46.05,46.27,45.68,45.72,72200.0,37.6189,37.7986,37.3166,37.3493,72200.0
2011-10-21 09:40:00,45.77,46.22,45.61,46.22,46800.0,37.3901,37.7577,37.2594,37.7577,46800.0
2011-10-21 09:50:00,46.25,46.92,46.24,46.88,48700.0,37.7822,38.3296,37.7741,38.2969,48700.0
2011-10-21 10:00:00,46.9,46.96,46.43,46.46,62600.0,38.3132,38.3622,37.9293,37.9538,62600.0
2011-10-21 10:10:00,46.46,46.56,46.44,46.55,47900.0,37.9538,38.0355,37.9375,38.0273,47900.0
2011-10-21 10:20:00,46.56,46.62,46.41,46.42,42700.0,38.0355,38.0845,37.9129,37.9211,42700.0
2011-10-21 10:30:00,46.46,46.53,45.9,45.92,85600.0,37.9538,38.011,37.4963,37.5127,85600.0
2011-10-21 10:40:00,45.91,46.14,45.71,46.13,42000.0,37.5045,37.6924,37.3411,37.6842,42000.0
2011-10-21 10:50:00,46.15,46.18,45.96,46.03,87400.0,37.7006,37.7251,37.5453,37.6025,87400.0
2011-10-21 11:00:00,46.04,46.05,45.91,45.93,30700.0,37.6107,37.6189,37.5045,37.5208,30700.0
2011-10-21 11:10:00,45.93,46.02,45.92,45.97,25800.0,37.5208,37.5944,37.5127,37.5535,25800.0
2011-10-21 11:20:00,45.98,46.1,45.97,46.0,15700.0,37.5617,37.6597,37.5535,37.578,15700.0
2011-10-21 11:30:00,46.02,46.23,46.02,46.12,17700.0,37.5944,37.7659,37.5944,37.676,17700.0
2011-10-21 11:40:00,46.14,46.17,46.08,46.1,33600.0,37.6924,37.7169,37.6434,37.6597,33600.0
2011-10-21 11:50:00,46.08,46.13,46.05,46.05,16500.0,37.6434,37.6842,37.6189,37.6189,16500.0
2011-10-21 12:00:00,46.1,46.13,46.06,46.06,22400.0,37.6597,37.6842,37.627,37.627,22400.0
2011-10-21 12:10:00,46.06,46.13,46.06,46.06,21800.0,37.627,37.6842,37.627,37.627,21800.0
2011-10-21 12:20:00,46.06,46.09,46.0,46.05,14900.0,37.627,37.6515,37.578,37.6189,14900.0
2011-10-21 12:30:00,46.06,46.08,45.83,45.87,19200.0,37.627,37.6434,37.4391,37.4718,19200.0
2011-10-21 12:40:00,45.89,45.96,45.85,45.85,13800.0,37.4882,37.5453,37.4555,37.4555,13800.0
2011-10-21 12:50:00,45.84,45.87,45.7,45.74,9700.0,37.4473,37.4718,37.3329,37.3656,9700.0
2011-10-21 13:00:00,45.71,45.73,45.54,45.69,29200.0,37.3411,37.3574,37.2022,37.3248,29200.0
2011-10-21 13:10:00,45.68,45.68,45.42,45.58,23800.0,37.3166,37.3166,37.1042,37.2349,23800.0
2011-10-21 13:20:00,45.61,45.63,45.45,45.45,17500.0,37.2594,37.2758,37.1287,37.1287,17500.0
2011-10-21 13:30:00,45.47,45.53,45.36,45.42,57400.0,37.145,37.1941,37.0552,37.1042,57400.0
2011-10-21 13:40:00,45.42,45.68,45.28,45.67,92200.0,37.1042,37.3166,36.9898,37.3084,92200.0
2011-10-21 13:50:00,45.68,45.85,45.62,45.83,81500.0,37.3166,37.4555,37.2676,37.4391,81500.0
2011-10-21 14:00:00,45.84,46.2,45.81,46.16,117200.0,37.4473,37.7414,37.4228,37.7087,117200.0
2011-10-21 14:10:00,46.16,46.16,46.0,46.05,40600.0,37.7087,37.7087,37.578,37.6189,40600.0
2011-10-21 14:20:00,46.09,46.16,46.01,46.03,73500.0,37.6515,37.7087,37.5862,37.6025,73500.0
2011-10-21 14:30:00,45.98,46.09,45.98,46.05,71900.0,37.5617,37.6515,37.5617,37.6189,71900.0
2011-10-21 14:40:00,46.06,46.14,46.04,46.14,81500.0,37.627,37.6924,37.6107,37.6924,81500.0
2011-10-21 14:50:00,46.16,46.23,46.12,46.18,32900.0,37.7087,37.7659,37.676,37.7251,32900.0
2011-10-21 15:00:00,46.23,46.8,46.23,46.78,93600.0,37.7659,38.2315,37.7659,38.2152,93600.0
2011-10-21 15:10:00,46.78,46.9,46.65,46.67,38600.0,38.2152,38.3132,38.109,38.1253,38600.0
2011-10-21 15:20:00,46.64,46.76,46.45,46.47,35900.0,38.1008,38.1989,37.9456,37.962,35900.0
2011-10-21 15:30:00,46.47,46.67,46.41,46.43,50300.0,37.962,38.1253,37.9129,37.9293,50300.0
2011-10-21 15:40:00,46.43,46.43,46.19,46.3,115700.0,37.9293,37.9293,37.7332,37.8231,115700.0
2011-10-21 15:50:00,46.3,46.57,46.26,46.56,85100.0,37.8231,38.0437,37.7904,38.0355,85100.0
2011-10-24 09:30:00,46.72,47.46,46.19,47.4,26200.0,38.1662,38.7707,37.7332,38.7217,26200.0
2011-10-24 09:40:00,47.41,47.54,47.31,47.49,54600.0,38.7299,38.8361,38.6482,38.7952,54600.0
2011-10-24 09:50:00,47.48,47.59,47.28,47.33,25600.0,38.787,38.8769,38.6237,38.6645,25600.0
2011-10-24 10:00:00,47.3,47.45,47.26,47.28,153200.0,38.64,38.7625,38.6073,38.6237,153200.0
2011-10-24 10:10:00,47.29,47.31,47.25,47.3,43100.0,38.6318,38.6482,38.5992,38.64,43100.0
2011-10-24 10:20:00,47.3,47.49,47.25,47.48,31600.0,38.64,38.7952,38.5992,38.787,31600.0
2011-10-24 10:30:00,47.45,47.69,47.45,47.62,22400.0,38.7625,38.9586,38.7625,38.9014,22400.0
2011-10-24 10:40:00,47.61,47.76,47.46,47.76,68300.0,38.8932,39.0158,38.7707,39.0158,68300.0
2011-10-24 10:50:00,47.78,48.11,47.75,47.76,36200.0,39.0321,39.3017,39.0076,39.0158,36200.0
2011-10-24 11:00:00,47.82,48.34,47.81,48.25,31600.0,39.0648,39.4896,39.0566,39.4161,31600.0
2011-10-24 11:10:00,48.25,48.63,48.25,48.6,48100.0,39.4161,39.7265,39.4161,39.702,48100.0
2011-10-24 11:20:00,48.55,48.96,48.43,48.47,64500.0,39.6611,39.9961,39.5631,39.5958,64500.0
2011-10-24 11:30:00,48.47,48.47,47.83,47.84,97800.0,39.5958,39.5958,39.073,39.0811,97800.0
2011-10-24 11:40:00,47.85,48.23,47.75,48.14,34800.0,39.0893,39.3997,39.0076,39.3262,34800.0
2011-10-24 11:50:00,48.14,48.15,47.8,47.9,16400.0,39.3262,39.3344,39.0485,39.1301,16400.0
2011-10-24 12:00:00,47.9,47.92,47.71,47.87,16800.0,39.1301,39.1465,38.9749,39.1056,16800.0
2011-10-24 12:10:00,47.87,48.05,47.79,47.95,25000.0,39.1056,39.2527,39.0403,39.171,25000.0
2011-10-24 12:20:00,47.96,48.21,47.85,48.21,39400.0,39.1792,39.3834,39.0893,39.3834,39400.0
2011-10-24 12:30:00,48.18,48.22,48.0,48.02,62500.0,39.3589,39.3916,39.2118,39.2282,62500.0
2011-10-24 12:40:00,48.06,48.3,48.06,48.26,27600.0,39.2609,39.4569,39.2609,39.4242,27600.0
2011-10-24 12:50:00,48.31,48.31,48.16,48.2,25700.0,39.4651,39.4651,39.3425,39.3752,25700.0
2011-10-24 13:00:00,48.2,48.2,48.08,48.19,20200.0,39.3752,39.3752,39.2772,39.3671,20200.0
2011-10-24 13:10:00,48.2,48.26,48.11,48.23,15900.0,39.3752,39.4242,39.3017,39.3997,15900.0
2011-10-24 13:20:00,48.18,48.24,48.11,48.12,3400.0,39.3589,39.4079,39.3017,39.3099,3400.0
2011-10-24 13:30:00,48.12,48.3,48.11,48.23,10000.0,39.3099,39.4569,39.3017,39.3997,10000.0
2011-10-24 13:40:00,48.25,48.56,48.24,48.54,6000.0,39.4161,39.6693,39.4079,39.653,6000.0
2011-10-24 13:50:00,48.5,48.5,48.13,48.36,37300.0,39.6203,39.6203,39.318,39.5059,37300.0
2011-10-24 14:00:00,48.34,48.34,48.18,48.28,67800.0,39.4896,39.4896,39.3589,39.4406,67800.0
2011-10-24 14:10:00,48.23,48.47,48.11,48.42,75300.0,39.3997,39.5958,39.3017,39.5549,75300.0
2011-10-24 14:20:00,48.42,48.64,48.42,48.61,7200.0,39.5549,39.7347,39.5549,39.7102,7200.0
2011-10-24 14:30:00,48.6,48.6,48.42,48.55,9900.0,39.702,39.702,39.5549,39.6611,9900.0
2011-10-24 14:40:00,48.58,48.64,48.46,48.49,19100.0,39.6856,39.7347,39.5876,39.6121,19100.0
2011-10-24 14:50:00,48.48,48.55,48.39,48.4,27500.0,39.604,39.6611,39.5304,39.5386,27500.0
2011-10-24 15:00:00,48.41,48.5,48.39,48.44,27100.0,39.5468,39.6203,39.5304,39.5713,27100.0
2011-10-24 15:10:00,48.42,48.48,48.3,48.41,23000.0,39.5549,39.604,39.4569,39.5468,23000.0
2011-10-24 15:20:00,48.44,48.54,48.36,48.44,34300.0,39.5713,39.653,39.5059,39.5713,34300.0
2011-10-24 15:30:00,48.42,48.51,48.26,48.3,54500.0,39.5549,39.6285,39.4242,39.4569,54500.0
2011-10-24 15:40:00,48.3,48.61,48.3,48.38,40400.0,39.4569,39.7102,39.4569,39.5223,40400.0
2011-10-24 15:50:00,48.39,48.66,48.32,48.59,93200.0,39.5304,39.751,39.4733,39.6938,93200.0
2011-10-25 09:30:00,48.53,48.67,45.75,46.74,221300.0,39.6448,39.7592,37.3738,38.1825,221300.0
2011-10-25 09:40:00,46.86,47.63,46.67,46.95,104700.0,38.2806,38.9096,38.1253,38.3541,104700.0
2011-10-25 09:50:00,46.93,47.49,46.86,47.19,86700.0,38.3377,38.7952,38.2806,38.5501,86700.0
2011-10-25 10:00:00,47.19,47.23,46.67,46.93,94100.0,38.5501,38.5828,38.1253,38.3377,94100.0
2011-10-25 10:10:00,46.97,47.05,46.56,46.8,51100.0,38.3704,38.4358,38.0355,38.2315,51100.0
2011-10-25 10:20:00,46.8,47.05,46.68,47.0,56900.0,38.2315,38.4358,38.1335,38.3949,56900.0
2011-10-25 10:30:00,47.0,47.86,46.98,47.58,73100.0,38.3949,39.0975,38.3786,38.8687,73100.0
2011-10-25 10:40:00,47.58,47.77,47.34,47.41,26900.0,38.8687,39.0239,38.6727,38.7299,26900.0
2011-10-25 10:50:00,47.34,47.35,46.88,46.92,27800.0,38.6727,38.6808,38.2969,38.3296,27800.0
2011-10-25 11:00:00,46.92,48.19,46.79,48.15,162500.0,38.3296,39.3671,38.2234,39.3344,162500.0
2011-10-25 11:10:00,48.15,48.63,47.74,48.48,147900.0,39.3344,39.7265,38.9994,39.604,147900.0
2011-10-25 11:20:00,48.46,49.29,48.42,49.18,154700.0,39.5876,40.2657,39.5549,40.1758,154700.0
2011-10-25 11:30:00,49.12,50.68,48.85,50.58,189300.0,40.1268,41.4012,39.9062,41.3195,189300.0
2011-10-25 11:40:00,50.65,52.25,50.61,51.93,456600.0,41.3767,42.6837,41.344,42.4223,456600.0
2011-10-25 11:50:00,51.92,52.51,51.4,51.9,327000.0,42.4141,42.8961,41.9893,42.3978,327000.0
2011-10-25 12:00:00,51.78,52.1,51.12,51.66,222900.0,42.2998,42.5612,41.7606,42.2017,222900.0
2011-10-25 12:10:00,51.65,51.65,51.08,51.55,128100.0,42.1936,42.1936,41.7279,42.1119,128100.0
2011-10-25 12:20:00,51.44,52.0,51.41,51.74,94200.0,42.022,42.4795,41.9975,42.2671,94200.0
2011-10-25 12:30:00,51.73,51.75,51.39,51.71,54800.0,42.2589,42.2753,41.9812,42.2426,54800.0
2011-10-25 12:40:00,51.71,51.72,51.23,51.3,31000.0,42.2426,42.2508,41.8505,41.9077,31000.0
2011-10-25 12:50:00,51.29,51.84,51.17,51.5,50700.0,41.8995,42.3488,41.8015,42.071,50700.0
2011-10-25 13:00:00,51.55,52.13,51.42,51.87,46800.0,42.1119,42.5857,42.0057,42.3733,46800.0
2011-10-25 13:10:00,51.86,52.04,51.63,51.8,48300.0,42.3651,42.5122,42.1772,42.3161,48300.0
2011-10-25 13:20:00,51.84,51.99,51.82,51.94,29300.0,42.3488,42.4713,42.3324,42.4305,29300.0
2011-10-25 13:30:00,51.94,53.06,51.68,52.58,212600.0,42.4305,43.3454,42.2181,42.9533,212600.0
2011-10-25 13:40:00,52.58,52.6,51.81,52.02,165000.0,42.9533,42.9696,42.3243,42.4958,165000.0
2011-10-25 13:50:00,52.04,52.27,51.87,51.97,53100.0,42.5122,42.7001,42.3733,42.455,53100.0
2011-10-25 14:00:00,51.98,51.98,51.48,51.53,75100.0,42.4632,42.4632,42.0547,42.0955,75100.0
2011-10-25 14:10:00,51.54,51.77,51.46,51.56,49500.0,42.1037,42.2916,42.0384,42.1201,49500.0
2011-10-25 14:20:00,51.56,52.26,51.55,52.15,83900.0,42.1201,42.6919,42.1119,42.602,83900.0
2011-10-25 14:30:00,52.16,52.18,51.68,51.7,40800.0,42.6102,42.6265,42.2181,42.2344,40800.0
2011-10-25 14:40:00,51.71,52.01,51.69,51.95,59600.0,42.2426,42.4877,42.2262,42.4386,59600.0
2011-10-25 14:50:00,51.96,51.97,51.75,51.9,102500.0,42.4468,42.455,42.2753,42.3978,102500.0
2011-10-25 15:00:00,51.88,51.91,51.68,51.81,77500.0,42.3815,42.406,42.2181,42.3243,77500.0
2011-10-25 15:10:00,51.81,51.82,51.4,51.4,77800.0,42.3243,42.3324,41.9893,41.9893,77800.0
2011-10-25 15:20:00,51.4,51.66,51.39,51.4,105400.0,41.9893,42.2017,41.9812,41.9893,105400.0
2011-10-25 15:30:00,51.41,51.46,50.79,50.84,99600.0,41.9975,42.0384,41.491,41.5319,99600.0
2011-10-25 15:40:00,50.81,51.35,50.75,51.35,178300.0,41.5074,41.9485,41.4584,41.9485,178300.0
2011-10-25 15:50:00,51.34,51.34,50.87,50.95,180100.0,41.9403,41.9403,41.5564,41.6217,180100.0
2011-10-26 09:30:00,52.27,52.27,51.43,51.43,34700.0,42.7001,42.7001,42.0139,42.0139,34700.0
2011-10-26 09:40:00,51.47,51.79,51.24,51.38,43500.0,42.0465,42.3079,41.8586,41.973,43500.0
2011-10-26 09:50:00,51.32,51.8,51.3,51.55,66600.0,41.924,42.3161,41.9077,42.1119,66600.0
2011-10-26 10:00:00,51.55,51.57,51.38,51.43,140000.0,42.1119,42.1282,41.973,42.0139,140000.0
2011-10-26 10:10:00,51.44,51.47,51.32,51.44,51200.0,42.022,42.0465,41.924,42.022,51200.0
2011-10-26 10:20:00,51.45,51.55,50.98,50.99,68900.0,42.0302,42.1119,41.6462,41.6544,68900.0
2011-10-26 10:30:00,51.0,51.0,50.66,50.67,64900.0,41.6626,41.6626,41.3848,41.393,64900.0
2011-10-26 10:40:00,50.66,50.67,49.96,50.0,46400.0,41.3848,41.393,40.813,40.8457,46400.0
2011-10-26 10:50:00,49.93,50.22,49.78,49.95,32200.0,40.7885,41.0254,40.6659,40.8048,32200.0
2011-10-26 11:00:00,49.95,50.35,49.88,50.02,38300.0,40.8048,41.1316,40.7476,40.862,38300.0
2011-10-26 11:10:00,50.02,50.59,50.02,50.5,40600.0,40.862,41.3276,40.862,41.2541,40600.0
2011-10-26 11:20:00,50.48,50.92,50.48,50.88,65300.0,41.2378,41.5972,41.2378,41.5646,65300.0
2011-10-26 11:30:00,50.89,51.15,50.82,51.11,48800.0,41.5727,41.7851,41.5155,41.7524,48800.0
2011-10-26 11:40:00,51.11,51.43,51.09,51.4,48700.0,41.7524,42.0139,41.7361,41.9893,48700.0
2011-10-26 11:50:00,51.4,51.51,51.32,51.5,64100.0,41.9893,42.0792,41.924,42.071,64100.0
2011-10-26 12:00:00,51.49,51.6,51.42,51.47,49000.0,42.0629,42.1527,42.0057,42.0465,49000.0
2011-10-26 12:10:00,51.45,51.61,51.33,51.54,41300.0,42.0302,42.1609,41.9322,42.1037,41300.0
2011-10-26 12:20:00,51.57,51.58,51.45,51.54,53000.0,42.1282,42.1364,42.0302,42.1037,53000.0
2011-10-26 12:30:00,51.55,51.58,51.43,51.53,138000.0,42.1119,42.1364,42.0139,42.0955,138000.0
2011-10-26 12:40:00,51.52,51.6,51.43,51.48,23100.0,42.0874,42.1527,42.0139,42.0547,23100.0
2011-10-26 12:50:00,51.48,51.52,51.26,51.35,23100.0,42.0547,42.0874,41.875,41.9485,23100.0
2011-10-26 13:00:00,51.31,51.48,51.2,51.27,43600.0,41.9158,42.0547,41.826,41.8831,43600.0
2011-10-26 13:10:00,51.27,51.45,51.26,51.41,31200.0,41.8831,42.0302,41.875,41.9975,31200.0
2011-10-26 13:20:00,51.43,51.58,51.43,51.57,30100.0,42.0139,42.1364,42.0139,42.1282,30100.0
2011-10-26 13:30:00,51.62,52.26,51.53,52.2,66600.0,42.1691,42.6919,42.0955,42.6429,66600.0
2011-10-26 13:40:00,52.19,52.49,52.1,52.42,106700.0,42.6347,42.8798,42.5612,42.8226,106700.0
2011-10-26 13:50:00,52.39,52.83,52.26,52.83,59000.0,42.7981,43.1575,42.6919,43.1575,59000.0
2011-10-26 14:00:00,52.83,52.97,52.65,52.89,66600.0,43.1575,43.2719,43.0105,43.2065,66600.0
2011-10-26 14:10:00,52.91,52.92,52.65,52.7,53600.0,43.2229,43.2311,43.0105,43.0513,53600.0
2011-10-26 14:20:00,52.71,52.82,52.68,52.79,53600.0,43.0595,43.1494,43.035,43.1249,53600.0
2011-10-26 14:30:00,52.8,53.13,52.71,53.13,107500.0,43.133,43.4026,43.0595,43.4026,107500.0
2011-10-26 14:40:00,53.17,53.2,52.93,53.0,40900.0,43.4353,43.4598,43.2392,43.2964,40900.0
2011-10-26 14:50:00,53.01,53.15,52.93,52.95,67800.0,43.3046,43.4189,43.2392,43.2556,67800.0
2011-10-26 15:00:00,52.96,53.09,52.73,52.73,153300.0,43.2637,43.3699,43.0758,43.0758,153300.0
2011-10-26 15:10:00,52.73,52.92,52.7,52.75,52500.0,43.0758,43.2311,43.0513,43.0922,52500.0
2011-10-26 15:20:00,52.75,52.92,52.73,52.85,42500.0,43.0922,43.2311,43.0758,43.1739,42500.0
2011-10-26 15:30:00,52.84,53.1,52.79,52.98,91700.0,43.1657,43.3781,43.1249,43.2801,91700.0
2011-10-26 15:40:00,52.99,53.09,52.68,52.68,165600.0,43.2882,43.3699,43.035,43.035,165600.0
2011-10-26 15:50:00,52.69,52.77,52.61,52.77,121300.0,43.0432,43.1085,42.9778,43.1085,121300.0
2011-10-27 09:30:00,55.8,56.92,55.56,55.9,22300.0,45.5838,46.4987,45.3877,45.6655,22300.0
2011-10-27 09:40:00,56.25,56.69,55.2,55.54,154400.0,45.9514,46.3108,45.0936,45.3714,154400.0
2011-10-27 09:50:00,55.54,55.57,54.92,54.92,124200.0,45.3714,45.3959,44.8649,44.8649,124200.0
2011-10-27 10:00:00,54.92,55.05,54.77,54.87,71200.0,44.8649,44.9711,44.7423,44.824,71200.0
2011-10-27 10:10:00,54.89,55.0,54.76,54.94,79300.0,44.8404,44.9302,44.7342,44.8812,79300.0
2011-10-27 10:20:00,54.95,54.97,54.54,54.56,110100.0,44.8894,44.9057,44.5545,44.5708,110100.0
2011-10-27 10:30:00,54.59,54.92,54.56,54.82,43100.0,44.5953,44.8649,44.5708,44.7832,43100.0
2011-10-27 10:40:00,54.8,54.93,54.72,54.72,21300.0,44.7669,44.873,44.7015,44.7015,21300.0
2011-10-27 10:50:00,54.73,54.76,54.46,54.58,25900.0,44.7097,44.7342,44.4891,44.5871,25900.0
2011-10-27 11:00:00,54.6,54.8,54.55,54.73,47200.0,44.6035,44.7669,44.5626,44.7097,47200.0
2011-10-27 11:10:00,54.7,54.74,54.47,54.49,43200.0,44.6852,44.7178,44.4973,44.5136,43200.0
2011-10-27 11:20:00,54.49,54.5,54.12,54.36,34600.0,44.5136,44.5218,44.2113,44.4074,34600.0
2011-10-27 11:30:00,54.36,54.76,54.34,54.74,20200.0,44.4074,44.7342,44.3911,44.7178,20200.0
2011-10-27 11:40:00,54.75,54.76,54.36,54.39,32800.0,44.726,44.7342,44.4074,44.4319,32800.0
2011-10-27 11:50:00,54.42,54.85,54.34,54.85,27900.0,44.4564,44.8077,44.3911,44.8077,27900.0
2011-10-27 12:00:00,54.84,54.88,54.76,54.81,49200.0,44.7995,44.8322,44.7342,44.775,49200.0
2011-10-27 12:10:00,54.85,54.92,54.64,54.64,21900.0,44.8077,44.8649,44.6361,44.6361,21900.0
2011-10-27 12:20:00,54.67,54.75,54.52,54.73,21800.0,44.6607,44.726,44.5381,44.7097,21800.0
2011-10-27 12:30:00,54.75,54.8,54.5,54.76,93700.0,44.726,44.7669,44.5218,44.7342,93700.0
2011-10-27 12:40:00,54.81,55.0,54.76,54.93,12600.0,44.775,44.9302,44.7342,44.873,12600.0
2011-10-27 12:50:00,54.94,54.95,54.72,54.78,13600.0,44.8812,44.8894,44.7015,44.7505,13600.0
2011-10-27 13:00:00,54.81,55.0,54.78,54.97,12700.0,44.775,44.9302,44.7505,44.9057,12700.0
2011-10-27 13:10:00,54.97,55.23,54.93,55.14,42700.0,44.9057,45.1181,44.873,45.0446,42700.0
2011-10-27 13:20:00,55.14,55.14,54.97,55.03,10500.0,45.0446,45.0446,44.9057,44.9547,10500.0
2011-10-27 13:30:00,55.05,55.17,54.98,55.17,14600.0,44.9711,45.0691,44.9139,45.0691,14600.0
2011-10-27 13:40:00,55.18,55.43,55.17,55.41,11500.0,45.0773,45.2815,45.0691,45.2652,11500.0
2011-10-27 13:50:00,55.42,55.68,55.42,55.58,14900.0,45.2733,45.4857,45.2733,45.404,14900.0
2011-10-27 14:00:00,55.59,55.72,55.41,55.41,20300.0,45.4122,45.5184,45.2652,45.2652,20300.0
2011-10-27 14:10:00,55.41,55.44,55.23,55.25,24700.0,45.2652,45.2897,45.1181,45.1345,24700.0
2011-10-27 14:20:00,55.25,55.28,55.16,55.27,34300.0,45.1345,45.159,45.0609,45.1508,34300.0
2011-10-27 14:30:00,55.27,55.42,55.21,55.42,22100.0,45.1508,45.2733,45.1018,45.2733,22100.0
2011-10-27 14:40:00,55.4,55.45,55.18,55.18,15700.0,45.257,45.2978,45.0773,45.0773,15700.0
2011-10-27 14:50:00,55.15,55.44,55.04,55.34,18500.0,45.0528,45.2897,44.9629,45.208,18500.0
2011-10-27 15:00:00,55.39,55.46,55.3,55.41,19400.0,45.2488,45.306,45.1753,45.2652,19400.0
2011-10-27 15:10:00,55.4,55.54,55.36,55.53,39500.0,45.257,45.3714,45.2243,45.3632,39500.0
2011-10-27 15:20:00,55.53,55.65,55.44,55.44,33900.0,45.3632,45.4612,45.2897,45.2897,33900.0
2011-10-27 15:30:00,55.45,55.47,55.0,55.0,45200.0,45.2978,45.3142,44.9302,44.9302,45200.0
2011-10-27 15:40:00,55.04,55.17,54.97,55.08,109600.0,44.9629,45.0691,44.9057,44.9956,109600.0
2011-10-27 15:50:00,55.12,55.32,54.96,55.25,141100.0,45.0283,45.1916,44.8976,45.1345,141100.0
2011-10-28 09:30:00,54.6,55.04,54.57,55.0,21400.0,44.6035,44.9629,44.579,44.9302,21400.0
2011-10-28 09:40:00,55.0,55.03,54.63,54.67,15200.0,44.9302,44.9547,44.628,44.6607,15200.0
2011-10-28 09:50:00,54.6,55.05,54.49,55.05,38800.0,44.6035,44.9711,44.5136,44.9711,38800.0
2011-10-28 10:00:00,55.02,55.09,54.81,54.89,40700.0,44.9466,45.0038,44.775,44.8404,40700.0
2011-10-28 10:10:00,54.89,55.19,54.86,55.13,17500.0,44.8404,45.0854,44.8159,45.0364,17500.0
2011-10-28 10:20:00,55.11,55.25,54.98,55.01,14300.0,45.0201,45.1345,44.9139,44.9384,14300.0
2011-10-28 10:30:00,55.0,55.45,54.99,55.42,14200.0,44.9302,45.2978,44.9221,45.2733,14200.0
2011-10-28 10:40:00,55.46,55.47,55.14,55.22,10600.0,45.306,45.3142,45.0446,45.11,10600.0
2011-10-28 10:50:00,55.28,55.47,55.16,55.45,12100.0,45.159,45.3142,45.0609,45.2978,12100.0
2011-10-28 11:00:00,55.44,55.71,55.42,55.7,24500.0,45.2897,45.5102,45.2733,45.5021,24500.0
2011-10-28 11:10:00,55.73,55.73,55.5,55.5,8400.0,45.5266,45.5266,45.3387,45.3387,8400.0
2011-10-28 11:20:00,55.5,55.6,55.45,55.59,16000.0,45.3387,45.4204,45.2978,45.4122,16000.0
2011-10-28 11:30:00,55.61,55.9,55.59,55.65,18700.0,45.4286,45.6655,45.4122,45.4612,18700.0
2011-10-28 11:40:00,55.6,55.62,55.44,55.48,21700.0,45.4204,45.4367,45.2897,45.3224,21700.0
2011-10-28 11:50:00,55.48,55.48,55.08,55.08,7100.0,45.3224,45.3224,44.9956,44.9956,7100.0
2011-10-28 12:00:00,55.09,55.21,55.02,55.15,8300.0,45.0038,45.1018,44.9466,45.0528,8300.0
2011-10-28 12:10:00,55.12,55.21,54.97,54.98,14200.0,45.0283,45.1018,44.9057,44.9139,14200.0
2011-10-28 12:20:00,55.0,55.06,54.81,54.87,12200.0,44.9302,44.9792,44.775,44.824,12200.0
2011-10-28 12:30:00,54.91,55.04,54.85,54.97,30200.0,44.8567,44.9629,44.8077,44.9057,30200.0
2011-10-28 12:40:00,54.97,55.09,54.96,55.07,13300.0,44.9057,45.0038,44.8976,44.9874,13300.0
2011-10-28 12:50:00,55.02,55.07,54.94,55.03,18500.0,44.9466,44.9874,44.8812,44.9547,18500.0
2011-10-28 13:00:00,55.02,55.09,54.94,54.97,17400.0,44.9466,45.0038,44.8812,44.9057,17400.0
2011-10-28 13:10:00,54.98,55.03,54.97,55.0,19500.0,44.9139,44.9547,44.9057,44.9302,19500.0
2011-10-28 13:20:00,55.01,55.22,55.01,55.16,11400.0,44.9384,45.11,44.9384,45.0609,11400.0
2011-10-28 13:30:00,55.14,55.2,55.08,55.11,27800.0,45.0446,45.0936,44.9956,45.0201,27800.0
2011-10-28 13:40:00,55.12,55.16,54.99,55.03,13100.0,45.0283,45.0609,44.9221,44.9547,13100.0
2011-10-28 13:50:00,55.04,55.15,54.96,55.12,9700.0,44.9629,45.0528,44.8976,45.0283,9700.0
2011-10-28 14:00:00,55.09,55.17,54.92,55.06,14100.0,45.0038,45.0691,44.8649,44.9792,14100.0
2011-10-28 14:10:00,55.06,55.1,54.9,55.0,23300.0,44.9792,45.0119,44.8485,44.9302,23300.0
2011-10-28 14:20:00,54.99,55.0,54.82,54.85,23700.0,44.9221,44.9302,44.7832,44.8077,23700.0
2011-10-28 14:30:00,54.85,54.99,54.81,54.83,21700.0,44.8077,44.9221,44.775,44.7914,21700.0
2011-10-28 14:40:00,54.87,54.96,54.83,54.96,20400.0,44.824,44.8976,44.7914,44.8976,20400.0
2011-10-28 14:50:00,54.91,55.0,54.81,54.87,36400.0,44.8567,44.9302,44.775,44.824,36400.0
2011-10-28 15:00:00,54.88,55.17,54.86,55.01,42600.0,44.8322,45.0691,44.8159,44.9384,42600.0
2011-10-28 15:10:00,55.02,55.05,54.95,55.04,42300.0,44.9466,44.9711,44.8894,44.9629,42300.0
2011-10-28 15:20:00,55.05,55.18,55.03,55.08,39800.0,44.9711,45.0773,44.9547,44.9956,39800.0
2011-10-28 15:30:00,55.08,55.26,55.02,55.24,40100.0,44.9956,45.1426,44.9466,45.1263,40100.0
2011-10-28 15:40:00,55.24,55.31,55.13,55.16,48600.0,45.1263,45.1835,45.0364,45.0609,48600.0
2011-10-28 15:50:00,55.19,55.26,55.08,55.14,81600.0,45.0854,45.1426,44.9956,45.0446,81600.0
2011-10-31 09:30:00,54.43,54.43,53.59,53.98,30800.0,44.4646,44.4646,43.7784,44.097,30800.0
2011-10-31 09:40:00,54.05,54.09,53.58,53.74,28100.0,44.1542,44.1868,43.7702,43.9009,28100.0
2011-10-31 09:50:00,53.81,53.98,53.65,53.73,27600.0,43.9581,44.097,43.8274,43.8928,27600.0
2011-10-31 10:00:00,53.7,53.75,53.41,53.56,21200.0,43.8682,43.9091,43.6313,43.7539,21200.0
2011-10-31 10:10:00,53.57,53.87,53.51,53.66,15200.0,43.762,44.0071,43.713,43.8356,15200.0
2011-10-31 10:20:00,53.6,53.78,53.47,53.78,11300.0,43.7866,43.9336,43.6804,43.9336,11300.0
2011-10-31 10:30:00,53.79,54.14,53.79,54.14,18600.0,43.9418,44.2277,43.9418,44.2277,18600.0
2011-10-31 10:40:00,54.16,54.2,53.92,54.02,32100.0,44.244,44.2767,44.048,44.1297,32100.0
2011-10-31 10:50:00,54.04,54.27,54.04,54.13,21100.0,44.146,44.3339,44.146,44.2195,21100.0
2011-10-31 11:00:00,54.13,54.32,54.03,54.2,24700.0,44.2195,44.3747,44.1378,44.2767,24700.0
2011-10-31 11:10:00,54.25,54.28,53.94,53.98,25700.0,44.3175,44.3421,44.0643,44.097,25700.0
2011-10-31 11:20:00,53.97,54.07,53.87,53.95,38300.0,44.0888,44.1705,44.0071,44.0725,38300.0
2011-10-31 11:30:00,53.97,54.07,53.9,53.9,33400.0,44.0888,44.1705,44.0316,44.0316,33400.0
2011-10-31 11:40:00,53.95,54.11,53.89,53.89,94100.0,44.0725,44.2032,44.0235,44.0235,94100.0
2011-10-31 11:50:00,53.88,53.94,53.76,53.76,24900.0,44.0153,44.0643,43.9173,43.9173,24900.0
2011-10-31 12:00:00,53.76,53.81,53.7,53.7,6900.0,43.9173,43.9581,43.8682,43.8682,6900.0
2011-10-31 12:10:00,53.73,53.73,53.44,53.44,12900.0,43.8928,43.8928,43.6558,43.6558,12900.0
2011-10-31 12:20:00,53.46,53.54,53.2,53.2,12600.0,43.6722,43.7375,43.4598,43.4598,12600.0
2011-10-31 12:30:00,53.2,53.28,53.14,53.16,19800.0,43.4598,43.5251,43.4108,43.4271,19800.0
2011-10-31 12:40:00,53.17,53.36,53.17,53.31,12500.0,43.4353,43.5905,43.4353,43.5496,12500.0
2011-10-31 12:50:00,53.32,53.32,53.13,53.14,12800.0,43.5578,43.5578,43.4026,43.4108,12800.0
2011-10-31 13:00:00,53.17,53.43,53.08,53.33,16800.0,43.4353,43.6477,43.3618,43.566,16800.0
2011-10-31 13:10:00,53.34,53.39,53.28,53.34,17000.0,43.5742,43.615,43.5251,43.5742,17000.0
2011-10-31 13:20:00,53.34,53.49,53.34,53.46,18200.0,43.5742,43.6967,43.5742,43.6722,18200.0
2011-10-31 13:30:00,53.45,53.83,53.4,53.83,47900.0,43.664,43.9744,43.6232,43.9744,47900.0
2011-10-31 13:40:00,53.83,53.94,53.8,53.93,13400.0,43.9744,44.0643,43.9499,44.0561,13400.0
2011-10-31 13:50:00,53.95,53.96,53.66,53.68,8300.0,44.0725,44.0806,43.8356,43.8519,8300.0
2011-10-31 14:00:00,53.65,53.78,53.62,53.77,15000.0,43.8274,43.9336,43.8029,43.9254,15000.0
2011-10-31 14:10:00,53.77,53.82,53.67,53.77,25700.0,43.9254,43.9663,43.8437,43.9254,25700.0
2011-10-31 14:20:00,53.77,53.87,53.69,53.78,16100.0,43.9254,44.0071,43.8601,43.9336,16100.0
2011-10-31 14:30:00,53.78,53.91,53.7,53.73,31100.0,43.9336,44.0398,43.8682,43.8928,31100.0
2011-10-31 14:40:00,53.73,53.74,53.61,53.73,22200.0,43.8928,43.9009,43.7947,43.8928,22200.0
2011-10-31 14:50:00,53.74,53.84,53.71,53.71,15500.0,43.9009,43.9826,43.8764,43.8764,15500.0
2011-10-31 15:00:00,53.7,53.75,53.64,53.68,41600.0,43.8682,43.9091,43.8192,43.8519,41600.0
2011-10-31 15:10:00,53.7,53.82,53.52,53.53,49200.0,43.8682,43.9663,43.7212,43.7294,49200.0
2011-10-31 15:20:00,53.52,53.71,53.48,53.5,44400.0,43.7212,43.8764,43.6885,43.7049,44400.0
2011-10-31 15:30:00,53.5,53.77,53.49,53.74,53300.0,43.7049,43.9254,43.6967,43.9009,53300.0
2011-10-31 15:40:00,53.75,53.77,53.49,53.58,75000.0,43.9091,43.9254,43.6967,43.7702,75000.0
2011-10-31 15:50:00,53.61,53.71,53.28,53.3,126000.0,43.7947,43.8764,43.5251,43.5415,126000.0
2011-11-01 09:30:00,51.83,51.86,51.1,51.16,102900.0,42.3406,42.3651,41.7443,41.7933,102900.0
2011-11-01 09:40:00,51.09,51.4,50.87,50.9,47100.0,41.7361,41.9893,41.5564,41.5809,47100.0
2011-11-01 09:50:00,50.91,51.21,50.87,51.15,31400.0,41.5891,41.8341,41.5564,41.7851,31400.0
2011-11-01 10:00:00,51.14,51.41,50.9,51.27,109800.0,41.7769,41.9975,41.5809,41.8831,109800.0
2011-11-01 10:10:00,51.28,51.41,51.08,51.19,45700.0,41.8913,41.9975,41.7279,41.8178,45700.0
2011-11-01 10:20:00,51.19,51.45,50.93,51.39,53500.0,41.8178,42.0302,41.6054,41.9812,53500.0
2011-11-01 10:30:00,51.43,52.08,51.37,52.03,53600.0,42.0139,42.5448,41.9648,42.504,53600.0
2011-11-01 10:40:00,52.03,52.13,51.41,51.46,71800.0,42.504,42.5857,41.9975,42.0384,71800.0
2011-11-01 10:50:00,51.51,51.76,51.41,51.41,33900.0,42.0792,42.2834,41.9975,41.9975,33900.0
2011-11-01 11:00:00,51.46,51.58,50.95,51.04,33700.0,42.0384,42.1364,41.6217,41.6953,33700.0
2011-11-01 11:10:00,51.04,51.47,51.04,51.47,25900.0,41.6953,42.0465,41.6953,42.0465,25900.0
2011-11-01 11:20:00,51.58,51.64,51.46,51.64,63500.0,42.1364,42.1854,42.0384,42.1854,63500.0
2011-11-01 11:30:00,51.62,51.64,51.04,51.06,13900.0,42.1691,42.1854,41.6953,41.7116,13900.0
2011-11-01 11:40:00,51.09,51.09,50.66,50.71,20900.0,41.7361,41.7361,41.3848,41.4257,20900.0
2011-11-01 11:50:00,50.72,50.78,50.54,50.66,9300.0,41.4338,41.4829,41.2868,41.3848,9300.0
2011-11-01 12:00:00,50.63,50.72,50.32,50.67,26700.0,41.3603,41.4338,41.1071,41.393,26700.0
2011-11-01 12:10:00,50.64,51.08,50.62,50.79,79200.0,41.3685,41.7279,41.3522,41.491,79200.0
2011-11-01 12:20:00,50.67,50.88,50.53,50.73,11400.0,41.393,41.5646,41.2786,41.442,11400.0
2011-11-01 12:30:00,50.73,51.01,50.62,50.98,15900.0,41.442,41.6707,41.3522,41.6462,15900.0
2011-11-01 12:40:00,50.98,50.98,50.7,50.76,8400.0,41.6462,41.6462,41.4175,41.4665,8400.0
2011-11-01 12:50:00,50.7,50.78,50.61,50.62,9200.0,41.4175,41.4829,41.344,41.3522,9200.0
2011-11-01 13:00:00,50.56,50.89,50.53,50.69,5600.0,41.3031,41.5727,41.2786,41.4093,5600.0
2011-11-01 13:10:00,50.66,50.97,50.66,50.77,5700.0,41.3848,41.6381,41.3848,41.4747,5700.0
2011-11-01 13:20:00,50.71,51.46,50.67,51.36,54800.0,41.4257,42.0384,41.393,41.9567,54800.0
2011-11-01 13:30:00,51.36,51.62,51.21,51.32,28000.0,41.9567,42.1691,41.8341,41.924,28000.0
2011-11-01 13:40:00,51.33,51.71,51.29,51.68,16200.0,41.9322,42.2426,41.8995,42.2181,16200.0
2011-11-01 13:50:00,51.68,51.84,51.26,51.37,32200.0,42.2181,42.3488,41.875,41.9648,32200.0
2011-11-01 14:00:00,51.39,51.79,51.27,51.7,25800.0,41.9812,42.3079,41.8831,42.2344,25800.0
2011-11-01 14:10:00,51.84,51.84,51.5,51.61,18800.0,42.3488,42.3488,42.071,42.1609,18800.0
2011-11-01 14:20:00,51.62,52.11,51.61,52.01,16300.0,42.1691,42.5694,42.1609,42.4877,16300.0
2011-11-01 14:30:00,51.98,52.14,51.73,51.79,15500.0,42.4632,42.5939,42.2589,42.3079,15500.0
2011-11-01 14:40:00,51.72,52.01,51.68,51.78,15800.0,42.2508,42.4877,42.2181,42.2998,15800.0
2011-11-01 14:50:00,51.78,51.92,51.45,51.52,14400.0,42.2998,42.4141,42.0302,42.0874,14400.0
2011-11-01 15:00:00,51.52,51.56,51.06,51.14,20500.0,42.0874,42.1201,41.7116,41.7769,20500.0
2011-11-01 15:10:00,51.17,51.46,51.11,51.24,26800.0,41.8015,42.0384,41.7524,41.8586,26800.0
2011-11-01 15:20:00,51.3,51.31,50.98,51.23,24100.0,41.9077,41.9158,41.6462,41.8505,24100.0
2011-11-01 15:30:00,51.2,51.58,51.19,51.51,24000.0,41.826,42.1364,41.8178,42.0792,24000.0
2011-11-01 15:40:00,51.53,51.53,50.89,51.13,54400.0,42.0955,42.0955,41.5727,41.7688,54400.0
2011-11-01 15:50:00,51.09,51.14,50.84,50.96,64900.0,41.7361,41.7769,41.5319,41.6299,64900.0
2011-11-02 09:30:00,52.45,53.48,52.3,52.92,59900.0,42.8471,43.6885,42.7246,43.2311,59900.0
2011-11-02 09:40:00,52.94,53.05,52.83,53.05,25800.0,43.2474,43.3373,43.1575,43.3373,25800.0
2011-11-02 09:50:00,53.01,53.01,52.58,52.77,29800.0,43.3046,43.3046,42.9533,43.1085,29800.0
2011-11-02 10:00:00,52.81,52.94,52.65,52.92,17200.0,43.1412,43.2474,43.0105,43.2311,17200.0
2011-11-02 10:10:00,53.0,53.05,52.77,53.02,15700.0,43.2964,43.3373,43.1085,43.3127,15700.0
2011-11-02 10:20:00,53.0,53.13,52.75,53.1,23800.0,43.2964,43.4026,43.0922,43.3781,23800.0
2011-11-02 10:30:00,53.06,53.3,52.8,53.23,18600.0,43.3454,43.5415,43.133,43.4843,18600.0
2011-11-02 10:40:00,53.2,53.54,53.13,53.54,20400.0,43.4598,43.7375,43.4026,43.7375,20400.0
2011-11-02 10:50:00,53.54,53.84,53.49,53.69,31200.0,43.7375,43.9826,43.6967,43.8601,31200.0
2011-11-02 11:00:00,53.64,53.68,53.51,53.53,11100.0,43.8192,43.8519,43.713,43.7294,11100.0
2011-11-02 11:10:00,53.53,53.57,53.26,53.51,24000.0,43.7294,43.762,43.5088,43.713,24000.0
2011-11-02 11:20:00,53.5,53.52,53.19,53.27,9300.0,43.7049,43.7212,43.4516,43.517,9300.0
2011-11-02 11:30:00,53.28,53.3,52.97,53.0,42300.0,43.5251,43.5415,43.2719,43.2964,42300.0
2011-11-02 11:40:00,52.99,53.08,52.96,52.96,6100.0,43.2882,43.3618,43.2637,43.2637,6100.0
2011-11-02 11:50:00,52.96,52.96,52.8,52.86,17900.0,43.2637,43.2637,43.133,43.182,17900.0
2011-11-02 12:00:00,52.83,52.91,52.77,52.89,19400.0,43.1575,43.2229,43.1085,43.2065,19400.0
2011-11-02 12:10:00,52.95,53.13,52.89,52.94,12800.0,43.2556,43.4026,43.2065,43.2474,12800.0
2011-11-02 12:20:00,52.94,53.11,52.93,53.03,19500.0,43.2474,43.3863,43.2392,43.3209,19500.0
2011-11-02 12:30:00,53.01,53.29,52.95,53.29,18500.0,43.3046,43.5333,43.2556,43.5333,18500.0
2011-11-02 12:40:00,53.26,53.44,52.94,52.94,15300.0,43.5088,43.6558,43.2474,43.2474,15300.0
2011-11-02 12:50:00,52.93,53.04,52.67,52.7,8500.0,43.2392,43.3291,43.0268,43.0513,8500.0
2011-11-02 13:00:00,52.72,52.74,52.36,52.64,33000.0,43.0677,43.084,42.7736,43.0023,33000.0
2011-11-02 13:10:00,52.6,52.8,52.49,52.59,16600.0,42.9696,43.133,42.8798,42.9615,16600.0
2011-11-02 13:20:00,52.55,52.96,52.55,52.92,56800.0,42.9288,43.2637,42.9288,43.2311,56800.0
2011-11-02 13:30:00,52.92,53.14,52.9,53.05,21800.0,43.2311,43.4108,43.2147,43.3373,21800.0
2011-11-02 13:40:00,53.03,53.22,52.91,53.22,6900.0,43.3209,43.4761,43.2229,43.4761,6900.0
2011-11-02 13:50:00,53.18,53.18,52.82,52.82,12900.0,43.4435,43.4435,43.1494,43.1494,12900.0
2011-11-02 14:00:00,52.8,52.87,52.61,52.72,52600.0,43.133,43.1902,42.9778,43.0677,52600.0
2011-11-02 14:10:00,52.67,52.8,52.52,52.7,23500.0,43.0268,43.133,42.9043,43.0513,23500.0
2011-11-02 14:20:00,52.67,52.8,52.51,52.62,28700.0,43.0268,43.133,42.8961,42.986,28700.0
2011-11-02 14:30:00,52.59,52.9,52.54,52.6,62600.0,42.9615,43.2147,42.9206,42.9696,62600.0
2011-11-02 14:40:00,52.61,52.7,52.48,52.66,27900.0,42.9778,43.0513,42.8716,43.0187,27900.0
2011-11-02 14:50:00,52.7,53.01,52.69,52.85,14400.0,43.0513,43.3046,43.0432,43.1739,14400.0
2011-11-02 15:00:00,52.9,53.09,52.71,52.96,25400.0,43.2147,43.3699,43.0595,43.2637,25400.0
2011-11-02 15:10:00,52.95,53.13,52.85,53.13,15700.0,43.2556,43.4026,43.1739,43.4026,15700.0
2011-11-02 15:20:00,53.16,53.26,52.92,52.95,67400.0,43.4271,43.5088,43.2311,43.2556,67400.0
2011-11-02 15:30:00,52.95,52.99,52.62,52.95,53200.0,43.2556,43.2882,42.986,43.2556,53200.0
2011-11-02 15:40:00,52.99,53.03,52.71,52.77,85100.0,43.2882,43.3209,43.0595,43.1085,85100.0
2011-11-02 15:50:00,52.74,53.02,52.65,52.91,141700.0,43.084,43.3127,43.0105,43.2229,141700.0
2011-11-03 09:30:00,54.01,54.1,53.71,53.93,12600.0,44.1215,44.195,43.8764,44.0561,12600.0
2011-11-03 09:40:00,53.87,53.88,53.25,53.25,16700.0,44.0071,44.0153,43.5006,43.5006,16700.0
2011-11-03 09:50:00,53.26,53.28,52.73,52.98,21900.0,43.5088,43.5251,43.0758,43.2801,21900.0
2011-11-03 10:00:00,52.93,52.94,52.27,52.77,20700.0,43.2392,43.2474,42.7001,43.1085,20700.0
2011-11-03 10:10:00,52.77,53.12,52.56,53.12,15600.0,43.1085,43.3944,42.937,43.3944,15600.0
2011-11-03 10:20:00,53.08,53.39,52.97,53.28,32200.0,43.3618,43.615,43.2719,43.5251,32200.0
2011-11-03 10:30:00,53.33,53.46,53.01,53.01,26900.0,43.566,43.6722,43.3046,43.3046,26900.0
2011-11-03 10:40:00,53.05,53.8,53.01,53.64,26500.0,43.3373,43.9499,43.3046,43.8192,26500.0
2011-11-03 10:50:00,53.64,53.81,53.54,53.55,6700.0,43.8192,43.9581,43.7375,43.7457,6700.0
2011-11-03 11:00:00,53.54,53.67,53.23,53.34,20100.0,43.7375,43.8437,43.4843,43.5742,20100.0
2011-11-03 11:10:00,53.35,53.81,53.35,53.79,8200.0,43.5823,43.9581,43.5823,43.9418,8200.0
2011-11-03 11:20:00,53.81,54.05,53.78,53.95,9000.0,43.9581,44.1542,43.9336,44.0725,9000.0
2011-11-03 11:30:00,53.94,53.99,53.74,53.74,13200.0,44.0643,44.1052,43.9009,43.9009,13200.0
2011-11-03 11:40:00,53.77,53.85,53.67,53.82,18400.0,43.9254,43.9908,43.8437,43.9663,18400.0
2011-11-03 11:50:00,53.81,54.02,53.66,53.69,7700.0,43.9581,44.1297,43.8356,43.8601,7700.0
2011-11-03 12:00:00,53.56,53.78,53.52,53.73,11000.0,43.7539,43.9336,43.7212,43.8928,11000.0
2011-11-03 12:10:00,53.78,53.84,53.66,53.71,12600.0,43.9336,43.9826,43.8356,43.8764,12600.0
2011-11-03 12:20:00,53.66,53.86,53.61,53.8,18600.0,43.8356,43.999,43.7947,43.9499,18600.0
2011-11-03 12:30:00,53.86,53.86,53.63,53.68,5200.0,43.999,43.999,43.8111,43.8519,5200.0
2011-11-03 12:40:00,53.73,54.15,53.7,54.15,9100.0,43.8928,44.2359,43.8682,44.2359,9100.0
2011-11-03 12:50:00,54.11,54.36,54.03,54.28,54500.0,44.2032,44.4074,44.1378,44.3421,54500.0
2011-11-03 13:00:00,54.28,54.32,54.11,54.18,52600.0,44.3421,44.3747,44.2032,44.2604,52600.0
2011-11-03 13:10:00,54.23,54.32,54.08,54.14,8200.0,44.3012,44.3747,44.1787,44.2277,8200.0
2011-11-03 13:20:00,54.16,54.17,54.05,54.06,1400.0,44.244,44.2522,44.1542,44.1623,1400.0
2011-11-03 13:30:00,54.05,54.11,54.02,54.11,11000.0,44.1542,44.2032,44.1297,44.2032,11000.0
2011-11-03 13:40:00,54.18,54.38,54.18,54.33,5300.0,44.2604,44.4237,44.2604,44.3829,5300.0
2011-11-03 13:50:00,54.35,54.42,54.16,54.16,8100.0,44.3992,44.4564,44.244,44.244,8100.0
2011-11-03 14:00:00,54.2,54.5,54.15,54.37,13400.0,44.2767,44.5218,44.2359,44.4156,13400.0
2011-11-03 14:10:00,54.41,54.43,54.19,54.26,16200.0,44.4483,44.4646,44.2685,44.3257,16200.0
2011-11-03 14:20:00,54.22,54.37,54.2,54.35,19800.0,44.293,44.4156,44.2767,44.3992,19800.0
2011-11-03 14:30:00,54.34,54.5,54.25,54.34,32300.0,44.3911,44.5218,44.3175,44.3911,32300.0
2011-11-03 14:40:00,54.32,54.35,54.11,54.14,14900.0,44.3747,44.3992,44.2032,44.2277,14900.0
2011-11-03 14:50:00,54.14,54.27,54.06,54.27,13200.0,44.2277,44.3339,44.1623,44.3339,13200.0
2011-11-03 15:00:00,54.24,54.46,54.23,54.42,15600.0,44.3094,44.4891,44.3012,44.4564,15600.0
2011-11-03 15:10:00,54.43,54.53,54.32,54.43,27200.0,44.4646,44.5463,44.3747,44.4646,27200.0
2011-11-03 15:20:00,54.41,54.5,54.38,54.43,14100.0,44.4483,44.5218,44.4237,44.4646,14100.0
2011-11-03 15:30:00,54.43,54.58,54.3,54.3,28700.0,44.4646,44.5871,44.3584,44.3584,28700.0
2011-11-03 15:40:00,54.32,54.46,54.23,54.37,34200.0,44.3747,44.4891,44.3012,44.4156,34200.0
2011-11-03 15:50:00,54.37,54.54,54.25,54.39,83500.0,44.4156,44.5545,44.3175,44.4319,83500.0
2011-11-04 09:30:00,53.66,53.85,53.43,53.59,9000.0,43.8356,43.9908,43.6477,43.7784,9000.0
2011-11-04 09:40:00,53.61,53.87,53.45,53.83,5100.0,43.7947,44.0071,43.664,43.9744,5100.0
2011-11-04 09:50:00,53.79,53.86,53.01,53.01,11000.0,43.9418,43.999,43.3046,43.3046,11000.0
2011-11-04 10:00:00,53.0,53.18,52.94,53.12,14400.0,43.2964,43.4435,43.2474,43.3944,14400.0
2011-11-04 10:10:00,53.15,53.28,52.88,52.88,9500.0,43.4189,43.5251,43.1984,43.1984,9500.0
2011-11-04 10:20:00,52.91,52.93,52.66,52.76,13300.0,43.2229,43.2392,43.0187,43.1003,13300.0
2011-11-04 10:30:00,52.78,52.78,52.49,52.56,9200.0,43.1167,43.1167,42.8798,42.937,9200.0
2011-11-04 10:40:00,52.59,53.09,52.59,53.09,6900.0,42.9615,43.3699,42.9615,43.3699,6900.0
2011-11-04 10:50:00,53.11,53.17,53.05,53.14,35600.0,43.3863,43.4353,43.3373,43.4108,35600.0
2011-11-04 11:00:00,53.15,53.41,53.15,53.32,12900.0,43.4189,43.6313,43.4189,43.5578,12900.0
2011-11-04 11:10:00,53.32,53.51,53.3,53.4,24300.0,43.5578,43.713,43.5415,43.6232,24300.0
2011-11-04 11:20:00,53.36,53.61,53.24,53.55,26900.0,43.5905,43.7947,43.4925,43.7457,26900.0
2011-11-04 11:30:00,53.54,53.64,53.45,53.64,8000.0,43.7375,43.8192,43.664,43.8192,8000.0
2011-11-04 11:40:00,53.64,53.74,53.58,53.68,14000.0,43.8192,43.9009,43.7702,43.8519,14000.0
2011-11-04 11:50:00,53.73,53.8,53.67,53.8,11600.0,43.8928,43.9499,43.8437,43.9499,11600.0
2011-11-04 12:00:00,53.81,54.01,53.81,53.99,16300.0,43.9581,44.1215,43.9581,44.1052,16300.0
2011-11-04 12:10:00,53.98,54.15,53.94,54.09,10100.0,44.097,44.2359,44.0643,44.1868,10100.0
2011-11-04 12:20:00,54.07,54.17,53.92,54.17,17500.0,44.1705,44.2522,44.048,44.2522,17500.0
2011-11-04 12:30:00,54.17,54.25,53.99,54.04,12300.0,44.2522,44.3175,44.1052,44.146,12300.0
2011-11-04 12:40:00,54.0,54.14,53.93,54.14,29200.0,44.1133,44.2277,44.0561,44.2277,29200.0
2011-11-04 12:50:00,54.11,54.19,54.1,54.17,5800.0,44.2032,44.2685,44.195,44.2522,5800.0
2011-11-04 13:00:00,54.09,54.15,54.04,54.14,8200.0,44.1868,44.2359,44.146,44.2277,8200.0
2011-11-04 13:10:00,54.09,54.44,54.07,54.41,12500.0,44.1868,44.4728,44.1705,44.4483,12500.0
2011-11-04 13:20:00,54.42,54.42,54.14,54.2,16700.0,44.4564,44.4564,44.2277,44.2767,16700.0
2011-11-04 13:30:00,54.2,54.22,54.01,54.04,9900.0,44.2767,44.293,44.1215,44.146,9900.0
2011-11-04 13:40:00,54.05,54.46,53.99,54.35,9000.0,44.1542,44.4891,44.1052,44.3992,9000.0
2011-11-04 13:50:00,54.4,54.48,54.28,54.29,14500.0,44.4401,44.5054,44.3421,44.3502,14500.0
2011-11-04 14:00:00,54.28,54.3,54.18,54.25,2900.0,44.3421,44.3584,44.2604,44.3175,2900.0
2011-11-04 14:10:00,54.24,54.3,54.15,54.27,22000.0,44.3094,44.3584,44.2359,44.3339,22000.0
2011-11-04 14:20:00,54.28,54.33,54.24,54.25,5400.0,44.3421,44.3829,44.3094,44.3175,5400.0
2011-11-04 14:30:00,54.27,54.4,54.06,54.08,5500.0,44.3339,44.4401,44.1623,44.1787,5500.0
2011-11-04 14:40:00,54.08,54.38,54.08,54.38,19500.0,44.1787,44.4237,44.1787,44.4237,19500.0
2011-11-04 14:50:00,54.34,54.38,54.2,54.27,12900.0,44.3911,44.4237,44.2767,44.3339,12900.0
2011-11-04 15:00:00,54.22,54.3,54.05,54.06,33000.0,44.293,44.3584,44.1542,44.1623,33000.0
2011-11-04 15:10:00,54.04,54.19,53.96,54.08,24300.0,44.146,44.2685,44.0806,44.1787,24300.0
2011-11-04 15:20:00,54.03,54.09,53.9,54.06,21400.0,44.1378,44.1868,44.0316,44.1623,21400.0
2011-11-04 15:30:00,54.02,54.27,53.99,54.23,41100.0,44.1297,44.3339,44.1052,44.3012,41100.0
2011-11-04 15:40:00,54.24,54.57,54.2,54.5,42400.0,44.3094,44.579,44.2767,44.5218,42400.0
2011-11-04 15:50:00,54.43,54.48,54.18,54.41,62200.0,44.4646,44.5054,44.2604,44.4483,62200.0
2011-11-07 09:30:00,54.51,54.83,54.36,54.77,16600.0,44.5299,44.7914,44.4074,44.7423,16600.0
2011-11-07 09:40:00,54.81,55.0,54.68,54.99,35500.0,44.775,44.9302,44.6688,44.9221,35500.0
2011-11-07 09:50:00,54.91,55.25,54.81,55.04,31800.0,44.8567,45.1345,44.775,44.9629,31800.0
2011-11-07 10:00:00,55.06,55.06,54.56,54.91,27400.0,44.9792,44.9792,44.5708,44.8567,27400.0
2011-11-07 10:10:00,54.93,55.04,54.5,54.52,37700.0,44.873,44.9629,44.5218,44.5381,37700.0
2011-11-07 10:20:00,54.5,54.66,54.38,54.47,19900.0,44.5218,44.6525,44.4237,44.4973,19900.0
2011-11-07 10:30:00,54.43,54.45,53.92,54.1,17800.0,44.4646,44.4809,44.048,44.195,17800.0
2011-11-07 10:40:00,54.08,54.19,53.92,53.98,11600.0,44.1787,44.2685,44.048,44.097,11600.0
2011-11-07 10:50:00,54.04,54.1,53.71,53.98,28000.0,44.146,44.195,43.8764,44.097,28000.0
2011-11-07 11:00:00,53.93,54.29,53.85,54.1,23500.0,44.0561,44.3502,43.9908,44.195,23500.0
2011-11-07 11:10:00,54.11,54.35,54.11,54.21,6800.0,44.2032,44.3992,44.2032,44.2849,6800.0
2011-11-07 11:20:00,54.18,54.18,53.73,53.84,6900.0,44.2604,44.2604,43.8928,43.9826,6900.0
2011-11-07 11:30:00,53.83,53.94,53.73,53.94,17100.0,43.9744,44.0643,43.8928,44.0643,17100.0
2011-11-07 11:40:00,53.99,53.99,53.71,53.86,3400.0,44.1052,44.1052,43.8764,43.999,3400.0
2011-11-07 11:50:00,53.85,53.94,53.72,53.74,26200.0,43.9908,44.0643,43.8846,43.9009,26200.0
2011-11-07 12:00:00,53.73,54.06,53.7,53.99,33500.0,43.8928,44.1623,43.8682,44.1052,33500.0
2011-11-07 12:10:00,54.04,54.04,53.5,53.5,14400.0,44.146,44.146,43.7049,43.7049,14400.0
2011-11-07 12:20:00,53.47,53.47,53.18,53.28,13200.0,43.6804,43.6804,43.4435,43.5251,13200.0
2011-11-07 12:30:00,53.3,53.38,53.16,53.34,19700.0,43.5415,43.6068,43.4271,43.5742,19700.0
2011-11-07 12:40:00,53.3,53.52,53.3,53.4,10100.0,43.5415,43.7212,43.5415,43.6232,10100.0
2011-11-07 12:50:00,53.4,53.57,53.36,53.39,25100.0,43.6232,43.762,43.5905,43.615,25100.0
2011-11-07 13:00:00,53.35,53.35,53.17,53.2,18900.0,43.5823,43.5823,43.4353,43.4598,18900.0
2011-11-07 13:10:00,53.21,53.49,53.2,53.46,10800.0,43.468,43.6967,43.4598,43.6722,10800.0
2011-11-07 13:20:00,53.47,53.54,53.47,53.52,19900.0,43.6804,43.7375,43.6804,43.7212,19900.0
2011-11-07 13:30:00,53.55,53.69,53.49,53.66,24400.0,43.7457,43.8601,43.6967,43.8356,24400.0
2011-11-07 13:40:00,53.67,53.86,53.67,53.72,14100.0,43.8437,43.999,43.8437,43.8846,14100.0
2011-11-07 13:50:00,53.73,54.2,53.7,54.16,30400.0,43.8928,44.2767,43.8682,44.244,30400.0
2011-11-07 14:00:00,54.18,54.36,54.05,54.22,25500.0,44.2604,44.4074,44.1542,44.293,25500.0
2011-11-07 14:10:00,54.28,54.5,53.96,54.23,22700.0,44.3421,44.5218,44.0806,44.3012,22700.0
2011-11-07 14:20:00,54.25,54.57,54.25,54.54,15300.0,44.3175,44.579,44.3175,44.5545,15300.0
2011-11-07 14:30:00,54.51,54.6,54.35,54.45,26400.0,44.5299,44.6035,44.3992,44.4809,26400.0
2011-11-07 14:40:00,54.4,54.44,54.25,54.4,26100.0,44.4401,44.4728,44.3175,44.4401,26100.0
2011-11-07 14:50:00,54.39,54.65,54.35,54.64,24000.0,44.4319,44.6443,44.3992,44.6361,24000.0
2011-11-07 15:00:00,54.64,54.64,54.5,54.54,12200.0,44.6361,44.6361,44.5218,44.5545,12200.0
2011-11-07 15:10:00,54.57,54.64,54.38,54.39,30500.0,44.579,44.6361,44.4237,44.4319,30500.0
2011-11-07 15:20:00,54.38,54.43,54.18,54.19,16600.0,44.4237,44.4646,44.2604,44.2685,16600.0
2011-11-07 15:30:00,54.19,54.39,54.12,54.32,35200.0,44.2685,44.4319,44.2113,44.3747,35200.0
2011-11-07 15:40:00,54.31,54.5,54.31,54.34,43600.0,44.3666,44.5218,44.3666,44.3911,43600.0
2011-11-07 15:50:00,54.34,54.74,54.33,54.6,91300.0,44.3911,44.7178,44.3829,44.6035,91300.0
2011-11-08 09:30:00,55.02,55.02,54.3,54.36,18600.0,44.9466,44.9466,44.3584,44.4074,18600.0
2011-11-08 09:40:00,54.41,54.53,54.35,54.44,43400.0,44.4483,44.5463,44.3992,44.4728,43400.0
2011-11-08 09:50:00,54.44,54.49,54.3,54.46,35800.0,44.4728,44.5136,44.3584,44.4891,35800.0
2011-11-08 10:00:00,54.47,54.47,54.12,54.21,53200.0,44.4973,44.4973,44.2113,44.2849,53200.0
2011-11-08 10:10:00,54.15,54.33,53.78,54.23,96400.0,44.2359,44.3829,43.9336,44.3012,96400.0
2011-11-08 10:20:00,54.18,54.24,53.44,53.5,17800.0,44.2604,44.3094,43.6558,43.7049,17800.0
2011-11-08 10:30:00,53.46,53.52,53.34,53.44,29800.0,43.6722,43.7212,43.5742,43.6558,29800.0
2011-11-08 10:40:00,53.44,53.79,53.31,53.74,21400.0,43.6558,43.9418,43.5496,43.9009,21400.0
2011-11-08 10:50:00,53.71,53.81,53.54,53.54,15300.0,43.8764,43.9581,43.7375,43.7375,15300.0
2011-11-08 11:00:00,53.51,53.66,53.13,53.25,18000.0,43.713,43.8356,43.4026,43.5006,18000.0
2011-11-08 11:10:00,53.19,53.19,52.95,53.11,19800.0,43.4516,43.4516,43.2556,43.3863,19800.0
2011-11-08 11:20:00,53.13,53.16,52.9,53.1,21900.0,43.4026,43.4271,43.2147,43.3781,21900.0
2011-11-08 11:30:00,53.09,53.25,53.07,53.07,18200.0,43.3699,43.5006,43.3536,43.3536,18200.0
2011-11-08 11:40:00,53.12,53.38,52.93,53.38,18200.0,43.3944,43.6068,43.2392,43.6068,18200.0
2011-11-08 11:50:00,53.31,53.46,53.2,53.33,37600.0,43.5496,43.6722,43.4598,43.566,37600.0
2011-11-08 12:00:00,53.38,53.68,53.2,53.68,6800.0,43.6068,43.8519,43.4598,43.8519,6800.0
2011-11-08 12:10:00,53.71,53.92,53.7,53.91,15500.0,43.8764,44.048,43.8682,44.0398,15500.0
2011-11-08 12:20:00,53.92,53.97,53.8,53.8,5600.0,44.048,44.0888,43.9499,43.9499,5600.0
2011-11-08 12:30:00,53.79,53.96,53.79,53.94,5900.0,43.9418,44.0806,43.9418,44.0643,5900.0
2011-11-08 12:40:00,53.93,54.05,53.81,53.83,11400.0,44.0561,44.1542,43.9581,43.9744,11400.0
2011-11-08 12:50:00,53.83,53.95,53.81,53.87,7100.0,43.9744,44.0725,43.9581,44.0071,7100.0
2011-11-08 13:00:00,53.88,54.02,53.79,53.79,4600.0,44.0153,44.1297,43.9418,43.9418,4600.0
2011-11-08 13:10:00,53.72,53.76,53.44,53.62,43500.0,43.8846,43.9173,43.6558,43.8029,43500.0
2011-11-08 13:20:00,53.66,53.89,53.62,53.77,8100.0,43.8356,44.0235,43.8029,43.9254,8100.0
2011-11-08 13:30:00,53.8,53.8,53.59,53.74,8900.0,43.9499,43.9499,43.7784,43.9009,8900.0
2011-11-08 13:40:00,53.82,54.28,53.79,54.13,50100.0,43.9663,44.3421,43.9418,44.2195,50100.0
2011-11-08 13:50:00,54.15,54.24,53.91,53.91,20900.0,44.2359,44.3094,44.0398,44.0398,20900.0
2011-11-08 14:00:00,53.95,54.07,53.9,54.03,26100.0,44.0725,44.1705,44.0316,44.1378,26100.0
2011-11-08 14:10:00,54.01,54.06,53.86,53.88,26900.0,44.1215,44.1623,43.999,44.0153,26900.0
2011-11-08 14:20:00,53.88,54.19,53.87,54.17,38000.0,44.0153,44.2685,44.0071,44.2522,38000.0
2011-11-08 14:30:00,54.18,54.31,54.09,54.31,35700.0,44.2604,44.3666,44.1868,44.3666,35700.0
2011-11-08 14:40:00,54.31,54.47,54.24,54.28,23300.0,44.3666,44.4973,44.3094,44.3421,23300.0
2011-11-08 14:50:00,54.29,54.43,54.25,54.38,25800.0,44.3502,44.4646,44.3175,44.4237,25800.0
2011-11-08 15:00:00,54.36,54.36,54.13,54.23,29900.0,44.4074,44.4074,44.2195,44.3012,29900.0
2011-11-08 15:10:00,54.22,54.45,54.18,54.31,31700.0,44.293,44.4809,44.2604,44.3666,31700.0
2011-11-08 15:20:00,54.36,54.37,54.14,54.24,64000.0,44.4074,44.4156,44.2277,44.3094,64000.0
2011-11-08 15:30:00,54.3,54.51,54.27,54.51,41800.0,44.3584,44.5299,44.3339,44.5299,41800.0
2011-11-08 15:40:00,54.52,54.62,54.33,54.59,80800.0,44.5381,44.6198,44.3829,44.5953,80800.0
2011-11-08 15:50:00,54.56,54.71,54.47,54.57,107300.0,44.5708,44.6933,44.4973,44.579,107300.0
2011-11-09 09:30:00,52.88,52.88,52.27,52.68,46900.0,43.1984,43.1984,42.7001,43.035,46900.0
2011-11-09 09:40:00,52.59,52.78,52.51,52.78,55600.0,42.9615,43.1167,42.8961,43.1167,55600.0
2011-11-09 09:50:00,52.66,52.89,52.04,52.32,67900.0,43.0187,43.2065,42.5122,42.7409,67900.0
2011-11-09 10:00:00,52.4,52.67,52.37,52.49,21200.0,42.8063,43.0268,42.7818,42.8798,21200.0
2011-11-09 10:10:00,52.51,52.76,52.51,52.66,12100.0,42.8961,43.1003,42.8961,43.0187,12100.0
2011-11-09 10:20:00,52.66,52.84,52.56,52.6,77800.0,43.0187,43.1657,42.937,42.9696,77800.0
2011-11-09 10:30:00,52.56,52.76,52.28,52.45,33200.0,42.937,43.1003,42.7082,42.8471,33200.0
2011-11-09 10:40:00,52.46,52.86,52.36,52.8,53900.0,42.8553,43.182,42.7736,43.133,53900.0
2011-11-09 10:50:00,52.81,52.87,52.67,52.67,36500.0,43.1412,43.1902,43.0268,43.0268,36500.0
2011-11-09 11:00:00,52.66,52.71,52.51,52.58,41900.0,43.0187,43.0595,42.8961,42.9533,41900.0
2011-11-09 11:10:00,52.57,53.02,52.54,52.97,51800.0,42.9451,43.3127,42.9206,43.2719,51800.0
2011-11-09 11:20:00,52.99,53.09,52.94,52.99,12300.0,43.2882,43.3699,43.2474,43.2882,12300.0
2011-11-09 11:30:00,52.92,53.14,52.91,53.08,20400.0,43.2311,43.4108,43.2229,43.3618,20400.0
2011-11-09 11:40:00,53.06,53.12,52.97,53.07,67100.0,43.3454,43.3944,43.2719,43.3536,67100.0
2011-11-09 11:50:00,53.07,53.13,52.93,52.94,59400.0,43.3536,43.4026,43.2392,43.2474,59400.0
2011-11-09 12:00:00,52.96,53.01,52.93,52.99,14400.0,43.2637,43.3046,43.2392,43.2882,14400.0
2011-11-09 12:10:00,52.96,53.01,52.81,52.84,8300.0,43.2637,43.3046,43.1412,43.1657,8300.0
2011-11-09 12:20:00,52.83,52.83,52.56,52.57,27700.0,43.1575,43.1575,42.937,42.9451,27700.0
2011-11-09 12:30:00,52.59,52.78,52.59,52.76,7400.0,42.9615,43.1167,42.9615,43.1003,7400.0
2011-11-09 12:40:00,52.72,53.02,52.68,52.97,25800.0,43.0677,43.3127,43.035,43.2719,25800.0
2011-11-09 12:50:00,52.95,53.24,52.92,53.24,56100.0,43.2556,43.4925,43.2311,43.4925,56100.0
2011-11-09 13:00:00,53.24,53.24,53.05,53.06,23500.0,43.4925,43.4925,43.3373,43.3454,23500.0
2011-11-09 13:10:00,53.03,53.03,52.72,52.72,3600.0,43.3209,43.3209,43.0677,43.0677,3600.0
2011-11-09 13:20:00,52.77,52.81,52.7,52.76,4400.0,43.1085,43.1412,43.0513,43.1003,4400.0
2011-11-09 13:30:00,52.76,52.79,52.67,52.67,8800.0,43.1003,43.1249,43.0268,43.0268,8800.0
2011-11-09 13:40:00,52.61,52.67,52.54,52.57,5900.0,42.9778,43.0268,42.9206,42.9451,5900.0
2011-11-09 13:50:00,52.53,52.53,52.1,52.22,18900.0,42.9125,42.9125,42.5612,42.6592,18900.0
2011-11-09 14:00:00,52.21,52.23,51.88,52.0,11500.0,42.651,42.6674,42.3815,42.4795,11500.0
2011-11-09 14:10:00,52.01,52.06,51.77,51.77,58900.0,42.4877,42.5285,42.2916,42.2916,58900.0
2011-11-09 14:20:00,51.79,51.8,51.51,51.66,55900.0,42.3079,42.3161,42.0792,42.2017,55900.0
2011-11-09 14:30:00,51.67,51.91,51.53,51.79,88100.0,42.2099,42.406,42.0955,42.3079,88100.0
2011-11-09 14:40:00,51.77,51.91,51.57,51.86,15900.0,42.2916,42.406,42.1282,42.3651,15900.0
2011-11-09 14:50:00,51.85,52.03,51.78,51.94,16500.0,42.357,42.504,42.2998,42.4305,16500.0
2011-11-09 15:00:00,51.89,52.12,51.8,52.01,15200.0,42.3896,42.5775,42.3161,42.4877,15200.0
2011-11-09 15:10:00,52.04,52.15,51.88,52.12,19000.0,42.5122,42.602,42.3815,42.5775,19000.0
2011-11-09 15:20:00,52.11,52.32,52.0,52.07,24400.0,42.5694,42.7409,42.4795,42.5367,24400.0
2011-11-09 15:30:00,52.06,52.08,51.8,51.8,17000.0,42.5285,42.5448,42.3161,42.3161,17000.0
2011-11-09 15:40:00,51.8,51.9,51.57,51.63,55400.0,42.3161,42.3978,42.1282,42.1772,55400.0
2011-11-09 15:50:00,51.64,52.05,51.6,51.84,86600.0,42.1854,42.5203,42.1527,42.3488,86600.0
2011-11-10 09:30:00,52.96,53.08,52.8,52.98,16700.0,43.2637,43.3618,43.133,43.2801,16700.0
2011-11-10 09:40:00,52.96,53.0,52.44,52.45,23100.0,43.2637,43.2964,42.8389,42.8471,23100.0
2011-11-10 09:50:00,52.5,52.58,52.2,52.2,10300.0,42.8879,42.9533,42.6429,42.6429,10300.0
2011-11-10 10:00:00,52.17,52.7,52.1,52.47,10800.0,42.6184,43.0513,42.5612,42.8634,10800.0
2011-11-10 10:10:00,52.44,52.5,52.08,52.08,7300.0,42.8389,42.8879,42.5448,42.5448,7300.0
2011-11-10 10:20:00,52.08,52.21,51.97,52.04,10500.0,42.5448,42.651,42.455,42.5122,10500.0
2011-11-10 10:30:00,52.01,52.05,51.73,52.02,7500.0,42.4877,42.5203,42.2589,42.4958,7500.0
2011-11-10 10:40:00,52.03,52.13,51.62,51.62,8100.0,42.504,42.5857,42.1691,42.1691,8100.0
2011-11-10 10:50:00,51.62,51.99,51.61,51.94,5600.0,42.1691,42.4713,42.1609,42.4305,5600.0
2011-11-10 11:00:00,51.92,52.52,51.92,52.37,7000.0,42.4141,42.9043,42.4141,42.7818,7000.0
2011-11-10 11:10:00,52.39,52.52,52.3,52.39,4200.0,42.7981,42.9043,42.7246,42.7981,4200.0
2011-11-10 11:20:00,52.4,52.69,52.29,52.58,11700.0,42.8063,43.0432,42.7164,42.9533,11700.0
2011-11-10 11:30:00,52.54,52.74,52.45,52.57,8500.0,42.9206,43.084,42.8471,42.9451,8500.0
2011-11-10 11:40:00,52.61,53.04,52.61,52.98,10500.0,42.9778,43.3291,42.9778,43.2801,10500.0
2011-11-10 11:50:00,52.92,53.08,52.74,52.99,21100.0,43.2311,43.3618,43.084,43.2882,21100.0
2011-11-10 12:00:00,52.96,52.97,52.77,52.91,6200.0,43.2637,43.2719,43.1085,43.2229,6200.0
2011-11-10 12:10:00,52.96,52.96,52.71,52.85,15200.0,43.2637,43.2637,43.0595,43.1739,15200.0
2011-11-10 12:20:00,52.82,52.88,52.63,52.63,6000.0,43.1494,43.1984,42.9941,42.9941,6000.0
2011-11-10 12:30:00,52.64,52.64,52.35,52.42,5600.0,43.0023,43.0023,42.7654,42.8226,5600.0
2011-11-10 12:40:00,52.37,52.57,52.37,52.57,3000.0,42.7818,42.9451,42.7818,42.9451,3000.0
2011-11-10 12:50:00,52.57,52.86,52.56,52.81,2800.0,42.9451,43.182,42.937,43.1412,2800.0
2011-11-10 13:00:00,52.84,52.9,52.79,52.8,1600.0,43.1657,43.2147,43.1249,43.133,1600.0
2011-11-10 13:10:00,52.86,53.16,52.86,53.12,6700.0,43.182,43.4271,43.182,43.3944,6700.0
2011-11-10 13:20:00,53.14,53.14,52.87,52.87,6800.0,43.4108,43.4108,43.1902,43.1902,6800.0
2011-11-10 13:30:00,52.91,53.0,52.88,52.88,3400.0,43.2229,43.2964,43.1984,43.1984,3400.0
2011-11-10 13:40:00,52.89,53.07,52.73,52.73,4800.0,43.2065,43.3536,43.0758,43.0758,4800.0
2011-11-10 13:50:00,52.71,52.99,52.69,52.99,7300.0,43.0595,43.2882,43.0432,43.2882,7300.0
2011-11-10 14:00:00,52.99,52.99,52.54,52.61,5800.0,43.2882,43.2882,42.9206,42.9778,5800.0
2011-11-10 14:10:00,52.65,52.83,52.62,52.83,3900.0,43.0105,43.1575,42.986,43.1575,3900.0
2011-11-10 14:20:00,52.74,52.75,52.5,52.5,10800.0,43.084,43.0922,42.8879,42.8879,10800.0
2011-11-10 14:30:00,52.51,52.6,52.41,52.52,12400.0,42.8961,42.9696,42.8144,42.9043,12400.0
2011-11-10 14:40:00,52.51,52.62,52.45,52.56,6600.0,42.8961,42.986,42.8471,42.937,6600.0
2011-11-10 14:50:00,52.56,52.58,52.2,52.2,10600.0,42.937,42.9533,42.6429,42.6429,10600.0
2011-11-10 15:00:00,52.23,52.44,52.21,52.28,10500.0,42.6674,42.8389,42.651,42.7082,10500.0
2011-11-10 15:10:00,52.28,52.42,52.18,52.3,49000.0,42.7082,42.8226,42.6265,42.7246,49000.0
2011-11-10 15:20:00,52.3,52.71,52.18,52.59,13800.0,42.7246,43.0595,42.6265,42.9615,13800.0
2011-11-10 15:30:00,52.57,52.64,52.32,52.48,39400.0,42.9451,43.0023,42.7409,42.8716,39400.0
2011-11-10 15:40:00,52.51,52.6,52.33,52.52,19000.0,42.8961,42.9696,42.7491,42.9043,19000.0
2011-11-10 15:50:00,52.53,52.74,52.45,52.46,105700.0,42.9125,43.084,42.8471,42.8553,105700.0
2011-11-11 09:30:00,53.34,53.6,53.25,53.25,19200.0,43.5742,43.7866,43.5006,43.5006,19200.0
2011-11-11 09:40:00,53.27,53.71,53.25,53.71,81800.0,43.517,43.8764,43.5006,43.8764,81800.0
2011-11-11 09:50:00,53.72,54.09,53.7,53.83,8600.0,43.8846,44.1868,43.8682,43.9744,8600.0
2011-11-11 10:00:00,53.87,54.18,53.82,54.01,16800.0,44.0071,44.2604,43.9663,44.1215,16800.0
2011-11-11 10:10:00,54.01,54.24,53.93,53.95,21600.0,44.1215,44.3094,44.0561,44.0725,21600.0
2011-11-11 10:20:00,54.0,54.18,54.0,54.15,12700.0,44.1133,44.2604,44.1133,44.2359,12700.0
2011-11-11 10:30:00,54.13,54.31,54.1,54.16,19600.0,44.2195,44.3666,44.195,44.244,19600.0
2011-11-11 10:40:00,54.16,54.43,54.16,54.4,5000.0,44.244,44.4646,44.244,44.4401,5000.0
2011-11-11 10:50:00,54.41,54.52,54.33,54.37,9200.0,44.4483,44.5381,44.3829,44.4156,9200.0
2011-11-11 11:00:00,54.36,54.49,54.32,54.4,4500.0,44.4074,44.5136,44.3747,44.4401,4500.0
2011-11-11 11:10:00,54.37,54.52,54.22,54.37,8700.0,44.4156,44.5381,44.293,44.4156,8700.0
2011-11-11 11:20:00,54.39,54.54,54.39,54.54,4000.0,44.4319,44.5545,44.4319,44.5545,4000.0
2011-11-11 11:30:00,54.52,54.56,54.27,54.27,4300.0,44.5381,44.5708,44.3339,44.3339,4300.0
2011-11-11 11:40:00,54.29,54.42,54.2,54.25,82300.0,44.3502,44.4564,44.2767,44.3175,82300.0
2011-11-11 11:50:00,54.2,54.21,54.08,54.11,145800.0,44.2767,44.2849,44.1787,44.2032,145800.0
2011-11-11 12:00:00,54.12,54.49,54.12,54.41,5900.0,44.2113,44.5136,44.2113,44.4483,5900.0
2011-11-11 12:10:00,54.42,54.42,54.1,54.1,7800.0,44.4564,44.4564,44.195,44.195,7800.0
2011-11-11 12:20:00,54.09,54.17,53.95,54.03,8400.0,44.1868,44.2522,44.0725,44.1378,8400.0
2011-11-11 12:30:00,54.07,54.14,54.05,54.08,6500.0,44.1705,44.2277,44.1542,44.1787,6500.0
2011-11-11 12:40:00,54.07,54.32,54.07,54.25,11000.0,44.1705,44.3747,44.1705,44.3175,11000.0
2011-11-11 12:50:00,54.24,54.28,54.04,54.05,29100.0,44.3094,44.3421,44.146,44.1542,29100.0
2011-11-11 13:00:00,54.04,54.15,53.98,54.15,28900.0,44.146,44.2359,44.097,44.2359,28900.0
2011-11-11 13:10:00,54.15,54.15,54.02,54.02,2900.0,44.2359,44.2359,44.1297,44.1297,2900.0
2011-11-11 13:20:00,54.0,54.03,53.94,53.95,1900.0,44.1133,44.1378,44.0643,44.0725,1900.0
2011-11-11 13:30:00,53.98,54.1,53.96,54.02,13500.0,44.097,44.195,44.0806,44.1297,13500.0
2011-11-11 13:40:00,54.03,54.04,53.96,54.0,12500.0,44.1378,44.146,44.0806,44.1133,12500.0
2011-11-11 13:50:00,54.01,54.02,53.88,53.91,3700.0,44.1215,44.1297,44.0153,44.0398,3700.0
2011-11-11 14:00:00,53.87,54.04,53.87,54.03,3800.0,44.0071,44.146,44.0071,44.1378,3800.0
2011-11-11 14:10:00,54.01,54.1,53.95,54.09,7000.0,44.1215,44.195,44.0725,44.1868,7000.0
2011-11-11 14:20:00,54.11,54.14,54.01,54.09,17300.0,44.2032,44.2277,44.1215,44.1868,17300.0
2011-11-11 14:30:00,54.1,54.15,53.96,53.96,17700.0,44.195,44.2359,44.0806,44.0806,17700.0
2011-11-11 14:40:00,53.97,54.0,53.92,53.95,7500.0,44.0888,44.1133,44.048,44.0725,7500.0
2011-11-11 14:50:00,53.95,54.01,53.75,53.79,12100.0,44.0725,44.1215,43.9091,43.9418,12100.0
2011-11-11 15:00:00,53.81,53.82,53.64,53.68,18300.0,43.9581,43.9663,43.8192,43.8519,18300.0
2011-11-11 15:10:00,53.68,53.71,53.56,53.62,33600.0,43.8519,43.8764,43.7539,43.8029,33600.0
2011-11-11 15:20:00,53.65,53.75,53.56,53.75,18600.0,43.8274,43.9091,43.7539,43.9091,18600.0
2011-11-11 15:30:00,53.78,53.79,53.64,53.71,22600.0,43.9336,43.9418,43.8192,43.8764,22600.0
2011-11-11 15:40:00,53.69,53.8,53.61,53.8,22200.0,43.8601,43.9499,43.7947,43.9499,22200.0
2011-11-11 15:50:00,53.8,53.94,53.79,53.89,31700.0,43.9499,44.0643,43.9418,44.0235,31700.0
2011-11-14 09:30:00,53.66,53.92,53.53,53.92,7800.0,43.8356,44.048,43.7294,44.048,7800.0
2011-11-14 09:40:00,53.92,53.92,53.43,53.44,5200.0,44.048,44.048,43.6477,43.6558,5200.0
2011-11-14 09:50:00,53.41,53.63,53.29,53.56,9700.0,43.6313,43.8111,43.5333,43.7539,9700.0
2011-11-14 10:00:00,53.5,53.75,53.42,53.58,7300.0,43.7049,43.9091,43.6395,43.7702,7300.0
2011-11-14 10:10:00,53.62,53.85,53.56,53.56,13300.0,43.8029,43.9908,43.7539,43.7539,13300.0
2011-11-14 10:20:00,53.61,53.69,53.55,53.63,4700.0,43.7947,43.8601,43.7457,43.8111,4700.0
2011-11-14 10:30:00,53.61,53.61,53.25,53.43,6200.0,43.7947,43.7947,43.5006,43.6477,6200.0
2011-11-14 10:40:00,53.43,53.43,53.21,53.33,7000.0,43.6477,43.6477,43.468,43.566,7000.0
2011-11-14 10:50:00,53.29,53.49,53.28,53.39,8400.0,43.5333,43.6967,43.5251,43.615,8400.0
2011-11-14 11:00:00,53.34,53.58,53.34,53.5,3900.0,43.5742,43.7702,43.5742,43.7049,3900.0
2011-11-14 11:10:00,53.55,53.55,53.18,53.26,4900.0,43.7457,43.7457,43.4435,43.5088,4900.0
2011-11-14 11:20:00,53.25,53.37,53.16,53.16,5000.0,43.5006,43.5987,43.4271,43.4271,5000.0
2011-11-14 11:30:00,53.08,53.22,53.08,53.13,11100.0,43.3618,43.4761,43.3618,43.4026,11100.0
2011-11-14 11:40:00,53.13,53.21,52.95,53.04,40100.0,43.4026,43.468,43.2556,43.3291,40100.0
2011-11-14 11:50:00,53.05,53.09,52.91,53.03,17500.0,43.3373,43.3699,43.2229,43.3209,17500.0
2011-11-14 12:00:00,52.97,53.21,52.96,53.21,4400.0,43.2719,43.468,43.2637,43.468,4400.0
2011-11-14 12:10:00,53.2,53.2,53.0,53.02,3000.0,43.4598,43.4598,43.2964,43.3127,3000.0
2011-11-14 12:20:00,53.04,53.04,52.75,52.97,17500.0,43.3291,43.3291,43.0922,43.2719,17500.0
2011-11-14 12:30:00,52.93,52.98,52.82,52.93,7700.0,43.2392,43.2801,43.1494,43.2392,7700.0
2011-11-14 12:40:00,52.96,53.0,52.87,52.9,5100.0,43.2637,43.2964,43.1902,43.2147,5100.0
2011-11-14 12:50:00,52.91,53.08,52.91,53.08,3700.0,43.2229,43.3618,43.2229,43.3618,3700.0
2011-11-14 13:00:00,53.06,53.09,52.97,53.01,2600.0,43.3454,43.3699,43.2719,43.3046,2600.0
2011-11-14 13:10:00,53.04,53.19,53.03,53.19,5400.0,43.3291,43.4516,43.3209,43.4516,5400.0
2011-11-14 13:20:00,53.16,53.28,53.14,53.28,6100.0,43.4271,43.5251,43.4108,43.5251,6100.0
2011-11-14 13:30:00,53.25,53.41,53.21,53.34,18000.0,43.5006,43.6313,43.468,43.5742,18000.0
2011-11-14 13:40:00,53.35,53.38,53.19,53.22,7100.0,43.5823,43.6068,43.4516,43.4761,7100.0
2011-11-14 13:50:00,53.19,53.24,53.15,53.19,5100.0,43.4516,43.4925,43.4189,43.4516,5100.0
2011-11-14 14:00:00,53.23,53.31,53.16,53.21,10700.0,43.4843,43.5496,43.4271,43.468,10700.0
2011-11-14 14:10:00,53.22,53.23,53.05,53.1,63300.0,43.4761,43.4843,43.3373,43.3781,63300.0
2011-11-14 14:20:00,53.1,53.21,53.09,53.13,6200.0,43.3781,43.468,43.3699,43.4026,6200.0
2011-11-14 14:30:00,53.12,53.16,53.09,53.13,5000.0,43.3944,43.4271,43.3699,43.4026,5000.0
2011-11-14 14:40:00,53.12,53.12,52.98,52.98,18600.0,43.3944,43.3944,43.2801,43.2801,18600.0
2011-11-14 14:50:00,52.95,53.01,52.85,52.87,3900.0,43.2556,43.3046,43.1739,43.1902,3900.0
2011-11-14 15:00:00,52.85,53.04,52.83,52.96,9100.0,43.1739,43.3291,43.1575,43.2637,9100.0
2011-11-14 15:10:00,52.98,53.06,52.94,52.98,10900.0,43.2801,43.3454,43.2474,43.2801,10900.0
2011-11-14 15:20:00,53.0,53.16,53.0,53.07,22500.0,43.2964,43.4271,43.2964,43.3536,22500.0
2011-11-14 15:30:00,53.05,53.16,52.98,53.01,21800.0,43.3373,43.4271,43.2801,43.3046,21800.0
2011-11-14 15:40:00,53.02,53.22,53.02,53.18,41000.0,43.3127,43.4761,43.3127,43.4435,41000.0
2011-11-14 15:50:00,53.21,53.35,53.19,53.25,62700.0,43.468,43.5823,43.4516,43.5006,62700.0
2011-11-15 09:30:00,52.88,53.01,52.17,52.53,44000.0,43.1984,43.3046,42.6184,42.9125,44000.0
2011-11-15 09:40:00,52.54,52.76,52.4,52.48,55100.0,42.9206,43.1003,42.8063,42.8716,55100.0
2011-11-15 09:50:00,52.45,52.74,52.39,52.67,37200.0,42.8471,43.084,42.7981,43.0268,37200.0
2011-11-15 10:00:00,52.64,52.67,52.35,52.35,65200.0,43.0023,43.0268,42.7654,42.7654,65200.0
2011-11-15 10:10:00,52.33,52.47,51.99,52.03,38400.0,42.7491,42.8634,42.4713,42.504,38400.0
2011-11-15 10:20:00,52.05,52.36,52.05,52.22,55600.0,42.5203,42.7736,42.5203,42.6592,55600.0
2011-11-15 10:30:00,52.22,52.54,52.17,52.36,20000.0,42.6592,42.9206,42.6184,42.7736,20000.0
2011-11-15 10:40:00,52.32,52.56,52.26,52.27,34800.0,42.7409,42.937,42.6919,42.7001,34800.0
2011-11-15 10:50:00,52.27,52.35,52.09,52.09,16200.0,42.7001,42.7654,42.553,42.553,16200.0
2011-11-15 11:00:00,52.07,52.11,51.88,51.98,18300.0,42.5367,42.5694,42.3815,42.4632,18300.0
2011-11-15 11:10:00,51.95,52.12,51.77,51.77,21400.0,42.4386,42.5775,42.2916,42.2916,21400.0
2011-11-15 11:20:00,51.79,51.8,51.63,51.64,17400.0,42.3079,42.3161,42.1772,42.1854,17400.0
2011-11-15 11:30:00,51.66,51.69,51.31,51.31,47900.0,42.2017,42.2262,41.9158,41.9158,47900.0
2011-11-15 11:40:00,51.31,51.43,51.3,51.32,32000.0,41.9158,42.0139,41.9077,41.924,32000.0
2011-11-15 11:50:00,51.35,51.55,51.18,51.49,26800.0,41.9485,42.1119,41.8096,42.0629,26800.0
2011-11-15 12:00:00,51.53,51.81,51.51,51.64,49200.0,42.0955,42.3243,42.0792,42.1854,49200.0
2011-11-15 12:10:00,51.6,51.77,51.6,51.68,54900.0,42.1527,42.2916,42.1527,42.2181,54900.0
2011-11-15 12:20:00,51.72,52.04,51.67,51.94,40700.0,42.2508,42.5122,42.2099,42.4305,40700.0
2011-11-15 12:30:00,51.94,52.68,51.94,52.59,32300.0,42.4305,43.035,42.4305,42.9615,32300.0
2011-11-15 12:40:00,52.59,52.75,52.57,52.7,12300.0,42.9615,43.0922,42.9451,43.0513,12300.0
2011-11-15 12:50:00,52.71,52.76,52.64,52.75,15800.0,43.0595,43.1003,43.0023,43.0922,15800.0
2011-11-15 13:00:00,52.72,52.78,52.57,52.68,20100.0,43.0677,43.1167,42.9451,43.035,20100.0
2011-11-15 13:10:00,52.65,52.72,52.42,52.46,24400.0,43.0105,43.0677,42.8226,42.8553,24400.0
2011-11-15 13:20:00,52.49,52.5,52.32,52.35,33900.0,42.8798,42.8879,42.7409,42.7654,33900.0
2011-11-15 13:30:00,52.38,52.52,52.31,52.44,61300.0,42.7899,42.9043,42.7327,42.8389,61300.0
2011-11-15 13:40:00,52.43,52.53,52.35,52.37,38800.0,42.8308,42.9125,42.7654,42.7818,38800.0
2011-11-15 13:50:00,52.38,52.5,52.27,52.33,35200.0,42.7899,42.8879,42.7001,42.7491,35200.0
2011-11-15 14:00:00,52.33,52.41,52.26,52.34,23600.0,42.7491,42.8144,42.6919,42.7572,23600.0
2011-11-15 14:10:00,52.34,52.48,52.3,52.31,24800.0,42.7572,42.8716,42.7246,42.7327,24800.0
2011-11-15 14:20:00,52.32,52.33,52.17,52.17,19300.0,42.7409,42.7491,42.6184,42.6184,19300.0
2011-11-15 14:30:00,52.19,52.32,52.17,52.3,16300.0,42.6347,42.7409,42.6184,42.7246,16300.0
2011-11-15 14:40:00,52.32,52.32,52.27,52.31,30800.0,42.7409,42.7409,42.7001,42.7327,30800.0
2011-11-15 14:50:00,52.31,52.41,52.29,52.37,36300.0,42.7327,42.8144,42.7164,42.7818,36300.0
2011-11-15 15:00:00,52.37,52.55,52.35,52.4,54500.0,42.7818,42.9288,42.7654,42.8063,54500.0
2011-11-15 15:10:00,52.4,52.66,52.37,52.59,57600.0,42.8063,43.0187,42.7818,42.9615,57600.0
2011-11-15 15:20:00,52.61,52.65,52.51,52.59,31300.0,42.9778,43.0105,42.8961,42.9615,31300.0
2011-11-15 15:30:00,52.59,52.7,52.53,52.58,44800.0,42.9615,43.0513,42.9125,42.9533,44800.0
2011-11-15 15:40:00,52.58,52.72,52.57,52.62,28400.0,42.9533,43.0677,42.9451,42.986,28400.0
2011-11-15 15:50:00,52.62,52.63,52.3,52.32,52900.0,42.986,42.9941,42.7246,42.7409,52900.0
2011-11-16 09:30:00,51.69,51.83,51.4,51.77,19600.0,42.2262,42.3406,41.9893,42.2916,19600.0
2011-11-16 09:40:00,51.8,52.02,51.71,51.81,6600.0,42.3161,42.4958,42.2426,42.3243,6600.0
2011-11-16 09:50:00,51.81,52.16,51.78,52.12,20900.0,42.3243,42.6102,42.2998,42.5775,20900.0
2011-11-16 10:00:00,52.13,52.27,51.89,51.89,10100.0,42.5857,42.7001,42.3896,42.3896,10100.0
2011-11-16 10:10:00,51.92,52.2,51.82,52.13,10500.0,42.4141,42.6429,42.3324,42.5857,10500.0
2011-11-16 10:20:00,52.12,52.19,52.01,52.01,23300.0,42.5775,42.6347,42.4877,42.4877,23300.0
2011-11-16 10:30:00,52.01,52.24,51.95,52.19,10000.0,42.4877,42.6756,42.4386,42.6347,10000.0
2011-11-16 10:40:00,52.15,52.52,52.12,52.47,14000.0,42.602,42.9043,42.5775,42.8634,14000.0
2011-11-16 10:50:00,52.46,52.74,52.46,52.59,6500.0,42.8553,43.084,42.8553,42.9615,6500.0
2011-11-16 11:00:00,52.58,52.94,52.58,52.87,9000.0,42.9533,43.2474,42.9533,43.1902,9000.0
2011-11-16 11:10:00,52.87,52.89,52.77,52.8,15700.0,43.1902,43.2065,43.1085,43.133,15700.0
2011-11-16 11:20:00,52.82,52.98,52.76,52.97,20200.0,43.1494,43.2801,43.1003,43.2719,20200.0
2011-11-16 11:30:00,52.91,52.94,52.73,52.81,23800.0,43.2229,43.2474,43.0758,43.1412,23800.0
2011-11-16 11:40:00,52.8,52.86,52.64,52.67,6500.0,43.133,43.182,43.0023,43.0268,6500.0
2011-11-16 11:50:00,52.68,52.74,52.63,52.72,10600.0,43.035,43.084,42.9941,43.0677,10600.0
2011-11-16 12:00:00,52.69,52.75,52.69,52.73,5200.0,43.0432,43.0922,43.0432,43.0758,5200.0
2011-11-16 12:10:00,52.71,52.8,52.66,52.79,15900.0,43.0595,43.133,43.0187,43.1249,15900.0
2011-11-16 12:20:00,52.75,52.85,52.69,52.73,12700.0,43.0922,43.1739,43.0432,43.0758,12700.0
2011-11-16 12:30:00,52.76,53.06,52.76,52.98,11800.0,43.1003,43.3454,43.1003,43.2801,11800.0
2011-11-16 12:40:00,52.98,53.08,52.84,52.85,6500.0,43.2801,43.3618,43.1657,43.1739,6500.0
2011-11-16 12:50:00,52.88,52.9,52.76,52.89,6500.0,43.1984,43.2147,43.1003,43.2065,6500.0
2011-11-16 13:00:00,52.9,52.9,52.84,52.86,7600.0,43.2147,43.2147,43.1657,43.182,7600.0
2011-11-16 13:10:00,52.85,53.01,52.84,53.01,8900.0,43.1739,43.3046,43.1657,43.3046,8900.0
2011-11-16 13:20:00,53.03,53.28,53.0,53.2,11200.0,43.3209,43.5251,43.2964,43.4598,11200.0
2011-11-16 13:30:00,53.27,53.45,53.25,53.45,18900.0,43.517,43.664,43.5006,43.664,18900.0
2011-11-16 13:40:00,53.45,53.72,53.42,53.69,23100.0,43.664,43.8846,43.6395,43.8601,23100.0
2011-11-16 13:50:00,53.71,53.8,53.45,53.52,32800.0,43.8764,43.9499,43.664,43.7212,32800.0
2011-11-16 14:00:00,53.54,53.55,53.41,53.44,9600.0,43.7375,43.7457,43.6313,43.6558,9600.0
2011-11-16 14:10:00,53.4,53.52,53.34,53.48,12800.0,43.6232,43.7212,43.5742,43.6885,12800.0
2011-11-16 14:20:00,53.49,53.67,53.49,53.51,9800.0,43.6967,43.8437,43.6967,43.713,9800.0
2011-11-16 14:30:00,53.51,53.71,53.51,53.7,19200.0,43.713,43.8764,43.713,43.8682,19200.0
2011-11-16 14:40:00,53.69,53.79,53.64,53.67,30900.0,43.8601,43.9418,43.8192,43.8437,30900.0
2011-11-16 14:50:00,53.66,53.66,53.37,53.44,11100.0,43.8356,43.8356,43.5987,43.6558,11100.0
2011-11-16 15:00:00,53.44,53.45,53.32,53.42,9000.0,43.6558,43.664,43.5578,43.6395,9000.0
2011-11-16 15:10:00,53.42,53.44,52.89,53.06,16900.0,43.6395,43.6558,43.2065,43.3454,16900.0
2011-11-16 15:20:00,53.03,53.06,52.79,52.79,11600.0,43.3209,43.3454,43.1249,43.1249,11600.0
2011-11-16 15:30:00,52.77,52.77,52.16,52.34,87600.0,43.1085,43.1085,42.6102,42.7572,87600.0
2011-11-16 15:40:00,52.36,52.51,52.19,52.35,86800.0,42.7736,42.8961,42.6347,42.7654,86800.0
2011-11-16 15:50:00,52.36,52.43,52.08,52.13,56500.0,42.7736,42.8308,42.5448,42.5857,56500.0
2011-11-17 09:30:00,51.86,51.93,51.42,51.42,10800.0,42.3651,42.4223,42.0057,42.0057,10800.0
2011-11-17 09:40:00,51.48,51.58,51.04,51.1,21500.0,42.0547,42.1364,41.6953,41.7443,21500.0
2011-11-17 09:50:00,51.13,51.73,51.11,51.68,22400.0,41.7688,42.2589,41.7524,42.2181,22400.0
2011-11-17 10:00:00,51.67,51.91,51.5,51.84,51800.0,42.2099,42.406,42.071,42.3488,51800.0
2011-11-17 10:10:00,51.82,51.85,51.53,51.62,12600.0,42.3324,42.357,42.0955,42.1691,12600.0
2011-11-17 10:20:00,51.61,51.99,51.5,51.99,14800.0,42.1609,42.4713,42.071,42.4713,14800.0
2011-11-17 10:30:00,51.93,52.09,51.71,51.95,18600.0,42.4223,42.553,42.2426,42.4386,18600.0
2011-11-17 10:40:00,51.91,51.92,51.58,51.6,12200.0,42.406,42.4141,42.1364,42.1527,12200.0
2011-11-17 10:50:00,51.62,51.69,51.54,51.54,12700.0,42.1691,42.2262,42.1037,42.1037,12700.0
2011-11-17 11:00:00,51.57,51.62,51.47,51.54,26700.0,42.1282,42.1691,42.0465,42.1037,26700.0
2011-11-17 11:10:00,51.5,51.64,51.4,51.5,11000.0,42.071,42.1854,41.9893,42.071,11000.0
2011-11-17 11:20:00,51.48,51.56,51.36,51.5,26600.0,42.0547,42.1201,41.9567,42.071,26600.0
2011-11-17 11:30:00,51.5,51.68,51.44,51.51,7100.0,42.071,42.2181,42.022,42.0792,7100.0
2011-11-17 11:40:00,51.54,51.69,51.44,51.44,11200.0,42.1037,42.2262,42.022,42.022,11200.0
2011-11-17 11:50:00,51.47,51.67,51.44,51.58,28200.0,42.0465,42.2099,42.022,42.1364,28200.0
2011-11-17 12:00:00,51.58,51.61,51.33,51.4,14200.0,42.1364,42.1609,41.9322,41.9893,14200.0
2011-11-17 12:10:00,51.4,51.46,51.3,51.42,12900.0,41.9893,42.0384,41.9077,42.0057,12900.0
2011-11-17 12:20:00,51.43,51.43,51.18,51.19,8400.0,42.0139,42.0139,41.8096,41.8178,8400.0
2011-11-17 12:30:00,51.09,51.09,50.31,50.45,23200.0,41.7361,41.7361,41.0989,41.2133,23200.0
2011-11-17 12:40:00,50.47,50.47,50.17,50.38,16000.0,41.2296,41.2296,40.9845,41.1561,16000.0
2011-11-17 12:50:00,50.38,50.69,50.38,50.62,18700.0,41.1561,41.4093,41.1561,41.3522,18700.0
2011-11-17 13:00:00,50.67,50.67,50.49,50.5,43100.0,41.393,41.393,41.246,41.2541,43100.0
2011-11-17 13:10:00,50.53,50.75,50.5,50.69,13300.0,41.2786,41.4584,41.2541,41.4093,13300.0
2011-11-17 13:20:00,50.69,50.71,50.5,50.57,17300.0,41.4093,41.4257,41.2541,41.3113,17300.0
2011-11-17 13:30:00,50.57,50.62,50.5,50.54,5900.0,41.3113,41.3522,41.2541,41.2868,5900.0
2011-11-17 13:40:00,50.59,50.67,50.5,50.51,19600.0,41.3276,41.393,41.2541,41.2623,19600.0
2011-11-17 13:50:00,50.51,50.65,50.16,50.59,43100.0,41.2623,41.3767,40.9764,41.3276,43100.0
2011-11-17 14:00:00,50.58,50.62,50.48,50.51,9300.0,41.3195,41.3522,41.2378,41.2623,9300.0
2011-11-17 14:10:00,50.48,50.52,50.31,50.33,76500.0,41.2378,41.2705,41.0989,41.1152,76500.0
2011-11-17 14:20:00,50.33,50.42,50.06,50.32,18200.0,41.1152,41.1888,40.8947,41.1071,18200.0
2011-11-17 14:30:00,50.28,50.4,50.26,50.28,15800.0,41.0744,41.1724,41.0581,41.0744,15800.0
2011-11-17 14:40:00,50.31,50.64,50.28,50.55,23300.0,41.0989,41.3685,41.0744,41.295,23300.0
2011-11-17 14:50:00,50.57,50.66,50.51,50.6,8800.0,41.3113,41.3848,41.2623,41.3358,8800.0
2011-11-17 15:00:00,50.58,50.65,50.46,50.46,16100.0,41.3195,41.3767,41.2214,41.2214,16100.0
2011-11-17 15:10:00,50.46,50.48,50.36,50.41,24600.0,41.2214,41.2378,41.1398,41.1806,24600.0
2011-11-17 15:20:00,50.41,50.62,50.36,50.5,54500.0,41.1806,41.3522,41.1398,41.2541,54500.0
2011-11-17 15:30:00,50.47,50.56,50.16,50.16,44700.0,41.2296,41.3031,40.9764,40.9764,44700.0
2011-11-17 15:40:00,50.17,50.47,50.03,50.23,63700.0,40.9845,41.2296,40.8702,41.0336,63700.0
2011-11-17 15:50:00,50.22,50.36,50.05,50.34,96200.0,41.0254,41.1398,40.8865,41.1234,96200.0
2011-11-18 09:30:00,50.57,50.82,50.39,50.55,20700.0,41.3113,41.5155,41.1643,41.295,20700.0
2011-11-18 09:40:00,50.5,50.7,50.14,50.32,8800.0,41.2541,41.4175,40.96,41.1071,8800.0
2011-11-18 09:50:00,50.38,50.63,50.18,50.54,7600.0,41.1561,41.3603,40.9927,41.2868,7600.0
2011-11-18 10:00:00,50.55,50.58,50.33,50.33,10100.0,41.295,41.3195,41.1152,41.1152,10100.0
2011-11-18 10:10:00,50.32,50.57,50.24,50.35,11400.0,41.1071,41.3113,41.0417,41.1316,11400.0
2011-11-18 10:20:00,50.32,50.41,50.08,50.26,8800.0,41.1071,41.1806,40.911,41.0581,8800.0
2011-11-18 10:30:00,50.23,50.56,50.23,50.48,9500.0,41.0336,41.3031,41.0336,41.2378,9500.0
2011-11-18 10:40:00,50.55,50.64,50.41,50.6,7400.0,41.295,41.3685,41.1806,41.3358,7400.0
2011-11-18 10:50:00,50.66,50.8,50.61,50.67,9400.0,41.3848,41.4992,41.344,41.393,9400.0
2011-11-18 11:00:00,50.67,50.67,50.36,50.42,16300.0,41.393,41.393,41.1398,41.1888,16300.0
2011-11-18 11:10:00,50.42,50.57,50.32,50.32,7500.0,41.1888,41.3113,41.1071,41.1071,7500.0
2011-11-18 11:20:00,50.35,50.46,50.28,50.39,21400.0,41.1316,41.2214,41.0744,41.1643,21400.0
2011-11-18 11:30:00,50.41,50.46,50.09,50.17,6100.0,41.1806,41.2214,40.9192,40.9845,6100.0
2011-11-18 11:40:00,50.17,50.26,49.95,50.01,9400.0,40.9845,41.0581,40.8048,40.8538,9400.0
2011-11-18 11:50:00,49.99,50.07,49.95,50.01,7300.0,40.8375,40.9029,40.8048,40.8538,7300.0
2011-11-18 12:00:00,50.03,50.03,49.75,49.89,24500.0,40.8702,40.8702,40.6414,40.7558,24500.0
2011-11-18 12:10:00,49.92,50.11,49.86,50.03,5600.0,40.7803,40.9355,40.7313,40.8702,5600.0
2011-11-18 12:20:00,50.06,50.22,49.94,50.16,10200.0,40.8947,41.0254,40.7967,40.9764,10200.0
2011-11-18 12:30:00,50.19,50.29,50.15,50.19,14500.0,41.0009,41.0826,40.9682,41.0009,14500.0
2011-11-18 12:40:00,50.16,50.33,50.13,50.32,27400.0,40.9764,41.1152,40.9519,41.1071,27400.0
2011-11-18 12:50:00,50.35,50.35,50.17,50.24,15600.0,41.1316,41.1316,40.9845,41.0417,15600.0
2011-11-18 13:00:00,50.24,50.24,50.16,50.18,5600.0,41.0417,41.0417,40.9764,40.9927,5600.0
2011-11-18 13:10:00,50.18,50.35,50.17,50.35,2600.0,40.9927,41.1316,40.9845,41.1316,2600.0
2011-11-18 13:20:00,50.26,50.31,50.24,50.3,5400.0,41.0581,41.0989,41.0417,41.0907,5400.0
2011-11-18 13:30:00,50.33,50.57,50.33,50.57,5200.0,41.1152,41.3113,41.1152,41.3113,5200.0
2011-11-18 13:40:00,50.6,50.67,50.52,50.58,5000.0,41.3358,41.393,41.2705,41.3195,5000.0
2011-11-18 13:50:00,50.58,50.76,50.45,50.47,17300.0,41.3195,41.4665,41.2133,41.2296,17300.0
2011-11-18 14:00:00,50.47,50.49,50.34,50.45,31200.0,41.2296,41.246,41.1234,41.2133,31200.0
2011-11-18 14:10:00,50.48,50.81,50.47,50.59,8500.0,41.2378,41.5074,41.2296,41.3276,8500.0
2011-11-18 14:20:00,50.65,50.75,50.48,50.56,5600.0,41.3767,41.4584,41.2378,41.3031,5600.0
2011-11-18 14:30:00,50.58,50.67,50.47,50.53,10000.0,41.3195,41.393,41.2296,41.2786,10000.0
2011-11-18 14:40:00,50.53,50.57,50.45,50.46,6800.0,41.2786,41.3113,41.2133,41.2214,6800.0
2011-11-18 14:50:00,50.42,50.47,50.27,50.38,9200.0,41.1888,41.2296,41.0662,41.1561,9200.0
2011-11-18 15:00:00,50.39,50.46,50.24,50.39,10500.0,41.1643,41.2214,41.0417,41.1643,10500.0
2011-11-18 15:10:00,50.36,50.53,50.31,50.4,11100.0,41.1398,41.2786,41.0989,41.1724,11100.0
2011-11-18 15:20:00,50.39,50.43,50.24,50.29,22900.0,41.1643,41.1969,41.0417,41.0826,22900.0
2011-11-18 15:30:00,50.23,50.47,50.17,50.37,14500.0,41.0336,41.2296,40.9845,41.1479,14500.0
2011-11-18 15:40:00,50.36,50.42,50.26,50.38,16700.0,41.1398,41.1888,41.0581,41.1561,16700.0
2011-11-18 15:50:00,50.4,50.41,50.26,50.3,24200.0,41.1724,41.1806,41.0581,41.0907,24200.0
2011-11-21 09:30:00,49.4,49.61,49.23,49.25,25300.0,40.3555,40.5271,40.2166,40.233,25300.0
2011-11-21 09:40:00,49.29,49.42,49.21,49.34,9000.0,40.2657,40.3719,40.2003,40.3065,9000.0
2011-11-21 09:50:00,49.33,49.48,49.23,49.48,16800.0,40.2983,40.4209,40.2166,40.4209,16800.0
2011-11-21 10:00:00,49.53,49.6,49.32,49.32,25500.0,40.4617,40.5189,40.2902,40.2902,25500.0
2011-11-21 10:10:00,49.34,49.63,49.31,49.43,13200.0,40.3065,40.5434,40.282,40.38,13200.0
2011-11-21 10:20:00,49.41,49.57,49.38,49.47,10500.0,40.3637,40.4944,40.3392,40.4127,10500.0
2011-11-21 10:30:00,49.48,49.57,49.29,49.42,14100.0,40.4209,40.4944,40.2657,40.3719,14100.0
2011-11-21 10:40:00,49.39,49.39,49.04,49.04,30500.0,40.3473,40.3473,40.0614,40.0614,30500.0
2011-11-21 10:50:00,49.08,49.08,48.8,48.8,7100.0,40.0941,40.0941,39.8654,39.8654,7100.0
2011-11-21 11:00:00,48.79,48.8,48.61,48.68,8500.0,39.8572,39.8654,39.7102,39.7673,8500.0
2011-11-21 11:10:00,48.71,48.89,48.71,48.89,4000.0,39.7918,39.9389,39.7918,39.9389,4000.0
2011-11-21 11:20:00,48.89,48.99,48.77,48.99,9100.0,39.9389,40.0206,39.8409,40.0206,9100.0
2011-11-21 11:30:00,48.96,49.0,48.85,48.85,33200.0,39.9961,40.0288,39.9062,39.9062,33200.0
2011-11-21 11:40:00,48.81,49.02,48.77,49.0,21900.0,39.8735,40.0451,39.8409,40.0288,21900.0
2011-11-21 11:50:00,49.03,49.04,48.94,48.97,15500.0,40.0533,40.0614,39.9797,40.0042,15500.0
2011-11-21 12:00:00,49.0,49.08,48.9,48.92,10900.0,40.0288,40.0941,39.9471,39.9634,10900.0
2011-11-21 12:10:00,48.9,49.06,48.85,48.9,9000.0,39.9471,40.0778,39.9062,39.9471,9000.0
2011-11-21 12:20:00,48.9,48.99,48.89,48.98,9500.0,39.9471,40.0206,39.9389,40.0124,9500.0
2011-11-21 12:30:00,48.98,49.01,48.92,49.01,5600.0,40.0124,40.0369,39.9634,40.0369,5600.0
2011-11-21 12:40:00,49.05,49.1,49.03,49.05,1900.0,40.0696,40.1104,40.0533,40.0696,1900.0
2011-11-21 12:50:00,49.04,49.08,48.96,48.99,5200.0,40.0614,40.0941,39.9961,40.0206,5200.0
2011-11-21 13:00:00,48.96,49.15,48.92,49.11,4300.0,39.9961,40.1513,39.9634,40.1186,4300.0
2011-11-21 13:10:00,49.09,49.09,48.98,49.08,2400.0,40.1023,40.1023,40.0124,40.0941,2400.0
2011-11-21 13:20:00,49.08,49.18,49.0,49.0,3000.0,40.0941,40.1758,40.0288,40.0288,3000.0
2011-11-21 13:30:00,49.05,49.08,48.96,49.08,8600.0,40.0696,40.0941,39.9961,40.0941,8600.0
2011-11-21 13:40:00,49.05,49.08,48.96,49.05,8700.0,40.0696,40.0941,39.9961,40.0696,8700.0
2011-11-21 13:50:00,49.04,49.09,48.87,48.87,7700.0,40.0614,40.1023,39.9226,39.9226,7700.0
2011-11-21 14:00:00,48.86,49.04,48.84,49.04,7400.0,39.9144,40.0614,39.898,40.0614,7400.0
2011-11-21 14:10:00,49.0,49.46,49.0,49.31,7100.0,40.0288,40.4045,40.0288,40.282,7100.0
2011-11-21 14:20:00,49.3,49.36,49.27,49.34,12400.0,40.2738,40.3228,40.2493,40.3065,12400.0
2011-11-21 14:30:00,49.28,49.41,49.28,49.32,5800.0,40.2575,40.3637,40.2575,40.2902,5800.0
2011-11-21 14:40:00,49.31,49.55,49.29,49.53,14600.0,40.282,40.4781,40.2657,40.4617,14600.0
2011-11-21 14:50:00,49.55,49.56,49.35,49.4,11200.0,40.4781,40.4862,40.3147,40.3555,11200.0
2011-11-21 15:00:00,49.41,49.45,49.24,49.37,18200.0,40.3637,40.3964,40.2248,40.331,18200.0
2011-11-21 15:10:00,49.38,49.64,49.38,49.6,32200.0,40.3392,40.5516,40.3392,40.5189,32200.0
2011-11-21 15:20:00,49.6,49.84,49.59,49.71,34400.0,40.5189,40.715,40.5107,40.6088,34400.0
2011-11-21 15:30:00,49.77,49.96,49.75,49.94,40400.0,40.6578,40.813,40.6414,40.7967,40400.0
2011-11-21 15:40:00,49.95,50.06,49.79,50.02,46100.0,40.8048,40.8947,40.6741,40.862,46100.0
2011-11-21 15:50:00,50.02,50.02,49.7,49.72,55800.0,40.862,40.862,40.6006,40.6169,55800.0
2011-11-22 09:30:00,49.52,49.54,49.05,49.45,9200.0,40.4535,40.4699,40.0696,40.3964,9200.0
2011-11-22 09:40:00,49.51,49.94,49.51,49.85,6600.0,40.4454,40.7967,40.4454,40.7231,6600.0
2011-11-22 09:50:00,49.75,49.8,49.63,49.65,9300.0,40.6414,40.6823,40.5434,40.5597,9300.0
2011-11-22 10:00:00,49.69,49.78,49.36,49.43,7300.0,40.5924,40.6659,40.3228,40.38,7300.0
2011-11-22 10:10:00,49.51,49.62,49.29,49.41,6500.0,40.4454,40.5352,40.2657,40.3637,6500.0
2011-11-22 10:20:00,49.45,49.73,49.39,49.61,4400.0,40.3964,40.6251,40.3473,40.5271,4400.0
2011-11-22 10:30:00,49.65,49.65,49.25,49.37,8300.0,40.5597,40.5597,40.233,40.331,8300.0
2011-11-22 10:40:00,49.37,49.39,48.98,48.98,8800.0,40.331,40.3473,40.0124,40.0124,8800.0
2011-11-22 10:50:00,49.05,49.05,48.79,48.87,17300.0,40.0696,40.0696,39.8572,39.9226,17300.0
2011-11-22 11:00:00,48.83,48.9,48.71,48.9,15500.0,39.8899,39.9471,39.7918,39.9471,15500.0
2011-11-22 11:10:00,48.91,49.01,48.8,49.0,21800.0,39.9552,40.0369,39.8654,40.0288,21800.0
2011-11-22 11:20:00,48.96,48.96,48.76,48.84,16300.0,39.9961,39.9961,39.8327,39.898,16300.0
2011-11-22 11:30:00,48.85,48.92,48.66,48.67,24200.0,39.9062,39.9634,39.751,39.7592,24200.0
2011-11-22 11:40:00,48.64,48.68,48.52,48.57,36400.0,39.7347,39.7673,39.6366,39.6775,36400.0
2011-11-22 11:50:00,48.57,48.63,48.49,48.63,21000.0,39.6775,39.7265,39.6121,39.7265,21000.0
2011-11-22 12:00:00,48.73,49.31,48.68,49.3,28300.0,39.8082,40.282,39.7673,40.2738,28300.0
2011-11-22 12:10:00,49.25,49.25,48.98,49.05,14100.0,40.233,40.233,40.0124,40.0696,14100.0
2011-11-22 12:20:00,49.03,49.09,48.98,49.02,18200.0,40.0533,40.1023,40.0124,40.0451,18200.0
2011-11-22 12:30:00,48.96,49.18,48.96,49.01,18700.0,39.9961,40.1758,39.9961,40.0369,18700.0
2011-11-22 12:40:00,49.05,49.14,49.0,49.0,5600.0,40.0696,40.1431,40.0288,40.0288,5600.0
2011-11-22 12:50:00,49.03,49.2,49.02,49.2,9200.0,40.0533,40.1921,40.0451,40.1921,9200.0
2011-11-22 13:00:00,49.26,49.37,49.18,49.18,5700.0,40.2412,40.331,40.1758,40.1758,5700.0
2011-11-22 13:10:00,49.23,49.5,49.17,49.5,6100.0,40.2166,40.4372,40.1676,40.4372,6100.0
2011-11-22 13:20:00,49.53,49.6,49.37,49.37,14800.0,40.4617,40.5189,40.331,40.331,14800.0
2011-11-22 13:30:00,49.39,49.52,49.32,49.46,4200.0,40.3473,40.4535,40.2902,40.4045,4200.0
2011-11-22 13:40:00,49.46,49.47,49.26,49.34,6800.0,40.4045,40.4127,40.2412,40.3065,6800.0
2011-11-22 13:50:00,49.32,49.32,49.0,49.05,7600.0,40.2902,40.2902,40.0288,40.0696,7600.0
2011-11-22 14:00:00,49.0,49.08,48.95,49.05,9900.0,40.0288,40.0941,39.9879,40.0696,9900.0
2011-11-22 14:10:00,49.05,49.19,49.05,49.12,8300.0,40.0696,40.184,40.0696,40.1268,8300.0
2011-11-22 14:20:00,49.09,49.16,48.94,49.09,26400.0,40.1023,40.1595,39.9797,40.1023,26400.0
2011-11-22 14:30:00,49.11,49.11,48.95,48.98,10300.0,40.1186,40.1186,39.9879,40.0124,10300.0
2011-11-22 14:40:00,49.01,49.13,48.97,49.02,16200.0,40.0369,40.135,40.0042,40.0451,16200.0
2011-11-22 14:50:00,49.0,49.02,48.88,48.98,24100.0,40.0288,40.0451,39.9307,40.0124,24100.0
2011-11-22 15:00:00,48.97,49.04,48.88,48.97,47800.0,40.0042,40.0614,39.9307,40.0042,47800.0
2011-11-22 15:10:00,48.95,49.08,48.92,48.98,15300.0,39.9879,40.0941,39.9634,40.0124,15300.0
2011-11-22 15:20:00,48.98,49.13,48.98,49.01,8400.0,40.0124,40.135,40.0124,40.0369,8400.0
2011-11-22 15:30:00,49.0,49.18,48.97,49.0,21700.0,40.0288,40.1758,40.0042,40.0288,21700.0
2011-11-22 15:40:00,48.99,49.11,48.96,49.06,27800.0,40.0206,40.1186,39.9961,40.0778,27800.0
2011-11-22 15:50:00,49.05,49.18,48.99,49.1,47200.0,40.0696,40.1758,40.0206,40.1104,47200.0
2011-11-23 09:30:00,48.21,48.46,48.04,48.34,5600.0,39.3834,39.5876,39.2445,39.4896,5600.0
2011-11-23 09:40:00,48.35,48.41,48.11,48.25,14600.0,39.4978,39.5468,39.3017,39.4161,14600.0
2011-11-23 09:50:00,48.25,48.44,48.12,48.12,11700.0,39.4161,39.5713,39.3099,39.3099,11700.0
2011-11-23 10:00:00,48.12,48.21,48.04,48.21,12900.0,39.3099,39.3834,39.2445,39.3834,12900.0
2011-11-23 10:10:00,48.15,48.17,47.88,47.89,31000.0,39.3344,39.3507,39.1138,39.122,31000.0
2011-11-23 10:20:00,47.81,47.9,47.66,47.71,24700.0,39.0566,39.1301,38.9341,38.9749,24700.0
2011-11-23 10:30:00,47.69,47.77,47.6,47.63,20400.0,38.9586,39.0239,38.8851,38.9096,20400.0
2011-11-23 10:40:00,47.62,47.67,47.54,47.6,13900.0,38.9014,38.9423,38.8361,38.8851,13900.0
2011-11-23 10:50:00,47.61,47.68,47.6,47.68,15500.0,38.8932,38.9504,38.8851,38.9504,15500.0
2011-11-23 11:00:00,47.62,47.76,47.5,47.53,7700.0,38.9014,39.0158,38.8034,38.8279,7700.0
2011-11-23 11:10:00,47.51,47.54,47.27,47.44,12500.0,38.8116,38.8361,38.6155,38.7544,12500.0
2011-11-23 11:20:00,47.4,47.47,47.3,47.3,21700.0,38.7217,38.7789,38.64,38.64,21700.0
2011-11-23 11:30:00,47.25,47.51,47.16,47.51,21200.0,38.5992,38.8116,38.5256,38.8116,21200.0
2011-11-23 11:40:00,47.48,47.49,47.33,47.38,21600.0,38.787,38.7952,38.6645,38.7054,21600.0
2011-11-23 11:50:00,47.48,47.6,47.43,47.48,8000.0,38.787,38.8851,38.7462,38.787,8000.0
2011-11-23 12:00:00,47.52,47.62,47.5,47.6,9400.0,38.8197,38.9014,38.8034,38.8851,9400.0
2011-11-23 12:10:00,47.62,47.63,47.37,47.4,6200.0,38.9014,38.9096,38.6972,38.7217,6200.0
2011-11-23 12:20:00,47.42,47.54,47.39,47.4,21900.0,38.738,38.8361,38.7135,38.7217,21900.0
2011-11-23 12:30:00,47.31,47.33,47.25,47.3,9200.0,38.6482,38.6645,38.5992,38.64,9200.0
2011-11-23 12:40:00,47.26,47.43,47.25,47.38,11800.0,38.6073,38.7462,38.5992,38.7054,11800.0
2011-11-23 12:50:00,47.38,47.63,47.38,47.57,6700.0,38.7054,38.9096,38.7054,38.8606,6700.0
2011-11-23 13:00:00,47.53,47.55,47.46,47.51,7900.0,38.8279,38.8442,38.7707,38.8116,7900.0
2011-11-23 13:10:00,47.47,47.51,47.38,47.42,2500.0,38.7789,38.8116,38.7054,38.738,2500.0
2011-11-23 13:20:00,47.46,47.55,47.41,47.55,12100.0,38.7707,38.8442,38.7299,38.8442,12100.0
2011-11-23 13:30:00,47.55,47.63,47.53,47.63,3000.0,38.8442,38.9096,38.8279,38.9096,3000.0
2011-11-23 13:40:00,47.62,47.62,47.49,47.55,3800.0,38.9014,38.9014,38.7952,38.8442,3800.0
2011-11-23 13:50:00,47.52,47.59,47.27,47.28,14000.0,38.8197,38.8769,38.6155,38.6237,14000.0
2011-11-23 14:00:00,47.32,47.45,47.2,47.36,17600.0,38.6563,38.7625,38.5583,38.689,17600.0
2011-11-23 14:10:00,47.34,47.42,47.15,47.26,10600.0,38.6727,38.738,38.5175,38.6073,10600.0
2011-11-23 14:20:00,47.23,47.29,47.12,47.27,22700.0,38.5828,38.6318,38.493,38.6155,22700.0
2011-11-23 14:30:00,47.27,47.42,47.2,47.32,20900.0,38.6155,38.738,38.5583,38.6563,20900.0
2011-11-23 14:40:00,47.3,47.33,47.13,47.21,13500.0,38.64,38.6645,38.5011,38.5665,13500.0
2011-11-23 14:50:00,47.21,47.22,47.08,47.15,13200.0,38.5665,38.5746,38.4603,38.5175,13200.0
2011-11-23 15:00:00,47.11,47.33,47.07,47.19,31300.0,38.4848,38.6645,38.4521,38.5501,31300.0
2011-11-23 15:10:00,47.2,47.37,47.14,47.27,31500.0,38.5583,38.6972,38.5093,38.6155,31500.0
2011-11-23 15:20:00,47.26,47.27,47.11,47.14,28000.0,38.6073,38.6155,38.4848,38.5093,28000.0
2011-11-23 15:30:00,47.14,47.28,47.11,47.19,35900.0,38.5093,38.6237,38.4848,38.5501,35900.0
2011-11-23 15:40:00,47.2,47.4,47.16,47.21,41800.0,38.5583,38.7217,38.5256,38.5665,41800.0
2011-11-23 15:50:00,47.17,47.28,46.93,47.0,91700.0,38.5338,38.6237,38.3377,38.3949,91700.0
2011-11-25 09:30:00,46.91,47.48,46.62,47.28,9900.0,38.3214,38.787,38.0845,38.6237,9900.0
2011-11-25 09:40:00,47.29,47.58,47.26,47.26,23900.0,38.6318,38.8687,38.6073,38.6073,23900.0
2011-11-25 09:50:00,47.32,47.49,47.16,47.16,54300.0,38.6563,38.7952,38.5256,38.5256,54300.0
2011-11-25 10:00:00,47.15,47.6,47.13,47.58,11300.0,38.5175,38.8851,38.5011,38.8687,11300.0
2011-11-25 10:10:00,47.53,47.8,47.51,47.77,4500.0,38.8279,39.0485,38.8116,39.0239,4500.0
2011-11-25 10:20:00,47.78,47.86,47.63,47.64,3900.0,39.0321,39.0975,38.9096,38.9178,3900.0
2011-11-25 10:30:00,47.62,47.87,47.61,47.84,4500.0,38.9014,39.1056,38.8932,39.0811,4500.0
2011-11-25 10:40:00,47.84,47.89,47.74,47.78,4600.0,39.0811,39.122,38.9994,39.0321,4600.0
2011-11-25 10:50:00,47.8,47.89,47.68,47.76,16000.0,39.0485,39.122,38.9504,39.0158,16000.0
2011-11-25 11:00:00,47.74,47.79,47.56,47.68,55300.0,38.9994,39.0403,38.8524,38.9504,55300.0
2011-11-25 11:10:00,47.66,47.88,47.63,47.88,26900.0,38.9341,39.1138,38.9096,39.1138,26900.0
2011-11-25 11:20:00,47.86,47.86,47.61,47.61,5700.0,39.0975,39.0975,38.8932,38.8932,5700.0
2011-11-25 11:30:00,47.6,47.74,47.53,47.62,5600.0,38.8851,38.9994,38.8279,38.9014,5600.0
2011-11-25 11:40:00,47.63,47.63,47.24,47.27,9200.0,38.9096,38.9096,38.591,38.6155,9200.0
2011-11-25 11:50:00,47.24,47.28,47.06,47.13,5600.0,38.591,38.6237,38.4439,38.5011,5600.0
2011-11-25 12:00:00,47.12,47.2,47.07,47.16,6100.0,38.493,38.5583,38.4521,38.5256,6100.0
2011-11-25 12:10:00,47.16,47.19,47.0,47.09,20600.0,38.5256,38.5501,38.3949,38.4684,20600.0
2011-11-25 12:20:00,47.1,47.29,47.04,47.27,10200.0,38.4766,38.6318,38.4276,38.6155,10200.0
2011-11-25 12:30:00,47.26,47.34,47.15,47.2,7200.0,38.6073,38.6727,38.5175,38.5583,7200.0
2011-11-25 12:40:00,47.19,47.22,47.02,47.18,8200.0,38.5501,38.5746,38.4113,38.542,8200.0
2011-11-25 12:50:00,47.21,47.41,47.18,47.25,26100.0,38.5665,38.7299,38.542,38.5992,26100.0
2011-11-28 09:30:00,49.4,49.66,49.18,49.61,35900.0,40.3555,40.5679,40.1758,40.5271,35900.0
2011-11-28 09:40:00,49.62,49.62,49.14,49.18,24400.0,40.5352,40.5352,40.1431,40.1758,24400.0
2011-11-28 09:50:00,49.21,49.48,49.2,49.4,11000.0,40.2003,40.4209,40.1921,40.3555,11000.0
2011-11-28 10:00:00,49.4,49.51,49.28,49.46,20400.0,40.3555,40.4454,40.2575,40.4045,20400.0
2011-11-28 10:10:00,49.49,49.69,49.46,49.66,16900.0,40.429,40.5924,40.4045,40.5679,16900.0
2011-11-28 10:20:00,49.65,49.75,49.62,49.68,14400.0,40.5597,40.6414,40.5352,40.5843,14400.0
2011-11-28 10:30:00,49.68,49.8,49.62,49.69,17000.0,40.5843,40.6823,40.5352,40.5924,17000.0
2011-11-28 10:40:00,49.62,49.75,49.62,49.73,11100.0,40.5352,40.6414,40.5352,40.6251,11100.0
2011-11-28 10:50:00,49.73,49.85,49.7,49.83,15800.0,40.6251,40.7231,40.6006,40.7068,15800.0
2011-11-28 11:00:00,49.82,49.95,49.79,49.85,14500.0,40.6986,40.8048,40.6741,40.7231,14500.0
2011-11-28 11:10:00,49.84,49.84,49.7,49.72,16700.0,40.715,40.715,40.6006,40.6169,16700.0
2011-11-28 11:20:00,49.71,49.81,49.7,49.75,17000.0,40.6088,40.6905,40.6006,40.6414,17000.0
2011-11-28 11:30:00,49.8,49.92,49.7,49.73,12300.0,40.6823,40.7803,40.6006,40.6251,12300.0
2011-11-28 11:40:00,49.73,49.78,49.61,49.63,14800.0,40.6251,40.6659,40.5271,40.5434,14800.0
2011-11-28 11:50:00,49.65,49.8,49.6,49.78,14000.0,40.5597,40.6823,40.5189,40.6659,14000.0
2011-11-28 12:00:00,49.77,49.77,49.68,49.7,6100.0,40.6578,40.6578,40.5843,40.6006,6100.0
2011-11-28 12:10:00,49.71,49.76,49.68,49.7,7100.0,40.6088,40.6496,40.5843,40.6006,7100.0
2011-11-28 12:20:00,49.7,49.83,49.64,49.64,23300.0,40.6006,40.7068,40.5516,40.5516,23300.0
2011-11-28 12:30:00,49.65,49.65,49.45,49.57,12100.0,40.5597,40.5597,40.3964,40.4944,12100.0
2011-11-28 12:40:00,49.56,49.57,49.48,49.5,7400.0,40.4862,40.4944,40.4209,40.4372,7400.0
2011-11-28 12:50:00,49.46,49.56,49.36,49.37,12300.0,40.4045,40.4862,40.3228,40.331,12300.0
2011-11-28 13:00:00,49.38,49.38,49.28,49.38,4800.0,40.3392,40.3392,40.2575,40.3392,4800.0
2011-11-28 13:10:00,49.42,49.58,49.38,49.58,4900.0,40.3719,40.5026,40.3392,40.5026,4900.0
2011-11-28 13:20:00,49.63,49.77,49.62,49.66,5300.0,40.5434,40.6578,40.5352,40.5679,5300.0
2011-11-28 13:30:00,49.69,49.77,49.57,49.57,9300.0,40.5924,40.6578,40.4944,40.4944,9300.0
2011-11-28 13:40:00,49.58,49.65,49.56,49.56,16100.0,40.5026,40.5597,40.4862,40.4862,16100.0
2011-11-28 13:50:00,49.57,49.6,49.33,49.35,19300.0,40.4944,40.5189,40.2983,40.3147,19300.0
2011-11-28 14:00:00,49.31,49.52,49.29,49.47,10700.0,40.282,40.4535,40.2657,40.4127,10700.0
2011-11-28 14:10:00,49.5,49.59,49.48,49.52,9600.0,40.4372,40.5107,40.4209,40.4535,9600.0
2011-11-28 14:20:00,49.51,49.61,49.43,49.48,9200.0,40.4454,40.5271,40.38,40.4209,9200.0
2011-11-28 14:30:00,49.45,49.53,49.37,49.4,8600.0,40.3964,40.4617,40.331,40.3555,8600.0
2011-11-28 14:40:00,49.39,49.48,49.34,49.41,8200.0,40.3473,40.4209,40.3065,40.3637,8200.0
2011-11-28 14:50:00,49.36,49.42,49.23,49.37,14400.0,40.3228,40.3719,40.2166,40.331,14400.0
2011-11-28 15:00:00,49.37,49.45,49.25,49.34,69900.0,40.331,40.3964,40.233,40.3065,69900.0
2011-11-28 15:10:00,49.33,49.33,49.16,49.27,51200.0,40.2983,40.2983,40.1595,40.2493,51200.0
2011-11-28 15:20:00,49.28,49.41,49.2,49.25,13100.0,40.2575,40.3637,40.1921,40.233,13100.0
2011-11-28 15:30:00,49.26,49.45,49.22,49.33,17700.0,40.2412,40.3964,40.2085,40.2983,17700.0
2011-11-28 15:40:00,49.33,49.45,49.22,49.24,29900.0,40.2983,40.3964,40.2085,40.2248,29900.0
2011-11-28 15:50:00,49.25,49.69,49.25,49.69,53900.0,40.233,40.5924,40.233,40.5924,53900.0
2011-11-29 09:30:00,49.96,49.96,49.25,49.4,16400.0,40.813,40.813,40.233,40.3555,16400.0
2011-11-29 09:40:00,49.4,49.71,49.4,49.52,17100.0,40.3555,40.6088,40.3555,40.4535,17100.0
2011-11-29 09:50:00,49.5,49.68,49.49,49.62,5200.0,40.4372,40.5843,40.429,40.5352,5200.0
2011-11-29 10:00:00,49.64,49.83,49.43,49.83,17600.0,40.5516,40.7068,40.38,40.7068,17600.0
2011-11-29 10:10:00,49.84,49.99,49.79,49.96,7100.0,40.715,40.8375,40.6741,40.813,7100.0
2011-11-29 10:20:00,49.95,49.99,49.87,49.93,7200.0,40.8048,40.8375,40.7395,40.7885,7200.0
2011-11-29 10:30:00,49.9,49.99,49.87,49.99,12600.0,40.764,40.8375,40.7395,40.8375,12600.0
2011-11-29 10:40:00,49.96,50.15,49.96,50.01,13200.0,40.813,40.9682,40.813,40.8538,13200.0
2011-11-29 10:50:00,49.98,50.04,49.82,50.01,8600.0,40.8293,40.8783,40.6986,40.8538,8600.0
2011-11-29 11:00:00,49.99,50.08,49.86,49.9,13600.0,40.8375,40.911,40.7313,40.764,13600.0
2011-11-29 11:10:00,49.91,50.04,49.87,50.03,6300.0,40.7721,40.8783,40.7395,40.8702,6300.0
2011-11-29 11:20:00,50.03,50.08,49.95,49.99,8300.0,40.8702,40.911,40.8048,40.8375,8300.0
2011-11-29 11:30:00,50.0,50.16,49.98,50.12,5700.0,40.8457,40.9764,40.8293,40.9437,5700.0
2011-11-29 11:40:00,50.13,50.22,49.98,50.07,6200.0,40.9519,41.0254,40.8293,40.9029,6200.0
2011-11-29 11:50:00,50.1,50.14,49.98,50.08,11900.0,40.9274,40.96,40.8293,40.911,11900.0
2011-11-29 12:00:00,50.11,50.25,50.02,50.22,10000.0,40.9355,41.0499,40.862,41.0254,10000.0
2011-11-29 12:10:00,50.16,50.19,50.04,50.07,4300.0,40.9764,41.0009,40.8783,40.9029,4300.0
2011-11-29 12:20:00,50.06,50.13,50.02,50.1,5500.0,40.8947,40.9519,40.862,40.9274,5500.0
2011-11-29 12:30:00,50.06,50.06,50.01,50.02,2300.0,40.8947,40.8947,40.8538,40.862,2300.0
2011-11-29 12:40:00,50.02,50.03,49.86,49.97,18600.0,40.862,40.8702,40.7313,40.8212,18600.0
2011-11-29 12:50:00,49.98,50.0,49.88,49.97,3600.0,40.8293,40.8457,40.7476,40.8212,3600.0
2011-11-29 13:00:00,49.94,50.04,49.89,50.01,25100.0,40.7967,40.8783,40.7558,40.8538,25100.0
2011-11-29 13:10:00,50.01,50.05,49.97,50.0,3400.0,40.8538,40.8865,40.8212,40.8457,3400.0
2011-11-29 13:20:00,50.02,50.07,49.98,50.03,6100.0,40.862,40.9029,40.8293,40.8702,6100.0
2011-11-29 13:30:00,49.95,50.06,49.94,50.04,14800.0,40.8048,40.8947,40.7967,40.8783,14800.0
2011-11-29 13:40:00,50.04,50.05,49.96,49.99,3900.0,40.8783,40.8865,40.813,40.8375,3900.0
2011-11-29 13:50:00,50.02,50.04,49.81,49.91,17400.0,40.862,40.8783,40.6905,40.7721,17400.0
2011-11-29 14:00:00,49.86,49.89,49.68,49.69,13400.0,40.7313,40.7558,40.5843,40.5924,13400.0
2011-11-29 14:10:00,49.68,49.77,49.63,49.77,5600.0,40.5843,40.6578,40.5434,40.6578,5600.0
2011-11-29 14:20:00,49.74,49.84,49.74,49.74,3200.0,40.6333,40.715,40.6333,40.6333,3200.0
2011-11-29 14:30:00,49.73,49.89,49.73,49.84,54900.0,40.6251,40.7558,40.6251,40.715,54900.0
2011-11-29 14:40:00,49.83,49.94,49.83,49.84,12400.0,40.7068,40.7967,40.7068,40.715,12400.0
2011-11-29 14:50:00,49.84,49.97,49.79,49.92,6100.0,40.715,40.8212,40.6741,40.7803,6100.0
2011-11-29 15:00:00,49.9,49.98,49.89,49.91,5600.0,40.764,40.8293,40.7558,40.7721,5600.0
2011-11-29 15:10:00,49.91,50.15,49.91,50.09,20300.0,40.7721,40.9682,40.7721,40.9192,20300.0
2011-11-29 15:20:00,50.08,50.09,49.97,50.0,8100.0,40.911,40.9192,40.8212,40.8457,8100.0
2011-11-29 15:30:00,50.02,50.2,49.94,49.98,11600.0,40.862,41.009,40.7967,40.8293,11600.0
2011-11-29 15:40:00,49.99,50.07,49.95,50.06,23300.0,40.8375,40.9029,40.8048,40.8947,23300.0
2011-11-29 15:50:00,50.06,50.07,49.9,50.02,56300.0,40.8947,40.9029,40.764,40.862,56300.0
2011-11-30 09:30:00,52.72,53.81,52.42,53.61,77400.0,43.0677,43.9581,42.8226,43.7947,77400.0
2011-11-30 09:40:00,53.64,53.86,53.56,53.65,20700.0,43.8192,43.999,43.7539,43.8274,20700.0
2011-11-30 09:50:00,53.64,53.64,53.34,53.38,20500.0,43.8192,43.8192,43.5742,43.6068,20500.0
2011-11-30 10:00:00,53.45,53.72,53.45,53.51,29000.0,43.664,43.8846,43.664,43.713,29000.0
2011-11-30 10:10:00,53.5,53.66,53.41,53.48,18700.0,43.7049,43.8356,43.6313,43.6885,18700.0
2011-11-30 10:20:00,53.51,53.73,53.5,53.73,24000.0,43.713,43.8928,43.7049,43.8928,24000.0
2011-11-30 10:30:00,53.73,54.13,53.68,54.12,46000.0,43.8928,44.2195,43.8519,44.2113,46000.0
2011-11-30 10:40:00,54.13,54.32,54.06,54.26,18700.0,44.2195,44.3747,44.1623,44.3257,18700.0
2011-11-30 10:50:00,54.27,54.36,54.2,54.33,9600.0,44.3339,44.4074,44.2767,44.3829,9600.0
2011-11-30 11:00:00,54.33,54.34,53.98,54.01,16800.0,44.3829,44.3911,44.097,44.1215,16800.0
2011-11-30 11:10:00,53.99,54.14,53.98,54.03,18000.0,44.1052,44.2277,44.097,44.1378,18000.0
2011-11-30 11:20:00,54.03,54.11,53.84,53.86,15100.0,44.1378,44.2032,43.9826,43.999,15100.0
2011-11-30 11:30:00,53.87,54.08,53.87,54.08,12300.0,44.0071,44.1787,44.0071,44.1787,12300.0
2011-11-30 11:40:00,54.06,54.17,54.06,54.14,14100.0,44.1623,44.2522,44.1623,44.2277,14100.0
2011-11-30 11:50:00,54.13,54.15,53.97,54.02,9600.0,44.2195,44.2359,44.0888,44.1297,9600.0
2011-11-30 12:00:00,54.04,54.12,54.02,54.11,11900.0,44.146,44.2113,44.1297,44.2032,11900.0
2011-11-30 12:10:00,54.1,54.24,54.08,54.16,24500.0,44.195,44.3094,44.1787,44.244,24500.0
2011-11-30 12:20:00,54.12,54.27,54.11,54.23,12900.0,44.2113,44.3339,44.2032,44.3012,12900.0
2011-11-30 12:30:00,54.24,54.39,54.24,54.27,11800.0,44.3094,44.4319,44.3094,44.3339,11800.0
2011-11-30 12:40:00,54.27,54.29,54.14,54.17,34100.0,44.3339,44.3502,44.2277,44.2522,34100.0
2011-11-30 12:50:00,54.16,54.21,53.99,54.06,25100.0,44.244,44.2849,44.1052,44.1623,25100.0
2011-11-30 13:00:00,54.08,54.23,54.01,54.03,32700.0,44.1787,44.3012,44.1215,44.1378,32700.0
2011-11-30 13:10:00,54.02,54.03,53.94,54.03,14000.0,44.1297,44.1378,44.0643,44.1378,14000.0
2011-11-30 13:20:00,54.04,54.04,53.94,53.94,8100.0,44.146,44.146,44.0643,44.0643,8100.0
2011-11-30 13:30:00,53.91,54.09,53.91,54.05,15400.0,44.0398,44.1868,44.0398,44.1542,15400.0
2011-11-30 13:40:00,54.05,54.05,53.94,53.94,15700.0,44.1542,44.1542,44.0643,44.0643,15700.0
2011-11-30 13:50:00,53.93,53.94,53.85,53.91,14600.0,44.0561,44.0643,43.9908,44.0398,14600.0
2011-11-30 14:00:00,53.92,53.99,53.88,53.89,16400.0,44.048,44.1052,44.0153,44.0235,16400.0
2011-11-30 14:10:00,53.89,54.03,53.88,53.93,20300.0,44.0235,44.1378,44.0153,44.0561,20300.0
2011-11-30 14:20:00,53.92,54.02,53.87,53.99,13800.0,44.048,44.1297,44.0071,44.1052,13800.0
2011-11-30 14:30:00,54.0,54.15,54.0,54.04,11000.0,44.1133,44.2359,44.1133,44.146,11000.0
2011-11-30 14:40:00,54.03,54.05,53.83,53.83,13500.0,44.1378,44.1542,43.9744,43.9744,13500.0
2011-11-30 14:50:00,53.83,54.07,53.83,54.07,12900.0,43.9744,44.1705,43.9744,44.1705,12900.0
2011-11-30 15:00:00,54.08,54.1,53.94,54.02,20000.0,44.1787,44.195,44.0643,44.1297,20000.0
2011-11-30 15:10:00,54.01,54.14,54.01,54.06,15800.0,44.1215,44.2277,44.1215,44.1623,15800.0
2011-11-30 15:20:00,54.06,54.11,53.93,54.05,20700.0,44.1623,44.2032,44.0561,44.1542,20700.0
2011-11-30 15:30:00,54.06,54.15,54.02,54.13,27800.0,44.1623,44.2359,44.1297,44.2195,27800.0
2011-11-30 15:40:00,54.12,54.25,54.03,54.11,61300.0,44.2113,44.3175,44.1378,44.2032,61300.0
2011-11-30 15:50:00,54.11,54.54,54.1,54.54,98600.0,44.2032,44.5545,44.195,44.5545,98600.0
2011-12-01 09:30:00,54.13,54.13,53.7,53.77,21400.0,44.2195,44.2195,43.8682,43.9254,21400.0
2011-12-01 09:40:00,53.77,54.25,53.77,54.21,12300.0,43.9254,44.3175,43.9254,44.2849,12300.0
2011-12-01 09:50:00,54.21,54.64,54.21,54.47,14400.0,44.2849,44.6361,44.2849,44.4973,14400.0
2011-12-01 10:00:00,54.58,54.67,54.5,54.56,20700.0,44.5871,44.6607,44.5218,44.5708,20700.0
2011-12-01 10:10:00,54.54,54.54,54.14,54.16,14900.0,44.5545,44.5545,44.2277,44.244,14900.0
2011-12-01 10:20:00,54.15,54.18,54.03,54.1,22700.0,44.2359,44.2604,44.1378,44.195,22700.0
2011-12-01 10:30:00,54.12,54.12,53.82,53.84,13300.0,44.2113,44.2113,43.9663,43.9826,13300.0
2011-12-01 10:40:00,53.82,53.9,53.65,53.83,10400.0,43.9663,44.0316,43.8274,43.9744,10400.0
2011-12-01 10:50:00,53.82,53.88,53.69,53.81,13200.0,43.9663,44.0153,43.8601,43.9581,13200.0
2011-12-01 11:00:00,53.82,53.83,53.72,53.79,11600.0,43.9663,43.9744,43.8846,43.9418,11600.0
2011-12-01 11:10:00,53.78,53.78,53.42,53.44,12500.0,43.9336,43.9336,43.6395,43.6558,12500.0
2011-12-01 11:20:00,53.45,53.45,53.28,53.28,11100.0,43.664,43.664,43.5251,43.5251,11100.0
2011-12-01 11:30:00,53.27,53.4,53.12,53.4,8400.0,43.517,43.6232,43.3944,43.6232,8400.0
2011-12-01 11:40:00,53.42,53.51,53.31,53.37,6500.0,43.6395,43.713,43.5496,43.5987,6500.0
2011-12-01 11:50:00,53.37,53.67,53.37,53.62,12600.0,43.5987,43.8437,43.5987,43.8029,12600.0
2011-12-01 12:00:00,53.61,53.84,53.59,53.77,14700.0,43.7947,43.9826,43.7784,43.9254,14700.0
2011-12-01 12:10:00,53.76,53.79,53.7,53.78,10400.0,43.9173,43.9418,43.8682,43.9336,10400.0
2011-12-01 12:20:00,53.77,53.88,53.73,53.85,4400.0,43.9254,44.0153,43.8928,43.9908,4400.0
2011-12-01 12:30:00,53.86,53.91,53.75,53.76,6300.0,43.999,44.0398,43.9091,43.9173,6300.0
2011-12-01 12:40:00,53.75,53.83,53.6,53.66,7800.0,43.9091,43.9744,43.7866,43.8356,7800.0
2011-12-01 12:50:00,53.61,53.66,53.3,53.3,4300.0,43.7947,43.8356,43.5415,43.5415,4300.0
2011-12-01 13:00:00,53.29,53.43,53.29,53.38,3100.0,43.5333,43.6477,43.5333,43.6068,3100.0
2011-12-01 13:10:00,53.39,53.51,53.39,53.51,6300.0,43.615,43.713,43.615,43.713,6300.0
2011-12-01 13:20:00,53.5,53.53,53.45,53.51,5100.0,43.7049,43.7294,43.664,43.713,5100.0
2011-12-01 13:30:00,53.5,53.5,53.39,53.4,2400.0,43.7049,43.7049,43.615,43.6232,2400.0
2011-12-01 13:40:00,53.4,53.78,53.4,53.72,10600.0,43.6232,43.9336,43.6232,43.8846,10600.0
2011-12-01 13:50:00,53.7,53.94,53.68,53.93,10000.0,43.8682,44.0643,43.8519,44.0561,10000.0
2011-12-01 14:00:00,53.89,53.93,53.7,53.8,6000.0,44.0235,44.0561,43.8682,43.9499,6000.0
2011-12-01 14:10:00,53.81,53.83,53.68,53.74,9300.0,43.9581,43.9744,43.8519,43.9009,9300.0
2011-12-01 14:20:00,53.75,53.86,53.73,53.82,4300.0,43.9091,43.999,43.8928,43.9663,4300.0
2011-12-01 14:30:00,53.83,53.9,53.71,53.9,10200.0,43.9744,44.0316,43.8764,44.0316,10200.0
2011-12-01 14:40:00,53.9,53.91,53.68,53.83,8800.0,44.0316,44.0398,43.8519,43.9744,8800.0
2011-12-01 14:50:00,53.85,54.02,53.82,53.97,12600.0,43.9908,44.1297,43.9663,44.0888,12600.0
2011-12-01 15:00:00,53.91,53.91,53.77,53.77,8900.0,44.0398,44.0398,43.9254,43.9254,8900.0
2011-12-01 15:10:00,53.8,53.96,53.8,53.87,9800.0,43.9499,44.0806,43.9499,44.0071,9800.0
2011-12-01 15:20:00,53.84,53.92,53.75,53.91,14200.0,43.9826,44.048,43.9091,44.0398,14200.0
2011-12-01 15:30:00,53.88,53.88,53.68,53.68,14600.0,44.0153,44.0153,43.8519,43.8519,14600.0
2011-12-01 15:40:00,53.68,53.73,53.51,53.57,26300.0,43.8519,43.8928,43.713,43.762,26300.0
2011-12-01 15:50:00,53.57,53.62,53.42,53.48,47600.0,43.762,43.8029,43.6395,43.6885,47600.0
2011-12-02 09:30:00,54.34,54.5,53.89,54.32,11300.0,44.3911,44.5218,44.0235,44.3747,11300.0
2011-12-02 09:40:00,54.22,54.26,53.77,53.88,7100.0,44.293,44.3257,43.9254,44.0153,7100.0
2011-12-02 09:50:00,53.95,54.13,53.67,54.05,22400.0,44.0725,44.2195,43.8437,44.1542,22400.0
2011-12-02 10:00:00,54.05,54.45,54.05,54.32,12100.0,44.1542,44.4809,44.1542,44.3747,12100.0
2011-12-02 10:10:00,54.32,54.69,54.27,54.68,26500.0,44.3747,44.677,44.3339,44.6688,26500.0
2011-12-02 10:20:00,54.67,54.76,54.6,54.61,15200.0,44.6607,44.7342,44.6035,44.6116,15200.0
2011-12-02 10:30:00,54.62,54.69,54.4,54.52,13500.0,44.6198,44.677,44.4401,44.5381,13500.0
2011-12-02 10:40:00,54.52,54.53,54.25,54.29,9000.0,44.5381,44.5463,44.3175,44.3502,9000.0
2011-12-02 10:50:00,54.3,54.36,54.16,54.16,3000.0,44.3584,44.4074,44.244,44.244,3000.0
2011-12-02 11:00:00,54.2,54.2,53.6,53.6,10100.0,44.2767,44.2767,43.7866,43.7866,10100.0
2011-12-02 11:10:00,53.6,53.82,53.47,53.77,13100.0,43.7866,43.9663,43.6804,43.9254,13100.0
2011-12-02 11:20:00,53.81,53.87,53.68,53.83,18200.0,43.9581,44.0071,43.8519,43.9744,18200.0
2011-12-02 11:30:00,53.81,53.88,53.62,53.65,7100.0,43.9581,44.0153,43.8029,43.8274,7100.0
2011-12-02 11:40:00,53.67,53.67,53.2,53.2,10400.0,43.8437,43.8437,43.4598,43.4598,10400.0
2011-12-02 11:50:00,53.19,53.46,53.15,53.41,11100.0,43.4516,43.6722,43.4189,43.6313,11100.0
2011-12-02 12:00:00,53.44,53.6,53.28,53.58,11500.0,43.6558,43.7866,43.5251,43.7702,11500.0
2011-12-02 12:10:00,53.6,53.71,53.58,53.71,3600.0,43.7866,43.8764,43.7702,43.8764,3600.0
2011-12-02 12:20:00,53.73,54.02,53.72,53.98,14500.0,43.8928,44.1297,43.8846,44.097,14500.0
2011-12-02 12:30:00,53.9,53.9,53.77,53.87,5500.0,44.0316,44.0316,43.9254,44.0071,5500.0
2011-12-02 12:40:00,53.85,53.9,53.73,53.87,3500.0,43.9908,44.0316,43.8928,44.0071,3500.0
2011-12-02 12:50:00,53.87,54.0,53.84,53.95,4000.0,44.0071,44.1133,43.9826,44.0725,4000.0
2011-12-02 13:00:00,53.93,53.99,53.87,53.89,7500.0,44.0561,44.1052,44.0071,44.0235,7500.0
2011-12-02 13:10:00,53.92,53.92,53.74,53.78,2900.0,44.048,44.048,43.9009,43.9336,2900.0
2011-12-02 13:20:00,53.83,53.91,53.77,53.77,4700.0,43.9744,44.0398,43.9254,43.9254,4700.0
2011-12-02 13:30:00,53.75,53.75,53.64,53.66,2900.0,43.9091,43.9091,43.8192,43.8356,2900.0
2011-12-02 13:40:00,53.66,53.77,53.63,53.71,3000.0,43.8356,43.9254,43.8111,43.8764,3000.0
2011-12-02 13:50:00,53.73,53.8,53.58,53.8,5000.0,43.8928,43.9499,43.7702,43.9499,5000.0
2011-12-02 14:00:00,53.82,53.82,53.52,53.58,4400.0,43.9663,43.9663,43.7212,43.7702,4400.0
2011-12-02 14:10:00,53.57,53.62,53.46,53.62,6300.0,43.762,43.8029,43.6722,43.8029,6300.0
2011-12-02 14:20:00,53.6,53.64,53.55,53.59,6000.0,43.7866,43.8192,43.7457,43.7784,6000.0
2011-12-02 14:30:00,53.56,53.59,53.36,53.37,12000.0,43.7539,43.7784,43.5905,43.5987,12000.0
2011-12-02 14:40:00,53.36,53.63,53.36,53.51,13300.0,43.5905,43.8111,43.5905,43.713,13300.0
2011-12-02 14:50:00,53.48,53.51,53.28,53.29,13100.0,43.6885,43.713,43.5251,43.5333,13100.0
2011-12-02 15:00:00,53.32,53.6,53.32,53.56,17600.0,43.5578,43.7866,43.5578,43.7539,17600.0
2011-12-02 15:10:00,53.53,53.6,53.37,53.38,6500.0,43.7294,43.7866,43.5987,43.6068,6500.0
2011-12-02 15:20:00,53.4,53.42,53.28,53.34,10300.0,43.6232,43.6395,43.5251,43.5742,10300.0
2011-12-02 15:30:00,53.34,53.46,53.25,53.41,13000.0,43.5742,43.6722,43.5006,43.6313,13000.0
2011-12-02 15:40:00,53.41,53.42,53.14,53.2,19800.0,43.6313,43.6395,43.4108,43.4598,19800.0
2011-12-02 15:50:00,53.2,53.36,53.1,53.3,36600.0,43.4598,43.5905,43.3781,43.5415,36600.0
2011-12-05 09:30:00,54.45,54.48,54.1,54.28,24800.0,44.4809,44.5054,44.195,44.3421,24800.0
2011-12-05 09:40:00,54.28,54.41,54.15,54.36,8200.0,44.3421,44.4483,44.2359,44.4074,8200.0
2011-12-05 09:50:00,54.35,54.65,54.35,54.61,10600.0,44.3992,44.6443,44.3992,44.6116,10600.0
2011-12-05 10:00:00,54.56,54.82,54.39,54.82,13100.0,44.5708,44.7832,44.4319,44.7832,13100.0
2011-12-05 10:10:00,54.88,54.88,54.6,54.72,55200.0,44.8322,44.8322,44.6035,44.7015,55200.0
2011-12-05 10:20:00,54.69,54.78,54.68,54.75,22200.0,44.677,44.7505,44.6688,44.726,22200.0
2011-12-05 10:30:00,54.71,54.8,54.66,54.66,19700.0,44.6933,44.7669,44.6525,44.6525,19700.0
2011-12-05 10:40:00,54.67,54.67,54.48,54.49,4300.0,44.6607,44.6607,44.5054,44.5136,4300.0
2011-12-05 10:50:00,54.49,54.52,54.46,54.46,2200.0,44.5136,44.5381,44.4891,44.4891,2200.0
2011-12-05 11:00:00,54.51,54.55,54.5,54.51,2900.0,44.5299,44.5626,44.5218,44.5299,2900.0
2011-12-05 11:10:00,54.5,54.55,54.5,54.54,6700.0,44.5218,44.5626,44.5218,44.5545,6700.0
2011-12-05 11:20:00,54.52,54.52,54.45,54.46,4300.0,44.5381,44.5381,44.4809,44.4891,4300.0
2011-12-05 11:30:00,54.48,54.54,54.47,54.48,3100.0,44.5054,44.5545,44.4973,44.5054,3100.0
2011-12-05 11:40:00,54.53,54.54,54.5,54.51,2800.0,44.5463,44.5545,44.5218,44.5299,2800.0
2011-12-05 11:50:00,54.49,54.51,54.45,54.5,3900.0,44.5136,44.5299,44.4809,44.5218,3900.0
2011-12-05 12:00:00,54.49,54.58,54.49,54.54,16500.0,44.5136,44.5871,44.5136,44.5545,16500.0
2011-12-05 12:10:00,54.54,54.56,54.54,54.56,1400.0,44.5545,44.5708,44.5545,44.5708,1400.0
2011-12-05 12:20:00,54.56,54.61,54.56,54.59,8700.0,44.5708,44.6116,44.5708,44.5953,8700.0
2011-12-05 12:30:00,54.54,54.73,54.54,54.71,45200.0,44.5545,44.7097,44.5545,44.6933,45200.0
2011-12-05 12:40:00,54.73,54.75,54.7,54.72,9300.0,44.7097,44.726,44.6852,44.7015,9300.0
2011-12-05 12:50:00,54.71,54.72,54.67,54.71,2400.0,44.6933,44.7015,44.6607,44.6933,2400.0
2011-12-05 13:00:00,54.7,54.72,54.63,54.63,8000.0,44.6852,44.7015,44.628,44.628,8000.0
2011-12-05 13:10:00,54.61,54.64,54.61,54.62,3100.0,44.6116,44.6361,44.6116,44.6198,3100.0
2011-12-05 13:20:00,54.6,54.67,54.54,54.67,10700.0,44.6035,44.6607,44.5545,44.6607,10700.0
2011-12-05 13:30:00,54.67,54.75,54.63,54.67,13100.0,44.6607,44.726,44.628,44.6607,13100.0
2011-12-05 13:40:00,54.69,54.71,54.27,54.27,14000.0,44.677,44.6933,44.3339,44.3339,14000.0
2011-12-05 13:50:00,54.31,54.52,54.17,54.38,12300.0,44.3666,44.5381,44.2522,44.4237,12300.0
2011-12-05 14:00:00,54.34,54.48,54.02,54.11,24100.0,44.3911,44.5054,44.1297,44.2032,24100.0
2011-12-05 14:10:00,54.14,54.2,53.98,54.15,25300.0,44.2277,44.2767,44.097,44.2359,25300.0
2011-12-05 14:20:00,54.18,54.22,54.1,54.17,7700.0,44.2604,44.293,44.195,44.2522,7700.0
2011-12-05 14:30:00,54.15,54.2,54.1,54.17,7800.0,44.2359,44.2767,44.195,44.2522,7800.0
2011-12-05 14:40:00,54.17,54.2,54.12,54.2,5400.0,44.2522,44.2767,44.2113,44.2767,5400.0
2011-12-05 14:50:00,54.2,54.47,54.16,54.42,13000.0,44.2767,44.4973,44.244,44.4564,13000.0
2011-12-05 15:00:00,54.44,54.56,54.16,54.32,65600.0,44.4728,44.5708,44.244,44.3747,65600.0
2011-12-05 15:10:00,54.28,54.34,53.87,54.0,33500.0,44.3421,44.3911,44.0071,44.1133,33500.0
2011-12-05 15:20:00,54.04,54.13,53.86,53.9,25300.0,44.146,44.2195,43.999,44.0316,25300.0
2011-12-05 15:30:00,53.91,53.92,53.59,53.61,73800.0,44.0398,44.048,43.7784,43.7947,73800.0
2011-12-05 15:40:00,53.59,53.8,53.48,53.66,103000.0,43.7784,43.9499,43.6885,43.8356,103000.0
2011-12-05 15:50:00,53.66,53.83,53.65,53.76,113700.0,43.8356,43.9744,43.8274,43.9173,113700.0
2011-12-06 09:30:00,54.35,54.35,53.81,54.12,19800.0,44.3992,44.3992,43.9581,44.2113,19800.0
2011-12-06 09:40:00,54.18,54.18,53.63,53.65,7300.0,44.2604,44.2604,43.8111,43.8274,7300.0
2011-12-06 09:50:00,53.69,53.7,53.32,53.45,8600.0,43.8601,43.8682,43.5578,43.664,8600.0
2011-12-06 10:00:00,53.5,53.66,53.49,53.56,6900.0,43.7049,43.8356,43.6967,43.7539,6900.0
2011-12-06 10:10:00,53.55,53.66,53.43,53.59,7500.0,43.7457,43.8356,43.6477,43.7784,7500.0
2011-12-06 10:20:00,53.64,53.79,53.54,53.69,8000.0,43.8192,43.9418,43.7375,43.8601,8000.0
2011-12-06 10:30:00,53.76,53.95,53.64,53.66,8200.0,43.9173,44.0725,43.8192,43.8356,8200.0
2011-12-06 10:40:00,53.65,53.65,53.44,53.5,5100.0,43.8274,43.8274,43.6558,43.7049,5100.0
2011-12-06 10:50:00,53.49,53.5,53.25,53.26,9700.0,43.6967,43.7049,43.5006,43.5088,9700.0
2011-12-06 11:00:00,53.23,53.38,53.23,53.31,3900.0,43.4843,43.6068,43.4843,43.5496,3900.0
2011-12-06 11:10:00,53.22,53.33,53.17,53.17,10600.0,43.4761,43.566,43.4353,43.4353,10600.0
2011-12-06 11:20:00,53.21,53.35,53.21,53.22,6200.0,43.468,43.5823,43.468,43.4761,6200.0
2011-12-06 11:30:00,53.22,53.31,53.0,53.09,9700.0,43.4761,43.5496,43.2964,43.3699,9700.0
2011-12-06 11:40:00,53.09,53.17,53.08,53.14,15300.0,43.3699,43.4353,43.3618,43.4108,15300.0
2011-12-06 11:50:00,53.06,53.39,53.06,53.35,3000.0,43.3454,43.615,43.3454,43.5823,3000.0
2011-12-06 12:00:00,53.32,53.36,53.19,53.26,4700.0,43.5578,43.5905,43.4516,43.5088,4700.0
2011-12-06 12:10:00,53.29,53.47,53.29,53.44,3400.0,43.5333,43.6804,43.5333,43.6558,3400.0
2011-12-06 12:20:00,53.42,53.52,53.39,53.52,9700.0,43.6395,43.7212,43.615,43.7212,9700.0
2011-12-06 12:30:00,53.51,53.59,53.48,53.58,1600.0,43.713,43.7784,43.6885,43.7702,1600.0
2011-12-06 12:40:00,53.56,53.6,53.44,53.49,1900.0,43.7539,43.7866,43.6558,43.6967,1900.0
2011-12-06 12:50:00,53.46,53.5,53.4,53.48,3200.0,43.6722,43.7049,43.6232,43.6885,3200.0
2011-12-06 13:00:00,53.47,53.52,53.45,53.47,4000.0,43.6804,43.7212,43.664,43.6804,4000.0
2011-12-06 13:10:00,53.48,53.69,53.37,53.6,5700.0,43.6885,43.8601,43.5987,43.7866,5700.0
2011-12-06 13:20:00,53.59,53.84,53.59,53.78,4300.0,43.7784,43.9826,43.7784,43.9336,4300.0
2011-12-06 13:30:00,53.75,53.88,53.73,53.81,45500.0,43.9091,44.0153,43.8928,43.9581,45500.0
2011-12-06 13:40:00,53.81,53.81,53.72,53.72,8400.0,43.9581,43.9581,43.8846,43.8846,8400.0
2011-12-06 13:50:00,53.67,53.78,53.67,53.75,8100.0,43.8437,43.9336,43.8437,43.9091,8100.0
2011-12-06 14:00:00,53.69,53.69,53.54,53.57,4900.0,43.8601,43.8601,43.7375,43.762,4900.0
2011-12-06 14:10:00,53.56,53.76,53.52,53.7,6200.0,43.7539,43.9173,43.7212,43.8682,6200.0
2011-12-06 14:20:00,53.68,53.69,53.55,53.63,5600.0,43.8519,43.8601,43.7457,43.8111,5600.0
2011-12-06 14:30:00,53.67,53.9,53.65,53.84,13800.0,43.8437,44.0316,43.8274,43.9826,13800.0
2011-12-06 14:40:00,53.84,53.99,53.82,53.94,8600.0,43.9826,44.1052,43.9663,44.0643,8600.0
2011-12-06 14:50:00,53.93,54.0,53.92,53.99,11300.0,44.0561,44.1133,44.048,44.1052,11300.0
2011-12-06 15:00:00,53.97,54.12,53.97,54.09,13600.0,44.0888,44.2113,44.0888,44.1868,13600.0
2011-12-06 15:10:00,54.08,54.24,54.06,54.2,13800.0,44.1787,44.3094,44.1623,44.2767,13800.0
2011-12-06 15:20:00,54.22,54.24,53.89,53.89,15200.0,44.293,44.3094,44.0235,44.0235,15200.0
2011-12-06 15:30:00,53.9,54.08,53.9,54.03,17100.0,44.0316,44.1787,44.0316,44.1378,17100.0
2011-12-06 15:40:00,54.03,54.07,53.88,53.91,25700.0,44.1378,44.1705,44.0153,44.0398,25700.0
2011-12-06 15:50:00,53.91,53.91,53.71,53.77,26900.0,44.0398,44.0398,43.8764,43.9254,26900.0
2011-12-07 09:30:00,53.32,53.44,53.07,53.22,15800.0,43.5578,43.6558,43.3536,43.4761,15800.0
2011-12-07 09:40:00,53.15,53.24,53.08,53.22,4000.0,43.4189,43.4925,43.3618,43.4761,4000.0
2011-12-07 09:50:00,53.25,53.33,53.17,53.28,11200.0,43.5006,43.566,43.4353,43.5251,11200.0
2011-12-07 10:00:00,53.33,53.36,53.2,53.27,13600.0,43.566,43.5905,43.4598,43.517,13600.0
2011-12-07 10:10:00,53.27,53.6,53.27,53.59,22400.0,43.517,43.7866,43.517,43.7784,22400.0
2011-12-07 10:20:00,53.6,53.6,53.2,53.31,9500.0,43.7866,43.7866,43.4598,43.5496,9500.0
2011-12-07 10:30:00,53.27,53.41,53.21,53.36,22000.0,43.517,43.6313,43.468,43.5905,22000.0
2011-12-07 10:40:00,53.32,53.54,53.29,53.51,6900.0,43.5578,43.7375,43.5333,43.713,6900.0
2011-12-07 10:50:00,53.56,53.59,53.48,53.58,15400.0,43.7539,43.7784,43.6885,43.7702,15400.0
2011-12-07 11:00:00,53.58,53.74,53.57,53.74,6000.0,43.7702,43.9009,43.762,43.9009,6000.0
2011-12-07 11:10:00,53.78,53.89,53.78,53.86,12300.0,43.9336,44.0235,43.9336,43.999,12300.0
2011-12-07 11:20:00,53.84,54.08,53.83,54.01,8400.0,43.9826,44.1787,43.9744,44.1215,8400.0
2011-12-07 11:30:00,54.08,54.21,54.08,54.1,18800.0,44.1787,44.2849,44.1787,44.195,18800.0
2011-12-07 11:40:00,54.07,54.21,54.07,54.21,11900.0,44.1705,44.2849,44.1705,44.2849,11900.0
2011-12-07 11:50:00,54.22,54.31,54.19,54.26,6300.0,44.293,44.3666,44.2685,44.3257,6300.0
2011-12-07 12:00:00,54.32,54.38,54.3,54.35,11500.0,44.3747,44.4237,44.3584,44.3992,11500.0
2011-12-07 12:10:00,54.36,54.45,54.26,54.42,13100.0,44.4074,44.4809,44.3257,44.4564,13100.0
2011-12-07 12:20:00,54.38,54.7,54.38,54.65,13800.0,44.4237,44.6852,44.4237,44.6443,13800.0
2011-12-07 12:30:00,54.62,54.63,54.47,54.47,11800.0,44.6198,44.628,44.4973,44.4973,11800.0
2011-12-07 12:40:00,54.48,54.56,54.45,54.56,8500.0,44.5054,44.5708,44.4809,44.5708,8500.0
2011-12-07 12:50:00,54.55,54.65,54.5,54.53,11600.0,44.5626,44.6443,44.5218,44.5463,11600.0
2011-12-07 13:00:00,54.52,54.57,54.45,54.52,17900.0,44.5381,44.579,44.4809,44.5381,17900.0
2011-12-07 13:10:00,54.52,54.59,54.47,54.55,18100.0,44.5381,44.5953,44.4973,44.5626,18100.0
2011-12-07 13:20:00,54.55,54.6,54.51,54.51,4800.0,44.5626,44.6035,44.5299,44.5299,4800.0
2011-12-07 13:30:00,54.5,54.6,54.47,54.57,33900.0,44.5218,44.6035,44.4973,44.579,33900.0
2011-12-07 13:40:00,54.57,54.57,54.39,54.4,9700.0,44.579,44.579,44.4319,44.4401,9700.0
2011-12-07 13:50:00,54.33,54.4,54.27,54.39,7000.0,44.3829,44.4401,44.3339,44.4319,7000.0
2011-12-07 14:00:00,54.37,54.4,54.34,54.37,34200.0,44.4156,44.4401,44.3911,44.4156,34200.0
2011-12-07 14:10:00,54.35,54.36,54.27,54.35,23100.0,44.3992,44.4074,44.3339,44.3992,23100.0
2011-12-07 14:20:00,54.34,54.42,54.32,54.42,12300.0,44.3911,44.4564,44.3747,44.4564,12300.0
2011-12-07 14:30:00,54.38,54.5,54.32,54.48,23400.0,44.4237,44.5218,44.3747,44.5054,23400.0
2011-12-07 14:40:00,54.47,54.49,54.28,54.35,30400.0,44.4973,44.5136,44.3421,44.3992,30400.0
2011-12-07 14:50:00,54.33,54.4,54.14,54.14,16700.0,44.3829,44.4401,44.2277,44.2277,16700.0
2011-12-07 15:00:00,54.12,54.24,54.12,54.17,21900.0,44.2113,44.3094,44.2113,44.2522,21900.0
2011-12-07 15:10:00,54.17,54.41,54.13,54.34,17800.0,44.2522,44.4483,44.2195,44.3911,17800.0
2011-12-07 15:20:00,54.31,54.48,54.31,54.42,8400.0,44.3666,44.5054,44.3666,44.4564,8400.0
2011-12-07 15:30:00,54.43,54.69,54.38,54.69,15900.0,44.4646,44.677,44.4237,44.677,15900.0
2011-12-07 15:40:00,54.7,54.88,54.62,54.74,27400.0,44.6852,44.8322,44.6198,44.7178,27400.0
2011-12-07 15:50:00,54.74,54.77,54.54,54.59,45600.0,44.7178,44.7423,44.5545,44.5953,45600.0
2011-12-08 09:30:00,53.85,54.42,53.85,54.35,20800.0,43.9908,44.4564,43.9908,44.3992,20800.0
2011-12-08 09:40:00,54.41,54.43,54.21,54.38,11500.0,44.4483,44.4646,44.2849,44.4237,11500.0
2011-12-08 09:50:00,54.39,54.48,54.19,54.23,13400.0,44.4319,44.5054,44.2685,44.3012,13400.0
2011-12-08 10:00:00,54.22,54.29,53.98,53.98,36500.0,44.293,44.3502,44.097,44.097,36500.0
2011-12-08 10:10:00,54.03,54.11,53.94,54.0,12400.0,44.1378,44.2032,44.0643,44.1133,12400.0
2011-12-08 10:20:00,54.0,54.12,53.96,54.0,17300.0,44.1133,44.2113,44.0806,44.1133,17300.0
2011-12-08 10:30:00,54.0,54.32,53.91,54.16,35100.0,44.1133,44.3747,44.0398,44.244,35100.0
2011-12-08 10:40:00,54.14,54.48,54.1,54.42,5400.0,44.2277,44.5054,44.195,44.4564,5400.0
2011-12-08 10:50:00,54.42,54.43,53.98,53.98,17600.0,44.4564,44.4646,44.097,44.097,17600.0
2011-12-08 11:00:00,54.0,54.09,53.97,54.0,28400.0,44.1133,44.1868,44.0888,44.1133,28400.0
2011-12-08 11:10:00,54.0,54.07,53.97,54.04,27200.0,44.1133,44.1705,44.0888,44.146,27200.0
2011-12-08 11:20:00,54.03,54.12,53.99,54.03,9500.0,44.1378,44.2113,44.1052,44.1378,9500.0
2011-12-08 11:30:00,54.05,54.05,53.97,54.01,43500.0,44.1542,44.1542,44.0888,44.1215,43500.0
2011-12-08 11:40:00,54.0,54.11,53.99,54.03,13200.0,44.1133,44.2032,44.1052,44.1378,13200.0
2011-12-08 11:50:00,54.07,54.37,54.0,54.36,18600.0,44.1705,44.4156,44.1133,44.4074,18600.0
2011-12-08 12:00:00,54.29,54.29,54.03,54.19,5800.0,44.3502,44.3502,44.1378,44.2685,5800.0
2011-12-08 12:10:00,54.21,54.42,54.13,54.4,17300.0,44.2849,44.4564,44.2195,44.4401,17300.0
2011-12-08 12:20:00,54.43,54.45,53.98,53.98,4300.0,44.4646,44.4809,44.097,44.097,4300.0
2011-12-08 12:30:00,54.01,54.05,53.86,53.86,24200.0,44.1215,44.1542,43.999,43.999,24200.0
2011-12-08 12:40:00,53.89,53.93,53.77,53.8,2800.0,44.0235,44.0561,43.9254,43.9499,2800.0
2011-12-08 12:50:00,53.83,53.92,53.78,53.84,5600.0,43.9744,44.048,43.9336,43.9826,5600.0
2011-12-08 13:00:00,53.81,53.81,53.43,53.47,5100.0,43.9581,43.9581,43.6477,43.6804,5100.0
2011-12-08 13:10:00,53.44,53.55,53.26,53.53,12500.0,43.6558,43.7457,43.5088,43.7294,12500.0
2011-12-08 13:20:00,53.6,53.61,53.49,53.55,11600.0,43.7866,43.7947,43.6967,43.7457,11600.0
2011-12-08 13:30:00,53.54,53.55,53.32,53.47,6100.0,43.7375,43.7457,43.5578,43.6804,6100.0
2011-12-08 13:40:00,53.48,53.53,53.4,53.4,6100.0,43.6885,43.7294,43.6232,43.6232,6100.0
2011-12-08 13:50:00,53.42,53.52,53.37,53.52,5900.0,43.6395,43.7212,43.5987,43.7212,5900.0
2011-12-08 14:00:00,53.46,53.46,53.27,53.33,11100.0,43.6722,43.6722,43.517,43.566,11100.0
2011-12-08 14:10:00,53.35,53.42,53.29,53.4,7000.0,43.5823,43.6395,43.5333,43.6232,7000.0
2011-12-08 14:20:00,53.38,53.4,53.23,53.33,7000.0,43.6068,43.6232,43.4843,43.566,7000.0
2011-12-08 14:30:00,53.28,53.32,53.18,53.18,9300.0,43.5251,43.5578,43.4435,43.4435,9300.0
2011-12-08 14:40:00,53.18,53.32,53.11,53.32,5800.0,43.4435,43.5578,43.3863,43.5578,5800.0
2011-12-08 14:50:00,53.28,53.31,53.07,53.1,10500.0,43.5251,43.5496,43.3536,43.3781,10500.0
2011-12-08 15:00:00,53.12,53.18,53.08,53.14,18600.0,43.3944,43.4435,43.3618,43.4108,18600.0
2011-12-08 15:10:00,53.12,53.55,53.12,53.55,12400.0,43.3944,43.7457,43.3944,43.7457,12400.0
2011-12-08 15:20:00,53.55,53.6,53.41,53.46,17100.0,43.7457,43.7866,43.6313,43.6722,17100.0
2011-12-08 15:30:00,53.47,53.76,53.44,53.44,24600.0,43.6804,43.9173,43.6558,43.6558,24600.0
2011-12-08 15:40:00,53.53,53.53,53.05,53.17,23300.0,43.7294,43.7294,43.3373,43.4353,23300.0
2011-12-08 15:50:00,53.15,53.17,52.88,53.05,42700.0,43.4189,43.4353,43.1984,43.3373,42700.0
2011-12-09 09:30:00,52.11,53.04,51.07,51.64,147200.0,42.5694,43.3291,41.7198,42.1854,147200.0
2011-12-09 09:40:00,51.71,51.72,50.84,51.01,73000.0,42.2426,42.2508,41.5319,41.6707,73000.0
2011-12-09 09:50:00,51.03,51.63,51.02,51.45,56300.0,41.6871,42.1772,41.6789,42.0302,56300.0
2011-12-09 10:00:00,51.39,51.5,51.31,51.46,65000.0,41.9812,42.071,41.9158,42.0384,65000.0
2011-12-09 10:10:00,51.48,51.64,51.4,51.57,74600.0,42.0547,42.1854,41.9893,42.1282,74600.0
2011-12-09 10:20:00,51.57,51.66,51.42,51.64,75300.0,42.1282,42.2017,42.0057,42.1854,75300.0
2011-12-09 10:30:00,51.62,51.83,51.42,51.44,27800.0,42.1691,42.3406,42.0057,42.022,27800.0
2011-12-09 10:40:00,51.44,51.63,51.38,51.55,21900.0,42.022,42.1772,41.973,42.1119,21900.0
2011-12-09 10:50:00,51.56,51.83,51.53,51.74,15200.0,42.1201,42.3406,42.0955,42.2671,15200.0
2011-12-09 11:00:00,51.74,52.14,51.74,52.14,43600.0,42.2671,42.5939,42.2671,42.5939,43600.0
2011-12-09 11:10:00,52.19,52.57,52.18,52.53,28900.0,42.6347,42.9451,42.6265,42.9125,28900.0
2011-12-09 11:20:00,52.57,52.67,52.47,52.64,8300.0,42.9451,43.0268,42.8634,43.0023,8300.0
2011-12-09 11:30:00,52.61,52.76,52.59,52.71,16800.0,42.9778,43.1003,42.9615,43.0595,16800.0
2011-12-09 11:40:00,52.72,52.78,52.26,52.28,37100.0,43.0677,43.1167,42.6919,42.7082,37100.0
2011-12-09 11:50:00,52.29,52.5,52.29,52.48,12500.0,42.7164,42.8879,42.7164,42.8716,12500.0
2011-12-09 12:00:00,52.47,52.49,52.39,52.43,7000.0,42.8634,42.8798,42.7981,42.8308,7000.0
2011-12-09 12:10:00,52.43,52.47,52.41,52.47,8500.0,42.8308,42.8634,42.8144,42.8634,8500.0
2011-12-09 12:20:00,52.45,52.47,52.3,52.32,8400.0,42.8471,42.8634,42.7246,42.7409,8400.0
2011-12-09 12:30:00,52.34,52.43,52.33,52.37,16400.0,42.7572,42.8308,42.7491,42.7818,16400.0
2011-12-09 12:40:00,52.37,52.64,52.37,52.62,12000.0,42.7818,43.0023,42.7818,42.986,12000.0
2011-12-09 12:50:00,52.64,52.75,52.64,52.75,7400.0,43.0023,43.0922,43.0023,43.0922,7400.0
2011-12-09 13:00:00,52.75,52.84,52.74,52.84,10300.0,43.0922,43.1657,43.084,43.1657,10300.0
2011-12-09 13:10:00,52.82,52.98,52.82,52.97,9700.0,43.1494,43.2801,43.1494,43.2719,9700.0
2011-12-09 13:20:00,52.97,53.29,52.97,53.29,23400.0,43.2719,43.5333,43.2719,43.5333,23400.0
2011-12-09 13:30:00,53.28,53.54,53.27,53.41,32700.0,43.5251,43.7375,43.517,43.6313,32700.0
2011-12-09 13:40:00,53.36,53.37,53.22,53.24,6400.0,43.5905,43.5987,43.4761,43.4925,6400.0
2011-12-09 13:50:00,53.29,53.31,53.07,53.08,14200.0,43.5333,43.5496,43.3536,43.3618,14200.0
2011-12-09 14:00:00,53.09,53.14,52.96,53.0,13000.0,43.3699,43.4108,43.2637,43.2964,13000.0
2011-12-09 14:10:00,53.01,53.12,52.96,53.04,21500.0,43.3046,43.3944,43.2637,43.3291,21500.0
2011-12-09 14:20:00,53.03,53.24,53.01,53.22,15800.0,43.3209,43.4925,43.3046,43.4761,15800.0
2011-12-09 14:30:00,53.24,53.4,53.24,53.37,15600.0,43.4925,43.6232,43.4925,43.5987,15600.0
2011-12-09 14:40:00,53.37,53.37,53.29,53.31,8700.0,43.5987,43.5987,43.5333,43.5496,8700.0
2011-12-09 14:50:00,53.34,53.37,53.19,53.22,8900.0,43.5742,43.5987,43.4516,43.4761,8900.0
2011-12-09 15:00:00,53.21,53.21,52.88,52.95,71000.0,43.468,43.468,43.1984,43.2556,71000.0
2011-12-09 15:10:00,52.97,53.08,52.95,52.96,16500.0,43.2719,43.3618,43.2556,43.2637,16500.0
2011-12-09 15:20:00,52.95,53.02,52.94,53.01,51400.0,43.2556,43.3127,43.2474,43.3046,51400.0
2011-12-09 15:30:00,53.02,53.09,52.99,53.09,104600.0,43.3127,43.3699,43.2882,43.3699,104600.0
2011-12-09 15:40:00,53.09,53.24,53.06,53.07,57800.0,43.3699,43.4925,43.3454,43.3536,57800.0
2011-12-09 15:50:00,53.07,53.2,53.06,53.11,55300.0,43.3536,43.4598,43.3454,43.3863,55300.0
2011-12-12 09:30:00,52.31,52.31,51.16,51.24,35300.0,42.7327,42.7327,41.7933,41.8586,35300.0
2011-12-12 09:40:00,51.21,51.25,50.95,51.18,55500.0,41.8341,41.8668,41.6217,41.8096,55500.0
2011-12-12 09:50:00,51.17,51.21,50.93,51.04,66900.0,41.8015,41.8341,41.6054,41.6953,66900.0
2011-12-12 10:00:00,51.04,51.04,50.77,50.8,22700.0,41.6953,41.6953,41.4747,41.4992,22700.0
2011-12-12 10:10:00,50.82,50.89,50.65,50.65,32100.0,41.5155,41.5727,41.3767,41.3767,32100.0
2011-12-12 10:20:00,50.65,50.68,50.48,50.52,30300.0,41.3767,41.4012,41.2378,41.2705,30300.0
2011-12-12 10:30:00,50.54,50.74,50.47,50.71,17300.0,41.2868,41.4502,41.2296,41.4257,17300.0
2011-12-12 10:40:00,50.69,50.93,50.69,50.9,9900.0,41.4093,41.6054,41.4093,41.5809,9900.0
2011-12-12 10:50:00,50.91,50.95,50.85,50.85,12700.0,41.5891,41.6217,41.54,41.54,12700.0
2011-12-12 11:00:00,50.85,50.88,50.7,50.74,44300.0,41.54,41.5646,41.4175,41.4502,44300.0
2011-12-12 11:10:00,50.73,50.79,50.68,50.7,39300.0,41.442,41.491,41.4012,41.4175,39300.0
2011-12-12 11:20:00,50.73,50.89,50.69,50.74,23600.0,41.442,41.5727,41.4093,41.4502,23600.0
2011-12-12 11:30:00,50.74,50.82,50.7,50.81,16800.0,41.4502,41.5155,41.4175,41.5074,16800.0
2011-12-12 11:40:00,50.83,50.84,50.54,50.57,26000.0,41.5237,41.5319,41.2868,41.3113,26000.0
2011-12-12 11:50:00,50.5,50.59,50.4,50.47,9400.0,41.2541,41.3276,41.1724,41.2296,9400.0
2011-12-12 12:00:00,50.44,50.47,50.28,50.32,15500.0,41.2051,41.2296,41.0744,41.1071,15500.0
2011-12-12 12:10:00,50.34,50.38,50.21,50.23,16700.0,41.1234,41.1561,41.0172,41.0336,16700.0
2011-12-12 12:20:00,50.26,50.32,50.22,50.22,4900.0,41.0581,41.1071,41.0254,41.0254,4900.0
2011-12-12 12:30:00,50.26,50.44,50.23,50.44,17700.0,41.0581,41.2051,41.0336,41.2051,17700.0
2011-12-12 12:40:00,50.44,50.44,50.33,50.42,9700.0,41.2051,41.2051,41.1152,41.1888,9700.0
2011-12-12 12:50:00,50.41,50.51,50.41,50.5,9000.0,41.1806,41.2623,41.1806,41.2541,9000.0
2011-12-12 13:00:00,50.45,50.49,50.41,50.45,12500.0,41.2133,41.246,41.1806,41.2133,12500.0
2011-12-12 13:10:00,50.46,50.48,50.37,50.43,4800.0,41.2214,41.2378,41.1479,41.1969,4800.0
2011-12-12 13:20:00,50.44,50.46,50.39,50.46,15800.0,41.2051,41.2214,41.1643,41.2214,15800.0
2011-12-12 13:30:00,50.49,50.56,50.43,50.52,22500.0,41.246,41.3031,41.1969,41.2705,22500.0
2011-12-12 13:40:00,50.54,50.56,50.49,50.55,12100.0,41.2868,41.3031,41.246,41.295,12100.0
2011-12-12 13:50:00,50.55,50.58,50.5,50.51,19500.0,41.295,41.3195,41.2541,41.2623,19500.0
2011-12-12 14:00:00,50.51,50.57,50.5,50.56,30900.0,41.2623,41.3113,41.2541,41.3031,30900.0
2011-12-12 14:10:00,50.57,50.57,50.44,50.47,12500.0,41.3113,41.3113,41.2051,41.2296,12500.0
2011-12-12 14:20:00,50.44,50.49,50.4,50.42,29800.0,41.2051,41.246,41.1724,41.1888,29800.0
2011-12-12 14:30:00,50.42,50.47,50.32,50.35,33100.0,41.1888,41.2296,41.1071,41.1316,33100.0
2011-12-12 14:40:00,50.34,50.35,50.27,50.34,20300.0,41.1234,41.1316,41.0662,41.1234,20300.0
2011-12-12 14:50:00,50.32,50.43,50.3,50.42,14400.0,41.1071,41.1969,41.0907,41.1888,14400.0
2011-12-12 15:00:00,50.43,50.5,50.4,50.43,39900.0,41.1969,41.2541,41.1724,41.1969,39900.0
2011-12-12 15:10:00,50.42,50.46,50.41,50.42,23000.0,41.1888,41.2214,41.1806,41.1888,23000.0
2011-12-12 15:20:00,50.43,50.59,50.35,50.52,37900.0,41.1969,41.3276,41.1316,41.2705,37900.0
2011-12-12 15:30:00,50.51,50.82,50.46,50.82,46400.0,41.2623,41.5155,41.2214,41.5155,46400.0
2011-12-12 15:40:00,50.83,50.99,50.73,50.87,43300.0,41.5237,41.6544,41.442,41.5564,43300.0
2011-12-12 15:50:00,50.87,51.02,50.81,50.9,84000.0,41.5564,41.6789,41.5074,41.5809,84000.0
2011-12-13 09:30:00,51.21,51.74,50.94,51.47,34900.0,41.9791,42.4136,41.7578,42.1923,34900.0
2011-12-13 09:40:00,51.5,51.67,51.44,51.65,6000.0,42.2169,42.3562,42.1677,42.3398,6000.0
2011-12-13 09:50:00,51.65,51.69,51.53,51.63,12300.0,42.3398,42.3726,42.2414,42.3234,12300.0
2011-12-13 10:00:00,51.66,51.87,51.66,51.86,12700.0,42.348,42.5202,42.348,42.512,12700.0
2011-12-13 10:10:00,51.88,51.97,51.79,51.85,44400.0,42.5284,42.6021,42.4546,42.5038,44400.0
2011-12-13 10:20:00,51.85,51.85,51.41,51.41,14000.0,42.5038,42.5038,42.1431,42.1431,14000.0
2011-12-13 10:30:00,51.38,51.52,51.38,51.45,40600.0,42.1185,42.2333,42.1185,42.1759,40600.0
2011-12-13 10:40:00,51.44,51.44,51.09,51.17,35600.0,42.1677,42.1677,41.8808,41.9463,35600.0
2011-12-13 10:50:00,51.15,51.37,51.15,51.33,8800.0,41.9299,42.1103,41.9299,42.0775,8800.0
2011-12-13 11:00:00,51.31,51.37,51.16,51.16,42900.0,42.0611,42.1103,41.9381,41.9381,42900.0
2011-12-13 11:10:00,51.17,51.25,51.15,51.18,10600.0,41.9463,42.0119,41.9299,41.9545,10600.0
2011-12-13 11:20:00,51.13,51.41,51.13,51.39,9000.0,41.9136,42.1431,41.9136,42.1267,9000.0
2011-12-13 11:30:00,51.38,51.55,51.34,51.47,10700.0,42.1185,42.2578,42.0857,42.1923,10700.0
2011-12-13 11:40:00,51.46,51.49,51.37,51.47,4800.0,42.1841,42.2087,42.1103,42.1923,4800.0
2011-12-13 11:50:00,51.49,51.54,51.39,51.44,37700.0,42.2087,42.2496,42.1267,42.1677,37700.0
2011-12-13 12:00:00,51.49,51.55,51.44,51.55,7800.0,42.2087,42.2578,42.1677,42.2578,7800.0
2011-12-13 12:10:00,51.52,51.53,51.44,51.47,5400.0,42.2333,42.2414,42.1677,42.1923,5400.0
2011-12-13 12:20:00,51.44,51.49,51.38,51.44,7600.0,42.1677,42.2087,42.1185,42.1677,7600.0
2011-12-13 12:30:00,51.48,51.52,51.19,51.19,7800.0,42.2005,42.2333,41.9627,41.9627,7800.0
2011-12-13 12:40:00,51.21,51.28,51.19,51.27,15700.0,41.9791,42.0365,41.9627,42.0283,15700.0
2011-12-13 12:50:00,51.27,51.39,51.23,51.37,7200.0,42.0283,42.1267,41.9955,42.1103,7200.0
2011-12-13 13:00:00,51.33,51.41,51.3,51.4,14900.0,42.0775,42.1431,42.0529,42.1349,14900.0
2011-12-13 13:10:00,51.41,51.5,51.36,51.42,54600.0,42.1431,42.2169,42.1021,42.1513,54600.0
2011-12-13 13:20:00,51.45,51.47,51.31,51.37,4800.0,42.1759,42.1923,42.0611,42.1103,4800.0
2011-12-13 13:30:00,51.32,51.36,51.25,51.35,51200.0,42.0693,42.1021,42.0119,42.0939,51200.0
2011-12-13 13:40:00,51.34,51.48,51.33,51.42,7600.0,42.0857,42.2005,42.0775,42.1513,7600.0
2011-12-13 13:50:00,51.4,51.56,51.4,51.52,8600.0,42.1349,42.266,42.1349,42.2333,8600.0
2011-12-13 14:00:00,51.52,51.63,51.51,51.56,8200.0,42.2333,42.3234,42.2251,42.266,8200.0
2011-12-13 14:10:00,51.55,51.57,51.23,51.27,8100.0,42.2578,42.2742,41.9955,42.0283,8100.0
2011-12-13 14:20:00,51.23,51.32,51.01,51.31,15200.0,41.9955,42.0693,41.8152,42.0611,15200.0
2011-12-13 14:30:00,51.28,51.3,50.85,50.9,28900.0,42.0365,42.0529,41.684,41.725,28900.0
2011-12-13 14:40:00,50.83,50.89,50.61,50.69,16300.0,41.6676,41.7168,41.4873,41.5529,16300.0
2011-12-13 14:50:00,50.73,50.93,50.73,50.76,21400.0,41.5857,41.7496,41.5857,41.6102,21400.0
2011-12-13 15:00:00,50.74,50.91,50.7,50.79,8600.0,41.5938,41.7332,41.5611,41.6348,8600.0
2011-12-13 15:10:00,50.79,50.82,50.33,50.39,9000.0,41.6348,41.6594,41.2578,41.3069,9000.0
2011-12-13 15:20:00,50.4,50.42,50.02,50.14,13900.0,41.3151,41.3315,41.0036,41.102,13900.0
2011-12-13 15:30:00,50.12,50.12,49.64,49.9,25900.0,41.0856,41.0856,40.6921,40.9053,25900.0
2011-12-13 15:40:00,49.88,50.37,49.87,50.33,48200.0,40.8889,41.2905,40.8807,41.2578,48200.0
2011-12-13 15:50:00,50.32,50.51,50.18,50.49,160000.0,41.2496,41.4053,41.1348,41.3889,160000.0
2011-12-14 09:30:00,49.87,49.88,49.46,49.7,19600.0,40.8807,40.8889,40.5446,40.7413,19600.0
2011-12-14 09:40:00,49.62,49.83,49.07,49.07,90200.0,40.6757,40.8479,40.2249,40.2249,90200.0
2011-12-14 09:50:00,49.06,49.12,49.0,49.09,56400.0,40.2167,40.2659,40.1675,40.2413,56400.0
2011-12-14 10:00:00,49.08,49.1,48.86,48.86,19800.0,40.2331,40.2495,40.0527,40.0527,19800.0
2011-12-14 10:10:00,48.86,49.02,48.84,48.96,27500.0,40.0527,40.1839,40.0363,40.1347,27500.0
2011-12-14 10:20:00,48.96,49.02,48.87,49.0,10800.0,40.1347,40.1839,40.0609,40.1675,10800.0
2011-12-14 10:30:00,48.99,49.02,48.9,48.97,28700.0,40.1593,40.1839,40.0855,40.1429,28700.0
2011-12-14 10:40:00,48.96,49.01,48.9,48.92,40400.0,40.1347,40.1757,40.0855,40.1019,40400.0
2011-12-14 10:50:00,48.92,48.92,48.66,48.66,6600.0,40.1019,40.1019,39.8888,39.8888,6600.0
2011-12-14 11:00:00,48.68,48.74,48.53,48.54,16300.0,39.9052,39.9544,39.7822,39.7904,16300.0
2011-12-14 11:10:00,48.54,48.55,48.33,48.51,13600.0,39.7904,39.7986,39.6183,39.7658,13600.0
2011-12-14 11:20:00,48.45,48.49,48.35,48.38,25400.0,39.7166,39.7494,39.6347,39.6593,25400.0
2011-12-14 11:30:00,48.37,48.42,48.19,48.19,11100.0,39.6511,39.692,39.5035,39.5035,11100.0
2011-12-14 11:40:00,48.17,48.45,48.17,48.38,26200.0,39.4871,39.7166,39.4871,39.6593,26200.0
2011-12-14 11:50:00,48.39,48.42,48.22,48.22,9300.0,39.6674,39.692,39.5281,39.5281,9300.0
2011-12-14 12:00:00,48.27,48.35,48.21,48.35,10700.0,39.5691,39.6347,39.5199,39.6347,10700.0
2011-12-14 12:10:00,48.37,48.47,48.33,48.43,33800.0,39.6511,39.733,39.6183,39.7002,33800.0
2011-12-14 12:20:00,48.43,48.49,48.41,48.44,8500.0,39.7002,39.7494,39.6838,39.7084,8500.0
2011-12-14 12:30:00,48.46,48.63,48.46,48.63,14000.0,39.7248,39.8642,39.7248,39.8642,14000.0
2011-12-14 12:40:00,48.63,48.76,48.6,48.66,14000.0,39.8642,39.9708,39.8396,39.8888,14000.0
2011-12-14 12:50:00,48.66,48.71,48.57,48.59,48400.0,39.8888,39.9298,39.815,39.8314,48400.0
2011-12-14 13:00:00,48.59,48.67,48.47,48.57,47500.0,39.8314,39.897,39.733,39.815,47500.0
2011-12-14 13:10:00,48.54,48.64,48.53,48.61,71300.0,39.7904,39.8724,39.7822,39.8478,71300.0
2011-12-14 13:20:00,48.61,48.76,48.6,48.72,12600.0,39.8478,39.9708,39.8396,39.938,12600.0
2011-12-14 13:30:00,48.73,48.8,48.59,48.8,63900.0,39.9462,40.0035,39.8314,40.0035,63900.0
2011-12-14 13:40:00,48.81,48.9,48.76,48.76,17800.0,40.0117,40.0855,39.9708,39.9708,17800.0
2011-12-14 13:50:00,48.71,48.71,48.55,48.57,47500.0,39.9298,39.9298,39.7986,39.815,47500.0
2011-12-14 14:00:00,48.59,48.61,48.39,48.39,9100.0,39.8314,39.8478,39.6674,39.6674,9100.0
2011-12-14 14:10:00,48.32,48.52,48.29,48.45,7500.0,39.6101,39.774,39.5855,39.7166,7500.0
2011-12-14 14:20:00,48.41,48.66,48.4,48.57,12200.0,39.6838,39.8888,39.6756,39.815,12200.0
2011-12-14 14:30:00,48.59,48.59,48.33,48.44,41500.0,39.8314,39.8314,39.6183,39.7084,41500.0
2011-12-14 14:40:00,48.41,48.47,48.27,48.39,18400.0,39.6838,39.733,39.5691,39.6674,18400.0
2011-12-14 14:50:00,48.42,48.43,48.12,48.22,16300.0,39.692,39.7002,39.4461,39.5281,16300.0
2011-12-14 15:00:00,48.22,48.34,48.18,48.3,32700.0,39.5281,39.6265,39.4953,39.5937,32700.0
2011-12-14 15:10:00,48.31,48.46,48.25,48.32,29800.0,39.6019,39.7248,39.5527,39.6101,29800.0
2011-12-14 15:20:00,48.32,48.39,48.19,48.39,30200.0,39.6101,39.6674,39.5035,39.6674,30200.0
2011-12-14 15:30:00,48.41,48.48,48.23,48.28,31600.0,39.6838,39.7412,39.5363,39.5773,31600.0
2011-12-14 15:40:00,48.29,48.34,48.12,48.17,87400.0,39.5855,39.6265,39.4461,39.4871,87400.0
2011-12-14 15:50:00,48.17,48.19,48.05,48.12,99800.0,39.4871,39.5035,39.3887,39.4461,99800.0
2011-12-15 09:30:00,49.0,49.34,48.91,49.22,39200.0,40.1675,40.4462,40.0937,40.3478,39200.0
2011-12-15 09:40:00,49.21,49.21,48.86,48.95,20300.0,40.3396,40.3396,40.0527,40.1265,20300.0
2011-12-15 09:50:00,48.95,49.07,48.72,48.86,24300.0,40.1265,40.2249,39.938,40.0527,24300.0
2011-12-15 10:00:00,48.83,49.1,48.5,48.58,16700.0,40.0281,40.2495,39.7576,39.8232,16700.0
2011-12-15 10:10:00,48.52,48.66,48.37,48.65,22800.0,39.774,39.8888,39.6511,39.8806,22800.0
2011-12-15 10:20:00,48.63,48.69,48.38,48.41,22200.0,39.8642,39.9134,39.6593,39.6838,22200.0
2011-12-15 10:30:00,48.41,48.51,48.28,48.28,25400.0,39.6838,39.7658,39.5773,39.5773,25400.0
2011-12-15 10:40:00,48.28,48.37,48.18,48.36,13300.0,39.5773,39.6511,39.4953,39.6429,13300.0
2011-12-15 10:50:00,48.36,48.7,48.32,48.55,20400.0,39.6429,39.9216,39.6101,39.7986,20400.0
2011-12-15 11:00:00,48.57,48.69,48.56,48.63,6200.0,39.815,39.9134,39.8068,39.8642,6200.0
2011-12-15 11:10:00,48.62,48.96,48.61,48.9,17200.0,39.856,40.1347,39.8478,40.0855,17200.0
2011-12-15 11:20:00,48.91,48.96,48.75,48.87,18600.0,40.0937,40.1347,39.9626,40.0609,18600.0
2011-12-15 11:30:00,48.85,48.9,48.79,48.82,4700.0,40.0445,40.0855,39.9953,40.0199,4700.0
2011-12-15 11:40:00,48.76,48.85,48.68,48.68,13200.0,39.9708,40.0445,39.9052,39.9052,13200.0
2011-12-15 11:50:00,48.65,48.78,48.6,48.72,5100.0,39.8806,39.9872,39.8396,39.938,5100.0
2011-12-15 12:00:00,48.69,48.88,48.69,48.85,10800.0,39.9134,40.0691,39.9134,40.0445,10800.0
2011-12-15 12:10:00,48.85,48.85,48.72,48.77,21200.0,40.0445,40.0445,39.938,39.979,21200.0
2011-12-15 12:20:00,48.81,48.96,48.79,48.8,13000.0,40.0117,40.1347,39.9953,40.0035,13000.0
2011-12-15 12:30:00,48.82,48.93,48.79,48.91,9500.0,40.0199,40.1101,39.9953,40.0937,9500.0
2011-12-15 12:40:00,48.91,49.03,48.83,48.95,10600.0,40.0937,40.1921,40.0281,40.1265,10600.0
2011-12-15 12:50:00,48.92,48.98,48.85,48.97,8000.0,40.1019,40.1511,40.0445,40.1429,8000.0
2011-12-15 13:00:00,48.96,48.98,48.85,48.88,4100.0,40.1347,40.1511,40.0445,40.0691,4100.0
2011-12-15 13:10:00,48.91,48.96,48.79,48.96,3000.0,40.0937,40.1347,39.9953,40.1347,3000.0
2011-12-15 13:20:00,48.9,48.98,48.81,48.81,5500.0,40.0855,40.1511,40.0117,40.0117,5500.0
2011-12-15 13:30:00,48.81,48.89,48.69,48.79,7600.0,40.0117,40.0773,39.9134,39.9953,7600.0
2011-12-15 13:40:00,48.78,49.07,48.74,49.0,8000.0,39.9872,40.2249,39.9544,40.1675,8000.0
2011-12-15 13:50:00,48.98,49.07,48.85,48.89,14300.0,40.1511,40.2249,40.0445,40.0773,14300.0
2011-12-15 14:00:00,48.9,48.96,48.85,48.9,8800.0,40.0855,40.1347,40.0445,40.0855,8800.0
2011-12-15 14:10:00,48.91,49.0,48.91,48.95,8200.0,40.0937,40.1675,40.0937,40.1265,8200.0
2011-12-15 14:20:00,48.96,49.0,48.8,48.84,4600.0,40.1347,40.1675,40.0035,40.0363,4600.0
2011-12-15 14:30:00,48.81,48.88,48.77,48.84,9000.0,40.0117,40.0691,39.979,40.0363,9000.0
2011-12-15 14:40:00,48.8,48.82,48.63,48.64,9000.0,40.0035,40.0199,39.8642,39.8724,9000.0
2011-12-15 14:50:00,48.64,48.69,48.56,48.67,10000.0,39.8724,39.9134,39.8068,39.897,10000.0
2011-12-15 15:00:00,48.67,48.84,48.65,48.73,27900.0,39.897,40.0363,39.8806,39.9462,27900.0
2011-12-15 15:10:00,48.73,49.0,48.71,48.95,31800.0,39.9462,40.1675,39.9298,40.1265,31800.0
2011-12-15 15:20:00,48.98,49.0,48.71,48.79,28700.0,40.1511,40.1675,39.9298,39.9953,28700.0
2011-12-15 15:30:00,48.79,48.88,48.69,48.78,23500.0,39.9953,40.0691,39.9134,39.9872,23500.0
2011-12-15 15:40:00,48.79,48.84,48.7,48.8,31600.0,39.9953,40.0363,39.9216,40.0035,31600.0
2011-12-15 15:50:00,48.8,48.84,48.64,48.84,67600.0,40.0035,40.0363,39.8724,40.0363,67600.0
2011-12-16 09:30:00,49.27,49.27,48.86,49.1,185500.0,40.3888,40.3888,40.0527,40.2495,185500.0
2011-12-16 09:40:00,49.09,49.22,49.02,49.14,25500.0,40.2413,40.3478,40.1839,40.2823,25500.0
2011-12-16 09:50:00,49.14,49.43,49.04,49.34,20900.0,40.2823,40.52,40.2003,40.4462,20900.0
2011-12-16 10:00:00,49.29,49.87,49.29,49.83,17600.0,40.4052,40.8807,40.4052,40.8479,17600.0
2011-12-16 10:10:00,49.84,50.24,49.83,50.18,34500.0,40.8561,41.184,40.8479,41.1348,34500.0
2011-12-16 10:20:00,50.16,50.35,50.06,50.33,62100.0,41.1184,41.2741,41.0364,41.2578,62100.0
2011-12-16 10:30:00,50.34,50.62,50.34,50.44,30200.0,41.266,41.4955,41.266,41.3479,30200.0
2011-12-16 10:40:00,50.45,50.48,50.35,50.35,5500.0,41.3561,41.3807,41.2741,41.2741,5500.0
2011-12-16 10:50:00,50.35,50.37,50.14,50.14,6600.0,41.2741,41.2905,41.102,41.102,6600.0
2011-12-16 11:00:00,50.16,50.23,50.0,50.02,5200.0,41.1184,41.1758,40.9872,41.0036,5200.0
2011-12-16 11:10:00,50.02,50.07,50.0,50.06,9800.0,41.0036,41.0446,40.9872,41.0364,9800.0
2011-12-16 11:20:00,50.08,50.12,50.04,50.12,7100.0,41.0528,41.0856,41.02,41.0856,7100.0
2011-12-16 11:30:00,50.12,50.13,50.0,50.03,18000.0,41.0856,41.0938,40.9872,41.0118,18000.0
2011-12-16 11:40:00,50.01,50.04,50.0,50.0,13900.0,40.9954,41.02,40.9872,40.9872,13900.0
2011-12-16 11:50:00,50.0,50.05,49.93,49.98,48400.0,40.9872,41.0282,40.9299,40.9708,48400.0
2011-12-16 12:00:00,49.98,50.06,49.95,50.03,39000.0,40.9708,41.0364,40.9463,41.0118,39000.0
2011-12-16 12:10:00,50.02,50.04,49.98,50.03,15900.0,41.0036,41.02,40.9708,41.0118,15900.0
2011-12-16 12:20:00,50.03,50.03,49.86,49.89,39700.0,41.0118,41.0118,40.8725,40.8971,39700.0
2011-12-16 12:30:00,49.88,49.94,49.61,49.81,34100.0,40.8889,40.9381,40.6675,40.8315,34100.0
2011-12-16 12:40:00,49.82,49.96,49.73,49.9,37300.0,40.8397,40.9544,40.7659,40.9053,37300.0
2011-12-16 12:50:00,49.9,50.05,49.82,50.0,22600.0,40.9053,41.0282,40.8397,40.9872,22600.0
2011-12-16 13:00:00,49.96,50.14,49.93,49.96,8900.0,40.9544,41.102,40.9299,40.9544,8900.0
2011-12-16 13:10:00,49.96,50.07,49.95,50.01,10800.0,40.9544,41.0446,40.9463,40.9954,10800.0
2011-12-16 13:20:00,50.03,50.08,50.01,50.05,8100.0,41.0118,41.0528,40.9954,41.0282,8100.0
2011-12-16 13:30:00,50.04,50.06,49.96,49.96,7200.0,41.02,41.0364,40.9544,40.9544,7200.0
2011-12-16 13:40:00,49.98,50.2,49.89,50.2,8500.0,40.9708,41.1512,40.8971,41.1512,8500.0
2011-12-16 13:50:00,50.17,50.19,49.95,50.02,9300.0,41.1266,41.143,40.9463,41.0036,9300.0
2011-12-16 14:00:00,50.01,50.02,49.69,49.72,18300.0,40.9954,41.0036,40.7331,40.7577,18300.0
2011-12-16 14:10:00,49.71,49.74,49.58,49.65,12200.0,40.7495,40.7741,40.6429,40.7003,12200.0
2011-12-16 14:20:00,49.69,49.7,49.53,49.53,8700.0,40.7331,40.7413,40.602,40.602,8700.0
2011-12-16 14:30:00,49.54,49.7,49.52,49.61,8900.0,40.6102,40.7413,40.5938,40.6675,8900.0
2011-12-16 14:40:00,49.64,49.81,49.58,49.76,9900.0,40.6921,40.8315,40.6429,40.7905,9900.0
2011-12-16 14:50:00,49.74,49.85,49.72,49.79,6400.0,40.7741,40.8643,40.7577,40.8151,6400.0
2011-12-16 15:00:00,49.76,49.88,49.76,49.76,16600.0,40.7905,40.8889,40.7905,40.7905,16600.0
2011-12-16 15:10:00,49.78,50.04,49.78,49.94,12800.0,40.8069,41.02,40.8069,40.9381,12800.0
2011-12-16 15:20:00,49.93,49.98,49.72,49.74,20200.0,40.9299,40.9708,40.7577,40.7741,20200.0
2011-12-16 15:30:00,49.78,49.94,49.75,49.88,16700.0,40.8069,40.9381,40.7823,40.8889,16700.0
2011-12-16 15:40:00,49.89,50.08,49.82,50.06,55200.0,40.8971,41.0528,40.8397,41.0364,55200.0
2011-12-16 15:50:00,50.08,50.25,49.91,50.12,108600.0,41.0528,41.1922,40.9135,41.0856,108600.0
2011-12-19 09:30:00,50.29,50.66,50.29,50.45,13600.0,41.225,41.5283,41.225,41.3561,13600.0
2011-12-19 09:40:00,50.45,50.69,50.25,50.44,31900.0,41.3561,41.5529,41.1922,41.3479,31900.0
2011-12-19 09:50:00,50.44,50.44,49.85,50.23,61600.0,41.3479,41.3479,40.8643,41.1758,61600.0
2011-12-19 10:00:00,50.21,50.21,49.89,50.19,17600.0,41.1594,41.1594,40.8971,41.143,17600.0
2011-12-19 10:10:00,50.16,50.37,50.11,50.15,13400.0,41.1184,41.2905,41.0774,41.1102,13400.0
2011-12-19 10:20:00,50.19,50.24,50.01,50.01,17000.0,41.143,41.184,40.9954,40.9954,17000.0
2011-12-19 10:30:00,50.04,50.17,50.04,50.05,18300.0,41.02,41.1266,41.02,41.0282,18300.0
2011-12-19 10:40:00,50.05,50.12,49.57,49.62,12800.0,41.0282,41.0856,40.6347,40.6757,12800.0
2011-12-19 10:50:00,49.61,49.61,49.44,49.45,10400.0,40.6675,40.6675,40.5282,40.5364,10400.0
2011-12-19 11:00:00,49.47,49.47,49.06,49.07,6400.0,40.5528,40.5528,40.2167,40.2249,6400.0
2011-12-19 11:10:00,49.09,49.1,48.99,49.1,7700.0,40.2413,40.2495,40.1593,40.2495,7700.0
2011-12-19 11:20:00,49.17,49.28,49.07,49.18,4600.0,40.3069,40.397,40.2249,40.315,4600.0
2011-12-19 11:30:00,49.24,49.28,49.01,49.01,5600.0,40.3642,40.397,40.1757,40.1757,5600.0
2011-12-19 11:40:00,48.97,48.98,48.69,48.76,6700.0,40.1429,40.1511,39.9134,39.9708,6700.0
2011-12-19 11:50:00,48.83,48.94,48.76,48.76,5600.0,40.0281,40.1183,39.9708,39.9708,5600.0
2011-12-19 12:00:00,48.77,49.01,48.77,48.99,5400.0,39.979,40.1757,39.979,40.1593,5400.0
2011-12-19 12:10:00,49.09,49.09,48.94,49.0,8100.0,40.2413,40.2413,40.1183,40.1675,8100.0
2011-12-19 12:20:00,49.02,49.11,48.98,49.11,6500.0,40.1839,40.2577,40.1511,40.2577,6500.0
2011-12-19 12:30:00,49.07,49.07,48.95,49.06,4700.0,40.2249,40.2249,40.1265,40.2167,4700.0
2011-12-19 12:40:00,49.07,49.08,48.96,49.0,4300.0,40.2249,40.2331,40.1347,40.1675,4300.0
2011-12-19 12:50:00,49.0,49.19,49.0,49.16,4200.0,40.1675,40.3232,40.1675,40.2987,4200.0
2011-12-19 13:00:00,49.17,49.21,49.13,49.19,2700.0,40.3069,40.3396,40.2741,40.3232,2700.0
2011-12-19 13:10:00,49.21,49.23,49.0,49.0,7900.0,40.3396,40.356,40.1675,40.1675,7900.0
2011-12-19 13:20:00,49.02,49.08,49.0,49.02,3500.0,40.1839,40.2331,40.1675,40.1839,3500.0
2011-12-19 13:30:00,49.07,49.07,48.86,48.89,5200.0,40.2249,40.2249,40.0527,40.0773,5200.0
2011-12-19 13:40:00,48.92,48.98,48.85,48.98,4400.0,40.1019,40.1511,40.0445,40.1511,4400.0
2011-12-19 13:50:00,48.97,49.12,48.96,49.03,6500.0,40.1429,40.2659,40.1347,40.1921,6500.0
2011-12-19 14:00:00,49.03,49.03,48.97,49.0,6900.0,40.1921,40.1921,40.1429,40.1675,6900.0
2011-12-19 14:10:00,49.01,49.03,48.86,48.86,14000.0,40.1757,40.1921,40.0527,40.0527,14000.0
2011-12-19 14:20:00,48.86,48.94,48.8,48.9,12200.0,40.0527,40.1183,40.0035,40.0855,12200.0
2011-12-19 14:30:00,48.88,48.91,48.76,48.77,15600.0,40.0691,40.0937,39.9708,39.979,15600.0
2011-12-19 14:40:00,48.78,48.8,48.64,48.64,21700.0,39.9872,40.0035,39.8724,39.8724,21700.0
2011-12-19 14:50:00,48.64,48.7,48.6,48.67,23400.0,39.8724,39.9216,39.8396,39.897,23400.0
2011-12-19 15:00:00,48.68,48.7,48.3,48.33,34000.0,39.9052,39.9216,39.5937,39.6183,34000.0
2011-12-19 15:10:00,48.35,48.45,48.22,48.45,18300.0,39.6347,39.7166,39.5281,39.7166,18300.0
2011-12-19 15:20:00,48.42,48.42,48.11,48.11,29300.0,39.692,39.692,39.4379,39.4379,29300.0
2011-12-19 15:30:00,48.1,48.18,48.02,48.15,44000.0,39.4297,39.4953,39.3641,39.4707,44000.0
2011-12-19 15:40:00,48.15,48.15,47.9,47.92,70600.0,39.4707,39.4707,39.2658,39.2822,70600.0
2011-12-19 15:50:00,47.92,48.08,47.82,48.02,80600.0,39.2822,39.4133,39.2002,39.3641,80600.0
2011-12-20 09:30:00,49.22,49.6,49.13,49.38,16900.0,40.3478,40.6593,40.2741,40.479,16900.0
2011-12-20 09:40:00,49.39,49.73,49.38,49.43,12400.0,40.4872,40.7659,40.479,40.52,12400.0
2011-12-20 09:50:00,49.44,49.5,49.34,49.46,24300.0,40.5282,40.5774,40.4462,40.5446,24300.0
2011-12-20 10:00:00,49.51,49.53,49.34,49.41,31900.0,40.5856,40.602,40.4462,40.5036,31900.0
2011-12-20 10:10:00,49.41,49.6,49.34,49.46,18000.0,40.5036,40.6593,40.4462,40.5446,18000.0
2011-12-20 10:20:00,49.46,50.09,49.46,49.99,10700.0,40.5446,41.061,40.5446,40.979,10700.0
2011-12-20 10:30:00,50.02,50.13,49.97,49.97,10800.0,41.0036,41.0938,40.9626,40.9626,10800.0
2011-12-20 10:40:00,50.04,50.07,50.0,50.03,10100.0,41.02,41.0446,40.9872,41.0118,10100.0
2011-12-20 10:50:00,50.01,50.06,49.92,49.99,34800.0,40.9954,41.0364,40.9217,40.979,34800.0
2011-12-20 11:00:00,49.98,50.35,49.98,50.25,29600.0,40.9708,41.2741,40.9708,41.1922,29600.0
2011-12-20 11:10:00,50.24,50.51,50.24,50.49,6100.0,41.184,41.4053,41.184,41.3889,6100.0
2011-12-20 11:20:00,50.48,50.54,50.27,50.31,6200.0,41.3807,41.4299,41.2086,41.2414,6200.0
2011-12-20 11:30:00,50.34,50.39,50.22,50.22,4000.0,41.266,41.3069,41.1676,41.1676,4000.0
2011-12-20 11:40:00,50.21,50.44,50.11,50.44,10900.0,41.1594,41.3479,41.0774,41.3479,10900.0
2011-12-20 11:50:00,50.44,50.48,50.15,50.19,11200.0,41.3479,41.3807,41.1102,41.143,11200.0
2011-12-20 12:00:00,50.19,50.29,50.11,50.14,24600.0,41.143,41.225,41.0774,41.102,24600.0
2011-12-20 12:10:00,50.13,50.19,50.05,50.05,9700.0,41.0938,41.143,41.0282,41.0282,9700.0
2011-12-20 12:20:00,50.07,50.08,50.05,50.08,2800.0,41.0446,41.0528,41.0282,41.0528,2800.0
2011-12-20 12:30:00,50.05,50.05,49.92,49.92,1200.0,41.0282,41.0282,40.9217,40.9217,1200.0
2011-12-20 12:40:00,49.94,49.95,49.9,49.93,3800.0,40.9381,40.9463,40.9053,40.9299,3800.0
2011-12-20 12:50:00,49.9,49.97,49.75,49.77,8500.0,40.9053,40.9626,40.7823,40.7987,8500.0
2011-12-20 13:00:00,49.81,50.06,49.81,50.03,12400.0,40.8315,41.0364,40.8315,41.0118,12400.0
2011-12-20 13:10:00,50.06,50.06,49.93,49.93,6500.0,41.0364,41.0364,40.9299,40.9299,6500.0
2011-12-20 13:20:00,49.94,50.17,49.93,50.16,46000.0,40.9381,41.1266,40.9299,41.1184,46000.0
2011-12-20 13:30:00,50.12,50.16,50.05,50.1,21900.0,41.0856,41.1184,41.0282,41.0692,21900.0
2011-12-20 13:40:00,50.07,50.15,50.02,50.04,6400.0,41.0446,41.1102,41.0036,41.02,6400.0
2011-12-20 13:50:00,50.06,50.1,50.04,50.04,2900.0,41.0364,41.0692,41.02,41.02,2900.0
2011-12-20 14:00:00,50.07,50.07,49.92,50.03,6200.0,41.0446,41.0446,40.9217,41.0118,6200.0
2011-12-20 14:10:00,50.01,50.01,49.91,49.94,4100.0,40.9954,40.9954,40.9135,40.9381,4100.0
2011-12-20 14:20:00,49.94,50.01,49.94,49.99,6600.0,40.9381,40.9954,40.9381,40.979,6600.0
2011-12-20 14:30:00,49.99,50.08,49.98,50.07,8500.0,40.979,41.0528,40.9708,41.0446,8500.0
2011-12-20 14:40:00,50.07,50.22,50.06,50.09,14400.0,41.0446,41.1676,41.0364,41.061,14400.0
2011-12-20 14:50:00,50.1,50.17,50.07,50.09,9200.0,41.0692,41.1266,41.0446,41.061,9200.0
2011-12-20 15:00:00,50.1,50.11,50.01,50.04,28600.0,41.0692,41.0774,40.9954,41.02,28600.0
2011-12-20 15:10:00,50.05,50.17,49.99,50.02,18800.0,41.0282,41.1266,40.979,41.0036,18800.0
2011-12-20 15:20:00,50.01,50.09,49.99,50.09,16500.0,40.9954,41.061,40.979,41.061,16500.0
2011-12-20 15:30:00,50.09,50.12,49.95,50.01,52500.0,41.061,41.0856,40.9463,40.9954,52500.0
2011-12-20 15:40:00,50.0,50.12,49.96,50.02,45900.0,40.9872,41.0856,40.9544,41.0036,45900.0
2011-12-20 15:50:00,50.01,50.07,49.96,50.06,76300.0,40.9954,41.0446,40.9544,41.0364,76300.0
2011-12-21 09:30:00,49.88,49.97,49.54,49.58,7300.0,40.8889,40.9626,40.6102,40.6429,7300.0
2011-12-21 09:40:00,49.52,49.62,49.26,49.47,10600.0,40.5938,40.6757,40.3806,40.5528,10600.0
2011-12-21 09:50:00,49.39,49.4,49.2,49.39,14200.0,40.4872,40.4954,40.3314,40.4872,14200.0
2011-12-21 10:00:00,49.39,49.39,49.04,49.26,8300.0,40.4872,40.4872,40.2003,40.3806,8300.0
2011-12-21 10:10:00,49.28,49.52,49.19,49.39,10200.0,40.397,40.5938,40.3232,40.4872,10200.0
2011-12-21 10:20:00,49.37,49.57,49.28,49.33,5900.0,40.4708,40.6347,40.397,40.438,5900.0
2011-12-21 10:30:00,49.34,49.58,49.34,49.52,5000.0,40.4462,40.6429,40.4462,40.5938,5000.0
2011-12-21 10:40:00,49.55,49.59,49.28,49.33,13200.0,40.6184,40.6511,40.397,40.438,13200.0
2011-12-21 10:50:00,49.29,49.29,49.06,49.16,13500.0,40.4052,40.4052,40.2167,40.2987,13500.0
2011-12-21 11:00:00,49.1,49.11,49.04,49.11,5800.0,40.2495,40.2577,40.2003,40.2577,5800.0
2011-12-21 11:10:00,49.12,49.12,48.87,48.93,8600.0,40.2659,40.2659,40.0609,40.1101,8600.0
2011-12-21 11:20:00,48.94,49.12,48.93,49.12,6500.0,40.1183,40.2659,40.1101,40.2659,6500.0
2011-12-21 11:30:00,49.11,49.29,49.06,49.16,17600.0,40.2577,40.4052,40.2167,40.2987,17600.0
2011-12-21 11:40:00,49.16,49.2,49.1,49.2,9400.0,40.2987,40.3314,40.2495,40.3314,9400.0
2011-12-21 11:50:00,49.16,49.32,49.15,49.3,8400.0,40.2987,40.4298,40.2905,40.4134,8400.0
2011-12-21 12:00:00,49.3,49.37,49.07,49.12,4900.0,40.4134,40.4708,40.2249,40.2659,4900.0
2011-12-21 12:10:00,49.05,49.1,49.0,49.05,2200.0,40.2085,40.2495,40.1675,40.2085,2200.0
2011-12-21 12:20:00,49.09,49.09,48.78,48.83,7600.0,40.2413,40.2413,39.9872,40.0281,7600.0
2011-12-21 12:30:00,48.83,48.98,48.78,48.97,13800.0,40.0281,40.1511,39.9872,40.1429,13800.0
2011-12-21 12:40:00,48.95,49.11,48.91,49.07,3400.0,40.1265,40.2577,40.0937,40.2249,3400.0
2011-12-21 12:50:00,49.04,49.15,48.98,49.15,2900.0,40.2003,40.2905,40.1511,40.2905,2900.0
2011-12-21 13:00:00,49.18,49.33,49.15,49.23,8200.0,40.315,40.438,40.2905,40.356,8200.0
2011-12-21 13:10:00,49.22,49.3,49.13,49.22,10400.0,40.3478,40.4134,40.2741,40.3478,10400.0
2011-12-21 13:20:00,49.23,49.3,49.2,49.21,4900.0,40.356,40.4134,40.3314,40.3396,4900.0
2011-12-21 13:30:00,49.21,49.34,49.18,49.29,6100.0,40.3396,40.4462,40.315,40.4052,6100.0
2011-12-21 13:40:00,49.3,49.31,49.15,49.27,5400.0,40.4134,40.4216,40.2905,40.3888,5400.0
2011-12-21 13:50:00,49.27,49.49,49.27,49.43,6400.0,40.3888,40.5692,40.3888,40.52,6400.0
2011-12-21 14:00:00,49.45,49.65,49.4,49.61,10900.0,40.5364,40.7003,40.4954,40.6675,10900.0
2011-12-21 14:10:00,49.62,49.62,49.44,49.52,6300.0,40.6757,40.6757,40.5282,40.5938,6300.0
2011-12-21 14:20:00,49.48,49.49,49.41,49.47,6200.0,40.561,40.5692,40.5036,40.5528,6200.0
2011-12-21 14:30:00,49.45,49.53,49.32,49.46,5900.0,40.5364,40.602,40.4298,40.5446,5900.0
2011-12-21 14:40:00,49.46,49.55,49.42,49.54,6000.0,40.5446,40.6184,40.5118,40.6102,6000.0
2011-12-21 14:50:00,49.52,49.59,49.46,49.48,6300.0,40.5938,40.6511,40.5446,40.561,6300.0
2011-12-21 15:00:00,49.48,49.53,49.39,49.49,17900.0,40.561,40.602,40.4872,40.5692,17900.0
2011-12-21 15:10:00,49.5,49.66,49.45,49.59,13600.0,40.5774,40.7085,40.5364,40.6511,13600.0
2011-12-21 15:20:00,49.58,49.72,49.54,49.6,14900.0,40.6429,40.7577,40.6102,40.6593,14900.0
2011-12-21 15:30:00,49.6,49.97,49.6,49.87,29600.0,40.6593,40.9626,40.6593,40.8807,29600.0
2011-12-21 15:40:00,49.87,49.9,49.69,49.81,38900.0,40.8807,40.9053,40.7331,40.8315,38900.0
2011-12-21 15:50:00,49.81,49.9,49.61,49.82,63800.0,40.8315,40.9053,40.6675,40.8397,63800.0
2011-12-22 09:30:00,49.89,50.22,49.78,50.22,8900.0,40.8971,41.1676,40.8069,41.1676,8900.0
2011-12-22 09:40:00,50.22,50.6,50.22,50.54,15200.0,41.1676,41.4791,41.1676,41.4299,15200.0
2011-12-22 09:50:00,50.54,50.84,50.54,50.84,12400.0,41.4299,41.6758,41.4299,41.6758,12400.0
2011-12-22 10:00:00,50.84,50.93,50.81,50.84,28200.0,41.6758,41.7496,41.6512,41.6758,28200.0
2011-12-22 10:10:00,50.81,50.85,50.77,50.79,4300.0,41.6512,41.684,41.6184,41.6348,4300.0
2011-12-22 10:20:00,50.78,51.0,50.78,50.96,5200.0,41.6266,41.807,41.6266,41.7742,5200.0
2011-12-22 10:30:00,50.85,50.85,50.61,50.68,10500.0,41.684,41.684,41.4873,41.5447,10500.0
2011-12-22 10:40:00,50.69,50.72,50.63,50.66,13700.0,41.5529,41.5775,41.5037,41.5283,13700.0
2011-12-22 10:50:00,50.63,50.82,50.63,50.73,6500.0,41.5037,41.6594,41.5037,41.5857,6500.0
2011-12-22 11:00:00,50.76,50.81,50.59,50.61,4400.0,41.6102,41.6512,41.4709,41.4873,4400.0
2011-12-22 11:10:00,50.52,50.52,50.38,50.41,4000.0,41.4135,41.4135,41.2987,41.3233,4000.0
2011-12-22 11:20:00,50.39,50.5,50.29,50.29,4400.0,41.3069,41.3971,41.225,41.225,4400.0
2011-12-22 11:30:00,50.31,50.47,50.28,50.35,6300.0,41.2414,41.3725,41.2168,41.2741,6300.0
2011-12-22 11:40:00,50.37,50.61,50.36,50.53,4600.0,41.2905,41.4873,41.2823,41.4217,4600.0
2011-12-22 11:50:00,50.53,50.63,50.53,50.62,10400.0,41.4217,41.5037,41.4217,41.4955,10400.0
2011-12-22 12:00:00,50.59,50.62,50.52,50.56,3300.0,41.4709,41.4955,41.4135,41.4463,3300.0
2011-12-22 12:10:00,50.57,50.72,50.56,50.65,5900.0,41.4545,41.5775,41.4463,41.5201,5900.0
2011-12-22 12:20:00,50.66,50.78,50.64,50.76,2800.0,41.5283,41.6266,41.5119,41.6102,2800.0
2011-12-22 12:30:00,50.73,50.79,50.72,50.79,1600.0,41.5857,41.6348,41.5775,41.6348,1600.0
2011-12-22 12:40:00,50.75,50.77,50.64,50.64,3500.0,41.602,41.6184,41.5119,41.5119,3500.0
2011-12-22 12:50:00,50.63,50.76,50.6,50.76,5600.0,41.5037,41.6102,41.4791,41.6102,5600.0
2011-12-22 13:00:00,50.76,50.77,50.66,50.66,1900.0,41.6102,41.6184,41.5283,41.5283,1900.0
2011-12-22 13:10:00,50.69,50.76,50.69,50.76,2400.0,41.5529,41.6102,41.5529,41.6102,2400.0
2011-12-22 13:20:00,50.76,50.76,50.68,50.73,1500.0,41.6102,41.6102,41.5447,41.5857,1500.0
2011-12-22 13:30:00,50.69,50.85,50.69,50.79,3200.0,41.5529,41.684,41.5529,41.6348,3200.0
2011-12-22 13:40:00,50.75,50.83,50.75,50.76,3000.0,41.602,41.6676,41.602,41.6102,3000.0
2011-12-22 13:50:00,50.83,51.07,50.8,50.93,8700.0,41.6676,41.8644,41.643,41.7496,8700.0
2011-12-22 14:00:00,50.87,50.93,50.83,50.93,3200.0,41.7004,41.7496,41.6676,41.7496,3200.0
2011-12-22 14:10:00,50.96,51.04,50.89,51.0,9700.0,41.7742,41.8398,41.7168,41.807,9700.0
2011-12-22 14:20:00,51.0,51.12,51.0,51.1,7400.0,41.807,41.9054,41.807,41.889,7400.0
2011-12-22 14:30:00,51.09,51.12,51.0,51.01,4700.0,41.8808,41.9054,41.807,41.8152,4700.0
2011-12-22 14:40:00,51.0,51.05,50.97,50.97,9400.0,41.807,41.848,41.7824,41.7824,9400.0
2011-12-22 14:50:00,50.94,51.0,50.78,50.78,12400.0,41.7578,41.807,41.6266,41.6266,12400.0
2011-12-22 15:00:00,50.83,50.89,50.8,50.85,14000.0,41.6676,41.7168,41.643,41.684,14000.0
2011-12-22 15:10:00,50.83,50.97,50.8,50.94,14800.0,41.6676,41.7824,41.643,41.7578,14800.0
2011-12-22 15:20:00,50.94,51.07,50.89,51.04,14900.0,41.7578,41.8644,41.7168,41.8398,14900.0
2011-12-22 15:30:00,51.03,51.05,50.82,50.86,22500.0,41.8316,41.848,41.6594,41.6922,22500.0
2011-12-22 15:40:00,50.84,50.87,50.68,50.78,55000.0,41.6758,41.7004,41.5447,41.6266,55000.0
2011-12-22 15:50:00,50.79,50.85,50.58,50.78,57200.0,41.6348,41.684,41.4627,41.6266,57200.0
2011-12-23 09:30:00,50.83,51.25,50.79,50.96,4400.0,41.6676,42.0119,41.6348,41.7742,4400.0
2011-12-23 09:40:00,50.95,50.99,50.9,50.91,1600.0,41.766,41.7988,41.725,41.7332,1600.0
2011-12-23 09:50:00,50.92,50.94,50.79,50.82,4700.0,41.7414,41.7578,41.6348,41.6594,4700.0
2011-12-23 10:00:00,50.81,50.91,50.72,50.86,4200.0,41.6512,41.7332,41.5775,41.6922,4200.0
2011-12-23 10:10:00,50.86,50.86,50.6,50.6,5000.0,41.6922,41.6922,41.4791,41.4791,5000.0
2011-12-23 10:20:00,50.64,50.83,50.64,50.78,6900.0,41.5119,41.6676,41.5119,41.6266,6900.0
2011-12-23 10:30:00,50.81,50.92,50.78,50.86,2500.0,41.6512,41.7414,41.6266,41.6922,2500.0
2011-12-23 10:40:00,50.9,50.9,50.8,50.81,11100.0,41.725,41.725,41.643,41.6512,11100.0
2011-12-23 10:50:00,50.84,50.84,50.77,50.84,3900.0,41.6758,41.6758,41.6184,41.6758,3900.0
2011-12-23 11:00:00,50.86,50.92,50.83,50.88,3900.0,41.6922,41.7414,41.6676,41.7086,3900.0
2011-12-23 11:10:00,50.89,50.97,50.85,50.97,2000.0,41.7168,41.7824,41.684,41.7824,2000.0
2011-12-23 11:20:00,50.97,51.06,50.89,50.97,4200.0,41.7824,41.8562,41.7168,41.7824,4200.0
2011-12-23 11:30:00,50.96,51.06,50.94,51.01,2300.0,41.7742,41.8562,41.7578,41.8152,2300.0
2011-12-23 11:40:00,51.02,51.14,51.01,51.14,3600.0,41.8234,41.9217,41.8152,41.9217,3600.0
2011-12-23 11:50:00,51.13,51.18,51.1,51.1,6000.0,41.9136,41.9545,41.889,41.889,6000.0
2011-12-23 12:00:00,51.09,51.11,51.04,51.04,7300.0,41.8808,41.8972,41.8398,41.8398,7300.0
2011-12-23 12:10:00,51.04,51.09,51.03,51.04,5100.0,41.8398,41.8808,41.8316,41.8398,5100.0
2011-12-23 12:20:00,51.02,51.15,51.01,51.01,9000.0,41.8234,41.9299,41.8152,41.8152,9000.0
2011-12-23 12:30:00,51.01,51.19,51.01,51.19,3200.0,41.8152,41.9627,41.8152,41.9627,3200.0
2011-12-23 12:40:00,51.19,51.3,51.19,51.22,7400.0,41.9627,42.0529,41.9627,41.9873,7400.0
2011-12-23 12:50:00,51.22,51.22,51.11,51.13,6300.0,41.9873,41.9873,41.8972,41.9136,6300.0
2011-12-23 13:00:00,51.13,51.13,50.89,50.89,12000.0,41.9136,41.9136,41.7168,41.7168,12000.0
2011-12-23 13:10:00,50.93,51.07,50.93,51.04,8000.0,41.7496,41.8644,41.7496,41.8398,8000.0
2011-12-23 13:20:00,51.01,51.03,50.97,50.99,2700.0,41.8152,41.8316,41.7824,41.7988,2700.0
2011-12-23 13:30:00,51.08,51.15,51.06,51.15,3500.0,41.8726,41.9299,41.8562,41.9299,3500.0
2011-12-23 13:40:00,51.15,51.2,51.08,51.2,5200.0,41.9299,41.9709,41.8726,41.9709,5200.0
2011-12-23 13:50:00,51.2,51.25,51.19,51.21,4400.0,41.9709,42.0119,41.9627,41.9791,4400.0
2011-12-23 14:00:00,51.24,51.26,51.21,51.24,3000.0,42.0037,42.0201,41.9791,42.0037,3000.0
2011-12-23 14:10:00,51.28,51.33,51.26,51.29,4600.0,42.0365,42.0775,42.0201,42.0447,4600.0
2011-12-23 14:20:00,51.29,51.31,51.14,51.26,17200.0,42.0447,42.0611,41.9217,42.0201,17200.0
2011-12-23 14:30:00,51.24,51.25,51.12,51.13,6200.0,42.0037,42.0119,41.9054,41.9136,6200.0
2011-12-23 14:40:00,51.15,51.21,51.15,51.18,2600.0,41.9299,41.9791,41.9299,41.9545,2600.0
2011-12-23 14:50:00,51.19,51.23,51.12,51.12,3300.0,41.9627,41.9955,41.9054,41.9054,3300.0
2011-12-23 15:00:00,51.09,51.09,51.04,51.04,5700.0,41.8808,41.8808,41.8398,41.8398,5700.0
2011-12-23 15:10:00,51.05,51.05,51.01,51.02,3000.0,41.848,41.848,41.8152,41.8234,3000.0
2011-12-23 15:20:00,51.03,51.03,50.95,50.99,9900.0,41.8316,41.8316,41.766,41.7988,9900.0
2011-12-23 15:30:00,50.96,51.02,50.92,51.01,4700.0,41.7742,41.8234,41.7414,41.8152,4700.0
2011-12-23 15:40:00,51.01,51.12,51.0,51.06,9400.0,41.8152,41.9054,41.807,41.8562,9400.0
2011-12-23 15:50:00,51.04,51.18,51.04,51.17,15700.0,41.8398,41.9545,41.8398,41.9463,15700.0
2011-12-27 09:30:00,51.04,51.15,50.98,50.99,7300.0,41.8398,41.9299,41.7906,41.7988,7300.0
2011-12-27 09:40:00,51.06,51.53,51.06,51.5,5300.0,41.8562,42.2414,41.8562,42.2169,5300.0
2011-12-27 09:50:00,51.54,51.62,51.48,51.55,6300.0,42.2496,42.3152,42.2005,42.2578,6300.0
2011-12-27 10:00:00,51.55,51.7,51.53,51.65,7600.0,42.2578,42.3808,42.2414,42.3398,7600.0
2011-12-27 10:10:00,51.63,51.83,51.63,51.71,12000.0,42.3234,42.4874,42.3234,42.389,12000.0
2011-12-27 10:20:00,51.71,51.78,51.66,51.78,9400.0,42.389,42.4464,42.348,42.4464,9400.0
2011-12-27 10:30:00,51.76,51.77,51.64,51.69,8500.0,42.43,42.4382,42.3316,42.3726,8500.0
2011-12-27 10:40:00,51.69,51.71,51.6,51.7,14700.0,42.3726,42.389,42.2988,42.3808,14700.0
2011-12-27 10:50:00,51.71,51.72,51.58,51.65,11600.0,42.389,42.3972,42.2824,42.3398,11600.0
2011-12-27 11:00:00,51.64,51.69,51.62,51.64,8000.0,42.3316,42.3726,42.3152,42.3316,8000.0
2011-12-27 11:10:00,51.59,51.77,51.58,51.68,4800.0,42.2906,42.4382,42.2824,42.3644,4800.0
2011-12-27 11:20:00,51.69,51.83,51.68,51.83,5100.0,42.3726,42.4874,42.3644,42.4874,5100.0
2011-12-27 11:30:00,51.83,51.88,51.81,51.87,5900.0,42.4874,42.5284,42.471,42.5202,5900.0
2011-12-27 11:40:00,51.85,51.95,51.82,51.94,5900.0,42.5038,42.5857,42.4792,42.5775,5900.0
2011-12-27 11:50:00,51.92,52.09,51.9,52.06,11300.0,42.5611,42.7005,42.5448,42.6759,11300.0
2011-12-27 12:00:00,52.07,52.2,52.05,52.11,4900.0,42.6841,42.7907,42.6677,42.7169,4900.0
2011-12-27 12:10:00,52.06,52.09,52.0,52.05,10600.0,42.6759,42.7005,42.6267,42.6677,10600.0
2011-12-27 12:20:00,52.02,52.06,51.98,52.03,1900.0,42.6431,42.6759,42.6103,42.6513,1900.0
2011-12-27 12:30:00,52.04,52.08,52.0,52.05,2800.0,42.6595,42.6923,42.6267,42.6677,2800.0
2011-12-27 12:40:00,52.02,52.29,52.02,52.28,14500.0,42.6431,42.8645,42.6431,42.8563,14500.0
2011-12-27 12:50:00,52.28,52.45,52.2,52.2,21500.0,42.8563,42.9956,42.7907,42.7907,21500.0
2011-12-27 13:00:00,52.15,52.16,51.95,52.0,5000.0,42.7497,42.7579,42.5857,42.6267,5000.0
2011-12-27 13:10:00,51.94,52.02,51.88,51.88,7300.0,42.5775,42.6431,42.5284,42.5284,7300.0
2011-12-27 13:20:00,51.9,51.93,51.82,51.87,4100.0,42.5448,42.5693,42.4792,42.5202,4100.0
2011-12-27 13:30:00,51.88,51.94,51.85,51.94,2300.0,42.5284,42.5775,42.5038,42.5775,2300.0
2011-12-27 13:40:00,51.94,52.04,51.94,52.02,3200.0,42.5775,42.6595,42.5775,42.6431,3200.0
2011-12-27 13:50:00,52.0,52.08,51.96,51.98,2800.0,42.6267,42.6923,42.5939,42.6103,2800.0
2011-12-27 14:00:00,51.97,51.97,51.88,51.88,1400.0,42.6021,42.6021,42.5284,42.5284,1400.0
2011-12-27 14:10:00,51.9,51.9,51.82,51.87,4100.0,42.5448,42.5448,42.4792,42.5202,4100.0
2011-12-27 14:20:00,51.91,51.91,51.69,51.73,10600.0,42.553,42.553,42.3726,42.4054,10600.0
2011-12-27 14:30:00,51.73,51.78,51.62,51.75,3900.0,42.4054,42.4464,42.3152,42.4218,3900.0
2011-12-27 14:40:00,51.74,51.79,51.73,51.79,2600.0,42.4136,42.4546,42.4054,42.4546,2600.0
2011-12-27 14:50:00,51.78,51.82,51.69,51.74,3500.0,42.4464,42.4792,42.3726,42.4136,3500.0
2011-12-27 15:00:00,51.73,51.8,51.7,51.77,6100.0,42.4054,42.4628,42.3808,42.4382,6100.0
2011-12-27 15:10:00,51.75,51.75,51.68,51.73,3500.0,42.4218,42.4218,42.3644,42.4054,3500.0
2011-12-27 15:20:00,51.74,51.74,51.61,51.65,5900.0,42.4136,42.4136,42.307,42.3398,5900.0
2011-12-27 15:30:00,51.64,51.71,51.54,51.61,13400.0,42.3316,42.389,42.2496,42.307,13400.0
2011-12-27 15:40:00,51.6,51.64,51.52,51.6,16000.0,42.2988,42.3316,42.2333,42.2988,16000.0
2011-12-27 15:50:00,51.6,51.61,51.48,51.51,25600.0,42.2988,42.307,42.2005,42.2251,25600.0
2011-12-28 09:30:00,51.32,51.43,51.03,51.15,6900.0,42.0693,42.1595,41.8316,41.9299,6900.0
2011-12-28 09:40:00,51.25,51.25,50.74,50.99,4700.0,42.0119,42.0119,41.5938,41.7988,4700.0
2011-12-28 09:50:00,50.98,50.98,50.77,50.85,4400.0,41.7906,41.7906,41.6184,41.684,4400.0
2011-12-28 10:00:00,50.82,51.07,50.7,51.03,5300.0,41.6594,41.8644,41.5611,41.8316,5300.0
2011-12-28 10:10:00,50.99,51.02,50.64,50.73,4000.0,41.7988,41.8234,41.5119,41.5857,4000.0
2011-12-28 10:20:00,50.79,50.79,50.39,50.45,4300.0,41.6348,41.6348,41.3069,41.3561,4300.0
2011-12-28 10:30:00,50.45,50.45,50.28,50.31,5100.0,41.3561,41.3561,41.2168,41.2414,5100.0
2011-12-28 10:40:00,50.34,50.6,50.34,50.48,4700.0,41.266,41.4791,41.266,41.3807,4700.0
2011-12-28 10:50:00,50.46,50.48,50.29,50.4,6900.0,41.3643,41.3807,41.225,41.3151,6900.0
2011-12-28 11:00:00,50.39,50.53,50.33,50.53,12600.0,41.3069,41.4217,41.2578,41.4217,12600.0
2011-12-28 11:10:00,50.54,50.59,50.46,50.52,14900.0,41.4299,41.4709,41.3643,41.4135,14900.0
2011-12-28 11:20:00,50.53,50.55,50.15,50.15,10700.0,41.4217,41.4381,41.1102,41.1102,10700.0
2011-12-28 11:30:00,50.13,50.23,50.06,50.06,8300.0,41.0938,41.1758,41.0364,41.0364,8300.0
2011-12-28 11:40:00,50.11,50.3,50.07,50.29,4300.0,41.0774,41.2332,41.0446,41.225,4300.0
2011-12-28 11:50:00,50.31,50.35,50.29,50.34,5800.0,41.2414,41.2741,41.225,41.266,5800.0
2011-12-28 12:00:00,50.34,50.35,50.12,50.18,7000.0,41.266,41.2741,41.0856,41.1348,7000.0
2011-12-28 12:10:00,50.25,50.51,50.25,50.48,2200.0,41.1922,41.4053,41.1922,41.3807,2200.0
2011-12-28 12:20:00,50.49,50.5,50.31,50.35,2900.0,41.3889,41.3971,41.2414,41.2741,2900.0
2011-12-28 12:30:00,50.34,50.42,50.32,50.39,2300.0,41.266,41.3315,41.2496,41.3069,2300.0
2011-12-28 12:40:00,50.39,50.46,50.35,50.35,6100.0,41.3069,41.3643,41.2741,41.2741,6100.0
2011-12-28 12:50:00,50.36,50.36,50.14,50.23,5200.0,41.2823,41.2823,41.102,41.1758,5200.0
2011-12-28 13:00:00,50.22,50.42,50.22,50.39,5400.0,41.1676,41.3315,41.1676,41.3069,5400.0
2011-12-28 13:10:00,50.42,50.52,50.38,50.49,5200.0,41.3315,41.4135,41.2987,41.3889,5200.0
2011-12-28 13:20:00,50.49,50.49,50.4,50.47,5200.0,41.3889,41.3889,41.3151,41.3725,5200.0
2011-12-28 13:30:00,50.47,50.64,50.45,50.61,9100.0,41.3725,41.5119,41.3561,41.4873,9100.0
2011-12-28 13:40:00,50.62,50.62,50.48,50.55,3300.0,41.4955,41.4955,41.3807,41.4381,3300.0
2011-12-28 13:50:00,50.53,50.56,50.45,50.52,2500.0,41.4217,41.4463,41.3561,41.4135,2500.0
2011-12-28 14:00:00,50.51,50.51,50.36,50.36,5900.0,41.4053,41.4053,41.2823,41.2823,5900.0
2011-12-28 14:10:00,50.35,50.36,50.22,50.24,6900.0,41.2741,41.2823,41.1676,41.184,6900.0
2011-12-28 14:20:00,50.28,50.4,50.28,50.39,2300.0,41.2168,41.3151,41.2168,41.3069,2300.0
2011-12-28 14:30:00,50.4,50.41,50.26,50.28,3700.0,41.3151,41.3233,41.2004,41.2168,3700.0
2011-12-28 14:40:00,50.26,50.3,50.14,50.14,14400.0,41.2004,41.2332,41.102,41.102,14400.0
2011-12-28 14:50:00,50.14,50.17,50.12,50.14,7700.0,41.102,41.1266,41.0856,41.102,7700.0
2011-12-28 15:00:00,50.14,50.28,50.13,50.28,11400.0,41.102,41.2168,41.0938,41.2168,11400.0
2011-12-28 15:10:00,50.3,50.42,50.18,50.29,24600.0,41.2332,41.3315,41.1348,41.225,24600.0
2011-12-28 15:20:00,50.32,50.4,50.09,50.2,19400.0,41.2496,41.3151,41.061,41.1512,19400.0
2011-12-28 15:30:00,50.2,50.31,50.17,50.29,9800.0,41.1512,41.2414,41.1266,41.225,9800.0
2011-12-28 15:40:00,50.31,50.4,50.2,50.3,62800.0,41.2414,41.3151,41.1512,41.2332,62800.0
2011-12-28 15:50:00,50.3,50.32,50.14,50.17,34200.0,41.2332,41.2496,41.102,41.1266,34200.0
2011-12-29 09:30:00,50.31,50.48,50.23,50.29,4500.0,41.2414,41.3807,41.1758,41.225,4500.0
2011-12-29 09:40:00,50.35,50.55,50.31,50.44,2500.0,41.2741,41.4381,41.2414,41.3479,2500.0
2011-12-29 09:50:00,50.49,50.75,50.49,50.75,6300.0,41.3889,41.602,41.3889,41.602,6300.0
2011-12-29 10:00:00,50.76,51.1,50.76,51.04,5500.0,41.6102,41.889,41.6102,41.8398,5500.0
2011-12-29 10:10:00,51.02,51.07,50.97,51.04,4000.0,41.8234,41.8644,41.7824,41.8398,4000.0
2011-12-29 10:20:00,51.04,51.25,50.96,51.23,13900.0,41.8398,42.0119,41.7742,41.9955,13900.0
2011-12-29 10:30:00,51.23,51.4,51.23,51.35,3900.0,41.9955,42.1349,41.9955,42.0939,3900.0
2011-12-29 10:40:00,51.35,51.4,51.25,51.4,4100.0,42.0939,42.1349,42.0119,42.1349,4100.0
2011-12-29 10:50:00,51.34,51.41,51.32,51.38,5100.0,42.0857,42.1431,42.0693,42.1185,5100.0
2011-12-29 11:00:00,51.39,51.48,51.29,51.29,3300.0,42.1267,42.2005,42.0447,42.0447,3300.0
2011-12-29 11:10:00,51.25,51.31,51.17,51.29,8000.0,42.0119,42.0611,41.9463,42.0447,8000.0
2011-12-29 11:20:00,51.28,51.37,51.28,51.32,3300.0,42.0365,42.1103,42.0365,42.0693,3300.0
2011-12-29 11:30:00,51.33,51.33,51.27,51.3,3700.0,42.0775,42.0775,42.0283,42.0529,3700.0
2011-12-29 11:40:00,51.25,51.29,51.22,51.28,2400.0,42.0119,42.0447,41.9873,42.0365,2400.0
2011-12-29 11:50:00,51.32,51.4,51.3,51.4,1900.0,42.0693,42.1349,42.0529,42.1349,1900.0
2011-12-29 12:00:00,51.42,51.42,51.22,51.26,2500.0,42.1513,42.1513,41.9873,42.0201,2500.0
2011-12-29 12:10:00,51.3,51.3,51.2,51.2,900.0,42.0529,42.0529,41.9709,41.9709,900.0
2011-12-29 12:20:00,51.17,51.29,51.14,51.16,32000.0,41.9463,42.0447,41.9217,41.9381,32000.0
2011-12-29 12:30:00,51.12,51.22,51.05,51.22,4200.0,41.9054,41.9873,41.848,41.9873,4200.0
2011-12-29 12:40:00,51.26,51.26,51.22,51.24,2500.0,42.0201,42.0201,41.9873,42.0037,2500.0
2011-12-29 12:50:00,51.23,51.26,51.2,51.26,1900.0,41.9955,42.0201,41.9709,42.0201,1900.0
2011-12-29 13:00:00,51.25,51.34,51.25,51.34,3600.0,42.0119,42.0857,42.0119,42.0857,3600.0
2011-12-29 13:10:00,51.3,51.3,51.1,51.19,3900.0,42.0529,42.0529,41.889,41.9627,3900.0
2011-12-29 13:20:00,51.17,51.4,51.17,51.37,4200.0,41.9463,42.1349,41.9463,42.1103,4200.0
2011-12-29 13:30:00,51.31,51.35,51.25,51.33,25000.0,42.0611,42.0939,42.0119,42.0775,25000.0
2011-12-29 13:40:00,51.35,51.38,51.21,51.26,3000.0,42.0939,42.1185,41.9791,42.0201,3000.0
2011-12-29 13:50:00,51.24,51.27,51.21,51.21,3300.0,42.0037,42.0283,41.9791,41.9791,3300.0
2011-12-29 14:00:00,51.26,51.27,51.19,51.21,3100.0,42.0201,42.0283,41.9627,41.9791,3100.0
2011-12-29 14:10:00,51.24,51.27,51.22,51.26,5700.0,42.0037,42.0283,41.9873,42.0201,5700.0
2011-12-29 14:20:00,51.27,51.33,51.25,51.32,25500.0,42.0283,42.0775,42.0119,42.0693,25500.0
2011-12-29 14:30:00,51.31,51.37,51.29,51.33,28900.0,42.0611,42.1103,42.0447,42.0775,28900.0
2011-12-29 14:40:00,51.34,51.45,51.33,51.44,6200.0,42.0857,42.1759,42.0775,42.1677,6200.0
2011-12-29 14:50:00,51.43,51.46,51.38,51.44,7200.0,42.1595,42.1841,42.1185,42.1677,7200.0
2011-12-29 15:00:00,51.46,51.53,51.39,51.45,10900.0,42.1841,42.2414,42.1267,42.1759,10900.0
2011-12-29 15:10:00,51.44,51.53,51.43,51.43,5900.0,42.1677,42.2414,42.1595,42.1595,5900.0
2011-12-29 15:20:00,51.41,51.41,51.31,51.38,8100.0,42.1431,42.1431,42.0611,42.1185,8100.0
2011-12-29 15:30:00,51.37,51.47,51.37,51.47,6100.0,42.1103,42.1923,42.1103,42.1923,6100.0
2011-12-29 15:40:00,51.47,51.57,51.41,51.41,15900.0,42.1923,42.2742,42.1431,42.1431,15900.0
2011-12-29 15:50:00,51.43,51.56,51.36,51.49,30900.0,42.1595,42.266,42.1021,42.2087,30900.0
2011-12-30 09:30:00,51.55,51.65,51.27,51.34,7100.0,42.2578,42.3398,42.0283,42.0857,7100.0
2011-12-30 09:40:00,51.3,51.57,51.3,51.57,1900.0,42.0529,42.2742,42.0529,42.2742,1900.0
2011-12-30 09:50:00,51.57,51.83,51.57,51.83,8800.0,42.2742,42.4874,42.2742,42.4874,8800.0
2011-12-30 10:00:00,51.76,51.91,51.76,51.86,4900.0,42.43,42.553,42.43,42.512,4900.0
2011-12-30 10:10:00,51.82,52.03,51.76,51.77,14000.0,42.4792,42.6513,42.43,42.4382,14000.0
2011-12-30 10:20:00,51.83,51.83,51.56,51.56,4000.0,42.4874,42.4874,42.266,42.266,4000.0
2011-12-30 10:30:00,51.62,51.83,51.62,51.83,8100.0,42.3152,42.4874,42.3152,42.4874,8100.0
2011-12-30 10:40:00,51.82,51.85,51.73,51.85,6600.0,42.4792,42.5038,42.4054,42.5038,6600.0
2011-12-30 10:50:00,51.85,52.0,51.84,51.92,4100.0,42.5038,42.6267,42.4956,42.5611,4100.0
2011-12-30 11:00:00,51.88,51.93,51.67,51.67,2700.0,42.5284,42.5693,42.3562,42.3562,2700.0
2011-12-30 11:10:00,51.65,51.7,51.62,51.69,5400.0,42.3398,42.3808,42.3152,42.3726,5400.0
2011-12-30 11:20:00,51.67,51.77,51.67,51.76,2100.0,42.3562,42.4382,42.3562,42.43,2100.0
2011-12-30 11:30:00,51.78,51.8,51.69,51.73,4100.0,42.4464,42.4628,42.3726,42.4054,4100.0
2011-12-30 11:40:00,51.73,51.78,51.69,51.69,3000.0,42.4054,42.4464,42.3726,42.3726,3000.0
2011-12-30 11:50:00,51.63,51.69,51.59,51.64,6100.0,42.3234,42.3726,42.2906,42.3316,6100.0
2011-12-30 12:00:00,51.65,51.7,51.61,51.64,5500.0,42.3398,42.3808,42.307,42.3316,5500.0
2011-12-30 12:10:00,51.64,51.66,51.58,51.6,4100.0,42.3316,42.348,42.2824,42.2988,4100.0
2011-12-30 12:20:00,51.61,51.65,51.52,51.64,2300.0,42.307,42.3398,42.2333,42.3316,2300.0
2011-12-30 12:30:00,51.61,51.74,51.56,51.57,51400.0,42.307,42.4136,42.266,42.2742,51400.0
2011-12-30 12:40:00,51.58,51.7,51.58,51.69,6100.0,42.2824,42.3808,42.2824,42.3726,6100.0
2011-12-30 12:50:00,51.68,51.76,51.65,51.75,2400.0,42.3644,42.43,42.3398,42.4218,2400.0
2011-12-30 13:00:00,51.72,51.77,51.72,51.73,2800.0,42.3972,42.4382,42.3972,42.4054,2800.0
2011-12-30 13:10:00,51.73,51.74,51.67,51.71,4700.0,42.4054,42.4136,42.3562,42.389,4700.0
2011-12-30 13:20:00,51.68,51.75,51.68,51.73,4000.0,42.3644,42.4218,42.3644,42.4054,4000.0
2011-12-30 13:30:00,51.73,51.82,51.72,51.82,9000.0,42.4054,42.4792,42.3972,42.4792,9000.0
2011-12-30 13:40:00,51.79,51.8,51.73,51.73,3000.0,42.4546,42.4628,42.4054,42.4054,3000.0
2011-12-30 13:50:00,51.73,51.79,51.72,51.75,9700.0,42.4054,42.4546,42.3972,42.4218,9700.0
2011-12-30 14:00:00,51.75,51.79,51.73,51.75,5600.0,42.4218,42.4546,42.4054,42.4218,5600.0
2011-12-30 14:10:00,51.72,51.76,51.67,51.7,7500.0,42.3972,42.43,42.3562,42.3808,7500.0
2011-12-30 14:20:00,51.68,51.68,51.58,51.66,4700.0,42.3644,42.3644,42.2824,42.348,4700.0
2011-12-30 14:30:00,51.64,51.77,51.62,51.68,8000.0,42.3316,42.4382,42.3152,42.3644,8000.0
2011-12-30 14:40:00,51.69,51.69,51.61,51.61,1700.0,42.3726,42.3726,42.307,42.307,1700.0
2011-12-30 14:50:00,51.57,51.6,51.53,51.57,5900.0,42.2742,42.2988,42.2414,42.2742,5900.0
2011-12-30 15:00:00,51.57,51.73,51.57,51.6,9800.0,42.2742,42.4054,42.2742,42.2988,9800.0
2011-12-30 15:10:00,51.6,51.6,51.53,51.56,4100.0,42.2988,42.2988,42.2414,42.266,4100.0
2011-12-30 15:20:00,51.56,51.67,51.56,51.57,22400.0,42.266,42.3562,42.266,42.2742,22400.0
2011-12-30 15:30:00,51.58,51.69,51.57,51.64,34600.0,42.2824,42.3726,42.2742,42.3316,34600.0
2011-12-30 15:40:00,51.62,51.66,51.55,51.65,14500.0,42.3152,42.348,42.2578,42.3398,14500.0
2011-12-30 15:50:00,51.67,51.71,51.47,51.47,39100.0,42.3562,42.389,42.1923,42.1923,39100.0
2012-01-03 09:30:00,52.94,53.35,52.91,53.29,22200.0,43.3973,43.7334,43.3727,43.6842,22200.0
2012-01-03 09:40:00,53.27,53.57,53.25,53.41,20800.0,43.6678,43.9137,43.6514,43.7826,20800.0
2012-01-03 09:50:00,53.45,53.47,53.35,53.4,21400.0,43.8154,43.8318,43.7334,43.7744,21400.0
2012-01-03 10:00:00,53.35,53.86,53.34,53.82,13900.0,43.7334,44.1515,43.7252,44.1187,13900.0
2012-01-03 10:10:00,53.79,53.84,53.72,53.74,7500.0,44.0941,44.1351,44.0367,44.0531,7500.0
2012-01-03 10:20:00,53.75,54.16,53.75,54.01,23200.0,44.0613,44.3974,44.0613,44.2744,23200.0
2012-01-03 10:30:00,54.03,54.04,53.97,54.0,26000.0,44.2908,44.299,44.2416,44.2662,26000.0
2012-01-03 10:40:00,54.0,54.01,53.54,53.56,17600.0,44.2662,44.2744,43.8891,43.9055,17600.0
2012-01-03 10:50:00,53.54,53.57,53.49,53.56,12300.0,43.8891,43.9137,43.8481,43.9055,12300.0
2012-01-03 11:00:00,53.55,53.61,53.45,53.45,8600.0,43.8973,43.9465,43.8154,43.8154,8600.0
2012-01-03 11:10:00,53.49,53.5,53.38,53.39,7400.0,43.8481,43.8563,43.758,43.7662,7400.0
2012-01-03 11:20:00,53.38,53.38,53.19,53.2,4500.0,43.758,43.758,43.6022,43.6104,4500.0
2012-01-03 11:30:00,53.18,53.25,53.14,53.14,6300.0,43.594,43.6514,43.5612,43.5612,6300.0
2012-01-03 11:40:00,53.13,53.13,52.98,53.09,17500.0,43.553,43.553,43.4301,43.5203,17500.0
2012-01-03 11:50:00,53.11,53.18,53.11,53.13,15700.0,43.5366,43.594,43.5366,43.553,15700.0
2012-01-03 12:00:00,53.13,53.16,53.13,53.16,6600.0,43.553,43.5776,43.553,43.5776,6600.0
2012-01-03 12:10:00,53.18,53.2,53.13,53.19,4400.0,43.594,43.6104,43.553,43.6022,4400.0
2012-01-03 12:20:00,53.24,53.24,53.1,53.11,4800.0,43.6432,43.6432,43.5284,43.5366,4800.0
2012-01-03 12:30:00,53.1,53.12,52.88,52.88,18000.0,43.5284,43.5448,43.3481,43.3481,18000.0
2012-01-03 12:40:00,52.85,52.88,52.57,52.58,9100.0,43.3235,43.3481,43.094,43.1022,9100.0
2012-01-03 12:50:00,52.55,52.83,52.55,52.8,21100.0,43.0776,43.3071,43.0776,43.2825,21100.0
2012-01-03 13:00:00,52.79,52.92,52.73,52.77,14000.0,43.2743,43.3809,43.2251,43.2579,14000.0
2012-01-03 13:10:00,52.75,52.9,52.73,52.86,5600.0,43.2415,43.3645,43.2251,43.3317,5600.0
2012-01-03 13:20:00,52.88,52.92,52.78,52.78,2700.0,43.3481,43.3809,43.2661,43.2661,2700.0
2012-01-03 13:30:00,52.81,52.81,52.71,52.71,5100.0,43.2907,43.2907,43.2087,43.2087,5100.0
2012-01-03 13:40:00,52.75,52.95,52.73,52.95,4700.0,43.2415,43.4055,43.2251,43.4055,4700.0
2012-01-03 13:50:00,52.92,52.99,52.9,52.91,4700.0,43.3809,43.4383,43.3645,43.3727,4700.0
2012-01-03 14:00:00,52.9,53.06,52.9,52.98,11100.0,43.3645,43.4957,43.3645,43.4301,11100.0
2012-01-03 14:10:00,52.95,52.97,52.88,52.96,4700.0,43.4055,43.4219,43.3481,43.4137,4700.0
2012-01-03 14:20:00,52.96,53.0,52.93,52.98,11700.0,43.4137,43.4465,43.3891,43.4301,11700.0
2012-01-03 14:30:00,52.97,53.1,52.93,53.04,8500.0,43.4219,43.5284,43.3891,43.4793,8500.0
2012-01-03 14:40:00,53.04,53.18,53.0,53.17,10100.0,43.4793,43.594,43.4465,43.5858,10100.0
2012-01-03 14:50:00,53.16,53.24,53.13,53.21,13300.0,43.5776,43.6432,43.553,43.6186,13300.0
2012-01-03 15:00:00,53.2,53.21,53.1,53.17,8500.0,43.6104,43.6186,43.5284,43.5858,8500.0
2012-01-03 15:10:00,53.14,53.14,53.05,53.05,8100.0,43.5612,43.5612,43.4875,43.4875,8100.0
2012-01-03 15:20:00,53.05,53.09,52.88,52.97,16800.0,43.4875,43.5203,43.3481,43.4219,16800.0
2012-01-03 15:30:00,52.97,52.98,52.88,52.9,19500.0,43.4219,43.4301,43.3481,43.3645,19500.0
2012-01-03 15:40:00,52.9,53.06,52.88,52.96,24100.0,43.3645,43.4957,43.3481,43.4137,24100.0
2012-01-03 15:50:00,52.96,52.98,52.7,52.77,45100.0,43.4137,43.4301,43.2005,43.2579,45100.0
2012-01-04 09:30:00,52.68,52.74,52.27,52.71,8100.0,43.1842,43.2333,42.8481,43.2087,8100.0
2012-01-04 09:40:00,52.72,53.0,52.72,52.98,19400.0,43.2169,43.4465,43.2169,43.4301,19400.0
2012-01-04 09:50:00,52.93,53.04,52.93,53.01,2200.0,43.3891,43.4793,43.3891,43.4547,2200.0
2012-01-04 10:00:00,52.97,53.02,52.85,52.99,7200.0,43.4219,43.4629,43.3235,43.4383,7200.0
2012-01-04 10:10:00,52.92,53.03,52.9,52.99,16800.0,43.3809,43.4711,43.3645,43.4383,16800.0
2012-01-04 10:20:00,52.97,53.11,52.95,52.98,11600.0,43.4219,43.5366,43.4055,43.4301,11600.0
2012-01-04 10:30:00,52.96,53.03,52.84,52.9,7700.0,43.4137,43.4711,43.3153,43.3645,7700.0
2012-01-04 10:40:00,52.85,52.89,52.81,52.87,15400.0,43.3235,43.3563,43.2907,43.3399,15400.0
2012-01-04 10:50:00,52.88,52.96,52.87,52.88,2300.0,43.3481,43.4137,43.3399,43.3481,2300.0
2012-01-04 11:00:00,52.88,52.89,52.82,52.84,4900.0,43.3481,43.3563,43.2989,43.3153,4900.0
2012-01-04 11:10:00,52.83,53.0,52.83,53.0,3000.0,43.3071,43.4465,43.3071,43.4465,3000.0
2012-01-04 11:20:00,52.96,53.15,52.94,53.15,3700.0,43.4137,43.5694,43.3973,43.5694,3700.0
2012-01-04 11:30:00,53.17,53.22,53.11,53.18,4100.0,43.5858,43.6268,43.5366,43.594,4100.0
2012-01-04 11:40:00,53.22,53.41,53.22,53.33,25400.0,43.6268,43.7826,43.6268,43.717,25400.0
2012-01-04 11:50:00,53.3,53.35,53.27,53.27,16400.0,43.6924,43.7334,43.6678,43.6678,16400.0
2012-01-04 12:00:00,53.32,53.61,53.32,53.57,5900.0,43.7088,43.9465,43.7088,43.9137,5900.0
2012-01-04 12:10:00,53.56,53.71,53.51,53.71,7100.0,43.9055,44.0285,43.8645,44.0285,7100.0
2012-01-04 12:20:00,53.72,53.72,53.58,53.72,6600.0,44.0367,44.0367,43.9219,44.0367,6600.0
2012-01-04 12:30:00,53.72,53.72,53.55,53.58,6900.0,44.0367,44.0367,43.8973,43.9219,6900.0
2012-01-04 12:40:00,53.57,53.57,53.47,53.54,4800.0,43.9137,43.9137,43.8318,43.8891,4800.0
2012-01-04 12:50:00,53.49,53.49,53.39,53.41,4800.0,43.8481,43.8481,43.7662,43.7826,4800.0
2012-01-04 13:00:00,53.44,53.44,53.36,53.36,3200.0,43.8072,43.8072,43.7416,43.7416,3200.0
2012-01-04 13:10:00,53.37,53.37,53.12,53.14,6600.0,43.7498,43.7498,43.5448,43.5612,6600.0
2012-01-04 13:20:00,53.14,53.22,53.03,53.07,3700.0,43.5612,43.6268,43.4711,43.5039,3700.0
2012-01-04 13:30:00,53.1,53.13,53.05,53.05,4500.0,43.5284,43.553,43.4875,43.4875,4500.0
2012-01-04 13:40:00,53.07,53.17,53.06,53.17,6100.0,43.5039,43.5858,43.4957,43.5858,6100.0
2012-01-04 13:50:00,53.18,53.21,53.1,53.14,5800.0,43.594,43.6186,43.5284,43.5612,5800.0
2012-01-04 14:00:00,53.18,53.18,53.04,53.09,7400.0,43.594,43.594,43.4793,43.5203,7400.0
2012-01-04 14:10:00,53.12,53.18,52.97,53.18,7500.0,43.5448,43.594,43.4219,43.594,7500.0
2012-01-04 14:20:00,53.16,53.17,53.1,53.1,3700.0,43.5776,43.5858,43.5284,43.5284,3700.0
2012-01-04 14:30:00,53.11,53.36,53.11,53.28,10400.0,43.5366,43.7416,43.5366,43.676,10400.0
2012-01-04 14:40:00,53.27,53.43,53.27,53.3,10700.0,43.6678,43.799,43.6678,43.6924,10700.0
2012-01-04 14:50:00,53.3,53.43,53.29,53.39,8300.0,43.6924,43.799,43.6842,43.7662,8300.0
2012-01-04 15:00:00,53.39,53.43,53.31,53.32,11700.0,43.7662,43.799,43.7006,43.7088,11700.0
2012-01-04 15:10:00,53.33,53.35,53.26,53.27,10500.0,43.717,43.7334,43.6596,43.6678,10500.0
2012-01-04 15:20:00,53.29,53.37,53.28,53.34,9700.0,43.6842,43.7498,43.676,43.7252,9700.0
2012-01-04 15:30:00,53.36,53.44,53.35,53.43,7800.0,43.7416,43.8072,43.7334,43.799,7800.0
2012-01-04 15:40:00,53.43,53.54,53.41,53.43,20400.0,43.799,43.8891,43.7826,43.799,20400.0
2012-01-04 15:50:00,53.43,53.56,53.4,53.47,48400.0,43.799,43.9055,43.7744,43.8318,48400.0
2012-01-05 09:30:00,53.01,53.01,52.5,52.55,17200.0,43.4547,43.4547,43.0366,43.0776,17200.0
2012-01-05 09:40:00,52.52,52.54,52.32,52.43,21900.0,43.053,43.0694,42.889,42.9792,21900.0
2012-01-05 09:50:00,52.43,52.62,52.42,52.59,7500.0,42.9792,43.135,42.971,43.1104,7500.0
2012-01-05 10:00:00,52.55,52.7,52.41,52.7,23200.0,43.0776,43.2005,42.9628,43.2005,23200.0
2012-01-05 10:10:00,52.65,53.04,52.58,52.95,21100.0,43.1596,43.4793,43.1022,43.4055,21100.0
2012-01-05 10:20:00,52.99,53.03,52.8,52.86,7500.0,43.4383,43.4711,43.2825,43.3317,7500.0
2012-01-05 10:30:00,52.85,53.05,52.8,53.05,13500.0,43.3235,43.4875,43.2825,43.4875,13500.0
2012-01-05 10:40:00,53.0,53.14,52.9,52.91,17300.0,43.4465,43.5612,43.3645,43.3727,17300.0
2012-01-05 10:50:00,52.91,52.91,52.8,52.83,36500.0,43.3727,43.3727,43.2825,43.3071,36500.0
2012-01-05 11:00:00,52.82,52.92,52.74,52.86,6500.0,43.2989,43.3809,43.2333,43.3317,6500.0
2012-01-05 11:10:00,52.86,52.89,52.71,52.73,5400.0,43.3317,43.3563,43.2087,43.2251,5400.0
2012-01-05 11:20:00,52.74,53.2,52.74,53.16,6600.0,43.2333,43.6104,43.2333,43.5776,6600.0
2012-01-05 11:30:00,53.16,53.23,53.01,53.04,3700.0,43.5776,43.635,43.4547,43.4793,3700.0
2012-01-05 11:40:00,53.06,53.24,53.05,53.23,6500.0,43.4957,43.6432,43.4875,43.635,6500.0
2012-01-05 11:50:00,53.23,53.25,53.13,53.16,5300.0,43.635,43.6514,43.553,43.5776,5300.0
2012-01-05 12:00:00,53.18,53.18,53.05,53.06,5300.0,43.594,43.594,43.4875,43.4957,5300.0
2012-01-05 12:10:00,53.05,53.15,52.99,53.15,6600.0,43.4875,43.5694,43.4383,43.5694,6600.0
2012-01-05 12:20:00,53.16,53.27,53.03,53.23,6100.0,43.5776,43.6678,43.4711,43.635,6100.0
2012-01-05 12:30:00,53.25,53.28,53.17,53.17,5800.0,43.6514,43.676,43.5858,43.5858,5800.0
2012-01-05 12:40:00,53.18,53.32,53.14,53.3,7200.0,43.594,43.7088,43.5612,43.6924,7200.0
2012-01-05 12:50:00,53.31,53.59,53.28,53.54,20700.0,43.7006,43.9301,43.676,43.8891,20700.0
2012-01-05 13:00:00,53.51,53.62,53.38,53.6,4900.0,43.8645,43.9547,43.758,43.9383,4900.0
2012-01-05 13:10:00,53.59,53.6,53.44,53.44,2700.0,43.9301,43.9383,43.8072,43.8072,2700.0
2012-01-05 13:20:00,53.45,53.7,53.45,53.68,5700.0,43.8154,44.0203,43.8154,44.0039,5700.0
2012-01-05 13:30:00,53.69,53.73,53.62,53.63,3700.0,44.0121,44.0449,43.9547,43.9629,3700.0
2012-01-05 13:40:00,53.63,53.76,53.63,53.67,8900.0,43.9629,44.0695,43.9629,43.9957,8900.0
2012-01-05 13:50:00,53.64,53.76,53.55,53.69,57400.0,43.9711,44.0695,43.8973,44.0121,57400.0
2012-01-05 14:00:00,53.67,53.72,53.64,53.64,9500.0,43.9957,44.0367,43.9711,43.9711,9500.0
2012-01-05 14:10:00,53.64,53.67,53.39,53.39,5800.0,43.9711,43.9957,43.7662,43.7662,5800.0
2012-01-05 14:20:00,53.41,53.41,53.24,53.24,16000.0,43.7826,43.7826,43.6432,43.6432,16000.0
2012-01-05 14:30:00,53.24,53.32,53.24,53.31,5700.0,43.6432,43.7088,43.6432,43.7006,5700.0
2012-01-05 14:40:00,53.31,53.37,53.3,53.34,6800.0,43.7006,43.7498,43.6924,43.7252,6800.0
2012-01-05 14:50:00,53.33,53.33,53.25,53.26,8100.0,43.717,43.717,43.6514,43.6596,8100.0
2012-01-05 15:00:00,53.25,53.47,53.24,53.41,84300.0,43.6514,43.8318,43.6432,43.7826,84300.0
2012-01-05 15:10:00,53.45,53.5,53.3,53.5,20300.0,43.8154,43.8563,43.6924,43.8563,20300.0
2012-01-05 15:20:00,53.49,53.59,53.38,53.42,27900.0,43.8481,43.9301,43.758,43.7908,27900.0
2012-01-05 15:30:00,53.38,53.42,53.33,53.42,14600.0,43.758,43.7908,43.717,43.7908,14600.0
2012-01-05 15:40:00,53.43,53.6,53.43,53.57,17100.0,43.799,43.9383,43.799,43.9137,17100.0
2012-01-05 15:50:00,53.55,53.64,53.47,53.54,35200.0,43.8973,43.9711,43.8318,43.8891,35200.0
2012-01-06 09:30:00,53.68,53.75,53.25,53.58,8200.0,44.0039,44.0613,43.6514,43.9219,8200.0
2012-01-06 09:40:00,53.48,53.54,53.3,53.47,6800.0,43.84,43.8891,43.6924,43.8318,6800.0
2012-01-06 09:50:00,53.47,53.68,53.26,53.59,17100.0,43.8318,44.0039,43.6596,43.9301,17100.0
2012-01-06 10:00:00,53.61,53.62,53.36,53.62,5700.0,43.9465,43.9547,43.7416,43.9547,5700.0
2012-01-06 10:10:00,53.61,53.97,53.61,53.9,14200.0,43.9465,44.2416,43.9465,44.1842,14200.0
2012-01-06 10:20:00,53.86,54.0,53.73,53.8,8800.0,44.1515,44.2662,44.0449,44.1023,8800.0
2012-01-06 10:30:00,53.77,53.88,53.77,53.8,4700.0,44.0777,44.1678,44.0777,44.1023,4700.0
2012-01-06 10:40:00,53.81,54.09,53.66,54.01,10600.0,44.1105,44.34,43.9875,44.2744,10600.0
2012-01-06 10:50:00,54.07,54.12,53.98,54.01,10600.0,44.3236,44.3646,44.2498,44.2744,10600.0
2012-01-06 11:00:00,53.99,54.27,53.99,54.27,9100.0,44.258,44.4875,44.258,44.4875,9100.0
2012-01-06 11:10:00,54.29,54.37,54.2,54.37,10300.0,44.5039,44.5695,44.4302,44.5695,10300.0
2012-01-06 11:20:00,54.36,54.41,54.0,54.0,11900.0,44.5613,44.6023,44.2662,44.2662,11900.0
2012-01-06 11:30:00,54.02,54.08,53.94,53.98,25000.0,44.2826,44.3318,44.217,44.2498,25000.0
2012-01-06 11:40:00,53.99,54.05,53.96,53.98,7900.0,44.258,44.3072,44.2334,44.2498,7900.0
2012-01-06 11:50:00,53.98,54.0,53.94,54.0,19600.0,44.2498,44.2662,44.217,44.2662,19600.0
2012-01-06 12:00:00,53.99,54.0,53.94,53.94,14500.0,44.258,44.2662,44.217,44.217,14500.0
2012-01-06 12:10:00,53.96,54.0,53.8,53.85,19000.0,44.2334,44.2662,44.1023,44.1433,19000.0
2012-01-06 12:20:00,53.88,54.0,53.87,53.92,16700.0,44.1678,44.2662,44.1597,44.2006,16700.0
2012-01-06 12:30:00,53.92,53.99,53.88,53.88,7200.0,44.2006,44.258,44.1678,44.1678,7200.0
2012-01-06 12:40:00,53.87,53.88,53.7,53.75,7000.0,44.1597,44.1678,44.0203,44.0613,7000.0
2012-01-06 12:50:00,53.8,53.89,53.8,53.87,2200.0,44.1023,44.176,44.1023,44.1597,2200.0
2012-01-06 13:00:00,53.9,53.9,53.76,53.81,9000.0,44.1842,44.1842,44.0695,44.1105,9000.0
2012-01-06 13:10:00,53.75,53.83,53.66,53.83,3100.0,44.0613,44.1269,43.9875,44.1269,3100.0
2012-01-06 13:20:00,53.83,53.87,53.75,53.8,3500.0,44.1269,44.1597,44.0613,44.1023,3500.0
2012-01-06 13:30:00,53.83,53.85,53.63,53.67,20100.0,44.1269,44.1433,43.9629,43.9957,20100.0
2012-01-06 13:40:00,53.68,53.81,53.65,53.81,12200.0,44.0039,44.1105,43.9793,44.1105,12200.0
2012-01-06 13:50:00,53.83,53.97,53.77,53.8,8700.0,44.1269,44.2416,44.0777,44.1023,8700.0
2012-01-06 14:00:00,53.79,53.85,53.78,53.84,11100.0,44.0941,44.1433,44.0859,44.1351,11100.0
2012-01-06 14:10:00,53.82,53.89,53.76,53.84,9300.0,44.1187,44.176,44.0695,44.1351,9300.0
2012-01-06 14:20:00,53.86,53.93,53.86,53.93,15000.0,44.1515,44.2088,44.1515,44.2088,15000.0
2012-01-06 14:30:00,53.92,53.96,53.85,53.96,14300.0,44.2006,44.2334,44.1433,44.2334,14300.0
2012-01-06 14:40:00,53.94,54.07,53.94,54.07,14500.0,44.217,44.3236,44.217,44.3236,14500.0
2012-01-06 14:50:00,54.07,54.16,54.05,54.14,12700.0,44.3236,44.3974,44.3072,44.381,12700.0
2012-01-06 15:00:00,54.11,54.3,54.08,54.11,53200.0,44.3564,44.5121,44.3318,44.3564,53200.0
2012-01-06 15:10:00,54.12,54.12,53.88,53.88,27300.0,44.3646,44.3646,44.1678,44.1678,27300.0
2012-01-06 15:20:00,53.88,53.9,53.71,53.71,34900.0,44.1678,44.1842,44.0285,44.0285,34900.0
2012-01-06 15:30:00,53.7,53.93,53.66,53.86,25300.0,44.0203,44.2088,43.9875,44.1515,25300.0
2012-01-06 15:40:00,53.86,53.97,53.61,53.61,54500.0,44.1515,44.2416,43.9465,43.9465,54500.0
2012-01-06 15:50:00,53.63,53.67,53.36,53.49,127000.0,43.9629,43.9957,43.7416,43.8481,127000.0
2012-01-09 09:30:00,53.73,53.91,53.22,53.24,5500.0,44.0449,44.1924,43.6268,43.6432,5500.0
2012-01-09 09:40:00,53.28,53.32,53.04,53.1,4900.0,43.676,43.7088,43.4793,43.5284,4900.0
2012-01-09 09:50:00,53.09,53.32,53.06,53.23,4300.0,43.5203,43.7088,43.4957,43.635,4300.0
2012-01-09 10:00:00,53.19,53.26,53.02,53.26,4800.0,43.6022,43.6596,43.4629,43.6596,4800.0
2012-01-09 10:10:00,53.3,53.48,53.24,53.48,6100.0,43.6924,43.84,43.6432,43.84,6100.0
2012-01-09 10:20:00,53.41,53.51,53.41,53.51,2300.0,43.7826,43.8645,43.7826,43.8645,2300.0
2012-01-09 10:30:00,53.53,53.54,53.34,53.38,5300.0,43.8809,43.8891,43.7252,43.758,5300.0
2012-01-09 10:40:00,53.35,53.4,53.26,53.26,6100.0,43.7334,43.7744,43.6596,43.6596,6100.0
2012-01-09 10:50:00,53.3,53.31,53.02,53.05,3000.0,43.6924,43.7006,43.4629,43.4875,3000.0
2012-01-09 11:00:00,53.06,53.11,52.89,52.92,19800.0,43.4957,43.5366,43.3563,43.3809,19800.0
2012-01-09 11:10:00,52.91,52.95,52.67,52.76,17100.0,43.3727,43.4055,43.176,43.2497,17100.0
2012-01-09 11:20:00,52.76,52.87,52.72,52.87,7700.0,43.2497,43.3399,43.2169,43.3399,7700.0
2012-01-09 11:30:00,52.91,52.99,52.89,52.98,5300.0,43.3727,43.4383,43.3563,43.4301,5300.0
2012-01-09 11:40:00,52.97,53.13,52.91,52.99,24200.0,43.4219,43.553,43.3727,43.4383,24200.0
2012-01-09 11:50:00,52.99,53.05,52.94,53.02,25900.0,43.4383,43.4875,43.3973,43.4629,25900.0
2012-01-09 12:00:00,53.02,53.09,52.98,52.99,50300.0,43.4629,43.5203,43.4301,43.4383,50300.0
2012-01-09 12:10:00,53.0,53.05,52.93,53.05,9100.0,43.4465,43.4875,43.3891,43.4875,9100.0
2012-01-09 12:20:00,53.06,53.27,53.02,53.27,6100.0,43.4957,43.6678,43.4629,43.6678,6100.0
2012-01-09 12:30:00,53.26,53.29,53.2,53.28,3400.0,43.6596,43.6842,43.6104,43.676,3400.0
2012-01-09 12:40:00,53.24,53.26,53.12,53.17,3400.0,43.6432,43.6596,43.5448,43.5858,3400.0
2012-01-09 12:50:00,53.15,53.15,53.07,53.09,2200.0,43.5694,43.5694,43.5039,43.5203,2200.0
2012-01-09 13:00:00,53.14,53.22,53.14,53.18,3300.0,43.5612,43.6268,43.5612,43.594,3300.0
2012-01-09 13:10:00,53.2,53.24,53.16,53.16,2100.0,43.6104,43.6432,43.5776,43.5776,2100.0
2012-01-09 13:20:00,53.19,53.33,53.14,53.31,3400.0,43.6022,43.717,43.5612,43.7006,3400.0
2012-01-09 13:30:00,53.29,53.32,53.24,53.28,11600.0,43.6842,43.7088,43.6432,43.676,11600.0
2012-01-09 13:40:00,53.28,53.39,53.26,53.39,7100.0,43.676,43.7662,43.6596,43.7662,7100.0
2012-01-09 13:50:00,53.43,53.48,53.38,53.4,5100.0,43.799,43.84,43.758,43.7744,5100.0
2012-01-09 14:00:00,53.46,53.52,53.41,53.44,7500.0,43.8236,43.8727,43.7826,43.8072,7500.0
2012-01-09 14:10:00,53.46,53.54,53.37,53.46,7700.0,43.8236,43.8891,43.7498,43.8236,7700.0
2012-01-09 14:20:00,53.45,53.51,53.4,53.42,9000.0,43.8154,43.8645,43.7744,43.7908,9000.0
2012-01-09 14:30:00,53.44,53.54,53.39,53.49,9100.0,43.8072,43.8891,43.7662,43.8481,9100.0
2012-01-09 14:40:00,53.49,53.49,53.27,53.37,20800.0,43.8481,43.8481,43.6678,43.7498,20800.0
2012-01-09 14:50:00,53.34,53.35,53.28,53.32,6800.0,43.7252,43.7334,43.676,43.7088,6800.0
2012-01-09 15:00:00,53.32,53.5,53.31,53.5,13200.0,43.7088,43.8563,43.7006,43.8563,13200.0
2012-01-09 15:10:00,53.51,53.53,53.38,53.42,16500.0,43.8645,43.8809,43.758,43.7908,16500.0
2012-01-09 15:20:00,53.44,53.52,53.38,53.44,26800.0,43.8072,43.8727,43.758,43.8072,26800.0
2012-01-09 15:30:00,53.43,53.43,53.34,53.38,13400.0,43.799,43.799,43.7252,43.758,13400.0
2012-01-09 15:40:00,53.4,53.48,53.34,53.37,16600.0,43.7744,43.84,43.7252,43.7498,16600.0
2012-01-09 15:50:00,53.38,53.4,53.28,53.39,31800.0,43.758,43.7744,43.676,43.7662,31800.0
2012-01-10 09:30:00,54.35,54.69,54.32,54.55,4400.0,44.5531,44.8318,44.5285,44.7171,4400.0
2012-01-10 09:40:00,54.56,54.56,54.28,54.31,1800.0,44.7253,44.7253,44.4957,44.5203,1800.0
2012-01-10 09:50:00,54.34,54.56,54.34,54.56,5700.0,44.5449,44.7253,44.5449,44.7253,5700.0
2012-01-10 10:00:00,54.69,54.99,54.69,54.94,4200.0,44.8318,45.0778,44.8318,45.0368,4200.0
2012-01-10 10:10:00,54.99,55.17,54.99,55.12,17000.0,45.0778,45.2253,45.0778,45.1843,17000.0
2012-01-10 10:20:00,55.09,55.16,55.0,55.12,17500.0,45.1597,45.2171,45.086,45.1843,17500.0
2012-01-10 10:30:00,55.12,55.25,55.03,55.22,27500.0,45.1843,45.2909,45.1106,45.2663,27500.0
2012-01-10 10:40:00,55.22,55.33,55.21,55.28,4800.0,45.2663,45.3565,45.2581,45.3155,4800.0
2012-01-10 10:50:00,55.26,55.32,55.24,55.31,3300.0,45.2991,45.3483,45.2827,45.3401,3300.0
2012-01-10 11:00:00,55.31,55.37,55.26,55.37,6300.0,45.3401,45.3893,45.2991,45.3893,6300.0
2012-01-10 11:10:00,55.38,55.38,55.19,55.19,25400.0,45.3975,45.3975,45.2417,45.2417,25400.0
2012-01-10 11:20:00,55.23,55.32,55.17,55.19,18600.0,45.2745,45.3483,45.2253,45.2417,18600.0
2012-01-10 11:30:00,55.18,55.23,55.15,55.22,8900.0,45.2335,45.2745,45.2089,45.2663,8900.0
2012-01-10 11:40:00,55.23,55.43,55.19,55.43,5800.0,45.2745,45.4385,45.2417,45.4385,5800.0
2012-01-10 11:50:00,55.44,55.47,55.34,55.36,10900.0,45.4467,45.4712,45.3647,45.3811,10900.0
2012-01-10 12:00:00,55.36,55.42,55.25,55.27,15400.0,45.3811,45.4303,45.2909,45.3073,15400.0
2012-01-10 12:10:00,55.27,55.28,55.14,55.19,53200.0,45.3073,45.3155,45.2007,45.2417,53200.0
2012-01-10 12:20:00,55.2,55.23,55.0,55.04,33500.0,45.2499,45.2745,45.086,45.1188,33500.0
2012-01-10 12:30:00,55.04,55.14,55.01,55.13,2100.0,45.1188,45.2007,45.0942,45.1925,2100.0
2012-01-10 12:40:00,55.12,55.16,55.01,55.04,4800.0,45.1843,45.2171,45.0942,45.1188,4800.0
2012-01-10 12:50:00,55.09,55.13,55.03,55.1,2500.0,45.1597,45.1925,45.1106,45.1679,2500.0
2012-01-10 13:00:00,55.13,55.13,55.0,55.0,5000.0,45.1925,45.1925,45.086,45.086,5000.0
2012-01-10 13:10:00,55.01,55.03,55.0,55.01,8500.0,45.0942,45.1106,45.086,45.0942,8500.0
2012-01-10 13:20:00,55.0,55.02,55.0,55.0,43200.0,45.086,45.1024,45.086,45.086,43200.0
2012-01-10 13:30:00,55.0,55.14,55.0,55.11,31400.0,45.086,45.2007,45.086,45.1761,31400.0
2012-01-10 13:40:00,55.07,55.1,55.02,55.03,3900.0,45.1433,45.1679,45.1024,45.1106,3900.0
2012-01-10 13:50:00,55.05,55.09,55.01,55.06,2800.0,45.1269,45.1597,45.0942,45.1351,2800.0
2012-01-10 14:00:00,55.04,55.12,55.0,55.03,22900.0,45.1188,45.1843,45.086,45.1106,22900.0
2012-01-10 14:10:00,55.03,55.06,55.0,55.04,5100.0,45.1106,45.1351,45.086,45.1188,5100.0
2012-01-10 14:20:00,55.04,55.05,55.02,55.04,3400.0,45.1188,45.1269,45.1024,45.1188,3400.0
2012-01-10 14:30:00,55.03,55.23,55.02,55.22,8500.0,45.1106,45.2745,45.1024,45.2663,8500.0
2012-01-10 14:40:00,55.2,55.27,55.19,55.24,8700.0,45.2499,45.3073,45.2417,45.2827,8700.0
2012-01-10 14:50:00,55.24,55.29,55.17,55.28,36900.0,45.2827,45.3237,45.2253,45.3155,36900.0
2012-01-10 15:00:00,55.25,55.32,55.18,55.3,11400.0,45.2909,45.3483,45.2335,45.3319,11400.0
2012-01-10 15:10:00,55.3,55.31,55.23,55.27,12500.0,45.3319,45.3401,45.2745,45.3073,12500.0
2012-01-10 15:20:00,55.29,55.29,55.23,55.25,12400.0,45.3237,45.3237,45.2745,45.2909,12400.0
2012-01-10 15:30:00,55.25,55.29,55.08,55.08,19700.0,45.2909,45.3237,45.1515,45.1515,19700.0
2012-01-10 15:40:00,55.06,55.15,55.04,55.07,17100.0,45.1351,45.2089,45.1188,45.1433,17100.0
2012-01-10 15:50:00,55.09,55.23,55.06,55.1,41900.0,45.1597,45.2745,45.1351,45.1679,41900.0
2012-01-11 09:30:00,54.8,54.95,54.52,54.54,15800.0,44.922,45.045,44.6925,44.7089,15800.0
2012-01-11 09:40:00,54.61,54.98,54.57,54.85,4400.0,44.7663,45.0696,44.7335,44.963,4400.0
2012-01-11 09:50:00,54.82,54.96,54.81,54.9,1800.0,44.9384,45.0532,44.9302,45.004,1800.0
2012-01-11 10:00:00,54.8,55.1,54.74,55.03,9200.0,44.922,45.1679,44.8728,45.1106,9200.0
2012-01-11 10:10:00,55.05,55.18,55.04,55.18,13400.0,45.1269,45.2335,45.1188,45.2335,13400.0
2012-01-11 10:20:00,55.13,55.32,55.13,55.26,17200.0,45.1925,45.3483,45.1925,45.2991,17200.0
2012-01-11 10:30:00,55.24,55.26,55.1,55.26,6600.0,45.2827,45.2991,45.1679,45.2991,6600.0
2012-01-11 10:40:00,55.29,55.3,55.09,55.09,9800.0,45.3237,45.3319,45.1597,45.1597,9800.0
2012-01-11 10:50:00,55.13,55.18,55.0,55.0,2500.0,45.1925,45.2335,45.086,45.086,2500.0
2012-01-11 11:00:00,54.99,55.07,54.91,54.91,3100.0,45.0778,45.1433,45.0122,45.0122,3100.0
2012-01-11 11:10:00,54.94,55.15,54.94,55.15,4100.0,45.0368,45.2089,45.0368,45.2089,4100.0
2012-01-11 11:20:00,55.16,55.17,55.1,55.15,3000.0,45.2171,45.2253,45.1679,45.2089,3000.0
2012-01-11 11:30:00,55.16,55.31,55.15,55.19,22400.0,45.2171,45.3401,45.2089,45.2417,22400.0
2012-01-11 11:40:00,55.23,55.41,55.22,55.39,30500.0,45.2745,45.4221,45.2663,45.4057,30500.0
2012-01-11 11:50:00,55.35,55.37,55.32,55.35,2000.0,45.3729,45.3893,45.3483,45.3729,2000.0
2012-01-11 12:00:00,55.31,55.36,55.22,55.31,5700.0,45.3401,45.3811,45.2663,45.3401,5700.0
2012-01-11 12:10:00,55.32,55.41,55.15,55.41,5500.0,45.3483,45.4221,45.2089,45.4221,5500.0
2012-01-11 12:20:00,55.45,55.48,55.29,55.3,6100.0,45.4548,45.4794,45.3237,45.3319,6100.0
2012-01-11 12:30:00,55.24,55.29,55.22,55.29,3600.0,45.2827,45.3237,45.2663,45.3237,3600.0
2012-01-11 12:40:00,55.25,55.28,55.19,55.28,8800.0,45.2909,45.3155,45.2417,45.3155,8800.0
2012-01-11 12:50:00,55.29,55.33,55.24,55.27,2700.0,45.3237,45.3565,45.2827,45.3073,2700.0
2012-01-11 13:00:00,55.3,55.47,55.27,55.38,4000.0,45.3319,45.4712,45.3073,45.3975,4000.0
2012-01-11 13:10:00,55.41,55.43,55.37,55.43,2900.0,45.4221,45.4385,45.3893,45.4385,2900.0
2012-01-11 13:20:00,55.36,55.51,55.36,55.49,3000.0,45.3811,45.504,45.3811,45.4876,3000.0
2012-01-11 13:30:00,55.5,55.62,55.46,55.57,5000.0,45.4958,45.5942,45.463,45.5532,5000.0
2012-01-11 13:40:00,55.59,55.62,55.55,55.62,2600.0,45.5696,45.5942,45.5368,45.5942,2600.0
2012-01-11 13:50:00,55.6,55.61,55.42,55.42,2900.0,45.5778,45.586,45.4303,45.4303,2900.0
2012-01-11 14:00:00,55.43,55.46,55.34,55.42,7900.0,45.4385,45.463,45.3647,45.4303,7900.0
2012-01-11 14:10:00,55.37,55.43,55.36,55.39,4600.0,45.3893,45.4385,45.3811,45.4057,4600.0
2012-01-11 14:20:00,55.35,55.37,55.23,55.27,6800.0,45.3729,45.3893,45.2745,45.3073,6800.0
2012-01-11 14:30:00,55.25,55.3,55.23,55.3,10500.0,45.2909,45.3319,45.2745,45.3319,10500.0
2012-01-11 14:40:00,55.3,55.37,55.25,55.27,4300.0,45.3319,45.3893,45.2909,45.3073,4300.0
2012-01-11 14:50:00,55.3,55.36,55.3,55.34,2400.0,45.3319,45.3811,45.3319,45.3647,2400.0
2012-01-11 15:00:00,55.34,55.35,55.27,55.29,6000.0,45.3647,45.3729,45.3073,45.3237,6000.0
2012-01-11 15:10:00,55.3,55.32,55.26,55.29,2800.0,45.3319,45.3483,45.2991,45.3237,2800.0
2012-01-11 15:20:00,55.3,55.43,55.24,55.41,6100.0,45.3319,45.4385,45.2827,45.4221,6100.0
2012-01-11 15:30:00,55.4,55.41,55.29,55.37,7500.0,45.4139,45.4221,45.3237,45.3893,7500.0
2012-01-11 15:40:00,55.35,55.39,55.33,55.39,3100.0,45.3729,45.4057,45.3565,45.4057,3100.0
2012-01-11 15:50:00,55.4,55.43,55.28,55.36,19600.0,45.4139,45.4385,45.3155,45.3811,19600.0
2012-01-12 09:30:00,55.7,55.98,55.59,55.74,10800.0,45.6598,45.8893,45.5696,45.6926,10800.0
2012-01-12 09:40:00,55.66,55.68,55.3,55.3,4100.0,45.627,45.6434,45.3319,45.3319,4100.0
2012-01-12 09:50:00,55.37,55.46,55.2,55.46,31000.0,45.3893,45.463,45.2499,45.463,31000.0
2012-01-12 10:00:00,55.46,55.58,55.18,55.24,11900.0,45.463,45.5614,45.2335,45.2827,11900.0
2012-01-12 10:10:00,55.23,55.45,55.19,55.2,28300.0,45.2745,45.4548,45.2417,45.2499,28300.0
2012-01-12 10:20:00,55.23,55.41,55.2,55.41,14300.0,45.2745,45.4221,45.2499,45.4221,14300.0
2012-01-12 10:30:00,55.37,55.57,55.37,55.57,4700.0,45.3893,45.5532,45.3893,45.5532,4700.0
2012-01-12 10:40:00,55.56,55.62,55.42,55.56,17300.0,45.545,45.5942,45.4303,45.545,17300.0
2012-01-12 10:50:00,55.54,55.92,55.54,55.92,6600.0,45.5286,45.8401,45.5286,45.8401,6600.0
2012-01-12 11:00:00,55.92,56.25,55.89,56.22,15400.0,45.8401,46.1106,45.8155,46.0861,15400.0
2012-01-12 11:10:00,56.22,56.47,56.22,56.4,17300.0,46.0861,46.291,46.0861,46.2336,17300.0
2012-01-12 11:20:00,56.42,56.53,56.35,56.42,46400.0,46.25,46.3402,46.1926,46.25,46400.0
2012-01-12 11:30:00,56.46,56.57,56.39,56.57,6500.0,46.2828,46.373,46.2254,46.373,6500.0
2012-01-12 11:40:00,56.56,56.69,56.56,56.65,3300.0,46.3648,46.4713,46.3648,46.4385,3300.0
2012-01-12 11:50:00,56.65,56.83,56.65,56.83,8000.0,46.4385,46.5861,46.4385,46.5861,8000.0
2012-01-12 12:00:00,56.82,56.85,56.78,56.82,2800.0,46.5779,46.6025,46.5451,46.5779,2800.0
2012-01-12 12:10:00,56.84,57.05,56.8,57.02,8600.0,46.5943,46.7664,46.5615,46.7418,8600.0
2012-01-12 12:20:00,57.05,57.15,57.0,57.1,26200.0,46.7664,46.8484,46.7255,46.8074,26200.0
2012-01-12 12:30:00,57.08,57.13,57.0,57.04,9600.0,46.791,46.832,46.7255,46.7582,9600.0
2012-01-12 12:40:00,57.02,57.12,56.95,57.12,15200.0,46.7418,46.8238,46.6845,46.8238,15200.0
2012-01-12 12:50:00,57.08,57.28,57.08,57.16,11300.0,46.791,46.955,46.791,46.8566,11300.0
2012-01-12 13:00:00,57.16,57.35,57.15,57.35,48700.0,46.8566,47.0124,46.8484,47.0124,48700.0
2012-01-12 13:10:00,57.34,57.36,57.3,57.35,5400.0,47.0042,47.0206,46.9714,47.0124,5400.0
2012-01-12 13:20:00,57.35,57.37,57.31,57.31,6100.0,47.0124,47.0288,46.9796,46.9796,6100.0
2012-01-12 13:30:00,57.3,57.31,57.24,57.25,34000.0,46.9714,46.9796,46.9222,46.9304,34000.0
2012-01-12 13:40:00,57.25,57.31,57.23,57.29,7800.0,46.9304,46.9796,46.914,46.9632,7800.0
2012-01-12 13:50:00,57.28,57.3,57.23,57.27,8100.0,46.955,46.9714,46.914,46.9468,8100.0
2012-01-12 14:00:00,57.28,57.34,57.25,57.26,12800.0,46.955,47.0042,46.9304,46.9386,12800.0
2012-01-12 14:10:00,57.27,57.33,57.25,57.29,19300.0,46.9468,46.996,46.9304,46.9632,19300.0
2012-01-12 14:20:00,57.28,57.29,57.23,57.25,17600.0,46.955,46.9632,46.914,46.9304,17600.0
2012-01-12 14:30:00,57.25,57.29,57.24,57.27,15400.0,46.9304,46.9632,46.9222,46.9468,15400.0
2012-01-12 14:40:00,57.27,57.32,57.25,57.32,12700.0,46.9468,46.9878,46.9304,46.9878,12700.0
2012-01-12 14:50:00,57.31,57.38,57.31,57.34,9400.0,46.9796,47.037,46.9796,47.0042,9400.0
2012-01-12 15:00:00,57.33,57.43,57.29,57.39,21800.0,46.996,47.0779,46.9632,47.0452,21800.0
2012-01-12 15:10:00,57.37,57.48,57.32,57.48,14300.0,47.0288,47.1189,46.9878,47.1189,14300.0
2012-01-12 15:20:00,57.48,57.7,57.45,57.64,30500.0,47.1189,47.2993,47.0943,47.2501,30500.0
2012-01-12 15:30:00,57.63,57.64,57.49,57.49,20000.0,47.2419,47.2501,47.1271,47.1271,20000.0
2012-01-12 15:40:00,57.5,57.53,57.42,57.43,24000.0,47.1353,47.1599,47.0697,47.0779,24000.0
2012-01-12 15:50:00,57.44,57.5,57.39,57.48,47600.0,47.0861,47.1353,47.0452,47.1189,47600.0
2012-01-13 09:30:00,56.95,56.97,56.77,56.88,10700.0,46.6845,46.7009,46.5369,46.6271,10700.0
2012-01-13 09:40:00,56.9,56.9,56.49,56.89,23800.0,46.6435,46.6435,46.3074,46.6353,23800.0
2012-01-13 09:50:00,56.86,56.86,56.69,56.76,4700.0,46.6107,46.6107,46.4713,46.5287,4700.0
2012-01-13 10:00:00,56.69,56.76,56.28,56.28,13300.0,46.4713,46.5287,46.1352,46.1352,13300.0
2012-01-13 10:10:00,56.28,56.28,55.84,55.84,6300.0,46.1352,46.1352,45.7745,45.7745,6300.0
2012-01-13 10:20:00,55.83,56.07,55.71,56.07,7700.0,45.7664,45.9631,45.668,45.9631,7700.0
2012-01-13 10:30:00,56.07,56.07,55.96,56.04,2900.0,45.9631,45.9631,45.8729,45.9385,2900.0
2012-01-13 10:40:00,56.0,56.1,55.88,56.07,5800.0,45.9057,45.9877,45.8073,45.9631,5800.0
2012-01-13 10:50:00,55.95,56.06,55.93,56.06,2800.0,45.8647,45.9549,45.8483,45.9549,2800.0
2012-01-13 11:00:00,56.0,56.33,56.0,56.28,3300.0,45.9057,46.1762,45.9057,46.1352,3300.0
2012-01-13 11:10:00,56.28,56.43,56.21,56.43,6000.0,46.1352,46.2582,46.0779,46.2582,6000.0
2012-01-13 11:20:00,56.47,56.49,56.43,56.43,900.0,46.291,46.3074,46.2582,46.2582,900.0
2012-01-13 11:30:00,56.46,56.5,56.32,56.49,6300.0,46.2828,46.3156,46.168,46.3074,6300.0
2012-01-13 11:40:00,56.47,56.5,56.42,56.48,3400.0,46.291,46.3156,46.25,46.2992,3400.0
2012-01-13 11:50:00,56.48,56.58,56.47,56.5,19200.0,46.2992,46.3812,46.291,46.3156,19200.0
2012-01-13 12:00:00,56.5,56.55,56.45,56.47,10900.0,46.3156,46.3566,46.2746,46.291,10900.0
2012-01-13 12:10:00,56.45,56.5,56.43,56.5,5700.0,46.2746,46.3156,46.2582,46.3156,5700.0
2012-01-13 12:20:00,56.47,56.51,56.39,56.4,5500.0,46.291,46.3238,46.2254,46.2336,5500.0
2012-01-13 12:30:00,56.31,56.32,56.22,56.24,2400.0,46.1598,46.168,46.0861,46.1024,2400.0
2012-01-13 12:40:00,56.28,56.4,56.28,56.38,6700.0,46.1352,46.2336,46.1352,46.2172,6700.0
2012-01-13 12:50:00,56.4,56.42,56.37,56.38,1700.0,46.2336,46.25,46.209,46.2172,1700.0
2012-01-13 13:00:00,56.33,56.39,56.31,56.39,3100.0,46.1762,46.2254,46.1598,46.2254,3100.0
2012-01-13 13:10:00,56.35,56.42,56.31,56.42,2500.0,46.1926,46.25,46.1598,46.25,2500.0
2012-01-13 13:20:00,56.34,56.43,56.29,56.42,13000.0,46.1844,46.2582,46.1434,46.25,13000.0
2012-01-13 13:30:00,56.38,56.43,56.32,56.38,2800.0,46.2172,46.2582,46.168,46.2172,2800.0
2012-01-13 13:40:00,56.38,56.56,56.33,56.53,8700.0,46.2172,46.3648,46.1762,46.3402,8700.0
2012-01-13 13:50:00,56.54,56.67,56.52,56.57,13800.0,46.3484,46.4549,46.332,46.373,13800.0
2012-01-13 14:00:00,56.57,56.57,56.45,56.57,11500.0,46.373,46.373,46.2746,46.373,11500.0
2012-01-13 14:10:00,56.56,56.71,56.56,56.7,28500.0,46.3648,46.4877,46.3648,46.4795,28500.0
2012-01-13 14:20:00,56.71,56.8,56.7,56.8,5100.0,46.4877,46.5615,46.4795,46.5615,5100.0
2012-01-13 14:30:00,56.77,56.78,56.67,56.67,14200.0,46.5369,46.5451,46.4549,46.4549,14200.0
2012-01-13 14:40:00,56.63,56.75,56.62,56.74,4000.0,46.4221,46.5205,46.4139,46.5123,4000.0
2012-01-13 14:50:00,56.74,56.81,56.69,56.77,3300.0,46.5123,46.5697,46.4713,46.5369,3300.0
2012-01-13 15:00:00,56.74,56.99,56.73,56.99,15400.0,46.5123,46.7173,46.5041,46.7173,15400.0
2012-01-13 15:10:00,56.94,56.94,56.73,56.75,13600.0,46.6763,46.6763,46.5041,46.5205,13600.0
2012-01-13 15:20:00,56.74,56.77,56.7,56.72,17100.0,46.5123,46.5369,46.4795,46.4959,17100.0
2012-01-13 15:30:00,56.72,56.78,56.69,56.71,13500.0,46.4959,46.5451,46.4713,46.4877,13500.0
2012-01-13 15:40:00,56.73,56.83,56.67,56.78,18900.0,46.5041,46.5861,46.4549,46.5451,18900.0
2012-01-13 15:50:00,56.78,56.81,56.7,56.78,30600.0,46.5451,46.5697,46.4795,46.5451,30600.0
2012-01-17 09:30:00,57.97,58.45,57.89,58.18,31500.0,47.5206,47.9141,47.455,47.6928,31500.0
2012-01-17 09:40:00,58.28,58.37,58.08,58.34,20700.0,47.7747,47.8485,47.6108,47.8239,20700.0
2012-01-17 09:50:00,58.33,58.44,58.05,58.1,40300.0,47.8157,47.9059,47.5862,47.6272,40300.0
2012-01-17 10:00:00,58.08,58.14,57.94,58.1,23800.0,47.6108,47.66,47.496,47.6272,23800.0
2012-01-17 10:10:00,58.1,58.11,57.82,57.89,36400.0,47.6272,47.6354,47.3976,47.455,36400.0
2012-01-17 10:20:00,57.87,57.87,57.35,57.35,9200.0,47.4386,47.4386,47.0124,47.0124,9200.0
2012-01-17 10:30:00,57.34,57.36,57.12,57.15,13700.0,47.0042,47.0206,46.8238,46.8484,13700.0
2012-01-17 10:40:00,57.17,57.37,57.12,57.24,16000.0,46.8648,47.0288,46.8238,46.9222,16000.0
2012-01-17 10:50:00,57.3,57.47,57.16,57.38,28900.0,46.9714,47.1107,46.8566,47.037,28900.0
2012-01-17 11:00:00,57.38,57.41,57.31,57.33,3500.0,47.037,47.0615,46.9796,46.996,3500.0
2012-01-17 11:10:00,57.4,57.58,57.38,57.53,2400.0,47.0534,47.2009,47.037,47.1599,2400.0
2012-01-17 11:20:00,57.53,57.57,57.5,57.57,600.0,47.1599,47.1927,47.1353,47.1927,600.0
2012-01-17 11:30:00,57.53,57.59,57.52,57.59,3100.0,47.1599,47.2091,47.1517,47.2091,3100.0
2012-01-17 11:40:00,57.59,57.8,57.5,57.67,53400.0,47.2091,47.3812,47.1353,47.2747,53400.0
2012-01-17 11:50:00,57.66,57.68,57.58,57.58,2800.0,47.2665,47.2829,47.2009,47.2009,2800.0
2012-01-17 12:00:00,57.6,57.67,57.6,57.6,2800.0,47.2173,47.2747,47.2173,47.2173,2800.0
2012-01-17 12:10:00,57.59,57.7,57.59,57.69,3400.0,47.2091,47.2993,47.2091,47.2911,3400.0
2012-01-17 12:20:00,57.65,57.77,57.65,57.76,3500.0,47.2583,47.3567,47.2583,47.3485,3500.0
2012-01-17 12:30:00,57.77,57.77,57.51,57.66,5700.0,47.3567,47.3567,47.1435,47.2665,5700.0
2012-01-17 12:40:00,57.65,57.71,57.49,57.68,5700.0,47.2583,47.3075,47.1271,47.2829,5700.0
2012-01-17 12:50:00,57.72,57.88,57.63,57.82,6300.0,47.3157,47.4468,47.2419,47.3976,6300.0
2012-01-17 13:00:00,57.79,57.79,57.67,57.67,500.0,47.3731,47.3731,47.2747,47.2747,500.0
2012-01-17 13:10:00,57.68,57.75,57.63,57.65,10300.0,47.2829,47.3403,47.2419,47.2583,10300.0
2012-01-17 13:20:00,57.65,57.65,57.55,57.57,1600.0,47.2583,47.2583,47.1763,47.1927,1600.0
2012-01-17 13:30:00,57.54,57.56,57.41,57.46,7300.0,47.1681,47.1845,47.0615,47.1025,7300.0
2012-01-17 13:40:00,57.44,57.46,57.37,57.43,4800.0,47.0861,47.1025,47.0288,47.0779,4800.0
2012-01-17 13:50:00,57.42,57.75,57.41,57.74,12700.0,47.0697,47.3403,47.0615,47.3321,12700.0
2012-01-17 14:00:00,57.69,57.69,57.61,57.63,4400.0,47.2911,47.2911,47.2255,47.2419,4400.0
2012-01-17 14:10:00,57.73,57.77,57.7,57.74,5800.0,47.3239,47.3567,47.2993,47.3321,5800.0
2012-01-17 14:20:00,57.73,57.84,57.72,57.75,4900.0,47.3239,47.414,47.3157,47.3403,4900.0
2012-01-17 14:30:00,57.68,57.71,57.59,57.65,4600.0,47.2829,47.3075,47.2091,47.2583,4600.0
2012-01-17 14:40:00,57.64,57.7,57.57,57.57,7400.0,47.2501,47.2993,47.1927,47.1927,7400.0
2012-01-17 14:50:00,57.58,57.58,57.44,57.53,10000.0,47.2009,47.2009,47.0861,47.1599,10000.0
2012-01-17 15:00:00,57.52,57.53,57.31,57.31,11000.0,47.1517,47.1599,46.9796,46.9796,11000.0
2012-01-17 15:10:00,57.31,57.38,57.22,57.22,16800.0,46.9796,47.037,46.9058,46.9058,16800.0
2012-01-17 15:20:00,57.25,57.29,57.16,57.27,18400.0,46.9304,46.9632,46.8566,46.9468,18400.0
2012-01-17 15:30:00,57.27,57.33,57.2,57.27,15700.0,46.9468,46.996,46.8894,46.9468,15700.0
2012-01-17 15:40:00,57.3,57.39,57.26,57.33,11400.0,46.9714,47.0452,46.9386,46.996,11400.0
2012-01-17 15:50:00,57.32,57.41,57.25,57.34,39400.0,46.9878,47.0615,46.9304,47.0042,39400.0
2012-01-18 09:30:00,57.0,57.4,56.91,57.09,56000.0,46.7255,47.0534,46.6517,46.7992,56000.0
2012-01-18 09:40:00,57.11,57.36,56.94,57.36,42700.0,46.8156,47.0206,46.6763,47.0206,42700.0
2012-01-18 09:50:00,57.36,57.54,57.34,57.42,13400.0,47.0206,47.1681,47.0042,47.0697,13400.0
2012-01-18 10:00:00,57.44,57.53,57.38,57.41,23500.0,47.0861,47.1599,47.037,47.0615,23500.0
2012-01-18 10:10:00,57.43,57.51,57.07,57.2,44200.0,47.0779,47.1435,46.7828,46.8894,44200.0
2012-01-18 10:20:00,57.23,57.67,57.19,57.64,39900.0,46.914,47.2747,46.8812,47.2501,39900.0
2012-01-18 10:30:00,57.69,57.9,57.64,57.9,7700.0,47.2911,47.4632,47.2501,47.4632,7700.0
2012-01-18 10:40:00,57.88,57.93,57.49,57.49,37600.0,47.4468,47.4878,47.1271,47.1271,37600.0
2012-01-18 10:50:00,57.56,57.74,57.29,57.31,8800.0,47.1845,47.3321,46.9632,46.9796,8800.0
2012-01-18 11:00:00,57.38,57.6,57.38,57.39,7800.0,47.037,47.2173,47.037,47.0452,7800.0
2012-01-18 11:10:00,57.41,57.45,57.37,57.38,8400.0,47.0615,47.0943,47.0288,47.037,8400.0
2012-01-18 11:20:00,57.39,57.44,57.35,57.37,6300.0,47.0452,47.0861,47.0124,47.0288,6300.0
2012-01-18 11:30:00,57.37,57.44,57.24,57.26,4500.0,47.0288,47.0861,46.9222,46.9386,4500.0
2012-01-18 11:40:00,57.25,57.52,57.25,57.49,4600.0,46.9304,47.1517,46.9304,47.1271,4600.0
2012-01-18 11:50:00,57.54,57.64,57.44,57.47,4300.0,47.1681,47.2501,47.0861,47.1107,4300.0
2012-01-18 12:00:00,57.47,57.51,57.42,57.47,4400.0,47.1107,47.1435,47.0697,47.1107,4400.0
2012-01-18 12:10:00,57.44,57.48,57.41,57.43,4400.0,47.0861,47.1189,47.0615,47.0779,4400.0
2012-01-18 12:20:00,57.45,57.51,57.44,57.45,24600.0,47.0943,47.1435,47.0861,47.0943,24600.0
2012-01-18 12:30:00,57.46,57.7,57.45,57.64,7000.0,47.1025,47.2993,47.0943,47.2501,7000.0
2012-01-18 12:40:00,57.75,57.97,57.71,57.83,6400.0,47.3403,47.5206,47.3075,47.4058,6400.0
2012-01-18 12:50:00,57.86,57.86,57.75,57.79,2500.0,47.4304,47.4304,47.3403,47.3731,2500.0
2012-01-18 13:00:00,57.77,57.82,57.7,57.75,4900.0,47.3567,47.3976,47.2993,47.3403,4900.0
2012-01-18 13:10:00,57.77,57.78,57.7,57.76,3100.0,47.3567,47.3649,47.2993,47.3485,3100.0
2012-01-18 13:20:00,57.75,57.85,57.73,57.82,102000.0,47.3403,47.4222,47.3239,47.3976,102000.0
2012-01-18 13:30:00,57.87,57.97,57.85,57.97,6700.0,47.4386,47.5206,47.4222,47.5206,6700.0
2012-01-18 13:40:00,57.98,58.2,57.98,58.16,4700.0,47.5288,47.7091,47.5288,47.6764,4700.0
2012-01-18 13:50:00,58.15,58.15,57.96,58.02,3500.0,47.6682,47.6682,47.5124,47.5616,3500.0
2012-01-18 14:00:00,57.98,58.36,57.98,58.2,13200.0,47.5288,47.8403,47.5288,47.7091,13200.0
2012-01-18 14:10:00,58.2,58.24,58.17,58.23,5300.0,47.7091,47.7419,47.6846,47.7337,5300.0
2012-01-18 14:20:00,58.2,58.24,58.14,58.18,9000.0,47.7091,47.7419,47.66,47.6928,9000.0
2012-01-18 14:30:00,58.17,58.21,58.14,58.21,4200.0,47.6846,47.7173,47.66,47.7173,4200.0
2012-01-18 14:40:00,58.21,58.29,58.19,58.25,7200.0,47.7173,47.7829,47.7009,47.7501,7200.0
2012-01-18 14:50:00,58.26,58.38,58.15,58.32,6500.0,47.7583,47.8567,47.6682,47.8075,6500.0
2012-01-18 15:00:00,58.29,58.29,58.01,58.05,13600.0,47.7829,47.7829,47.5534,47.5862,13600.0
2012-01-18 15:10:00,58.12,58.28,58.01,58.19,14100.0,47.6436,47.7747,47.5534,47.7009,14100.0
2012-01-18 15:20:00,58.2,58.23,58.17,58.22,10100.0,47.7091,47.7337,47.6846,47.7255,10100.0
2012-01-18 15:30:00,58.2,58.33,58.18,58.27,10000.0,47.7091,47.8157,47.6928,47.7665,10000.0
2012-01-18 15:40:00,58.28,58.39,58.2,58.33,24000.0,47.7747,47.8649,47.7091,47.8157,24000.0
2012-01-18 15:50:00,58.33,58.52,58.33,58.49,56600.0,47.8157,47.9715,47.8157,47.9469,56600.0
2012-01-19 09:30:00,58.63,59.33,58.62,59.3,51600.0,48.0616,48.6355,48.0534,48.6109,51600.0
2012-01-19 09:40:00,59.32,59.6,59.24,59.31,33400.0,48.6273,48.8568,48.5617,48.6191,33400.0
2012-01-19 09:50:00,59.28,59.38,59.23,59.31,22100.0,48.5945,48.6764,48.5535,48.6191,22100.0
2012-01-19 10:00:00,59.3,59.35,59.13,59.2,37200.0,48.6109,48.6519,48.4715,48.5289,37200.0
2012-01-19 10:10:00,59.18,59.41,59.16,59.41,17700.0,48.5125,48.701,48.4961,48.701,17700.0
2012-01-19 10:20:00,59.39,59.42,59.33,59.36,6200.0,48.6846,48.7092,48.6355,48.66,6200.0
2012-01-19 10:30:00,59.41,59.56,59.4,59.55,12600.0,48.701,48.824,48.6928,48.8158,12600.0
2012-01-19 10:40:00,59.55,59.88,59.55,59.88,14800.0,48.8158,49.0863,48.8158,49.0863,14800.0
2012-01-19 10:50:00,59.9,59.99,59.71,59.77,20500.0,49.1027,49.1765,48.947,48.9961,20500.0
2012-01-19 11:00:00,59.75,59.75,59.59,59.72,38600.0,48.9798,48.9798,48.8486,48.9552,38600.0
2012-01-19 11:10:00,59.77,59.93,59.72,59.93,13100.0,48.9961,49.1273,48.9552,49.1273,13100.0
2012-01-19 11:20:00,59.93,60.0,59.85,59.87,12600.0,49.1273,49.1847,49.0617,49.0781,12600.0
2012-01-19 11:30:00,59.84,60.0,59.82,59.84,10300.0,49.0535,49.1847,49.0371,49.0535,10300.0
2012-01-19 11:40:00,59.88,60.0,59.87,59.97,10900.0,49.0863,49.1847,49.0781,49.1601,10900.0
2012-01-19 11:50:00,59.99,59.99,59.91,59.96,5700.0,49.1765,49.1765,49.1109,49.1519,5700.0
2012-01-19 12:00:00,59.96,60.0,59.9,59.9,9900.0,49.1519,49.1847,49.1027,49.1027,9900.0
2012-01-19 12:10:00,59.88,59.98,59.86,59.92,9800.0,49.0863,49.1683,49.0699,49.1191,9800.0
2012-01-19 12:20:00,59.9,59.94,59.88,59.92,6000.0,49.1027,49.1355,49.0863,49.1191,6000.0
2012-01-19 12:30:00,59.92,60.04,59.91,60.0,23500.0,49.1191,49.2175,49.1109,49.1847,23500.0
2012-01-19 12:40:00,59.99,60.04,59.93,59.94,67000.0,49.1765,49.2175,49.1273,49.1355,67000.0
2012-01-19 12:50:00,59.93,60.06,59.92,60.03,7900.0,49.1273,49.2339,49.1191,49.2093,7900.0
2012-01-19 13:00:00,60.04,60.08,60.0,60.07,7000.0,49.2175,49.2503,49.1847,49.2421,7000.0
2012-01-19 13:10:00,60.04,60.23,60.04,60.22,11100.0,49.2175,49.3732,49.2175,49.365,11100.0
2012-01-19 13:20:00,60.2,60.38,60.18,60.37,11900.0,49.3486,49.4962,49.3322,49.488,11900.0
2012-01-19 13:30:00,60.35,60.51,60.29,60.44,18900.0,49.4716,49.6028,49.4224,49.5454,18900.0
2012-01-19 13:40:00,60.46,61.23,60.46,61.03,51200.0,49.5618,50.193,49.5618,50.029,51200.0
2012-01-19 13:50:00,61.04,61.04,60.73,60.73,36900.0,50.0372,50.0372,49.7831,49.7831,36900.0
2012-01-19 14:00:00,60.71,60.71,60.36,60.36,14800.0,49.7667,49.7667,49.4798,49.4798,14800.0
2012-01-19 14:10:00,60.36,60.41,60.28,60.29,20500.0,49.4798,49.5208,49.4142,49.4224,20500.0
2012-01-19 14:20:00,60.3,60.33,60.25,60.28,15600.0,49.4306,49.4552,49.3896,49.4142,15600.0
2012-01-19 14:30:00,60.29,60.48,60.28,60.48,30900.0,49.4224,49.5782,49.4142,49.5782,30900.0
2012-01-19 14:40:00,60.47,60.5,60.39,60.5,23000.0,49.57,49.5946,49.5044,49.5946,23000.0
2012-01-19 14:50:00,60.46,60.48,60.36,60.39,16900.0,49.5618,49.5782,49.4798,49.5044,16900.0
2012-01-19 15:00:00,60.39,60.45,60.28,60.33,17700.0,49.5044,49.5536,49.4142,49.4552,17700.0
2012-01-19 15:10:00,60.31,60.45,60.31,60.4,37000.0,49.4388,49.5536,49.4388,49.5126,37000.0
2012-01-19 15:20:00,60.38,60.44,60.33,60.37,14600.0,49.4962,49.5454,49.4552,49.488,14600.0
2012-01-19 15:30:00,60.34,60.44,60.26,60.29,14200.0,49.4634,49.5454,49.3978,49.4224,14200.0
2012-01-19 15:40:00,60.28,60.34,60.22,60.27,36100.0,49.4142,49.4634,49.365,49.406,36100.0
2012-01-19 15:50:00,60.26,60.31,60.09,60.1,143100.0,49.3978,49.4388,49.2585,49.2667,143100.0
2012-01-20 09:30:00,60.0,60.0,59.49,59.65,25100.0,49.1847,49.1847,48.7666,48.8978,25100.0
2012-01-20 09:40:00,59.71,60.0,59.53,59.9,20800.0,48.947,49.1847,48.7994,49.1027,20800.0
2012-01-20 09:50:00,59.98,59.98,59.72,59.98,18400.0,49.1683,49.1683,48.9552,49.1683,18400.0
2012-01-20 10:00:00,59.97,60.03,59.78,59.97,29000.0,49.1601,49.2093,49.0043,49.1601,29000.0
2012-01-20 10:10:00,59.97,60.1,59.95,60.0,27900.0,49.1601,49.2667,49.1437,49.1847,27900.0
2012-01-20 10:20:00,59.97,60.0,59.94,59.98,5900.0,49.1601,49.1847,49.1355,49.1683,5900.0
2012-01-20 10:30:00,60.0,60.0,59.89,59.89,15600.0,49.1847,49.1847,49.0945,49.0945,15600.0
2012-01-20 10:40:00,59.89,59.96,59.86,59.92,7500.0,49.0945,49.1519,49.0699,49.1191,7500.0
2012-01-20 10:50:00,59.89,59.95,59.84,59.85,44600.0,49.0945,49.1437,49.0535,49.0617,44600.0
2012-01-20 11:00:00,59.87,59.89,59.62,59.7,48800.0,49.0781,49.0945,48.8732,48.9388,48800.0
2012-01-20 11:10:00,59.71,59.8,59.57,59.78,7800.0,48.947,49.0207,48.8322,49.0043,7800.0
2012-01-20 11:20:00,59.8,59.84,59.71,59.84,3100.0,49.0207,49.0535,48.947,49.0535,3100.0
2012-01-20 11:30:00,59.91,59.91,59.73,59.73,6000.0,49.1109,49.1109,48.9634,48.9634,6000.0
2012-01-20 11:40:00,59.79,59.82,59.69,59.69,3900.0,49.0125,49.0371,48.9306,48.9306,3900.0
2012-01-20 11:50:00,59.72,59.72,59.59,59.7,6500.0,48.9552,48.9552,48.8486,48.9388,6500.0
2012-01-20 12:00:00,59.7,59.84,59.7,59.71,7900.0,48.9388,49.0535,48.9388,48.947,7900.0
2012-01-20 12:10:00,59.73,59.84,59.63,59.75,30000.0,48.9634,49.0535,48.8814,48.9798,30000.0
2012-01-20 12:20:00,59.75,59.75,59.68,59.71,10100.0,48.9798,48.9798,48.9224,48.947,10100.0
2012-01-20 12:30:00,59.71,59.73,59.69,59.7,9300.0,48.947,48.9634,48.9306,48.9388,9300.0
2012-01-20 12:40:00,59.67,59.71,59.66,59.66,5400.0,48.9142,48.947,48.906,48.906,5400.0
2012-01-20 12:50:00,59.69,59.78,59.65,59.72,12300.0,48.9306,49.0043,48.8978,48.9552,12300.0
2012-01-20 13:00:00,59.73,59.92,59.7,59.89,16400.0,48.9634,49.1191,48.9388,49.0945,16400.0
2012-01-20 13:10:00,59.89,59.92,59.88,59.91,6500.0,49.0945,49.1191,49.0863,49.1109,6500.0
2012-01-20 13:20:00,59.91,59.92,59.88,59.88,25300.0,49.1109,49.1191,49.0863,49.0863,25300.0
2012-01-20 13:30:00,59.87,59.92,59.8,59.88,5400.0,49.0781,49.1191,49.0207,49.0863,5400.0
2012-01-20 13:40:00,59.87,59.87,59.79,59.81,10200.0,49.0781,49.0781,49.0125,49.0289,10200.0
2012-01-20 13:50:00,59.82,59.87,59.75,59.87,18000.0,49.0371,49.0781,48.9798,49.0781,18000.0
2012-01-20 14:00:00,59.89,59.97,59.78,59.82,16900.0,49.0945,49.1601,49.0043,49.0371,16900.0
2012-01-20 14:10:00,59.83,59.85,59.76,59.81,16300.0,49.0453,49.0617,48.9879,49.0289,16300.0
2012-01-20 14:20:00,59.81,59.89,59.74,59.78,19300.0,49.0289,49.0945,48.9716,49.0043,19300.0
2012-01-20 14:30:00,59.77,59.77,59.55,59.6,12100.0,48.9961,48.9961,48.8158,48.8568,12100.0
2012-01-20 14:40:00,59.6,59.74,59.6,59.65,11400.0,48.8568,48.9716,48.8568,48.8978,11400.0
2012-01-20 14:50:00,59.65,59.74,59.63,59.68,28800.0,48.8978,48.9716,48.8814,48.9224,28800.0
2012-01-20 15:00:00,59.69,59.71,59.57,59.7,17700.0,48.9306,48.947,48.8322,48.9388,17700.0
2012-01-20 15:10:00,59.71,59.75,59.62,59.63,21800.0,48.947,48.9798,48.8732,48.8814,21800.0
2012-01-20 15:20:00,59.64,59.83,59.63,59.72,55400.0,48.8896,49.0453,48.8814,48.9552,55400.0
2012-01-20 15:30:00,59.72,59.74,59.64,59.73,33100.0,48.9552,48.9716,48.8896,48.9634,33100.0
2012-01-20 15:40:00,59.73,59.8,59.67,59.79,77600.0,48.9634,49.0207,48.9142,49.0125,77600.0
2012-01-20 15:50:00,59.78,59.78,59.63,59.63,71000.0,49.0043,49.0043,48.8814,48.8814,71000.0
2012-01-23 09:30:00,59.77,60.38,59.55,60.35,25100.0,48.9961,49.4962,48.8158,49.4716,25100.0
2012-01-23 09:40:00,60.4,60.44,60.14,60.35,32300.0,49.5126,49.5454,49.2995,49.4716,32300.0
2012-01-23 09:50:00,60.38,60.86,60.32,60.86,17800.0,49.4962,49.8897,49.447,49.8897,17800.0
2012-01-23 10:00:00,60.92,61.02,60.85,60.95,19200.0,49.9389,50.0208,49.8815,49.9634,19200.0
2012-01-23 10:10:00,60.95,61.05,60.5,60.63,31700.0,49.9634,50.0454,49.5946,49.7011,31700.0
2012-01-23 10:20:00,60.64,60.67,60.45,60.61,17100.0,49.7093,49.7339,49.5536,49.6847,17100.0
2012-01-23 10:30:00,60.62,60.62,60.36,60.42,7200.0,49.6929,49.6929,49.4798,49.529,7200.0
2012-01-23 10:40:00,60.41,60.44,60.22,60.25,4500.0,49.5208,49.5454,49.365,49.3896,4500.0
2012-01-23 10:50:00,60.24,60.24,60.04,60.08,8600.0,49.3814,49.3814,49.2175,49.2503,8600.0
2012-01-23 11:00:00,60.13,60.28,60.06,60.17,12100.0,49.2913,49.4142,49.2339,49.324,12100.0
2012-01-23 11:10:00,60.15,60.22,60.08,60.2,11100.0,49.3076,49.365,49.2503,49.3486,11100.0
2012-01-23 11:20:00,60.17,60.22,60.09,60.19,6500.0,49.324,49.365,49.2585,49.3404,6500.0
2012-01-23 11:30:00,60.17,60.37,60.13,60.2,32700.0,49.324,49.488,49.2913,49.3486,32700.0
2012-01-23 11:40:00,60.2,60.2,60.06,60.11,5000.0,49.3486,49.3486,49.2339,49.2749,5000.0
2012-01-23 11:50:00,60.16,60.23,60.14,60.2,9200.0,49.3158,49.3732,49.2995,49.3486,9200.0
2012-01-23 12:00:00,60.19,60.19,59.93,59.95,3600.0,49.3404,49.3404,49.1273,49.1437,3600.0
2012-01-23 12:10:00,59.92,60.0,59.88,60.0,12500.0,49.1191,49.1847,49.0863,49.1847,12500.0
2012-01-23 12:20:00,60.0,60.46,60.0,60.25,19300.0,49.1847,49.5618,49.1847,49.3896,19300.0
2012-01-23 12:30:00,60.24,60.41,59.88,60.14,42800.0,49.3814,49.5208,49.0863,49.2995,42800.0
2012-01-23 12:40:00,60.19,60.26,60.17,60.18,2100.0,49.3404,49.3978,49.324,49.3322,2100.0
2012-01-23 12:50:00,60.17,60.19,60.02,60.07,2000.0,49.324,49.3404,49.2011,49.2421,2000.0
2012-01-23 13:00:00,60.11,60.16,60.04,60.1,11800.0,49.2749,49.3158,49.2175,49.2667,11800.0
2012-01-23 13:10:00,60.11,60.14,60.02,60.06,4300.0,49.2749,49.2995,49.2011,49.2339,4300.0
2012-01-23 13:20:00,60.03,60.15,60.03,60.1,7700.0,49.2093,49.3076,49.2093,49.2667,7700.0
2012-01-23 13:30:00,60.06,60.24,60.06,60.21,6300.0,49.2339,49.3814,49.2339,49.3568,6300.0
2012-01-23 13:40:00,60.21,60.39,60.21,60.38,17100.0,49.3568,49.5044,49.3568,49.4962,17100.0
2012-01-23 13:50:00,60.4,60.6,60.29,60.56,5400.0,49.5126,49.6765,49.4224,49.6437,5400.0
2012-01-23 14:00:00,60.57,60.78,60.47,60.75,22800.0,49.6519,49.8241,49.57,49.7995,22800.0
2012-01-23 14:10:00,60.74,60.75,60.39,60.4,15500.0,49.7913,49.7995,49.5044,49.5126,15500.0
2012-01-23 14:20:00,60.32,60.41,60.3,60.4,4600.0,49.447,49.5208,49.4306,49.5126,4600.0
2012-01-23 14:30:00,60.43,60.49,60.3,60.3,6500.0,49.5372,49.5864,49.4306,49.4306,6500.0
2012-01-23 14:40:00,60.33,60.46,60.26,60.38,20100.0,49.4552,49.5618,49.3978,49.4962,20100.0
2012-01-23 14:50:00,60.36,60.49,60.31,60.43,12600.0,49.4798,49.5864,49.4388,49.5372,12600.0
2012-01-23 15:00:00,60.4,60.5,60.24,60.41,49100.0,49.5126,49.5946,49.3814,49.5208,49100.0
2012-01-23 15:10:00,60.41,60.43,60.31,60.34,22500.0,49.5208,49.5372,49.4388,49.4634,22500.0
2012-01-23 15:20:00,60.37,60.47,60.33,60.42,18000.0,49.488,49.57,49.4552,49.529,18000.0
2012-01-23 15:30:00,60.47,60.49,60.15,60.19,41800.0,49.57,49.5864,49.3076,49.3404,41800.0
2012-01-23 15:40:00,60.2,60.41,60.12,60.12,46400.0,49.3486,49.5208,49.2831,49.2831,46400.0
2012-01-23 15:50:00,60.12,60.26,59.93,60.04,92100.0,49.2831,49.3978,49.1273,49.2175,92100.0
2012-01-24 09:30:00,60.01,61.5,58.4,61.16,121500.0,49.1929,50.4143,47.8731,50.1356,121500.0
2012-01-24 09:40:00,61.06,61.5,60.89,61.39,52100.0,50.0536,50.4143,49.9143,50.3241,52100.0
2012-01-24 09:50:00,61.41,62.92,61.39,62.81,116600.0,50.3405,51.5783,50.3241,51.4882,116600.0
2012-01-24 10:00:00,62.75,63.2,62.48,62.73,57400.0,51.439,51.8079,51.2177,51.4226,57400.0
2012-01-24 10:10:00,62.74,62.77,61.93,61.93,31000.0,51.4308,51.4554,50.7668,50.7668,31000.0
2012-01-24 10:20:00,62.0,62.65,61.89,62.03,30100.0,50.8242,51.357,50.734,50.8488,30100.0
2012-01-24 10:30:00,62.01,62.48,61.91,62.39,15100.0,50.8324,51.2177,50.7504,51.1439,15100.0
2012-01-24 10:40:00,62.39,62.41,62.15,62.15,12400.0,51.1439,51.1603,50.9471,50.9471,12400.0
2012-01-24 10:50:00,62.08,62.62,61.97,62.33,18100.0,50.8898,51.3324,50.7996,51.0947,18100.0
2012-01-24 11:00:00,62.35,62.35,61.86,62.22,21600.0,51.1111,51.1111,50.7094,51.0045,21600.0
2012-01-24 11:10:00,62.26,62.98,62.26,62.93,28700.0,51.0373,51.6275,51.0373,51.5865,28700.0
2012-01-24 11:20:00,62.93,63.14,62.66,63.11,23000.0,51.5865,51.7587,51.3652,51.7341,23000.0
2012-01-24 11:30:00,63.13,63.13,62.71,62.81,41400.0,51.7505,51.7505,51.4062,51.4882,41400.0
2012-01-24 11:40:00,62.81,63.48,62.7,63.48,38400.0,51.4882,52.0374,51.398,52.0374,38400.0
2012-01-24 11:50:00,63.48,63.48,63.22,63.24,30700.0,52.0374,52.0374,51.8243,51.8407,30700.0
2012-01-24 12:00:00,63.25,63.25,62.87,62.89,43300.0,51.8489,51.8489,51.5374,51.5537,43300.0
2012-01-24 12:10:00,62.89,62.92,62.81,62.88,32100.0,51.5537,51.5783,51.4882,51.5456,32100.0
2012-01-24 12:20:00,62.88,62.92,62.72,62.92,27600.0,51.5456,51.5783,51.4144,51.5783,27600.0
2012-01-24 12:30:00,62.88,62.88,62.51,62.67,41500.0,51.5456,51.5456,51.2422,51.3734,41500.0
2012-01-24 12:40:00,62.62,62.9,62.62,62.79,19200.0,51.3324,51.5619,51.3324,51.4718,19200.0
2012-01-24 12:50:00,62.75,62.8,62.65,62.69,30500.0,51.439,51.48,51.357,51.3898,30500.0
2012-01-24 13:00:00,62.67,62.67,62.39,62.39,26200.0,51.3734,51.3734,51.1439,51.1439,26200.0
2012-01-24 13:10:00,62.4,62.4,62.17,62.21,23300.0,51.1521,51.1521,50.9635,50.9963,23300.0
2012-01-24 13:20:00,62.22,62.22,61.97,61.99,17800.0,51.0045,51.0045,50.7996,50.816,17800.0
2012-01-24 13:30:00,62.0,62.5,62.0,62.5,13200.0,50.8242,51.234,50.8242,51.234,13200.0
2012-01-24 13:40:00,62.51,62.74,62.39,62.45,33300.0,51.2422,51.4308,51.1439,51.1931,33300.0
2012-01-24 13:50:00,62.47,62.98,62.15,62.5,68900.0,51.2095,51.6275,50.9471,51.234,68900.0
2012-01-24 14:00:00,62.5,62.64,62.37,62.63,43200.0,51.234,51.3488,51.1275,51.3406,43200.0
2012-01-24 14:10:00,62.62,62.84,62.6,62.68,12800.0,51.3324,51.5128,51.316,51.3816,12800.0
2012-01-24 14:20:00,62.72,62.97,62.54,62.55,36600.0,51.4144,51.6193,51.2668,51.275,36600.0
2012-01-24 14:30:00,62.55,62.74,62.47,62.61,51100.0,51.275,51.4308,51.2095,51.3242,51100.0
2012-01-24 14:40:00,62.62,62.88,62.62,62.82,16800.0,51.3324,51.5456,51.3324,51.4964,16800.0
2012-01-24 14:50:00,62.82,62.82,62.71,62.82,14300.0,51.4964,51.4964,51.4062,51.4964,14300.0
2012-01-24 15:00:00,62.84,62.84,62.73,62.77,19300.0,51.5128,51.5128,51.4226,51.4554,19300.0
2012-01-24 15:10:00,62.77,62.87,62.48,62.5,39100.0,51.4554,51.5374,51.2177,51.234,39100.0
2012-01-24 15:20:00,62.5,62.5,62.33,62.34,45300.0,51.234,51.234,51.0947,51.1029,45300.0
2012-01-24 15:30:00,62.34,62.42,62.27,62.37,40600.0,51.1029,51.1685,51.0455,51.1275,40600.0
2012-01-24 15:40:00,62.37,62.63,62.26,62.57,33700.0,51.1275,51.3406,51.0373,51.2914,33700.0
2012-01-24 15:50:00,62.54,62.67,62.49,62.65,56000.0,51.2668,51.3734,51.2259,51.357,56000.0
2012-01-25 09:30:00,62.7,62.8,61.87,62.29,27500.0,51.398,51.48,50.7176,51.0619,27500.0
2012-01-25 09:40:00,62.27,62.71,62.23,62.36,25500.0,51.0455,51.4062,51.0127,51.1193,25500.0
2012-01-25 09:50:00,62.34,62.56,62.06,62.11,17000.0,51.1029,51.2832,50.8734,50.9143,17000.0
2012-01-25 10:00:00,62.07,62.2,62.02,62.18,11600.0,50.8816,50.9881,50.8406,50.9717,11600.0
2012-01-25 10:10:00,62.18,62.51,62.13,62.35,12700.0,50.9717,51.2422,50.9307,51.1111,12700.0
2012-01-25 10:20:00,62.35,62.51,62.28,62.28,7800.0,51.1111,51.2422,51.0537,51.0537,7800.0
2012-01-25 10:30:00,62.29,62.3,62.03,62.06,12400.0,51.0619,51.0701,50.8488,50.8734,12400.0
2012-01-25 10:40:00,62.08,62.26,62.0,62.26,8100.0,50.8898,51.0373,50.8242,51.0373,8100.0
2012-01-25 10:50:00,62.28,62.41,62.13,62.16,15200.0,51.0537,51.1603,50.9307,50.9553,15200.0
2012-01-25 11:00:00,62.14,62.32,62.01,62.04,20500.0,50.9389,51.0865,50.8324,50.857,20500.0
2012-01-25 11:10:00,62.02,62.06,61.92,61.92,12500.0,50.8406,50.8734,50.7586,50.7586,12500.0
2012-01-25 11:20:00,61.92,62.3,61.92,62.2,5200.0,50.7586,51.0701,50.7586,50.9881,5200.0
2012-01-25 11:30:00,62.16,62.16,61.88,61.95,12800.0,50.9553,50.9553,50.7258,50.7832,12800.0
2012-01-25 11:40:00,61.96,62.0,61.78,61.85,42800.0,50.7914,50.8242,50.6438,50.7012,42800.0
2012-01-25 11:50:00,61.84,61.98,61.84,61.97,10700.0,50.693,50.8078,50.693,50.7996,10700.0
2012-01-25 12:00:00,61.95,61.97,61.55,61.55,34600.0,50.7832,50.7996,50.4553,50.4553,34600.0
2012-01-25 12:10:00,61.54,61.64,61.45,61.54,14700.0,50.4471,50.5291,50.3733,50.4471,14700.0
2012-01-25 12:20:00,61.53,61.79,61.53,61.72,8900.0,50.4389,50.652,50.4389,50.5946,8900.0
2012-01-25 12:30:00,61.71,62.02,61.44,61.83,25700.0,50.5865,50.8406,50.3651,50.6848,25700.0
2012-01-25 12:40:00,61.79,61.81,61.46,61.62,34400.0,50.652,50.6684,50.3815,50.5127,34400.0
2012-01-25 12:50:00,61.63,61.9,61.63,61.77,16000.0,50.5209,50.7422,50.5209,50.6356,16000.0
2012-01-25 13:00:00,61.8,62.03,61.78,61.78,14300.0,50.6602,50.8488,50.6438,50.6438,14300.0
2012-01-25 13:10:00,61.79,61.85,61.72,61.77,15300.0,50.652,50.7012,50.5946,50.6356,15300.0
2012-01-25 13:20:00,61.79,61.85,61.67,61.81,34700.0,50.652,50.7012,50.5537,50.6684,34700.0
2012-01-25 13:30:00,61.82,62.07,61.8,61.93,17500.0,50.6766,50.8816,50.6602,50.7668,17500.0
2012-01-25 13:40:00,61.96,62.02,61.89,61.91,15400.0,50.7914,50.8406,50.734,50.7504,15400.0
2012-01-25 13:50:00,61.94,62.08,61.94,62.06,13300.0,50.775,50.8898,50.775,50.8734,13300.0
2012-01-25 14:00:00,62.06,62.06,61.89,62.0,15200.0,50.8734,50.8734,50.734,50.8242,15200.0
2012-01-25 14:10:00,61.98,62.0,61.93,61.99,17600.0,50.8078,50.8242,50.7668,50.816,17600.0
2012-01-25 14:20:00,61.99,62.05,61.93,62.0,20400.0,50.816,50.8652,50.7668,50.8242,20400.0
2012-01-25 14:30:00,61.99,62.0,61.88,61.92,28000.0,50.816,50.8242,50.7258,50.7586,28000.0
2012-01-25 14:40:00,61.9,62.13,61.9,62.08,12700.0,50.7422,50.9307,50.7422,50.8898,12700.0
2012-01-25 14:50:00,62.1,62.16,61.95,62.11,21200.0,50.9062,50.9553,50.7832,50.9143,21200.0
2012-01-25 15:00:00,62.11,62.18,62.03,62.11,21300.0,50.9143,50.9717,50.8488,50.9143,21300.0
2012-01-25 15:10:00,62.1,62.27,62.08,62.19,19400.0,50.9062,51.0455,50.8898,50.9799,19400.0
2012-01-25 15:20:00,62.23,62.28,62.11,62.28,16400.0,51.0127,51.0537,50.9143,51.0537,16400.0
2012-01-25 15:30:00,62.24,62.35,62.1,62.19,40300.0,51.0209,51.1111,50.9062,50.9799,40300.0
2012-01-25 15:40:00,62.23,62.4,62.1,62.11,56700.0,51.0127,51.1521,50.9062,50.9143,56700.0
2012-01-25 15:50:00,62.17,62.2,62.03,62.08,110900.0,50.9635,50.9881,50.8488,50.8898,110900.0
2012-01-26 09:30:00,62.7,63.23,62.66,62.9,13100.0,51.398,51.8325,51.3652,51.5619,13100.0
2012-01-26 09:40:00,62.99,63.44,62.99,63.33,36500.0,51.6357,52.0046,51.6357,51.9144,36500.0
2012-01-26 09:50:00,63.34,63.54,63.18,63.33,17100.0,51.9226,52.0866,51.7915,51.9144,17100.0
2012-01-26 10:00:00,63.33,63.41,62.98,62.98,6900.0,51.9144,51.98,51.6275,51.6275,6900.0
2012-01-26 10:10:00,62.98,63.12,62.85,63.04,23500.0,51.6275,51.7423,51.521,51.6767,23500.0
2012-01-26 10:20:00,63.04,63.1,62.95,63.07,26100.0,51.6767,51.7259,51.6029,51.7013,26100.0
2012-01-26 10:30:00,63.08,63.2,62.9,62.97,23800.0,51.7095,51.8079,51.5619,51.6193,23800.0
2012-01-26 10:40:00,62.97,63.04,62.92,62.95,17300.0,51.6193,51.6767,51.5783,51.6029,17300.0
2012-01-26 10:50:00,62.95,63.41,62.94,63.19,56000.0,51.6029,51.98,51.5947,51.7997,56000.0
2012-01-26 11:00:00,63.15,63.37,63.0,63.3,21800.0,51.7669,51.9472,51.6439,51.8898,21800.0
2012-01-26 11:10:00,63.3,63.59,63.23,63.49,41400.0,51.8898,52.1276,51.8325,52.0456,41400.0
2012-01-26 11:20:00,63.42,63.52,63.22,63.25,26800.0,51.9882,52.0702,51.8243,51.8489,26800.0
2012-01-26 11:30:00,63.25,63.27,63.17,63.21,4200.0,51.8489,51.8653,51.7833,51.8161,4200.0
2012-01-26 11:40:00,63.18,63.32,62.88,63.29,46200.0,51.7915,51.9062,51.5456,51.8816,46200.0
2012-01-26 11:50:00,63.29,63.57,63.29,63.55,19000.0,51.8816,52.1112,51.8816,52.0948,19000.0
2012-01-26 12:00:00,63.52,63.57,63.47,63.5,4300.0,52.0702,52.1112,52.0292,52.0538,4300.0
2012-01-26 12:10:00,63.5,63.64,63.5,63.62,26300.0,52.0538,52.1686,52.0538,52.1522,26300.0
2012-01-26 12:20:00,63.59,63.63,63.59,63.62,2300.0,52.1276,52.1604,52.1276,52.1522,2300.0
2012-01-26 12:30:00,63.61,63.7,63.61,63.69,10500.0,52.144,52.2177,52.144,52.2095,10500.0
2012-01-26 12:40:00,63.69,63.8,63.69,63.74,13700.0,52.2095,52.2997,52.2095,52.2505,13700.0
2012-01-26 12:50:00,63.75,63.84,63.73,63.81,7900.0,52.2587,52.3325,52.2423,52.3079,7900.0
2012-01-26 13:00:00,63.81,63.87,63.78,63.79,8000.0,52.3079,52.3571,52.2833,52.2915,8000.0
2012-01-26 13:10:00,63.79,63.89,63.77,63.77,7700.0,52.2915,52.3735,52.2751,52.2751,7700.0
2012-01-26 13:20:00,63.75,63.84,63.64,63.66,31000.0,52.2587,52.3325,52.1686,52.185,31000.0
2012-01-26 13:30:00,63.64,63.65,63.28,63.28,11900.0,52.1686,52.1768,51.8734,51.8734,11900.0
2012-01-26 13:40:00,63.26,63.5,63.1,63.35,32200.0,51.8571,52.0538,51.7259,51.9308,32200.0
2012-01-26 13:50:00,63.35,63.45,63.29,63.29,17500.0,51.9308,52.0128,51.8816,51.8816,17500.0
2012-01-26 14:00:00,63.3,63.3,63.19,63.23,10200.0,51.8898,51.8898,51.7997,51.8325,10200.0
2012-01-26 14:10:00,63.25,63.27,63.06,63.13,10400.0,51.8489,51.8653,51.6931,51.7505,10400.0
2012-01-26 14:20:00,63.07,63.16,63.01,63.13,12400.0,51.7013,51.7751,51.6521,51.7505,12400.0
2012-01-26 14:30:00,63.12,63.2,63.1,63.12,20100.0,51.7423,51.8079,51.7259,51.7423,20100.0
2012-01-26 14:40:00,63.11,63.22,63.05,63.13,6900.0,51.7341,51.8243,51.6849,51.7505,6900.0
2012-01-26 14:50:00,63.12,63.13,63.04,63.07,13200.0,51.7423,51.7505,51.6767,51.7013,13200.0
2012-01-26 15:00:00,63.05,63.06,62.74,62.89,49400.0,51.6849,51.6931,51.4308,51.5537,49400.0
2012-01-26 15:10:00,62.9,63.02,62.9,63.01,19400.0,51.5619,51.6603,51.5619,51.6521,19400.0
2012-01-26 15:20:00,62.97,63.0,62.85,62.87,45300.0,51.6193,51.6439,51.521,51.5374,45300.0
2012-01-26 15:30:00,62.87,63.01,62.87,62.98,34100.0,51.5374,51.6521,51.5374,51.6275,34100.0
2012-01-26 15:40:00,62.97,63.0,62.89,62.98,45600.0,51.6193,51.6439,51.5537,51.6275,45600.0
2012-01-26 15:50:00,62.98,63.04,62.91,63.0,58700.0,51.6275,51.6767,51.5701,51.6439,58700.0
2012-01-27 09:30:00,63.07,64.0,63.06,63.58,34200.0,51.7013,52.4637,51.6931,52.1194,34200.0
2012-01-27 09:40:00,63.56,63.69,63.26,63.35,23300.0,52.103,52.2095,51.8571,51.9308,23300.0
2012-01-27 09:50:00,63.34,63.41,63.07,63.13,27900.0,51.9226,51.98,51.7013,51.7505,27900.0
2012-01-27 10:00:00,63.14,63.3,63.01,63.07,18500.0,51.7587,51.8898,51.6521,51.7013,18500.0
2012-01-27 10:10:00,63.03,63.38,63.01,63.24,34300.0,51.6685,51.9554,51.6521,51.8407,34300.0
2012-01-27 10:20:00,63.22,63.3,63.07,63.2,19800.0,51.8243,51.8898,51.7013,51.8079,19800.0
2012-01-27 10:30:00,63.24,63.25,63.08,63.12,8200.0,51.8407,51.8489,51.7095,51.7423,8200.0
2012-01-27 10:40:00,63.12,63.17,63.08,63.12,25900.0,51.7423,51.7833,51.7095,51.7423,25900.0
2012-01-27 10:50:00,63.12,63.27,62.95,63.26,35800.0,51.7423,51.8653,51.6029,51.8571,35800.0
2012-01-27 11:00:00,63.26,63.4,63.2,63.34,19200.0,51.8571,51.9718,51.8079,51.9226,19200.0
2012-01-27 11:10:00,63.35,63.47,63.32,63.45,3800.0,51.9308,52.0292,51.9062,52.0128,3800.0
2012-01-27 11:20:00,63.39,63.43,63.33,63.42,4400.0,51.9636,51.9964,51.9144,51.9882,4400.0
2012-01-27 11:30:00,63.46,63.46,63.26,63.27,12700.0,52.021,52.021,51.8571,51.8653,12700.0
2012-01-27 11:40:00,63.25,63.27,63.08,63.17,29500.0,51.8489,51.8653,51.7095,51.7833,29500.0
2012-01-27 11:50:00,63.2,63.32,63.13,63.26,6600.0,51.8079,51.9062,51.7505,51.8571,6600.0
2012-01-27 12:00:00,63.19,63.37,63.14,63.17,13300.0,51.7997,51.9472,51.7587,51.7833,13300.0
2012-01-27 12:10:00,63.16,63.27,63.16,63.27,5500.0,51.7751,51.8653,51.7751,51.8653,5500.0
2012-01-27 12:20:00,63.27,63.31,63.17,63.23,10300.0,51.8653,51.898,51.7833,51.8325,10300.0
2012-01-27 12:30:00,63.18,63.28,63.18,63.23,9000.0,51.7915,51.8734,51.7915,51.8325,9000.0
2012-01-27 12:40:00,63.24,63.36,63.24,63.31,11000.0,51.8407,51.939,51.8407,51.898,11000.0
2012-01-27 12:50:00,63.3,63.35,63.2,63.28,16200.0,51.8898,51.9308,51.8079,51.8734,16200.0
2012-01-27 13:00:00,63.27,63.4,63.24,63.36,14700.0,51.8653,51.9718,51.8407,51.939,14700.0
2012-01-27 13:10:00,63.34,63.44,63.34,63.37,9000.0,51.9226,52.0046,51.9226,51.9472,9000.0
2012-01-27 13:20:00,63.33,63.34,63.2,63.23,3600.0,51.9144,51.9226,51.8079,51.8325,3600.0
2012-01-27 13:30:00,63.21,63.29,63.2,63.25,7000.0,51.8161,51.8816,51.8079,51.8489,7000.0
2012-01-27 13:40:00,63.26,63.31,63.25,63.28,12000.0,51.8571,51.898,51.8489,51.8734,12000.0
2012-01-27 13:50:00,63.29,63.35,63.29,63.3,13600.0,51.8816,51.9308,51.8816,51.8898,13600.0
2012-01-27 14:00:00,63.32,63.33,63.24,63.25,19800.0,51.9062,51.9144,51.8407,51.8489,19800.0
2012-01-27 14:10:00,63.26,63.29,63.24,63.24,9000.0,51.8571,51.8816,51.8407,51.8407,9000.0
2012-01-27 14:20:00,63.21,63.29,63.19,63.28,15400.0,51.8161,51.8816,51.7997,51.8734,15400.0
2012-01-27 14:30:00,63.27,63.3,63.22,63.28,13000.0,51.8653,51.8898,51.8243,51.8734,13000.0
2012-01-27 14:40:00,63.28,63.28,63.25,63.25,15500.0,51.8734,51.8734,51.8489,51.8489,15500.0
2012-01-27 14:50:00,63.25,63.26,63.21,63.23,17800.0,51.8489,51.8571,51.8161,51.8325,17800.0
2012-01-27 15:00:00,63.23,63.27,63.19,63.24,26200.0,51.8325,51.8653,51.7997,51.8407,26200.0
2012-01-27 15:10:00,63.24,63.26,63.16,63.19,26900.0,51.8407,51.8571,51.7751,51.7997,26900.0
2012-01-27 15:20:00,63.18,63.28,63.15,63.18,32100.0,51.7915,51.8734,51.7669,51.7915,32100.0
2012-01-27 15:30:00,63.18,63.29,63.16,63.21,22900.0,51.7915,51.8816,51.7751,51.8161,22900.0
2012-01-27 15:40:00,63.21,63.22,63.14,63.21,31300.0,51.8161,51.8243,51.7587,51.8161,31300.0
2012-01-27 15:50:00,63.21,63.24,63.2,63.22,35200.0,51.8161,51.8407,51.8079,51.8243,35200.0
2012-01-30 09:30:00,62.7,63.04,62.54,62.9,25300.0,51.398,51.6767,51.2668,51.5619,25300.0
2012-01-30 09:40:00,62.98,63.63,62.98,63.3,64100.0,51.6275,52.1604,51.6275,51.8898,64100.0
2012-01-30 09:50:00,63.21,63.21,62.97,63.2,21800.0,51.8161,51.8161,51.6193,51.8079,21800.0
2012-01-30 10:00:00,63.13,63.13,62.93,63.06,13300.0,51.7505,51.7505,51.5865,51.6931,13300.0
2012-01-30 10:10:00,63.05,63.15,62.94,63.02,19400.0,51.6849,51.7669,51.5947,51.6603,19400.0
2012-01-30 10:20:00,62.95,63.08,62.93,63.08,17700.0,51.6029,51.7095,51.5865,51.7095,17700.0
2012-01-30 10:30:00,63.08,63.28,63.08,63.17,7500.0,51.7095,51.8734,51.7095,51.7833,7500.0
2012-01-30 10:40:00,63.17,63.49,63.17,63.49,7900.0,51.7833,52.0456,51.7833,52.0456,7900.0
2012-01-30 10:50:00,63.42,63.65,63.37,63.39,12100.0,51.9882,52.1768,51.9472,51.9636,12100.0
2012-01-30 11:00:00,63.4,63.78,63.4,63.73,23100.0,51.9718,52.2833,51.9718,52.2423,23100.0
2012-01-30 11:10:00,63.7,63.78,63.67,63.74,12200.0,52.2177,52.2833,52.1931,52.2505,12200.0
2012-01-30 11:20:00,63.76,63.79,63.73,63.73,7800.0,52.2669,52.2915,52.2423,52.2423,7800.0
2012-01-30 11:30:00,63.72,63.83,63.65,63.78,32100.0,52.2341,52.3243,52.1768,52.2833,32100.0
2012-01-30 11:40:00,63.8,64.0,63.72,63.8,24300.0,52.2997,52.4637,52.2341,52.2997,24300.0
2012-01-30 11:50:00,63.8,63.8,63.54,63.56,4700.0,52.2997,52.2997,52.0866,52.103,4700.0
2012-01-30 12:00:00,63.56,63.56,63.42,63.44,6800.0,52.103,52.103,51.9882,52.0046,6800.0
2012-01-30 12:10:00,63.45,63.52,63.43,63.5,5700.0,52.0128,52.0702,51.9964,52.0538,5700.0
2012-01-30 12:20:00,63.47,63.49,63.4,63.49,4400.0,52.0292,52.0456,51.9718,52.0456,4400.0
2012-01-30 12:30:00,63.5,63.54,63.46,63.46,5000.0,52.0538,52.0866,52.021,52.021,5000.0
2012-01-30 12:40:00,63.41,63.42,63.25,63.27,2700.0,51.98,51.9882,51.8489,51.8653,2700.0
2012-01-30 12:50:00,63.23,63.35,63.18,63.35,3900.0,51.8325,51.9308,51.7915,51.9308,3900.0
2012-01-30 13:00:00,63.39,63.49,63.36,63.44,9600.0,51.9636,52.0456,51.939,52.0046,9600.0
2012-01-30 13:10:00,63.45,63.45,63.37,63.41,4400.0,52.0128,52.0128,51.9472,51.98,4400.0
2012-01-30 13:20:00,63.39,63.56,63.39,63.45,5400.0,51.9636,52.103,51.9636,52.0128,5400.0
2012-01-30 13:30:00,63.46,63.82,63.46,63.8,17700.0,52.021,52.3161,52.021,52.2997,17700.0
2012-01-30 13:40:00,63.82,64.05,63.7,63.72,17300.0,52.3161,52.5047,52.2177,52.2341,17300.0
2012-01-30 13:50:00,63.69,63.81,63.67,63.76,14600.0,52.2095,52.3079,52.1931,52.2669,14600.0
2012-01-30 14:00:00,63.76,63.79,63.61,63.72,6400.0,52.2669,52.2915,52.144,52.2341,6400.0
2012-01-30 14:10:00,63.74,63.89,63.68,63.89,12900.0,52.2505,52.3735,52.2013,52.3735,12900.0
2012-01-30 14:20:00,63.84,63.84,63.67,63.81,8700.0,52.3325,52.3325,52.1931,52.3079,8700.0
2012-01-30 14:30:00,63.83,63.95,63.82,63.95,8700.0,52.3243,52.4227,52.3161,52.4227,8700.0
2012-01-30 14:40:00,63.95,63.96,63.72,63.73,11100.0,52.4227,52.4309,52.2341,52.2423,11100.0
2012-01-30 14:50:00,63.76,63.76,63.62,63.68,9800.0,52.2669,52.2669,52.1522,52.2013,9800.0
2012-01-30 15:00:00,63.68,63.92,63.63,63.77,23800.0,52.2013,52.3981,52.1604,52.2751,23800.0
2012-01-30 15:10:00,63.77,63.9,63.77,63.78,11300.0,52.2751,52.3817,52.2751,52.2833,11300.0
2012-01-30 15:20:00,63.77,63.77,63.61,63.63,17900.0,52.2751,52.2751,52.144,52.1604,17900.0
2012-01-30 15:30:00,63.64,63.72,63.49,63.52,19000.0,52.1686,52.2341,52.0456,52.0702,19000.0
2012-01-30 15:40:00,63.52,63.61,63.41,63.57,28100.0,52.0702,52.144,51.98,52.1112,28100.0
2012-01-30 15:50:00,63.57,63.57,63.38,63.43,58100.0,52.1112,52.1112,51.9554,51.9964,58100.0
2012-01-31 09:30:00,63.79,64.3,63.79,64.3,24700.0,52.2915,52.7096,52.2915,52.7096,24700.0
2012-01-31 09:40:00,64.3,64.3,63.67,63.77,17200.0,52.7096,52.7096,52.1931,52.2751,17200.0
2012-01-31 09:50:00,63.76,63.8,63.36,63.69,7300.0,52.2669,52.2997,51.939,52.2095,7300.0
2012-01-31 10:00:00,63.68,63.69,63.21,63.24,12300.0,52.2013,52.2095,51.8161,51.8407,12300.0
2012-01-31 10:10:00,63.24,63.7,63.19,63.55,9700.0,51.8407,52.2177,51.7997,52.0948,9700.0
2012-01-31 10:20:00,63.56,63.63,63.4,63.4,7300.0,52.103,52.1604,51.9718,51.9718,7300.0
2012-01-31 10:30:00,63.36,63.47,63.13,63.22,19300.0,51.939,52.0292,51.7505,51.8243,19300.0
2012-01-31 10:40:00,63.24,63.38,63.17,63.34,16300.0,51.8407,51.9554,51.7833,51.9226,16300.0
2012-01-31 10:50:00,63.32,63.52,63.27,63.52,27600.0,51.9062,52.0702,51.8653,52.0702,27600.0
2012-01-31 11:00:00,63.52,63.64,63.5,63.5,9800.0,52.0702,52.1686,52.0538,52.0538,9800.0
2012-01-31 11:10:00,63.49,63.56,63.36,63.42,20600.0,52.0456,52.103,51.939,51.9882,20600.0
2012-01-31 11:20:00,63.42,63.59,63.4,63.48,8300.0,51.9882,52.1276,51.9718,52.0374,8300.0
2012-01-31 11:30:00,63.48,63.57,63.31,63.5,13300.0,52.0374,52.1112,51.898,52.0538,13300.0
2012-01-31 11:40:00,63.49,63.6,63.31,63.33,10400.0,52.0456,52.1358,51.898,51.9144,10400.0
2012-01-31 11:50:00,63.35,63.62,63.33,63.58,24500.0,51.9308,52.1522,51.9144,52.1194,24500.0
2012-01-31 12:00:00,63.57,63.66,63.55,63.58,6900.0,52.1112,52.185,52.0948,52.1194,6900.0
2012-01-31 12:10:00,63.59,63.68,63.58,63.68,8700.0,52.1276,52.2013,52.1194,52.2013,8700.0
2012-01-31 12:20:00,63.64,63.65,63.56,63.57,7700.0,52.1686,52.1768,52.103,52.1112,7700.0
2012-01-31 12:30:00,63.58,63.69,63.58,63.68,6000.0,52.1194,52.2095,52.1194,52.2013,6000.0
2012-01-31 12:40:00,63.68,63.75,63.62,63.67,7600.0,52.2013,52.2587,52.1522,52.1931,7600.0
2012-01-31 12:50:00,63.67,63.74,63.65,63.67,5300.0,52.1931,52.2505,52.1768,52.1931,5300.0
2012-01-31 13:00:00,63.66,63.85,63.65,63.79,6800.0,52.185,52.3407,52.1768,52.2915,6800.0
2012-01-31 13:10:00,63.81,63.83,63.74,63.74,12300.0,52.3079,52.3243,52.2505,52.2505,12300.0
2012-01-31 13:20:00,63.73,63.89,63.7,63.85,11700.0,52.2423,52.3735,52.2177,52.3407,11700.0
2012-01-31 13:30:00,63.87,63.92,63.8,63.81,8300.0,52.3571,52.3981,52.2997,52.3079,8300.0
2012-01-31 13:40:00,63.8,63.87,63.79,63.84,12800.0,52.2997,52.3571,52.2915,52.3325,12800.0
2012-01-31 13:50:00,63.82,63.88,63.74,63.87,16300.0,52.3161,52.3653,52.2505,52.3571,16300.0
2012-01-31 14:00:00,63.87,63.87,63.74,63.8,12800.0,52.3571,52.3571,52.2505,52.2997,12800.0
2012-01-31 14:10:00,63.79,63.99,63.79,63.98,16800.0,52.2915,52.4555,52.2915,52.4473,16800.0
2012-01-31 14:20:00,63.98,64.13,63.97,64.06,10400.0,52.4473,52.5702,52.4391,52.5129,10400.0
2012-01-31 14:30:00,64.06,64.15,64.05,64.09,11400.0,52.5129,52.5866,52.5047,52.5374,11400.0
2012-01-31 14:40:00,64.08,64.1,64.02,64.05,10200.0,52.5292,52.5456,52.4801,52.5047,10200.0
2012-01-31 14:50:00,64.03,64.26,64.01,64.25,18000.0,52.4883,52.6768,52.4719,52.6686,18000.0
2012-01-31 15:00:00,64.23,64.33,64.18,64.31,19400.0,52.6522,52.7342,52.6112,52.7178,19400.0
2012-01-31 15:10:00,64.32,64.34,64.24,64.28,17000.0,52.726,52.7424,52.6604,52.6932,17000.0
2012-01-31 15:20:00,64.27,64.37,64.23,64.35,15900.0,52.685,52.767,52.6522,52.7506,15900.0
2012-01-31 15:30:00,64.35,64.4,64.26,64.3,28000.0,52.7506,52.7916,52.6768,52.7096,28000.0
2012-01-31 15:40:00,64.31,64.45,64.29,64.44,46600.0,52.7178,52.8326,52.7014,52.8244,46600.0
2012-01-31 15:50:00,64.44,64.46,64.29,64.31,132200.0,52.8244,52.8407,52.7014,52.7178,132200.0
2012-02-01 09:30:00,65.16,65.99,65.0,65.81,87600.0,53.4146,54.095,53.2834,53.9474,87600.0
2012-02-01 09:40:00,65.81,65.84,65.43,65.63,20900.0,53.9474,53.972,53.6359,53.7998,20900.0
2012-02-01 09:50:00,65.63,65.88,65.52,65.79,30700.0,53.7998,54.0048,53.7097,53.931,30700.0
2012-02-01 10:00:00,65.85,66.0,65.66,65.97,20600.0,53.9802,54.1032,53.8244,54.0786,20600.0
2012-02-01 10:10:00,65.97,66.32,65.97,66.18,34800.0,54.0786,54.3655,54.0786,54.2507,34800.0
2012-02-01 10:20:00,66.18,66.33,66.18,66.22,26100.0,54.2507,54.3737,54.2507,54.2835,26100.0
2012-02-01 10:30:00,66.23,66.25,65.87,65.87,13900.0,54.2917,54.3081,53.9966,53.9966,13900.0
2012-02-01 10:40:00,65.89,66.06,65.75,65.96,13900.0,54.013,54.1523,53.8982,54.0704,13900.0
2012-02-01 10:50:00,65.97,65.99,65.84,65.91,7000.0,54.0786,54.095,53.972,54.0294,7000.0
2012-02-01 11:00:00,65.91,65.94,65.78,65.81,8900.0,54.0294,54.054,53.9228,53.9474,8900.0
2012-02-01 11:10:00,65.81,65.81,65.65,65.71,7500.0,53.9474,53.9474,53.8162,53.8654,7500.0
2012-02-01 11:20:00,65.72,65.8,65.67,65.78,9100.0,53.8736,53.9392,53.8326,53.9228,9100.0
2012-02-01 11:30:00,65.76,65.86,65.75,65.83,6300.0,53.9064,53.9884,53.8982,53.9638,6300.0
2012-02-01 11:40:00,65.84,65.89,65.75,65.83,13000.0,53.972,54.013,53.8982,53.9638,13000.0
2012-02-01 11:50:00,65.8,65.88,65.74,65.78,7500.0,53.9392,54.0048,53.89,53.9228,7500.0
2012-02-01 12:00:00,65.78,65.8,65.68,65.7,8900.0,53.9228,53.9392,53.8408,53.8572,8900.0
2012-02-01 12:10:00,65.7,65.77,65.67,65.7,12200.0,53.8572,53.9146,53.8326,53.8572,12200.0
2012-02-01 12:20:00,65.7,65.75,65.68,65.7,11300.0,53.8572,53.8982,53.8408,53.8572,11300.0
2012-02-01 12:30:00,65.73,65.91,65.71,65.83,7100.0,53.8818,54.0294,53.8654,53.9638,7100.0
2012-02-01 12:40:00,65.82,65.89,65.78,65.87,38600.0,53.9556,54.013,53.9228,53.9966,38600.0
2012-02-01 12:50:00,65.87,65.99,65.75,65.75,9600.0,53.9966,54.095,53.8982,53.8982,9600.0
2012-02-01 13:00:00,65.74,66.17,65.72,66.1,18600.0,53.89,54.2425,53.8736,54.1851,18600.0
2012-02-01 13:10:00,66.12,66.3,66.12,66.28,12200.0,54.2015,54.3491,54.2015,54.3327,12200.0
2012-02-01 13:20:00,66.25,66.43,66.25,66.41,17800.0,54.3081,54.4556,54.3081,54.4393,17800.0
2012-02-01 13:30:00,66.41,66.6,66.37,66.59,23800.0,54.4393,54.595,54.4065,54.5868,23800.0
2012-02-01 13:40:00,66.55,66.55,66.27,66.5,19300.0,54.554,54.554,54.3245,54.513,19300.0
2012-02-01 13:50:00,66.53,66.54,66.28,66.36,12700.0,54.5376,54.5458,54.3327,54.3983,12700.0
2012-02-01 14:00:00,66.37,66.39,66.25,66.25,11800.0,54.4065,54.4229,54.3081,54.3081,11800.0
2012-02-01 14:10:00,66.25,66.35,66.25,66.35,13900.0,54.3081,54.3901,54.3081,54.3901,13900.0
2012-02-01 14:20:00,66.35,66.45,66.25,66.44,18400.0,54.3901,54.472,54.3081,54.4638,18400.0
2012-02-01 14:30:00,66.44,66.52,66.36,66.47,18900.0,54.4638,54.5294,54.3983,54.4884,18900.0
2012-02-01 14:40:00,66.47,66.52,66.38,66.43,28300.0,54.4884,54.5294,54.4147,54.4556,28300.0
2012-02-01 14:50:00,66.43,66.5,66.4,66.41,22600.0,54.4556,54.513,54.4311,54.4393,22600.0
2012-02-01 15:00:00,66.42,66.49,66.42,66.45,33200.0,54.4474,54.5048,54.4474,54.472,33200.0
2012-02-01 15:10:00,66.45,66.57,66.43,66.44,45200.0,54.472,54.5704,54.4556,54.4638,45200.0
2012-02-01 15:20:00,66.43,66.43,66.31,66.31,29700.0,54.4556,54.4556,54.3573,54.3573,29700.0
2012-02-01 15:30:00,66.31,66.35,66.25,66.31,30200.0,54.3573,54.3901,54.3081,54.3573,30200.0
2012-02-01 15:40:00,66.3,66.45,66.28,66.4,31900.0,54.3491,54.472,54.3327,54.4311,31900.0
2012-02-01 15:50:00,66.39,66.42,66.28,66.4,78300.0,54.4229,54.4474,54.3327,54.4311,78300.0
2012-02-02 09:30:00,66.62,66.62,66.2,66.5,26400.0,54.6114,54.6114,54.2671,54.513,26400.0
2012-02-02 09:40:00,66.48,66.55,66.43,66.5,24900.0,54.4966,54.554,54.4556,54.513,24900.0
2012-02-02 09:50:00,66.5,66.55,66.39,66.55,14500.0,54.513,54.554,54.4229,54.554,14500.0
2012-02-02 10:00:00,66.55,66.62,66.41,66.55,13700.0,54.554,54.6114,54.4393,54.554,13700.0
2012-02-02 10:10:00,66.54,66.57,66.2,66.21,15700.0,54.5458,54.5704,54.2671,54.2753,15700.0
2012-02-02 10:20:00,66.2,66.21,65.93,65.95,16800.0,54.2671,54.2753,54.0458,54.0622,16800.0
2012-02-02 10:30:00,65.95,65.98,65.87,65.91,8600.0,54.0622,54.0868,53.9966,54.0294,8600.0
2012-02-02 10:40:00,65.95,66.09,65.94,66.01,6400.0,54.0622,54.1769,54.054,54.1114,6400.0
2012-02-02 10:50:00,66.03,66.09,65.94,65.94,9100.0,54.1277,54.1769,54.054,54.054,9100.0
2012-02-02 11:00:00,65.98,66.12,65.97,66.08,38000.0,54.0868,54.2015,54.0786,54.1687,38000.0
2012-02-02 11:10:00,66.07,66.1,66.0,66.02,5900.0,54.1605,54.1851,54.1032,54.1196,5900.0
2012-02-02 11:20:00,66.03,66.1,65.95,66.08,4400.0,54.1277,54.1851,54.0622,54.1687,4400.0
2012-02-02 11:30:00,66.05,66.08,65.82,65.9,7400.0,54.1441,54.1687,53.9556,54.0212,7400.0
2012-02-02 11:40:00,65.89,66.0,65.82,65.94,21600.0,54.013,54.1032,53.9556,54.054,21600.0
2012-02-02 11:50:00,65.91,66.01,65.85,65.88,3400.0,54.0294,54.1114,53.9802,54.0048,3400.0
2012-02-02 12:00:00,65.91,66.05,65.89,65.99,7000.0,54.0294,54.1441,54.013,54.095,7000.0
2012-02-02 12:10:00,65.95,65.95,65.8,65.92,22600.0,54.0622,54.0622,53.9392,54.0376,22600.0
2012-02-02 12:20:00,65.94,65.94,65.77,65.88,10000.0,54.054,54.054,53.9146,54.0048,10000.0
2012-02-02 12:30:00,65.86,66.08,65.76,65.77,36700.0,53.9884,54.1687,53.9064,53.9146,36700.0
2012-02-02 12:40:00,65.77,65.79,65.69,65.73,5600.0,53.9146,53.931,53.849,53.8818,5600.0
2012-02-02 12:50:00,65.73,65.86,65.71,65.81,9500.0,53.8818,53.9884,53.8654,53.9474,9500.0
2012-02-02 13:00:00,65.84,65.9,65.75,65.78,6000.0,53.972,54.0212,53.8982,53.9228,6000.0
2012-02-02 13:10:00,65.77,65.95,65.77,65.88,12800.0,53.9146,54.0622,53.9146,54.0048,12800.0
2012-02-02 13:20:00,65.92,65.92,65.76,65.81,32500.0,54.0376,54.0376,53.9064,53.9474,32500.0
2012-02-02 13:30:00,65.82,65.83,65.77,65.79,10100.0,53.9556,53.9638,53.9146,53.931,10100.0
2012-02-02 13:40:00,65.82,65.86,65.76,65.85,4100.0,53.9556,53.9884,53.9064,53.9802,4100.0
2012-02-02 13:50:00,65.86,65.88,65.77,65.78,7800.0,53.9884,54.0048,53.9146,53.9228,7800.0
2012-02-02 14:00:00,65.78,65.8,65.76,65.76,8400.0,53.9228,53.9392,53.9064,53.9064,8400.0
2012-02-02 14:10:00,65.76,65.77,65.67,65.68,15800.0,53.9064,53.9146,53.8326,53.8408,15800.0
2012-02-02 14:20:00,65.65,65.8,65.61,65.8,12700.0,53.8162,53.9392,53.7835,53.9392,12700.0
2012-02-02 14:30:00,65.8,66.33,65.79,66.02,61700.0,53.9392,54.3737,53.931,54.1196,61700.0
2012-02-02 14:40:00,66.0,66.0,65.61,65.63,10100.0,54.1032,54.1032,53.7835,53.7998,10100.0
2012-02-02 14:50:00,65.63,65.83,65.58,65.7,15700.0,53.7998,53.9638,53.7589,53.8572,15700.0
2012-02-02 15:00:00,65.72,65.74,65.61,65.65,14200.0,53.8736,53.89,53.7835,53.8162,14200.0
2012-02-02 15:10:00,65.62,65.68,65.57,65.61,8800.0,53.7917,53.8408,53.7507,53.7835,8800.0
2012-02-02 15:20:00,65.62,65.68,65.57,65.6,13000.0,53.7917,53.8408,53.7507,53.7753,13000.0
2012-02-02 15:30:00,65.59,65.66,65.57,65.61,12900.0,53.7671,53.8244,53.7507,53.7835,12900.0
2012-02-02 15:40:00,65.58,65.71,65.57,65.71,34700.0,53.7589,53.8654,53.7507,53.8654,34700.0
2012-02-02 15:50:00,65.7,65.7,65.59,65.66,51900.0,53.8572,53.8572,53.7671,53.8244,51900.0
2012-02-03 09:30:00,66.81,66.96,66.51,66.95,15900.0,54.7671,54.8901,54.5212,54.8819,15900.0
2012-02-03 09:40:00,66.91,67.14,66.75,67.12,36300.0,54.8491,55.0377,54.718,55.0213,36300.0
2012-02-03 09:50:00,67.03,67.24,67.03,67.22,5300.0,54.9475,55.1196,54.9475,55.1032,5300.0
2012-02-03 10:00:00,67.31,67.44,67.21,67.43,15700.0,55.177,55.2836,55.095,55.2754,15700.0
2012-02-03 10:10:00,67.41,67.56,67.4,67.41,12900.0,55.259,55.382,55.2508,55.259,12900.0
2012-02-03 10:20:00,67.43,67.55,67.38,67.47,19700.0,55.2754,55.3738,55.2344,55.3082,19700.0
2012-02-03 10:30:00,67.46,67.58,67.41,67.51,30400.0,55.3,55.3984,55.259,55.341,30400.0
2012-02-03 10:40:00,67.55,67.68,67.49,67.68,11000.0,55.3738,55.4803,55.3246,55.4803,11000.0
2012-02-03 10:50:00,67.67,67.73,67.55,67.63,15200.0,55.4721,55.5213,55.3738,55.4393,15200.0
2012-02-03 11:00:00,67.64,67.75,67.58,67.58,17600.0,55.4475,55.5377,55.3984,55.3984,17600.0
2012-02-03 11:10:00,67.58,67.65,67.55,67.62,8300.0,55.3984,55.4557,55.3738,55.4311,8300.0
2012-02-03 11:20:00,67.65,67.76,67.54,67.68,18300.0,55.4557,55.5459,55.3656,55.4803,18300.0
2012-02-03 11:30:00,67.72,67.75,67.58,67.61,29600.0,55.5131,55.5377,55.3984,55.4229,29600.0
2012-02-03 11:40:00,67.6,67.6,67.45,67.53,11800.0,55.4147,55.4147,55.2918,55.3574,11800.0
2012-02-03 11:50:00,67.52,67.52,67.35,67.35,5600.0,55.3492,55.3492,55.2098,55.2098,5600.0
2012-02-03 12:00:00,67.36,67.59,67.34,67.59,16700.0,55.218,55.4065,55.2016,55.4065,16700.0
2012-02-03 12:10:00,67.6,67.65,67.44,67.44,9100.0,55.4147,55.4557,55.2836,55.2836,9100.0
2012-02-03 12:20:00,67.41,67.47,67.35,67.37,17000.0,55.259,55.3082,55.2098,55.2262,17000.0
2012-02-03 12:30:00,67.37,67.43,67.31,67.35,8900.0,55.2262,55.2754,55.177,55.2098,8900.0
2012-02-03 12:40:00,67.37,67.46,67.35,67.36,11400.0,55.2262,55.3,55.2098,55.218,11400.0
2012-02-03 12:50:00,67.35,67.6,67.34,67.5,20500.0,55.2098,55.4147,55.2016,55.3328,20500.0
2012-02-03 13:00:00,67.5,67.54,67.45,67.5,8800.0,55.3328,55.3656,55.2918,55.3328,8800.0
2012-02-03 13:10:00,67.49,67.5,67.34,67.4,11900.0,55.3246,55.3328,55.2016,55.2508,11900.0
2012-02-03 13:20:00,67.41,67.41,67.33,67.4,5300.0,55.259,55.259,55.1934,55.2508,5300.0
2012-02-03 13:30:00,67.35,67.41,67.32,67.41,11900.0,55.2098,55.259,55.1852,55.259,11900.0
2012-02-03 13:40:00,67.38,67.38,67.27,67.33,13600.0,55.2344,55.2344,55.1442,55.1934,13600.0
2012-02-03 13:50:00,67.33,67.35,67.16,67.18,9900.0,55.1934,55.2098,55.0541,55.0705,9900.0
2012-02-03 14:00:00,67.17,67.22,67.1,67.14,19600.0,55.0623,55.1032,55.0049,55.0377,19600.0
2012-02-03 14:10:00,67.12,67.15,67.05,67.06,22800.0,55.0213,55.0459,54.9639,54.9721,22800.0
2012-02-03 14:20:00,67.08,67.08,66.87,66.93,39100.0,54.9885,54.9885,54.8163,54.8655,39100.0
2012-02-03 14:30:00,66.96,66.97,66.87,66.87,15900.0,54.8901,54.8983,54.8163,54.8163,15900.0
2012-02-03 14:40:00,66.89,66.94,66.86,66.9,11300.0,54.8327,54.8737,54.8081,54.8409,11300.0
2012-02-03 14:50:00,66.89,66.91,66.83,66.91,16400.0,54.8327,54.8491,54.7835,54.8491,16400.0
2012-02-03 15:00:00,66.93,66.96,66.86,66.89,30000.0,54.8655,54.8901,54.8081,54.8327,30000.0
2012-02-03 15:10:00,66.89,67.17,66.88,67.16,29800.0,54.8327,55.0623,54.8245,55.0541,29800.0
2012-02-03 15:20:00,67.16,67.19,67.06,67.1,19500.0,55.0541,55.0787,54.9721,55.0049,19500.0
2012-02-03 15:30:00,67.09,67.15,67.06,67.14,10500.0,54.9967,55.0459,54.9721,55.0377,10500.0
2012-02-03 15:40:00,67.12,67.12,67.0,67.0,20700.0,55.0213,55.0213,54.9229,54.9229,20700.0
2012-02-03 15:50:00,67.0,67.03,66.91,67.0,68100.0,54.9229,54.9475,54.8491,54.9229,68100.0
2012-02-06 09:30:00,66.38,66.52,66.07,66.12,14900.0,54.4147,54.5294,54.1605,54.2015,14900.0
2012-02-06 09:40:00,66.16,66.56,66.0,66.56,12200.0,54.2343,54.5622,54.1032,54.5622,12200.0
2012-02-06 09:50:00,66.48,66.91,66.48,66.55,13200.0,54.4966,54.8491,54.4966,54.554,13200.0
2012-02-06 10:00:00,66.55,66.8,66.52,66.68,17300.0,54.554,54.759,54.5294,54.6606,17300.0
2012-02-06 10:10:00,66.73,66.73,66.56,66.66,23200.0,54.7016,54.7016,54.5622,54.6442,23200.0
2012-02-06 10:20:00,66.65,66.76,66.62,66.66,8600.0,54.636,54.7262,54.6114,54.6442,8600.0
2012-02-06 10:30:00,66.66,66.73,66.63,66.72,4200.0,54.6442,54.7016,54.6196,54.6934,4200.0
2012-02-06 10:40:00,66.68,66.75,66.65,66.69,41000.0,54.6606,54.718,54.636,54.6688,41000.0
2012-02-06 10:50:00,66.7,66.74,66.69,66.73,4400.0,54.677,54.7098,54.6688,54.7016,4400.0
2012-02-06 11:00:00,66.76,66.83,66.73,66.8,8200.0,54.7262,54.7835,54.7016,54.759,8200.0
2012-02-06 11:10:00,66.8,66.91,66.78,66.91,9300.0,54.759,54.8491,54.7426,54.8491,9300.0
2012-02-06 11:20:00,66.91,66.99,66.89,66.99,8900.0,54.8491,54.9147,54.8327,54.9147,8900.0
2012-02-06 11:30:00,66.98,67.05,66.91,66.99,11800.0,54.9065,54.9639,54.8491,54.9147,11800.0
2012-02-06 11:40:00,66.98,67.33,66.98,67.16,28200.0,54.9065,55.1934,54.9065,55.0541,28200.0
2012-02-06 11:50:00,67.15,67.29,67.11,67.26,22000.0,55.0459,55.1606,55.0131,55.136,22000.0
2012-02-06 12:00:00,67.25,67.35,67.23,67.32,10800.0,55.1278,55.2098,55.1114,55.1852,10800.0
2012-02-06 12:10:00,67.3,67.55,67.29,67.4,19600.0,55.1688,55.3738,55.1606,55.2508,19600.0
2012-02-06 12:20:00,67.39,67.39,67.19,67.19,3100.0,55.2426,55.2426,55.0787,55.0787,3100.0
2012-02-06 12:30:00,67.22,67.26,67.15,67.17,5800.0,55.1032,55.136,55.0459,55.0623,5800.0
2012-02-06 12:40:00,67.17,67.24,67.14,67.23,2300.0,55.0623,55.1196,55.0377,55.1114,2300.0
2012-02-06 12:50:00,67.22,67.37,67.22,67.35,3800.0,55.1032,55.2262,55.1032,55.2098,3800.0
2012-02-06 13:00:00,67.34,67.35,67.27,67.27,3200.0,55.2016,55.2098,55.1442,55.1442,3200.0
2012-02-06 13:10:00,67.33,67.35,67.26,67.26,4500.0,55.1934,55.2098,55.136,55.136,4500.0
2012-02-06 13:20:00,67.26,67.26,67.14,67.19,7600.0,55.136,55.136,55.0377,55.0787,7600.0
2012-02-06 13:30:00,67.19,67.3,67.19,67.28,4800.0,55.0787,55.1688,55.0787,55.1524,4800.0
2012-02-06 13:40:00,67.26,67.26,67.13,67.13,4900.0,55.136,55.136,55.0295,55.0295,4900.0
2012-02-06 13:50:00,67.13,67.17,67.01,67.17,10900.0,55.0295,55.0623,54.9311,55.0623,10900.0
2012-02-06 14:00:00,67.17,67.23,67.15,67.22,10100.0,55.0623,55.1114,55.0459,55.1032,10100.0
2012-02-06 14:10:00,67.21,67.32,67.21,67.3,13700.0,55.095,55.1852,55.095,55.1688,13700.0
2012-02-06 14:20:00,67.3,67.37,67.28,67.34,12200.0,55.1688,55.2262,55.1524,55.2016,12200.0
2012-02-06 14:30:00,67.34,67.41,67.33,67.41,8200.0,55.2016,55.259,55.1934,55.259,8200.0
2012-02-06 14:40:00,67.38,67.43,67.37,67.42,14200.0,55.2344,55.2754,55.2262,55.2672,14200.0
2012-02-06 14:50:00,67.39,67.43,67.37,67.39,9700.0,55.2426,55.2754,55.2262,55.2426,9700.0
2012-02-06 15:00:00,67.37,67.48,67.35,67.42,12700.0,55.2262,55.3164,55.2098,55.2672,12700.0
2012-02-06 15:10:00,67.44,67.47,67.32,67.45,15100.0,55.2836,55.3082,55.1852,55.2918,15100.0
2012-02-06 15:20:00,67.46,67.47,67.27,67.31,14200.0,55.3,55.3082,55.1442,55.177,14200.0
2012-02-06 15:30:00,67.29,67.34,67.26,67.32,18500.0,55.1606,55.2016,55.136,55.1852,18500.0
2012-02-06 15:40:00,67.32,67.44,67.29,67.34,17200.0,55.1852,55.2836,55.1606,55.2016,17200.0
2012-02-06 15:50:00,67.35,67.5,67.35,67.49,47900.0,55.2098,55.3328,55.2098,55.3246,47900.0
2012-02-07 09:30:00,67.45,67.85,67.32,67.67,27500.0,55.2918,55.6197,55.1852,55.4721,27500.0
2012-02-07 09:40:00,67.64,67.74,67.37,67.46,3300.0,55.4475,55.5295,55.2262,55.3,3300.0
2012-02-07 09:50:00,67.43,67.54,67.37,67.54,15100.0,55.2754,55.3656,55.2262,55.3656,15100.0
2012-02-07 10:00:00,67.48,67.62,67.25,67.36,21100.0,55.3164,55.4311,55.1278,55.218,21100.0
2012-02-07 10:10:00,67.29,67.54,67.28,67.48,36200.0,55.1606,55.3656,55.1524,55.3164,36200.0
2012-02-07 10:20:00,67.47,67.5,67.41,67.45,19800.0,55.3082,55.3328,55.259,55.2918,19800.0
2012-02-07 10:30:00,67.46,67.54,67.43,67.52,20300.0,55.3,55.3656,55.2754,55.3492,20300.0
2012-02-07 10:40:00,67.52,67.53,67.39,67.47,6800.0,55.3492,55.3574,55.2426,55.3082,6800.0
2012-02-07 10:50:00,67.44,67.57,67.44,67.52,51300.0,55.2836,55.3902,55.2836,55.3492,51300.0
2012-02-07 11:00:00,67.59,67.59,67.46,67.53,7300.0,55.4065,55.4065,55.3,55.3574,7300.0
2012-02-07 11:10:00,67.55,67.62,67.53,67.55,2500.0,55.3738,55.4311,55.3574,55.3738,2500.0
2012-02-07 11:20:00,67.51,67.69,67.51,67.69,40300.0,55.341,55.4885,55.341,55.4885,40300.0
2012-02-07 11:30:00,67.69,67.73,67.57,67.64,10800.0,55.4885,55.5213,55.3902,55.4475,10800.0
2012-02-07 11:40:00,67.57,67.58,67.4,67.42,28700.0,55.3902,55.3984,55.2508,55.2672,28700.0
2012-02-07 11:50:00,67.42,67.5,67.37,67.49,21700.0,55.2672,55.3328,55.2262,55.3246,21700.0
2012-02-07 12:00:00,67.51,67.52,67.45,67.47,2500.0,55.341,55.3492,55.2918,55.3082,2500.0
2012-02-07 12:10:00,67.48,67.49,67.37,67.37,3300.0,55.3164,55.3246,55.2262,55.2262,3300.0
2012-02-07 12:20:00,67.37,67.38,67.21,67.26,12300.0,55.2262,55.2344,55.095,55.136,12300.0
2012-02-07 12:30:00,67.27,67.3,67.13,67.15,11900.0,55.1442,55.1688,55.0295,55.0459,11900.0
2012-02-07 12:40:00,67.15,67.2,67.05,67.11,12500.0,55.0459,55.0868,54.9639,55.0131,12500.0
2012-02-07 12:50:00,67.12,67.22,67.11,67.22,3200.0,55.0213,55.1032,55.0131,55.1032,3200.0
2012-02-07 13:00:00,67.22,67.28,67.17,67.26,4700.0,55.1032,55.1524,55.0623,55.136,4700.0
2012-02-07 13:10:00,67.24,67.24,67.05,67.1,9200.0,55.1196,55.1196,54.9639,55.0049,9200.0
2012-02-07 13:20:00,67.08,67.12,67.0,67.05,8800.0,54.9885,55.0213,54.9229,54.9639,8800.0
2012-02-07 13:30:00,67.01,67.08,66.98,67.03,8600.0,54.9311,54.9885,54.9065,54.9475,8600.0
2012-02-07 13:40:00,67.01,67.03,66.89,66.93,19800.0,54.9311,54.9475,54.8327,54.8655,19800.0
2012-02-07 13:50:00,66.92,67.0,66.91,66.99,9400.0,54.8573,54.9229,54.8491,54.9147,9400.0
2012-02-07 14:00:00,67.0,67.06,66.95,67.02,11800.0,54.9229,54.9721,54.8819,54.9393,11800.0
2012-02-07 14:10:00,67.02,67.09,66.98,67.0,9300.0,54.9393,54.9967,54.9065,54.9229,9300.0
2012-02-07 14:20:00,66.99,66.99,66.84,66.84,6400.0,54.9147,54.9147,54.7917,54.7917,6400.0
2012-02-07 14:30:00,66.84,66.85,66.78,66.8,11600.0,54.7917,54.7999,54.7426,54.759,11600.0
2012-02-07 14:40:00,66.8,66.82,66.62,66.73,31000.0,54.759,54.7753,54.6114,54.7016,31000.0
2012-02-07 14:50:00,66.73,66.77,66.56,66.58,17500.0,54.7016,54.7344,54.5622,54.5786,17500.0
2012-02-07 15:00:00,66.58,66.74,66.58,66.73,31800.0,54.5786,54.7098,54.5786,54.7016,31800.0
2012-02-07 15:10:00,66.73,66.84,66.72,66.79,26100.0,54.7016,54.7917,54.6934,54.7508,26100.0
2012-02-07 15:20:00,66.78,66.92,66.73,66.9,24600.0,54.7426,54.8573,54.7016,54.8409,24600.0
2012-02-07 15:30:00,66.91,66.98,66.86,66.94,27200.0,54.8491,54.9065,54.8081,54.8737,27200.0
2012-02-07 15:40:00,66.94,67.09,66.83,66.92,42400.0,54.8737,54.9967,54.7835,54.8573,42400.0
2012-02-07 15:50:00,66.91,67.02,66.85,66.89,67600.0,54.8491,54.9393,54.7999,54.8327,67600.0
2012-02-08 09:30:00,67.13,67.5,67.0,67.24,11800.0,55.0295,55.3328,54.9229,55.1196,11800.0
2012-02-08 09:40:00,67.28,67.8,67.25,67.8,7000.0,55.1524,55.5787,55.1278,55.5787,7000.0
2012-02-08 09:50:00,67.79,67.84,67.69,67.76,5800.0,55.5705,55.6115,55.4885,55.5459,5800.0
2012-02-08 10:00:00,67.75,67.88,67.71,67.78,4200.0,55.5377,55.6443,55.5049,55.5623,4200.0
2012-02-08 10:10:00,67.8,67.87,67.77,67.82,3600.0,55.5787,55.6361,55.5541,55.5951,3600.0
2012-02-08 10:20:00,67.82,67.82,67.65,67.66,44200.0,55.5951,55.5951,55.4557,55.4639,44200.0
2012-02-08 10:30:00,67.67,67.67,66.87,67.0,30900.0,55.4721,55.4721,54.8163,54.9229,30900.0
2012-02-08 10:40:00,67.0,67.05,66.92,66.98,3800.0,54.9229,54.9639,54.8573,54.9065,3800.0
2012-02-08 10:50:00,67.04,67.19,67.02,67.12,5800.0,54.9557,55.0787,54.9393,55.0213,5800.0
2012-02-08 11:00:00,67.16,67.17,66.82,66.89,2700.0,55.0541,55.0623,54.7753,54.8327,2700.0
2012-02-08 11:10:00,66.87,66.87,66.43,66.43,19900.0,54.8163,54.8163,54.4556,54.4556,19900.0
2012-02-08 11:20:00,66.42,66.47,66.34,66.47,8500.0,54.4474,54.4884,54.3819,54.4884,8500.0
2012-02-08 11:30:00,66.5,66.57,66.49,66.52,6300.0,54.513,54.5704,54.5048,54.5294,6300.0
2012-02-08 11:40:00,66.52,66.55,66.41,66.55,4700.0,54.5294,54.554,54.4393,54.554,4700.0
2012-02-08 11:50:00,66.58,66.75,66.58,66.69,3900.0,54.5786,54.718,54.5786,54.6688,3900.0
2012-02-08 12:00:00,66.67,66.72,66.67,66.68,2300.0,54.6524,54.6934,54.6524,54.6606,2300.0
2012-02-08 12:10:00,66.65,66.65,66.42,66.54,10900.0,54.636,54.636,54.4474,54.5458,10900.0
2012-02-08 12:20:00,66.54,66.67,66.54,66.63,6200.0,54.5458,54.6524,54.5458,54.6196,6200.0
2012-02-08 12:30:00,66.63,66.63,66.55,66.55,1000.0,54.6196,54.6196,54.554,54.554,1000.0
2012-02-08 12:40:00,66.55,66.57,66.52,66.53,5100.0,54.554,54.5704,54.5294,54.5376,5100.0
2012-02-08 12:50:00,66.53,66.64,66.53,66.62,2900.0,54.5376,54.6278,54.5376,54.6114,2900.0
2012-02-08 13:00:00,66.61,66.63,66.56,66.63,2900.0,54.6032,54.6196,54.5622,54.6196,2900.0
2012-02-08 13:10:00,66.62,66.64,66.57,66.57,3200.0,54.6114,54.6278,54.5704,54.5704,3200.0
2012-02-08 13:20:00,66.55,66.63,66.55,66.6,3400.0,54.554,54.6196,54.554,54.595,3400.0
2012-02-08 13:30:00,66.62,66.66,66.53,66.54,4200.0,54.6114,54.6442,54.5376,54.5458,4200.0
2012-02-08 13:40:00,66.54,66.56,66.47,66.55,8700.0,54.5458,54.5622,54.4884,54.554,8700.0
2012-02-08 13:50:00,66.59,66.6,66.47,66.47,3300.0,54.5868,54.595,54.4884,54.4884,3300.0
2012-02-08 14:00:00,66.47,66.56,66.43,66.56,5800.0,54.4884,54.5622,54.4556,54.5622,5800.0
2012-02-08 14:10:00,66.57,66.66,66.57,66.65,5000.0,54.5704,54.6442,54.5704,54.636,5000.0
2012-02-08 14:20:00,66.66,66.76,66.64,66.72,4100.0,54.6442,54.7262,54.6278,54.6934,4100.0
2012-02-08 14:30:00,66.74,66.74,66.69,66.72,4400.0,54.7098,54.7098,54.6688,54.6934,4400.0
2012-02-08 14:40:00,66.69,66.89,66.69,66.86,7900.0,54.6688,54.8327,54.6688,54.8081,7900.0
2012-02-08 14:50:00,66.84,66.88,66.81,66.87,5100.0,54.7917,54.8245,54.7671,54.8163,5100.0
2012-02-08 15:00:00,66.85,66.85,66.61,66.74,12900.0,54.7999,54.7999,54.6032,54.7098,12900.0
2012-02-08 15:10:00,66.77,66.82,66.77,66.81,6700.0,54.7344,54.7753,54.7344,54.7671,6700.0
2012-02-08 15:20:00,66.78,66.84,66.73,66.84,7300.0,54.7426,54.7917,54.7016,54.7917,7300.0
2012-02-08 15:30:00,66.83,66.83,66.74,66.77,9700.0,54.7835,54.7835,54.7098,54.7344,9700.0
2012-02-08 15:40:00,66.79,66.85,66.69,66.73,14600.0,54.7508,54.7999,54.6688,54.7016,14600.0
2012-02-08 15:50:00,66.71,66.78,66.64,66.77,25800.0,54.6852,54.7426,54.6278,54.7344,25800.0
2012-02-09 09:30:00,66.92,68.51,66.92,67.09,39200.0,54.8573,56.1607,54.8573,54.9967,39200.0
2012-02-09 09:40:00,67.07,67.07,66.4,66.4,24900.0,54.9803,54.9803,54.4311,54.4311,24900.0
2012-02-09 09:50:00,66.4,66.67,66.35,66.48,9000.0,54.4311,54.6524,54.3901,54.4966,9000.0
2012-02-09 10:00:00,66.5,66.5,66.11,66.11,18800.0,54.513,54.513,54.1933,54.1933,18800.0
2012-02-09 10:10:00,66.14,66.21,65.95,65.96,18900.0,54.2179,54.2753,54.0622,54.0704,18900.0
2012-02-09 10:20:00,65.94,65.94,65.66,65.76,19300.0,54.054,54.054,53.8244,53.9064,19300.0
2012-02-09 10:30:00,65.74,65.97,65.73,65.93,9200.0,53.89,54.0786,53.8818,54.0458,9200.0
2012-02-09 10:40:00,65.96,66.15,65.96,66.13,6600.0,54.0704,54.2261,54.0704,54.2097,6600.0
2012-02-09 10:50:00,66.09,66.23,66.03,66.19,5500.0,54.1769,54.2917,54.1277,54.2589,5500.0
2012-02-09 11:00:00,66.22,66.22,66.1,66.17,4600.0,54.2835,54.2835,54.1851,54.2425,4600.0
2012-02-09 11:10:00,66.23,66.29,66.13,66.18,9300.0,54.2917,54.3409,54.2097,54.2507,9300.0
2012-02-09 11:20:00,66.13,66.15,66.04,66.11,8500.0,54.2097,54.2261,54.1359,54.1933,8500.0
2012-02-09 11:30:00,66.14,66.34,66.14,66.26,5700.0,54.2179,54.3819,54.2179,54.3163,5700.0
2012-02-09 11:40:00,66.24,66.34,66.17,66.34,3300.0,54.2999,54.3819,54.2425,54.3819,3300.0
2012-02-09 11:50:00,66.33,66.57,66.33,66.43,8100.0,54.3737,54.5704,54.3737,54.4556,8100.0
2012-02-09 12:00:00,66.43,66.53,66.42,66.48,5300.0,54.4556,54.5376,54.4474,54.4966,5300.0
2012-02-09 12:10:00,66.47,66.55,66.34,66.37,8300.0,54.4884,54.554,54.3819,54.4065,8300.0
2012-02-09 12:20:00,66.37,66.4,66.33,66.4,5700.0,54.4065,54.4311,54.3737,54.4311,5700.0
2012-02-09 12:30:00,66.4,66.53,66.37,66.53,3200.0,54.4311,54.5376,54.4065,54.5376,3200.0
2012-02-09 12:40:00,66.57,66.59,66.51,66.52,5300.0,54.5704,54.5868,54.5212,54.5294,5300.0
2012-02-09 12:50:00,66.52,66.56,66.31,66.39,8600.0,54.5294,54.5622,54.3573,54.4229,8600.0
2012-02-09 13:00:00,66.43,66.51,66.41,66.44,3900.0,54.4556,54.5212,54.4393,54.4638,3900.0
2012-02-09 13:10:00,66.43,66.53,66.4,66.52,3800.0,54.4556,54.5376,54.4311,54.5294,3800.0
2012-02-09 13:20:00,66.53,66.75,66.51,66.73,13300.0,54.5376,54.718,54.5212,54.7016,13300.0
2012-02-09 13:30:00,66.74,66.77,66.64,66.64,7800.0,54.7098,54.7344,54.6278,54.6278,7800.0
2012-02-09 13:40:00,66.64,66.64,66.42,66.5,13800.0,54.6278,54.6278,54.4474,54.513,13800.0
2012-02-09 13:50:00,66.51,66.56,66.49,66.51,7400.0,54.5212,54.5622,54.5048,54.5212,7400.0
2012-02-09 14:00:00,66.51,66.57,66.37,66.41,10800.0,54.5212,54.5704,54.4065,54.4393,10800.0
2012-02-09 14:10:00,66.42,66.65,66.41,66.61,24200.0,54.4474,54.636,54.4393,54.6032,24200.0
2012-02-09 14:20:00,66.63,66.74,66.62,66.72,7000.0,54.6196,54.7098,54.6114,54.6934,7000.0
2012-02-09 14:30:00,66.73,66.76,66.68,66.72,4000.0,54.7016,54.7262,54.6606,54.6934,4000.0
2012-02-09 14:40:00,66.72,66.78,66.71,66.77,6400.0,54.6934,54.7426,54.6852,54.7344,6400.0
2012-02-09 14:50:00,66.76,66.78,66.59,66.59,7600.0,54.7262,54.7426,54.5868,54.5868,7600.0
2012-02-09 15:00:00,66.59,66.66,66.53,66.61,19700.0,54.5868,54.6442,54.5376,54.6032,19700.0
2012-02-09 15:10:00,66.6,66.69,66.51,66.54,10600.0,54.595,54.6688,54.5212,54.5458,10600.0
2012-02-09 15:20:00,66.56,66.66,66.54,66.61,12500.0,54.5622,54.6442,54.5458,54.6032,12500.0
2012-02-09 15:30:00,66.59,66.63,66.52,66.6,21800.0,54.5868,54.6196,54.5294,54.595,21800.0
2012-02-09 15:40:00,66.59,66.6,66.42,66.43,68400.0,54.5868,54.595,54.4474,54.4556,68400.0
2012-02-09 15:50:00,66.42,66.52,66.41,66.52,65700.0,54.4474,54.5294,54.4393,54.5294,65700.0
2012-02-10 09:30:00,65.46,65.78,65.24,65.78,17700.0,53.6605,53.9228,53.4801,53.9228,17700.0
2012-02-10 09:40:00,65.79,65.95,65.63,65.7,14100.0,53.931,54.0622,53.7998,53.8572,14100.0
2012-02-10 09:50:00,65.7,65.7,65.34,65.34,4000.0,53.8572,53.8572,53.5621,53.5621,4000.0
2012-02-10 10:00:00,65.32,65.43,65.29,65.34,20800.0,53.5457,53.6359,53.5211,53.5621,20800.0
2012-02-10 10:10:00,65.34,65.44,65.27,65.4,17500.0,53.5621,53.6441,53.5047,53.6113,17500.0
2012-02-10 10:20:00,65.47,65.51,65.32,65.38,13300.0,53.6687,53.7015,53.5457,53.5949,13300.0
2012-02-10 10:30:00,65.33,65.5,65.33,65.46,8700.0,53.5539,53.6933,53.5539,53.6605,8700.0
2012-02-10 10:40:00,65.46,65.55,65.37,65.43,15400.0,53.6605,53.7343,53.5867,53.6359,15400.0
2012-02-10 10:50:00,65.41,65.73,65.41,65.73,4700.0,53.6195,53.8818,53.6195,53.8818,4700.0
2012-02-10 11:00:00,65.71,65.83,65.63,65.83,5600.0,53.8654,53.9638,53.7998,53.9638,5600.0
2012-02-10 11:10:00,65.95,66.0,65.86,65.86,11600.0,54.0622,54.1032,53.9884,53.9884,11600.0
2012-02-10 11:20:00,65.86,65.97,65.55,65.55,10300.0,53.9884,54.0786,53.7343,53.7343,10300.0
2012-02-10 11:30:00,65.53,65.67,65.47,65.59,11200.0,53.7179,53.8326,53.6687,53.7671,11200.0
2012-02-10 11:40:00,65.59,65.59,65.4,65.5,21900.0,53.7671,53.7671,53.6113,53.6933,21900.0
2012-02-10 11:50:00,65.5,65.5,65.33,65.36,6600.0,53.6933,53.6933,53.5539,53.5785,6600.0
2012-02-10 12:00:00,65.36,65.53,65.32,65.42,9400.0,53.5785,53.7179,53.5457,53.6277,9400.0
2012-02-10 12:10:00,65.44,65.45,65.4,65.42,9300.0,53.6441,53.6523,53.6113,53.6277,9300.0
2012-02-10 12:20:00,65.42,65.42,65.24,65.27,15300.0,53.6277,53.6277,53.4801,53.5047,15300.0
2012-02-10 12:30:00,65.3,65.44,65.29,65.34,12400.0,53.5293,53.6441,53.5211,53.5621,12400.0
2012-02-10 12:40:00,65.32,65.35,65.22,65.28,14600.0,53.5457,53.5703,53.4638,53.5129,14600.0
2012-02-10 12:50:00,65.28,65.28,65.14,65.2,18400.0,53.5129,53.5129,53.3982,53.4474,18400.0
2012-02-10 13:00:00,65.2,65.36,65.15,65.19,18500.0,53.4474,53.5785,53.4064,53.4392,18500.0
2012-02-10 13:10:00,65.2,65.25,64.66,64.7,42600.0,53.4474,53.4883,53.0047,53.0375,42600.0
2012-02-10 13:20:00,64.68,64.93,64.66,64.71,43700.0,53.0211,53.226,53.0047,53.0457,43700.0
2012-02-10 13:30:00,64.69,64.78,64.58,64.78,22000.0,53.0293,53.1031,52.9391,53.1031,22000.0
2012-02-10 13:40:00,64.75,65.0,64.75,64.91,29800.0,53.0785,53.2834,53.0785,53.2096,29800.0
2012-02-10 13:50:00,64.94,65.06,64.92,65.01,12500.0,53.2342,53.3326,53.2178,53.2916,12500.0
2012-02-10 14:00:00,65.0,65.1,64.75,64.93,24400.0,53.2834,53.3654,53.0785,53.226,24400.0
2012-02-10 14:10:00,64.95,65.12,64.94,65.12,11600.0,53.2424,53.3818,53.2342,53.3818,11600.0
2012-02-10 14:20:00,65.12,65.22,65.04,65.21,11900.0,53.3818,53.4638,53.3162,53.4556,11900.0
2012-02-10 14:30:00,65.19,65.25,65.05,65.21,19300.0,53.4392,53.4883,53.3244,53.4556,19300.0
2012-02-10 14:40:00,65.23,65.23,65.03,65.06,40300.0,53.472,53.472,53.308,53.3326,40300.0
2012-02-10 14:50:00,65.07,65.35,65.05,65.34,31200.0,53.3408,53.5703,53.3244,53.5621,31200.0
2012-02-10 15:00:00,65.31,65.32,64.87,65.01,41100.0,53.5375,53.5457,53.1768,53.2916,41100.0
2012-02-10 15:10:00,65.03,65.29,65.03,65.19,32900.0,53.308,53.5211,53.308,53.4392,32900.0
2012-02-10 15:20:00,65.2,65.34,65.03,65.33,29900.0,53.4474,53.5621,53.308,53.5539,29900.0
2012-02-10 15:30:00,65.34,65.4,65.22,65.23,45400.0,53.5621,53.6113,53.4638,53.472,45400.0
2012-02-10 15:40:00,65.27,65.44,65.13,65.16,49500.0,53.5047,53.6441,53.39,53.4146,49500.0
2012-02-10 15:50:00,65.18,65.28,65.09,65.19,76900.0,53.431,53.5129,53.3572,53.4392,76900.0
2012-02-13 09:30:00,65.98,66.4,65.81,66.19,17100.0,54.0868,54.4311,53.9474,54.2589,17100.0
2012-02-13 09:40:00,66.19,66.25,65.93,66.01,10600.0,54.2589,54.3081,54.0458,54.1114,10600.0
2012-02-13 09:50:00,66.02,66.15,65.83,66.14,16600.0,54.1196,54.2261,53.9638,54.2179,16600.0
2012-02-13 10:00:00,66.1,66.51,66.09,66.28,14400.0,54.1851,54.5212,54.1769,54.3327,14400.0
2012-02-13 10:10:00,66.29,66.29,65.83,65.84,7000.0,54.3409,54.3409,53.9638,53.972,7000.0
2012-02-13 10:20:00,65.84,66.08,65.84,66.08,6000.0,53.972,54.1687,53.972,54.1687,6000.0
2012-02-13 10:30:00,66.04,66.11,65.64,65.83,14800.0,54.1359,54.1933,53.808,53.9638,14800.0
2012-02-13 10:40:00,65.83,66.14,65.83,66.04,12000.0,53.9638,54.2179,53.9638,54.1359,12000.0
2012-02-13 10:50:00,66.0,66.21,66.0,66.2,7300.0,54.1032,54.2753,54.1032,54.2671,7300.0
2012-02-13 11:00:00,66.22,66.39,66.22,66.34,11400.0,54.2835,54.4229,54.2835,54.3819,11400.0
2012-02-13 11:10:00,66.4,66.47,66.3,66.4,9300.0,54.4311,54.4884,54.3491,54.4311,9300.0
2012-02-13 11:20:00,66.38,66.43,66.32,66.39,7500.0,54.4147,54.4556,54.3655,54.4229,7500.0
2012-02-13 11:30:00,66.41,66.48,66.25,66.34,12500.0,54.4393,54.4966,54.3081,54.3819,12500.0
2012-02-13 11:40:00,66.39,66.39,66.23,66.33,15300.0,54.4229,54.4229,54.2917,54.3737,15300.0
2012-02-13 11:50:00,66.31,66.33,66.27,66.32,6900.0,54.3573,54.3737,54.3245,54.3655,6900.0
2012-02-13 12:00:00,66.3,66.31,66.23,66.24,7600.0,54.3491,54.3573,54.2917,54.2999,7600.0
2012-02-13 12:10:00,66.23,66.29,66.23,66.24,6500.0,54.2917,54.3409,54.2917,54.2999,6500.0
2012-02-13 12:20:00,66.22,66.24,66.08,66.08,4100.0,54.2835,54.2999,54.1687,54.1687,4100.0
2012-02-13 12:30:00,66.07,66.23,65.95,66.2,7000.0,54.1605,54.2917,54.0622,54.2671,7000.0
2012-02-13 12:40:00,66.16,66.28,66.15,66.23,5000.0,54.2343,54.3327,54.2261,54.2917,5000.0
2012-02-13 12:50:00,66.23,66.33,66.23,66.33,13700.0,54.2917,54.3737,54.2917,54.3737,13700.0
2012-02-13 13:00:00,66.34,66.36,66.23,66.26,13200.0,54.3819,54.3983,54.2917,54.3163,13200.0
2012-02-13 13:10:00,66.25,66.49,66.25,66.4,6600.0,54.3081,54.5048,54.3081,54.4311,6600.0
2012-02-13 13:20:00,66.38,66.44,66.38,66.43,5000.0,54.4147,54.4638,54.4147,54.4556,5000.0
2012-02-13 13:30:00,66.41,66.42,66.29,66.39,8400.0,54.4393,54.4474,54.3409,54.4229,8400.0
2012-02-13 13:40:00,66.4,66.47,66.4,66.41,7500.0,54.4311,54.4884,54.4311,54.4393,7500.0
2012-02-13 13:50:00,66.4,66.42,66.31,66.41,46400.0,54.4311,54.4474,54.3573,54.4393,46400.0
2012-02-13 14:00:00,66.44,66.46,66.32,66.39,7700.0,54.4638,54.4802,54.3655,54.4229,7700.0
2012-02-13 14:10:00,66.42,66.54,66.42,66.47,9600.0,54.4474,54.5458,54.4474,54.4884,9600.0
2012-02-13 14:20:00,66.47,66.53,66.39,66.4,8500.0,54.4884,54.5376,54.4229,54.4311,8500.0
2012-02-13 14:30:00,66.41,66.41,66.1,66.1,22800.0,54.4393,54.4393,54.1851,54.1851,22800.0
2012-02-13 14:40:00,66.1,66.33,66.1,66.27,13900.0,54.1851,54.3737,54.1851,54.3245,13900.0
2012-02-13 14:50:00,66.28,66.28,66.12,66.25,8400.0,54.3327,54.3327,54.2015,54.3081,8400.0
2012-02-13 15:00:00,66.25,66.3,66.1,66.27,18100.0,54.3081,54.3491,54.1851,54.3245,18100.0
2012-02-13 15:10:00,66.27,66.27,66.08,66.2,14400.0,54.3245,54.3245,54.1687,54.2671,14400.0
2012-02-13 15:20:00,66.2,66.28,66.14,66.23,10000.0,54.2671,54.3327,54.2179,54.2917,10000.0
2012-02-13 15:30:00,66.23,66.27,66.14,66.17,20800.0,54.2917,54.3245,54.2179,54.2425,20800.0
2012-02-13 15:40:00,66.16,66.17,66.06,66.08,21800.0,54.2343,54.2425,54.1523,54.1687,21800.0
2012-02-13 15:50:00,66.1,66.18,66.06,66.18,30600.0,54.1851,54.2507,54.1523,54.2507,30600.0
2012-02-14 09:30:00,65.77,66.01,65.37,65.57,65000.0,53.9146,54.1114,53.5867,53.7507,65000.0
2012-02-14 09:40:00,65.62,65.99,65.62,65.72,9100.0,53.7917,54.095,53.7917,53.8736,9100.0
2012-02-14 09:50:00,65.72,65.78,65.53,65.57,12900.0,53.8736,53.9228,53.7179,53.7507,12900.0
2012-02-14 10:00:00,65.62,65.71,65.45,65.54,14100.0,53.7917,53.8654,53.6523,53.7261,14100.0
2012-02-14 10:10:00,65.55,65.75,65.55,65.71,14900.0,53.7343,53.8982,53.7343,53.8654,14900.0
2012-02-14 10:20:00,65.76,65.81,65.53,65.54,25900.0,53.9064,53.9474,53.7179,53.7261,25900.0
2012-02-14 10:30:00,65.54,65.66,65.36,65.38,9100.0,53.7261,53.8244,53.5785,53.5949,9100.0
2012-02-14 10:40:00,65.41,65.45,65.25,65.26,5600.0,53.6195,53.6523,53.4883,53.4965,5600.0
2012-02-14 10:50:00,65.25,65.43,65.1,65.43,15100.0,53.4883,53.6359,53.3654,53.6359,15100.0
2012-02-14 11:00:00,65.43,65.58,65.35,65.58,10400.0,53.6359,53.7589,53.5703,53.7589,10400.0
2012-02-14 11:10:00,65.57,65.62,65.46,65.46,4100.0,53.7507,53.7917,53.6605,53.6605,4100.0
2012-02-14 11:20:00,65.49,65.49,65.38,65.43,6200.0,53.6851,53.6851,53.5949,53.6359,6200.0
2012-02-14 11:30:00,65.43,65.59,65.43,65.59,8600.0,53.6359,53.7671,53.6359,53.7671,8600.0
2012-02-14 11:40:00,65.57,65.68,65.52,65.6,4300.0,53.7507,53.8408,53.7097,53.7753,4300.0
2012-02-14 11:50:00,65.62,65.73,65.39,65.41,40200.0,53.7917,53.8818,53.6031,53.6195,40200.0
2012-02-14 12:00:00,65.44,65.5,65.33,65.48,17200.0,53.6441,53.6933,53.5539,53.6769,17200.0
2012-02-14 12:10:00,65.51,65.55,65.41,65.41,4800.0,53.7015,53.7343,53.6195,53.6195,4800.0
2012-02-14 12:20:00,65.38,65.38,65.32,65.33,3800.0,53.5949,53.5949,53.5457,53.5539,3800.0
2012-02-14 12:30:00,65.32,65.39,65.16,65.24,17200.0,53.5457,53.6031,53.4146,53.4801,17200.0
2012-02-14 12:40:00,65.21,65.37,65.21,65.33,9600.0,53.4556,53.5867,53.4556,53.5539,9600.0
2012-02-14 12:50:00,65.34,65.36,64.96,64.98,55200.0,53.5621,53.5785,53.2506,53.267,55200.0
2012-02-14 13:00:00,64.98,65.19,64.92,65.05,85400.0,53.267,53.4392,53.2178,53.3244,85400.0
2012-02-14 13:10:00,65.05,65.07,64.94,65.02,23900.0,53.3244,53.3408,53.2342,53.2998,23900.0
2012-02-14 13:20:00,64.98,65.14,64.98,65.06,26700.0,53.267,53.3982,53.267,53.3326,26700.0
2012-02-14 13:30:00,65.05,65.18,65.0,65.08,15200.0,53.3244,53.431,53.2834,53.349,15200.0
2012-02-14 13:40:00,65.06,65.08,64.99,65.04,7300.0,53.3326,53.349,53.2752,53.3162,7300.0
2012-02-14 13:50:00,65.05,65.06,64.96,65.02,24200.0,53.3244,53.3326,53.2506,53.2998,24200.0
2012-02-14 14:00:00,65.05,65.05,64.9,64.94,13200.0,53.3244,53.3244,53.2014,53.2342,13200.0
2012-02-14 14:10:00,64.94,65.06,64.81,64.86,21700.0,53.2342,53.3326,53.1277,53.1686,21700.0
2012-02-14 14:20:00,64.87,64.92,64.74,64.76,16200.0,53.1768,53.2178,53.0703,53.0867,16200.0
2012-02-14 14:30:00,64.76,64.79,64.6,64.77,23900.0,53.0867,53.1113,52.9555,53.0949,23900.0
2012-02-14 14:40:00,64.78,64.89,64.46,64.5,45300.0,53.1031,53.1932,52.8407,52.8735,45300.0
2012-02-14 14:50:00,64.57,64.71,64.48,64.7,13100.0,52.9309,53.0457,52.8571,53.0375,13100.0
2012-02-14 15:00:00,64.71,64.84,64.55,64.81,14400.0,53.0457,53.1523,52.9145,53.1277,14400.0
2012-02-14 15:10:00,64.81,64.83,64.49,64.51,17000.0,53.1277,53.1441,52.8653,52.8817,17000.0
2012-02-14 15:20:00,64.51,64.62,64.47,64.61,47600.0,52.8817,52.9719,52.8489,52.9637,47600.0
2012-02-14 15:30:00,64.6,64.82,64.5,64.81,36000.0,52.9555,53.1359,52.8735,53.1277,36000.0
2012-02-14 15:40:00,64.84,65.1,64.83,65.07,52300.0,53.1523,53.3654,53.1441,53.3408,52300.0
2012-02-14 15:50:00,65.09,65.27,65.04,65.25,83000.0,53.3572,53.5047,53.3162,53.4883,83000.0
2012-02-15 09:30:00,65.6,65.84,65.15,65.15,19500.0,53.7753,53.972,53.4064,53.4064,19500.0
2012-02-15 09:40:00,65.11,65.11,64.8,64.99,41100.0,53.3736,53.3736,53.1195,53.2752,41100.0
2012-02-15 09:50:00,64.99,65.07,64.87,64.91,38000.0,53.2752,53.3408,53.1768,53.2096,38000.0
2012-02-15 10:00:00,64.94,64.95,64.83,64.86,110700.0,53.2342,53.2424,53.1441,53.1686,110700.0
2012-02-15 10:10:00,64.86,64.94,64.4,64.42,69500.0,53.1686,53.2342,52.7916,52.808,69500.0
2012-02-15 10:20:00,64.46,64.6,64.4,64.49,15400.0,52.8407,52.9555,52.7916,52.8653,15400.0
2012-02-15 10:30:00,64.49,64.75,64.34,64.35,32100.0,52.8653,53.0785,52.7424,52.7506,32100.0
2012-02-15 10:40:00,64.35,64.79,64.32,64.75,68400.0,52.7506,53.1113,52.726,53.0785,68400.0
2012-02-15 10:50:00,64.75,64.83,64.59,64.59,25800.0,53.0785,53.1441,52.9473,52.9473,25800.0
2012-02-15 11:00:00,64.59,64.75,64.59,64.7,19800.0,52.9473,53.0785,52.9473,53.0375,19800.0
2012-02-15 11:10:00,64.7,64.75,64.65,64.75,14500.0,53.0375,53.0785,52.9965,53.0785,14500.0
2012-02-15 11:20:00,64.75,64.8,64.65,64.72,23200.0,53.0785,53.1195,52.9965,53.0539,23200.0
2012-02-15 11:30:00,64.74,64.75,64.66,64.75,21400.0,53.0703,53.0785,53.0047,53.0785,21400.0
2012-02-15 11:40:00,64.76,64.85,64.73,64.75,57400.0,53.0867,53.1604,53.0621,53.0785,57400.0
2012-02-15 11:50:00,64.75,64.96,64.72,64.95,50500.0,53.0785,53.2506,53.0539,53.2424,50500.0
2012-02-15 12:00:00,64.95,65.0,64.9,64.92,22900.0,53.2424,53.2834,53.2014,53.2178,22900.0
2012-02-15 12:10:00,64.93,64.96,64.83,64.84,19700.0,53.226,53.2506,53.1441,53.1523,19700.0
2012-02-15 12:20:00,64.86,64.95,64.8,64.87,33200.0,53.1686,53.2424,53.1195,53.1768,33200.0
2012-02-15 12:30:00,64.89,64.95,64.81,64.83,35900.0,53.1932,53.2424,53.1277,53.1441,35900.0
2012-02-15 12:40:00,64.84,64.87,64.45,64.45,30600.0,53.1523,53.1768,52.8326,52.8326,30600.0
2012-02-15 12:50:00,64.47,64.5,64.2,64.37,17600.0,52.8489,52.8735,52.6276,52.767,17600.0
2012-02-15 13:00:00,64.34,64.69,64.26,64.69,35900.0,52.7424,53.0293,52.6768,53.0293,35900.0
2012-02-15 13:10:00,64.69,64.81,64.68,64.75,13300.0,53.0293,53.1277,53.0211,53.0785,13300.0
2012-02-15 13:20:00,64.73,64.79,64.7,64.7,8400.0,53.0621,53.1113,53.0375,53.0375,8400.0
2012-02-15 13:30:00,64.7,64.79,64.6,64.75,13700.0,53.0375,53.1113,52.9555,53.0785,13700.0
2012-02-15 13:40:00,64.75,64.82,64.67,64.81,16200.0,53.0785,53.1359,53.0129,53.1277,16200.0
2012-02-15 13:50:00,64.8,64.81,64.68,64.77,11700.0,53.1195,53.1277,53.0211,53.0949,11700.0
2012-02-15 14:00:00,64.8,64.83,64.62,64.75,20000.0,53.1195,53.1441,52.9719,53.0785,20000.0
2012-02-15 14:10:00,64.74,64.74,64.64,64.65,11700.0,53.0703,53.0703,52.9883,52.9965,11700.0
2012-02-15 14:20:00,64.64,64.87,64.64,64.81,13500.0,52.9883,53.1768,52.9883,53.1277,13500.0
2012-02-15 14:30:00,64.82,64.82,64.66,64.67,6300.0,53.1359,53.1359,53.0047,53.0129,6300.0
2012-02-15 14:40:00,64.66,64.75,64.59,64.71,10200.0,53.0047,53.0785,52.9473,53.0457,10200.0
2012-02-15 14:50:00,64.71,64.77,64.53,64.54,18000.0,53.0457,53.0949,52.8981,52.9063,18000.0
2012-02-15 15:00:00,64.52,64.57,64.34,64.41,39600.0,52.8899,52.9309,52.7424,52.7998,39600.0
2012-02-15 15:10:00,64.43,64.57,64.35,64.47,15500.0,52.8162,52.9309,52.7506,52.8489,15500.0
2012-02-15 15:20:00,64.47,64.52,64.41,64.48,18000.0,52.8489,52.8899,52.7998,52.8571,18000.0
2012-02-15 15:30:00,64.49,64.59,64.45,64.58,20600.0,52.8653,52.9473,52.8326,52.9391,20600.0
2012-02-15 15:40:00,64.58,64.62,64.42,64.6,154700.0,52.9391,52.9719,52.808,52.9555,154700.0
2012-02-15 15:50:00,64.6,64.71,64.6,64.7,135000.0,52.9555,53.0457,52.9555,53.0375,135000.0
2012-02-16 09:30:00,64.79,65.05,64.71,64.72,12500.0,53.1113,53.3244,53.0457,53.0539,12500.0
2012-02-16 09:40:00,64.78,65.05,64.77,64.8,11000.0,53.1031,53.3244,53.0949,53.1195,11000.0
2012-02-16 09:50:00,64.88,65.08,64.66,65.06,9200.0,53.185,53.349,53.0047,53.3326,9200.0
2012-02-16 10:00:00,65.0,65.29,64.98,65.25,18400.0,53.2834,53.5211,53.267,53.4883,18400.0
2012-02-16 10:10:00,65.23,65.29,65.17,65.17,6800.0,53.472,53.5211,53.4228,53.4228,6800.0
2012-02-16 10:20:00,65.19,65.53,65.18,65.43,7500.0,53.4392,53.7179,53.431,53.6359,7500.0
2012-02-16 10:30:00,65.48,65.65,65.46,65.63,5900.0,53.6769,53.8162,53.6605,53.7998,5900.0
2012-02-16 10:40:00,65.61,65.61,65.53,65.59,2900.0,53.7835,53.7835,53.7179,53.7671,2900.0
2012-02-16 10:50:00,65.64,65.66,65.34,65.35,5000.0,53.808,53.8244,53.5621,53.5703,5000.0
2012-02-16 11:00:00,65.36,65.51,65.3,65.44,8500.0,53.5785,53.7015,53.5293,53.6441,8500.0
2012-02-16 11:10:00,65.47,65.48,65.32,65.36,8300.0,53.6687,53.6769,53.5457,53.5785,8300.0
2012-02-16 11:20:00,65.36,65.43,65.3,65.42,5100.0,53.5785,53.6359,53.5293,53.6277,5100.0
2012-02-16 11:30:00,65.46,65.65,65.4,65.62,13300.0,53.6605,53.8162,53.6113,53.7917,13300.0
2012-02-16 11:40:00,65.62,65.84,65.53,65.82,13200.0,53.7917,53.972,53.7179,53.9556,13200.0
2012-02-16 11:50:00,65.82,66.08,65.82,66.01,8100.0,53.9556,54.1687,53.9556,54.1114,8100.0
2012-02-16 12:00:00,66.01,66.06,65.91,65.92,4400.0,54.1114,54.1523,54.0294,54.0376,4400.0
2012-02-16 12:10:00,65.92,65.99,65.85,65.99,9300.0,54.0376,54.095,53.9802,54.095,9300.0
2012-02-16 12:20:00,65.98,66.25,65.98,66.2,13900.0,54.0868,54.3081,54.0868,54.2671,13900.0
2012-02-16 12:30:00,66.23,66.27,66.14,66.22,5800.0,54.2917,54.3245,54.2179,54.2835,5800.0
2012-02-16 12:40:00,66.21,66.21,65.98,65.99,2300.0,54.2753,54.2753,54.0868,54.095,2300.0
2012-02-16 12:50:00,65.98,66.15,65.95,66.14,2100.0,54.0868,54.2261,54.0622,54.2179,2100.0
2012-02-16 13:00:00,66.14,66.18,66.1,66.14,4400.0,54.2179,54.2507,54.1851,54.2179,4400.0
2012-02-16 13:10:00,66.17,66.26,66.06,66.06,2400.0,54.2425,54.3163,54.1523,54.1523,2400.0
2012-02-16 13:20:00,66.08,66.2,66.02,66.12,11400.0,54.1687,54.2671,54.1196,54.2015,11400.0
2012-02-16 13:30:00,66.15,66.4,66.14,66.33,7200.0,54.2261,54.4311,54.2179,54.3737,7200.0
2012-02-16 13:40:00,66.24,66.24,66.06,66.11,4800.0,54.2999,54.2999,54.1523,54.1933,4800.0
2012-02-16 13:50:00,66.11,66.14,66.1,66.14,9600.0,54.1933,54.2179,54.1851,54.2179,9600.0
2012-02-16 14:00:00,66.13,66.13,66.01,66.02,6400.0,54.2097,54.2097,54.1114,54.1196,6400.0
2012-02-16 14:10:00,66.09,66.11,66.0,66.06,7100.0,54.1769,54.1933,54.1032,54.1523,7100.0
2012-02-16 14:20:00,66.06,66.09,66.0,66.07,9700.0,54.1523,54.1769,54.1032,54.1605,9700.0
2012-02-16 14:30:00,66.08,66.09,66.0,66.05,11100.0,54.1687,54.1769,54.1032,54.1441,11100.0
2012-02-16 14:40:00,66.05,66.08,66.0,66.01,8900.0,54.1441,54.1687,54.1032,54.1114,8900.0
2012-02-16 14:50:00,66.03,66.18,66.03,66.18,5600.0,54.1277,54.2507,54.1277,54.2507,5600.0
2012-02-16 15:00:00,66.16,66.23,66.11,66.17,14500.0,54.2343,54.2917,54.1933,54.2425,14500.0
2012-02-16 15:10:00,66.18,66.24,66.06,66.19,17800.0,54.2507,54.2999,54.1523,54.2589,17800.0
2012-02-16 15:20:00,66.18,66.39,66.16,66.3,21100.0,54.2507,54.4229,54.2343,54.3491,21100.0
2012-02-16 15:30:00,66.28,66.41,66.2,66.32,18400.0,54.3327,54.4393,54.2671,54.3655,18400.0
2012-02-16 15:40:00,66.33,66.46,66.28,66.37,41300.0,54.3737,54.4802,54.3327,54.4065,41300.0
2012-02-16 15:50:00,66.36,66.45,66.29,66.42,77500.0,54.3983,54.472,54.3409,54.4474,77500.0
2012-02-17 09:30:00,66.69,67.0,66.47,66.7,14300.0,54.6688,54.9229,54.4884,54.677,14300.0
2012-02-17 09:40:00,66.7,66.82,66.64,66.81,8100.0,54.677,54.7753,54.6278,54.7671,8100.0
2012-02-17 09:50:00,66.73,66.77,66.52,66.71,8300.0,54.7016,54.7344,54.5294,54.6852,8300.0
2012-02-17 10:00:00,66.71,66.71,66.55,66.69,10500.0,54.6852,54.6852,54.554,54.6688,10500.0
2012-02-17 10:10:00,66.65,66.72,66.52,66.69,6600.0,54.636,54.6934,54.5294,54.6688,6600.0
2012-02-17 10:20:00,66.73,66.87,66.65,66.8,4200.0,54.7016,54.8163,54.636,54.759,4200.0
2012-02-17 10:30:00,66.78,66.78,66.45,66.52,3800.0,54.7426,54.7426,54.472,54.5294,3800.0
2012-02-17 10:40:00,66.51,66.56,66.46,66.46,1800.0,54.5212,54.5622,54.4802,54.4802,1800.0
2012-02-17 10:50:00,66.48,66.48,66.33,66.37,8200.0,54.4966,54.4966,54.3737,54.4065,8200.0
2012-02-17 11:00:00,66.35,66.35,66.09,66.28,12800.0,54.3901,54.3901,54.1769,54.3327,12800.0
2012-02-17 11:10:00,66.25,66.25,66.12,66.16,25300.0,54.3081,54.3081,54.2015,54.2343,25300.0
2012-02-17 11:20:00,66.17,66.19,66.14,66.18,2000.0,54.2425,54.2589,54.2179,54.2507,2000.0
2012-02-17 11:30:00,66.17,66.24,66.12,66.17,24300.0,54.2425,54.2999,54.2015,54.2425,24300.0
2012-02-17 11:40:00,66.2,66.3,66.19,66.29,2900.0,54.2671,54.3491,54.2589,54.3409,2900.0
2012-02-17 11:50:00,66.27,66.33,66.18,66.25,7800.0,54.3245,54.3737,54.2507,54.3081,7800.0
2012-02-17 12:00:00,66.25,66.29,66.19,66.23,12300.0,54.3081,54.3409,54.2589,54.2917,12300.0
2012-02-17 12:10:00,66.23,66.25,66.22,66.25,1600.0,54.2917,54.3081,54.2835,54.3081,1600.0
2012-02-17 12:20:00,66.25,66.28,66.18,66.2,4300.0,54.3081,54.3327,54.2507,54.2671,4300.0
2012-02-17 12:30:00,66.19,66.28,66.19,66.28,2000.0,54.2589,54.3327,54.2589,54.3327,2000.0
2012-02-17 12:40:00,66.29,66.32,66.29,66.31,2500.0,54.3409,54.3655,54.3409,54.3573,2500.0
2012-02-17 12:50:00,66.32,66.32,66.19,66.23,3100.0,54.3655,54.3655,54.2589,54.2917,3100.0
2012-02-17 13:00:00,66.25,66.27,66.21,66.21,21300.0,54.3081,54.3245,54.2753,54.2753,21300.0
2012-02-17 13:10:00,66.15,66.28,66.14,66.25,3100.0,54.2261,54.3327,54.2179,54.3081,3100.0
2012-02-17 13:20:00,66.3,66.3,66.24,66.24,2500.0,54.3491,54.3491,54.2999,54.2999,2500.0
2012-02-17 13:30:00,66.26,66.38,66.23,66.29,2800.0,54.3163,54.4147,54.2917,54.3409,2800.0
2012-02-17 13:40:00,66.34,66.34,66.18,66.21,6600.0,54.3819,54.3819,54.2507,54.2753,6600.0
2012-02-17 13:50:00,66.22,66.25,66.18,66.18,4600.0,54.2835,54.3081,54.2507,54.2507,4600.0
2012-02-17 14:00:00,66.18,66.24,66.16,66.19,4200.0,54.2507,54.2999,54.2343,54.2589,4200.0
2012-02-17 14:10:00,66.2,66.2,66.12,66.12,4000.0,54.2671,54.2671,54.2015,54.2015,4000.0
2012-02-17 14:20:00,66.13,66.2,66.12,66.2,4900.0,54.2097,54.2671,54.2015,54.2671,4900.0
2012-02-17 14:30:00,66.21,66.28,66.18,66.27,11400.0,54.2753,54.3327,54.2507,54.3245,11400.0
2012-02-17 14:40:00,66.27,66.31,66.22,66.27,11800.0,54.3245,54.3573,54.2835,54.3245,11800.0
2012-02-17 14:50:00,66.27,66.34,66.27,66.29,5800.0,54.3245,54.3819,54.3245,54.3409,5800.0
2012-02-17 15:00:00,66.29,66.29,66.24,66.25,9900.0,54.3409,54.3409,54.2999,54.3081,9900.0
2012-02-17 15:10:00,66.24,66.39,66.22,66.39,15600.0,54.2999,54.4229,54.2835,54.4229,15600.0
2012-02-17 15:20:00,66.39,66.46,66.39,66.4,13400.0,54.4229,54.4802,54.4229,54.4311,13400.0
2012-02-17 15:30:00,66.4,66.4,66.35,66.4,14700.0,54.4311,54.4311,54.3901,54.4311,14700.0
2012-02-17 15:40:00,66.4,66.4,66.31,66.33,15400.0,54.4311,54.4311,54.3573,54.3737,15400.0
2012-02-17 15:50:00,66.32,66.37,66.26,66.29,62600.0,54.3655,54.4065,54.3163,54.3409,62600.0
2012-02-21 09:30:00,66.52,66.54,66.16,66.3,8900.0,54.5294,54.5458,54.2343,54.3491,8900.0
2012-02-21 09:40:00,66.34,66.62,66.32,66.41,7000.0,54.3819,54.6114,54.3655,54.4393,7000.0
2012-02-21 09:50:00,66.35,66.46,66.08,66.12,5200.0,54.3901,54.4802,54.1687,54.2015,5200.0
2012-02-21 10:00:00,66.04,66.12,65.99,66.1,6800.0,54.1359,54.2015,54.095,54.1851,6800.0
2012-02-21 10:10:00,66.03,66.24,65.97,66.15,6000.0,54.1277,54.2999,54.0786,54.2261,6000.0
2012-02-21 10:20:00,66.15,66.31,66.02,66.29,8700.0,54.2261,54.3573,54.1196,54.3409,8700.0
2012-02-21 10:30:00,66.33,66.52,66.3,66.46,9900.0,54.3737,54.5294,54.3491,54.4802,9900.0
2012-02-21 10:40:00,66.47,66.47,66.21,66.21,3300.0,54.4884,54.4884,54.2753,54.2753,3300.0
2012-02-21 10:50:00,66.19,66.37,66.19,66.36,3700.0,54.2589,54.4065,54.2589,54.3983,3700.0
2012-02-21 11:00:00,66.36,66.36,66.28,66.29,2300.0,54.3983,54.3983,54.3327,54.3409,2300.0
2012-02-21 11:10:00,66.3,66.31,66.19,66.29,10400.0,54.3491,54.3573,54.2589,54.3409,10400.0
2012-02-21 11:20:00,66.29,66.42,66.29,66.32,9100.0,54.3409,54.4474,54.3409,54.3655,9100.0
2012-02-21 11:30:00,66.33,66.34,65.91,65.91,11200.0,54.3737,54.3819,54.0294,54.0294,11200.0
2012-02-21 11:40:00,65.93,66.03,65.93,65.98,6300.0,54.0458,54.1277,54.0458,54.0868,6300.0
2012-02-21 11:50:00,65.99,66.01,65.98,66.0,2300.0,54.095,54.1114,54.0868,54.1032,2300.0
2012-02-21 12:00:00,66.01,66.37,66.01,66.37,5300.0,54.1114,54.4065,54.1114,54.4065,5300.0
2012-02-21 12:10:00,66.38,66.43,66.12,66.17,5100.0,54.4147,54.4556,54.2015,54.2425,5100.0
2012-02-21 12:20:00,66.17,66.28,66.17,66.25,3000.0,54.2425,54.3327,54.2425,54.3081,3000.0
2012-02-21 12:30:00,66.29,66.37,66.29,66.36,3400.0,54.3409,54.4065,54.3409,54.3983,3400.0
2012-02-21 12:40:00,66.31,66.4,66.31,66.39,3600.0,54.3573,54.4311,54.3573,54.4229,3600.0
2012-02-21 12:50:00,66.4,66.43,66.32,66.32,3000.0,54.4311,54.4556,54.3655,54.3655,3000.0
2012-02-21 13:00:00,66.34,66.34,66.21,66.22,2200.0,54.3819,54.3819,54.2753,54.2835,2200.0
2012-02-21 13:10:00,66.25,66.33,66.23,66.28,3400.0,54.3081,54.3737,54.2917,54.3327,3400.0
2012-02-21 13:20:00,66.22,66.23,66.09,66.11,3500.0,54.2835,54.2917,54.1769,54.1933,3500.0
2012-02-21 13:30:00,66.09,66.24,66.07,66.15,6000.0,54.1769,54.2999,54.1605,54.2261,6000.0
2012-02-21 13:40:00,66.14,66.14,65.94,66.02,3900.0,54.2179,54.2179,54.054,54.1196,3900.0
2012-02-21 13:50:00,65.99,66.06,65.87,65.91,5500.0,54.095,54.1523,53.9966,54.0294,5500.0
2012-02-21 14:00:00,65.9,65.93,65.72,65.72,4000.0,54.0212,54.0458,53.8736,53.8736,4000.0
2012-02-21 14:10:00,65.72,65.72,65.5,65.68,12300.0,53.8736,53.8736,53.6933,53.8408,12300.0
2012-02-21 14:20:00,65.67,65.82,65.64,65.8,5000.0,53.8326,53.9556,53.808,53.9392,5000.0
2012-02-21 14:30:00,65.81,65.82,65.58,65.61,5100.0,53.9474,53.9556,53.7589,53.7835,5100.0
2012-02-21 14:40:00,65.62,65.62,65.43,65.54,8700.0,53.7917,53.7917,53.6359,53.7261,8700.0
2012-02-21 14:50:00,65.54,65.54,65.3,65.34,6200.0,53.7261,53.7261,53.5293,53.5621,6200.0
2012-02-21 15:00:00,65.34,65.55,65.34,65.5,12000.0,53.5621,53.7343,53.5621,53.6933,12000.0
2012-02-21 15:10:00,65.49,65.52,65.35,65.4,11700.0,53.6851,53.7097,53.5703,53.6113,11700.0
2012-02-21 15:20:00,65.4,65.55,65.29,65.46,11100.0,53.6113,53.7343,53.5211,53.6605,11100.0
2012-02-21 15:30:00,65.47,65.5,65.31,65.46,11400.0,53.6687,53.6933,53.5375,53.6605,11400.0
2012-02-21 15:40:00,65.48,65.72,65.46,65.7,26100.0,53.6769,53.8736,53.6605,53.8572,26100.0
2012-02-21 15:50:00,65.71,65.82,65.62,65.75,52000.0,53.8654,53.9556,53.7917,53.8982,52000.0
2012-02-22 09:30:00,65.99,66.25,65.6,65.8,16300.0,54.095,54.3081,53.7753,53.9392,16300.0
2012-02-22 09:40:00,65.88,66.25,65.83,66.12,16600.0,54.0048,54.3081,53.9638,54.2015,16600.0
2012-02-22 09:50:00,66.1,66.24,66.02,66.14,16300.0,54.1851,54.2999,54.1196,54.2179,16300.0
2012-02-22 10:00:00,66.18,66.18,65.74,65.95,12200.0,54.2507,54.2507,53.89,54.0622,12200.0
2012-02-22 10:10:00,65.97,66.08,65.74,65.96,12400.0,54.0786,54.1687,53.89,54.0704,12400.0
2012-02-22 10:20:00,65.92,65.96,65.64,65.64,12800.0,54.0376,54.0704,53.808,53.808,12800.0
2012-02-22 10:30:00,65.62,65.68,65.47,65.53,14200.0,53.7917,53.8408,53.6687,53.7179,14200.0
2012-02-22 10:40:00,65.6,65.71,65.55,65.61,10900.0,53.7753,53.8654,53.7343,53.7835,10900.0
2012-02-22 10:50:00,65.66,65.7,65.39,65.49,16300.0,53.8244,53.8572,53.6031,53.6851,16300.0
2012-02-22 11:00:00,65.53,65.88,65.53,65.87,7700.0,53.7179,54.0048,53.7179,53.9966,7700.0
2012-02-22 11:10:00,65.87,65.91,65.68,65.71,4500.0,53.9966,54.0294,53.8408,53.8654,4500.0
2012-02-22 11:20:00,65.71,65.86,65.66,65.84,5000.0,53.8654,53.9884,53.8244,53.972,5000.0
2012-02-22 11:30:00,65.83,65.87,65.57,65.59,5600.0,53.9638,53.9966,53.7507,53.7671,5600.0
2012-02-22 11:40:00,65.63,65.63,65.44,65.56,2900.0,53.7998,53.7998,53.6441,53.7425,2900.0
2012-02-22 11:50:00,65.56,65.61,65.55,65.57,4600.0,53.7425,53.7835,53.7343,53.7507,4600.0
2012-02-22 12:00:00,65.61,65.64,65.31,65.33,6200.0,53.7835,53.808,53.5375,53.5539,6200.0
2012-02-22 12:10:00,65.33,65.51,65.29,65.48,8300.0,53.5539,53.7015,53.5211,53.6769,8300.0
2012-02-22 12:20:00,65.52,65.7,65.52,65.7,5900.0,53.7097,53.8572,53.7097,53.8572,5900.0
2012-02-22 12:30:00,65.69,65.75,65.69,65.75,2500.0,53.849,53.8982,53.849,53.8982,2500.0
2012-02-22 12:40:00,65.75,65.95,65.75,65.95,8600.0,53.8982,54.0622,53.8982,54.0622,8600.0
2012-02-22 12:50:00,65.96,66.18,65.91,66.18,13800.0,54.0704,54.2507,54.0294,54.2507,13800.0
2012-02-22 13:00:00,66.13,66.17,65.94,66.16,6000.0,54.2097,54.2425,54.054,54.2343,6000.0
2012-02-22 13:10:00,66.16,66.24,66.12,66.19,8100.0,54.2343,54.2999,54.2015,54.2589,8100.0
2012-02-22 13:20:00,66.23,66.32,66.19,66.32,8800.0,54.2917,54.3655,54.2589,54.3655,8800.0
2012-02-22 13:30:00,66.32,66.32,66.15,66.16,3500.0,54.3655,54.3655,54.2261,54.2343,3500.0
2012-02-22 13:40:00,66.16,66.24,66.12,66.23,8400.0,54.2343,54.2999,54.2015,54.2917,8400.0
2012-02-22 13:50:00,66.23,66.41,66.23,66.41,6000.0,54.2917,54.4393,54.2917,54.4393,6000.0
2012-02-22 14:00:00,66.41,66.56,66.38,66.51,9800.0,54.4393,54.5622,54.4147,54.5212,9800.0
2012-02-22 14:10:00,66.51,66.55,66.45,66.51,12100.0,54.5212,54.554,54.472,54.5212,12100.0
2012-02-22 14:20:00,66.52,66.6,66.5,66.57,7000.0,54.5294,54.595,54.513,54.5704,7000.0
2012-02-22 14:30:00,66.6,66.61,66.4,66.41,9600.0,54.595,54.6032,54.4311,54.4393,9600.0
2012-02-22 14:40:00,66.41,66.41,66.28,66.36,6800.0,54.4393,54.4393,54.3327,54.3983,6800.0
2012-02-22 14:50:00,66.34,66.39,66.08,66.08,11000.0,54.3819,54.4229,54.1687,54.1687,11000.0
2012-02-22 15:00:00,66.09,66.11,66.01,66.01,9600.0,54.1769,54.1933,54.1114,54.1114,9600.0
2012-02-22 15:10:00,66.01,66.11,65.95,65.95,10900.0,54.1114,54.1933,54.0622,54.0622,10900.0
2012-02-22 15:20:00,65.95,66.13,65.94,66.13,11400.0,54.0622,54.2097,54.054,54.2097,11400.0
2012-02-22 15:30:00,66.1,66.28,66.08,66.28,10300.0,54.1851,54.3327,54.1687,54.3327,10300.0
2012-02-22 15:40:00,66.3,66.3,66.05,66.11,16500.0,54.3491,54.3491,54.1441,54.1933,16500.0
2012-02-22 15:50:00,66.11,66.18,66.01,66.17,33000.0,54.1933,54.2507,54.1114,54.2425,33000.0
2012-02-23 09:30:00,66.08,66.22,65.86,66.1,6700.0,54.1687,54.2835,53.9884,54.1851,6700.0
2012-02-23 09:40:00,66.1,66.22,65.87,65.99,21600.0,54.1851,54.2835,53.9966,54.095,21600.0
2012-02-23 09:50:00,66.05,66.19,65.95,66.03,7900.0,54.1441,54.2589,54.0622,54.1277,7900.0
2012-02-23 10:00:00,66.08,66.29,66.08,66.21,20200.0,54.1687,54.3409,54.1687,54.2753,20200.0
2012-02-23 10:10:00,66.22,66.34,66.16,66.33,6300.0,54.2835,54.3819,54.2343,54.3737,6300.0
2012-02-23 10:20:00,66.34,66.38,66.2,66.32,3900.0,54.3819,54.4147,54.2671,54.3655,3900.0
2012-02-23 10:30:00,66.31,66.46,66.17,66.31,5900.0,54.3573,54.4802,54.2425,54.3573,5900.0
2012-02-23 10:40:00,66.35,66.46,66.16,66.19,10400.0,54.3901,54.4802,54.2343,54.2589,10400.0
2012-02-23 10:50:00,66.25,66.69,66.21,66.65,10300.0,54.3081,54.6688,54.2753,54.636,10300.0
2012-02-23 11:00:00,66.65,66.68,66.46,66.47,12300.0,54.636,54.6606,54.4802,54.4884,12300.0
2012-02-23 11:10:00,66.45,66.79,66.45,66.69,10500.0,54.472,54.7508,54.472,54.6688,10500.0
2012-02-23 11:20:00,66.77,66.84,66.67,66.72,19300.0,54.7344,54.7917,54.6524,54.6934,19300.0
2012-02-23 11:30:00,66.68,66.69,66.38,66.4,8300.0,54.6606,54.6688,54.4147,54.4311,8300.0
2012-02-23 11:40:00,66.4,66.44,66.29,66.35,7700.0,54.4311,54.4638,54.3409,54.3901,7700.0
2012-02-23 11:50:00,66.4,66.57,66.38,66.44,3700.0,54.4311,54.5704,54.4147,54.4638,3700.0
2012-02-23 12:00:00,66.39,66.53,66.38,66.53,4600.0,54.4229,54.5376,54.4147,54.5376,4600.0
2012-02-23 12:10:00,66.51,66.57,66.45,66.45,7700.0,54.5212,54.5704,54.472,54.472,7700.0
2012-02-23 12:20:00,66.46,66.65,66.46,66.61,5000.0,54.4802,54.636,54.4802,54.6032,5000.0
2012-02-23 12:30:00,66.68,66.7,66.63,66.65,5100.0,54.6606,54.677,54.6196,54.636,5100.0
2012-02-23 12:40:00,66.65,66.67,66.5,66.65,5000.0,54.636,54.6524,54.513,54.636,5000.0
2012-02-23 12:50:00,66.65,66.65,66.51,66.62,4600.0,54.636,54.636,54.5212,54.6114,4600.0
2012-02-23 13:00:00,66.57,66.57,66.46,66.46,2600.0,54.5704,54.5704,54.4802,54.4802,2600.0
2012-02-23 13:10:00,66.4,66.5,66.36,66.43,2900.0,54.4311,54.513,54.3983,54.4556,2900.0
2012-02-23 13:20:00,66.43,66.48,66.33,66.35,5000.0,54.4556,54.4966,54.3737,54.3901,5000.0
2012-02-23 13:30:00,66.35,66.41,66.24,66.4,4900.0,54.3901,54.4393,54.2999,54.4311,4900.0
2012-02-23 13:40:00,66.39,66.55,66.39,66.44,6800.0,54.4229,54.554,54.4229,54.4638,6800.0
2012-02-23 13:50:00,66.42,66.56,66.42,66.48,8800.0,54.4474,54.5622,54.4474,54.4966,8800.0
2012-02-23 14:00:00,66.5,66.56,66.39,66.53,10900.0,54.513,54.5622,54.4229,54.5376,10900.0
2012-02-23 14:10:00,66.52,66.68,66.52,66.62,6200.0,54.5294,54.6606,54.5294,54.6114,6200.0
2012-02-23 14:20:00,66.6,66.65,66.53,66.56,4300.0,54.595,54.636,54.5376,54.5622,4300.0
2012-02-23 14:30:00,66.58,66.7,66.52,66.7,6900.0,54.5786,54.677,54.5294,54.677,6900.0
2012-02-23 14:40:00,66.68,66.69,66.58,66.59,5100.0,54.6606,54.6688,54.5786,54.5868,5100.0
2012-02-23 14:50:00,66.6,66.66,66.55,66.66,5300.0,54.595,54.6442,54.554,54.6442,5300.0
2012-02-23 15:00:00,66.65,66.65,66.49,66.6,12200.0,54.636,54.636,54.5048,54.595,12200.0
2012-02-23 15:10:00,66.6,66.7,66.58,66.67,12300.0,54.595,54.677,54.5786,54.6524,12300.0
2012-02-23 15:20:00,66.68,66.69,66.5,66.54,17600.0,54.6606,54.6688,54.513,54.5458,17600.0
2012-02-23 15:30:00,66.55,66.64,66.46,66.51,17700.0,54.554,54.6278,54.4802,54.5212,17700.0
2012-02-23 15:40:00,66.52,66.66,66.49,66.63,25200.0,54.5294,54.6442,54.5048,54.6196,25200.0
2012-02-23 15:50:00,66.62,66.69,66.53,66.59,37200.0,54.6114,54.6688,54.5376,54.5868,37200.0
2012-02-24 09:30:00,66.54,66.85,66.24,66.8,8000.0,54.5458,54.7999,54.2999,54.759,8000.0
2012-02-24 09:40:00,66.8,66.8,66.32,66.63,13300.0,54.759,54.759,54.3655,54.6196,13300.0
2012-02-24 09:50:00,66.62,66.78,66.46,66.61,13600.0,54.6114,54.7426,54.4802,54.6032,13600.0
2012-02-24 10:00:00,66.6,66.8,66.38,66.72,12200.0,54.595,54.759,54.4147,54.6934,12200.0
2012-02-24 10:10:00,66.72,66.77,66.67,66.72,9600.0,54.6934,54.7344,54.6524,54.6934,9600.0
2012-02-24 10:20:00,66.73,66.75,66.61,66.75,8000.0,54.7016,54.718,54.6032,54.718,8000.0
2012-02-24 10:30:00,66.76,66.76,66.59,66.59,2200.0,54.7262,54.7262,54.5868,54.5868,2200.0
2012-02-24 10:40:00,66.6,66.8,66.6,66.8,8100.0,54.595,54.759,54.595,54.759,8100.0
2012-02-24 10:50:00,66.8,66.8,66.64,66.75,20400.0,54.759,54.759,54.6278,54.718,20400.0
2012-02-24 11:00:00,66.73,66.8,66.68,66.76,15400.0,54.7016,54.759,54.6606,54.7262,15400.0
2012-02-24 11:10:00,66.76,66.8,66.73,66.8,3900.0,54.7262,54.759,54.7016,54.759,3900.0
2012-02-24 11:20:00,66.76,66.78,66.61,66.64,4100.0,54.7262,54.7426,54.6032,54.6278,4100.0
2012-02-24 11:30:00,66.67,66.73,66.61,66.67,3100.0,54.6524,54.7016,54.6032,54.6524,3100.0
2012-02-24 11:40:00,66.65,66.7,66.64,66.65,3500.0,54.636,54.677,54.6278,54.636,3500.0
2012-02-24 11:50:00,66.69,66.72,66.65,66.65,6500.0,54.6688,54.6934,54.636,54.636,6500.0
2012-02-24 12:00:00,66.69,66.73,66.68,66.73,1800.0,54.6688,54.7016,54.6606,54.7016,1800.0
2012-02-24 12:10:00,66.75,66.85,66.72,66.85,5500.0,54.718,54.7999,54.6934,54.7999,5500.0
2012-02-24 12:20:00,66.85,66.99,66.81,66.93,8500.0,54.7999,54.9147,54.7671,54.8655,8500.0
2012-02-24 12:30:00,66.92,66.96,66.87,66.93,1700.0,54.8573,54.8901,54.8163,54.8655,1700.0
2012-02-24 12:40:00,66.94,67.02,66.94,67.0,10100.0,54.8737,54.9393,54.8737,54.9229,10100.0
2012-02-24 12:50:00,67.0,67.02,67.0,67.01,4000.0,54.9229,54.9393,54.9229,54.9311,4000.0
2012-02-24 13:00:00,67.01,67.03,66.99,67.0,9700.0,54.9311,54.9475,54.9147,54.9229,9700.0
2012-02-24 13:10:00,67.01,67.05,66.98,67.02,10300.0,54.9311,54.9639,54.9065,54.9393,10300.0
2012-02-24 13:20:00,67.05,67.05,66.91,66.91,4300.0,54.9639,54.9639,54.8491,54.8491,4300.0
2012-02-24 13:30:00,66.87,66.89,66.73,66.73,3900.0,54.8163,54.8327,54.7016,54.7016,3900.0
2012-02-24 13:40:00,66.79,66.79,66.72,66.73,2000.0,54.7508,54.7508,54.6934,54.7016,2000.0
2012-02-24 13:50:00,66.74,66.76,66.62,66.62,6900.0,54.7098,54.7262,54.6114,54.6114,6900.0
2012-02-24 14:00:00,66.64,66.67,66.61,66.66,3900.0,54.6278,54.6524,54.6032,54.6442,3900.0
2012-02-24 14:10:00,66.67,66.67,66.5,66.54,7200.0,54.6524,54.6524,54.513,54.5458,7200.0
2012-02-24 14:20:00,66.53,66.55,66.39,66.39,7000.0,54.5376,54.554,54.4229,54.4229,7000.0
2012-02-24 14:30:00,66.4,66.4,66.15,66.31,13800.0,54.4311,54.4311,54.2261,54.3573,13800.0
2012-02-24 14:40:00,66.34,66.45,66.27,66.45,5400.0,54.3819,54.472,54.3245,54.472,5400.0
2012-02-24 14:50:00,66.49,66.5,66.27,66.29,9400.0,54.5048,54.513,54.3245,54.3409,9400.0
2012-02-24 15:00:00,66.3,66.32,66.2,66.25,22000.0,54.3491,54.3655,54.2671,54.3081,22000.0
2012-02-24 15:10:00,66.25,66.26,66.08,66.14,13400.0,54.3081,54.3163,54.1687,54.2179,13400.0
2012-02-24 15:20:00,66.17,66.18,66.08,66.08,11300.0,54.2425,54.2507,54.1687,54.1687,11300.0
2012-02-24 15:30:00,66.09,66.11,66.04,66.11,21200.0,54.1769,54.1933,54.1359,54.1933,21200.0
2012-02-24 15:40:00,66.11,66.15,66.03,66.15,29000.0,54.1933,54.2261,54.1277,54.2261,29000.0
2012-02-24 15:50:00,66.12,66.19,66.08,66.13,60200.0,54.2015,54.2589,54.1687,54.2097,60200.0
2012-02-27 09:30:00,65.5,65.79,65.3,65.38,12700.0,53.6933,53.931,53.5293,53.5949,12700.0
2012-02-27 09:40:00,65.32,65.35,65.04,65.13,21700.0,53.5457,53.5703,53.3162,53.39,21700.0
2012-02-27 09:50:00,65.13,65.6,65.13,65.56,6700.0,53.39,53.7753,53.39,53.7425,6700.0
2012-02-27 10:00:00,65.57,65.96,65.57,65.83,14200.0,53.7507,54.0704,53.7507,53.9638,14200.0
2012-02-27 10:10:00,65.94,66.27,65.94,66.16,4500.0,54.054,54.3245,54.054,54.2343,4500.0
2012-02-27 10:20:00,66.15,66.19,66.04,66.05,9200.0,54.2261,54.2589,54.1359,54.1441,9200.0
2012-02-27 10:30:00,66.06,66.21,66.04,66.09,5600.0,54.1523,54.2753,54.1359,54.1769,5600.0
2012-02-27 10:40:00,66.16,66.68,66.15,66.6,12700.0,54.2343,54.6606,54.2261,54.595,12700.0
2012-02-27 10:50:00,66.6,66.76,66.52,66.52,14900.0,54.595,54.7262,54.5294,54.5294,14900.0
2012-02-27 11:00:00,66.52,66.65,66.51,66.65,5400.0,54.5294,54.636,54.5212,54.636,5400.0
2012-02-27 11:10:00,66.61,66.91,66.61,66.85,2300.0,54.6032,54.8491,54.6032,54.7999,2300.0
2012-02-27 11:20:00,66.9,66.97,66.77,66.86,19100.0,54.8409,54.8983,54.7344,54.8081,19100.0
2012-02-27 11:30:00,66.91,66.97,66.83,66.97,5700.0,54.8491,54.8983,54.7835,54.8983,5700.0
2012-02-27 11:40:00,66.98,67.05,66.77,66.77,10800.0,54.9065,54.9639,54.7344,54.7344,10800.0
2012-02-27 11:50:00,66.81,66.86,66.79,66.79,2500.0,54.7671,54.8081,54.7508,54.7508,2500.0
2012-02-27 12:00:00,66.83,67.01,66.79,66.8,9900.0,54.7835,54.9311,54.7508,54.759,9900.0
2012-02-27 12:10:00,66.8,66.86,66.76,66.81,6800.0,54.759,54.8081,54.7262,54.7671,6800.0
2012-02-27 12:20:00,66.81,66.99,66.79,66.95,6200.0,54.7671,54.9147,54.7508,54.8819,6200.0
2012-02-27 12:30:00,66.96,67.13,66.95,67.05,11500.0,54.8901,55.0295,54.8819,54.9639,11500.0
2012-02-27 12:40:00,67.07,67.2,67.05,67.08,7600.0,54.9803,55.0868,54.9639,54.9885,7600.0
2012-02-27 12:50:00,67.12,67.27,67.01,67.04,14500.0,55.0213,55.1442,54.9311,54.9557,14500.0
2012-02-27 13:00:00,67.09,67.1,66.88,66.94,10600.0,54.9967,55.0049,54.8245,54.8737,10600.0
2012-02-27 13:10:00,66.91,66.93,66.85,66.85,3800.0,54.8491,54.8655,54.7999,54.7999,3800.0
2012-02-27 13:20:00,66.89,67.06,66.86,66.89,9000.0,54.8327,54.9721,54.8081,54.8327,9000.0
2012-02-27 13:30:00,66.83,67.1,66.83,67.06,11300.0,54.7835,55.0049,54.7835,54.9721,11300.0
2012-02-27 13:40:00,67.09,67.2,67.06,67.07,10800.0,54.9967,55.0868,54.9721,54.9803,10800.0
2012-02-27 13:50:00,67.1,67.21,67.02,67.15,15300.0,55.0049,55.095,54.9393,55.0459,15300.0
2012-02-27 14:00:00,67.13,67.28,67.11,67.24,9200.0,55.0295,55.1524,55.0131,55.1196,9200.0
2012-02-27 14:10:00,67.26,67.34,67.23,67.23,7200.0,55.136,55.2016,55.1114,55.1114,7200.0
2012-02-27 14:20:00,67.25,67.27,67.12,67.13,5600.0,55.1278,55.1442,55.0213,55.0295,5600.0
2012-02-27 14:30:00,67.12,67.12,67.05,67.07,5100.0,55.0213,55.0213,54.9639,54.9803,5100.0
2012-02-27 14:40:00,67.06,67.2,67.06,67.16,7100.0,54.9721,55.0868,54.9721,55.0541,7100.0
2012-02-27 14:50:00,67.16,67.2,67.1,67.15,5200.0,55.0541,55.0868,55.0049,55.0459,5200.0
2012-02-27 15:00:00,67.15,67.32,67.12,67.17,16500.0,55.0459,55.1852,55.0213,55.0623,16500.0
2012-02-27 15:10:00,67.2,67.22,66.92,67.06,12500.0,55.0868,55.1032,54.8573,54.9721,12500.0
2012-02-27 15:20:00,67.08,67.14,66.98,67.12,18600.0,54.9885,55.0377,54.9065,55.0213,18600.0
2012-02-27 15:30:00,67.14,67.24,67.08,67.13,25900.0,55.0377,55.1196,54.9885,55.0295,25900.0
2012-02-27 15:40:00,67.11,67.16,66.87,66.97,30000.0,55.0131,55.0541,54.8163,54.8983,30000.0
2012-02-27 15:50:00,66.92,67.04,66.86,66.89,46200.0,54.8573,54.9557,54.8081,54.8327,46200.0
2012-02-28 09:30:00,66.88,67.45,66.62,67.02,9400.0,54.8245,55.2918,54.6114,54.9393,9400.0
2012-02-28 09:40:00,66.94,67.01,66.66,66.75,3600.0,54.8737,54.9311,54.6442,54.718,3600.0
2012-02-28 09:50:00,66.82,67.03,66.81,67.03,3600.0,54.7753,54.9475,54.7671,54.9475,3600.0
2012-02-28 10:00:00,67.18,67.19,66.86,67.01,8900.0,55.0705,55.0787,54.8081,54.9311,8900.0
2012-02-28 10:10:00,67.03,67.31,66.96,67.27,12100.0,54.9475,55.177,54.8901,55.1442,12100.0
2012-02-28 10:20:00,67.28,67.28,67.08,67.19,4700.0,55.1524,55.1524,54.9885,55.0787,4700.0
2012-02-28 10:30:00,67.2,67.45,67.2,67.4,2100.0,55.0868,55.2918,55.0868,55.2508,2100.0
2012-02-28 10:40:00,67.4,67.48,67.29,67.34,5500.0,55.2508,55.3164,55.1606,55.2016,5500.0
2012-02-28 10:50:00,67.33,67.36,67.19,67.33,4300.0,55.1934,55.218,55.0787,55.1934,4300.0
2012-02-28 11:00:00,67.31,67.44,67.25,67.42,5200.0,55.177,55.2836,55.1278,55.2672,5200.0
2012-02-28 11:10:00,67.41,67.41,67.26,67.36,3400.0,55.259,55.259,55.136,55.218,3400.0
2012-02-28 11:20:00,67.39,67.54,67.32,67.36,9200.0,55.2426,55.3656,55.1852,55.218,9200.0
2012-02-28 11:30:00,67.36,67.4,67.26,67.27,3300.0,55.218,55.2508,55.136,55.1442,3300.0
2012-02-28 11:40:00,67.28,67.29,67.12,67.17,6700.0,55.1524,55.1606,55.0213,55.0623,6700.0
2012-02-28 11:50:00,67.12,67.22,66.99,67.22,3700.0,55.0213,55.1032,54.9147,55.1032,3700.0
2012-02-28 12:00:00,67.19,67.25,67.15,67.21,5200.0,55.0787,55.1278,55.0459,55.095,5200.0
2012-02-28 12:10:00,67.2,67.22,67.01,67.01,3300.0,55.0868,55.1032,54.9311,54.9311,3300.0
2012-02-28 12:20:00,67.06,67.06,66.9,66.9,3900.0,54.9721,54.9721,54.8409,54.8409,3900.0
2012-02-28 12:30:00,66.92,66.99,66.86,66.95,6200.0,54.8573,54.9147,54.8081,54.8819,6200.0
2012-02-28 12:40:00,66.95,67.02,66.93,67.0,2800.0,54.8819,54.9393,54.8655,54.9229,2800.0
2012-02-28 12:50:00,66.96,67.01,66.92,66.96,2100.0,54.8901,54.9311,54.8573,54.8901,2100.0
2012-02-28 13:00:00,66.95,66.95,66.8,66.83,4200.0,54.8819,54.8819,54.759,54.7835,4200.0
2012-02-28 13:10:00,66.8,66.88,66.8,66.88,1100.0,54.759,54.8245,54.759,54.8245,1100.0
2012-02-28 13:20:00,66.89,66.89,66.8,66.85,3400.0,54.8327,54.8327,54.759,54.7999,3400.0
2012-02-28 13:30:00,66.8,66.8,66.58,66.58,10700.0,54.759,54.759,54.5786,54.5786,10700.0
2012-02-28 13:40:00,66.63,66.63,66.53,66.53,4100.0,54.6196,54.6196,54.5376,54.5376,4100.0
2012-02-28 13:50:00,66.5,66.55,66.34,66.45,11800.0,54.513,54.554,54.3819,54.472,11800.0
2012-02-28 14:00:00,66.47,66.59,66.43,66.56,3500.0,54.4884,54.5868,54.4556,54.5622,3500.0
2012-02-28 14:10:00,66.58,66.61,66.5,66.61,3800.0,54.5786,54.6032,54.513,54.6032,3800.0
2012-02-28 14:20:00,66.62,66.62,66.51,66.57,5900.0,54.6114,54.6114,54.5212,54.5704,5900.0
2012-02-28 14:30:00,66.55,66.66,66.51,66.62,15800.0,54.554,54.6442,54.5212,54.6114,15800.0
2012-02-28 14:40:00,66.66,66.72,66.63,66.72,14400.0,54.6442,54.6934,54.6196,54.6934,14400.0
2012-02-28 14:50:00,66.72,66.75,66.66,66.68,11100.0,54.6934,54.718,54.6442,54.6606,11100.0
2012-02-28 15:00:00,66.69,66.74,66.59,66.63,10500.0,54.6688,54.7098,54.5868,54.6196,10500.0
2012-02-28 15:10:00,66.62,66.76,66.58,66.69,8400.0,54.6114,54.7262,54.5786,54.6688,8400.0
2012-02-28 15:20:00,66.68,66.75,66.61,66.72,5600.0,54.6606,54.718,54.6032,54.6934,5600.0
2012-02-28 15:30:00,66.72,66.73,66.66,66.67,9100.0,54.6934,54.7016,54.6442,54.6524,9100.0
2012-02-28 15:40:00,66.67,66.82,66.67,66.71,15100.0,54.6524,54.7753,54.6524,54.6852,15100.0
2012-02-28 15:50:00,66.73,66.84,66.72,66.77,22600.0,54.7016,54.7917,54.6934,54.7344,22600.0
2012-02-29 09:30:00,66.89,67.41,66.83,67.31,12400.0,54.8327,55.259,54.7835,55.177,12400.0
2012-02-29 09:40:00,67.26,67.6,67.13,67.6,6100.0,55.136,55.4147,55.0295,55.4147,6100.0
2012-02-29 09:50:00,67.54,67.62,67.43,67.5,7800.0,55.3656,55.4311,55.2754,55.3328,7800.0
2012-02-29 10:00:00,67.46,67.59,67.07,67.33,13200.0,55.3,55.4065,54.9803,55.1934,13200.0
2012-02-29 10:10:00,67.33,67.48,67.33,67.46,9900.0,55.1934,55.3164,55.1934,55.3,9900.0
2012-02-29 10:20:00,67.45,67.52,67.33,67.33,27500.0,55.2918,55.3492,55.1934,55.1934,27500.0
2012-02-29 10:30:00,67.34,67.44,67.27,67.34,50000.0,55.2016,55.2836,55.1442,55.2016,50000.0
2012-02-29 10:40:00,67.34,67.47,66.79,66.79,48000.0,55.2016,55.3082,54.7508,54.7508,48000.0
2012-02-29 10:50:00,66.83,66.97,66.58,66.94,17300.0,54.7835,54.8983,54.5786,54.8737,17300.0
2012-02-29 11:00:00,66.98,67.21,66.76,67.17,21100.0,54.9065,55.095,54.7262,55.0623,21100.0
2012-02-29 11:10:00,67.18,67.19,66.91,67.02,18400.0,55.0705,55.0787,54.8491,54.9393,18400.0
2012-02-29 11:20:00,67.02,67.18,66.94,67.0,30900.0,54.9393,55.0705,54.8737,54.9229,30900.0
2012-02-29 11:30:00,67.0,67.1,66.91,66.93,24800.0,54.9229,55.0049,54.8491,54.8655,24800.0
2012-02-29 11:40:00,66.93,67.02,66.84,67.0,11000.0,54.8655,54.9393,54.7917,54.9229,11000.0
2012-02-29 11:50:00,67.05,67.12,66.99,67.0,9100.0,54.9639,55.0213,54.9147,54.9229,9100.0
2012-02-29 12:00:00,67.01,67.13,66.96,67.13,12100.0,54.9311,55.0295,54.8901,55.0295,12100.0
2012-02-29 12:10:00,67.13,67.32,67.13,67.25,10200.0,55.0295,55.1852,55.0295,55.1278,10200.0
2012-02-29 12:20:00,67.21,67.28,67.09,67.14,5000.0,55.095,55.1524,54.9967,55.0377,5000.0
2012-02-29 12:30:00,67.18,67.26,67.16,67.16,1600.0,55.0705,55.136,55.0541,55.0541,1600.0
2012-02-29 12:40:00,67.12,67.12,66.84,66.84,3800.0,55.0213,55.0213,54.7917,54.7917,3800.0
2012-02-29 12:50:00,66.85,67.11,66.85,67.11,5100.0,54.7999,55.0131,54.7999,55.0131,5100.0
2012-02-29 13:00:00,67.12,67.3,67.11,67.3,5300.0,55.0213,55.1688,55.0131,55.1688,5300.0
2012-02-29 13:10:00,67.27,67.3,67.01,67.01,5700.0,55.1442,55.1688,54.9311,54.9311,5700.0
2012-02-29 13:20:00,67.0,67.18,67.0,67.05,5200.0,54.9229,55.0705,54.9229,54.9639,5200.0
2012-02-29 13:30:00,67.05,67.06,66.92,66.96,30000.0,54.9639,54.9721,54.8573,54.8901,30000.0
2012-02-29 13:40:00,66.95,67.18,66.94,67.18,22600.0,54.8819,55.0705,54.8737,55.0705,22600.0
2012-02-29 13:50:00,67.15,67.17,66.88,67.01,5900.0,55.0459,55.0623,54.8245,54.9311,5900.0
2012-02-29 14:00:00,66.98,67.18,66.97,67.17,6300.0,54.9065,55.0705,54.8983,55.0623,6300.0
2012-02-29 14:10:00,67.17,67.21,66.99,66.99,9600.0,55.0623,55.095,54.9147,54.9147,9600.0
2012-02-29 14:20:00,66.99,67.03,66.95,66.96,9500.0,54.9147,54.9475,54.8819,54.8901,9500.0
2012-02-29 14:30:00,66.96,66.96,66.6,66.62,15100.0,54.8901,54.8901,54.595,54.6114,15100.0
2012-02-29 14:40:00,66.61,66.63,66.5,66.63,12900.0,54.6032,54.6196,54.513,54.6196,12900.0
2012-02-29 14:50:00,66.62,66.69,66.55,66.56,8000.0,54.6114,54.6688,54.554,54.5622,8000.0
2012-02-29 15:00:00,66.57,66.59,66.48,66.53,13800.0,54.5704,54.5868,54.4966,54.5376,13800.0
2012-02-29 15:10:00,66.53,66.57,66.47,66.53,12800.0,54.5376,54.5704,54.4884,54.5376,12800.0
2012-02-29 15:20:00,66.55,66.61,66.41,66.6,18200.0,54.554,54.6032,54.4393,54.595,18200.0
2012-02-29 15:30:00,66.6,66.62,66.5,66.54,40100.0,54.595,54.6114,54.513,54.5458,40100.0
2012-02-29 15:40:00,66.54,66.78,66.48,66.68,29200.0,54.5458,54.7426,54.4966,54.6606,29200.0
2012-02-29 15:50:00,66.68,66.7,66.52,66.55,52700.0,54.6606,54.677,54.5294,54.554,52700.0
2012-03-01 09:30:00,66.95,67.32,66.67,67.12,4500.0,54.8819,55.1852,54.6524,55.0213,4500.0
2012-03-01 09:40:00,67.19,67.32,67.06,67.18,5100.0,55.0787,55.1852,54.9721,55.0705,5100.0
2012-03-01 09:50:00,67.1,67.48,67.1,67.37,8600.0,55.0049,55.3164,55.0049,55.2262,8600.0
2012-03-01 10:00:00,67.29,67.33,66.96,67.18,10300.0,55.1606,55.1934,54.8901,55.0705,10300.0
2012-03-01 10:10:00,67.2,67.33,67.03,67.09,8400.0,55.0868,55.1934,54.9475,54.9967,8400.0
2012-03-01 10:20:00,67.09,67.39,67.09,67.33,8300.0,54.9967,55.2426,54.9967,55.1934,8300.0
2012-03-01 10:30:00,67.33,67.33,67.05,67.16,4400.0,55.1934,55.1934,54.9639,55.0541,4400.0
2012-03-01 10:40:00,67.15,67.18,67.08,67.18,800.0,55.0459,55.0705,54.9885,55.0705,800.0
2012-03-01 10:50:00,67.19,67.4,67.1,67.4,14300.0,55.0787,55.2508,55.0049,55.2508,14300.0
2012-03-01 11:00:00,67.4,67.65,67.38,67.54,11400.0,55.2508,55.4557,55.2344,55.3656,11400.0
2012-03-01 11:10:00,67.45,67.51,67.36,67.5,3500.0,55.2918,55.341,55.218,55.3328,3500.0
2012-03-01 11:20:00,67.49,67.72,67.38,67.72,9600.0,55.3246,55.5131,55.2344,55.5131,9600.0
2012-03-01 11:30:00,67.69,67.9,67.69,67.73,31100.0,55.4885,55.6607,55.4885,55.5213,31100.0
2012-03-01 11:40:00,67.68,67.84,67.68,67.73,4800.0,55.4803,55.6115,55.4803,55.5213,4800.0
2012-03-01 11:50:00,67.69,67.69,67.51,67.61,2900.0,55.4885,55.4885,55.341,55.4229,2900.0
2012-03-01 12:00:00,67.63,67.69,67.57,67.57,2800.0,55.4393,55.4885,55.3902,55.3902,2800.0
2012-03-01 12:10:00,67.59,67.77,67.59,67.75,6000.0,55.4065,55.5541,55.4065,55.5377,6000.0
2012-03-01 12:20:00,67.77,68.1,67.76,68.07,20000.0,55.5541,55.8246,55.5459,55.8,20000.0
2012-03-01 12:30:00,68.08,68.1,67.87,67.87,4100.0,55.8082,55.8246,55.6361,55.6361,4100.0
2012-03-01 12:40:00,67.87,67.87,67.75,67.79,5100.0,55.6361,55.6361,55.5377,55.5705,5100.0
2012-03-01 12:50:00,67.8,67.85,67.78,67.83,4100.0,55.5787,55.6197,55.5623,55.6033,4100.0
2012-03-01 13:00:00,67.8,67.97,67.76,67.96,14700.0,55.5787,55.7181,55.5459,55.7099,14700.0
2012-03-01 13:10:00,67.96,67.99,67.85,67.91,18000.0,55.7099,55.7344,55.6197,55.6689,18000.0
2012-03-01 13:20:00,67.92,68.03,67.92,68.03,6700.0,55.6771,55.7672,55.6771,55.7672,6700.0
2012-03-01 13:30:00,68.03,68.26,68.02,68.24,11800.0,55.7672,55.9558,55.759,55.9394,11800.0
2012-03-01 13:40:00,68.25,68.25,68.1,68.1,8700.0,55.9476,55.9476,55.8246,55.8246,8700.0
2012-03-01 13:50:00,68.08,68.12,67.89,68.07,10000.0,55.8082,55.841,55.6525,55.8,10000.0
2012-03-01 14:00:00,68.05,68.17,68.01,68.16,5200.0,55.7836,55.882,55.7508,55.8738,5200.0
2012-03-01 14:10:00,68.15,68.16,68.05,68.05,5200.0,55.8656,55.8738,55.7836,55.7836,5200.0
2012-03-01 14:20:00,68.09,68.13,67.92,67.92,13200.0,55.8164,55.8492,55.6771,55.6771,13200.0
2012-03-01 14:30:00,67.93,68.02,67.74,67.74,9100.0,55.6853,55.759,55.5295,55.5295,9100.0
2012-03-01 14:40:00,67.74,67.85,67.72,67.85,8500.0,55.5295,55.6197,55.5131,55.6197,8500.0
2012-03-01 14:50:00,67.85,67.95,67.78,67.92,10800.0,55.6197,55.7017,55.5623,55.6771,10800.0
2012-03-01 15:00:00,67.97,68.1,67.68,67.68,16100.0,55.7181,55.8246,55.4803,55.4803,16100.0
2012-03-01 15:10:00,67.7,67.85,67.55,67.6,13200.0,55.4967,55.6197,55.3738,55.4147,13200.0
2012-03-01 15:20:00,67.6,67.66,67.51,67.63,12300.0,55.4147,55.4639,55.341,55.4393,12300.0
2012-03-01 15:30:00,67.66,67.69,67.46,67.57,17000.0,55.4639,55.4885,55.3,55.3902,17000.0
2012-03-01 15:40:00,67.55,67.67,67.54,67.65,24700.0,55.3738,55.4721,55.3656,55.4557,24700.0
2012-03-01 15:50:00,67.65,67.77,67.65,67.71,42600.0,55.4557,55.5541,55.4557,55.5049,42600.0
2012-03-02 09:30:00,67.45,67.92,67.34,67.36,10700.0,55.2918,55.6771,55.2016,55.218,10700.0
2012-03-02 09:40:00,67.34,67.49,67.28,67.39,6000.0,55.2016,55.3246,55.1524,55.2426,6000.0
2012-03-02 09:50:00,67.39,67.39,66.83,66.88,20600.0,55.2426,55.2426,54.7835,54.8245,20600.0
2012-03-02 10:00:00,66.91,67.01,66.7,66.75,16300.0,54.8491,54.9311,54.677,54.718,16300.0
2012-03-02 10:10:00,66.74,67.56,66.74,67.55,18700.0,54.7098,55.382,54.7098,55.3738,18700.0
2012-03-02 10:20:00,67.54,67.54,67.45,67.45,4300.0,55.3656,55.3656,55.2918,55.2918,4300.0
2012-03-02 10:30:00,67.44,67.44,67.16,67.25,13900.0,55.2836,55.2836,55.0541,55.1278,13900.0
2012-03-02 10:40:00,67.23,67.47,67.23,67.36,6100.0,55.1114,55.3082,55.1114,55.218,6100.0
2012-03-02 10:50:00,67.41,67.62,67.41,67.49,5100.0,55.259,55.4311,55.259,55.3246,5100.0
2012-03-02 11:00:00,67.49,67.49,67.15,67.15,3800.0,55.3246,55.3246,55.0459,55.0459,3800.0
2012-03-02 11:10:00,67.2,67.21,66.86,67.04,15200.0,55.0868,55.095,54.8081,54.9557,15200.0
2012-03-02 11:20:00,67.03,67.06,66.96,67.0,11800.0,54.9475,54.9721,54.8901,54.9229,11800.0
2012-03-02 11:30:00,66.96,67.02,66.89,66.89,7800.0,54.8901,54.9393,54.8327,54.8327,7800.0
2012-03-02 11:40:00,66.89,66.89,66.56,66.74,13000.0,54.8327,54.8327,54.5622,54.7098,13000.0
2012-03-02 11:50:00,66.68,66.69,66.55,66.58,4300.0,54.6606,54.6688,54.554,54.5786,4300.0
2012-03-02 12:00:00,66.59,66.72,66.5,66.62,10600.0,54.5868,54.6934,54.513,54.6114,10600.0
2012-03-02 12:10:00,66.6,66.6,66.36,66.45,10400.0,54.595,54.595,54.3983,54.472,10400.0
2012-03-02 12:20:00,66.45,66.46,66.25,66.32,9700.0,54.472,54.4802,54.3081,54.3655,9700.0
2012-03-02 12:30:00,66.33,66.42,66.25,66.33,10800.0,54.3737,54.4474,54.3081,54.3737,10800.0
2012-03-02 12:40:00,66.34,66.39,66.26,66.35,6200.0,54.3819,54.4229,54.3163,54.3901,6200.0
2012-03-02 12:50:00,66.35,66.35,66.15,66.24,10200.0,54.3901,54.3901,54.2261,54.2999,10200.0
2012-03-02 13:00:00,66.23,66.38,66.19,66.31,14400.0,54.2917,54.4147,54.2589,54.3573,14400.0
2012-03-02 13:10:00,66.31,66.31,65.96,65.96,18400.0,54.3573,54.3573,54.0704,54.0704,18400.0
2012-03-02 13:20:00,65.95,65.97,65.76,65.93,14300.0,54.0622,54.0786,53.9064,54.0458,14300.0
2012-03-02 13:30:00,65.94,66.16,65.94,66.14,23100.0,54.054,54.2343,54.054,54.2179,23100.0
2012-03-02 13:40:00,66.14,66.15,65.92,65.93,26000.0,54.2179,54.2261,54.0376,54.0458,26000.0
2012-03-02 13:50:00,65.93,66.0,65.9,65.99,14500.0,54.0458,54.1032,54.0212,54.095,14500.0
2012-03-02 14:00:00,66.04,66.05,65.92,66.03,15000.0,54.1359,54.1441,54.0376,54.1277,15000.0
2012-03-02 14:10:00,66.04,66.23,65.93,66.23,19100.0,54.1359,54.2917,54.0458,54.2917,19100.0
2012-03-02 14:20:00,66.25,66.27,65.92,65.92,16100.0,54.3081,54.3245,54.0376,54.0376,16100.0
2012-03-02 14:30:00,65.93,65.97,65.82,65.96,14700.0,54.0458,54.0786,53.9556,54.0704,14700.0
2012-03-02 14:40:00,65.95,65.95,65.81,65.83,10700.0,54.0622,54.0622,53.9474,53.9638,10700.0
2012-03-02 14:50:00,65.86,66.04,65.84,65.94,12400.0,53.9884,54.1359,53.972,54.054,12400.0
2012-03-02 15:00:00,65.96,66.11,65.94,66.09,24600.0,54.0704,54.1933,54.054,54.1769,24600.0
2012-03-02 15:10:00,66.09,66.09,65.95,65.99,12600.0,54.1769,54.1769,54.0622,54.095,12600.0
2012-03-02 15:20:00,65.99,66.0,65.95,66.0,18400.0,54.095,54.1032,54.0622,54.1032,18400.0
2012-03-02 15:30:00,65.99,66.06,65.65,65.65,39100.0,54.095,54.1523,53.8162,53.8162,39100.0
2012-03-02 15:40:00,65.66,65.96,65.66,65.89,31200.0,53.8244,54.0704,53.8244,54.013,31200.0
2012-03-02 15:50:00,65.89,65.99,65.69,65.91,76300.0,54.013,54.095,53.849,54.0294,76300.0
2012-03-05 09:30:00,65.36,65.36,64.19,64.37,79000.0,53.5785,53.5785,52.6194,52.767,79000.0
2012-03-05 09:40:00,64.41,64.42,63.86,63.9,26900.0,52.7998,52.808,52.3489,52.3817,26900.0
2012-03-05 09:50:00,63.91,64.07,63.85,63.87,22300.0,52.3899,52.521,52.3407,52.3571,22300.0
2012-03-05 10:00:00,63.88,64.0,63.65,63.77,59400.0,52.3653,52.4637,52.1768,52.2751,59400.0
2012-03-05 10:10:00,63.74,63.74,63.11,63.21,50000.0,52.2505,52.2505,51.7341,51.8161,50000.0
2012-03-05 10:20:00,63.22,63.48,63.01,63.48,74700.0,51.8243,52.0374,51.6521,52.0374,74700.0
2012-03-05 10:30:00,63.46,63.53,63.26,63.49,28200.0,52.021,52.0784,51.8571,52.0456,28200.0
2012-03-05 10:40:00,63.48,63.54,63.41,63.45,17400.0,52.0374,52.0866,51.98,52.0128,17400.0
2012-03-05 10:50:00,63.46,63.75,63.45,63.45,12600.0,52.021,52.2587,52.0128,52.0128,12600.0
2012-03-05 11:00:00,63.47,63.52,63.16,63.44,18900.0,52.0292,52.0702,51.7751,52.0046,18900.0
2012-03-05 11:10:00,63.41,63.48,62.76,62.76,24100.0,51.98,52.0374,51.4472,51.4472,24100.0
2012-03-05 11:20:00,62.77,62.9,62.53,62.59,35700.0,51.4554,51.5619,51.2586,51.3078,35700.0
2012-03-05 11:30:00,62.58,62.58,62.08,62.24,42600.0,51.2996,51.2996,50.8898,51.0209,42600.0
2012-03-05 11:40:00,62.24,62.69,62.2,62.57,26100.0,51.0209,51.3898,50.9881,51.2914,26100.0
2012-03-05 11:50:00,62.57,62.58,62.23,62.25,19600.0,51.2914,51.2996,51.0127,51.0291,19600.0
2012-03-05 12:00:00,62.3,62.47,62.28,62.42,12800.0,51.0701,51.2095,51.0537,51.1685,12800.0
2012-03-05 12:10:00,62.43,62.43,62.36,62.41,22900.0,51.1767,51.1767,51.1193,51.1603,22900.0
2012-03-05 12:20:00,62.43,62.61,62.29,62.34,32100.0,51.1767,51.3242,51.0619,51.1029,32100.0
2012-03-05 12:30:00,62.37,62.54,62.3,62.54,11800.0,51.1275,51.2668,51.0701,51.2668,11800.0
2012-03-05 12:40:00,62.53,62.65,62.48,62.62,14400.0,51.2586,51.357,51.2177,51.3324,14400.0
2012-03-05 12:50:00,62.59,62.61,62.47,62.56,13200.0,51.3078,51.3242,51.2095,51.2832,13200.0
2012-03-05 13:00:00,62.59,62.63,62.37,62.56,17200.0,51.3078,51.3406,51.1275,51.2832,17200.0
2012-03-05 13:10:00,62.54,62.6,62.49,62.58,11100.0,51.2668,51.316,51.2259,51.2996,11100.0
2012-03-05 13:20:00,62.6,62.69,62.4,62.41,18600.0,51.316,51.3898,51.1521,51.1603,18600.0
2012-03-05 13:30:00,62.43,62.53,62.2,62.27,24400.0,51.1767,51.2586,50.9881,51.0455,24400.0
2012-03-05 13:40:00,62.27,62.33,62.15,62.16,20500.0,51.0455,51.0947,50.9471,50.9553,20500.0
2012-03-05 13:50:00,62.16,62.2,61.81,61.83,27200.0,50.9553,50.9881,50.6684,50.6848,27200.0
2012-03-05 14:00:00,61.8,62.03,61.78,61.94,25800.0,50.6602,50.8488,50.6438,50.775,25800.0
2012-03-05 14:10:00,61.92,62.0,61.92,61.96,22300.0,50.7586,50.8242,50.7586,50.7914,22300.0
2012-03-05 14:20:00,61.96,62.06,61.87,61.99,23400.0,50.7914,50.8734,50.7176,50.816,23400.0
2012-03-05 14:30:00,62.01,62.05,61.93,62.0,14100.0,50.8324,50.8652,50.7668,50.8242,14100.0
2012-03-05 14:40:00,62.0,62.11,61.91,62.11,16600.0,50.8242,50.9143,50.7504,50.9143,16600.0
2012-03-05 14:50:00,62.13,62.62,62.08,62.51,25900.0,50.9307,51.3324,50.8898,51.2422,25900.0
2012-03-05 15:00:00,62.53,62.76,62.53,62.61,23800.0,51.2586,51.4472,51.2586,51.3242,23800.0
2012-03-05 15:10:00,62.6,62.6,62.49,62.52,15300.0,51.316,51.316,51.2259,51.2504,15300.0
2012-03-05 15:20:00,62.52,62.62,62.31,62.45,22200.0,51.2504,51.3324,51.0783,51.1931,22200.0
2012-03-05 15:30:00,62.45,62.54,62.35,62.4,36200.0,51.1931,51.2668,51.1111,51.1521,36200.0
2012-03-05 15:40:00,62.39,62.57,62.27,62.54,39300.0,51.1439,51.2914,51.0455,51.2668,39300.0
2012-03-05 15:50:00,62.53,62.53,62.3,62.4,67200.0,51.2586,51.2586,51.0701,51.1521,67200.0
2012-03-06 09:30:00,63.38,63.38,60.93,61.04,27900.0,51.9554,51.9554,49.947,50.0372,27900.0
2012-03-06 09:40:00,61.03,61.22,60.92,60.96,29600.0,50.029,50.1848,49.9389,49.9716,29600.0
2012-03-06 09:50:00,60.9,60.94,60.77,60.85,19200.0,49.9225,49.9552,49.8159,49.8815,19200.0
2012-03-06 10:00:00,60.85,60.89,60.59,60.7,31900.0,49.8815,49.9143,49.6683,49.7585,31900.0
2012-03-06 10:10:00,60.7,60.74,60.16,60.16,33900.0,49.7585,49.7913,49.3158,49.3158,33900.0
2012-03-06 10:20:00,60.15,60.22,59.78,59.84,70200.0,49.3076,49.365,49.0043,49.0535,70200.0
2012-03-06 10:30:00,59.86,60.15,59.81,60.02,32500.0,49.0699,49.3076,49.0289,49.2011,32500.0
2012-03-06 10:40:00,60.05,60.18,59.98,60.03,26000.0,49.2257,49.3322,49.1683,49.2093,26000.0
2012-03-06 10:50:00,60.04,60.05,59.78,59.8,25700.0,49.2175,49.2257,49.0043,49.0207,25700.0
2012-03-06 11:00:00,59.8,60.19,59.72,60.1,26600.0,49.0207,49.3404,48.9552,49.2667,26600.0
2012-03-06 11:10:00,60.09,60.43,60.05,60.4,50300.0,49.2585,49.5372,49.2257,49.5126,50300.0
2012-03-06 11:20:00,60.37,60.39,60.26,60.33,18500.0,49.488,49.5044,49.3978,49.4552,18500.0
2012-03-06 11:30:00,60.33,60.34,60.0,60.06,22200.0,49.4552,49.4634,49.1847,49.2339,22200.0
2012-03-06 11:40:00,60.07,60.12,59.95,60.07,23600.0,49.2421,49.2831,49.1437,49.2421,23600.0
2012-03-06 11:50:00,60.06,60.08,59.94,60.0,12100.0,49.2339,49.2503,49.1355,49.1847,12100.0
2012-03-06 12:00:00,59.98,60.04,59.81,59.83,14800.0,49.1683,49.2175,49.0289,49.0453,14800.0
2012-03-06 12:10:00,59.84,59.86,59.61,59.72,18200.0,49.0535,49.0699,48.865,48.9552,18200.0
2012-03-06 12:20:00,59.69,59.77,59.6,59.71,15200.0,48.9306,48.9961,48.8568,48.947,15200.0
2012-03-06 12:30:00,59.71,59.95,59.71,59.92,15600.0,48.947,49.1437,48.947,49.1191,15600.0
2012-03-06 12:40:00,59.91,59.96,59.89,59.95,9600.0,49.1109,49.1519,49.0945,49.1437,9600.0
2012-03-06 12:50:00,59.95,59.95,59.8,59.86,19200.0,49.1437,49.1437,49.0207,49.0699,19200.0
2012-03-06 13:00:00,59.87,60.02,59.83,59.94,12900.0,49.0781,49.2011,49.0453,49.1355,12900.0
2012-03-06 13:10:00,59.99,60.01,59.9,59.96,12700.0,49.1765,49.1929,49.1027,49.1519,12700.0
2012-03-06 13:20:00,59.97,60.0,59.84,59.86,6600.0,49.1601,49.1847,49.0535,49.0699,6600.0
2012-03-06 13:30:00,59.87,59.96,59.85,59.94,11000.0,49.0781,49.1519,49.0617,49.1355,11000.0
2012-03-06 13:40:00,59.96,59.96,59.82,59.94,20200.0,49.1519,49.1519,49.0371,49.1355,20200.0
2012-03-06 13:50:00,59.96,59.99,59.93,59.95,10800.0,49.1519,49.1765,49.1273,49.1437,10800.0
2012-03-06 14:00:00,59.94,60.09,59.8,60.09,45100.0,49.1355,49.2585,49.0207,49.2585,45100.0
2012-03-06 14:10:00,60.08,60.09,59.96,59.96,12200.0,49.2503,49.2585,49.1519,49.1519,12200.0
2012-03-06 14:20:00,59.97,59.98,59.72,59.74,15600.0,49.1601,49.1683,48.9552,48.9716,15600.0
2012-03-06 14:30:00,59.75,59.78,59.61,59.74,18800.0,48.9798,49.0043,48.865,48.9716,18800.0
2012-03-06 14:40:00,59.73,59.73,59.58,59.61,14900.0,48.9634,48.9634,48.8404,48.865,14900.0
2012-03-06 14:50:00,59.61,59.61,59.41,59.41,23400.0,48.865,48.865,48.701,48.701,23400.0
2012-03-06 15:00:00,59.43,59.8,59.43,59.8,17600.0,48.7174,49.0207,48.7174,49.0207,17600.0
2012-03-06 15:10:00,59.8,59.93,59.72,59.93,10800.0,49.0207,49.1273,48.9552,49.1273,10800.0
2012-03-06 15:20:00,59.95,59.95,59.82,59.93,16300.0,49.1437,49.1437,49.0371,49.1273,16300.0
2012-03-06 15:30:00,59.94,59.97,59.78,59.95,21300.0,49.1355,49.1601,49.0043,49.1437,21300.0
2012-03-06 15:40:00,59.96,60.16,59.92,60.12,61400.0,49.1519,49.3158,49.1191,49.2831,61400.0
2012-03-06 15:50:00,60.12,60.16,59.99,60.07,95600.0,49.2831,49.3158,49.1765,49.2421,95600.0
2012-03-07 09:30:00,60.11,60.59,60.09,60.34,11500.0,49.2749,49.6683,49.2585,49.4634,11500.0
2012-03-07 09:40:00,60.33,60.66,60.29,60.41,7900.0,49.4552,49.7257,49.4224,49.5208,7900.0
2012-03-07 09:50:00,60.41,60.66,60.33,60.56,11000.0,49.5208,49.7257,49.4552,49.6437,11000.0
2012-03-07 10:00:00,60.56,60.73,60.53,60.69,52200.0,49.6437,49.7831,49.6192,49.7503,52200.0
2012-03-07 10:10:00,60.7,60.77,60.6,60.76,43300.0,49.7585,49.8159,49.6765,49.8077,43300.0
2012-03-07 10:20:00,60.75,60.81,60.62,60.62,10900.0,49.7995,49.8487,49.6929,49.6929,10900.0
2012-03-07 10:30:00,60.65,60.85,60.65,60.8,10000.0,49.7175,49.8815,49.7175,49.8405,10000.0
2012-03-07 10:40:00,60.84,60.84,60.64,60.72,15900.0,49.8733,49.8733,49.7093,49.7749,15900.0
2012-03-07 10:50:00,60.77,60.94,60.75,60.91,8300.0,49.8159,49.9552,49.7995,49.9307,8300.0
2012-03-07 11:00:00,60.97,61.31,60.92,61.31,10500.0,49.9798,50.2586,49.9389,50.2586,10500.0
2012-03-07 11:10:00,61.31,61.38,61.27,61.31,7800.0,50.2586,50.3159,50.2258,50.2586,7800.0
2012-03-07 11:20:00,61.34,61.41,61.2,61.32,8100.0,50.2831,50.3405,50.1684,50.2667,8100.0
2012-03-07 11:30:00,61.35,61.51,61.3,61.46,47600.0,50.2913,50.4225,50.2504,50.3815,47600.0
2012-03-07 11:40:00,61.5,61.64,61.45,61.51,26700.0,50.4143,50.5291,50.3733,50.4225,26700.0
2012-03-07 11:50:00,61.52,61.53,61.44,61.46,6300.0,50.4307,50.4389,50.3651,50.3815,6300.0
2012-03-07 12:00:00,61.49,61.7,61.49,61.66,51300.0,50.4061,50.5783,50.4061,50.5455,51300.0
2012-03-07 12:10:00,61.66,61.67,61.38,61.4,24100.0,50.5455,50.5537,50.3159,50.3323,24100.0
2012-03-07 12:20:00,61.39,61.41,61.34,61.36,6100.0,50.3241,50.3405,50.2831,50.2995,6100.0
2012-03-07 12:30:00,61.38,61.38,61.31,61.38,7600.0,50.3159,50.3159,50.2586,50.3159,7600.0
2012-03-07 12:40:00,61.38,61.45,61.34,61.43,35100.0,50.3159,50.3733,50.2831,50.3569,35100.0
2012-03-07 12:50:00,61.44,61.49,61.37,61.47,4500.0,50.3651,50.4061,50.3077,50.3897,4500.0
2012-03-07 13:00:00,61.46,61.5,61.4,61.43,10600.0,50.3815,50.4143,50.3323,50.3569,10600.0
2012-03-07 13:10:00,61.45,61.52,61.42,61.45,11900.0,50.3733,50.4307,50.3487,50.3733,11900.0
2012-03-07 13:20:00,61.45,61.48,61.37,61.37,5500.0,50.3733,50.3979,50.3077,50.3077,5500.0
2012-03-07 13:30:00,61.37,61.52,61.33,61.5,10500.0,50.3077,50.4307,50.2749,50.4143,10500.0
2012-03-07 13:40:00,61.51,61.55,61.45,61.54,41800.0,50.4225,50.4553,50.3733,50.4471,41800.0
2012-03-07 13:50:00,61.54,61.6,61.52,61.54,18300.0,50.4471,50.4963,50.4307,50.4471,18300.0
2012-03-07 14:00:00,61.53,61.61,61.47,61.5,10100.0,50.4389,50.5045,50.3897,50.4143,10100.0
2012-03-07 14:10:00,61.49,61.56,61.43,61.44,15300.0,50.4061,50.4635,50.3569,50.3651,15300.0
2012-03-07 14:20:00,61.44,61.53,61.43,61.5,13600.0,50.3651,50.4389,50.3569,50.4143,13600.0
2012-03-07 14:30:00,61.49,61.5,61.3,61.35,12900.0,50.4061,50.4143,50.2504,50.2913,12900.0
2012-03-07 14:40:00,61.36,61.63,61.31,61.55,31200.0,50.2995,50.5209,50.2586,50.4553,31200.0
2012-03-07 14:50:00,61.53,61.71,61.5,61.64,17000.0,50.4389,50.5865,50.4143,50.5291,17000.0
2012-03-07 15:00:00,61.64,61.72,61.62,61.63,44200.0,50.5291,50.5946,50.5127,50.5209,44200.0
2012-03-07 15:10:00,61.61,61.78,61.57,61.78,26400.0,50.5045,50.6438,50.4717,50.6438,26400.0
2012-03-07 15:20:00,61.78,61.82,61.69,61.69,28500.0,50.6438,50.6766,50.5701,50.5701,28500.0
2012-03-07 15:30:00,61.7,61.78,61.68,61.68,35600.0,50.5783,50.6438,50.5619,50.5619,35600.0
2012-03-07 15:40:00,61.68,61.77,61.64,61.69,44400.0,50.5619,50.6356,50.5291,50.5701,44400.0
2012-03-07 15:50:00,61.67,61.69,61.47,61.53,47800.0,50.5537,50.5701,50.3897,50.4389,47800.0
2012-03-08 09:30:00,62.39,62.9,62.17,62.82,50700.0,51.1439,51.5619,50.9635,51.4964,50700.0
2012-03-08 09:40:00,62.83,63.18,62.62,62.71,12400.0,51.5046,51.7915,51.3324,51.4062,12400.0
2012-03-08 09:50:00,62.69,62.69,62.31,62.35,4800.0,51.3898,51.3898,51.0783,51.1111,4800.0
2012-03-08 10:00:00,62.38,62.42,62.08,62.42,13100.0,51.1357,51.1685,50.8898,51.1685,13100.0
2012-03-08 10:10:00,62.34,62.34,62.03,62.22,10200.0,51.1029,51.1029,50.8488,51.0045,10200.0
2012-03-08 10:20:00,62.2,62.32,62.17,62.21,19300.0,50.9881,51.0865,50.9635,50.9963,19300.0
2012-03-08 10:30:00,62.23,62.32,62.18,62.31,4300.0,51.0127,51.0865,50.9717,51.0783,4300.0
2012-03-08 10:40:00,62.34,62.77,62.34,62.77,7900.0,51.1029,51.4554,51.1029,51.4554,7900.0
2012-03-08 10:50:00,62.73,62.76,62.69,62.75,10000.0,51.4226,51.4472,51.3898,51.439,10000.0
2012-03-08 11:00:00,62.77,63.15,62.77,63.11,12800.0,51.4554,51.7669,51.4554,51.7341,12800.0
2012-03-08 11:10:00,63.12,63.17,63.05,63.12,15900.0,51.7423,51.7833,51.6849,51.7423,15900.0
2012-03-08 11:20:00,63.15,63.15,62.98,63.03,5500.0,51.7669,51.7669,51.6275,51.6685,5500.0
2012-03-08 11:30:00,63.06,63.06,62.83,62.83,4900.0,51.6931,51.6931,51.5046,51.5046,4900.0
2012-03-08 11:40:00,62.83,62.98,62.78,62.93,12800.0,51.5046,51.6275,51.4636,51.5865,12800.0
2012-03-08 11:50:00,62.94,62.98,62.86,62.87,6700.0,51.5947,51.6275,51.5292,51.5374,6700.0
2012-03-08 12:00:00,62.85,62.98,62.82,62.98,9900.0,51.521,51.6275,51.4964,51.6275,9900.0
2012-03-08 12:10:00,62.98,62.98,62.84,62.88,5400.0,51.6275,51.6275,51.5128,51.5456,5400.0
2012-03-08 12:20:00,62.82,62.83,62.72,62.78,4600.0,51.4964,51.5046,51.4144,51.4636,4600.0
2012-03-08 12:30:00,62.78,62.79,62.66,62.66,4200.0,51.4636,51.4718,51.3652,51.3652,4200.0
2012-03-08 12:40:00,62.67,62.7,62.67,62.67,2100.0,51.3734,51.398,51.3734,51.3734,2100.0
2012-03-08 12:50:00,62.67,62.71,62.66,62.71,3500.0,51.3734,51.4062,51.3652,51.4062,3500.0
2012-03-08 13:00:00,62.71,62.83,62.7,62.79,10700.0,51.4062,51.5046,51.398,51.4718,10700.0
2012-03-08 13:10:00,62.75,62.88,62.72,62.88,6300.0,51.439,51.5456,51.4144,51.5456,6300.0
2012-03-08 13:20:00,62.87,62.94,62.86,62.88,3800.0,51.5374,51.5947,51.5292,51.5456,3800.0
2012-03-08 13:30:00,62.88,62.95,62.87,62.88,3100.0,51.5456,51.6029,51.5374,51.5456,3100.0
2012-03-08 13:40:00,62.86,62.93,62.85,62.87,3500.0,51.5292,51.5865,51.521,51.5374,3500.0
2012-03-08 13:50:00,62.89,62.91,62.82,62.83,5600.0,51.5537,51.5701,51.4964,51.5046,5600.0
2012-03-08 14:00:00,62.81,62.84,62.76,62.78,3000.0,51.4882,51.5128,51.4472,51.4636,3000.0
2012-03-08 14:10:00,62.76,62.79,62.7,62.73,5500.0,51.4472,51.4718,51.398,51.4226,5500.0
2012-03-08 14:20:00,62.74,62.75,62.67,62.71,5800.0,51.4308,51.439,51.3734,51.4062,5800.0
2012-03-08 14:30:00,62.72,62.72,62.64,62.71,6500.0,51.4144,51.4144,51.3488,51.4062,6500.0
2012-03-08 14:40:00,62.72,62.86,62.72,62.86,3600.0,51.4144,51.5292,51.4144,51.5292,3600.0
2012-03-08 14:50:00,62.87,63.01,62.86,62.91,6500.0,51.5374,51.6521,51.5292,51.5701,6500.0
2012-03-08 15:00:00,62.92,62.95,62.84,62.89,8300.0,51.5783,51.6029,51.5128,51.5537,8300.0
2012-03-08 15:10:00,62.87,63.0,62.86,63.0,8000.0,51.5374,51.6439,51.5292,51.6439,8000.0
2012-03-08 15:20:00,62.99,63.0,62.9,62.93,11900.0,51.6357,51.6439,51.5619,51.5865,11900.0
2012-03-08 15:30:00,62.93,63.02,62.89,62.9,17200.0,51.5865,51.6603,51.5537,51.5619,17200.0
2012-03-08 15:40:00,62.91,63.0,62.88,62.94,20000.0,51.5701,51.6439,51.5456,51.5947,20000.0
2012-03-08 15:50:00,62.94,62.99,62.81,62.9,42500.0,51.5947,51.6357,51.4882,51.5619,42500.0
2012-03-09 09:30:00,62.94,63.27,62.61,62.75,6100.0,51.5947,51.8653,51.3242,51.439,6100.0
2012-03-09 09:40:00,62.75,62.9,62.61,62.68,14800.0,51.439,51.5619,51.3242,51.3816,14800.0
2012-03-09 09:50:00,62.67,62.89,62.57,62.6,13800.0,51.3734,51.5537,51.2914,51.316,13800.0
2012-03-09 10:00:00,62.61,63.04,62.58,63.04,11900.0,51.3242,51.6767,51.2996,51.6767,11900.0
2012-03-09 10:10:00,63.04,63.21,62.91,63.18,14900.0,51.6767,51.8161,51.5701,51.7915,14900.0
2012-03-09 10:20:00,63.19,63.54,63.19,63.44,15000.0,51.7997,52.0866,51.7997,52.0046,15000.0
2012-03-09 10:30:00,63.45,63.54,63.4,63.54,6000.0,52.0128,52.0866,51.9718,52.0866,6000.0
2012-03-09 10:40:00,63.56,63.6,63.29,63.29,5500.0,52.103,52.1358,51.8816,51.8816,5500.0
2012-03-09 10:50:00,63.26,63.38,63.26,63.38,1700.0,51.8571,51.9554,51.8571,51.9554,1700.0
2012-03-09 11:00:00,63.36,63.46,63.35,63.43,4700.0,51.939,52.021,51.9308,51.9964,4700.0
2012-03-09 11:10:00,63.42,63.49,63.4,63.4,1900.0,51.9882,52.0456,51.9718,51.9718,1900.0
2012-03-09 11:20:00,63.39,63.41,63.26,63.26,5800.0,51.9636,51.98,51.8571,51.8571,5800.0
2012-03-09 11:30:00,63.23,63.25,63.16,63.23,6100.0,51.8325,51.8489,51.7751,51.8325,6100.0
2012-03-09 11:40:00,63.22,63.37,63.19,63.32,9900.0,51.8243,51.9472,51.7997,51.9062,9900.0
2012-03-09 11:50:00,63.34,63.4,63.28,63.28,3100.0,51.9226,51.9718,51.8734,51.8734,3100.0
2012-03-09 12:00:00,63.29,63.34,63.22,63.26,2700.0,51.8816,51.9226,51.8243,51.8571,2700.0
2012-03-09 12:10:00,63.29,63.55,63.29,63.51,10800.0,51.8816,52.0948,51.8816,52.062,10800.0
2012-03-09 12:20:00,63.52,63.55,63.49,63.49,1600.0,52.0702,52.0948,52.0456,52.0456,1600.0
2012-03-09 12:30:00,63.48,63.48,63.32,63.32,1400.0,52.0374,52.0374,51.9062,51.9062,1400.0
2012-03-09 12:40:00,63.31,63.4,63.3,63.39,2100.0,51.898,51.9718,51.8898,51.9636,2100.0
2012-03-09 12:50:00,63.39,63.4,63.28,63.34,5400.0,51.9636,51.9718,51.8734,51.9226,5400.0
2012-03-09 13:00:00,63.3,63.35,63.28,63.28,1000.0,51.8898,51.9308,51.8734,51.8734,1000.0
2012-03-09 13:10:00,63.27,63.36,63.21,63.35,5900.0,51.8653,51.939,51.8161,51.9308,5900.0
2012-03-09 13:20:00,63.34,63.34,63.21,63.25,7200.0,51.9226,51.9226,51.8161,51.8489,7200.0
2012-03-09 13:30:00,63.25,63.3,63.22,63.29,3000.0,51.8489,51.8898,51.8243,51.8816,3000.0
2012-03-09 13:40:00,63.32,63.32,63.23,63.3,3700.0,51.9062,51.9062,51.8325,51.8898,3700.0
2012-03-09 13:50:00,63.31,63.31,63.23,63.23,3100.0,51.898,51.898,51.8325,51.8325,3100.0
2012-03-09 14:00:00,63.24,63.26,63.19,63.19,2100.0,51.8407,51.8571,51.7997,51.7997,2100.0
2012-03-09 14:10:00,63.17,63.24,63.17,63.2,4000.0,51.7833,51.8407,51.7833,51.8079,4000.0
2012-03-09 14:20:00,63.19,63.26,63.18,63.24,3900.0,51.7997,51.8571,51.7915,51.8407,3900.0
2012-03-09 14:30:00,63.2,63.24,63.17,63.21,6400.0,51.8079,51.8407,51.7833,51.8161,6400.0
2012-03-09 14:40:00,63.21,63.22,63.11,63.15,9900.0,51.8161,51.8243,51.7341,51.7669,9900.0
2012-03-09 14:50:00,63.12,63.12,62.73,62.88,15300.0,51.7423,51.7423,51.4226,51.5456,15300.0
2012-03-09 15:00:00,62.88,63.14,62.88,63.09,14500.0,51.5456,51.7587,51.5456,51.7177,14500.0
2012-03-09 15:10:00,63.09,63.09,62.98,63.0,6200.0,51.7177,51.7177,51.6275,51.6439,6200.0
2012-03-09 15:20:00,63.01,63.05,62.97,62.99,12900.0,51.6521,51.6849,51.6193,51.6357,12900.0
2012-03-09 15:30:00,62.99,63.06,62.92,63.06,16900.0,51.6357,51.6931,51.5783,51.6931,16900.0
2012-03-09 15:40:00,63.05,63.05,62.99,63.01,11700.0,51.6849,51.6849,51.6357,51.6521,11700.0
2012-03-09 15:50:00,62.99,63.03,62.88,63.03,23900.0,51.6357,51.6685,51.5456,51.6685,23900.0
2012-03-12 09:30:00,62.99,62.99,62.68,62.9,7700.0,51.6357,51.6357,51.3816,51.5619,7700.0
2012-03-12 09:40:00,63.05,63.05,62.82,62.85,2300.0,51.6849,51.6849,51.4964,51.521,2300.0
2012-03-12 09:50:00,62.82,63.01,62.82,62.96,4900.0,51.4964,51.6521,51.4964,51.6111,4900.0
2012-03-12 10:00:00,62.92,62.97,62.52,62.97,30200.0,51.5783,51.6193,51.2504,51.6193,30200.0
2012-03-12 10:10:00,62.97,63.0,62.83,62.93,6200.0,51.6193,51.6439,51.5046,51.5865,6200.0
2012-03-12 10:20:00,62.84,62.92,62.79,62.87,4000.0,51.5128,51.5783,51.4718,51.5374,4000.0
2012-03-12 10:30:00,62.79,62.79,62.67,62.76,6000.0,51.4718,51.4718,51.3734,51.4472,6000.0
2012-03-12 10:40:00,62.74,62.83,62.74,62.78,5600.0,51.4308,51.5046,51.4308,51.4636,5600.0
2012-03-12 10:50:00,62.8,62.98,62.78,62.82,4400.0,51.48,51.6275,51.4636,51.4964,4400.0
2012-03-12 11:00:00,62.8,62.82,62.69,62.7,1900.0,51.48,51.4964,51.3898,51.398,1900.0
2012-03-12 11:10:00,62.71,62.8,62.71,62.8,3900.0,51.4062,51.48,51.4062,51.48,3900.0
2012-03-12 11:20:00,62.78,62.78,62.57,62.57,2900.0,51.4636,51.4636,51.2914,51.2914,2900.0
2012-03-12 11:30:00,62.51,62.68,62.49,62.68,2800.0,51.2422,51.3816,51.2259,51.3816,2800.0
2012-03-12 11:40:00,62.66,62.66,62.58,62.64,4000.0,51.3652,51.3652,51.2996,51.3488,4000.0
2012-03-12 11:50:00,62.64,62.79,62.52,62.56,5300.0,51.3488,51.4718,51.2504,51.2832,5300.0
2012-03-12 12:00:00,62.5,62.63,62.42,62.63,3700.0,51.234,51.3406,51.1685,51.3406,3700.0
2012-03-12 12:10:00,62.6,62.66,62.57,62.61,3200.0,51.316,51.3652,51.2914,51.3242,3200.0
2012-03-12 12:20:00,62.61,62.61,62.43,62.44,6600.0,51.3242,51.3242,51.1767,51.1849,6600.0
2012-03-12 12:30:00,62.44,62.47,62.36,62.43,4600.0,51.1849,51.2095,51.1193,51.1767,4600.0
2012-03-12 12:40:00,62.42,62.46,62.39,62.45,8800.0,51.1685,51.2013,51.1439,51.1931,8800.0
2012-03-12 12:50:00,62.43,62.44,62.33,62.44,4800.0,51.1767,51.1849,51.0947,51.1849,4800.0
2012-03-12 13:00:00,62.45,62.47,62.42,62.44,2800.0,51.1931,51.2095,51.1685,51.1849,2800.0
2012-03-12 13:10:00,62.46,62.54,62.46,62.51,12600.0,51.2013,51.2668,51.2013,51.2422,12600.0
2012-03-12 13:20:00,62.52,62.64,62.52,62.6,3600.0,51.2504,51.3488,51.2504,51.316,3600.0
2012-03-12 13:30:00,62.6,62.6,62.58,62.58,11500.0,51.316,51.316,51.2996,51.2996,11500.0
2012-03-12 13:40:00,62.59,62.69,62.59,62.66,6800.0,51.3078,51.3898,51.3078,51.3652,6800.0
2012-03-12 13:50:00,62.66,62.68,62.62,62.62,2000.0,51.3652,51.3816,51.3324,51.3324,2000.0
2012-03-12 14:00:00,62.61,62.63,62.6,62.63,1500.0,51.3242,51.3406,51.316,51.3406,1500.0
2012-03-12 14:10:00,62.64,62.79,62.62,62.69,9200.0,51.3488,51.4718,51.3324,51.3898,9200.0
2012-03-12 14:20:00,62.66,62.7,62.62,62.69,7300.0,51.3652,51.398,51.3324,51.3898,7300.0
2012-03-12 14:30:00,62.67,62.7,62.64,62.66,5400.0,51.3734,51.398,51.3488,51.3652,5400.0
2012-03-12 14:40:00,62.64,62.66,62.61,62.64,4000.0,51.3488,51.3652,51.3242,51.3488,4000.0
2012-03-12 14:50:00,62.63,62.68,62.62,62.67,4600.0,51.3406,51.3816,51.3324,51.3734,4600.0
2012-03-12 15:00:00,62.67,62.71,62.64,62.67,4100.0,51.3734,51.4062,51.3488,51.3734,4100.0
2012-03-12 15:10:00,62.66,62.75,62.64,62.75,5100.0,51.3652,51.439,51.3488,51.439,5100.0
2012-03-12 15:20:00,62.74,62.82,62.71,62.74,17000.0,51.4308,51.4964,51.4062,51.4308,17000.0
2012-03-12 15:30:00,62.74,62.77,62.69,62.77,32200.0,51.4308,51.4554,51.3898,51.4554,32200.0
2012-03-12 15:40:00,62.77,62.84,62.72,62.82,22500.0,51.4554,51.5128,51.4144,51.4964,22500.0
2012-03-12 15:50:00,62.81,62.82,62.71,62.75,47000.0,51.4882,51.4964,51.4062,51.439,47000.0
2012-03-13 09:30:00,62.82,63.11,62.49,62.8,27200.0,51.6582,51.8966,51.3868,51.6417,27200.0
2012-03-13 09:40:00,62.82,62.93,62.59,62.69,20900.0,51.6582,51.7486,51.469,51.5513,20900.0
2012-03-13 09:50:00,62.7,62.79,62.53,62.6,11400.0,51.5595,51.6335,51.4197,51.4772,11400.0
2012-03-13 10:00:00,62.56,62.7,62.53,62.65,6100.0,51.4443,51.5595,51.4197,51.5184,6100.0
2012-03-13 10:10:00,62.64,62.74,62.48,62.48,17100.0,51.5101,51.5924,51.3786,51.3786,17100.0
2012-03-13 10:20:00,62.47,62.53,62.42,62.42,10700.0,51.3703,51.4197,51.3292,51.3292,10700.0
2012-03-13 10:30:00,62.43,62.67,62.43,62.58,14200.0,51.3374,51.5348,51.3374,51.4608,14200.0
2012-03-13 10:40:00,62.58,62.67,62.56,62.56,11200.0,51.4608,51.5348,51.4443,51.4443,11200.0
2012-03-13 10:50:00,62.6,62.7,62.59,62.59,12700.0,51.4772,51.5595,51.469,51.469,12700.0
2012-03-13 11:00:00,62.6,62.73,62.59,62.72,18700.0,51.4772,51.5841,51.469,51.5759,18700.0
2012-03-13 11:10:00,62.71,62.71,62.58,62.65,13000.0,51.5677,51.5677,51.4608,51.5184,13000.0
2012-03-13 11:20:00,62.61,62.8,62.6,62.65,23800.0,51.4855,51.6417,51.4772,51.5184,23800.0
2012-03-13 11:30:00,62.65,62.91,62.63,62.76,17600.0,51.5184,51.7322,51.5019,51.6088,17600.0
2012-03-13 11:40:00,62.77,62.94,62.68,62.77,13300.0,51.617,51.7568,51.543,51.617,13300.0
2012-03-13 11:50:00,62.79,62.85,62.68,62.68,20400.0,51.6335,51.6828,51.543,51.543,20400.0
2012-03-13 12:00:00,62.72,62.87,62.68,62.71,19400.0,51.5759,51.6993,51.543,51.5677,19400.0
2012-03-13 12:10:00,62.75,62.82,62.71,62.77,15600.0,51.6006,51.6582,51.5677,51.617,15600.0
2012-03-13 12:20:00,62.75,62.82,62.71,62.74,18500.0,51.6006,51.6582,51.5677,51.5924,18500.0
2012-03-13 12:30:00,62.74,62.85,62.73,62.74,20400.0,51.5924,51.6828,51.5841,51.5924,20400.0
2012-03-13 12:40:00,62.7,62.75,62.69,62.74,7800.0,51.5595,51.6006,51.5513,51.5924,7800.0
2012-03-13 12:50:00,62.76,62.86,62.72,62.72,13100.0,51.6088,51.691,51.5759,51.5759,13100.0
2012-03-13 13:00:00,62.74,62.83,62.73,62.79,10800.0,51.5924,51.6664,51.5841,51.6335,10800.0
2012-03-13 13:10:00,62.8,62.95,62.78,62.9,14500.0,51.6417,51.7651,51.6253,51.7239,14500.0
2012-03-13 13:20:00,62.9,62.95,62.82,62.85,24400.0,51.7239,51.7651,51.6582,51.6828,24400.0
2012-03-13 13:30:00,62.85,62.85,62.75,62.75,13000.0,51.6828,51.6828,51.6006,51.6006,13000.0
2012-03-13 13:40:00,62.75,62.77,62.67,62.77,5300.0,51.6006,51.617,51.5348,51.617,5300.0
2012-03-13 13:50:00,62.72,62.74,62.7,62.74,2300.0,51.5759,51.5924,51.5595,51.5924,2300.0
2012-03-13 14:00:00,62.73,62.75,62.69,62.75,3600.0,51.5841,51.6006,51.5513,51.6006,3600.0
2012-03-13 14:10:00,62.75,62.83,62.69,62.82,12200.0,51.6006,51.6664,51.5513,51.6582,12200.0
2012-03-13 14:20:00,62.82,62.88,62.59,62.67,8100.0,51.6582,51.7075,51.469,51.5348,8100.0
2012-03-13 14:30:00,62.73,62.8,62.62,62.8,19500.0,51.5841,51.6417,51.4937,51.6417,19500.0
2012-03-13 14:40:00,62.8,62.91,62.72,62.76,30600.0,51.6417,51.7322,51.5759,51.6088,30600.0
2012-03-13 14:50:00,62.73,62.82,62.7,62.75,22900.0,51.5841,51.6582,51.5595,51.6006,22900.0
2012-03-13 15:00:00,62.74,63.06,62.74,62.97,40700.0,51.5924,51.8555,51.5924,51.7815,40700.0
2012-03-13 15:10:00,62.99,63.22,62.99,63.18,16200.0,51.7979,51.9871,51.7979,51.9542,16200.0
2012-03-13 15:20:00,63.19,63.33,63.09,63.23,23200.0,51.9624,52.0775,51.8802,51.9953,23200.0
2012-03-13 15:30:00,63.22,63.32,63.17,63.3,33000.0,51.9871,52.0693,51.946,52.0529,33000.0
2012-03-13 15:40:00,63.3,63.59,63.29,63.49,71900.0,52.0529,52.2913,52.0446,52.2091,71900.0
2012-03-13 15:50:00,63.49,63.65,63.43,63.65,67700.0,52.2091,52.3407,52.1598,52.3407,67700.0
2012-03-14 09:30:00,63.61,63.73,63.45,63.47,2900.0,52.3078,52.4065,52.1762,52.1927,2900.0
2012-03-14 09:40:00,63.49,63.75,63.39,63.73,3600.0,52.2091,52.4229,52.1269,52.4065,3600.0
2012-03-14 09:50:00,63.72,63.81,63.69,63.75,1400.0,52.3982,52.4722,52.3736,52.4229,1400.0
2012-03-14 10:00:00,63.75,63.79,63.56,63.69,5000.0,52.4229,52.4558,52.2667,52.3736,5000.0
2012-03-14 10:10:00,63.68,63.95,63.68,63.71,15600.0,52.3653,52.5874,52.3653,52.39,15600.0
2012-03-14 10:20:00,63.69,63.77,63.56,63.7,13100.0,52.3736,52.4394,52.2667,52.3818,13100.0
2012-03-14 10:30:00,63.7,63.71,63.6,63.63,2400.0,52.3818,52.39,52.2996,52.3242,2400.0
2012-03-14 10:40:00,63.64,63.86,63.64,63.82,20100.0,52.3325,52.5134,52.3325,52.4805,20100.0
2012-03-14 10:50:00,63.82,63.82,63.52,63.52,7400.0,52.4805,52.4805,52.2338,52.2338,7400.0
2012-03-14 11:00:00,63.56,63.63,63.47,63.63,12100.0,52.2667,52.3242,52.1927,52.3242,12100.0
2012-03-14 11:10:00,63.65,63.72,63.49,63.52,11500.0,52.3407,52.3982,52.2091,52.2338,11500.0
2012-03-14 11:20:00,63.55,63.57,63.49,63.49,4400.0,52.2584,52.2749,52.2091,52.2091,4400.0
2012-03-14 11:30:00,63.52,63.56,63.37,63.53,5700.0,52.2338,52.2667,52.1104,52.242,5700.0
2012-03-14 11:40:00,63.51,63.56,63.38,63.41,6000.0,52.2256,52.2667,52.1187,52.1433,6000.0
2012-03-14 11:50:00,63.43,63.44,63.39,63.41,5300.0,52.1598,52.168,52.1269,52.1433,5300.0
2012-03-14 12:00:00,63.41,63.66,63.41,63.48,20700.0,52.1433,52.3489,52.1433,52.2009,20700.0
2012-03-14 12:10:00,63.47,63.64,63.41,63.64,6700.0,52.1927,52.3325,52.1433,52.3325,6700.0
2012-03-14 12:20:00,63.64,63.72,63.64,63.69,7400.0,52.3325,52.3982,52.3325,52.3736,7400.0
2012-03-14 12:30:00,63.66,63.72,63.61,63.69,7200.0,52.3489,52.3982,52.3078,52.3736,7200.0
2012-03-14 12:40:00,63.71,63.88,63.69,63.87,5300.0,52.39,52.5298,52.3736,52.5216,5300.0
2012-03-14 12:50:00,63.87,63.9,63.7,63.71,11800.0,52.5216,52.5463,52.3818,52.39,11800.0
2012-03-14 13:00:00,63.71,63.82,63.68,63.79,9700.0,52.39,52.4805,52.3653,52.4558,9700.0
2012-03-14 13:10:00,63.8,63.84,63.77,63.79,12200.0,52.464,52.4969,52.4394,52.4558,12200.0
2012-03-14 13:20:00,63.84,63.86,63.72,63.83,20100.0,52.4969,52.5134,52.3982,52.4887,20100.0
2012-03-14 13:30:00,63.79,63.8,63.66,63.69,23800.0,52.4558,52.464,52.3489,52.3736,23800.0
2012-03-14 13:40:00,63.72,63.74,63.51,63.59,9300.0,52.3982,52.4147,52.2256,52.2913,9300.0
2012-03-14 13:50:00,63.58,63.67,63.54,63.57,13200.0,52.2831,52.3571,52.2502,52.2749,13200.0
2012-03-14 14:00:00,63.55,63.64,63.54,63.62,3800.0,52.2584,52.3325,52.2502,52.316,3800.0
2012-03-14 14:10:00,63.61,63.61,63.51,63.58,19500.0,52.3078,52.3078,52.2256,52.2831,19500.0
2012-03-14 14:20:00,63.54,63.66,63.53,63.64,4900.0,52.2502,52.3489,52.242,52.3325,4900.0
2012-03-14 14:30:00,63.62,63.73,63.51,63.68,9900.0,52.316,52.4065,52.2256,52.3653,9900.0
2012-03-14 14:40:00,63.68,63.81,63.64,63.81,12600.0,52.3653,52.4722,52.3325,52.4722,12600.0
2012-03-14 14:50:00,63.81,63.84,63.66,63.69,25100.0,52.4722,52.4969,52.3489,52.3736,25100.0
2012-03-14 15:00:00,63.68,63.82,63.67,63.79,35200.0,52.3653,52.4805,52.3571,52.4558,35200.0
2012-03-14 15:10:00,63.78,63.8,63.68,63.7,28300.0,52.4476,52.464,52.3653,52.3818,28300.0
2012-03-14 15:20:00,63.7,63.91,63.69,63.9,30600.0,52.3818,52.5545,52.3736,52.5463,30600.0
2012-03-14 15:30:00,63.91,63.95,63.83,63.93,18700.0,52.5545,52.5874,52.4887,52.5709,18700.0
2012-03-14 15:40:00,63.93,63.98,63.76,63.82,39600.0,52.5709,52.612,52.4311,52.4805,39600.0
2012-03-14 15:50:00,63.84,64.0,63.82,63.93,33300.0,52.4969,52.6285,52.4805,52.5709,33300.0
2012-03-15 09:30:00,64.0,64.32,63.84,63.97,26800.0,52.6285,52.8916,52.4969,52.6038,26800.0
2012-03-15 09:40:00,64.04,64.1,63.87,64.02,5500.0,52.6614,52.7107,52.5216,52.6449,5500.0
2012-03-15 09:50:00,64.13,64.23,64.0,64.03,10400.0,52.7354,52.8176,52.6285,52.6532,10400.0
2012-03-15 10:00:00,64.07,64.07,63.86,64.01,7100.0,52.6861,52.6861,52.5134,52.6367,7100.0
2012-03-15 10:10:00,63.96,64.21,63.92,64.1,51100.0,52.5956,52.8012,52.5627,52.7107,51100.0
2012-03-15 10:20:00,64.11,64.12,64.01,64.06,12000.0,52.7189,52.7272,52.6367,52.6778,12000.0
2012-03-15 10:30:00,64.08,64.21,64.04,64.11,8700.0,52.6943,52.8012,52.6614,52.7189,8700.0
2012-03-15 10:40:00,64.16,64.25,64.07,64.17,19000.0,52.7601,52.8341,52.6861,52.7683,19000.0
2012-03-15 10:50:00,64.21,64.31,64.03,64.06,13800.0,52.8012,52.8834,52.6532,52.6778,13800.0
2012-03-15 11:00:00,64.11,64.22,64.04,64.2,14500.0,52.7189,52.8094,52.6614,52.793,14500.0
2012-03-15 11:10:00,64.21,64.22,64.07,64.16,9300.0,52.8012,52.8094,52.6861,52.7601,9300.0
2012-03-15 11:20:00,64.17,64.28,64.12,64.14,18800.0,52.7683,52.8587,52.7272,52.7436,18800.0
2012-03-15 11:30:00,64.16,64.21,63.9,63.97,28400.0,52.7601,52.8012,52.5463,52.6038,28400.0
2012-03-15 11:40:00,64.01,64.06,63.94,63.97,22200.0,52.6367,52.6778,52.5792,52.6038,22200.0
2012-03-15 11:50:00,63.95,64.03,63.94,64.03,8800.0,52.5874,52.6532,52.5792,52.6532,8800.0
2012-03-15 12:00:00,64.05,64.2,64.03,64.19,15200.0,52.6696,52.793,52.6532,52.7847,15200.0
2012-03-15 12:10:00,64.2,64.23,64.17,64.23,21300.0,52.793,52.8176,52.7683,52.8176,21300.0
2012-03-15 12:20:00,64.23,64.37,64.19,64.28,34300.0,52.8176,52.9327,52.7847,52.8587,34300.0
2012-03-15 12:30:00,64.28,64.44,64.27,64.4,9100.0,52.8587,52.9903,52.8505,52.9574,9100.0
2012-03-15 12:40:00,64.42,64.5,64.38,64.38,19200.0,52.9739,53.0397,52.941,52.941,19200.0
2012-03-15 12:50:00,64.37,64.37,64.23,64.25,17500.0,52.9327,52.9327,52.8176,52.8341,17500.0
2012-03-15 13:00:00,64.26,64.39,64.25,64.32,5400.0,52.8423,52.9492,52.8341,52.8916,5400.0
2012-03-15 13:10:00,64.32,64.35,64.26,64.31,3500.0,52.8916,52.9163,52.8423,52.8834,3500.0
2012-03-15 13:20:00,64.32,64.4,64.29,64.31,5900.0,52.8916,52.9574,52.867,52.8834,5900.0
2012-03-15 13:30:00,64.31,64.38,64.29,64.32,2500.0,52.8834,52.941,52.867,52.8916,2500.0
2012-03-15 13:40:00,64.3,64.37,64.25,64.37,11900.0,52.8752,52.9327,52.8341,52.9327,11900.0
2012-03-15 13:50:00,64.37,64.39,64.28,64.34,5600.0,52.9327,52.9492,52.8587,52.9081,5600.0
2012-03-15 14:00:00,64.33,64.42,64.25,64.4,6500.0,52.8999,52.9739,52.8341,52.9574,6500.0
2012-03-15 14:10:00,64.39,64.44,64.29,64.44,9000.0,52.9492,52.9903,52.867,52.9903,9000.0
2012-03-15 14:20:00,64.44,64.46,64.43,64.44,7100.0,52.9903,53.0068,52.9821,52.9903,7100.0
2012-03-15 14:30:00,64.45,64.45,64.38,64.44,12700.0,52.9985,52.9985,52.941,52.9903,12700.0
2012-03-15 14:40:00,64.44,64.52,64.42,64.43,8900.0,52.9903,53.0561,52.9739,52.9821,8900.0
2012-03-15 14:50:00,64.44,64.61,64.42,64.61,8400.0,52.9903,53.1301,52.9739,53.1301,8400.0
2012-03-15 15:00:00,64.61,64.61,64.5,64.6,26700.0,53.1301,53.1301,53.0397,53.1219,26700.0
2012-03-15 15:10:00,64.6,64.63,64.53,64.59,22000.0,53.1219,53.1466,53.0643,53.1137,22000.0
2012-03-15 15:20:00,64.57,64.64,64.54,64.63,11300.0,53.0972,53.1548,53.0725,53.1466,11300.0
2012-03-15 15:30:00,64.6,64.67,64.58,64.64,13800.0,53.1219,53.1794,53.1054,53.1548,13800.0
2012-03-15 15:40:00,64.64,64.64,64.53,64.57,29000.0,53.1548,53.1548,53.0643,53.0972,29000.0
2012-03-15 15:50:00,64.58,64.62,64.57,64.59,55900.0,53.1054,53.1383,53.0972,53.1137,55900.0
2012-03-16 09:30:00,64.79,64.99,64.74,64.82,111500.0,53.2781,53.4426,53.237,53.3028,111500.0
2012-03-16 09:40:00,64.83,64.9,64.57,64.57,19100.0,53.311,53.3686,53.0972,53.0972,19100.0
2012-03-16 09:50:00,64.58,64.62,64.39,64.42,6100.0,53.1054,53.1383,52.9492,52.9739,6100.0
2012-03-16 10:00:00,64.51,64.85,64.48,64.77,7400.0,53.0479,53.3275,53.0232,53.2617,7400.0
2012-03-16 10:10:00,64.76,64.76,64.6,64.6,4300.0,53.2535,53.2535,53.1219,53.1219,4300.0
2012-03-16 10:20:00,64.57,64.68,64.5,64.52,6200.0,53.0972,53.1877,53.0397,53.0561,6200.0
2012-03-16 10:30:00,64.53,64.58,64.5,64.52,16900.0,53.0643,53.1054,53.0397,53.0561,16900.0
2012-03-16 10:40:00,64.52,64.52,64.28,64.31,12300.0,53.0561,53.0561,52.8587,52.8834,12300.0
2012-03-16 10:50:00,64.31,64.45,64.31,64.4,20200.0,52.8834,52.9985,52.8834,52.9574,20200.0
2012-03-16 11:00:00,64.4,64.53,64.34,64.45,7100.0,52.9574,53.0643,52.9081,52.9985,7100.0
2012-03-16 11:10:00,64.45,64.47,64.27,64.3,5300.0,52.9985,53.015,52.8505,52.8752,5300.0
2012-03-16 11:20:00,64.3,64.31,64.06,64.09,10600.0,52.8752,52.8834,52.6778,52.7025,10600.0
2012-03-16 11:30:00,64.12,64.15,64.05,64.06,6400.0,52.7272,52.7518,52.6696,52.6778,6400.0
2012-03-16 11:40:00,64.06,64.15,64.03,64.13,4600.0,52.6778,52.7518,52.6532,52.7354,4600.0
2012-03-16 11:50:00,64.12,64.31,64.11,64.31,5400.0,52.7272,52.8834,52.7189,52.8834,5400.0
2012-03-16 12:00:00,64.33,64.33,64.22,64.22,4200.0,52.8999,52.8999,52.8094,52.8094,4200.0
2012-03-16 12:10:00,64.22,64.26,64.08,64.09,12100.0,52.8094,52.8423,52.6943,52.7025,12100.0
2012-03-16 12:20:00,64.09,64.4,64.09,64.4,7300.0,52.7025,52.9574,52.7025,52.9574,7300.0
2012-03-16 12:30:00,64.39,64.43,64.36,64.37,7900.0,52.9492,52.9821,52.9245,52.9327,7900.0
2012-03-16 12:40:00,64.4,64.58,64.39,64.44,5900.0,52.9574,53.1054,52.9492,52.9903,5900.0
2012-03-16 12:50:00,64.46,64.46,64.34,64.39,2900.0,53.0068,53.0068,52.9081,52.9492,2900.0
2012-03-16 13:00:00,64.41,64.41,64.39,64.4,1500.0,52.9656,52.9656,52.9492,52.9574,1500.0
2012-03-16 13:10:00,64.41,64.43,64.36,64.36,4100.0,52.9656,52.9821,52.9245,52.9245,4100.0
2012-03-16 13:20:00,64.37,64.5,64.37,64.5,7400.0,52.9327,53.0397,52.9327,53.0397,7400.0
2012-03-16 13:30:00,64.52,64.61,64.52,64.61,1100.0,53.0561,53.1301,53.0561,53.1301,1100.0
2012-03-16 13:40:00,64.6,64.61,64.53,64.58,3000.0,53.1219,53.1301,53.0643,53.1054,3000.0
2012-03-16 13:50:00,64.59,64.67,64.59,64.67,5700.0,53.1137,53.1794,53.1137,53.1794,5700.0
2012-03-16 14:00:00,64.65,64.69,64.64,64.65,5400.0,53.163,53.1959,53.1548,53.163,5400.0
2012-03-16 14:10:00,64.69,64.72,64.65,64.67,2800.0,53.1959,53.2206,53.163,53.1794,2800.0
2012-03-16 14:20:00,64.67,64.69,64.61,64.69,4400.0,53.1794,53.1959,53.1301,53.1959,4400.0
2012-03-16 14:30:00,64.67,64.7,64.63,64.69,6000.0,53.1794,53.2041,53.1466,53.1959,6000.0
2012-03-16 14:40:00,64.7,64.7,64.62,64.62,5900.0,53.2041,53.2041,53.1383,53.1383,5900.0
2012-03-16 14:50:00,64.62,64.62,64.53,64.57,12000.0,53.1383,53.1383,53.0643,53.0972,12000.0
2012-03-16 15:00:00,64.57,64.59,64.47,64.49,5500.0,53.0972,53.1137,53.015,53.0314,5500.0
2012-03-16 15:10:00,64.49,64.49,64.33,64.33,7600.0,53.0314,53.0314,52.8999,52.8999,7600.0
2012-03-16 15:20:00,64.33,64.5,64.31,64.47,7400.0,52.8999,53.0397,52.8834,53.015,7400.0
2012-03-16 15:30:00,64.46,64.54,64.43,64.5,12800.0,53.0068,53.0725,52.9821,53.0397,12800.0
2012-03-16 15:40:00,64.5,64.5,64.22,64.24,38100.0,53.0397,53.0397,52.8094,52.8258,38100.0
2012-03-16 15:50:00,64.26,64.39,64.1,64.39,72600.0,52.8423,52.9492,52.7107,52.9492,72600.0
2012-03-19 09:30:00,64.18,64.24,63.85,64.24,5700.0,52.7765,52.8258,52.5051,52.8258,5700.0
2012-03-19 09:40:00,64.18,64.36,64.12,64.25,4800.0,52.7765,52.9245,52.7272,52.8341,4800.0
2012-03-19 09:50:00,64.23,64.42,64.04,64.09,9000.0,52.8176,52.9739,52.6614,52.7025,9000.0
2012-03-19 10:00:00,64.13,64.16,63.54,63.56,19300.0,52.7354,52.7601,52.2502,52.2667,19300.0
2012-03-19 10:10:00,63.68,63.88,63.66,63.87,5000.0,52.3653,52.5298,52.3489,52.5216,5000.0
2012-03-19 10:20:00,63.88,63.91,63.75,63.88,6700.0,52.5298,52.5545,52.4229,52.5298,6700.0
2012-03-19 10:30:00,63.8,63.8,63.67,63.77,7400.0,52.464,52.464,52.3571,52.4394,7400.0
2012-03-19 10:40:00,63.81,64.16,63.81,64.15,8100.0,52.4722,52.7601,52.4722,52.7518,8100.0
2012-03-19 10:50:00,64.13,64.26,64.1,64.2,10100.0,52.7354,52.8423,52.7107,52.793,10100.0
2012-03-19 11:00:00,64.18,64.23,64.03,64.23,6200.0,52.7765,52.8176,52.6532,52.8176,6200.0
2012-03-19 11:10:00,64.19,64.19,64.0,64.11,8600.0,52.7847,52.7847,52.6285,52.7189,8600.0
2012-03-19 11:20:00,64.08,64.17,64.07,64.16,8800.0,52.6943,52.7683,52.6861,52.7601,8800.0
2012-03-19 11:30:00,64.16,64.33,64.15,64.33,8200.0,52.7601,52.8999,52.7518,52.8999,8200.0
2012-03-19 11:40:00,64.34,64.57,64.32,64.52,8400.0,52.9081,53.0972,52.8916,53.0561,8400.0
2012-03-19 11:50:00,64.5,64.59,64.42,64.46,18000.0,53.0397,53.1137,52.9739,53.0068,18000.0
2012-03-19 12:00:00,64.46,64.56,64.46,64.54,3000.0,53.0068,53.089,53.0068,53.0725,3000.0
2012-03-19 12:10:00,64.53,64.54,64.47,64.54,6300.0,53.0643,53.0725,53.015,53.0725,6300.0
2012-03-19 12:20:00,64.54,64.56,64.5,64.56,3800.0,53.0725,53.089,53.0397,53.089,3800.0
2012-03-19 12:30:00,64.58,64.76,64.58,64.73,4400.0,53.1054,53.2535,53.1054,53.2288,4400.0
2012-03-19 12:40:00,64.69,64.74,64.66,64.68,6500.0,53.1959,53.237,53.1712,53.1877,6500.0
2012-03-19 12:50:00,64.65,64.69,64.62,64.69,3500.0,53.163,53.1959,53.1383,53.1959,3500.0
2012-03-19 13:00:00,64.69,64.71,64.61,64.65,2700.0,53.1959,53.2123,53.1301,53.163,2700.0
2012-03-19 13:10:00,64.62,64.74,64.62,64.71,5200.0,53.1383,53.237,53.1383,53.2123,5200.0
2012-03-19 13:20:00,64.71,64.83,64.7,64.83,5500.0,53.2123,53.311,53.2041,53.311,5500.0
2012-03-19 13:30:00,64.83,64.84,64.77,64.78,5600.0,53.311,53.3192,53.2617,53.2699,5600.0
2012-03-19 13:40:00,64.77,64.87,64.75,64.84,6000.0,53.2617,53.3439,53.2452,53.3192,6000.0
2012-03-19 13:50:00,64.86,64.93,64.84,64.84,5100.0,53.3357,53.3932,53.3192,53.3192,5100.0
2012-03-19 14:00:00,64.84,64.85,64.76,64.78,4700.0,53.3192,53.3275,53.2535,53.2699,4700.0
2012-03-19 14:10:00,64.77,64.82,64.77,64.82,2700.0,53.2617,53.3028,53.2617,53.3028,2700.0
2012-03-19 14:20:00,64.82,64.95,64.8,64.93,8400.0,53.3028,53.4097,53.2863,53.3932,8400.0
2012-03-19 14:30:00,64.92,64.92,64.78,64.83,7800.0,53.385,53.385,53.2699,53.311,7800.0
2012-03-19 14:40:00,64.83,64.92,64.83,64.88,5900.0,53.311,53.385,53.311,53.3521,5900.0
2012-03-19 14:50:00,64.88,64.88,64.7,64.7,9400.0,53.3521,53.3521,53.2041,53.2041,9400.0
2012-03-19 15:00:00,64.71,64.75,64.57,64.6,9800.0,53.2123,53.2452,53.0972,53.1219,9800.0
2012-03-19 15:10:00,64.61,64.64,64.56,64.59,8600.0,53.1301,53.1548,53.089,53.1137,8600.0
2012-03-19 15:20:00,64.58,64.6,64.47,64.54,7600.0,53.1054,53.1219,53.015,53.0725,7600.0
2012-03-19 15:30:00,64.54,64.65,64.54,64.6,14300.0,53.0725,53.163,53.0725,53.1219,14300.0
2012-03-19 15:40:00,64.59,64.62,64.48,64.48,15200.0,53.1137,53.1383,53.0232,53.0232,15200.0
2012-03-19 15:50:00,64.47,64.48,64.21,64.39,52200.0,53.015,53.0232,52.8012,52.9492,52200.0
2012-03-20 09:30:00,63.88,63.88,63.39,63.56,8100.0,52.5298,52.5298,52.1269,52.2667,8100.0
2012-03-20 09:40:00,63.52,63.52,63.18,63.51,11000.0,52.2338,52.2338,51.9542,52.2256,11000.0
2012-03-20 09:50:00,63.55,63.67,63.38,63.67,28600.0,52.2584,52.3571,52.1187,52.3571,28600.0
2012-03-20 10:00:00,63.63,63.81,63.55,63.81,4700.0,52.3242,52.4722,52.2584,52.4722,4700.0
2012-03-20 10:10:00,63.85,63.92,63.8,63.83,9100.0,52.5051,52.5627,52.464,52.4887,9100.0
2012-03-20 10:20:00,63.85,63.86,63.72,63.73,3700.0,52.5051,52.5134,52.3982,52.4065,3700.0
2012-03-20 10:30:00,63.69,63.84,63.69,63.83,5000.0,52.3736,52.4969,52.3736,52.4887,5000.0
2012-03-20 10:40:00,63.79,64.04,63.77,64.04,4200.0,52.4558,52.6614,52.4394,52.6614,4200.0
2012-03-20 10:50:00,64.08,64.08,63.93,63.96,6000.0,52.6943,52.6943,52.5709,52.5956,6000.0
2012-03-20 11:00:00,63.96,64.24,63.96,64.19,6400.0,52.5956,52.8258,52.5956,52.7847,6400.0
2012-03-20 11:10:00,64.19,64.19,64.06,64.09,4900.0,52.7847,52.7847,52.6778,52.7025,4900.0
2012-03-20 11:20:00,64.1,64.17,64.02,64.13,6500.0,52.7107,52.7683,52.6449,52.7354,6500.0
2012-03-20 11:30:00,64.11,64.12,64.0,64.01,2700.0,52.7189,52.7272,52.6285,52.6367,2700.0
2012-03-20 11:40:00,64.01,64.08,63.96,63.97,3900.0,52.6367,52.6943,52.5956,52.6038,3900.0
2012-03-20 11:50:00,64.0,64.02,63.81,64.0,29600.0,52.6285,52.6449,52.4722,52.6285,29600.0
2012-03-20 12:00:00,63.99,64.04,63.96,63.99,7800.0,52.6203,52.6614,52.5956,52.6203,7800.0
2012-03-20 12:10:00,63.98,64.01,63.97,63.98,6100.0,52.612,52.6367,52.6038,52.612,6100.0
2012-03-20 12:20:00,63.98,64.05,63.98,63.98,3500.0,52.612,52.6696,52.612,52.612,3500.0
2012-03-20 12:30:00,63.97,64.02,63.97,64.02,1400.0,52.6038,52.6449,52.6038,52.6449,1400.0
2012-03-20 12:40:00,64.02,64.04,63.95,64.0,12400.0,52.6449,52.6614,52.5874,52.6285,12400.0
2012-03-20 12:50:00,63.99,64.01,63.98,63.99,8300.0,52.6203,52.6367,52.612,52.6203,8300.0
2012-03-20 13:00:00,64.0,64.13,63.99,64.1,6100.0,52.6285,52.7354,52.6203,52.7107,6100.0
2012-03-20 13:10:00,64.11,64.18,64.05,64.14,6600.0,52.7189,52.7765,52.6696,52.7436,6600.0
2012-03-20 13:20:00,64.15,64.15,64.0,64.04,3700.0,52.7518,52.7518,52.6285,52.6614,3700.0
2012-03-20 13:30:00,64.04,64.08,63.99,64.01,2700.0,52.6614,52.6943,52.6203,52.6367,2700.0
2012-03-20 13:40:00,64.02,64.11,64.0,64.06,52100.0,52.6449,52.7189,52.6285,52.6778,52100.0
2012-03-20 13:50:00,64.07,64.09,64.02,64.02,11600.0,52.6861,52.7025,52.6449,52.6449,11600.0
2012-03-20 14:00:00,64.03,64.09,63.96,63.98,23100.0,52.6532,52.7025,52.5956,52.612,23100.0
2012-03-20 14:10:00,64.0,64.17,63.98,64.15,8800.0,52.6285,52.7683,52.612,52.7518,8800.0
2012-03-20 14:20:00,64.16,64.16,64.09,64.09,2500.0,52.7601,52.7601,52.7025,52.7025,2500.0
2012-03-20 14:30:00,64.03,64.09,64.0,64.02,3900.0,52.6532,52.7025,52.6285,52.6449,3900.0
2012-03-20 14:40:00,64.02,64.09,64.02,64.09,1800.0,52.6449,52.7025,52.6449,52.7025,1800.0
2012-03-20 14:50:00,64.1,64.22,64.08,64.22,33100.0,52.7107,52.8094,52.6943,52.8094,33100.0
2012-03-20 15:00:00,64.23,64.25,64.16,64.18,6400.0,52.8176,52.8341,52.7601,52.7765,6400.0
2012-03-20 15:10:00,64.15,64.15,64.05,64.08,4900.0,52.7518,52.7518,52.6696,52.6943,4900.0
2012-03-20 15:20:00,64.06,64.16,64.06,64.09,4200.0,52.6778,52.7601,52.6778,52.7025,4200.0
2012-03-20 15:30:00,64.12,64.21,64.09,64.11,10600.0,52.7272,52.8012,52.7025,52.7189,10600.0
2012-03-20 15:40:00,64.11,64.12,63.97,64.0,13800.0,52.7189,52.7272,52.6038,52.6285,13800.0
2012-03-20 15:50:00,64.01,64.06,63.97,64.02,36000.0,52.6367,52.6778,52.6038,52.6449,36000.0
2012-03-21 09:30:00,64.25,64.28,63.95,64.28,8700.0,52.8341,52.8587,52.5874,52.8587,8700.0
2012-03-21 09:40:00,64.26,64.3,64.15,64.26,5100.0,52.8423,52.8752,52.7518,52.8423,5100.0
2012-03-21 09:50:00,64.3,64.3,64.0,64.19,6900.0,52.8752,52.8752,52.6285,52.7847,6900.0
2012-03-21 10:00:00,64.22,64.23,64.0,64.12,8800.0,52.8094,52.8176,52.6285,52.7272,8800.0
2012-03-21 10:10:00,64.1,64.32,64.02,64.17,5700.0,52.7107,52.8916,52.6449,52.7683,5700.0
2012-03-21 10:20:00,64.13,64.22,64.06,64.11,2800.0,52.7354,52.8094,52.6778,52.7189,2800.0
2012-03-21 10:30:00,64.11,64.32,64.08,64.32,8700.0,52.7189,52.8916,52.6943,52.8916,8700.0
2012-03-21 10:40:00,64.4,64.4,64.1,64.13,4500.0,52.9574,52.9574,52.7107,52.7354,4500.0
2012-03-21 10:50:00,64.12,64.28,64.0,64.11,9100.0,52.7272,52.8587,52.6285,52.7189,9100.0
2012-03-21 11:00:00,64.08,64.22,64.0,64.22,14600.0,52.6943,52.8094,52.6285,52.8094,14600.0
2012-03-21 11:10:00,64.2,64.26,64.11,64.22,7000.0,52.793,52.8423,52.7189,52.8094,7000.0
2012-03-21 11:20:00,64.25,64.29,64.12,64.21,4700.0,52.8341,52.867,52.7272,52.8012,4700.0
2012-03-21 11:30:00,64.22,64.62,64.22,64.53,14300.0,52.8094,53.1383,52.8094,53.0643,14300.0
2012-03-21 11:40:00,64.52,64.59,64.41,64.41,6500.0,53.0561,53.1137,52.9656,52.9656,6500.0
2012-03-21 11:50:00,64.39,64.39,64.27,64.27,4500.0,52.9492,52.9492,52.8505,52.8505,4500.0
2012-03-21 12:00:00,64.29,64.49,64.29,64.49,1600.0,52.867,53.0314,52.867,53.0314,1600.0
2012-03-21 12:10:00,64.49,64.71,64.49,64.7,4100.0,53.0314,53.2123,53.0314,53.2041,4100.0
2012-03-21 12:20:00,64.71,64.77,64.64,64.64,4100.0,53.2123,53.2617,53.1548,53.1548,4100.0
2012-03-21 12:30:00,64.61,64.61,64.47,64.52,2300.0,53.1301,53.1301,53.015,53.0561,2300.0
2012-03-21 12:40:00,64.52,64.63,64.43,64.43,8500.0,53.0561,53.1466,52.9821,52.9821,8500.0
2012-03-21 12:50:00,64.42,64.49,64.37,64.49,7000.0,52.9739,53.0314,52.9327,53.0314,7000.0
2012-03-21 13:00:00,64.46,64.46,64.25,64.28,5800.0,53.0068,53.0068,52.8341,52.8587,5800.0
2012-03-21 13:10:00,64.29,64.32,64.15,64.17,5300.0,52.867,52.8916,52.7518,52.7683,5300.0
2012-03-21 13:20:00,64.18,64.18,64.09,64.14,5600.0,52.7765,52.7765,52.7025,52.7436,5600.0
2012-03-21 13:30:00,64.15,64.15,63.99,64.03,7300.0,52.7518,52.7518,52.6203,52.6532,7300.0
2012-03-21 13:40:00,64.06,64.19,64.02,64.11,31000.0,52.6778,52.7847,52.6449,52.7189,31000.0
2012-03-21 13:50:00,64.1,64.29,64.09,64.21,19800.0,52.7107,52.867,52.7025,52.8012,19800.0
2012-03-21 14:00:00,64.21,64.35,64.18,64.2,22100.0,52.8012,52.9163,52.7765,52.793,22100.0
2012-03-21 14:10:00,64.18,64.33,64.18,64.3,6500.0,52.7765,52.8999,52.7765,52.8752,6500.0
2012-03-21 14:20:00,64.29,64.29,64.18,64.26,5200.0,52.867,52.867,52.7765,52.8423,5200.0
2012-03-21 14:30:00,64.26,64.42,64.19,64.29,38800.0,52.8423,52.9739,52.7847,52.867,38800.0
2012-03-21 14:40:00,64.32,64.41,64.29,64.36,8000.0,52.8916,52.9656,52.867,52.9245,8000.0
2012-03-21 14:50:00,64.36,64.36,64.24,64.27,6700.0,52.9245,52.9245,52.8258,52.8505,6700.0
2012-03-21 15:00:00,64.28,64.5,64.28,64.45,14800.0,52.8587,53.0397,52.8587,52.9985,14800.0
2012-03-21 15:10:00,64.45,64.48,64.34,64.36,20900.0,52.9985,53.0232,52.9081,52.9245,20900.0
2012-03-21 15:20:00,64.35,64.47,64.31,64.45,21100.0,52.9163,53.015,52.8834,52.9985,21100.0
2012-03-21 15:30:00,64.45,64.62,64.41,64.58,30300.0,52.9985,53.1383,52.9656,53.1054,30300.0
2012-03-21 15:40:00,64.57,64.57,64.47,64.48,14800.0,53.0972,53.0972,53.015,53.0232,14800.0
2012-03-21 15:50:00,64.44,64.47,64.25,64.28,20600.0,52.9903,53.015,52.8341,52.8587,20600.0
2012-03-22 09:30:00,63.59,63.72,63.45,63.58,15900.0,52.2913,52.3982,52.1762,52.2831,15900.0
2012-03-22 09:40:00,63.63,63.96,63.63,63.7,51300.0,52.3242,52.5956,52.3242,52.3818,51300.0
2012-03-22 09:50:00,63.71,63.72,63.6,63.6,3300.0,52.39,52.3982,52.2996,52.2996,3300.0
2012-03-22 10:00:00,63.6,63.75,63.58,63.74,5800.0,52.2996,52.4229,52.2831,52.4147,5800.0
2012-03-22 10:10:00,63.65,63.69,63.33,63.37,7300.0,52.3407,52.3736,52.0775,52.1104,7300.0
2012-03-22 10:20:00,63.43,63.5,63.38,63.46,4600.0,52.1598,52.2173,52.1187,52.1844,4600.0
2012-03-22 10:30:00,63.44,63.48,63.16,63.29,10100.0,52.168,52.2009,51.9377,52.0446,10100.0
2012-03-22 10:40:00,63.29,63.5,63.24,63.36,8600.0,52.0446,52.2173,52.0035,52.1022,8600.0
2012-03-22 10:50:00,63.36,63.37,63.21,63.21,8400.0,52.1022,52.1104,51.9789,51.9789,8400.0
2012-03-22 11:00:00,63.22,63.22,62.93,62.95,6400.0,51.9871,51.9871,51.7486,51.7651,6400.0
2012-03-22 11:10:00,62.96,63.2,62.96,63.2,3200.0,51.7733,51.9706,51.7733,51.9706,3200.0
2012-03-22 11:20:00,63.15,63.4,63.15,63.37,5000.0,51.9295,52.1351,51.9295,52.1104,5000.0
2012-03-22 11:30:00,63.37,63.4,63.32,63.34,8200.0,52.1104,52.1351,52.0693,52.0858,8200.0
2012-03-22 11:40:00,63.38,63.42,63.23,63.23,17800.0,52.1187,52.1515,51.9953,51.9953,17800.0
2012-03-22 11:50:00,63.23,63.33,63.23,63.29,11000.0,51.9953,52.0775,51.9953,52.0446,11000.0
2012-03-22 12:00:00,63.28,63.4,63.26,63.33,18600.0,52.0364,52.1351,52.02,52.0775,18600.0
2012-03-22 12:10:00,63.35,63.45,63.35,63.44,6900.0,52.094,52.1762,52.094,52.168,6900.0
2012-03-22 12:20:00,63.42,63.5,63.34,63.36,4500.0,52.1515,52.2173,52.0858,52.1022,4500.0
2012-03-22 12:30:00,63.35,63.35,63.27,63.27,3600.0,52.094,52.094,52.0282,52.0282,3600.0
2012-03-22 12:40:00,63.25,63.29,63.19,63.29,5700.0,52.0118,52.0446,51.9624,52.0446,5700.0
2012-03-22 12:50:00,63.29,63.5,63.28,63.5,6300.0,52.0446,52.2173,52.0364,52.2173,6300.0
2012-03-22 13:00:00,63.51,63.51,63.36,63.36,15500.0,52.2256,52.2256,52.1022,52.1022,15500.0
2012-03-22 13:10:00,63.37,63.44,63.35,63.36,10200.0,52.1104,52.168,52.094,52.1022,10200.0
2012-03-22 13:20:00,63.36,63.41,63.3,63.41,7200.0,52.1022,52.1433,52.0529,52.1433,7200.0
2012-03-22 13:30:00,63.35,63.46,63.35,63.42,3300.0,52.094,52.1844,52.094,52.1515,3300.0
2012-03-22 13:40:00,63.44,63.49,63.41,63.43,10300.0,52.168,52.2091,52.1433,52.1598,10300.0
2012-03-22 13:50:00,63.45,63.45,63.34,63.34,6500.0,52.1762,52.1762,52.0858,52.0858,6500.0
2012-03-22 14:00:00,63.37,63.38,63.23,63.23,7700.0,52.1104,52.1187,51.9953,51.9953,7700.0
2012-03-22 14:10:00,63.22,63.3,63.19,63.19,5100.0,51.9871,52.0529,51.9624,51.9624,5100.0
2012-03-22 14:20:00,63.19,63.23,63.11,63.22,6900.0,51.9624,51.9953,51.8966,51.9871,6900.0
2012-03-22 14:30:00,63.24,63.32,63.21,63.24,9300.0,52.0035,52.0693,51.9789,52.0035,9300.0
2012-03-22 14:40:00,63.24,63.31,63.19,63.21,9300.0,52.0035,52.0611,51.9624,51.9789,9300.0
2012-03-22 14:50:00,63.21,63.28,63.21,63.25,6100.0,51.9789,52.0364,51.9789,52.0118,6100.0
2012-03-22 15:00:00,63.23,63.23,62.99,63.05,10500.0,51.9953,51.9953,51.7979,51.8473,10500.0
2012-03-22 15:10:00,63.05,63.13,62.99,63.1,15200.0,51.8473,51.9131,51.7979,51.8884,15200.0
2012-03-22 15:20:00,63.11,63.35,63.1,63.33,21600.0,51.8966,52.094,51.8884,52.0775,21600.0
2012-03-22 15:30:00,63.33,63.47,63.26,63.46,20600.0,52.0775,52.1927,52.02,52.1844,20600.0
2012-03-22 15:40:00,63.42,63.57,63.28,63.52,31900.0,52.1515,52.2749,52.0364,52.2338,31900.0
2012-03-22 15:50:00,63.51,63.54,63.39,63.41,37600.0,52.2256,52.2502,52.1269,52.1433,37600.0
2012-03-23 09:30:00,63.53,63.55,63.18,63.27,11000.0,52.242,52.2584,51.9542,52.0282,11000.0
2012-03-23 09:40:00,63.27,63.27,62.82,62.91,17600.0,52.0282,52.0282,51.6582,51.7322,17600.0
2012-03-23 09:50:00,63.02,63.23,62.86,62.86,5500.0,51.8226,51.9953,51.691,51.691,5500.0
2012-03-23 10:00:00,62.85,62.85,62.51,62.59,24200.0,51.6828,51.6828,51.4032,51.469,24200.0
2012-03-23 10:10:00,62.63,62.63,62.38,62.48,20700.0,51.5019,51.5019,51.2963,51.3786,20700.0
2012-03-23 10:20:00,62.49,62.55,62.33,62.5,12400.0,51.3868,51.4361,51.2552,51.395,12400.0
2012-03-23 10:30:00,62.52,62.64,62.51,62.61,16200.0,51.4115,51.5101,51.4032,51.4855,16200.0
2012-03-23 10:40:00,62.61,62.84,62.61,62.79,21300.0,51.4855,51.6746,51.4855,51.6335,21300.0
2012-03-23 10:50:00,62.8,62.86,62.77,62.79,12000.0,51.6417,51.691,51.617,51.6335,12000.0
2012-03-23 11:00:00,62.79,62.8,62.68,62.68,10200.0,51.6335,51.6417,51.543,51.543,10200.0
2012-03-23 11:10:00,62.7,62.71,62.64,62.71,13900.0,51.5595,51.5677,51.5101,51.5677,13900.0
2012-03-23 11:20:00,62.71,62.75,62.67,62.73,14200.0,51.5677,51.6006,51.5348,51.5841,14200.0
2012-03-23 11:30:00,62.74,62.81,62.74,62.75,7600.0,51.5924,51.6499,51.5924,51.6006,7600.0
2012-03-23 11:40:00,62.76,62.88,62.76,62.85,10900.0,51.6088,51.7075,51.6088,51.6828,10900.0
2012-03-23 11:50:00,62.84,62.89,62.8,62.85,7000.0,51.6746,51.7157,51.6417,51.6828,7000.0
2012-03-23 12:00:00,62.87,63.0,62.85,62.97,8700.0,51.6993,51.8062,51.6828,51.7815,8700.0
2012-03-23 12:10:00,63.0,63.13,62.97,63.12,7400.0,51.8062,51.9131,51.7815,51.9048,7400.0
2012-03-23 12:20:00,63.1,63.24,63.06,63.21,5400.0,51.8884,52.0035,51.8555,51.9789,5400.0
2012-03-23 12:30:00,63.2,63.21,63.06,63.09,11200.0,51.9706,51.9789,51.8555,51.8802,11200.0
2012-03-23 12:40:00,63.06,63.09,63.05,63.08,9900.0,51.8555,51.8802,51.8473,51.872,9900.0
2012-03-23 12:50:00,63.08,63.1,62.99,63.03,21600.0,51.872,51.8884,51.7979,51.8308,21600.0
2012-03-23 13:00:00,63.05,63.07,63.0,63.0,5700.0,51.8473,51.8637,51.8062,51.8062,5700.0
2012-03-23 13:10:00,63.03,63.07,63.0,63.03,9500.0,51.8308,51.8637,51.8062,51.8308,9500.0
2012-03-23 13:20:00,63.06,63.08,63.02,63.05,7300.0,51.8555,51.872,51.8226,51.8473,7300.0
2012-03-23 13:30:00,63.07,63.13,63.02,63.09,11600.0,51.8637,51.9131,51.8226,51.8802,11600.0
2012-03-23 13:40:00,63.07,63.09,62.94,62.94,8200.0,51.8637,51.8802,51.7568,51.7568,8200.0
2012-03-23 13:50:00,62.94,63.02,62.89,62.89,8200.0,51.7568,51.8226,51.7157,51.7157,8200.0
2012-03-23 14:00:00,62.89,62.92,62.88,62.89,8500.0,51.7157,51.7404,51.7075,51.7157,8500.0
2012-03-23 14:10:00,62.9,62.92,62.85,62.89,16200.0,51.7239,51.7404,51.6828,51.7157,16200.0
2012-03-23 14:20:00,62.88,62.91,62.87,62.89,14400.0,51.7075,51.7322,51.6993,51.7157,14400.0
2012-03-23 14:30:00,62.9,62.92,62.87,62.88,20600.0,51.7239,51.7404,51.6993,51.7075,20600.0
2012-03-23 14:40:00,62.89,62.96,62.87,62.96,33000.0,51.7157,51.7733,51.6993,51.7733,33000.0
2012-03-23 14:50:00,62.97,62.98,62.72,62.73,33900.0,51.7815,51.7897,51.5759,51.5841,33900.0
2012-03-23 15:00:00,62.72,62.93,62.63,62.89,29500.0,51.5759,51.7486,51.5019,51.7157,29500.0
2012-03-23 15:10:00,62.89,62.89,62.65,62.76,22600.0,51.7157,51.7157,51.5184,51.6088,22600.0
2012-03-23 15:20:00,62.76,62.8,62.73,62.74,24200.0,51.6088,51.6417,51.5841,51.5924,24200.0
2012-03-23 15:30:00,62.75,62.81,62.62,62.64,29600.0,51.6006,51.6499,51.4937,51.5101,29600.0
2012-03-23 15:40:00,62.64,62.7,62.55,62.63,33800.0,51.5101,51.5595,51.4361,51.5019,33800.0
2012-03-23 15:50:00,62.63,62.7,62.62,62.67,54000.0,51.5019,51.5595,51.4937,51.5348,54000.0
2012-03-26 09:30:00,63.28,63.8,63.27,63.63,12700.0,52.0364,52.464,52.0282,52.3242,12700.0
2012-03-26 09:40:00,63.63,63.7,63.41,63.6,4700.0,52.3242,52.3818,52.1433,52.2996,4700.0
2012-03-26 09:50:00,63.59,63.61,63.45,63.56,5100.0,52.2913,52.3078,52.1762,52.2667,5100.0
2012-03-26 10:00:00,63.57,63.61,63.42,63.46,13900.0,52.2749,52.3078,52.1515,52.1844,13900.0
2012-03-26 10:10:00,63.5,63.76,63.47,63.76,10500.0,52.2173,52.4311,52.1927,52.4311,10500.0
2012-03-26 10:20:00,63.74,63.79,63.66,63.79,9100.0,52.4147,52.4558,52.3489,52.4558,9100.0
2012-03-26 10:30:00,63.8,63.81,63.67,63.7,8700.0,52.464,52.4722,52.3571,52.3818,8700.0
2012-03-26 10:40:00,63.68,63.79,63.63,63.79,9400.0,52.3653,52.4558,52.3242,52.4558,9400.0
2012-03-26 10:50:00,63.8,63.91,63.79,63.89,8100.0,52.464,52.5545,52.4558,52.538,8100.0
2012-03-26 11:00:00,63.87,63.87,63.74,63.82,5400.0,52.5216,52.5216,52.4147,52.4805,5400.0
2012-03-26 11:10:00,63.8,63.8,63.74,63.74,3800.0,52.464,52.464,52.4147,52.4147,3800.0
2012-03-26 11:20:00,63.74,63.85,63.74,63.85,4200.0,52.4147,52.5051,52.4147,52.5051,4200.0
2012-03-26 11:30:00,63.85,64.03,63.84,64.03,4800.0,52.5051,52.6532,52.4969,52.6532,4800.0
2012-03-26 11:40:00,64.03,64.04,63.96,64.01,4300.0,52.6532,52.6614,52.5956,52.6367,4300.0
2012-03-26 11:50:00,64.02,64.02,63.99,63.99,2700.0,52.6449,52.6449,52.6203,52.6203,2700.0
2012-03-26 12:00:00,64.0,64.07,64.0,64.02,4800.0,52.6285,52.6861,52.6285,52.6449,4800.0
2012-03-26 12:10:00,64.0,64.05,64.0,64.05,4800.0,52.6285,52.6696,52.6285,52.6696,4800.0
2012-03-26 12:20:00,64.08,64.11,63.98,64.11,10300.0,52.6943,52.7189,52.612,52.7189,10300.0
2012-03-26 12:30:00,64.1,64.14,64.02,64.09,7500.0,52.7107,52.7436,52.6449,52.7025,7500.0
2012-03-26 12:40:00,64.09,64.09,63.95,64.01,5200.0,52.7025,52.7025,52.5874,52.6367,5200.0
2012-03-26 12:50:00,64.03,64.03,63.94,63.94,3400.0,52.6532,52.6532,52.5792,52.5792,3400.0
2012-03-26 13:00:00,63.96,64.01,63.9,64.01,3900.0,52.5956,52.6367,52.5463,52.6367,3900.0
2012-03-26 13:10:00,64.01,64.09,63.96,64.0,9700.0,52.6367,52.7025,52.5956,52.6285,9700.0
2012-03-26 13:20:00,63.99,64.01,63.92,63.94,10600.0,52.6203,52.6367,52.5627,52.5792,10600.0
2012-03-26 13:30:00,63.94,64.15,63.94,64.09,7900.0,52.5792,52.7518,52.5792,52.7025,7900.0
2012-03-26 13:40:00,64.09,64.31,64.09,64.2,9700.0,52.7025,52.8834,52.7025,52.793,9700.0
2012-03-26 13:50:00,64.2,64.27,64.17,64.22,6400.0,52.793,52.8505,52.7683,52.8094,6400.0
2012-03-26 14:00:00,64.21,64.3,64.18,64.3,10200.0,52.8012,52.8752,52.7765,52.8752,10200.0
2012-03-26 14:10:00,64.33,64.36,64.3,64.32,10900.0,52.8999,52.9245,52.8752,52.8916,10900.0
2012-03-26 14:20:00,64.32,64.36,64.27,64.28,5900.0,52.8916,52.9245,52.8505,52.8587,5900.0
2012-03-26 14:30:00,64.29,64.29,64.18,64.21,9800.0,52.867,52.867,52.7765,52.8012,9800.0
2012-03-26 14:40:00,64.21,64.24,64.14,64.17,9800.0,52.8012,52.8258,52.7436,52.7683,9800.0
2012-03-26 14:50:00,64.15,64.22,64.11,64.21,10300.0,52.7518,52.8094,52.7189,52.8012,10300.0
2012-03-26 15:00:00,64.21,64.39,64.18,64.27,8700.0,52.8012,52.9492,52.7765,52.8505,8700.0
2012-03-26 15:10:00,64.27,64.34,64.17,64.33,14600.0,52.8505,52.9081,52.7683,52.8999,14600.0
2012-03-26 15:20:00,64.35,64.39,64.28,64.39,13900.0,52.9163,52.9492,52.8587,52.9492,13900.0
2012-03-26 15:30:00,64.38,64.39,64.18,64.21,18900.0,52.941,52.9492,52.7765,52.8012,18900.0
2012-03-26 15:40:00,64.2,64.28,64.15,64.28,19000.0,52.793,52.8587,52.7518,52.8587,19000.0
2012-03-26 15:50:00,64.26,64.39,64.16,64.39,38900.0,52.8423,52.9492,52.7601,52.9492,38900.0
2012-03-27 09:30:00,64.44,64.73,64.4,64.55,6100.0,52.9903,53.2288,52.9574,53.0808,6100.0
2012-03-27 09:40:00,64.58,64.82,64.58,64.75,3600.0,53.1054,53.3028,53.1054,53.2452,3600.0
2012-03-27 09:50:00,64.78,64.85,64.68,64.8,4800.0,53.2699,53.3275,53.1877,53.2863,4800.0
2012-03-27 10:00:00,64.76,64.85,64.69,64.8,6100.0,53.2535,53.3275,53.1959,53.2863,6100.0
2012-03-27 10:10:00,64.8,64.99,64.79,64.82,11700.0,53.2863,53.4426,53.2781,53.3028,11700.0
2012-03-27 10:20:00,64.79,64.82,64.62,64.62,5000.0,53.2781,53.3028,53.1383,53.1383,5000.0
2012-03-27 10:30:00,64.64,64.81,64.62,64.81,2600.0,53.1548,53.2946,53.1383,53.2946,2600.0
2012-03-27 10:40:00,64.75,64.75,64.65,64.74,2300.0,53.2452,53.2452,53.163,53.237,2300.0
2012-03-27 10:50:00,64.77,64.77,64.49,64.56,3900.0,53.2617,53.2617,53.0314,53.089,3900.0
2012-03-27 11:00:00,64.58,64.58,64.43,64.52,3300.0,53.1054,53.1054,52.9821,53.0561,3300.0
2012-03-27 11:10:00,64.52,64.69,64.52,64.64,3100.0,53.0561,53.1959,53.0561,53.1548,3100.0
2012-03-27 11:20:00,64.63,64.72,64.52,64.52,5700.0,53.1466,53.2206,53.0561,53.0561,5700.0
2012-03-27 11:30:00,64.51,64.62,64.51,64.56,3700.0,53.0479,53.1383,53.0479,53.089,3700.0
2012-03-27 11:40:00,64.55,64.59,64.51,64.55,2300.0,53.0808,53.1137,53.0479,53.0808,2300.0
2012-03-27 11:50:00,64.54,64.75,64.54,64.74,3200.0,53.0725,53.2452,53.0725,53.237,3200.0
2012-03-27 12:00:00,64.75,64.87,64.75,64.8,4300.0,53.2452,53.3439,53.2452,53.2863,4300.0
2012-03-27 12:10:00,64.8,64.8,64.77,64.77,2400.0,53.2863,53.2863,53.2617,53.2617,2400.0
2012-03-27 12:20:00,64.79,64.8,64.74,64.75,1800.0,53.2781,53.2863,53.237,53.2452,1800.0
2012-03-27 12:30:00,64.75,64.78,64.73,64.75,2200.0,53.2452,53.2699,53.2288,53.2452,2200.0
2012-03-27 12:40:00,64.75,64.76,64.67,64.7,1600.0,53.2452,53.2535,53.1794,53.2041,1600.0
2012-03-27 12:50:00,64.69,64.85,64.65,64.85,3700.0,53.1959,53.3275,53.163,53.3275,3700.0
2012-03-27 13:00:00,64.84,64.9,64.84,64.84,2900.0,53.3192,53.3686,53.3192,53.3192,2900.0
2012-03-27 13:10:00,64.84,64.89,64.81,64.83,3900.0,53.3192,53.3604,53.2946,53.311,3900.0
2012-03-27 13:20:00,64.83,64.83,64.73,64.81,2000.0,53.311,53.311,53.2288,53.2946,2000.0
2012-03-27 13:30:00,64.82,64.89,64.77,64.77,8700.0,53.3028,53.3604,53.2617,53.2617,8700.0
2012-03-27 13:40:00,64.76,64.87,64.76,64.87,2500.0,53.2535,53.3439,53.2535,53.3439,2500.0
2012-03-27 13:50:00,64.87,64.95,64.87,64.88,6200.0,53.3439,53.4097,53.3439,53.3521,6200.0
2012-03-27 14:00:00,64.9,64.92,64.84,64.92,5600.0,53.3686,53.385,53.3192,53.385,5600.0
2012-03-27 14:10:00,64.94,64.99,64.94,64.99,2300.0,53.4015,53.4426,53.4015,53.4426,2300.0
2012-03-27 14:20:00,64.98,65.02,64.94,64.95,16900.0,53.4344,53.4673,53.4015,53.4097,16900.0
2012-03-27 14:30:00,64.95,64.95,64.81,64.81,4400.0,53.4097,53.4097,53.2946,53.2946,4400.0
2012-03-27 14:40:00,64.82,64.91,64.82,64.85,3100.0,53.3028,53.3768,53.3028,53.3275,3100.0
2012-03-27 14:50:00,64.86,64.86,64.76,64.8,4300.0,53.3357,53.3357,53.2535,53.2863,4300.0
2012-03-27 15:00:00,64.81,64.83,64.76,64.79,5200.0,53.2946,53.311,53.2535,53.2781,5200.0
2012-03-27 15:10:00,64.81,64.81,64.7,64.79,5800.0,53.2946,53.2946,53.2041,53.2781,5800.0
2012-03-27 15:20:00,64.77,64.78,64.65,64.72,9700.0,53.2617,53.2699,53.163,53.2206,9700.0
2012-03-27 15:30:00,64.7,64.8,64.7,64.75,9100.0,53.2041,53.2863,53.2041,53.2452,9100.0
2012-03-27 15:40:00,64.73,64.77,64.55,64.63,14300.0,53.2288,53.2617,53.0808,53.1466,14300.0
2012-03-27 15:50:00,64.63,64.7,64.55,64.64,25900.0,53.1466,53.2041,53.0808,53.1548,25900.0
2012-03-28 09:30:00,64.49,64.49,64.12,64.29,7800.0,53.0314,53.0314,52.7272,52.867,7800.0
2012-03-28 09:40:00,64.28,64.28,63.6,63.7,8500.0,52.8587,52.8587,52.2996,52.3818,8500.0
2012-03-28 09:50:00,63.72,63.9,63.68,63.76,4800.0,52.3982,52.5463,52.3653,52.4311,4800.0
2012-03-28 10:00:00,63.77,64.07,63.77,63.95,2400.0,52.4394,52.6861,52.4394,52.5874,2400.0
2012-03-28 10:10:00,63.96,64.03,63.81,63.97,7000.0,52.5956,52.6532,52.4722,52.6038,7000.0
2012-03-28 10:20:00,63.99,64.05,63.8,63.83,9500.0,52.6203,52.6696,52.464,52.4887,9500.0
2012-03-28 10:30:00,63.82,63.83,63.55,63.69,5000.0,52.4805,52.4887,52.2584,52.3736,5000.0
2012-03-28 10:40:00,63.69,63.69,63.52,63.6,4800.0,52.3736,52.3736,52.2338,52.2996,4800.0
2012-03-28 10:50:00,63.6,63.62,63.42,63.62,4200.0,52.2996,52.316,52.1515,52.316,4200.0
2012-03-28 11:00:00,63.59,63.68,63.37,63.4,31900.0,52.2913,52.3653,52.1104,52.1351,31900.0
2012-03-28 11:10:00,63.44,63.53,63.41,63.52,3900.0,52.168,52.242,52.1433,52.2338,3900.0
2012-03-28 11:20:00,63.5,63.5,63.31,63.32,4000.0,52.2173,52.2173,52.0611,52.0693,4000.0
2012-03-28 11:30:00,63.34,63.38,63.28,63.37,6200.0,52.0858,52.1187,52.0364,52.1104,6200.0
2012-03-28 11:40:00,63.37,63.42,63.17,63.18,8800.0,52.1104,52.1515,51.946,51.9542,8800.0
2012-03-28 11:50:00,63.18,63.18,62.86,63.07,9100.0,51.9542,51.9542,51.691,51.8637,9100.0
2012-03-28 12:00:00,63.07,63.26,63.05,63.13,9000.0,51.8637,52.02,51.8473,51.9131,9000.0
2012-03-28 12:10:00,63.08,63.25,63.0,63.24,5600.0,51.872,52.0118,51.8062,52.0035,5600.0
2012-03-28 12:20:00,63.28,63.31,63.22,63.29,2500.0,52.0364,52.0611,51.9871,52.0446,2500.0
2012-03-28 12:30:00,63.33,63.35,63.25,63.27,4300.0,52.0775,52.094,52.0118,52.0282,4300.0
2012-03-28 12:40:00,63.3,63.38,63.29,63.35,1600.0,52.0529,52.1187,52.0446,52.094,1600.0
2012-03-28 12:50:00,63.35,63.35,63.23,63.25,2900.0,52.094,52.094,51.9953,52.0118,2900.0
2012-03-28 13:00:00,63.25,63.29,63.24,63.24,2000.0,52.0118,52.0446,52.0035,52.0035,2000.0
2012-03-28 13:10:00,63.27,63.27,62.99,62.99,11300.0,52.0282,52.0282,51.7979,51.7979,11300.0
2012-03-28 13:20:00,63.0,63.03,62.85,63.0,9200.0,51.8062,51.8308,51.6828,51.8062,9200.0
2012-03-28 13:30:00,63.01,63.04,62.92,63.04,5200.0,51.8144,51.8391,51.7404,51.8391,5200.0
2012-03-28 13:40:00,63.05,63.08,62.96,63.07,7900.0,51.8473,51.872,51.7733,51.8637,7900.0
2012-03-28 13:50:00,63.06,63.08,63.0,63.03,4900.0,51.8555,51.872,51.8062,51.8308,4900.0
2012-03-28 14:00:00,63.02,63.02,62.77,62.84,9900.0,51.8226,51.8226,51.617,51.6746,9900.0
2012-03-28 14:10:00,62.82,62.88,62.77,62.83,5000.0,51.6582,51.7075,51.617,51.6664,5000.0
2012-03-28 14:20:00,62.82,62.95,62.8,62.95,4700.0,51.6582,51.7651,51.6417,51.7651,4700.0
2012-03-28 14:30:00,62.96,63.04,62.9,62.95,6700.0,51.7733,51.8391,51.7239,51.7651,6700.0
2012-03-28 14:40:00,62.98,63.09,62.98,63.01,4700.0,51.7897,51.8802,51.7897,51.8144,4700.0
2012-03-28 14:50:00,63.0,63.07,62.97,63.07,8900.0,51.8062,51.8637,51.7815,51.8637,8900.0
2012-03-28 15:00:00,63.1,63.18,63.01,63.09,22300.0,51.8884,51.9542,51.8144,51.8802,22300.0
2012-03-28 15:10:00,63.12,63.12,62.96,63.06,20400.0,51.9048,51.9048,51.7733,51.8555,20400.0
2012-03-28 15:20:00,63.04,63.13,62.97,63.07,13700.0,51.8391,51.9131,51.7815,51.8637,13700.0
2012-03-28 15:30:00,63.05,63.14,62.99,63.1,21400.0,51.8473,51.9213,51.7979,51.8884,21400.0
2012-03-28 15:40:00,63.11,63.23,63.01,63.13,19200.0,51.8966,51.9953,51.8144,51.9131,19200.0
2012-03-28 15:50:00,63.12,63.22,63.05,63.17,37900.0,51.9048,51.9871,51.8473,51.946,37900.0
2012-03-29 09:30:00,62.75,63.17,62.35,63.09,16300.0,51.6006,51.946,51.2717,51.8802,16300.0
2012-03-29 09:40:00,62.95,63.5,62.95,63.33,5000.0,51.7651,52.2173,51.7651,52.0775,5000.0
2012-03-29 09:50:00,63.24,63.24,62.67,62.81,4700.0,52.0035,52.0035,51.5348,51.6499,4700.0
2012-03-29 10:00:00,62.9,63.15,62.86,63.15,8300.0,51.7239,51.9295,51.691,51.9295,8300.0
2012-03-29 10:10:00,63.15,63.18,62.77,62.88,8300.0,51.9295,51.9542,51.617,51.7075,8300.0
2012-03-29 10:20:00,62.86,62.93,62.68,62.68,3500.0,51.691,51.7486,51.543,51.543,3500.0
2012-03-29 10:30:00,62.69,62.78,62.58,62.63,3800.0,51.5513,51.6253,51.4608,51.5019,3800.0
2012-03-29 10:40:00,62.63,62.73,62.63,62.64,4700.0,51.5019,51.5841,51.5019,51.5101,4700.0
2012-03-29 10:50:00,62.66,62.89,62.58,62.89,9900.0,51.5266,51.7157,51.4608,51.7157,9900.0
2012-03-29 11:00:00,62.95,63.16,62.91,63.16,4300.0,51.7651,51.9377,51.7322,51.9377,4300.0
2012-03-29 11:10:00,63.11,63.16,62.99,63.02,4300.0,51.8966,51.9377,51.7979,51.8226,4300.0
2012-03-29 11:20:00,63.07,63.07,62.73,62.74,2600.0,51.8637,51.8637,51.5841,51.5924,2600.0
2012-03-29 11:30:00,62.75,62.82,62.71,62.82,4800.0,51.6006,51.6582,51.5677,51.6582,4800.0
2012-03-29 11:40:00,62.83,62.95,62.83,62.88,2200.0,51.6664,51.7651,51.6664,51.7075,2200.0
2012-03-29 11:50:00,62.86,62.91,62.81,62.87,3600.0,51.691,51.7322,51.6499,51.6993,3600.0
2012-03-29 12:00:00,62.87,62.95,62.84,62.87,12100.0,51.6993,51.7651,51.6746,51.6993,12100.0
2012-03-29 12:10:00,62.87,62.87,62.74,62.77,2600.0,51.6993,51.6993,51.5924,51.617,2600.0
2012-03-29 12:20:00,62.73,62.79,62.71,62.74,3300.0,51.5841,51.6335,51.5677,51.5924,3300.0
2012-03-29 12:30:00,62.71,62.77,62.62,62.77,4700.0,51.5677,51.617,51.4937,51.617,4700.0
2012-03-29 12:40:00,62.75,62.85,62.73,62.73,12500.0,51.6006,51.6828,51.5841,51.5841,12500.0
2012-03-29 12:50:00,62.73,62.97,62.73,62.95,3700.0,51.5841,51.7815,51.5841,51.7651,3700.0
2012-03-29 13:00:00,62.95,63.04,62.94,62.95,5600.0,51.7651,51.8391,51.7568,51.7651,5600.0
2012-03-29 13:10:00,62.91,62.91,62.79,62.87,1900.0,51.7322,51.7322,51.6335,51.6993,1900.0
2012-03-29 13:20:00,62.95,63.05,62.95,63.02,6800.0,51.7651,51.8473,51.7651,51.8226,6800.0
2012-03-29 13:30:00,63.02,63.13,63.0,63.13,4700.0,51.8226,51.9131,51.8062,51.9131,4700.0
2012-03-29 13:40:00,63.19,63.19,62.97,62.98,3500.0,51.9624,51.9624,51.7815,51.7897,3500.0
2012-03-29 13:50:00,62.98,63.08,62.95,63.05,6000.0,51.7897,51.872,51.7651,51.8473,6000.0
2012-03-29 14:00:00,63.05,63.23,63.05,63.17,8400.0,51.8473,51.9953,51.8473,51.946,8400.0
2012-03-29 14:10:00,63.18,63.4,63.18,63.34,8500.0,51.9542,52.1351,51.9542,52.0858,8500.0
2012-03-29 14:20:00,63.34,63.43,63.32,63.43,6700.0,52.0858,52.1598,52.0693,52.1598,6700.0
2012-03-29 14:30:00,63.42,63.44,63.28,63.34,7700.0,52.1515,52.168,52.0364,52.0858,7700.0
2012-03-29 14:40:00,63.35,63.39,63.29,63.39,8800.0,52.094,52.1269,52.0446,52.1269,8800.0
2012-03-29 14:50:00,63.39,63.5,63.39,63.48,12500.0,52.1269,52.2173,52.1269,52.2009,12500.0
2012-03-29 15:00:00,63.47,63.51,63.44,63.48,8500.0,52.1927,52.2256,52.168,52.2009,8500.0
2012-03-29 15:10:00,63.49,63.73,63.49,63.73,19900.0,52.2091,52.4065,52.2091,52.4065,19900.0
2012-03-29 15:20:00,63.72,63.74,63.61,63.65,9000.0,52.3982,52.4147,52.3078,52.3407,9000.0
2012-03-29 15:30:00,63.67,63.81,63.67,63.71,14000.0,52.3571,52.4722,52.3571,52.39,14000.0
2012-03-29 15:40:00,63.73,63.82,63.72,63.8,18700.0,52.4065,52.4805,52.3982,52.464,18700.0
2012-03-29 15:50:00,63.79,63.84,63.66,63.71,31500.0,52.4558,52.4969,52.3489,52.39,31500.0
2012-03-30 09:30:00,64.4,64.58,63.62,64.46,15000.0,52.9574,53.1054,52.316,53.0068,15000.0
2012-03-30 09:40:00,64.42,64.44,63.86,63.91,7400.0,52.9739,52.9903,52.5134,52.5545,7400.0
2012-03-30 09:50:00,63.95,64.01,63.7,63.7,4200.0,52.5874,52.6367,52.3818,52.3818,4200.0
2012-03-30 10:00:00,63.69,63.8,63.68,63.74,3400.0,52.3736,52.464,52.3653,52.4147,3400.0
2012-03-30 10:10:00,63.72,63.72,63.51,63.59,4800.0,52.3982,52.3982,52.2256,52.2913,4800.0
2012-03-30 10:20:00,63.58,63.66,63.53,63.62,2600.0,52.2831,52.3489,52.242,52.316,2600.0
2012-03-30 10:30:00,63.64,63.65,63.36,63.36,4300.0,52.3325,52.3407,52.1022,52.1022,4300.0
2012-03-30 10:40:00,63.34,63.66,63.31,63.65,8400.0,52.0858,52.3489,52.0611,52.3407,8400.0
2012-03-30 10:50:00,63.66,63.66,63.49,63.59,5200.0,52.3489,52.3489,52.2091,52.2913,5200.0
2012-03-30 11:00:00,63.61,63.79,63.61,63.7,4900.0,52.3078,52.4558,52.3078,52.3818,4900.0
2012-03-30 11:10:00,63.69,63.94,63.69,63.92,6900.0,52.3736,52.5792,52.3736,52.5627,6900.0
2012-03-30 11:20:00,63.92,64.0,63.9,63.93,3000.0,52.5627,52.6285,52.5463,52.5709,3000.0
2012-03-30 11:30:00,63.92,63.92,63.78,63.78,16000.0,52.5627,52.5627,52.4476,52.4476,16000.0
2012-03-30 11:40:00,63.76,63.77,63.73,63.75,1900.0,52.4311,52.4394,52.4065,52.4229,1900.0
2012-03-30 11:50:00,63.75,63.86,63.7,63.73,3600.0,52.4229,52.5134,52.3818,52.4065,3600.0
2012-03-30 12:00:00,63.76,63.76,63.67,63.67,6800.0,52.4311,52.4311,52.3571,52.3571,6800.0
2012-03-30 12:10:00,63.7,63.75,63.68,63.72,9200.0,52.3818,52.4229,52.3653,52.3982,9200.0
2012-03-30 12:20:00,63.73,63.81,63.72,63.76,2000.0,52.4065,52.4722,52.3982,52.4311,2000.0
2012-03-30 12:30:00,63.73,63.75,63.71,63.74,1400.0,52.4065,52.4229,52.39,52.4147,1400.0
2012-03-30 12:40:00,63.74,63.76,63.66,63.68,9100.0,52.4147,52.4311,52.3489,52.3653,9100.0
2012-03-30 12:50:00,63.69,63.77,63.59,63.59,7100.0,52.3736,52.4394,52.2913,52.2913,7100.0
2012-03-30 13:00:00,63.59,63.62,63.57,63.57,8400.0,52.2913,52.316,52.2749,52.2749,8400.0
2012-03-30 13:10:00,63.57,63.79,63.57,63.77,3700.0,52.2749,52.4558,52.2749,52.4394,3700.0
2012-03-30 13:20:00,63.77,63.8,63.73,63.75,3500.0,52.4394,52.464,52.4065,52.4229,3500.0
2012-03-30 13:30:00,63.75,63.84,63.75,63.84,3800.0,52.4229,52.4969,52.4229,52.4969,3800.0
2012-03-30 13:40:00,63.84,63.93,63.83,63.9,5600.0,52.4969,52.5709,52.4887,52.5463,5600.0
2012-03-30 13:50:00,63.88,63.97,63.84,63.96,5500.0,52.5298,52.6038,52.4969,52.5956,5500.0
2012-03-30 14:00:00,63.98,64.09,63.98,64.08,5700.0,52.612,52.7025,52.612,52.6943,5700.0
2012-03-30 14:10:00,64.08,64.11,64.05,64.07,4800.0,52.6943,52.7189,52.6696,52.6861,4800.0
2012-03-30 14:20:00,64.07,64.12,64.05,64.05,4100.0,52.6861,52.7272,52.6696,52.6696,4100.0
2012-03-30 14:30:00,64.06,64.1,64.04,64.06,3900.0,52.6778,52.7107,52.6614,52.6778,3900.0
2012-03-30 14:40:00,64.06,64.23,64.06,64.19,4300.0,52.6778,52.8176,52.6778,52.7847,4300.0
2012-03-30 14:50:00,64.17,64.21,64.09,64.09,5900.0,52.7683,52.8012,52.7025,52.7025,5900.0
2012-03-30 15:00:00,64.09,64.12,63.97,64.0,5000.0,52.7025,52.7272,52.6038,52.6285,5000.0
2012-03-30 15:10:00,63.99,64.11,63.97,64.11,6100.0,52.6203,52.7189,52.6038,52.7189,6100.0
2012-03-30 15:20:00,64.1,64.11,64.05,64.11,5300.0,52.7107,52.7189,52.6696,52.7189,5300.0
2012-03-30 15:30:00,64.08,64.19,64.07,64.12,10600.0,52.6943,52.7847,52.6861,52.7272,10600.0
2012-03-30 15:40:00,64.11,64.14,63.98,64.08,13300.0,52.7189,52.7436,52.612,52.6943,13300.0
2012-03-30 15:50:00,64.07,64.16,63.91,63.93,35800.0,52.6861,52.7601,52.5545,52.5709,35800.0
2012-04-02 09:30:00,63.65,63.79,63.48,63.74,10700.0,52.3407,52.4558,52.2009,52.4147,10700.0
2012-04-02 09:40:00,63.78,63.96,63.74,63.87,4700.0,52.4476,52.5956,52.4147,52.5216,4700.0
2012-04-02 09:50:00,63.9,63.9,63.52,63.73,5900.0,52.5463,52.5463,52.2338,52.4065,5900.0
2012-04-02 10:00:00,63.77,64.13,63.77,63.98,8200.0,52.4394,52.7354,52.4394,52.612,8200.0
2012-04-02 10:10:00,64.01,64.55,64.0,64.45,17800.0,52.6367,53.0808,52.6285,52.9985,17800.0
2012-04-02 10:20:00,64.45,64.45,64.2,64.26,14700.0,52.9985,52.9985,52.793,52.8423,14700.0
2012-04-02 10:30:00,64.2,64.22,64.0,64.01,12100.0,52.793,52.8094,52.6285,52.6367,12100.0
2012-04-02 10:40:00,63.99,64.08,63.97,64.08,9600.0,52.6203,52.6943,52.6038,52.6943,9600.0
2012-04-02 10:50:00,64.12,64.35,64.12,64.35,9000.0,52.7272,52.9163,52.7272,52.9163,9000.0
2012-04-02 11:00:00,64.35,64.45,64.23,64.45,12200.0,52.9163,52.9985,52.8176,52.9985,12200.0
2012-04-02 11:10:00,64.47,64.53,64.45,64.45,4200.0,53.015,53.0643,52.9985,52.9985,4200.0
2012-04-02 11:20:00,64.49,64.73,64.49,64.73,17600.0,53.0314,53.2288,53.0314,53.2288,17600.0
2012-04-02 11:30:00,64.73,64.77,64.6,64.72,17400.0,53.2288,53.2617,53.1219,53.2206,17400.0
2012-04-02 11:40:00,64.76,64.82,64.63,64.81,17200.0,53.2535,53.3028,53.1466,53.2946,17200.0
2012-04-02 11:50:00,64.75,64.87,64.75,64.75,15000.0,53.2452,53.3439,53.2452,53.2452,15000.0
2012-04-02 12:00:00,64.76,64.94,64.76,64.92,8600.0,53.2535,53.4015,53.2535,53.385,8600.0
2012-04-02 12:10:00,64.92,64.93,64.86,64.91,18500.0,53.385,53.3932,53.3357,53.3768,18500.0
2012-04-02 12:20:00,64.91,64.97,64.89,64.89,11400.0,53.3768,53.4261,53.3604,53.3604,11400.0
2012-04-02 12:30:00,64.88,64.98,64.85,64.97,5400.0,53.3521,53.4344,53.3275,53.4261,5400.0
2012-04-02 12:40:00,64.96,65.13,64.96,65.03,17100.0,53.4179,53.5577,53.4179,53.4755,17100.0
2012-04-02 12:50:00,65.03,65.15,65.0,65.05,6200.0,53.4755,53.5742,53.4508,53.4919,6200.0
2012-04-02 13:00:00,65.04,65.13,65.0,65.13,7100.0,53.4837,53.5577,53.4508,53.5577,7100.0
2012-04-02 13:10:00,65.12,65.21,65.12,65.16,7200.0,53.5495,53.6235,53.5495,53.5824,7200.0
2012-04-02 13:20:00,65.14,65.2,65.1,65.18,6200.0,53.5659,53.6153,53.533,53.5988,6200.0
2012-04-02 13:30:00,65.2,65.28,65.15,65.28,16600.0,53.6153,53.6811,53.5742,53.6811,16600.0
2012-04-02 13:40:00,65.25,65.27,65.12,65.17,9400.0,53.6564,53.6728,53.5495,53.5906,9400.0
2012-04-02 13:50:00,65.15,65.23,65.12,65.14,10000.0,53.5742,53.6399,53.5495,53.5659,10000.0
2012-04-02 14:00:00,65.15,65.2,65.08,65.12,6300.0,53.5742,53.6153,53.5166,53.5495,6300.0
2012-04-02 14:10:00,65.12,65.16,65.09,65.16,13300.0,53.5495,53.5824,53.5248,53.5824,13300.0
2012-04-02 14:20:00,65.14,65.14,65.07,65.09,7500.0,53.5659,53.5659,53.5084,53.5248,7500.0
2012-04-02 14:30:00,65.1,65.25,65.1,65.2,8600.0,53.533,53.6564,53.533,53.6153,8600.0
2012-04-02 14:40:00,65.18,65.41,65.18,65.4,9900.0,53.5988,53.788,53.5988,53.7797,9900.0
2012-04-02 14:50:00,65.42,65.49,65.29,65.47,8500.0,53.7962,53.8537,53.6893,53.8373,8500.0
2012-04-02 15:00:00,65.48,65.5,65.36,65.39,11200.0,53.8455,53.862,53.7468,53.7715,11200.0
2012-04-02 15:10:00,65.37,65.38,65.28,65.29,12000.0,53.7551,53.7633,53.6811,53.6893,12000.0
2012-04-02 15:20:00,65.3,65.31,65.17,65.17,18000.0,53.6975,53.7057,53.5906,53.5906,18000.0
2012-04-02 15:30:00,65.17,65.2,65.04,65.04,25900.0,53.5906,53.6153,53.4837,53.4837,25900.0
2012-04-02 15:40:00,65.07,65.09,64.86,64.87,48200.0,53.5084,53.5248,53.3357,53.3439,48200.0
2012-04-02 15:50:00,64.87,65.23,64.86,65.12,116900.0,53.3439,53.6399,53.3357,53.5495,116900.0
2012-04-03 09:30:00,65.19,65.46,65.14,65.31,12600.0,53.6071,53.8291,53.5659,53.7057,12600.0
2012-04-03 09:40:00,65.28,65.32,65.01,65.17,4800.0,53.6811,53.714,53.459,53.5906,4800.0
2012-04-03 09:50:00,65.17,65.34,65.06,65.26,12500.0,53.5906,53.7304,53.5001,53.6646,12500.0
2012-04-03 10:00:00,65.2,65.38,65.09,65.38,5800.0,53.6153,53.7633,53.5248,53.7633,5800.0
2012-04-03 10:10:00,65.37,65.37,64.97,64.99,6400.0,53.7551,53.7551,53.4261,53.4426,6400.0
2012-04-03 10:20:00,64.98,65.3,64.98,65.28,2800.0,53.4344,53.6975,53.4344,53.6811,2800.0
2012-04-03 10:30:00,65.32,65.4,65.21,65.21,5800.0,53.714,53.7797,53.6235,53.6235,5800.0
2012-04-03 10:40:00,65.17,65.22,65.07,65.13,6700.0,53.5906,53.6317,53.5084,53.5577,6700.0
2012-04-03 10:50:00,65.13,65.13,65.02,65.03,6000.0,53.5577,53.5577,53.4673,53.4755,6000.0
2012-04-03 11:00:00,65.01,65.12,64.91,65.06,5800.0,53.459,53.5495,53.3768,53.5001,5800.0
2012-04-03 11:10:00,64.96,65.0,64.71,64.74,6300.0,53.4179,53.4508,53.2123,53.237,6300.0
2012-04-03 11:20:00,64.83,64.85,64.71,64.72,5400.0,53.311,53.3275,53.2123,53.2206,5400.0
2012-04-03 11:30:00,64.72,64.73,64.6,64.69,8200.0,53.2206,53.2288,53.1219,53.1959,8200.0
2012-04-03 11:40:00,64.7,64.76,64.69,64.74,5100.0,53.2041,53.2535,53.1959,53.237,5100.0
2012-04-03 11:50:00,64.76,64.8,64.74,64.79,3500.0,53.2535,53.2863,53.237,53.2781,3500.0
2012-04-03 12:00:00,64.79,64.79,64.49,64.56,8200.0,53.2781,53.2781,53.0314,53.089,8200.0
2012-04-03 12:10:00,64.56,64.63,64.49,64.62,4000.0,53.089,53.1466,53.0314,53.1383,4000.0
2012-04-03 12:20:00,64.62,64.67,64.56,64.66,6200.0,53.1383,53.1794,53.089,53.1712,6200.0
2012-04-03 12:30:00,64.67,64.69,64.58,64.58,6200.0,53.1794,53.1959,53.1054,53.1054,6200.0
2012-04-03 12:40:00,64.57,64.66,64.57,64.65,7100.0,53.0972,53.1712,53.0972,53.163,7100.0
2012-04-03 12:50:00,64.65,64.65,64.6,64.6,8500.0,53.163,53.163,53.1219,53.1219,8500.0
2012-04-03 13:00:00,64.61,64.63,64.58,64.58,6700.0,53.1301,53.1466,53.1054,53.1054,6700.0
2012-04-03 13:10:00,64.59,64.6,64.5,64.53,5800.0,53.1137,53.1219,53.0397,53.0643,5800.0
2012-04-03 13:20:00,64.54,64.54,64.46,64.46,2500.0,53.0725,53.0725,53.0068,53.0068,2500.0
2012-04-03 13:30:00,64.49,64.49,64.46,64.47,1800.0,53.0314,53.0314,53.0068,53.015,1800.0
2012-04-03 13:40:00,64.48,64.53,64.42,64.53,4700.0,53.0232,53.0643,52.9739,53.0643,4700.0
2012-04-03 13:50:00,64.51,64.65,64.5,64.6,11600.0,53.0479,53.163,53.0397,53.1219,11600.0
2012-04-03 14:00:00,64.6,64.6,64.18,64.21,9800.0,53.1219,53.1219,52.7765,52.8012,9800.0
2012-04-03 14:10:00,64.22,64.22,64.04,64.17,7900.0,52.8094,52.8094,52.6614,52.7683,7900.0
2012-04-03 14:20:00,64.2,64.27,64.06,64.15,5100.0,52.793,52.8505,52.6778,52.7518,5100.0
2012-04-03 14:30:00,64.13,64.2,63.89,63.92,11600.0,52.7354,52.793,52.538,52.5627,11600.0
2012-04-03 14:40:00,63.9,64.02,63.9,63.95,10100.0,52.5463,52.6449,52.5463,52.5874,10100.0
2012-04-03 14:50:00,64.0,64.05,63.94,63.96,17500.0,52.6285,52.6696,52.5792,52.5956,17500.0
2012-04-03 15:00:00,63.97,64.09,63.95,63.96,47400.0,52.6038,52.7025,52.5874,52.5956,47400.0
2012-04-03 15:10:00,63.97,64.08,63.93,63.99,37300.0,52.6038,52.6943,52.5709,52.6203,37300.0
2012-04-03 15:20:00,63.98,64.06,63.91,63.98,27600.0,52.612,52.6778,52.5545,52.612,27600.0
2012-04-03 15:30:00,63.98,64.17,63.97,64.05,27300.0,52.612,52.7683,52.6038,52.6696,27300.0
2012-04-03 15:40:00,64.06,64.36,63.99,64.31,22000.0,52.6778,52.9245,52.6203,52.8834,22000.0
2012-04-03 15:50:00,64.31,64.41,64.25,64.41,43700.0,52.8834,52.9656,52.8341,52.9656,43700.0
2012-04-04 09:30:00,63.72,64.25,63.44,64.2,30100.0,52.3982,52.8341,52.168,52.793,30100.0
2012-04-04 09:40:00,64.2,64.25,64.04,64.13,14900.0,52.793,52.8341,52.6614,52.7354,14900.0
2012-04-04 09:50:00,64.06,64.39,63.92,64.17,39300.0,52.6778,52.9492,52.5627,52.7683,39300.0
2012-04-04 10:00:00,64.16,64.28,64.03,64.07,20400.0,52.7601,52.8587,52.6532,52.6861,20400.0
2012-04-04 10:10:00,64.02,64.08,63.83,63.92,17600.0,52.6449,52.6943,52.4887,52.5627,17600.0
2012-04-04 10:20:00,63.88,63.94,63.78,63.87,17300.0,52.5298,52.5792,52.4476,52.5216,17300.0
2012-04-04 10:30:00,63.87,63.87,63.72,63.72,33800.0,52.5216,52.5216,52.3982,52.3982,33800.0
2012-04-04 10:40:00,63.72,63.73,63.58,63.7,25700.0,52.3982,52.4065,52.2831,52.3818,25700.0
2012-04-04 10:50:00,63.67,63.67,63.52,63.53,47000.0,52.3571,52.3571,52.2338,52.242,47000.0
2012-04-04 11:00:00,63.55,63.86,63.55,63.85,6000.0,52.2584,52.5134,52.2584,52.5051,6000.0
2012-04-04 11:10:00,63.87,63.89,63.66,63.7,7400.0,52.5216,52.538,52.3489,52.3818,7400.0
2012-04-04 11:20:00,63.7,63.78,63.61,63.7,9800.0,52.3818,52.4476,52.3078,52.3818,9800.0
2012-04-04 11:30:00,63.72,64.06,63.72,64.04,10600.0,52.3982,52.6778,52.3982,52.6614,10600.0
2012-04-04 11:40:00,64.05,64.07,63.84,63.86,16100.0,52.6696,52.6861,52.4969,52.5134,16100.0
2012-04-04 11:50:00,63.86,63.87,63.7,63.76,19800.0,52.5134,52.5216,52.3818,52.4311,19800.0
2012-04-04 12:00:00,63.75,63.79,63.68,63.72,5800.0,52.4229,52.4558,52.3653,52.3982,5800.0
2012-04-04 12:10:00,63.75,63.78,63.71,63.76,9000.0,52.4229,52.4476,52.39,52.4311,9000.0
2012-04-04 12:20:00,63.75,63.79,63.67,63.74,22500.0,52.4229,52.4558,52.3571,52.4147,22500.0
2012-04-04 12:30:00,63.75,63.77,63.67,63.67,4800.0,52.4229,52.4394,52.3571,52.3571,4800.0
2012-04-04 12:40:00,63.69,63.72,63.66,63.72,2300.0,52.3736,52.3982,52.3489,52.3982,2300.0
2012-04-04 12:50:00,63.73,63.76,63.69,63.75,2900.0,52.4065,52.4311,52.3736,52.4229,2900.0
2012-04-04 13:00:00,63.71,63.74,63.64,63.66,7100.0,52.39,52.4147,52.3325,52.3489,7100.0
2012-04-04 13:10:00,63.67,63.67,63.46,63.48,11000.0,52.3571,52.3571,52.1844,52.2009,11000.0
2012-04-04 13:20:00,63.43,63.51,63.42,63.42,3900.0,52.1598,52.2256,52.1515,52.1515,3900.0
2012-04-04 13:30:00,63.43,63.47,63.36,63.36,3900.0,52.1598,52.1927,52.1022,52.1022,3900.0
2012-04-04 13:40:00,63.39,63.51,63.39,63.49,20600.0,52.1269,52.2256,52.1269,52.2091,20600.0
2012-04-04 13:50:00,63.5,63.52,63.43,63.49,26500.0,52.2173,52.2338,52.1598,52.2091,26500.0
2012-04-04 14:00:00,63.48,63.49,63.43,63.44,20500.0,52.2009,52.2091,52.1598,52.168,20500.0
2012-04-04 14:10:00,63.45,63.51,63.43,63.46,14900.0,52.1762,52.2256,52.1598,52.1844,14900.0
2012-04-04 14:20:00,63.46,63.46,63.39,63.45,20100.0,52.1844,52.1844,52.1269,52.1762,20100.0
2012-04-04 14:30:00,63.47,63.5,63.41,63.47,13500.0,52.1927,52.2173,52.1433,52.1927,13500.0
2012-04-04 14:40:00,63.48,63.48,63.41,63.44,35900.0,52.2009,52.2009,52.1433,52.168,35900.0
2012-04-04 14:50:00,63.49,63.51,63.43,63.48,28700.0,52.2091,52.2256,52.1598,52.2009,28700.0
2012-04-04 15:00:00,63.48,63.53,63.45,63.5,45100.0,52.2009,52.242,52.1762,52.2173,45100.0
2012-04-04 15:10:00,63.48,63.58,63.47,63.5,24800.0,52.2009,52.2831,52.1927,52.2173,24800.0
2012-04-04 15:20:00,63.5,63.54,63.49,63.5,31300.0,52.2173,52.2502,52.2091,52.2173,31300.0
2012-04-04 15:30:00,63.5,63.51,63.47,63.49,69000.0,52.2173,52.2256,52.1927,52.2091,69000.0
2012-04-04 15:40:00,63.5,63.77,63.48,63.76,79100.0,52.2173,52.4394,52.2009,52.4311,79100.0
2012-04-04 15:50:00,63.77,63.77,63.6,63.63,62900.0,52.4394,52.4394,52.2996,52.3242,62900.0
2012-04-05 09:30:00,63.44,64.15,63.44,63.9,17800.0,52.168,52.7518,52.168,52.5463,17800.0
2012-04-05 09:40:00,63.91,64.39,63.86,64.18,23300.0,52.5545,52.9492,52.5134,52.7765,23300.0
2012-04-05 09:50:00,64.2,64.22,64.0,64.03,20200.0,52.793,52.8094,52.6285,52.6532,20200.0
2012-04-05 10:00:00,63.97,64.24,63.97,64.24,18800.0,52.6038,52.8258,52.6038,52.8258,18800.0
2012-04-05 10:10:00,64.23,64.25,63.96,63.98,7400.0,52.8176,52.8341,52.5956,52.612,7400.0
2012-04-05 10:20:00,63.99,64.03,63.92,63.96,4600.0,52.6203,52.6532,52.5627,52.5956,4600.0
2012-04-05 10:30:00,63.97,63.98,63.81,63.93,7500.0,52.6038,52.612,52.4722,52.5709,7500.0
2012-04-05 10:40:00,64.05,64.05,63.95,64.0,7500.0,52.6696,52.6696,52.5874,52.6285,7500.0
2012-04-05 10:50:00,64.0,64.07,63.91,64.03,5400.0,52.6285,52.6861,52.5545,52.6532,5400.0
2012-04-05 11:00:00,64.03,64.03,63.94,63.95,6700.0,52.6532,52.6532,52.5792,52.5874,6700.0
2012-04-05 11:10:00,63.96,64.03,63.9,63.9,38200.0,52.5956,52.6532,52.5463,52.5463,38200.0
2012-04-05 11:20:00,63.9,63.93,63.65,63.68,8400.0,52.5463,52.5709,52.3407,52.3653,8400.0
2012-04-05 11:30:00,63.7,63.7,63.4,63.41,7400.0,52.3818,52.3818,52.1351,52.1433,7400.0
2012-04-05 11:40:00,63.4,63.47,63.36,63.36,2900.0,52.1351,52.1927,52.1022,52.1022,2900.0
2012-04-05 11:50:00,63.34,63.36,63.18,63.36,5400.0,52.0858,52.1022,51.9542,52.1022,5400.0
2012-04-05 12:00:00,63.33,63.54,63.3,63.54,14100.0,52.0775,52.2502,52.0529,52.2502,14100.0
2012-04-05 12:10:00,63.54,63.57,63.42,63.43,17700.0,52.2502,52.2749,52.1515,52.1598,17700.0
2012-04-05 12:20:00,63.48,63.53,63.36,63.39,2400.0,52.2009,52.242,52.1022,52.1269,2400.0
2012-04-05 12:30:00,63.39,63.46,63.36,63.38,2600.0,52.1269,52.1844,52.1022,52.1187,2600.0
2012-04-05 12:40:00,63.4,63.4,63.31,63.32,3300.0,52.1351,52.1351,52.0611,52.0693,3300.0
2012-04-05 12:50:00,63.33,63.34,63.29,63.34,2000.0,52.0775,52.0858,52.0446,52.0858,2000.0
2012-04-05 13:00:00,63.34,63.37,63.32,63.33,3100.0,52.0858,52.1104,52.0693,52.0775,3100.0
2012-04-05 13:10:00,63.34,63.41,63.33,63.34,5500.0,52.0858,52.1433,52.0775,52.0858,5500.0
2012-04-05 13:20:00,63.32,63.42,63.32,63.41,3200.0,52.0693,52.1515,52.0693,52.1433,3200.0
2012-04-05 13:30:00,63.42,63.47,63.37,63.47,3100.0,52.1515,52.1927,52.1104,52.1927,3100.0
2012-04-05 13:40:00,63.45,63.52,63.2,63.23,11500.0,52.1762,52.2338,51.9706,51.9953,11500.0
2012-04-05 13:50:00,63.19,63.23,63.12,63.19,16500.0,51.9624,51.9953,51.9048,51.9624,16500.0
2012-04-05 14:00:00,63.2,63.2,63.15,63.18,4200.0,51.9706,51.9706,51.9295,51.9542,4200.0
2012-04-05 14:10:00,63.15,63.29,63.08,63.29,7600.0,51.9295,52.0446,51.872,52.0446,7600.0
2012-04-05 14:20:00,63.27,63.29,63.17,63.23,8900.0,52.0282,52.0446,51.946,51.9953,8900.0
2012-04-05 14:30:00,63.24,63.24,63.06,63.16,13300.0,52.0035,52.0035,51.8555,51.9377,13300.0
2012-04-05 14:40:00,63.12,63.19,63.05,63.09,4700.0,51.9048,51.9624,51.8473,51.8802,4700.0
2012-04-05 14:50:00,63.05,63.11,63.01,63.01,11900.0,51.8473,51.8966,51.8144,51.8144,11900.0
2012-04-05 15:00:00,63.01,63.1,62.99,62.99,19300.0,51.8144,51.8884,51.7979,51.7979,19300.0
2012-04-05 15:10:00,62.98,63.04,62.93,63.0,8400.0,51.7897,51.8391,51.7486,51.8062,8400.0
2012-04-05 15:20:00,63.01,63.06,62.96,63.05,7000.0,51.8144,51.8555,51.7733,51.8473,7000.0
2012-04-05 15:30:00,63.05,63.07,63.0,63.02,11300.0,51.8473,51.8637,51.8062,51.8226,11300.0
2012-04-05 15:40:00,63.02,63.22,63.01,63.17,22000.0,51.8226,51.9871,51.8144,51.946,22000.0
2012-04-05 15:50:00,63.19,63.3,63.16,63.18,41700.0,51.9624,52.0529,51.9377,51.9542,41700.0
2012-04-09 09:30:00,61.92,62.32,61.79,62.3,9100.0,50.9181,51.247,50.8112,51.2305,9100.0
2012-04-09 09:40:00,62.26,62.57,62.26,62.4,14500.0,51.1977,51.4526,51.1977,51.3128,14500.0
2012-04-09 09:50:00,62.41,62.47,62.27,62.47,4700.0,51.321,51.3703,51.2059,51.3703,4700.0
2012-04-09 10:00:00,62.5,62.84,62.5,62.67,21300.0,51.395,51.6746,51.395,51.5348,21300.0
2012-04-09 10:10:00,62.7,62.95,62.7,62.93,15600.0,51.5595,51.7651,51.5595,51.7486,15600.0
2012-04-09 10:20:00,62.92,63.04,62.78,62.84,7300.0,51.7404,51.8391,51.6253,51.6746,7300.0
2012-04-09 10:30:00,62.81,62.84,62.7,62.72,17300.0,51.6499,51.6746,51.5595,51.5759,17300.0
2012-04-09 10:40:00,62.74,63.0,62.74,63.0,8000.0,51.5924,51.8062,51.5924,51.8062,8000.0
2012-04-09 10:50:00,63.02,63.03,62.82,62.93,9700.0,51.8226,51.8308,51.6582,51.7486,9700.0
2012-04-09 11:00:00,62.95,62.96,62.75,62.79,11200.0,51.7651,51.7733,51.6006,51.6335,11200.0
2012-04-09 11:10:00,62.76,62.82,62.58,62.59,32800.0,51.6088,51.6582,51.4608,51.469,32800.0
2012-04-09 11:20:00,62.6,62.65,62.54,62.57,7600.0,51.4772,51.5184,51.4279,51.4526,7600.0
2012-04-09 11:30:00,62.57,62.63,62.52,62.57,6100.0,51.4526,51.5019,51.4115,51.4526,6100.0
2012-04-09 11:40:00,62.58,62.63,62.58,62.63,3000.0,51.4608,51.5019,51.4608,51.5019,3000.0
2012-04-09 11:50:00,62.64,62.69,62.62,62.68,6600.0,51.5101,51.5513,51.4937,51.543,6600.0
2012-04-09 12:00:00,62.67,62.67,62.43,62.61,11900.0,51.5348,51.5348,51.3374,51.4855,11900.0
2012-04-09 12:10:00,62.62,62.87,62.62,62.79,11300.0,51.4937,51.6993,51.4937,51.6335,11300.0
2012-04-09 12:20:00,62.82,62.84,62.72,62.73,7200.0,51.6582,51.6746,51.5759,51.5841,7200.0
2012-04-09 12:30:00,62.75,62.83,62.72,62.8,12000.0,51.6006,51.6664,51.5759,51.6417,12000.0
2012-04-09 12:40:00,62.8,62.8,62.59,62.79,5200.0,51.6417,51.6417,51.469,51.6335,5200.0
2012-04-09 12:50:00,62.78,62.89,62.73,62.82,6400.0,51.6253,51.7157,51.5841,51.6582,6400.0
2012-04-09 13:00:00,62.77,62.79,62.71,62.71,4400.0,51.617,51.6335,51.5677,51.5677,4400.0
2012-04-09 13:10:00,62.69,62.7,62.62,62.65,4900.0,51.5513,51.5595,51.4937,51.5184,4900.0
2012-04-09 13:20:00,62.62,62.64,62.52,62.52,7500.0,51.4937,51.5101,51.4115,51.4115,7500.0
2012-04-09 13:30:00,62.56,62.65,62.52,62.58,4900.0,51.4443,51.5184,51.4115,51.4608,4900.0
2012-04-09 13:40:00,62.6,62.66,62.59,62.6,10100.0,51.4772,51.5266,51.469,51.4772,10100.0
2012-04-09 13:50:00,62.62,62.79,62.57,62.76,4100.0,51.4937,51.6335,51.4526,51.6088,4100.0
2012-04-09 14:00:00,62.76,62.8,62.67,62.71,6000.0,51.6088,51.6417,51.5348,51.5677,6000.0
2012-04-09 14:10:00,62.71,62.76,62.67,62.76,5600.0,51.5677,51.6088,51.5348,51.6088,5600.0
2012-04-09 14:20:00,62.78,62.79,62.7,62.72,7500.0,51.6253,51.6335,51.5595,51.5759,7500.0
2012-04-09 14:30:00,62.72,62.78,62.63,62.71,38100.0,51.5759,51.6253,51.5019,51.5677,38100.0
2012-04-09 14:40:00,62.69,62.78,62.65,62.78,11300.0,51.5513,51.6253,51.5184,51.6253,11300.0
2012-04-09 14:50:00,62.79,62.88,62.78,62.8,6200.0,51.6335,51.7075,51.6253,51.6417,6200.0
2012-04-09 15:00:00,62.82,62.94,62.79,62.87,25900.0,51.6582,51.7568,51.6335,51.6993,25900.0
2012-04-09 15:10:00,62.87,62.97,62.87,62.97,4500.0,51.6993,51.7815,51.6993,51.7815,4500.0
2012-04-09 15:20:00,62.97,63.04,62.91,62.93,13200.0,51.7815,51.8391,51.7322,51.7486,13200.0
2012-04-09 15:30:00,62.91,63.0,62.86,62.99,18200.0,51.7322,51.8062,51.691,51.7979,18200.0
2012-04-09 15:40:00,62.99,63.04,62.89,63.01,22700.0,51.7979,51.8391,51.7157,51.8144,22700.0
2012-04-09 15:50:00,62.99,63.15,62.98,63.05,115700.0,51.7979,51.9295,51.7897,51.8473,115700.0
2012-04-10 09:30:00,63.03,63.39,62.61,63.09,12300.0,51.8308,52.1269,51.4855,51.8802,12300.0
2012-04-10 09:40:00,63.08,63.24,63.03,63.04,22000.0,51.872,52.0035,51.8308,51.8391,22000.0
2012-04-10 09:50:00,63.0,63.31,62.98,63.22,5600.0,51.8062,52.0611,51.7897,51.9871,5600.0
2012-04-10 10:00:00,63.15,63.15,62.86,62.86,9000.0,51.9295,51.9295,51.691,51.691,9000.0
2012-04-10 10:10:00,62.85,62.92,62.8,62.83,11100.0,51.6828,51.7404,51.6417,51.6664,11100.0
2012-04-10 10:20:00,62.83,62.94,62.78,62.94,12200.0,51.6664,51.7568,51.6253,51.7568,12200.0
2012-04-10 10:30:00,62.94,62.94,62.81,62.81,15300.0,51.7568,51.7568,51.6499,51.6499,15300.0
2012-04-10 10:40:00,62.76,62.83,62.69,62.8,7700.0,51.6088,51.6664,51.5513,51.6417,7700.0
2012-04-10 10:50:00,62.82,62.82,62.48,62.52,10500.0,51.6582,51.6582,51.3786,51.4115,10500.0
2012-04-10 11:00:00,62.6,62.62,62.38,62.4,7100.0,51.4772,51.4937,51.2963,51.3128,7100.0
2012-04-10 11:10:00,62.37,62.43,62.06,62.13,18100.0,51.2881,51.3374,51.0332,51.0908,18100.0
2012-04-10 11:20:00,62.08,62.19,61.94,62.07,13600.0,51.0496,51.1401,50.9345,51.0414,13600.0
2012-04-10 11:30:00,62.06,62.12,62.03,62.03,9600.0,51.0332,51.0825,51.0085,51.0085,9600.0
2012-04-10 11:40:00,62.06,62.06,61.8,61.84,14500.0,51.0332,51.0332,50.8194,50.8523,14500.0
2012-04-10 11:50:00,61.8,61.84,61.54,61.74,6500.0,50.8194,50.8523,50.6056,50.77,6500.0
2012-04-10 12:00:00,61.78,61.83,61.49,61.58,15500.0,50.8029,50.8441,50.5645,50.6385,15500.0
2012-04-10 12:10:00,61.57,61.65,61.35,61.64,17500.0,50.6303,50.696,50.4493,50.6878,17500.0
2012-04-10 12:20:00,61.67,61.73,61.51,61.66,18500.0,50.7125,50.7618,50.5809,50.7043,18500.0
2012-04-10 12:30:00,61.66,61.67,61.46,61.53,10100.0,50.7043,50.7125,50.5398,50.5974,10100.0
2012-04-10 12:40:00,61.52,61.65,61.45,61.49,7500.0,50.5891,50.696,50.5316,50.5645,7500.0
2012-04-10 12:50:00,61.49,61.57,61.36,61.57,6800.0,50.5645,50.6303,50.4576,50.6303,6800.0
2012-04-10 13:00:00,61.58,61.64,61.49,61.49,7800.0,50.6385,50.6878,50.5645,50.5645,7800.0
2012-04-10 13:10:00,61.48,61.48,61.23,61.3,12200.0,50.5562,50.5562,50.3507,50.4082,12200.0
2012-04-10 13:20:00,61.26,61.55,61.26,61.54,18500.0,50.3753,50.6138,50.3753,50.6056,18500.0
2012-04-10 13:30:00,61.53,61.56,61.43,61.47,9000.0,50.5974,50.622,50.5151,50.548,9000.0
2012-04-10 13:40:00,61.45,61.7,61.44,61.68,12200.0,50.5316,50.7372,50.5234,50.7207,12200.0
2012-04-10 13:50:00,61.68,61.77,61.68,61.69,12500.0,50.7207,50.7947,50.7207,50.7289,12500.0
2012-04-10 14:00:00,61.69,61.8,61.65,61.75,14500.0,50.7289,50.8194,50.696,50.7783,14500.0
2012-04-10 14:10:00,61.75,61.78,61.55,61.59,18400.0,50.7783,50.8029,50.6138,50.6467,18400.0
2012-04-10 14:20:00,61.57,61.59,61.29,61.54,48600.0,50.6303,50.6467,50.4,50.6056,48600.0
2012-04-10 14:30:00,61.56,61.61,61.39,61.42,15300.0,50.622,50.6631,50.4822,50.5069,15300.0
2012-04-10 14:40:00,61.44,61.64,61.44,61.63,10200.0,50.5234,50.6878,50.5234,50.6796,10200.0
2012-04-10 14:50:00,61.6,61.6,61.48,61.49,24200.0,50.6549,50.6549,50.5562,50.5645,24200.0
2012-04-10 15:00:00,61.49,61.52,61.23,61.29,16400.0,50.5645,50.5891,50.3507,50.4,16400.0
2012-04-10 15:10:00,61.28,61.4,61.22,61.33,9800.0,50.3918,50.4905,50.3424,50.4329,9800.0
2012-04-10 15:20:00,61.35,61.41,61.29,61.31,6600.0,50.4493,50.4987,50.4,50.4164,6600.0
2012-04-10 15:30:00,61.33,61.55,61.33,61.53,19100.0,50.4329,50.6138,50.4329,50.5974,19100.0
2012-04-10 15:40:00,61.49,61.52,61.33,61.36,20400.0,50.5645,50.5891,50.4329,50.4576,20400.0
2012-04-10 15:50:00,61.36,61.45,61.3,61.32,58800.0,50.4576,50.5316,50.4082,50.4247,58800.0
2012-04-11 09:30:00,62.39,62.67,62.36,62.64,17700.0,51.3046,51.5348,51.2799,51.5101,17700.0
2012-04-11 09:40:00,62.71,62.71,62.45,62.53,28600.0,51.5677,51.5677,51.3539,51.4197,28600.0
2012-04-11 09:50:00,62.47,62.47,62.14,62.17,13300.0,51.3703,51.3703,51.099,51.1236,13300.0
2012-04-11 10:00:00,62.23,62.47,62.16,62.16,24500.0,51.173,51.3703,51.1154,51.1154,24500.0
2012-04-11 10:10:00,62.13,62.44,62.13,62.35,13900.0,51.0908,51.3457,51.0908,51.2717,13900.0
2012-04-11 10:20:00,62.37,62.37,62.24,62.31,4700.0,51.2881,51.2881,51.1812,51.2388,4700.0
2012-04-11 10:30:00,62.32,62.49,62.32,62.43,4200.0,51.247,51.3868,51.247,51.3374,4200.0
2012-04-11 10:40:00,62.43,62.49,62.37,62.37,7600.0,51.3374,51.3868,51.2881,51.2881,7600.0
2012-04-11 10:50:00,62.38,62.43,62.37,62.43,2800.0,51.2963,51.3374,51.2881,51.3374,2800.0
2012-04-11 11:00:00,62.43,62.44,62.28,62.28,5400.0,51.3374,51.3457,51.2141,51.2141,5400.0
2012-04-11 11:10:00,62.28,62.28,62.0,62.0,7600.0,51.2141,51.2141,50.9838,50.9838,7600.0
2012-04-11 11:20:00,61.96,62.05,61.96,62.05,4000.0,50.951,51.025,50.951,51.025,4000.0
2012-04-11 11:30:00,61.97,62.15,61.92,62.0,16800.0,50.9592,51.1072,50.9181,50.9838,16800.0
2012-04-11 11:40:00,62.0,62.0,61.84,61.84,4300.0,50.9838,50.9838,50.8523,50.8523,4300.0
2012-04-11 11:50:00,61.87,61.9,61.8,61.89,7900.0,50.8769,50.9016,50.8194,50.8934,7900.0
2012-04-11 12:00:00,61.91,61.95,61.81,61.87,4200.0,50.9098,50.9427,50.8276,50.8769,4200.0
2012-04-11 12:10:00,61.86,61.94,61.85,61.91,11400.0,50.8687,50.9345,50.8605,50.9098,11400.0
2012-04-11 12:20:00,61.91,61.91,61.84,61.87,4100.0,50.9098,50.9098,50.8523,50.8769,4100.0
2012-04-11 12:30:00,61.9,61.95,61.87,61.95,4500.0,50.9016,50.9427,50.8769,50.9427,4500.0
2012-04-11 12:40:00,61.95,62.01,61.95,61.96,2000.0,50.9427,50.9921,50.9427,50.951,2000.0
2012-04-11 12:50:00,61.96,62.07,61.9,62.07,3700.0,50.951,51.0414,50.9016,51.0414,3700.0
2012-04-11 13:00:00,62.08,62.08,61.94,62.06,6900.0,51.0496,51.0496,50.9345,51.0332,6900.0
2012-04-11 13:10:00,62.04,62.08,61.98,61.98,4900.0,51.0167,51.0496,50.9674,50.9674,4900.0
2012-04-11 13:20:00,61.99,62.03,61.97,62.0,4200.0,50.9756,51.0085,50.9592,50.9838,4200.0
2012-04-11 13:30:00,62.01,62.06,61.99,62.05,7100.0,50.9921,51.0332,50.9756,51.025,7100.0
2012-04-11 13:40:00,62.06,62.13,62.02,62.07,5400.0,51.0332,51.0908,51.0003,51.0414,5400.0
2012-04-11 13:50:00,62.1,62.25,62.1,62.22,19100.0,51.0661,51.1894,51.0661,51.1648,19100.0
2012-04-11 14:00:00,62.21,62.21,62.02,62.03,15500.0,51.1565,51.1565,51.0003,51.0085,15500.0
2012-04-11 14:10:00,62.04,62.05,61.95,61.97,11300.0,51.0167,51.025,50.9427,50.9592,11300.0
2012-04-11 14:20:00,61.98,62.1,61.98,62.01,9800.0,50.9674,51.0661,50.9674,50.9921,9800.0
2012-04-11 14:30:00,62.01,62.01,61.76,61.85,23800.0,50.9921,50.9921,50.7865,50.8605,23800.0
2012-04-11 14:40:00,61.85,61.88,61.77,61.87,9100.0,50.8605,50.8852,50.7947,50.8769,9100.0
2012-04-11 14:50:00,61.88,62.01,61.82,61.93,13300.0,50.8852,50.9921,50.8358,50.9263,13300.0
2012-04-11 15:00:00,61.95,62.01,61.88,61.92,12000.0,50.9427,50.9921,50.8852,50.9181,12000.0
2012-04-11 15:10:00,61.92,61.93,61.77,61.83,7900.0,50.9181,50.9263,50.7947,50.8441,7900.0
2012-04-11 15:20:00,61.83,61.83,61.71,61.76,12800.0,50.8441,50.8441,50.7454,50.7865,12800.0
2012-04-11 15:30:00,61.75,61.89,61.75,61.8,12200.0,50.7783,50.8934,50.7783,50.8194,12200.0
2012-04-11 15:40:00,61.82,61.88,61.69,61.78,27100.0,50.8358,50.8852,50.7289,50.8029,27100.0
2012-04-11 15:50:00,61.78,61.98,61.74,61.97,62200.0,50.8029,50.9674,50.77,50.9592,62200.0
2012-04-12 09:30:00,62.11,62.86,62.1,62.86,7700.0,51.0743,51.691,51.0661,51.691,7700.0
2012-04-12 09:40:00,62.88,63.35,62.87,63.35,12100.0,51.7075,52.094,51.6993,52.094,12100.0
2012-04-12 09:50:00,63.33,63.53,63.22,63.22,8800.0,52.0775,52.242,51.9871,51.9871,8800.0
2012-04-12 10:00:00,63.34,63.34,63.23,63.23,4000.0,52.0858,52.0858,51.9953,51.9953,4000.0
2012-04-12 10:10:00,63.26,63.44,63.21,63.21,9800.0,52.02,52.168,51.9789,51.9789,9800.0
2012-04-12 10:20:00,63.12,63.16,63.05,63.06,4300.0,51.9048,51.9377,51.8473,51.8555,4300.0
2012-04-12 10:30:00,63.07,63.45,63.07,63.45,6700.0,51.8637,52.1762,51.8637,52.1762,6700.0
2012-04-12 10:40:00,63.44,63.47,63.39,63.44,4200.0,52.168,52.1927,52.1269,52.168,4200.0
2012-04-12 10:50:00,63.43,63.49,63.39,63.43,2900.0,52.1598,52.2091,52.1269,52.1598,2900.0
2012-04-12 11:00:00,63.44,63.61,63.4,63.55,8300.0,52.168,52.3078,52.1351,52.2584,8300.0
2012-04-12 11:10:00,63.56,63.57,63.51,63.57,2300.0,52.2667,52.2749,52.2256,52.2749,2300.0
2012-04-12 11:20:00,63.56,63.64,63.52,63.64,4700.0,52.2667,52.3325,52.2338,52.3325,4700.0
2012-04-12 11:30:00,63.64,63.68,63.49,63.61,22100.0,52.3325,52.3653,52.2091,52.3078,22100.0
2012-04-12 11:40:00,63.58,63.64,63.47,63.61,9800.0,52.2831,52.3325,52.1927,52.3078,9800.0
2012-04-12 11:50:00,63.61,63.68,63.57,63.68,4400.0,52.3078,52.3653,52.2749,52.3653,4400.0
2012-04-12 12:00:00,63.66,63.83,63.61,63.65,7800.0,52.3489,52.4887,52.3078,52.3407,7800.0
2012-04-12 12:10:00,63.66,63.75,63.61,63.69,8700.0,52.3489,52.4229,52.3078,52.3736,8700.0
2012-04-12 12:20:00,63.7,63.97,63.7,63.97,9600.0,52.3818,52.6038,52.3818,52.6038,9600.0
2012-04-12 12:30:00,63.9,63.92,63.78,63.82,4900.0,52.5463,52.5627,52.4476,52.4805,4900.0
2012-04-12 12:40:00,63.8,63.85,63.71,63.83,13500.0,52.464,52.5051,52.39,52.4887,13500.0
2012-04-12 12:50:00,63.83,63.9,63.77,63.89,4000.0,52.4887,52.5463,52.4394,52.538,4000.0
2012-04-12 13:00:00,63.88,63.99,63.83,63.95,13800.0,52.5298,52.6203,52.4887,52.5874,13800.0
2012-04-12 13:10:00,64.0,64.07,63.98,63.99,6700.0,52.6285,52.6861,52.612,52.6203,6700.0
2012-04-12 13:20:00,63.98,63.98,63.88,63.95,2200.0,52.612,52.612,52.5298,52.5874,2200.0
2012-04-12 13:30:00,63.98,64.02,63.83,63.83,5500.0,52.612,52.6449,52.4887,52.4887,5500.0
2012-04-12 13:40:00,63.84,63.9,63.77,63.9,5200.0,52.4969,52.5463,52.4394,52.5463,5200.0
2012-04-12 13:50:00,63.89,63.89,63.77,63.8,4900.0,52.538,52.538,52.4394,52.464,4900.0
2012-04-12 14:00:00,63.81,63.87,63.77,63.82,5600.0,52.4722,52.5216,52.4394,52.4805,5600.0
2012-04-12 14:10:00,63.81,63.97,63.8,63.9,27500.0,52.4722,52.6038,52.464,52.5463,27500.0
2012-04-12 14:20:00,63.89,63.91,63.79,63.79,7100.0,52.538,52.5545,52.4558,52.4558,7100.0
2012-04-12 14:30:00,63.8,63.9,63.77,63.89,11000.0,52.464,52.5463,52.4394,52.538,11000.0
2012-04-12 14:40:00,63.88,63.95,63.85,63.95,7200.0,52.5298,52.5874,52.5051,52.5874,7200.0
2012-04-12 14:50:00,63.96,64.0,63.9,63.92,5400.0,52.5956,52.6285,52.5463,52.5627,5400.0
2012-04-12 15:00:00,63.89,63.91,63.82,63.85,6400.0,52.538,52.5545,52.4805,52.5051,6400.0
2012-04-12 15:10:00,63.84,63.88,63.82,63.83,6800.0,52.4969,52.5298,52.4805,52.4887,6800.0
2012-04-12 15:20:00,63.83,63.83,63.72,63.73,13400.0,52.4887,52.4887,52.3982,52.4065,13400.0
2012-04-12 15:30:00,63.73,63.82,63.7,63.74,13900.0,52.4065,52.4805,52.3818,52.4147,13900.0
2012-04-12 15:40:00,63.72,63.85,63.66,63.71,16700.0,52.3982,52.5051,52.3489,52.39,16700.0
2012-04-12 15:50:00,63.71,63.76,63.61,63.72,35500.0,52.39,52.4311,52.3078,52.3982,35500.0
2012-04-13 09:30:00,63.44,63.54,63.33,63.46,6300.0,52.168,52.2502,52.0775,52.1844,6300.0
2012-04-13 09:40:00,63.37,63.89,63.36,63.79,15700.0,52.1104,52.538,52.1022,52.4558,15700.0
2012-04-13 09:50:00,63.78,63.84,63.51,63.51,7400.0,52.4476,52.4969,52.2256,52.2256,7400.0
2012-04-13 10:00:00,63.51,63.56,63.39,63.44,2900.0,52.2256,52.2667,52.1269,52.168,2900.0
2012-04-13 10:10:00,63.48,63.71,63.37,63.39,14100.0,52.2009,52.39,52.1104,52.1269,14100.0
2012-04-13 10:20:00,63.4,63.41,63.03,63.18,4200.0,52.1351,52.1433,51.8308,51.9542,4200.0
2012-04-13 10:30:00,63.2,63.2,62.96,63.15,3700.0,51.9706,51.9706,51.7733,51.9295,3700.0
2012-04-13 10:40:00,63.17,63.31,63.09,63.11,32700.0,51.946,52.0611,51.8802,51.8966,32700.0
2012-04-13 10:50:00,63.08,63.18,63.06,63.07,17400.0,51.872,51.9542,51.8555,51.8637,17400.0
2012-04-13 11:00:00,63.07,63.29,63.04,63.25,12900.0,51.8637,52.0446,51.8391,52.0118,12900.0
2012-04-13 11:10:00,63.22,63.31,63.15,63.28,5400.0,51.9871,52.0611,51.9295,52.0364,5400.0
2012-04-13 11:20:00,63.24,63.35,63.24,63.29,3900.0,52.0035,52.094,52.0035,52.0446,3900.0
2012-04-13 11:30:00,63.28,63.46,63.24,63.45,19500.0,52.0364,52.1844,52.0035,52.1762,19500.0
2012-04-13 11:40:00,63.43,63.59,63.43,63.55,5000.0,52.1598,52.2913,52.1598,52.2584,5000.0
2012-04-13 11:50:00,63.45,63.5,63.36,63.36,2400.0,52.1762,52.2173,52.1022,52.1022,2400.0
2012-04-13 12:00:00,63.35,63.37,63.2,63.2,3800.0,52.094,52.1104,51.9706,51.9706,3800.0
2012-04-13 12:10:00,63.21,63.23,63.19,63.21,1800.0,51.9789,51.9953,51.9624,51.9789,1800.0
2012-04-13 12:20:00,63.18,63.18,63.07,63.07,2200.0,51.9542,51.9542,51.8637,51.8637,2200.0
2012-04-13 12:30:00,63.11,63.28,63.11,63.22,9800.0,51.8966,52.0364,51.8966,51.9871,9800.0
2012-04-13 12:40:00,63.18,63.27,63.17,63.27,2400.0,51.9542,52.0282,51.946,52.0282,2400.0
2012-04-13 12:50:00,63.25,63.36,63.23,63.32,3300.0,52.0118,52.1022,51.9953,52.0693,3300.0
2012-04-13 13:00:00,63.27,63.39,63.25,63.38,6100.0,52.0282,52.1269,52.0118,52.1187,6100.0
2012-04-13 13:10:00,63.42,63.42,63.42,63.42,700.0,52.1515,52.1515,52.1515,52.1515,700.0
2012-04-13 13:20:00,63.42,63.48,63.34,63.45,2900.0,52.1515,52.2009,52.0858,52.1762,2900.0
2012-04-13 13:30:00,63.45,63.54,63.35,63.52,3000.0,52.1762,52.2502,52.094,52.2338,3000.0
2012-04-13 13:40:00,63.56,63.6,63.52,63.54,5200.0,52.2667,52.2996,52.2338,52.2502,5200.0
2012-04-13 13:50:00,63.54,63.58,63.47,63.53,4200.0,52.2502,52.2831,52.1927,52.242,4200.0
2012-04-13 14:00:00,63.51,63.54,63.38,63.42,7600.0,52.2256,52.2502,52.1187,52.1515,7600.0
2012-04-13 14:10:00,63.41,63.48,63.4,63.44,6200.0,52.1433,52.2009,52.1351,52.168,6200.0
2012-04-13 14:20:00,63.47,63.57,63.39,63.41,4300.0,52.1927,52.2749,52.1269,52.1433,4300.0
2012-04-13 14:30:00,63.4,63.44,63.32,63.32,4000.0,52.1351,52.168,52.0693,52.0693,4000.0
2012-04-13 14:40:00,63.32,63.35,63.24,63.32,9200.0,52.0693,52.094,52.0035,52.0693,9200.0
2012-04-13 14:50:00,63.32,63.32,63.19,63.25,6700.0,52.0693,52.0693,51.9624,52.0118,6700.0
2012-04-13 15:00:00,63.2,63.29,63.17,63.28,8600.0,51.9706,52.0446,51.946,52.0364,8600.0
2012-04-13 15:10:00,63.26,63.28,63.19,63.2,4000.0,52.02,52.0364,51.9624,51.9706,4000.0
2012-04-13 15:20:00,63.25,63.29,63.14,63.19,9700.0,52.0118,52.0446,51.9213,51.9624,9700.0
2012-04-13 15:30:00,63.2,63.3,63.06,63.06,17000.0,51.9706,52.0529,51.8555,51.8555,17000.0
2012-04-13 15:40:00,63.05,63.12,62.93,62.99,12900.0,51.8473,51.9048,51.7486,51.7979,12900.0
2012-04-13 15:50:00,62.99,63.01,62.82,62.86,54300.0,51.7979,51.8144,51.6582,51.691,54300.0
2012-04-16 09:30:00,63.06,63.3,62.9,63.02,18700.0,51.8555,52.0529,51.7239,51.8226,18700.0
2012-04-16 09:40:00,63.02,63.02,62.61,62.78,6500.0,51.8226,51.8226,51.4855,51.6253,6500.0
2012-04-16 09:50:00,62.78,62.78,62.47,62.63,7800.0,51.6253,51.6253,51.3703,51.5019,7800.0
2012-04-16 10:00:00,62.61,62.72,62.56,62.65,12500.0,51.4855,51.5759,51.4443,51.5184,12500.0
2012-04-16 10:10:00,62.59,62.59,62.34,62.54,8000.0,51.469,51.469,51.2634,51.4279,8000.0
2012-04-16 10:20:00,62.52,62.61,62.38,62.61,6200.0,51.4115,51.4855,51.2963,51.4855,6200.0
2012-04-16 10:30:00,62.64,62.81,62.61,62.61,7800.0,51.5101,51.6499,51.4855,51.4855,7800.0
2012-04-16 10:40:00,62.64,62.99,62.64,62.98,3600.0,51.5101,51.7979,51.5101,51.7897,3600.0
2012-04-16 10:50:00,62.98,62.98,62.78,62.78,7800.0,51.7897,51.7897,51.6253,51.6253,7800.0
2012-04-16 11:00:00,62.78,62.95,62.77,62.9,6400.0,51.6253,51.7651,51.617,51.7239,6400.0
2012-04-16 11:10:00,62.91,62.97,62.7,62.72,5900.0,51.7322,51.7815,51.5595,51.5759,5900.0
2012-04-16 11:20:00,62.73,62.85,62.72,62.76,10300.0,51.5841,51.6828,51.5759,51.6088,10300.0
2012-04-16 11:30:00,62.77,62.78,62.57,62.62,15800.0,51.617,51.6253,51.4526,51.4937,15800.0
2012-04-16 11:40:00,62.61,62.74,62.6,62.62,8500.0,51.4855,51.5924,51.4772,51.4937,8500.0
2012-04-16 11:50:00,62.59,62.76,62.55,62.75,7100.0,51.469,51.6088,51.4361,51.6006,7100.0
2012-04-16 12:00:00,62.72,62.95,62.71,62.83,11500.0,51.5759,51.7651,51.5677,51.6664,11500.0
2012-04-16 12:10:00,62.85,63.02,62.85,62.95,10300.0,51.6828,51.8226,51.6828,51.7651,10300.0
2012-04-16 12:20:00,62.95,63.04,62.85,63.01,5200.0,51.7651,51.8391,51.6828,51.8144,5200.0
2012-04-16 12:30:00,63.0,63.05,62.87,62.94,5300.0,51.8062,51.8473,51.6993,51.7568,5300.0
2012-04-16 12:40:00,62.98,63.16,62.98,63.1,6500.0,51.7897,51.9377,51.7897,51.8884,6500.0
2012-04-16 12:50:00,63.09,63.16,62.99,63.16,11000.0,51.8802,51.9377,51.7979,51.9377,11000.0
2012-04-16 13:00:00,63.13,63.24,63.08,63.2,4800.0,51.9131,52.0035,51.872,51.9706,4800.0
2012-04-16 13:10:00,63.19,63.33,63.15,63.24,6900.0,51.9624,52.0775,51.9295,52.0035,6900.0
2012-04-16 13:20:00,63.26,63.29,63.15,63.21,8000.0,52.02,52.0446,51.9295,51.9789,8000.0
2012-04-16 13:30:00,63.19,63.47,63.19,63.47,6200.0,51.9624,52.1927,51.9624,52.1927,6200.0
2012-04-16 13:40:00,63.45,63.64,63.41,63.6,7900.0,52.1762,52.3325,52.1433,52.2996,7900.0
2012-04-16 13:50:00,63.61,63.77,63.6,63.74,6200.0,52.3078,52.4394,52.2996,52.4147,6200.0
2012-04-16 14:00:00,63.73,63.79,63.58,63.6,39000.0,52.4065,52.4558,52.2831,52.2996,39000.0
2012-04-16 14:10:00,63.6,63.79,63.6,63.78,50400.0,52.2996,52.4558,52.2996,52.4476,50400.0
2012-04-16 14:20:00,63.77,63.78,63.59,63.62,12800.0,52.4394,52.4476,52.2913,52.316,12800.0
2012-04-16 14:30:00,63.61,63.76,63.6,63.67,15100.0,52.3078,52.4311,52.2996,52.3571,15100.0
2012-04-16 14:40:00,63.67,63.78,63.65,63.75,19600.0,52.3571,52.4476,52.3407,52.4229,19600.0
2012-04-16 14:50:00,63.75,63.8,63.57,63.61,25400.0,52.4229,52.464,52.2749,52.3078,25400.0
2012-04-16 15:00:00,63.6,63.6,63.31,63.44,21500.0,52.2996,52.2996,52.0611,52.168,21500.0
2012-04-16 15:10:00,63.47,63.54,63.43,63.5,8000.0,52.1927,52.2502,52.1598,52.2173,8000.0
2012-04-16 15:20:00,63.5,63.55,63.38,63.45,9600.0,52.2173,52.2584,52.1187,52.1762,9600.0
2012-04-16 15:30:00,63.45,63.55,63.43,63.52,14100.0,52.1762,52.2584,52.1598,52.2338,14100.0
2012-04-16 15:40:00,63.52,63.59,63.38,63.42,29700.0,52.2338,52.2913,52.1187,52.1515,29700.0
2012-04-16 15:50:00,63.42,63.47,63.32,63.39,40500.0,52.1515,52.1927,52.0693,52.1269,40500.0
2012-04-17 09:30:00,64.1,64.28,63.91,64.08,11500.0,52.7107,52.8587,52.5545,52.6943,11500.0
2012-04-17 09:40:00,64.08,64.16,63.98,64.06,4100.0,52.6943,52.7601,52.612,52.6778,4100.0
2012-04-17 09:50:00,64.01,64.32,64.01,64.16,7600.0,52.6367,52.8916,52.6367,52.7601,7600.0
2012-04-17 10:00:00,64.1,64.1,63.73,63.97,11700.0,52.7107,52.7107,52.4065,52.6038,11700.0
2012-04-17 10:10:00,63.91,64.14,63.91,64.1,9700.0,52.5545,52.7436,52.5545,52.7107,9700.0
2012-04-17 10:20:00,64.08,64.14,64.04,64.05,4800.0,52.6943,52.7436,52.6614,52.6696,4800.0
2012-04-17 10:30:00,64.09,64.15,63.98,64.1,7200.0,52.7025,52.7518,52.612,52.7107,7200.0
2012-04-17 10:40:00,64.1,64.35,64.1,64.29,18000.0,52.7107,52.9163,52.7107,52.867,18000.0
2012-04-17 10:50:00,64.3,64.32,64.0,64.0,19400.0,52.8752,52.8916,52.6285,52.6285,19400.0
2012-04-17 11:00:00,64.0,64.46,64.0,64.42,5400.0,52.6285,53.0068,52.6285,52.9739,5400.0
2012-04-17 11:10:00,64.48,64.59,64.4,64.58,6700.0,53.0232,53.1137,52.9574,53.1054,6700.0
2012-04-17 11:20:00,64.57,64.66,64.45,64.5,12900.0,53.0972,53.1712,52.9985,53.0397,12900.0
2012-04-17 11:30:00,64.57,64.59,64.39,64.43,9300.0,53.0972,53.1137,52.9492,52.9821,9300.0
2012-04-17 11:40:00,64.47,64.47,64.3,64.35,7100.0,53.015,53.015,52.8752,52.9163,7100.0
2012-04-17 11:50:00,64.33,64.44,64.33,64.44,2400.0,52.8999,52.9903,52.8999,52.9903,2400.0
2012-04-17 12:00:00,64.4,64.6,64.39,64.57,15000.0,52.9574,53.1219,52.9492,53.0972,15000.0
2012-04-17 12:10:00,64.57,64.62,64.48,64.58,15900.0,53.0972,53.1383,53.0232,53.1054,15900.0
2012-04-17 12:20:00,64.6,64.72,64.58,64.72,2900.0,53.1219,53.2206,53.1054,53.2206,2900.0
2012-04-17 12:30:00,64.7,64.8,64.67,64.69,10500.0,53.2041,53.2863,53.1794,53.1959,10500.0
2012-04-17 12:40:00,64.69,64.71,64.66,64.68,2500.0,53.1959,53.2123,53.1712,53.1877,2500.0
2012-04-17 12:50:00,64.72,64.78,64.61,64.75,63000.0,53.2206,53.2699,53.1301,53.2452,63000.0
2012-04-17 13:00:00,64.76,64.87,64.76,64.84,8900.0,53.2535,53.3439,53.2535,53.3192,8900.0
2012-04-17 13:10:00,64.85,64.86,64.81,64.81,4100.0,53.3275,53.3357,53.2946,53.2946,4100.0
2012-04-17 13:20:00,64.82,64.83,64.78,64.81,3100.0,53.3028,53.311,53.2699,53.2946,3100.0
2012-04-17 13:30:00,64.8,64.83,64.6,64.67,20500.0,53.2863,53.311,53.1219,53.1794,20500.0
2012-04-17 13:40:00,64.63,64.69,64.52,64.52,5600.0,53.1466,53.1959,53.0561,53.0561,5600.0
2012-04-17 13:50:00,64.52,64.65,64.45,64.63,8700.0,53.0561,53.163,52.9985,53.1466,8700.0
2012-04-17 14:00:00,64.62,64.62,64.46,64.47,7800.0,53.1383,53.1383,53.0068,53.015,7800.0
2012-04-17 14:10:00,64.45,64.45,64.35,64.39,14800.0,52.9985,52.9985,52.9163,52.9492,14800.0
2012-04-17 14:20:00,64.41,64.46,64.39,64.39,8200.0,52.9656,53.0068,52.9492,52.9492,8200.0
2012-04-17 14:30:00,64.4,64.48,64.37,64.44,9600.0,52.9574,53.0232,52.9327,52.9903,9600.0
2012-04-17 14:40:00,64.44,64.44,64.21,64.21,8700.0,52.9903,52.9903,52.8012,52.8012,8700.0
2012-04-17 14:50:00,64.24,64.3,64.17,64.3,6000.0,52.8258,52.8752,52.7683,52.8752,6000.0
2012-04-17 15:00:00,64.27,64.39,64.23,64.37,11800.0,52.8505,52.9492,52.8176,52.9327,11800.0
2012-04-17 15:10:00,64.41,64.41,64.31,64.31,7500.0,52.9656,52.9656,52.8834,52.8834,7500.0
2012-04-17 15:20:00,64.31,64.34,64.24,64.31,10200.0,52.8834,52.9081,52.8258,52.8834,10200.0
2012-04-17 15:30:00,64.33,64.35,64.17,64.19,11500.0,52.8999,52.9163,52.7683,52.7847,11500.0
2012-04-17 15:40:00,64.18,64.24,64.1,64.2,13700.0,52.7765,52.8258,52.7107,52.793,13700.0
2012-04-17 15:50:00,64.19,64.31,64.12,64.12,29100.0,52.7847,52.8834,52.7272,52.7272,29100.0
2012-04-18 09:30:00,63.76,63.76,63.43,63.73,9300.0,52.4311,52.4311,52.1598,52.4065,9300.0
2012-04-18 09:40:00,63.65,63.83,63.56,63.83,4300.0,52.3407,52.4887,52.2667,52.4887,4300.0
2012-04-18 09:50:00,63.88,64.23,63.83,64.2,12200.0,52.5298,52.8176,52.4887,52.793,12200.0
2012-04-18 10:00:00,64.19,64.28,64.06,64.1,26000.0,52.7847,52.8587,52.6778,52.7107,26000.0
2012-04-18 10:10:00,64.11,64.22,64.02,64.17,6000.0,52.7189,52.8094,52.6449,52.7683,6000.0
2012-04-18 10:20:00,64.17,64.17,63.92,63.96,5600.0,52.7683,52.7683,52.5627,52.5956,5600.0
2012-04-18 10:30:00,63.89,64.09,63.78,64.07,6900.0,52.538,52.7025,52.4476,52.6861,6900.0
2012-04-18 10:40:00,64.06,64.27,63.97,64.22,6100.0,52.6778,52.8505,52.6038,52.8094,6100.0
2012-04-18 10:50:00,64.2,64.22,63.84,63.84,23600.0,52.793,52.8094,52.4969,52.4969,23600.0
2012-04-18 11:00:00,63.85,63.91,63.64,63.79,11100.0,52.5051,52.5545,52.3325,52.4558,11100.0
2012-04-18 11:10:00,63.76,63.87,63.66,63.87,11700.0,52.4311,52.5216,52.3489,52.5216,11700.0
2012-04-18 11:20:00,63.88,63.93,63.72,63.83,5800.0,52.5298,52.5709,52.3982,52.4887,5800.0
2012-04-18 11:30:00,63.84,63.84,63.61,63.73,5600.0,52.4969,52.4969,52.3078,52.4065,5600.0
2012-04-18 11:40:00,63.75,63.88,63.68,63.79,17400.0,52.4229,52.5298,52.3653,52.4558,17400.0
2012-04-18 11:50:00,63.78,63.88,63.64,63.83,13200.0,52.4476,52.5298,52.3325,52.4887,13200.0
2012-04-18 12:00:00,63.85,63.91,63.78,63.78,4200.0,52.5051,52.5545,52.4476,52.4476,4200.0
2012-04-18 12:10:00,63.78,64.03,63.77,63.98,64100.0,52.4476,52.6532,52.4394,52.612,64100.0
2012-04-18 12:20:00,63.98,64.02,63.8,63.88,21100.0,52.612,52.6449,52.464,52.5298,21100.0
2012-04-18 12:30:00,63.89,63.99,63.79,63.85,21300.0,52.538,52.6203,52.4558,52.5051,21300.0
2012-04-18 12:40:00,63.84,63.99,63.84,63.97,8300.0,52.4969,52.6203,52.4969,52.6038,8300.0
2012-04-18 12:50:00,63.98,64.15,63.96,64.08,13300.0,52.612,52.7518,52.5956,52.6943,13300.0
2012-04-18 13:00:00,64.09,64.13,64.03,64.1,10000.0,52.7025,52.7354,52.6532,52.7107,10000.0
2012-04-18 13:10:00,64.14,64.14,63.95,63.96,4700.0,52.7436,52.7436,52.5874,52.5956,4700.0
2012-04-18 13:20:00,63.96,64.02,63.96,63.97,5100.0,52.5956,52.6449,52.5956,52.6038,5100.0
2012-04-18 13:30:00,64.03,64.04,63.86,63.86,7500.0,52.6532,52.6614,52.5134,52.5134,7500.0
2012-04-18 13:40:00,63.86,63.96,63.85,63.93,13900.0,52.5134,52.5956,52.5051,52.5709,13900.0
2012-04-18 13:50:00,63.94,64.0,63.85,63.97,17600.0,52.5792,52.6285,52.5051,52.6038,17600.0
2012-04-18 14:00:00,63.97,64.31,63.96,64.25,32100.0,52.6038,52.8834,52.5956,52.8341,32100.0
2012-04-18 14:10:00,64.25,64.45,64.25,64.45,38100.0,52.8341,52.9985,52.8341,52.9985,38100.0
2012-04-18 14:20:00,64.46,64.74,64.45,64.72,37300.0,53.0068,53.237,52.9985,53.2206,37300.0
2012-04-18 14:30:00,64.73,64.98,64.69,64.96,36000.0,53.2288,53.4344,53.1959,53.4179,36000.0
2012-04-18 14:40:00,64.96,65.13,64.91,64.96,29800.0,53.4179,53.5577,53.3768,53.4179,29800.0
2012-04-18 14:50:00,64.98,65.09,64.97,65.03,29800.0,53.4344,53.5248,53.4261,53.4755,29800.0
2012-04-18 15:00:00,65.03,65.06,64.97,64.97,18900.0,53.4755,53.5001,53.4261,53.4261,18900.0
2012-04-18 15:10:00,64.98,65.04,64.83,64.84,28700.0,53.4344,53.4837,53.311,53.3192,28700.0
2012-04-18 15:20:00,64.84,65.04,64.84,64.92,39300.0,53.3192,53.4837,53.3192,53.385,39300.0
2012-04-18 15:30:00,64.92,65.06,64.92,65.0,42900.0,53.385,53.5001,53.385,53.4508,42900.0
2012-04-18 15:40:00,65.0,66.06,64.97,65.25,217600.0,53.4508,54.3225,53.4261,53.6564,217600.0
2012-04-18 15:50:00,65.27,65.33,65.13,65.21,142700.0,53.6728,53.7222,53.5577,53.6235,142700.0
2012-04-19 09:30:00,64.97,65.49,63.49,64.46,38100.0,53.4261,53.8537,52.2091,53.0068,38100.0
2012-04-19 09:40:00,64.47,65.07,64.42,64.82,45700.0,53.015,53.5084,52.9739,53.3028,45700.0
2012-04-19 09:50:00,64.87,65.0,64.66,64.94,45000.0,53.3439,53.4508,53.1712,53.4015,45000.0
2012-04-19 10:00:00,64.94,64.95,63.84,63.86,21500.0,53.4015,53.4097,52.4969,52.5134,21500.0
2012-04-19 10:10:00,63.92,64.01,63.66,63.85,23900.0,52.5627,52.6367,52.3489,52.5051,23900.0
2012-04-19 10:20:00,63.88,64.08,63.79,63.8,21500.0,52.5298,52.6943,52.4558,52.464,21500.0
2012-04-19 10:30:00,63.82,64.13,63.82,64.13,38000.0,52.4805,52.7354,52.4805,52.7354,38000.0
2012-04-19 10:40:00,64.12,64.33,64.08,64.12,26300.0,52.7272,52.8999,52.6943,52.7272,26300.0
2012-04-19 10:50:00,64.09,64.11,63.73,63.77,12300.0,52.7025,52.7189,52.4065,52.4394,12300.0
2012-04-19 11:00:00,63.8,63.88,63.55,63.55,17800.0,52.464,52.5298,52.2584,52.2584,17800.0
2012-04-19 11:10:00,63.51,63.77,63.33,63.58,20200.0,52.2256,52.4394,52.0775,52.2831,20200.0
2012-04-19 11:20:00,63.53,63.59,63.11,63.24,29700.0,52.242,52.2913,51.8966,52.0035,29700.0
2012-04-19 11:30:00,63.22,63.25,62.86,62.94,37500.0,51.9871,52.0118,51.691,51.7568,37500.0
2012-04-19 11:40:00,62.96,63.02,62.84,63.0,27800.0,51.7733,51.8226,51.6746,51.8062,27800.0
2012-04-19 11:50:00,62.99,63.09,62.86,62.86,19400.0,51.7979,51.8802,51.691,51.691,19400.0
2012-04-19 12:00:00,62.86,62.88,62.54,62.79,21800.0,51.691,51.7075,51.4279,51.6335,21800.0
2012-04-19 12:10:00,62.81,62.83,62.6,62.77,14600.0,51.6499,51.6664,51.4772,51.617,14600.0
2012-04-19 12:20:00,62.77,62.78,62.5,62.53,23300.0,51.617,51.6253,51.395,51.4197,23300.0
2012-04-19 12:30:00,62.51,62.66,62.34,62.55,42100.0,51.4032,51.5266,51.2634,51.4361,42100.0
2012-04-19 12:40:00,62.59,62.71,62.56,62.56,23100.0,51.469,51.5677,51.4443,51.4443,23100.0
2012-04-19 12:50:00,62.57,62.65,62.51,62.59,30300.0,51.4526,51.5184,51.4032,51.469,30300.0
2012-04-19 13:00:00,62.6,62.94,62.52,62.94,20400.0,51.4772,51.7568,51.4115,51.7568,20400.0
2012-04-19 13:10:00,62.9,62.92,62.51,62.51,22200.0,51.7239,51.7404,51.4032,51.4032,22200.0
2012-04-19 13:20:00,62.51,62.57,62.26,62.57,50300.0,51.4032,51.4526,51.1977,51.4526,50300.0
2012-04-19 13:30:00,62.57,63.0,62.53,62.55,38300.0,51.4526,51.8062,51.4197,51.4361,38300.0
2012-04-19 13:40:00,62.58,62.66,62.55,62.61,23200.0,51.4608,51.5266,51.4361,51.4855,23200.0
2012-04-19 13:50:00,62.6,62.69,62.55,62.55,34300.0,51.4772,51.5513,51.4361,51.4361,34300.0
2012-04-19 14:00:00,62.55,62.65,62.42,62.46,19900.0,51.4361,51.5184,51.3292,51.3621,19900.0
2012-04-19 14:10:00,62.47,62.83,62.46,62.8,43900.0,51.3703,51.6664,51.3621,51.6417,43900.0
2012-04-19 14:20:00,62.81,63.07,62.73,62.88,34300.0,51.6499,51.8637,51.5841,51.7075,34300.0
2012-04-19 14:30:00,62.88,62.88,62.54,62.57,24600.0,51.7075,51.7075,51.4279,51.4526,24600.0
2012-04-19 14:40:00,62.6,62.65,62.55,62.64,20700.0,51.4772,51.5184,51.4361,51.5101,20700.0
2012-04-19 14:50:00,62.63,62.88,62.61,62.78,21200.0,51.5019,51.7075,51.4855,51.6253,21200.0
2012-04-19 15:00:00,62.78,62.79,62.52,62.52,23400.0,51.6253,51.6335,51.4115,51.4115,23400.0
2012-04-19 15:10:00,62.52,62.82,62.52,62.69,49200.0,51.4115,51.6582,51.4115,51.5513,49200.0
2012-04-19 15:20:00,62.69,62.94,62.62,62.85,34500.0,51.5513,51.7568,51.4937,51.6828,34500.0
2012-04-19 15:30:00,62.85,63.08,62.81,63.06,47200.0,51.6828,51.872,51.6499,51.8555,47200.0
2012-04-19 15:40:00,63.06,63.45,63.06,63.36,63400.0,51.8555,52.1762,51.8555,52.1022,63400.0
2012-04-19 15:50:00,63.36,63.77,63.32,63.75,128000.0,52.1022,52.4394,52.0693,52.4229,128000.0
2012-04-20 09:30:00,63.56,63.56,63.12,63.48,159900.0,52.2667,52.2667,51.9048,52.2009,159900.0
2012-04-20 09:40:00,63.48,64.1,63.41,64.0,225900.0,52.2009,52.7107,52.1433,52.6285,225900.0
2012-04-20 09:50:00,64.01,64.47,64.01,64.43,30700.0,52.6367,53.015,52.6367,52.9821,30700.0
2012-04-20 10:00:00,64.47,64.78,64.25,64.78,26600.0,53.015,53.2699,52.8341,53.2699,26600.0
2012-04-20 10:10:00,64.83,64.99,64.73,64.93,29100.0,53.311,53.4426,53.2288,53.3932,29100.0
2012-04-20 10:20:00,64.95,64.99,64.8,64.8,16900.0,53.4097,53.4426,53.2863,53.2863,16900.0
2012-04-20 10:30:00,64.85,65.0,64.85,64.93,33400.0,53.3275,53.4508,53.3275,53.3932,33400.0
2012-04-20 10:40:00,64.94,65.0,64.85,64.99,20400.0,53.4015,53.4508,53.3275,53.4426,20400.0
2012-04-20 10:50:00,64.99,65.1,64.76,64.95,41300.0,53.4426,53.533,53.2535,53.4097,41300.0
2012-04-20 11:00:00,64.95,65.0,64.71,64.95,30600.0,53.4097,53.4508,53.2123,53.4097,30600.0
2012-04-20 11:10:00,64.97,65.22,64.81,65.14,24300.0,53.4261,53.6317,53.2946,53.5659,24300.0
2012-04-20 11:20:00,65.15,65.52,65.14,65.52,21200.0,53.5742,53.8784,53.5659,53.8784,21200.0
2012-04-20 11:30:00,65.49,65.59,65.44,65.59,18700.0,53.8537,53.936,53.8126,53.936,18700.0
2012-04-20 11:40:00,65.57,65.77,65.57,65.7,195500.0,53.9195,54.084,53.9195,54.0264,195500.0
2012-04-20 11:50:00,65.7,65.77,65.61,65.66,15900.0,54.0264,54.084,53.9524,53.9935,15900.0
2012-04-20 12:00:00,65.66,65.7,65.41,65.47,17800.0,53.9935,54.0264,53.788,53.8373,17800.0
2012-04-20 12:10:00,65.46,65.51,65.37,65.42,11600.0,53.8291,53.8702,53.7551,53.7962,11600.0
2012-04-20 12:20:00,65.41,65.49,65.33,65.43,13500.0,53.788,53.8537,53.7222,53.8044,13500.0
2012-04-20 12:30:00,65.43,65.47,65.37,65.46,10300.0,53.8044,53.8373,53.7551,53.8291,10300.0
2012-04-20 12:40:00,65.45,65.58,65.43,65.56,15300.0,53.8209,53.9278,53.8044,53.9113,15300.0
2012-04-20 12:50:00,65.56,65.68,65.56,65.59,6900.0,53.9113,54.01,53.9113,53.936,6900.0
2012-04-20 13:00:00,65.59,65.81,65.52,65.81,23800.0,53.936,54.1169,53.8784,54.1169,23800.0
2012-04-20 13:10:00,65.8,65.84,65.76,65.83,14500.0,54.1087,54.1416,54.0758,54.1333,14500.0
2012-04-20 13:20:00,65.8,65.83,65.76,65.81,24000.0,54.1087,54.1333,54.0758,54.1169,24000.0
2012-04-20 13:30:00,65.84,65.88,65.72,65.81,12500.0,54.1416,54.1745,54.0429,54.1169,12500.0
2012-04-20 13:40:00,65.8,65.93,65.79,65.82,24400.0,54.1087,54.2156,54.1004,54.1251,24400.0
2012-04-20 13:50:00,65.85,66.05,65.83,65.98,80000.0,54.1498,54.3142,54.1333,54.2567,80000.0
2012-04-20 14:00:00,66.0,66.02,65.9,65.9,26800.0,54.2731,54.2896,54.1909,54.1909,26800.0
2012-04-20 14:10:00,65.88,65.99,65.82,65.97,18200.0,54.1745,54.2649,54.1251,54.2485,18200.0
2012-04-20 14:20:00,65.96,66.07,65.87,66.0,31700.0,54.2402,54.3307,54.1662,54.2731,31700.0
2012-04-20 14:30:00,66.01,66.14,65.96,66.05,17000.0,54.2814,54.3883,54.2402,54.3142,17000.0
2012-04-20 14:40:00,66.07,66.14,66.03,66.05,16500.0,54.3307,54.3883,54.2978,54.3142,16500.0
2012-04-20 14:50:00,66.06,66.06,65.66,65.72,56000.0,54.3225,54.3225,53.9935,54.0429,56000.0
2012-04-20 15:00:00,65.73,65.73,65.48,65.5,47400.0,54.0511,54.0511,53.8455,53.862,47400.0
2012-04-20 15:10:00,65.48,65.54,65.46,65.5,39700.0,53.8455,53.8949,53.8291,53.862,39700.0
2012-04-20 15:20:00,65.49,65.56,65.45,65.52,39500.0,53.8537,53.9113,53.8209,53.8784,39500.0
2012-04-20 15:30:00,65.52,65.63,65.5,65.62,28700.0,53.8784,53.9689,53.862,53.9606,28700.0
2012-04-20 15:40:00,65.62,65.62,65.41,65.54,50600.0,53.9606,53.9606,53.788,53.8949,50600.0
2012-04-20 15:50:00,65.53,65.54,65.43,65.44,88700.0,53.8866,53.8949,53.8044,53.8126,88700.0
2012-04-23 09:30:00,62.67,64.0,62.42,63.95,17900.0,51.5348,52.6285,51.3292,52.5874,17900.0
2012-04-23 09:40:00,63.91,63.93,63.63,63.7,15700.0,52.5545,52.5709,52.3242,52.3818,15700.0
2012-04-23 09:50:00,63.67,63.75,63.39,63.5,21300.0,52.3571,52.4229,52.1269,52.2173,21300.0
2012-04-23 10:00:00,63.52,63.52,63.18,63.24,17800.0,52.2338,52.2338,51.9542,52.0035,17800.0
2012-04-23 10:10:00,63.18,63.33,63.0,63.02,12800.0,51.9542,52.0775,51.8062,51.8226,12800.0
2012-04-23 10:20:00,63.01,63.19,62.92,63.11,23700.0,51.8144,51.9624,51.7404,51.8966,23700.0
2012-04-23 10:30:00,63.11,63.26,63.03,63.26,13200.0,51.8966,52.02,51.8308,52.02,13200.0
2012-04-23 10:40:00,63.26,63.3,63.04,63.17,7900.0,52.02,52.0529,51.8391,51.946,7900.0
2012-04-23 10:50:00,63.17,63.21,62.99,63.14,20300.0,51.946,51.9789,51.7979,51.9213,20300.0
2012-04-23 11:00:00,63.15,63.38,63.12,63.35,9000.0,51.9295,52.1187,51.9048,52.094,9000.0
2012-04-23 11:10:00,63.35,63.4,63.29,63.4,6300.0,52.094,52.1351,52.0446,52.1351,6300.0
2012-04-23 11:20:00,63.38,63.45,63.34,63.37,4900.0,52.1187,52.1762,52.0858,52.1104,4900.0
2012-04-23 11:30:00,63.42,63.55,63.34,63.47,10000.0,52.1515,52.2584,52.0858,52.1927,10000.0
2012-04-23 11:40:00,63.47,63.52,63.4,63.44,8400.0,52.1927,52.2338,52.1351,52.168,8400.0
2012-04-23 11:50:00,63.46,63.63,63.42,63.63,12600.0,52.1844,52.3242,52.1515,52.3242,12600.0
2012-04-23 12:00:00,63.63,63.66,63.49,63.62,14200.0,52.3242,52.3489,52.2091,52.316,14200.0
2012-04-23 12:10:00,63.61,63.61,63.53,63.61,8200.0,52.3078,52.3078,52.242,52.3078,8200.0
2012-04-23 12:20:00,63.58,63.69,63.52,63.69,6900.0,52.2831,52.3736,52.2338,52.3736,6900.0
2012-04-23 12:30:00,63.69,63.72,63.6,63.65,7900.0,52.3736,52.3982,52.2996,52.3407,7900.0
2012-04-23 12:40:00,63.64,63.64,63.47,63.5,8800.0,52.3325,52.3325,52.1927,52.2173,8800.0
2012-04-23 12:50:00,63.55,63.65,63.54,63.65,8400.0,52.2584,52.3407,52.2502,52.3407,8400.0
2012-04-23 13:00:00,63.64,63.66,63.53,63.6,8200.0,52.3325,52.3489,52.242,52.2996,8200.0
2012-04-23 13:10:00,63.6,63.73,63.59,63.73,13800.0,52.2996,52.4065,52.2913,52.4065,13800.0
2012-04-23 13:20:00,63.72,63.87,63.71,63.81,7000.0,52.3982,52.5216,52.39,52.4722,7000.0
2012-04-23 13:30:00,63.81,63.88,63.77,63.85,19600.0,52.4722,52.5298,52.4394,52.5051,19600.0
2012-04-23 13:40:00,63.88,63.92,63.75,63.89,6900.0,52.5298,52.5627,52.4229,52.538,6900.0
2012-04-23 13:50:00,63.91,63.97,63.79,63.82,8800.0,52.5545,52.6038,52.4558,52.4805,8800.0
2012-04-23 14:00:00,63.83,63.89,63.67,63.82,16900.0,52.4887,52.538,52.3571,52.4805,16900.0
2012-04-23 14:10:00,63.8,63.99,63.79,63.95,9900.0,52.464,52.6203,52.4558,52.5874,9900.0
2012-04-23 14:20:00,64.0,64.19,63.98,64.16,23800.0,52.6285,52.7847,52.612,52.7601,23800.0
2012-04-23 14:30:00,64.17,64.33,64.17,64.32,19300.0,52.7683,52.8999,52.7683,52.8916,19300.0
2012-04-23 14:40:00,64.3,64.36,64.21,64.3,32200.0,52.8752,52.9245,52.8012,52.8752,32200.0
2012-04-23 14:50:00,64.29,64.32,64.2,64.25,16500.0,52.867,52.8916,52.793,52.8341,16500.0
2012-04-23 15:00:00,64.22,64.31,64.17,64.21,22200.0,52.8094,52.8834,52.7683,52.8012,22200.0
2012-04-23 15:10:00,64.23,64.27,64.13,64.14,14400.0,52.8176,52.8505,52.7354,52.7436,14400.0
2012-04-23 15:20:00,64.17,64.26,64.12,64.25,23700.0,52.7683,52.8423,52.7272,52.8341,23700.0
2012-04-23 15:30:00,64.26,64.43,64.22,64.4,40700.0,52.8423,52.9821,52.8094,52.9574,40700.0
2012-04-23 15:40:00,64.38,64.46,64.3,64.4,36300.0,52.941,53.0068,52.8752,52.9574,36300.0
2012-04-23 15:50:00,64.37,64.57,64.34,64.41,83600.0,52.9327,53.0972,52.9081,52.9656,83600.0
2012-04-24 09:30:00,64.19,64.34,63.85,63.94,12700.0,52.7847,52.9081,52.5051,52.5792,12700.0
2012-04-24 09:40:00,63.95,64.16,63.81,64.16,10200.0,52.5874,52.7601,52.4722,52.7601,10200.0
2012-04-24 09:50:00,64.12,64.16,63.86,63.96,6000.0,52.7272,52.7601,52.5134,52.5956,6000.0
2012-04-24 10:00:00,63.93,64.34,63.85,64.2,16500.0,52.5709,52.9081,52.5051,52.793,16500.0
2012-04-24 10:10:00,64.21,64.27,64.02,64.04,10000.0,52.8012,52.8505,52.6449,52.6614,10000.0
2012-04-24 10:20:00,63.99,64.02,63.86,63.98,9000.0,52.6203,52.6449,52.5134,52.612,9000.0
2012-04-24 10:30:00,63.99,64.03,63.94,63.94,5000.0,52.6203,52.6532,52.5792,52.5792,5000.0
2012-04-24 10:40:00,63.9,63.99,63.88,63.93,15000.0,52.5463,52.6203,52.5298,52.5709,15000.0
2012-04-24 10:50:00,63.87,63.91,63.65,63.79,10000.0,52.5216,52.5545,52.3407,52.4558,10000.0
2012-04-24 11:00:00,63.82,63.94,63.79,63.93,18300.0,52.4805,52.5792,52.4558,52.5709,18300.0
2012-04-24 11:10:00,63.9,64.16,63.88,64.16,6500.0,52.5463,52.7601,52.5298,52.7601,6500.0
2012-04-24 11:20:00,64.19,64.19,63.95,64.12,9600.0,52.7847,52.7847,52.5874,52.7272,9600.0
2012-04-24 11:30:00,64.07,64.15,64.06,64.13,4700.0,52.6861,52.7518,52.6778,52.7354,4700.0
2012-04-24 11:40:00,64.12,64.29,64.12,64.29,5800.0,52.7272,52.867,52.7272,52.867,5800.0
2012-04-24 11:50:00,64.31,64.36,64.11,64.11,10300.0,52.8834,52.9245,52.7189,52.7189,10300.0
2012-04-24 12:00:00,64.14,64.27,64.07,64.2,16100.0,52.7436,52.8505,52.6861,52.793,16100.0
2012-04-24 12:10:00,64.18,64.18,64.04,64.04,4000.0,52.7765,52.7765,52.6614,52.6614,4000.0
2012-04-24 12:20:00,64.04,64.12,63.98,64.08,8000.0,52.6614,52.7272,52.612,52.6943,8000.0
2012-04-24 12:30:00,64.12,64.13,64.01,64.08,10300.0,52.7272,52.7354,52.6367,52.6943,10300.0
2012-04-24 12:40:00,64.03,64.06,63.96,64.04,3100.0,52.6532,52.6778,52.5956,52.6614,3100.0
2012-04-24 12:50:00,64.04,64.06,63.9,63.92,10700.0,52.6614,52.6778,52.5463,52.5627,10700.0
2012-04-24 13:00:00,63.88,63.9,63.81,63.82,3400.0,52.5298,52.5463,52.4722,52.4805,3400.0
2012-04-24 13:10:00,63.83,63.88,63.78,63.8,7900.0,52.4887,52.5298,52.4476,52.464,7900.0
2012-04-24 13:20:00,63.79,63.84,63.62,63.62,13600.0,52.4558,52.4969,52.316,52.316,13600.0
2012-04-24 13:30:00,63.6,63.77,63.6,63.72,9600.0,52.2996,52.4394,52.2996,52.3982,9600.0
2012-04-24 13:40:00,63.7,63.77,63.66,63.75,7100.0,52.3818,52.4394,52.3489,52.4229,7100.0
2012-04-24 13:50:00,63.75,63.76,63.56,63.56,18500.0,52.4229,52.4311,52.2667,52.2667,18500.0
2012-04-24 14:00:00,63.54,63.57,63.32,63.36,12200.0,52.2502,52.2749,52.0693,52.1022,12200.0
2012-04-24 14:10:00,63.33,63.47,63.3,63.45,4800.0,52.0775,52.1927,52.0529,52.1762,4800.0
2012-04-24 14:20:00,63.43,63.45,63.12,63.29,62500.0,52.1598,52.1762,51.9048,52.0446,62500.0
2012-04-24 14:30:00,63.31,63.5,63.26,63.49,13800.0,52.0611,52.2173,52.02,52.2091,13800.0
2012-04-24 14:40:00,63.5,63.5,63.44,63.46,10100.0,52.2173,52.2173,52.168,52.1844,10100.0
2012-04-24 14:50:00,63.47,63.52,63.46,63.5,13300.0,52.1927,52.2338,52.1844,52.2173,13300.0
2012-04-24 15:00:00,63.48,63.49,63.37,63.45,11800.0,52.2009,52.2091,52.1104,52.1762,11800.0
2012-04-24 15:10:00,63.45,63.47,63.28,63.29,17300.0,52.1762,52.1927,52.0364,52.0446,17300.0
2012-04-24 15:20:00,63.29,63.41,63.25,63.33,27900.0,52.0446,52.1433,52.0118,52.0775,27900.0
2012-04-24 15:30:00,63.34,63.48,63.33,63.48,47500.0,52.0858,52.2009,52.0775,52.2009,47500.0
2012-04-24 15:40:00,63.48,63.48,63.26,63.33,57200.0,52.2009,52.2009,52.02,52.0775,57200.0
2012-04-24 15:50:00,63.32,63.36,63.21,63.25,119400.0,52.0693,52.1022,51.9789,52.0118,119400.0
2012-04-25 09:30:00,64.38,64.44,63.95,64.02,24100.0,52.941,52.9903,52.5874,52.6449,24100.0
2012-04-25 09:40:00,64.11,64.5,64.09,64.46,16000.0,52.7189,53.0397,52.7025,53.0068,16000.0
2012-04-25 09:50:00,64.49,64.71,64.49,64.71,13700.0,53.0314,53.2123,53.0314,53.2123,13700.0
2012-04-25 10:00:00,64.68,64.71,64.53,64.59,14600.0,53.1877,53.2123,53.0643,53.1137,14600.0
2012-04-25 10:10:00,64.62,64.62,64.51,64.53,11400.0,53.1383,53.1383,53.0479,53.0643,11400.0
2012-04-25 10:20:00,64.59,64.74,64.56,64.63,22600.0,53.1137,53.237,53.089,53.1466,22600.0
2012-04-25 10:30:00,64.64,64.64,64.46,64.49,23700.0,53.1548,53.1548,53.0068,53.0314,23700.0
2012-04-25 10:40:00,64.52,64.52,64.39,64.43,5400.0,53.0561,53.0561,52.9492,52.9821,5400.0
2012-04-25 10:50:00,64.43,64.51,64.41,64.42,3300.0,52.9821,53.0479,52.9656,52.9739,3300.0
2012-04-25 11:00:00,64.44,64.44,64.23,64.27,5200.0,52.9903,52.9903,52.8176,52.8505,5200.0
2012-04-25 11:10:00,64.32,64.32,64.2,64.26,3600.0,52.8916,52.8916,52.793,52.8423,3600.0
2012-04-25 11:20:00,64.29,64.49,64.29,64.49,6100.0,52.867,53.0314,52.867,53.0314,6100.0
2012-04-25 11:30:00,64.51,64.59,64.44,64.44,14500.0,53.0479,53.1137,52.9903,52.9903,14500.0
2012-04-25 11:40:00,64.46,64.55,64.46,64.53,7900.0,53.0068,53.0808,53.0068,53.0643,7900.0
2012-04-25 11:50:00,64.51,64.65,64.5,64.6,9500.0,53.0479,53.163,53.0397,53.1219,9500.0
2012-04-25 12:00:00,64.57,64.69,64.55,64.65,7600.0,53.0972,53.1959,53.0808,53.163,7600.0
2012-04-25 12:10:00,64.66,64.74,64.65,64.69,5000.0,53.1712,53.237,53.163,53.1959,5000.0
2012-04-25 12:20:00,64.64,64.66,64.57,64.64,5300.0,53.1548,53.1712,53.0972,53.1548,5300.0
2012-04-25 12:30:00,64.64,64.64,64.34,64.49,19600.0,53.1548,53.1548,52.9081,53.0314,19600.0
2012-04-25 12:40:00,64.47,64.67,64.47,64.58,10400.0,53.015,53.1794,53.015,53.1054,10400.0
2012-04-25 12:50:00,64.62,64.79,64.62,64.79,8200.0,53.1383,53.2781,53.1383,53.2781,8200.0
2012-04-25 13:00:00,64.78,64.87,64.73,64.86,3400.0,53.2699,53.3439,53.2288,53.3357,3400.0
2012-04-25 13:10:00,64.83,64.83,64.64,64.66,7100.0,53.311,53.311,53.1548,53.1712,7100.0
2012-04-25 13:20:00,64.66,64.67,64.59,64.64,10900.0,53.1712,53.1794,53.1137,53.1548,10900.0
2012-04-25 13:30:00,64.66,64.7,64.57,64.61,13700.0,53.1712,53.2041,53.0972,53.1301,13700.0
2012-04-25 13:40:00,64.64,64.67,64.57,64.59,8800.0,53.1548,53.1794,53.0972,53.1137,8800.0
2012-04-25 13:50:00,64.58,64.61,64.47,64.48,10300.0,53.1054,53.1301,53.015,53.0232,10300.0
2012-04-25 14:00:00,64.49,64.49,64.35,64.4,17200.0,53.0314,53.0314,52.9163,52.9574,17200.0
2012-04-25 14:10:00,64.43,64.44,64.33,64.44,8600.0,52.9821,52.9903,52.8999,52.9903,8600.0
2012-04-25 14:20:00,64.45,64.57,64.3,64.42,20600.0,52.9985,53.0972,52.8752,52.9739,20600.0
2012-04-25 14:30:00,64.45,64.53,64.32,64.39,7600.0,52.9985,53.0643,52.8916,52.9492,7600.0
2012-04-25 14:40:00,64.38,64.46,64.25,64.39,19700.0,52.941,53.0068,52.8341,52.9492,19700.0
2012-04-25 14:50:00,64.41,64.56,64.35,64.54,9100.0,52.9656,53.089,52.9163,53.0725,9100.0
2012-04-25 15:00:00,64.53,64.6,64.48,64.5,16800.0,53.0643,53.1219,53.0232,53.0397,16800.0
2012-04-25 15:10:00,64.53,64.56,64.44,64.48,14600.0,53.0643,53.089,52.9903,53.0232,14600.0
2012-04-25 15:20:00,64.48,64.53,64.39,64.45,15800.0,53.0232,53.0643,52.9492,52.9985,15800.0
2012-04-25 15:30:00,64.44,64.47,64.34,64.45,26500.0,52.9903,53.015,52.9081,52.9985,26500.0
2012-04-25 15:40:00,64.42,64.56,64.39,64.53,41100.0,52.9739,53.089,52.9492,53.0643,41100.0
2012-04-25 15:50:00,64.53,64.62,64.5,64.56,61600.0,53.0643,53.1383,53.0397,53.089,61600.0
2012-04-26 09:30:00,64.2,64.23,64.02,64.16,6600.0,52.793,52.8176,52.6449,52.7601,6600.0
2012-04-26 09:40:00,64.27,64.46,64.27,64.46,4400.0,52.8505,53.0068,52.8505,53.0068,4400.0
2012-04-26 09:50:00,64.51,64.69,64.32,64.32,6300.0,53.0479,53.1959,52.8916,52.8916,6300.0
2012-04-26 10:00:00,64.36,64.63,64.36,64.63,12800.0,52.9245,53.1466,52.9245,53.1466,12800.0
2012-04-26 10:10:00,64.6,64.77,64.57,64.77,16700.0,53.1219,53.2617,53.0972,53.2617,16700.0
2012-04-26 10:20:00,64.78,64.78,64.29,64.29,11000.0,53.2699,53.2699,52.867,52.867,11000.0
2012-04-26 10:30:00,64.3,64.51,64.22,64.51,5900.0,52.8752,53.0479,52.8094,53.0479,5900.0
2012-04-26 10:40:00,64.51,64.73,64.46,64.67,12200.0,53.0479,53.2288,53.0068,53.1794,12200.0
2012-04-26 10:50:00,64.64,64.67,64.35,64.41,7600.0,53.1548,53.1794,52.9163,52.9656,7600.0
2012-04-26 11:00:00,64.42,64.6,64.42,64.53,5600.0,52.9739,53.1219,52.9739,53.0643,5600.0
2012-04-26 11:10:00,64.52,64.65,64.51,64.63,10800.0,53.0561,53.163,53.0479,53.1466,10800.0
2012-04-26 11:20:00,64.63,64.8,64.58,64.8,8000.0,53.1466,53.2863,53.1054,53.2863,8000.0
2012-04-26 11:30:00,64.77,64.78,64.7,64.75,7600.0,53.2617,53.2699,53.2041,53.2452,7600.0
2012-04-26 11:40:00,64.72,64.76,64.7,64.71,4100.0,53.2206,53.2535,53.2041,53.2123,4100.0
2012-04-26 11:50:00,64.71,64.75,64.68,64.72,4700.0,53.2123,53.2452,53.1877,53.2206,4700.0
2012-04-26 12:00:00,64.71,64.75,64.71,64.75,2500.0,53.2123,53.2452,53.2123,53.2452,2500.0
2012-04-26 12:10:00,64.76,64.81,64.75,64.76,1900.0,53.2535,53.2946,53.2452,53.2535,1900.0
2012-04-26 12:20:00,64.77,64.77,64.64,64.71,4000.0,53.2617,53.2617,53.1548,53.2123,4000.0
2012-04-26 12:30:00,64.71,64.71,64.68,64.7,3600.0,53.2123,53.2123,53.1877,53.2041,3600.0
2012-04-26 12:40:00,64.7,64.76,64.69,64.76,5300.0,53.2041,53.2535,53.1959,53.2535,5300.0
2012-04-26 12:50:00,64.76,64.78,64.73,64.76,2400.0,53.2535,53.2699,53.2288,53.2535,2400.0
2012-04-26 13:00:00,64.76,64.78,64.7,64.75,2000.0,53.2535,53.2699,53.2041,53.2452,2000.0
2012-04-26 13:10:00,64.74,64.83,64.72,64.78,8900.0,53.237,53.311,53.2206,53.2699,8900.0
2012-04-26 13:20:00,64.8,64.84,64.79,64.82,5300.0,53.2863,53.3192,53.2781,53.3028,5300.0
2012-04-26 13:30:00,64.82,64.92,64.8,64.9,26700.0,53.3028,53.385,53.2863,53.3686,26700.0
2012-04-26 13:40:00,64.88,65.11,64.86,65.11,6600.0,53.3521,53.5413,53.3357,53.5413,6600.0
2012-04-26 13:50:00,65.13,65.21,65.0,65.19,32100.0,53.5577,53.6235,53.4508,53.6071,32100.0
2012-04-26 14:00:00,65.2,65.24,65.12,65.13,6700.0,53.6153,53.6482,53.5495,53.5577,6700.0
2012-04-26 14:10:00,65.13,65.35,65.13,65.33,8900.0,53.5577,53.7386,53.5577,53.7222,8900.0
2012-04-26 14:20:00,65.34,65.48,65.33,65.48,14400.0,53.7304,53.8455,53.7222,53.8455,14400.0
2012-04-26 14:30:00,65.47,65.49,65.33,65.35,10500.0,53.8373,53.8537,53.7222,53.7386,10500.0
2012-04-26 14:40:00,65.35,65.41,65.32,65.35,9600.0,53.7386,53.788,53.714,53.7386,9600.0
2012-04-26 14:50:00,65.36,65.42,65.3,65.41,16200.0,53.7468,53.7962,53.6975,53.788,16200.0
2012-04-26 15:00:00,65.4,65.45,65.31,65.32,19600.0,53.7797,53.8209,53.7057,53.714,19600.0
2012-04-26 15:10:00,65.33,65.34,65.26,65.33,17900.0,53.7222,53.7304,53.6646,53.7222,17900.0
2012-04-26 15:20:00,65.34,65.36,65.29,65.31,10900.0,53.7304,53.7468,53.6893,53.7057,10900.0
2012-04-26 15:30:00,65.31,65.36,65.25,65.28,66400.0,53.7057,53.7468,53.6564,53.6811,66400.0
2012-04-26 15:40:00,65.3,65.32,65.16,65.23,34000.0,53.6975,53.714,53.5824,53.6399,34000.0
2012-04-26 15:50:00,65.22,65.24,65.1,65.14,52100.0,53.6317,53.6482,53.533,53.5659,52100.0
2012-04-27 09:30:00,65.21,65.88,65.21,65.75,14500.0,53.6235,54.1745,53.6235,54.0676,14500.0
2012-04-27 09:40:00,65.85,66.04,65.73,65.81,19200.0,54.1498,54.306,54.0511,54.1169,19200.0
2012-04-27 09:50:00,65.85,66.24,65.81,66.24,22500.0,54.1498,54.4705,54.1169,54.4705,22500.0
2012-04-27 10:00:00,66.22,66.23,65.69,65.69,15400.0,54.454,54.4623,54.0182,54.0182,15400.0
2012-04-27 10:10:00,65.74,65.8,65.5,65.63,20500.0,54.0593,54.1087,53.862,53.9689,20500.0
2012-04-27 10:20:00,65.65,65.65,65.51,65.58,24600.0,53.9853,53.9853,53.8702,53.9278,24600.0
2012-04-27 10:30:00,65.58,65.8,65.53,65.78,8300.0,53.9278,54.1087,53.8866,54.0922,8300.0
2012-04-27 10:40:00,65.68,65.73,65.54,65.65,12400.0,54.01,54.0511,53.8949,53.9853,12400.0
2012-04-27 10:50:00,65.67,66.1,65.65,66.08,31500.0,54.0018,54.3554,53.9853,54.3389,31500.0
2012-04-27 11:00:00,66.08,66.09,65.99,66.03,12600.0,54.3389,54.3471,54.2649,54.2978,12600.0
2012-04-27 11:10:00,66.04,66.12,66.01,66.11,15400.0,54.306,54.3718,54.2814,54.3636,15400.0
2012-04-27 11:20:00,66.12,66.13,66.04,66.04,6600.0,54.3718,54.38,54.306,54.306,6600.0
2012-04-27 11:30:00,66.02,66.2,65.98,66.2,8400.0,54.2896,54.4376,54.2567,54.4376,8400.0
2012-04-27 11:40:00,66.19,66.19,66.07,66.12,13500.0,54.4294,54.4294,54.3307,54.3718,13500.0
2012-04-27 11:50:00,66.07,66.09,66.03,66.04,2200.0,54.3307,54.3471,54.2978,54.306,2200.0
2012-04-27 12:00:00,66.06,66.11,66.05,66.11,1900.0,54.3225,54.3636,54.3142,54.3636,1900.0
2012-04-27 12:10:00,66.09,66.15,66.01,66.15,15400.0,54.3471,54.3965,54.2814,54.3965,15400.0
2012-04-27 12:20:00,66.16,66.16,66.08,66.14,4300.0,54.4047,54.4047,54.3389,54.3883,4300.0
2012-04-27 12:30:00,66.13,66.16,66.07,66.09,4500.0,54.38,54.4047,54.3307,54.3471,4500.0
2012-04-27 12:40:00,66.09,66.13,66.01,66.07,14300.0,54.3471,54.38,54.2814,54.3307,14300.0
2012-04-27 12:50:00,66.07,66.08,66.03,66.07,2100.0,54.3307,54.3389,54.2978,54.3307,2100.0
2012-04-27 13:00:00,66.05,66.19,66.03,66.14,5800.0,54.3142,54.4294,54.2978,54.3883,5800.0
2012-04-27 13:10:00,66.14,66.18,66.13,66.13,1900.0,54.3883,54.4211,54.38,54.38,1900.0
2012-04-27 13:20:00,66.16,66.24,66.15,66.24,2400.0,54.4047,54.4705,54.3965,54.4705,2400.0
2012-04-27 13:30:00,66.28,66.52,66.24,66.42,26400.0,54.5034,54.7007,54.4705,54.6185,26400.0
2012-04-27 13:40:00,66.41,66.5,66.4,66.46,4100.0,54.6103,54.6843,54.6021,54.6514,4100.0
2012-04-27 13:50:00,66.48,66.48,66.38,66.38,3400.0,54.6678,54.6678,54.5856,54.5856,3400.0
2012-04-27 14:00:00,66.36,66.38,66.29,66.38,47000.0,54.5692,54.5856,54.5116,54.5856,47000.0
2012-04-27 14:10:00,66.36,66.36,66.29,66.29,5700.0,54.5692,54.5692,54.5116,54.5116,5700.0
2012-04-27 14:20:00,66.28,66.43,66.26,66.34,30400.0,54.5034,54.6267,54.4869,54.5527,30400.0
2012-04-27 14:30:00,66.34,66.34,66.15,66.23,7700.0,54.5527,54.5527,54.3965,54.4623,7700.0
2012-04-27 14:40:00,66.22,66.26,66.17,66.17,4300.0,54.454,54.4869,54.4129,54.4129,4300.0
2012-04-27 14:50:00,66.19,66.28,66.19,66.22,9100.0,54.4294,54.5034,54.4294,54.454,9100.0
2012-04-27 15:00:00,66.22,66.31,66.17,66.26,12900.0,54.454,54.528,54.4129,54.4869,12900.0
2012-04-27 15:10:00,66.27,66.39,66.19,66.2,69900.0,54.4952,54.5938,54.4294,54.4376,69900.0
2012-04-27 15:20:00,66.19,66.33,66.19,66.3,8900.0,54.4294,54.5445,54.4294,54.5198,8900.0
2012-04-27 15:30:00,66.29,66.33,66.2,66.2,19500.0,54.5116,54.5445,54.4376,54.4376,19500.0
2012-04-27 15:40:00,66.2,66.38,66.2,66.3,22800.0,54.4376,54.5856,54.4376,54.5198,22800.0
2012-04-27 15:50:00,66.3,66.31,66.16,66.19,44200.0,54.5198,54.528,54.4047,54.4294,44200.0
2012-04-30 09:30:00,65.86,66.15,65.55,65.62,17100.0,54.158,54.3965,53.9031,53.9606,17100.0
2012-04-30 09:40:00,65.62,65.73,65.44,65.55,8600.0,53.9606,54.0511,53.8126,53.9031,8600.0
2012-04-30 09:50:00,65.52,65.53,65.28,65.38,10500.0,53.8784,53.8866,53.6811,53.7633,10500.0
2012-04-30 10:00:00,65.41,65.43,65.22,65.23,12800.0,53.788,53.8044,53.6317,53.6399,12800.0
2012-04-30 10:10:00,65.23,65.46,65.23,65.33,8100.0,53.6399,53.8291,53.6399,53.7222,8100.0
2012-04-30 10:20:00,65.36,65.45,65.28,65.28,8400.0,53.7468,53.8209,53.6811,53.6811,8400.0
2012-04-30 10:30:00,65.28,65.29,65.19,65.25,3600.0,53.6811,53.6893,53.6071,53.6564,3600.0
2012-04-30 10:40:00,65.23,65.32,65.17,65.17,7500.0,53.6399,53.714,53.5906,53.5906,7500.0
2012-04-30 10:50:00,65.15,65.23,65.11,65.23,3300.0,53.5742,53.6399,53.5413,53.6399,3300.0
2012-04-30 11:00:00,65.22,65.36,65.21,65.29,4100.0,53.6317,53.7468,53.6235,53.6893,4100.0
2012-04-30 11:10:00,65.31,65.31,65.18,65.22,9200.0,53.7057,53.7057,53.5988,53.6317,9200.0
2012-04-30 11:20:00,65.23,65.29,65.14,65.22,6300.0,53.6399,53.6893,53.5659,53.6317,6300.0
2012-04-30 11:30:00,65.23,65.26,64.91,64.91,5300.0,53.6399,53.6646,53.3768,53.3768,5300.0
2012-04-30 11:40:00,64.91,65.16,64.89,65.11,16100.0,53.3768,53.5824,53.3604,53.5413,16100.0
2012-04-30 11:50:00,65.11,65.29,65.11,65.24,7500.0,53.5413,53.6893,53.5413,53.6482,7500.0
2012-04-30 12:00:00,65.23,65.24,65.09,65.15,5300.0,53.6399,53.6482,53.5248,53.5742,5300.0
2012-04-30 12:10:00,65.19,65.28,65.18,65.28,3900.0,53.6071,53.6811,53.5988,53.6811,3900.0
2012-04-30 12:20:00,65.27,65.34,65.25,65.27,9900.0,53.6728,53.7304,53.6564,53.6728,9900.0
2012-04-30 12:30:00,65.28,65.31,65.2,65.31,4300.0,53.6811,53.7057,53.6153,53.7057,4300.0
2012-04-30 12:40:00,65.3,65.41,65.3,65.38,6200.0,53.6975,53.788,53.6975,53.7633,6200.0
2012-04-30 12:50:00,65.36,65.4,65.29,65.37,32100.0,53.7468,53.7797,53.6893,53.7551,32100.0
2012-04-30 13:00:00,65.39,65.4,65.3,65.31,36400.0,53.7715,53.7797,53.6975,53.7057,36400.0
2012-04-30 13:10:00,65.32,65.41,65.32,65.4,5500.0,53.714,53.788,53.714,53.7797,5500.0
2012-04-30 13:20:00,65.39,65.4,65.3,65.36,6600.0,53.7715,53.7797,53.6975,53.7468,6600.0
2012-04-30 13:30:00,65.37,65.37,65.26,65.3,12300.0,53.7551,53.7551,53.6646,53.6975,12300.0
2012-04-30 13:40:00,65.28,65.28,65.19,65.23,4900.0,53.6811,53.6811,53.6071,53.6399,4900.0
2012-04-30 13:50:00,65.25,65.25,65.15,65.23,9400.0,53.6564,53.6564,53.5742,53.6399,9400.0
2012-04-30 14:00:00,65.26,65.27,65.21,65.23,5600.0,53.6646,53.6728,53.6235,53.6399,5600.0
2012-04-30 14:10:00,65.23,65.3,65.17,65.28,9600.0,53.6399,53.6975,53.5906,53.6811,9600.0
2012-04-30 14:20:00,65.29,65.32,65.18,65.19,7200.0,53.6893,53.714,53.5988,53.6071,7200.0
2012-04-30 14:30:00,65.21,65.23,65.08,65.17,9800.0,53.6235,53.6399,53.5166,53.5906,9800.0
2012-04-30 14:40:00,65.16,65.29,65.16,65.27,18200.0,53.5824,53.6893,53.5824,53.6728,18200.0
2012-04-30 14:50:00,65.28,65.37,65.25,65.29,28300.0,53.6811,53.7551,53.6564,53.6893,28300.0
2012-04-30 15:00:00,65.28,65.31,65.17,65.23,29900.0,53.6811,53.7057,53.5906,53.6399,29900.0
2012-04-30 15:10:00,65.21,65.25,65.13,65.22,11900.0,53.6235,53.6564,53.5577,53.6317,11900.0
2012-04-30 15:20:00,65.23,65.28,65.21,65.23,9500.0,53.6399,53.6811,53.6235,53.6399,9500.0
2012-04-30 15:30:00,65.25,65.32,65.25,65.32,17600.0,53.6564,53.714,53.6564,53.714,17600.0
2012-04-30 15:40:00,65.34,65.47,65.31,65.32,21600.0,53.7304,53.8373,53.7057,53.714,21600.0
2012-04-30 15:50:00,65.32,65.38,65.22,65.26,42200.0,53.714,53.7633,53.6317,53.6646,42200.0
2012-05-01 09:30:00,65.3,65.95,65.3,65.86,15300.0,53.6975,54.232,53.6975,54.158,15300.0
2012-05-01 09:40:00,65.9,65.97,65.73,65.82,16900.0,54.1909,54.2485,54.0511,54.1251,16900.0
2012-05-01 09:50:00,65.81,65.95,65.74,65.79,18200.0,54.1169,54.232,54.0593,54.1004,18200.0
2012-05-01 10:00:00,65.82,66.58,65.82,66.38,36600.0,54.1251,54.7501,54.1251,54.5856,36600.0
2012-05-01 10:10:00,66.37,66.75,66.28,66.75,15400.0,54.5774,54.8899,54.5034,54.8899,15400.0
2012-05-01 10:20:00,66.74,66.88,66.64,66.87,12700.0,54.8816,54.9968,54.7994,54.9885,12700.0
2012-05-01 10:30:00,66.87,66.91,66.6,66.65,60400.0,54.9885,55.0214,54.7665,54.8076,60400.0
2012-05-01 10:40:00,66.65,66.85,66.64,66.77,41200.0,54.8076,54.9721,54.7994,54.9063,41200.0
2012-05-01 10:50:00,66.75,66.83,66.6,66.6,17700.0,54.8899,54.9557,54.7665,54.7665,17700.0
2012-05-01 11:00:00,66.6,66.63,66.52,66.56,10700.0,54.7665,54.7912,54.7007,54.7336,10700.0
2012-05-01 11:10:00,66.52,66.61,66.45,66.5,37300.0,54.7007,54.7747,54.6432,54.6843,37300.0
2012-05-01 11:20:00,66.51,66.7,66.49,66.7,9200.0,54.6925,54.8488,54.6761,54.8488,9200.0
2012-05-01 11:30:00,66.7,66.85,66.7,66.78,7600.0,54.8488,54.9721,54.8488,54.9145,7600.0
2012-05-01 11:40:00,66.78,66.94,66.76,66.94,6200.0,54.9145,55.0461,54.8981,55.0461,6200.0
2012-05-01 11:50:00,66.98,67.03,66.93,66.94,6800.0,55.079,55.1201,55.0379,55.0461,6800.0
2012-05-01 12:00:00,66.94,66.94,66.9,66.91,6000.0,55.0461,55.0461,55.0132,55.0214,6000.0
2012-05-01 12:10:00,66.91,66.97,66.88,66.97,8800.0,55.0214,55.0708,54.9968,55.0708,8800.0
2012-05-01 12:20:00,66.99,67.11,66.97,67.05,9300.0,55.0872,55.1859,55.0708,55.1366,9300.0
2012-05-01 12:30:00,67.12,67.14,66.99,66.99,7200.0,55.1941,55.2106,55.0872,55.0872,7200.0
2012-05-01 12:40:00,66.96,66.98,66.77,66.79,8700.0,55.0626,55.079,54.9063,54.9228,8700.0
2012-05-01 12:50:00,66.78,66.93,66.77,66.93,9800.0,54.9145,55.0379,54.9063,55.0379,9800.0
2012-05-01 13:00:00,66.95,67.01,66.93,66.99,13100.0,55.0543,55.1037,55.0379,55.0872,13100.0
2012-05-01 13:10:00,67.01,67.01,66.88,66.88,8900.0,55.1037,55.1037,54.9968,54.9968,8900.0
2012-05-01 13:20:00,66.86,66.89,66.79,66.87,5400.0,54.9803,55.005,54.9228,54.9885,5400.0
2012-05-01 13:30:00,66.87,66.89,66.76,66.84,18100.0,54.9885,55.005,54.8981,54.9639,18100.0
2012-05-01 13:40:00,66.84,66.85,66.64,66.67,8000.0,54.9639,54.9721,54.7994,54.8241,8000.0
2012-05-01 13:50:00,66.67,66.7,66.62,66.69,7900.0,54.8241,54.8488,54.783,54.8405,7900.0
2012-05-01 14:00:00,66.64,66.73,66.6,66.73,16700.0,54.7994,54.8734,54.7665,54.8734,16700.0
2012-05-01 14:10:00,66.73,66.89,66.71,66.72,50900.0,54.8734,55.005,54.857,54.8652,50900.0
2012-05-01 14:20:00,66.75,66.76,66.57,66.73,15800.0,54.8899,54.8981,54.7419,54.8734,15800.0
2012-05-01 14:30:00,66.71,66.75,66.62,66.62,19400.0,54.857,54.8899,54.783,54.783,19400.0
2012-05-01 14:40:00,66.65,66.7,66.58,66.69,13700.0,54.8076,54.8488,54.7501,54.8405,13700.0
2012-05-01 14:50:00,66.69,66.69,66.58,66.6,13500.0,54.8405,54.8405,54.7501,54.7665,13500.0
2012-05-01 15:00:00,66.62,66.72,66.58,66.61,50000.0,54.783,54.8652,54.7501,54.7747,50000.0
2012-05-01 15:10:00,66.63,66.65,66.58,66.63,13400.0,54.7912,54.8076,54.7501,54.7912,13400.0
2012-05-01 15:20:00,66.63,66.65,66.58,66.63,16900.0,54.7912,54.8076,54.7501,54.7912,16900.0
2012-05-01 15:30:00,66.61,66.61,66.33,66.35,13600.0,54.7747,54.7747,54.5445,54.5609,13600.0
2012-05-01 15:40:00,66.37,66.44,66.25,66.28,21700.0,54.5774,54.635,54.4787,54.5034,21700.0
2012-05-01 15:50:00,66.28,66.28,66.03,66.08,39300.0,54.5034,54.5034,54.2978,54.3389,39300.0
2012-05-02 09:30:00,65.8,65.99,65.8,65.98,30800.0,54.1087,54.2649,54.1087,54.2567,30800.0
2012-05-02 09:40:00,65.99,66.07,65.85,65.98,16900.0,54.2649,54.3307,54.1498,54.2567,16900.0
2012-05-02 09:50:00,65.95,65.97,65.8,65.91,6600.0,54.232,54.2485,54.1087,54.1991,6600.0
2012-05-02 10:00:00,65.92,65.98,65.64,65.77,19000.0,54.2073,54.2567,53.9771,54.084,19000.0
2012-05-02 10:10:00,65.8,65.8,65.4,65.47,6400.0,54.1087,54.1087,53.7797,53.8373,6400.0
2012-05-02 10:20:00,65.45,65.49,65.38,65.45,4900.0,53.8209,53.8537,53.7633,53.8209,4900.0
2012-05-02 10:30:00,65.37,65.52,65.31,65.35,5400.0,53.7551,53.8784,53.7057,53.7386,5400.0
2012-05-02 10:40:00,65.37,65.63,65.37,65.54,5100.0,53.7551,53.9689,53.7551,53.8949,5100.0
2012-05-02 10:50:00,65.47,65.63,65.46,65.5,3300.0,53.8373,53.9689,53.8291,53.862,3300.0
2012-05-02 11:00:00,65.51,65.59,65.47,65.5,3500.0,53.8702,53.936,53.8373,53.862,3500.0
2012-05-02 11:10:00,65.52,65.64,65.5,65.59,5700.0,53.8784,53.9771,53.862,53.936,5700.0
2012-05-02 11:20:00,65.6,65.6,65.49,65.51,6000.0,53.9442,53.9442,53.8537,53.8702,6000.0
2012-05-02 11:30:00,65.52,65.57,65.46,65.56,6800.0,53.8784,53.9195,53.8291,53.9113,6800.0
2012-05-02 11:40:00,65.57,65.69,65.57,65.63,12600.0,53.9195,54.0182,53.9195,53.9689,12600.0
2012-05-02 11:50:00,65.63,65.69,65.62,65.65,33800.0,53.9689,54.0182,53.9606,53.9853,33800.0
2012-05-02 12:00:00,65.66,65.68,65.5,65.59,19200.0,53.9935,54.01,53.862,53.936,19200.0
2012-05-02 12:10:00,65.6,65.95,65.6,65.91,13100.0,53.9442,54.232,53.9442,54.1991,13100.0
2012-05-02 12:20:00,65.9,65.99,65.84,65.87,6400.0,54.1909,54.2649,54.1416,54.1662,6400.0
2012-05-02 12:30:00,65.9,65.96,65.87,65.9,6300.0,54.1909,54.2402,54.1662,54.1909,6300.0
2012-05-02 12:40:00,65.9,65.92,65.87,65.91,7600.0,54.1909,54.2073,54.1662,54.1991,7600.0
2012-05-02 12:50:00,65.91,65.93,65.87,65.92,17700.0,54.1991,54.2156,54.1662,54.2073,17700.0
2012-05-02 13:00:00,65.93,65.98,65.84,65.98,9600.0,54.2156,54.2567,54.1416,54.2567,9600.0
2012-05-02 13:10:00,65.98,66.0,65.88,65.9,18900.0,54.2567,54.2731,54.1745,54.1909,18900.0
2012-05-02 13:20:00,65.9,65.92,65.87,65.9,5200.0,54.1909,54.2073,54.1662,54.1909,5200.0
2012-05-02 13:30:00,65.87,65.99,65.87,65.96,3600.0,54.1662,54.2649,54.1662,54.2402,3600.0
2012-05-02 13:40:00,65.96,66.07,65.92,66.04,4700.0,54.2402,54.3307,54.2073,54.306,4700.0
2012-05-02 13:50:00,66.03,66.08,65.99,66.07,4000.0,54.2978,54.3389,54.2649,54.3307,4000.0
2012-05-02 14:00:00,66.05,66.15,66.05,66.15,4000.0,54.3142,54.3965,54.3142,54.3965,4000.0
2012-05-02 14:10:00,66.17,66.19,66.08,66.18,3100.0,54.4129,54.4294,54.3389,54.4211,3100.0
2012-05-02 14:20:00,66.17,66.34,66.15,66.34,5600.0,54.4129,54.5527,54.3965,54.5527,5600.0
2012-05-02 14:30:00,66.33,66.33,66.14,66.14,8200.0,54.5445,54.5445,54.3883,54.3883,8200.0
2012-05-02 14:40:00,66.12,66.16,66.05,66.07,4900.0,54.3718,54.4047,54.3142,54.3307,4900.0
2012-05-02 14:50:00,66.1,66.15,66.07,66.14,6600.0,54.3554,54.3965,54.3307,54.3883,6600.0
2012-05-02 15:00:00,66.12,66.16,65.94,65.95,8000.0,54.3718,54.4047,54.2238,54.232,8000.0
2012-05-02 15:10:00,65.94,66.11,65.92,66.06,12800.0,54.2238,54.3636,54.2073,54.3225,12800.0
2012-05-02 15:20:00,66.06,66.1,65.94,65.97,28600.0,54.3225,54.3554,54.2238,54.2485,28600.0
2012-05-02 15:30:00,65.97,66.1,65.91,66.0,37000.0,54.2485,54.3554,54.1991,54.2731,37000.0
2012-05-02 15:40:00,66.02,66.33,66.02,66.12,36300.0,54.2896,54.5445,54.2896,54.3718,36300.0
2012-05-02 15:50:00,66.11,66.17,65.98,66.06,65800.0,54.3636,54.4129,54.2567,54.3225,65800.0
2012-05-03 09:30:00,66.06,66.28,66.0,66.01,8000.0,54.3225,54.5034,54.2731,54.2814,8000.0
2012-05-03 09:40:00,66.0,66.18,65.97,66.18,6500.0,54.2731,54.4211,54.2485,54.4211,6500.0
2012-05-03 09:50:00,66.16,66.29,66.13,66.29,6100.0,54.4047,54.5116,54.38,54.5116,6100.0
2012-05-03 10:00:00,66.26,66.28,65.78,65.91,12400.0,54.4869,54.5034,54.0922,54.1991,12400.0
2012-05-03 10:10:00,65.91,65.91,65.74,65.74,9800.0,54.1991,54.1991,54.0593,54.0593,9800.0
2012-05-03 10:20:00,65.69,65.71,65.52,65.69,8100.0,54.0182,54.0347,53.8784,54.0182,8100.0
2012-05-03 10:30:00,65.71,65.92,65.64,65.89,4400.0,54.0347,54.2073,53.9771,54.1827,4400.0
2012-05-03 10:40:00,65.92,66.0,65.77,66.0,11900.0,54.2073,54.2731,54.084,54.2731,11900.0
2012-05-03 10:50:00,66.0,66.25,65.94,66.24,18300.0,54.2731,54.4787,54.2238,54.4705,18300.0
2012-05-03 11:00:00,66.25,66.32,66.24,66.28,5000.0,54.4787,54.5363,54.4705,54.5034,5000.0
2012-05-03 11:10:00,66.26,66.32,66.18,66.3,8500.0,54.4869,54.5363,54.4211,54.5198,8500.0
2012-05-03 11:20:00,66.31,66.36,66.19,66.28,7500.0,54.528,54.5692,54.4294,54.5034,7500.0
2012-05-03 11:30:00,66.25,66.26,66.04,66.06,5800.0,54.4787,54.4869,54.306,54.3225,5800.0
2012-05-03 11:40:00,66.05,66.09,65.7,65.72,45800.0,54.3142,54.3471,54.0264,54.0429,45800.0
2012-05-03 11:50:00,65.75,65.91,65.72,65.76,6700.0,54.0676,54.1991,54.0429,54.0758,6700.0
2012-05-03 12:00:00,65.76,65.81,65.66,65.81,4600.0,54.0758,54.1169,53.9935,54.1169,4600.0
2012-05-03 12:10:00,65.85,65.87,65.71,65.84,5000.0,54.1498,54.1662,54.0347,54.1416,5000.0
2012-05-03 12:20:00,65.85,65.88,65.71,65.81,5600.0,54.1498,54.1745,54.0347,54.1169,5600.0
2012-05-03 12:30:00,65.78,65.83,65.75,65.78,9600.0,54.0922,54.1333,54.0676,54.0922,9600.0
2012-05-03 12:40:00,65.79,65.79,65.51,65.51,7500.0,54.1004,54.1004,53.8702,53.8702,7500.0
2012-05-03 12:50:00,65.54,65.54,65.4,65.5,6800.0,53.8949,53.8949,53.7797,53.862,6800.0
2012-05-03 13:00:00,65.5,65.55,65.49,65.52,6500.0,53.862,53.9031,53.8537,53.8784,6500.0
2012-05-03 13:10:00,65.52,65.62,65.42,65.58,16800.0,53.8784,53.9606,53.7962,53.9278,16800.0
2012-05-03 13:20:00,65.6,65.63,65.53,65.57,10400.0,53.9442,53.9689,53.8866,53.9195,10400.0
2012-05-03 13:30:00,65.54,65.55,65.49,65.55,8400.0,53.8949,53.9031,53.8537,53.9031,8400.0
2012-05-03 13:40:00,65.53,65.53,65.29,65.39,11400.0,53.8866,53.8866,53.6893,53.7715,11400.0
2012-05-03 13:50:00,65.35,65.56,65.32,65.47,10000.0,53.7386,53.9113,53.714,53.8373,10000.0
2012-05-03 14:00:00,65.46,65.52,65.43,65.47,11600.0,53.8291,53.8784,53.8044,53.8373,11600.0
2012-05-03 14:10:00,65.5,65.56,65.41,65.5,8800.0,53.862,53.9113,53.788,53.862,8800.0
2012-05-03 14:20:00,65.51,65.55,65.48,65.52,8800.0,53.8702,53.9031,53.8455,53.8784,8800.0
2012-05-03 14:30:00,65.51,65.56,65.46,65.48,14400.0,53.8702,53.9113,53.8291,53.8455,14400.0
2012-05-03 14:40:00,65.48,65.55,65.43,65.46,13100.0,53.8455,53.9031,53.8044,53.8291,13100.0
2012-05-03 14:50:00,65.46,65.5,65.41,65.43,10800.0,53.8291,53.862,53.788,53.8044,10800.0
2012-05-03 15:00:00,65.4,65.59,65.4,65.53,15900.0,53.7797,53.936,53.7797,53.8866,15900.0
2012-05-03 15:10:00,65.55,65.65,65.5,65.57,17000.0,53.9031,53.9853,53.862,53.9195,17000.0
2012-05-03 15:20:00,65.57,65.71,65.55,65.61,18900.0,53.9195,54.0347,53.9031,53.9524,18900.0
2012-05-03 15:30:00,65.58,65.65,65.45,65.45,26100.0,53.9278,53.9853,53.8209,53.8209,26100.0
2012-05-03 15:40:00,65.48,65.65,65.48,65.5,29400.0,53.8455,53.9853,53.8455,53.862,29400.0
2012-05-03 15:50:00,65.52,65.63,65.47,65.5,40900.0,53.8784,53.9689,53.8373,53.862,40900.0
2012-05-04 09:30:00,64.99,65.05,64.65,64.65,5000.0,53.4426,53.4919,53.163,53.163,5000.0
2012-05-04 09:40:00,64.6,64.61,64.45,64.57,3000.0,53.1219,53.1301,52.9985,53.0972,3000.0
2012-05-04 09:50:00,64.68,64.77,64.37,64.41,7900.0,53.1877,53.2617,52.9327,52.9656,7900.0
2012-05-04 10:00:00,64.39,64.39,64.09,64.09,10700.0,52.9492,52.9492,52.7025,52.7025,10700.0
2012-05-04 10:10:00,64.12,64.33,64.03,64.03,8300.0,52.7272,52.8999,52.6532,52.6532,8300.0
2012-05-04 10:20:00,63.89,64.07,63.85,63.93,11200.0,52.538,52.6861,52.5051,52.5709,11200.0
2012-05-04 10:30:00,63.89,63.91,63.72,63.77,7000.0,52.538,52.5545,52.3982,52.4394,7000.0
2012-05-04 10:40:00,63.72,63.72,63.58,63.71,8600.0,52.3982,52.3982,52.2831,52.39,8600.0
2012-05-04 10:50:00,63.71,63.83,63.59,63.8,10600.0,52.39,52.4887,52.2913,52.464,10600.0
2012-05-04 11:00:00,63.78,63.83,63.65,63.75,10000.0,52.4476,52.4887,52.3407,52.4229,10000.0
2012-05-04 11:10:00,63.73,63.9,63.72,63.82,4300.0,52.4065,52.5463,52.3982,52.4805,4300.0
2012-05-04 11:20:00,63.76,63.85,63.63,63.66,6500.0,52.4311,52.5051,52.3242,52.3489,6500.0
2012-05-04 11:30:00,63.67,63.73,63.46,63.48,6200.0,52.3571,52.4065,52.1844,52.2009,6200.0
2012-05-04 11:40:00,63.49,63.62,63.47,63.62,5300.0,52.2091,52.316,52.1927,52.316,5300.0
2012-05-04 11:50:00,63.6,63.63,63.5,63.57,4200.0,52.2996,52.3242,52.2173,52.2749,4200.0
2012-05-04 12:00:00,63.64,63.68,63.5,63.68,5300.0,52.3325,52.3653,52.2173,52.3653,5300.0
2012-05-04 12:10:00,63.71,63.71,63.6,63.64,7900.0,52.39,52.39,52.2996,52.3325,7900.0
2012-05-04 12:20:00,63.63,63.73,63.57,63.61,24000.0,52.3242,52.4065,52.2749,52.3078,24000.0
2012-05-04 12:30:00,63.62,63.69,63.55,63.57,5900.0,52.316,52.3736,52.2584,52.2749,5900.0
2012-05-04 12:40:00,63.57,63.71,63.56,63.62,11500.0,52.2749,52.39,52.2667,52.316,11500.0
2012-05-04 12:50:00,63.59,63.68,63.54,63.6,4000.0,52.2913,52.3653,52.2502,52.2996,4000.0
2012-05-04 13:00:00,63.61,63.75,63.6,63.7,4900.0,52.3078,52.4229,52.2996,52.3818,4900.0
2012-05-04 13:10:00,63.66,63.72,63.54,63.62,20800.0,52.3489,52.3982,52.2502,52.316,20800.0
2012-05-04 13:20:00,63.63,63.66,63.32,63.49,27300.0,52.3242,52.3489,52.0693,52.2091,27300.0
2012-05-04 13:30:00,63.49,63.64,63.47,63.64,4400.0,52.2091,52.3325,52.1927,52.3325,4400.0
2012-05-04 13:40:00,63.64,63.66,63.56,63.65,8400.0,52.3325,52.3489,52.2667,52.3407,8400.0
2012-05-04 13:50:00,63.66,63.72,63.6,63.61,9600.0,52.3489,52.3982,52.2996,52.3078,9600.0
2012-05-04 14:00:00,63.6,63.63,63.52,63.57,9400.0,52.2996,52.3242,52.2338,52.2749,9400.0
2012-05-04 14:10:00,63.54,63.63,63.45,63.61,5700.0,52.2502,52.3242,52.1762,52.3078,5700.0
2012-05-04 14:20:00,63.6,63.61,63.5,63.54,6300.0,52.2996,52.3078,52.2173,52.2502,6300.0
2012-05-04 14:30:00,63.53,63.62,63.41,63.41,6700.0,52.242,52.316,52.1433,52.1433,6700.0
2012-05-04 14:40:00,63.41,63.52,63.4,63.47,5300.0,52.1433,52.2338,52.1351,52.1927,5300.0
2012-05-04 14:50:00,63.51,63.57,63.38,63.5,25700.0,52.2256,52.2749,52.1187,52.2173,25700.0
2012-05-04 15:00:00,63.53,63.54,63.46,63.46,19400.0,52.242,52.2502,52.1844,52.1844,19400.0
2012-05-04 15:10:00,63.45,63.6,63.45,63.53,24400.0,52.1762,52.2996,52.1762,52.242,24400.0
2012-05-04 15:20:00,63.53,63.61,63.48,63.55,8200.0,52.242,52.3078,52.2009,52.2584,8200.0
2012-05-04 15:30:00,63.55,63.69,63.54,63.62,17500.0,52.2584,52.3736,52.2502,52.316,17500.0
2012-05-04 15:40:00,63.62,63.77,63.6,63.71,19100.0,52.316,52.4394,52.2996,52.39,19100.0
2012-05-04 15:50:00,63.71,63.78,63.64,63.69,52100.0,52.39,52.4476,52.3325,52.3736,52100.0
2012-05-07 09:30:00,63.24,63.48,63.16,63.43,9100.0,52.0035,52.2009,51.9377,52.1598,9100.0
2012-05-07 09:40:00,63.45,63.48,63.16,63.19,15800.0,52.1762,52.2009,51.9377,51.9624,15800.0
2012-05-07 09:50:00,63.15,63.4,63.14,63.34,9300.0,51.9295,52.1351,51.9213,52.0858,9300.0
2012-05-07 10:00:00,63.38,63.63,63.38,63.54,20100.0,52.1187,52.3242,52.1187,52.2502,20100.0
2012-05-07 10:10:00,63.57,63.73,63.45,63.73,11300.0,52.2749,52.4065,52.1762,52.4065,11300.0
2012-05-07 10:20:00,63.75,63.76,63.54,63.55,10800.0,52.4229,52.4311,52.2502,52.2584,10800.0
2012-05-07 10:30:00,63.55,63.74,63.49,63.56,15500.0,52.2584,52.4147,52.2091,52.2667,15500.0
2012-05-07 10:40:00,63.53,63.74,63.52,63.73,23100.0,52.242,52.4147,52.2338,52.4065,23100.0
2012-05-07 10:50:00,63.73,63.76,63.66,63.7,7700.0,52.4065,52.4311,52.3489,52.3818,7700.0
2012-05-07 11:00:00,63.73,63.86,63.73,63.77,28100.0,52.4065,52.5134,52.4065,52.4394,28100.0
2012-05-07 11:10:00,63.77,63.98,63.77,63.97,12700.0,52.4394,52.612,52.4394,52.6038,12700.0
2012-05-07 11:20:00,63.93,63.96,63.83,63.89,10400.0,52.5709,52.5956,52.4887,52.538,10400.0
2012-05-07 11:30:00,63.92,64.04,63.91,63.96,9800.0,52.5627,52.6614,52.5545,52.5956,9800.0
2012-05-07 11:40:00,63.98,64.0,63.86,64.0,9400.0,52.612,52.6285,52.5134,52.6285,9400.0
2012-05-07 11:50:00,64.01,64.02,63.95,63.96,5400.0,52.6367,52.6449,52.5874,52.5956,5400.0
2012-05-07 12:00:00,63.96,64.08,63.94,64.02,10600.0,52.5956,52.6943,52.5792,52.6449,10600.0
2012-05-07 12:10:00,64.03,64.04,63.93,64.03,11900.0,52.6532,52.6614,52.5709,52.6532,11900.0
2012-05-07 12:20:00,64.03,64.09,63.97,64.07,10200.0,52.6532,52.7025,52.6038,52.6861,10200.0
2012-05-07 12:30:00,64.09,64.42,64.08,64.27,14900.0,52.7025,52.9739,52.6943,52.8505,14900.0
2012-05-07 12:40:00,64.26,64.32,64.26,64.32,4600.0,52.8423,52.8916,52.8423,52.8916,4600.0
2012-05-07 12:50:00,64.33,64.41,64.29,64.4,8800.0,52.8999,52.9656,52.867,52.9574,8800.0
2012-05-07 13:00:00,64.42,64.53,64.38,64.48,7700.0,52.9739,53.0643,52.941,53.0232,7700.0
2012-05-07 13:10:00,64.46,64.64,64.4,64.6,9500.0,53.0068,53.1548,52.9574,53.1219,9500.0
2012-05-07 13:20:00,64.59,64.67,64.47,64.57,56700.0,53.1137,53.1794,53.015,53.0972,56700.0
2012-05-07 13:30:00,64.59,64.66,64.4,64.64,16100.0,53.1137,53.1712,52.9574,53.1548,16100.0
2012-05-07 13:40:00,64.6,64.73,64.58,64.7,15700.0,53.1219,53.2288,53.1054,53.2041,15700.0
2012-05-07 13:50:00,64.71,64.82,64.64,64.72,16900.0,53.2123,53.3028,53.1548,53.2206,16900.0
2012-05-07 14:00:00,64.73,64.83,64.68,64.68,9100.0,53.2288,53.311,53.1877,53.1877,9100.0
2012-05-07 14:10:00,64.66,64.81,64.66,64.69,11000.0,53.1712,53.2946,53.1712,53.1959,11000.0
2012-05-07 14:20:00,64.67,64.7,64.56,64.58,21100.0,53.1794,53.2041,53.089,53.1054,21100.0
2012-05-07 14:30:00,64.58,64.6,64.54,64.56,8200.0,53.1054,53.1219,53.0725,53.089,8200.0
2012-05-07 14:40:00,64.58,64.58,64.52,64.56,19600.0,53.1054,53.1054,53.0561,53.089,19600.0
2012-05-07 14:50:00,64.57,64.58,64.54,64.56,13300.0,53.0972,53.1054,53.0725,53.089,13300.0
2012-05-07 15:00:00,64.58,64.58,64.36,64.36,21700.0,53.1054,53.1054,52.9245,52.9245,21700.0
2012-05-07 15:10:00,64.36,64.4,64.27,64.34,15100.0,52.9245,52.9574,52.8505,52.9081,15100.0
2012-05-07 15:20:00,64.3,64.37,64.25,64.33,13600.0,52.8752,52.9327,52.8341,52.8999,13600.0
2012-05-07 15:30:00,64.37,64.47,64.31,64.36,22100.0,52.9327,53.015,52.8834,52.9245,22100.0
2012-05-07 15:40:00,64.38,64.42,64.27,64.34,19300.0,52.941,52.9739,52.8505,52.9081,19300.0
2012-05-07 15:50:00,64.35,64.36,64.12,64.25,39400.0,52.9163,52.9245,52.7272,52.8341,39400.0
2012-05-08 09:30:00,63.65,63.74,63.15,63.22,10200.0,52.3407,52.4147,51.9295,51.9871,10200.0
2012-05-08 09:40:00,63.2,63.7,63.2,63.37,11300.0,51.9706,52.3818,51.9706,52.1104,11300.0
2012-05-08 09:50:00,63.46,63.54,63.27,63.39,6700.0,52.1844,52.2502,52.0282,52.1269,6700.0
2012-05-08 10:00:00,63.35,63.54,63.21,63.27,9500.0,52.094,52.2502,51.9789,52.0282,9500.0
2012-05-08 10:10:00,63.27,63.38,63.16,63.33,10200.0,52.0282,52.1187,51.9377,52.0775,10200.0
2012-05-08 10:20:00,63.26,63.26,62.97,63.0,3600.0,52.02,52.02,51.7815,51.8062,3600.0
2012-05-08 10:30:00,62.94,62.95,62.6,62.8,10400.0,51.7568,51.7651,51.4772,51.6417,10400.0
2012-05-08 10:40:00,62.84,62.92,62.81,62.85,3800.0,51.6746,51.7404,51.6499,51.6828,3800.0
2012-05-08 10:50:00,62.84,62.93,62.8,62.92,3900.0,51.6746,51.7486,51.6417,51.7404,3900.0
2012-05-08 11:00:00,62.9,62.94,62.63,62.75,6500.0,51.7239,51.7568,51.5019,51.6006,6500.0
2012-05-08 11:10:00,62.76,62.76,62.46,62.73,8800.0,51.6088,51.6088,51.3621,51.5841,8800.0
2012-05-08 11:20:00,62.75,62.93,62.72,62.89,8000.0,51.6006,51.7486,51.5759,51.7157,8000.0
2012-05-08 11:30:00,62.85,63.08,62.83,63.03,9000.0,51.6828,51.872,51.6664,51.8308,9000.0
2012-05-08 11:40:00,63.02,63.12,62.99,63.08,12400.0,51.8226,51.9048,51.7979,51.872,12400.0
2012-05-08 11:50:00,63.09,63.25,63.05,63.2,23100.0,51.8802,52.0118,51.8473,51.9706,23100.0
2012-05-08 12:00:00,63.18,63.24,63.1,63.22,16000.0,51.9542,52.0035,51.8884,51.9871,16000.0
2012-05-08 12:10:00,63.21,63.31,63.18,63.31,3200.0,51.9789,52.0611,51.9542,52.0611,3200.0
2012-05-08 12:20:00,63.3,63.31,62.96,63.2,4700.0,52.0529,52.0611,51.7733,51.9706,4700.0
2012-05-08 12:30:00,63.13,63.18,62.95,63.17,9700.0,51.9131,51.9542,51.7651,51.946,9700.0
2012-05-08 12:40:00,63.16,63.17,62.99,63.08,5600.0,51.9377,51.946,51.7979,51.872,5600.0
2012-05-08 12:50:00,63.08,63.13,62.92,62.92,4900.0,51.872,51.9131,51.7404,51.7404,4900.0
2012-05-08 13:00:00,62.93,63.04,62.9,63.03,15600.0,51.7486,51.8391,51.7239,51.8308,15600.0
2012-05-08 13:10:00,63.01,63.08,62.93,63.0,6500.0,51.8144,51.872,51.7486,51.8062,6500.0
2012-05-08 13:20:00,62.99,63.09,62.95,63.0,32200.0,51.7979,51.8802,51.7651,51.8062,32200.0
2012-05-08 13:30:00,63.01,63.08,62.92,62.96,23400.0,51.8144,51.872,51.7404,51.7733,23400.0
2012-05-08 13:40:00,63.01,63.04,62.92,62.92,7200.0,51.8144,51.8391,51.7404,51.7404,7200.0
2012-05-08 13:50:00,62.92,62.98,62.78,62.98,8100.0,51.7404,51.7897,51.6253,51.7897,8100.0
2012-05-08 14:00:00,63.0,63.07,62.92,63.01,8500.0,51.8062,51.8637,51.7404,51.8144,8500.0
2012-05-08 14:10:00,63.02,63.02,62.87,62.94,5600.0,51.8226,51.8226,51.6993,51.7568,5600.0
2012-05-08 14:20:00,62.95,63.02,62.92,63.02,17100.0,51.7651,51.8226,51.7404,51.8226,17100.0
2012-05-08 14:30:00,63.03,63.08,62.94,63.06,34400.0,51.8308,51.872,51.7568,51.8555,34400.0
2012-05-08 14:40:00,63.06,63.12,62.91,63.04,45000.0,51.8555,51.9048,51.7322,51.8391,45000.0
2012-05-08 14:50:00,63.03,63.24,63.01,63.05,43100.0,51.8308,52.0035,51.8144,51.8473,43100.0
2012-05-08 15:00:00,63.07,63.19,63.01,63.05,37800.0,51.8637,51.9624,51.8144,51.8473,37800.0
2012-05-08 15:10:00,63.07,63.41,63.03,63.41,24600.0,51.8637,52.1433,51.8308,52.1433,24600.0
2012-05-08 15:20:00,63.45,63.5,63.21,63.36,51500.0,52.1762,52.2173,51.9789,52.1022,51500.0
2012-05-08 15:30:00,63.33,63.46,63.19,63.39,37300.0,52.0775,52.1844,51.9624,52.1269,37300.0
2012-05-08 15:40:00,63.35,63.43,63.13,63.2,70300.0,52.094,52.1598,51.9131,51.9706,70300.0
2012-05-08 15:50:00,63.21,63.35,63.19,63.25,111200.0,51.9789,52.094,51.9624,52.0118,111200.0
2012-05-09 09:30:00,62.0,62.1,61.62,61.79,32300.0,50.9838,51.0661,50.6714,50.8112,32300.0
2012-05-09 09:40:00,61.91,62.22,61.85,61.88,18400.0,50.9098,51.1648,50.8605,50.8852,18400.0
2012-05-09 09:50:00,61.79,62.0,61.76,61.99,14200.0,50.8112,50.9838,50.7865,50.9756,14200.0
2012-05-09 10:00:00,62.04,62.14,61.6,61.68,43600.0,51.0167,51.099,50.6549,50.7207,43600.0
2012-05-09 10:10:00,61.68,61.85,61.37,61.45,35800.0,50.7207,50.8605,50.4658,50.5316,35800.0
2012-05-09 10:20:00,61.45,61.48,60.77,60.78,61100.0,50.5316,50.5562,49.9724,49.9806,61100.0
2012-05-09 10:30:00,60.85,61.41,60.84,61.41,23500.0,50.0382,50.4987,50.03,50.4987,23500.0
2012-05-09 10:40:00,61.39,61.5,61.2,61.28,36400.0,50.4822,50.5727,50.326,50.3918,36400.0
2012-05-09 10:50:00,61.29,61.68,61.26,61.5,48200.0,50.4,50.7207,50.3753,50.5727,48200.0
2012-05-09 11:00:00,61.5,61.69,61.44,61.51,42300.0,50.5727,50.7289,50.5234,50.5809,42300.0
2012-05-09 11:10:00,61.47,61.81,61.46,61.64,52700.0,50.548,50.8276,50.5398,50.6878,52700.0
2012-05-09 11:20:00,61.64,61.88,61.58,61.79,53200.0,50.6878,50.8852,50.6385,50.8112,53200.0
2012-05-09 11:30:00,61.8,62.13,61.66,62.13,26100.0,50.8194,51.0908,50.7043,51.0908,26100.0
2012-05-09 11:40:00,62.12,62.23,62.03,62.14,18500.0,51.0825,51.173,51.0085,51.099,18500.0
2012-05-09 11:50:00,62.11,62.32,62.08,62.11,14700.0,51.0743,51.247,51.0496,51.0743,14700.0
2012-05-09 12:00:00,62.14,62.23,62.03,62.03,14100.0,51.099,51.173,51.0085,51.0085,14100.0
2012-05-09 12:10:00,61.99,62.12,61.86,62.03,18100.0,50.9756,51.0825,50.8687,51.0085,18100.0
2012-05-09 12:20:00,62.07,62.1,61.96,61.97,7900.0,51.0414,51.0661,50.951,50.9592,7900.0
2012-05-09 12:30:00,61.97,62.01,61.78,61.84,17000.0,50.9592,50.9921,50.8029,50.8523,17000.0
2012-05-09 12:40:00,61.89,61.96,61.77,61.85,12400.0,50.8934,50.951,50.7947,50.8605,12400.0
2012-05-09 12:50:00,61.9,62.04,61.74,62.02,21400.0,50.9016,51.0167,50.77,51.0003,21400.0
2012-05-09 13:00:00,62.02,62.29,62.02,62.13,13300.0,51.0003,51.2223,51.0003,51.0908,13300.0
2012-05-09 13:10:00,62.14,62.25,62.03,62.16,13300.0,51.099,51.1894,51.0085,51.1154,13300.0
2012-05-09 13:20:00,62.19,62.56,62.18,62.39,21300.0,51.1401,51.4443,51.1319,51.3046,21300.0
2012-05-09 13:30:00,62.39,62.62,62.39,62.52,14900.0,51.3046,51.4937,51.3046,51.4115,14900.0
2012-05-09 13:40:00,62.55,62.79,62.55,62.69,13500.0,51.4361,51.6335,51.4361,51.5513,13500.0
2012-05-09 13:50:00,62.69,62.76,62.55,62.61,12500.0,51.5513,51.6088,51.4361,51.4855,12500.0
2012-05-09 14:00:00,62.6,62.63,62.5,62.62,32300.0,51.4772,51.5019,51.395,51.4937,32300.0
2012-05-09 14:10:00,62.6,62.68,62.46,62.46,35300.0,51.4772,51.543,51.3621,51.3621,35300.0
2012-05-09 14:20:00,62.44,62.68,62.44,62.59,18000.0,51.3457,51.543,51.3457,51.469,18000.0
2012-05-09 14:30:00,62.57,62.67,62.5,62.53,18100.0,51.4526,51.5348,51.395,51.4197,18100.0
2012-05-09 14:40:00,62.54,62.67,62.48,62.52,17100.0,51.4279,51.5348,51.3786,51.4115,17100.0
2012-05-09 14:50:00,62.52,62.72,62.5,62.6,24200.0,51.4115,51.5759,51.395,51.4772,24200.0
2012-05-09 15:00:00,62.58,62.68,62.45,62.47,38400.0,51.4608,51.543,51.3539,51.3703,38400.0
2012-05-09 15:10:00,62.51,62.58,62.41,62.5,32500.0,51.4032,51.4608,51.321,51.395,32500.0
2012-05-09 15:20:00,62.51,62.59,62.43,62.51,22200.0,51.4032,51.469,51.3374,51.4032,22200.0
2012-05-09 15:30:00,62.52,62.71,62.42,62.69,22300.0,51.4115,51.5677,51.3292,51.5513,22300.0
2012-05-09 15:40:00,62.7,62.83,62.63,62.75,28800.0,51.5595,51.6664,51.5019,51.6006,28800.0
2012-05-09 15:50:00,62.77,62.77,62.55,62.6,65100.0,51.617,51.617,51.4361,51.4772,65100.0
2012-05-10 09:30:00,63.35,63.58,63.29,63.58,20900.0,52.094,52.2831,52.0446,52.2831,20900.0
2012-05-10 09:40:00,63.55,63.65,63.32,63.53,23300.0,52.2584,52.3407,52.0693,52.242,23300.0
2012-05-10 09:50:00,63.52,63.64,63.37,63.41,11600.0,52.2338,52.3325,52.1104,52.1433,11600.0
2012-05-10 10:00:00,63.45,63.61,63.41,63.56,11700.0,52.1762,52.3078,52.1433,52.2667,11700.0
2012-05-10 10:10:00,63.55,63.63,63.42,63.57,9900.0,52.2584,52.3242,52.1515,52.2749,9900.0
2012-05-10 10:20:00,63.51,63.62,63.19,63.22,18900.0,52.2256,52.316,51.9624,51.9871,18900.0
2012-05-10 10:30:00,63.22,63.37,63.11,63.37,15800.0,51.9871,52.1104,51.8966,52.1104,15800.0
2012-05-10 10:40:00,63.38,63.49,63.24,63.28,15200.0,52.1187,52.2091,52.0035,52.0364,15200.0
2012-05-10 10:50:00,63.28,63.28,62.79,62.85,10700.0,52.0364,52.0364,51.6335,51.6828,10700.0
2012-05-10 11:00:00,62.9,62.97,62.71,62.74,55400.0,51.7239,51.7815,51.5677,51.5924,55400.0
2012-05-10 11:10:00,62.75,62.96,62.69,62.89,15400.0,51.6006,51.7733,51.5513,51.7157,15400.0
2012-05-10 11:20:00,62.93,63.31,62.92,63.31,22700.0,51.7486,52.0611,51.7404,52.0611,22700.0
2012-05-10 11:30:00,63.26,63.33,63.15,63.21,9000.0,52.02,52.0775,51.9295,51.9789,9000.0
2012-05-10 11:40:00,63.23,63.23,62.98,63.09,8000.0,51.9953,51.9953,51.7897,51.8802,8000.0
2012-05-10 11:50:00,63.09,63.15,63.06,63.1,12900.0,51.8802,51.9295,51.8555,51.8884,12900.0
2012-05-10 12:00:00,63.1,63.1,62.76,62.97,7600.0,51.8884,51.8884,51.6088,51.7815,7600.0
2012-05-10 12:10:00,62.97,63.22,62.95,63.22,4300.0,51.7815,51.9871,51.7651,51.9871,4300.0
2012-05-10 12:20:00,63.23,63.24,62.99,63.1,7000.0,51.9953,52.0035,51.7979,51.8884,7000.0
2012-05-10 12:30:00,63.14,63.31,63.1,63.16,8800.0,51.9213,52.0611,51.8884,51.9377,8800.0
2012-05-10 12:40:00,63.12,63.34,63.11,63.27,4900.0,51.9048,52.0858,51.8966,52.0282,4900.0
2012-05-10 12:50:00,63.24,63.34,63.23,63.27,6100.0,52.0035,52.0858,51.9953,52.0282,6100.0
2012-05-10 13:00:00,63.29,63.45,63.28,63.33,5500.0,52.0446,52.1762,52.0364,52.0775,5500.0
2012-05-10 13:10:00,63.3,63.34,63.21,63.27,4600.0,52.0529,52.0858,51.9789,52.0282,4600.0
2012-05-10 13:20:00,63.24,63.36,63.22,63.35,4600.0,52.0035,52.1022,51.9871,52.094,4600.0
2012-05-10 13:30:00,63.35,63.59,63.35,63.42,30900.0,52.094,52.2913,52.094,52.1515,30900.0
2012-05-10 13:40:00,63.39,63.46,63.25,63.42,16100.0,52.1269,52.1844,52.0118,52.1515,16100.0
2012-05-10 13:50:00,63.44,63.51,62.96,63.02,8000.0,52.168,52.2256,51.7733,51.8226,8000.0
2012-05-10 14:00:00,63.05,63.16,63.05,63.09,7100.0,51.8473,51.9377,51.8473,51.8802,7100.0
2012-05-10 14:10:00,63.11,63.23,63.11,63.15,5900.0,51.8966,51.9953,51.8966,51.9295,5900.0
2012-05-10 14:20:00,63.14,63.18,63.05,63.05,3500.0,51.9213,51.9542,51.8473,51.8473,3500.0
2012-05-10 14:30:00,63.05,63.17,63.01,63.07,8000.0,51.8473,51.946,51.8144,51.8637,8000.0
2012-05-10 14:40:00,63.05,63.1,62.97,63.0,6700.0,51.8473,51.8884,51.7815,51.8062,6700.0
2012-05-10 14:50:00,62.92,63.09,62.91,62.99,5800.0,51.7404,51.8802,51.7322,51.7979,5800.0
2012-05-10 15:00:00,62.99,63.16,62.99,63.11,12600.0,51.7979,51.9377,51.7979,51.8966,12600.0
2012-05-10 15:10:00,63.1,63.13,62.98,63.01,6800.0,51.8884,51.9131,51.7897,51.8144,6800.0
2012-05-10 15:20:00,63.04,63.05,62.92,63.0,10100.0,51.8391,51.8473,51.7404,51.8062,10100.0
2012-05-10 15:30:00,62.95,62.99,62.86,62.87,8500.0,51.7651,51.7979,51.691,51.6993,8500.0
2012-05-10 15:40:00,62.89,63.0,62.77,62.86,15300.0,51.7157,51.8062,51.617,51.691,15300.0
2012-05-10 15:50:00,62.87,62.87,62.68,62.87,45900.0,51.6993,51.6993,51.543,51.6993,45900.0
2012-05-11 09:30:00,62.18,62.65,62.06,62.55,11400.0,51.1319,51.5184,51.0332,51.4361,11400.0
2012-05-11 09:40:00,62.56,62.91,62.56,62.91,3400.0,51.4443,51.7322,51.4443,51.7322,3400.0
2012-05-11 09:50:00,62.92,63.03,62.64,62.74,3500.0,51.7404,51.8308,51.5101,51.5924,3500.0
2012-05-11 10:00:00,62.71,62.93,62.71,62.86,10600.0,51.5677,51.7486,51.5677,51.691,10600.0
2012-05-11 10:10:00,62.88,63.09,62.8,63.09,9000.0,51.7075,51.8802,51.6417,51.8802,9000.0
2012-05-11 10:20:00,63.13,63.28,63.06,63.1,4400.0,51.9131,52.0364,51.8555,51.8884,4400.0
2012-05-11 10:30:00,63.09,63.46,63.09,63.41,6900.0,51.8802,52.1844,51.8802,52.1433,6900.0
2012-05-11 10:40:00,63.48,63.56,63.2,63.27,3400.0,52.2009,52.2667,51.9706,52.0282,3400.0
2012-05-11 10:50:00,63.27,63.33,63.2,63.22,3800.0,52.0282,52.0775,51.9706,51.9871,3800.0
2012-05-11 11:00:00,63.28,63.46,63.28,63.43,15800.0,52.0364,52.1844,52.0364,52.1598,15800.0
2012-05-11 11:10:00,63.46,63.63,63.45,63.48,7500.0,52.1844,52.3242,52.1762,52.2009,7500.0
2012-05-11 11:20:00,63.54,63.59,63.44,63.46,5200.0,52.2502,52.2913,52.168,52.1844,5200.0
2012-05-11 11:30:00,63.47,63.7,63.47,63.65,7600.0,52.1927,52.3818,52.1927,52.3407,7600.0
2012-05-11 11:40:00,63.64,63.66,63.43,63.51,6400.0,52.3325,52.3489,52.1598,52.2256,6400.0
2012-05-11 11:50:00,63.51,63.57,63.42,63.5,7300.0,52.2256,52.2749,52.1515,52.2173,7300.0
2012-05-11 12:00:00,63.51,63.57,63.47,63.53,8400.0,52.2256,52.2749,52.1927,52.242,8400.0
2012-05-11 12:10:00,63.52,63.52,63.4,63.4,23500.0,52.2338,52.2338,52.1351,52.1351,23500.0
2012-05-11 12:20:00,63.43,63.56,63.42,63.53,12400.0,52.1598,52.2667,52.1515,52.242,12400.0
2012-05-11 12:30:00,63.51,63.7,63.51,63.68,12300.0,52.2256,52.3818,52.2256,52.3653,12300.0
2012-05-11 12:40:00,63.7,63.77,63.64,63.74,10000.0,52.3818,52.4394,52.3325,52.4147,10000.0
2012-05-11 12:50:00,63.74,63.77,63.63,63.77,12900.0,52.4147,52.4394,52.3242,52.4394,12900.0
2012-05-11 13:00:00,63.74,63.77,63.55,63.59,11400.0,52.4147,52.4394,52.2584,52.2913,11400.0
2012-05-11 13:10:00,63.56,63.64,63.54,63.57,13400.0,52.2667,52.3325,52.2502,52.2749,13400.0
2012-05-11 13:20:00,63.57,63.57,63.47,63.54,12200.0,52.2749,52.2749,52.1927,52.2502,12200.0
2012-05-11 13:30:00,63.55,63.72,63.53,63.64,11700.0,52.2584,52.3982,52.242,52.3325,11700.0
2012-05-11 13:40:00,63.65,63.68,63.55,63.6,11500.0,52.3407,52.3653,52.2584,52.2996,11500.0
2012-05-11 13:50:00,63.64,63.77,63.61,63.64,12100.0,52.3325,52.4394,52.3078,52.3325,12100.0
2012-05-11 14:00:00,63.67,63.7,63.45,63.55,7600.0,52.3571,52.3818,52.1762,52.2584,7600.0
2012-05-11 14:10:00,63.56,63.67,63.53,63.66,4500.0,52.2667,52.3571,52.242,52.3489,4500.0
2012-05-11 14:20:00,63.66,63.66,63.55,63.61,4200.0,52.3489,52.3489,52.2584,52.3078,4200.0
2012-05-11 14:30:00,63.59,63.59,63.47,63.48,5600.0,52.2913,52.2913,52.1927,52.2009,5600.0
2012-05-11 14:40:00,63.47,63.58,63.43,63.43,3800.0,52.1927,52.2831,52.1598,52.1598,3800.0
2012-05-11 14:50:00,63.47,63.49,63.37,63.47,5900.0,52.1927,52.2091,52.1104,52.1927,5900.0
2012-05-11 15:00:00,63.46,63.46,63.28,63.3,8300.0,52.1844,52.1844,52.0364,52.0529,8300.0
2012-05-11 15:10:00,63.32,63.4,63.3,63.39,6300.0,52.0693,52.1351,52.0529,52.1269,6300.0
2012-05-11 15:20:00,63.38,63.42,63.24,63.36,6300.0,52.1187,52.1515,52.0035,52.1022,6300.0
2012-05-11 15:30:00,63.33,63.4,63.29,63.32,8000.0,52.0775,52.1351,52.0446,52.0693,8000.0
2012-05-11 15:40:00,63.37,63.44,63.23,63.38,22300.0,52.1104,52.168,51.9953,52.1187,22300.0
2012-05-11 15:50:00,63.38,63.39,63.16,63.31,67900.0,52.1187,52.1269,51.9377,52.0611,67900.0
2012-05-14 09:30:00,62.1,62.45,61.85,61.87,29400.0,51.0661,51.3539,50.8605,50.8769,29400.0
2012-05-14 09:40:00,61.82,62.03,61.58,61.61,10900.0,50.8358,51.0085,50.6385,50.6631,10900.0
2012-05-14 09:50:00,61.62,61.9,61.6,61.76,23900.0,50.6714,50.9016,50.6549,50.7865,23900.0
2012-05-14 10:00:00,61.72,61.79,61.66,61.77,30600.0,50.7536,50.8112,50.7043,50.7947,30600.0
2012-05-14 10:10:00,61.75,61.94,61.65,61.81,13700.0,50.7783,50.9345,50.696,50.8276,13700.0
2012-05-14 10:20:00,61.81,61.81,61.66,61.7,12300.0,50.8276,50.8276,50.7043,50.7372,12300.0
2012-05-14 10:30:00,61.74,61.89,61.65,61.67,11400.0,50.77,50.8934,50.696,50.7125,11400.0
2012-05-14 10:40:00,61.68,61.72,61.58,61.66,8100.0,50.7207,50.7536,50.6385,50.7043,8100.0
2012-05-14 10:50:00,61.67,61.85,61.66,61.77,23200.0,50.7125,50.8605,50.7043,50.7947,23200.0
2012-05-14 11:00:00,61.74,61.79,61.68,61.71,10800.0,50.77,50.8112,50.7207,50.7454,10800.0
2012-05-14 11:10:00,61.73,61.73,61.63,61.64,15900.0,50.7618,50.7618,50.6796,50.6878,15900.0
2012-05-14 11:20:00,61.66,62.04,61.63,61.9,7200.0,50.7043,51.0167,50.6796,50.9016,7200.0
2012-05-14 11:30:00,61.93,62.0,61.75,61.75,15200.0,50.9263,50.9838,50.7783,50.7783,15200.0
2012-05-14 11:40:00,61.75,61.8,61.68,61.72,9600.0,50.7783,50.8194,50.7207,50.7536,9600.0
2012-05-14 11:50:00,61.72,61.81,61.68,61.75,7600.0,50.7536,50.8276,50.7207,50.7783,7600.0
2012-05-14 12:00:00,61.75,61.78,61.7,61.71,5900.0,50.7783,50.8029,50.7372,50.7454,5900.0
2012-05-14 12:10:00,61.72,61.76,61.63,61.63,21300.0,50.7536,50.7865,50.6796,50.6796,21300.0
2012-05-14 12:20:00,61.64,61.69,61.61,61.64,14200.0,50.6878,50.7289,50.6631,50.6878,14200.0
2012-05-14 12:30:00,61.62,61.76,61.62,61.74,13600.0,50.6714,50.7865,50.6714,50.77,13600.0
2012-05-14 12:40:00,61.78,61.93,61.75,61.86,8700.0,50.8029,50.9263,50.7783,50.8687,8700.0
2012-05-14 12:50:00,61.86,61.9,61.74,61.75,7000.0,50.8687,50.9016,50.77,50.7783,7000.0
2012-05-14 13:00:00,61.76,62.04,61.76,61.92,19000.0,50.7865,51.0167,50.7865,50.9181,19000.0
2012-05-14 13:10:00,61.9,61.9,61.68,61.7,7200.0,50.9016,50.9016,50.7207,50.7372,7200.0
2012-05-14 13:20:00,61.71,61.71,61.59,61.6,7500.0,50.7454,50.7454,50.6467,50.6549,7500.0
2012-05-14 13:30:00,61.6,61.72,61.6,61.67,12200.0,50.6549,50.7536,50.6549,50.7125,12200.0
2012-05-14 13:40:00,61.67,61.75,61.6,61.62,8900.0,50.7125,50.7783,50.6549,50.6714,8900.0
2012-05-14 13:50:00,61.59,61.72,61.59,61.59,27200.0,50.6467,50.7536,50.6467,50.6467,27200.0
2012-05-14 14:00:00,61.61,61.76,61.61,61.65,12800.0,50.6631,50.7865,50.6631,50.696,12800.0
2012-05-14 14:10:00,61.65,61.66,61.5,61.5,13300.0,50.696,50.7043,50.5727,50.5727,13300.0
2012-05-14 14:20:00,61.48,61.6,61.48,61.5,12300.0,50.5562,50.6549,50.5562,50.5727,12300.0
2012-05-14 14:30:00,61.5,61.59,61.42,61.43,18500.0,50.5727,50.6467,50.5069,50.5151,18500.0
2012-05-14 14:40:00,61.44,61.55,61.35,61.38,18900.0,50.5234,50.6138,50.4493,50.474,18900.0
2012-05-14 14:50:00,61.38,61.47,61.07,61.21,27100.0,50.474,50.548,50.2191,50.3342,27100.0
2012-05-14 15:00:00,61.21,61.29,61.1,61.23,27600.0,50.3342,50.4,50.2438,50.3507,27600.0
2012-05-14 15:10:00,61.26,61.29,61.15,61.2,22100.0,50.3753,50.4,50.2849,50.326,22100.0
2012-05-14 15:20:00,61.2,61.23,61.0,61.01,40800.0,50.326,50.3507,50.1615,50.1698,40800.0
2012-05-14 15:30:00,61.0,61.25,60.98,61.11,31800.0,50.1615,50.3671,50.1451,50.252,31800.0
2012-05-14 15:40:00,61.1,61.14,60.85,60.95,45200.0,50.2438,50.2767,50.0382,50.1204,45200.0
2012-05-14 15:50:00,60.97,61.11,60.96,60.98,80900.0,50.1369,50.252,50.1286,50.1451,80900.0
2012-05-15 09:30:00,60.98,61.24,60.51,61.05,38400.0,50.1451,50.3589,49.7586,50.2026,38400.0
2012-05-15 09:40:00,61.11,61.23,60.92,61.1,36600.0,50.252,50.3507,50.0957,50.2438,36600.0
2012-05-15 09:50:00,61.05,61.23,61.04,61.13,20300.0,50.2026,50.3507,50.1944,50.2684,20300.0
2012-05-15 10:00:00,61.15,61.39,61.1,61.21,41800.0,50.2849,50.4822,50.2438,50.3342,41800.0
2012-05-15 10:10:00,61.21,61.42,61.18,61.42,21300.0,50.3342,50.5069,50.3095,50.5069,21300.0
2012-05-15 10:20:00,61.39,61.61,61.39,61.61,12800.0,50.4822,50.6631,50.4822,50.6631,12800.0
2012-05-15 10:30:00,61.56,61.75,61.52,61.58,29100.0,50.622,50.7783,50.5891,50.6385,29100.0
2012-05-15 10:40:00,61.6,61.66,61.44,61.49,9300.0,50.6549,50.7043,50.5234,50.5645,9300.0
2012-05-15 10:50:00,61.45,61.49,61.25,61.26,10800.0,50.5316,50.5645,50.3671,50.3753,10800.0
2012-05-15 11:00:00,61.22,61.23,60.94,60.96,9300.0,50.3424,50.3507,50.1122,50.1286,9300.0
2012-05-15 11:10:00,60.94,61.03,60.87,61.03,16900.0,50.1122,50.1862,50.0546,50.1862,16900.0
2012-05-15 11:20:00,61.03,61.1,60.97,61.03,12900.0,50.1862,50.2438,50.1369,50.1862,12900.0
2012-05-15 11:30:00,61.03,61.2,61.02,61.13,16900.0,50.1862,50.326,50.178,50.2684,16900.0
2012-05-15 11:40:00,61.19,61.36,61.12,61.36,12400.0,50.3178,50.4576,50.2602,50.4576,12400.0
2012-05-15 11:50:00,61.43,61.45,61.31,61.34,6000.0,50.5151,50.5316,50.4164,50.4411,6000.0
2012-05-15 12:00:00,61.4,61.55,61.35,61.53,16200.0,50.4905,50.6138,50.4493,50.5974,16200.0
2012-05-15 12:10:00,61.53,61.57,61.49,61.56,11400.0,50.5974,50.6303,50.5645,50.622,11400.0
2012-05-15 12:20:00,61.54,61.64,61.49,61.62,10800.0,50.6056,50.6878,50.5645,50.6714,10800.0
2012-05-15 12:30:00,61.58,61.65,61.47,61.58,10900.0,50.6385,50.696,50.548,50.6385,10900.0
2012-05-15 12:40:00,61.59,61.59,61.52,61.55,12000.0,50.6467,50.6467,50.5891,50.6138,12000.0
2012-05-15 12:50:00,61.55,61.59,61.51,61.57,14700.0,50.6138,50.6467,50.5809,50.6303,14700.0
2012-05-15 13:00:00,61.59,61.67,61.57,61.67,7700.0,50.6467,50.7125,50.6303,50.7125,7700.0
2012-05-15 13:10:00,61.66,61.72,61.59,61.67,8400.0,50.7043,50.7536,50.6467,50.7125,8400.0
2012-05-15 13:20:00,61.69,61.77,61.69,61.77,9500.0,50.7289,50.7947,50.7289,50.7947,9500.0
2012-05-15 13:30:00,61.75,61.75,61.6,61.61,17200.0,50.7783,50.7783,50.6549,50.6631,17200.0
2012-05-15 13:40:00,61.62,61.68,61.45,61.53,5900.0,50.6714,50.7207,50.5316,50.5974,5900.0
2012-05-15 13:50:00,61.51,61.55,61.45,61.55,29100.0,50.5809,50.6138,50.5316,50.6138,29100.0
2012-05-15 14:00:00,61.54,61.69,61.53,61.69,17600.0,50.6056,50.7289,50.5974,50.7289,17600.0
2012-05-15 14:10:00,61.68,61.88,61.66,61.87,45500.0,50.7207,50.8852,50.7043,50.8769,45500.0
2012-05-15 14:20:00,61.87,61.92,61.68,61.8,19100.0,50.8769,50.9181,50.7207,50.8194,19100.0
2012-05-15 14:30:00,61.82,61.83,61.7,61.8,22100.0,50.8358,50.8441,50.7372,50.8194,22100.0
2012-05-15 14:40:00,61.8,61.88,61.73,61.8,22700.0,50.8194,50.8852,50.7618,50.8194,22700.0
2012-05-15 14:50:00,61.8,61.8,61.62,61.66,25300.0,50.8194,50.8194,50.6714,50.7043,25300.0
2012-05-15 15:00:00,61.66,61.67,61.51,61.55,33300.0,50.7043,50.7125,50.5809,50.6138,33300.0
2012-05-15 15:10:00,61.55,61.65,61.38,61.64,91800.0,50.6138,50.696,50.474,50.6878,91800.0
2012-05-15 15:20:00,61.63,61.65,61.44,61.48,64300.0,50.6796,50.696,50.5234,50.5562,64300.0
2012-05-15 15:30:00,61.5,61.59,61.46,61.59,35600.0,50.5727,50.6467,50.5398,50.6467,35600.0
2012-05-15 15:40:00,61.59,61.88,61.59,61.83,160800.0,50.6467,50.8852,50.6467,50.8441,160800.0
2012-05-15 15:50:00,61.84,61.95,61.78,61.85,125700.0,50.8523,50.9427,50.8029,50.8605,125700.0
2012-05-16 09:30:00,62.99,63.15,62.23,63.1,57300.0,51.7979,51.9295,51.173,51.8884,57300.0
2012-05-16 09:40:00,63.08,64.0,63.06,63.94,63300.0,51.872,52.6285,51.8555,52.5792,63300.0
2012-05-16 09:50:00,63.96,64.36,63.94,64.3,75800.0,52.5956,52.9245,52.5792,52.8752,75800.0
2012-05-16 10:00:00,64.31,64.73,64.19,64.37,112000.0,52.8834,53.2288,52.7847,52.9327,112000.0
2012-05-16 10:10:00,64.37,64.59,64.16,64.59,55200.0,52.9327,53.1137,52.7601,53.1137,55200.0
2012-05-16 10:20:00,64.59,64.89,64.42,64.42,39800.0,53.1137,53.3604,52.9739,52.9739,39800.0
2012-05-16 10:30:00,64.45,64.64,64.36,64.39,55800.0,52.9985,53.1548,52.9245,52.9492,55800.0
2012-05-16 10:40:00,64.41,64.52,63.99,63.99,62700.0,52.9656,53.0561,52.6203,52.6203,62700.0
2012-05-16 10:50:00,64.01,64.3,63.96,64.14,45800.0,52.6367,52.8752,52.5956,52.7436,45800.0
2012-05-16 11:00:00,64.15,64.16,63.51,63.68,84600.0,52.7518,52.7601,52.2256,52.3653,84600.0
2012-05-16 11:10:00,63.68,64.01,63.61,63.92,51600.0,52.3653,52.6367,52.3078,52.5627,51600.0
2012-05-16 11:20:00,63.92,64.12,63.86,64.02,36600.0,52.5627,52.7272,52.5134,52.6449,36600.0
2012-05-16 11:30:00,64.0,64.19,63.84,63.92,37300.0,52.6285,52.7847,52.4969,52.5627,37300.0
2012-05-16 11:40:00,63.89,64.09,63.86,64.03,44600.0,52.538,52.7025,52.5134,52.6532,44600.0
2012-05-16 11:50:00,64.01,64.14,63.97,64.12,38300.0,52.6367,52.7436,52.6038,52.7272,38300.0
2012-05-16 12:00:00,64.09,64.1,63.95,64.07,30600.0,52.7025,52.7107,52.5874,52.6861,30600.0
2012-05-16 12:10:00,64.06,64.07,63.94,64.03,21900.0,52.6778,52.6861,52.5792,52.6532,21900.0
2012-05-16 12:20:00,64.02,64.02,63.67,63.76,67900.0,52.6449,52.6449,52.3571,52.4311,67900.0
2012-05-16 12:30:00,63.76,63.86,63.72,63.73,29300.0,52.4311,52.5134,52.3982,52.4065,29300.0
2012-05-16 12:40:00,63.73,63.84,63.6,63.62,59000.0,52.4065,52.4969,52.2996,52.316,59000.0
2012-05-16 12:50:00,63.62,63.66,63.27,63.43,41500.0,52.316,52.3489,52.0282,52.1598,41500.0
2012-05-16 13:00:00,63.43,63.44,63.25,63.38,30700.0,52.1598,52.168,52.0118,52.1187,30700.0
2012-05-16 13:10:00,63.4,63.48,63.26,63.48,18000.0,52.1351,52.2009,52.02,52.2009,18000.0
2012-05-16 13:20:00,63.46,63.47,63.16,63.21,20400.0,52.1844,52.1927,51.9377,51.9789,20400.0
2012-05-16 13:30:00,63.23,63.25,63.01,63.08,30700.0,51.9953,52.0118,51.8144,51.872,30700.0
2012-05-16 13:40:00,63.05,63.11,62.86,63.1,41400.0,51.8473,51.8966,51.691,51.8884,41400.0
2012-05-16 13:50:00,63.07,63.09,62.83,62.89,43600.0,51.8637,51.8802,51.6664,51.7157,43600.0
2012-05-16 14:00:00,62.86,63.02,62.74,62.89,58300.0,51.691,51.8226,51.5924,51.7157,58300.0
2012-05-16 14:10:00,62.91,62.96,62.58,62.82,43100.0,51.7322,51.7733,51.4608,51.6582,43100.0
2012-05-16 14:20:00,62.82,62.88,62.67,62.72,49000.0,51.6582,51.7075,51.5348,51.5759,49000.0
2012-05-16 14:30:00,62.72,62.81,62.61,62.77,54100.0,51.5759,51.6499,51.4855,51.617,54100.0
2012-05-16 14:40:00,62.77,62.95,62.7,62.86,53700.0,51.617,51.7651,51.5595,51.691,53700.0
2012-05-16 14:50:00,62.86,63.09,62.75,63.02,44200.0,51.691,51.8802,51.6006,51.8226,44200.0
2012-05-16 15:00:00,63.03,63.04,62.89,62.89,45800.0,51.8308,51.8391,51.7157,51.7157,45800.0
2012-05-16 15:10:00,62.87,62.97,62.78,62.9,63700.0,51.6993,51.7815,51.6253,51.7239,63700.0
2012-05-16 15:20:00,62.9,62.96,62.81,62.83,90500.0,51.7239,51.7733,51.6499,51.6664,90500.0
2012-05-16 15:30:00,62.83,63.04,62.77,62.9,62600.0,51.6664,51.8391,51.617,51.7239,62600.0
2012-05-16 15:40:00,62.89,63.05,62.82,62.98,97400.0,51.7157,51.8473,51.6582,51.7897,97400.0
2012-05-16 15:50:00,62.98,63.02,62.8,62.81,151500.0,51.7897,51.8226,51.6417,51.6499,151500.0
2012-05-17 09:30:00,62.74,62.97,62.2,62.2,20000.0,51.5924,51.7815,51.1483,51.1483,20000.0
2012-05-17 09:40:00,62.22,62.36,62.18,62.3,22000.0,51.1648,51.2799,51.1319,51.2305,22000.0
2012-05-17 09:50:00,62.27,62.34,62.0,62.05,19000.0,51.2059,51.2634,50.9838,51.025,19000.0
2012-05-17 10:00:00,62.1,62.1,61.68,62.0,39700.0,51.0661,51.0661,50.7207,50.9838,39700.0
2012-05-17 10:10:00,62.01,62.34,61.95,62.22,39200.0,50.9921,51.2634,50.9427,51.1648,39200.0
2012-05-17 10:20:00,62.2,62.31,62.05,62.16,39500.0,51.1483,51.2388,51.025,51.1154,39500.0
2012-05-17 10:30:00,62.11,62.11,61.85,62.06,19300.0,51.0743,51.0743,50.8605,51.0332,19300.0
2012-05-17 10:40:00,62.06,62.24,61.9,61.93,36600.0,51.0332,51.1812,50.9016,50.9263,36600.0
2012-05-17 10:50:00,61.88,61.96,61.69,61.88,14400.0,50.8852,50.951,50.7289,50.8852,14400.0
2012-05-17 11:00:00,61.92,61.92,61.66,61.67,33700.0,50.9181,50.9181,50.7043,50.7125,33700.0
2012-05-17 11:10:00,61.69,61.76,61.36,61.4,25700.0,50.7289,50.7865,50.4576,50.4905,25700.0
2012-05-17 11:20:00,61.53,61.53,61.19,61.25,34900.0,50.5974,50.5974,50.3178,50.3671,34900.0
2012-05-17 11:30:00,61.25,61.3,61.05,61.19,20600.0,50.3671,50.4082,50.2026,50.3178,20600.0
2012-05-17 11:40:00,61.16,61.23,61.06,61.19,18700.0,50.2931,50.3507,50.2109,50.3178,18700.0
2012-05-17 11:50:00,61.17,61.17,60.95,61.02,21000.0,50.3013,50.3013,50.1204,50.178,21000.0
2012-05-17 12:00:00,61.0,61.0,60.6,60.69,14400.0,50.1615,50.1615,49.8326,49.9066,14400.0
2012-05-17 12:10:00,60.65,60.67,60.58,60.65,25600.0,49.8737,49.8902,49.8162,49.8737,25600.0
2012-05-17 12:20:00,60.64,60.79,60.62,60.62,29600.0,49.8655,49.9888,49.849,49.849,29600.0
2012-05-17 12:30:00,60.61,60.79,60.54,60.79,23400.0,49.8408,49.9888,49.7833,49.9888,23400.0
2012-05-17 12:40:00,60.81,60.95,60.77,60.91,14100.0,50.0053,50.1204,49.9724,50.0875,14100.0
2012-05-17 12:50:00,60.93,60.93,60.69,60.72,12600.0,50.104,50.104,49.9066,49.9313,12600.0
2012-05-17 13:00:00,60.76,60.93,60.73,60.87,20500.0,49.9642,50.104,49.9395,50.0546,20500.0
2012-05-17 13:10:00,60.87,60.93,60.69,60.77,24200.0,50.0546,50.104,49.9066,49.9724,24200.0
2012-05-17 13:20:00,60.78,60.78,60.48,60.52,29500.0,49.9806,49.9806,49.7339,49.7668,29500.0
2012-05-17 13:30:00,60.52,60.61,60.39,60.43,26100.0,49.7668,49.8408,49.6599,49.6928,26100.0
2012-05-17 13:40:00,60.44,60.48,60.22,60.23,24900.0,49.701,49.7339,49.5201,49.5283,24900.0
2012-05-17 13:50:00,60.22,60.6,60.2,60.55,55000.0,49.5201,49.8326,49.5037,49.7915,55000.0
2012-05-17 14:00:00,60.55,60.57,60.35,60.35,18900.0,49.7915,49.8079,49.627,49.627,18900.0
2012-05-17 14:10:00,60.38,60.41,60.19,60.19,16300.0,49.6517,49.6764,49.4955,49.4955,16300.0
2012-05-17 14:20:00,60.21,60.51,60.21,60.36,20200.0,49.5119,49.7586,49.5119,49.6352,20200.0
2012-05-17 14:30:00,60.38,60.46,60.23,60.3,20800.0,49.6517,49.7175,49.5283,49.5859,20800.0
2012-05-17 14:40:00,60.32,60.43,60.28,60.43,38800.0,49.6024,49.6928,49.5695,49.6928,38800.0
2012-05-17 14:50:00,60.41,60.47,60.27,60.27,31400.0,49.6764,49.7257,49.5612,49.5612,31400.0
2012-05-17 15:00:00,60.27,60.51,60.12,60.12,28000.0,49.5612,49.7586,49.4379,49.4379,28000.0
2012-05-17 15:10:00,60.15,60.2,60.1,60.19,33600.0,49.4626,49.5037,49.4214,49.4955,33600.0
2012-05-17 15:20:00,60.19,60.33,60.11,60.27,37600.0,49.4955,49.6106,49.4297,49.5612,37600.0
2012-05-17 15:30:00,60.27,60.27,59.99,60.07,58200.0,49.5612,49.5612,49.331,49.3968,58200.0
2012-05-17 15:40:00,60.05,60.11,59.93,60.11,86900.0,49.3803,49.4297,49.2816,49.4297,86900.0
2012-05-17 15:50:00,60.11,60.29,59.96,59.96,114700.0,49.4297,49.5777,49.3063,49.3063,114700.0
2012-05-18 09:30:00,60.29,60.55,60.0,60.45,59000.0,49.5777,49.7915,49.3392,49.7093,59000.0
2012-05-18 09:40:00,60.48,60.54,60.15,60.43,36800.0,49.7339,49.7833,49.4626,49.6928,36800.0
2012-05-18 09:50:00,60.37,60.52,60.22,60.22,8200.0,49.6435,49.7668,49.5201,49.5201,8200.0
2012-05-18 10:00:00,60.16,60.19,59.82,59.86,26600.0,49.4708,49.4955,49.1912,49.2241,26600.0
2012-05-18 10:10:00,59.88,60.09,59.77,59.77,21000.0,49.2405,49.4132,49.1501,49.1501,21000.0
2012-05-18 10:20:00,59.77,59.97,59.72,59.72,36900.0,49.1501,49.3145,49.109,49.109,36900.0
2012-05-18 10:30:00,59.73,60.07,59.65,59.85,20300.0,49.1172,49.3968,49.0514,49.2159,20300.0
2012-05-18 10:40:00,59.85,60.3,59.8,60.3,51500.0,49.2159,49.5859,49.1747,49.5859,51500.0
2012-05-18 10:50:00,60.27,60.63,60.21,60.37,16900.0,49.5612,49.8573,49.5119,49.6435,16900.0
2012-05-18 11:00:00,60.38,60.53,60.08,60.1,12700.0,49.6517,49.775,49.405,49.4214,12700.0
2012-05-18 11:10:00,60.11,60.26,60.02,60.11,10100.0,49.4297,49.553,49.3557,49.4297,10100.0
2012-05-18 11:20:00,60.12,60.28,60.03,60.03,15100.0,49.4379,49.5695,49.3639,49.3639,15100.0
2012-05-18 11:30:00,59.97,60.12,59.8,60.0,23800.0,49.3145,49.4379,49.1747,49.3392,23800.0
2012-05-18 11:40:00,60.0,60.02,59.62,59.62,11600.0,49.3392,49.3557,49.0267,49.0267,11600.0
2012-05-18 11:50:00,59.62,59.66,59.36,59.52,26700.0,49.0267,49.0596,48.8129,48.9445,26700.0
2012-05-18 12:00:00,59.52,59.77,59.52,59.71,15200.0,48.9445,49.1501,48.9445,49.1007,15200.0
2012-05-18 12:10:00,59.71,59.76,59.5,59.58,18200.0,49.1007,49.1419,48.928,48.9938,18200.0
2012-05-18 12:20:00,59.59,59.79,59.51,59.72,17200.0,49.0021,49.1665,48.9363,49.109,17200.0
2012-05-18 12:30:00,59.7,59.84,59.62,59.73,24200.0,49.0925,49.2076,49.0267,49.1172,24200.0
2012-05-18 12:40:00,59.72,59.84,59.56,59.6,32400.0,49.109,49.2076,48.9774,49.0103,32400.0
2012-05-18 12:50:00,59.62,59.7,59.49,59.56,16100.0,49.0267,49.0925,48.9198,48.9774,16100.0
2012-05-18 13:00:00,59.54,59.63,59.49,59.6,21800.0,48.9609,49.035,48.9198,49.0103,21800.0
2012-05-18 13:10:00,59.57,59.76,59.56,59.64,13600.0,48.9856,49.1419,48.9774,49.0432,13600.0
2012-05-18 13:20:00,59.64,59.68,59.52,59.6,14000.0,49.0432,49.0761,48.9445,49.0103,14000.0
2012-05-18 13:30:00,59.6,59.63,59.41,59.47,20500.0,49.0103,49.035,48.854,48.9034,20500.0
2012-05-18 13:40:00,59.47,59.62,59.46,59.56,17500.0,48.9034,49.0267,48.8952,48.9774,17500.0
2012-05-18 13:50:00,59.59,59.66,59.46,59.53,20400.0,49.0021,49.0596,48.8952,48.9527,20400.0
2012-05-18 14:00:00,59.52,59.65,59.41,59.51,18900.0,48.9445,49.0514,48.854,48.9363,18900.0
2012-05-18 14:10:00,59.54,59.76,59.42,59.48,25100.0,48.9609,49.1419,48.8623,48.9116,25100.0
2012-05-18 14:20:00,59.47,59.55,59.4,59.46,21300.0,48.9034,48.9692,48.8458,48.8952,21300.0
2012-05-18 14:30:00,59.46,59.47,59.26,59.3,33500.0,48.8952,48.9034,48.7307,48.7636,33500.0
2012-05-18 14:40:00,59.32,59.37,59.09,59.27,109300.0,48.78,48.8211,48.5909,48.7389,109300.0
2012-05-18 14:50:00,59.3,59.36,59.22,59.28,83600.0,48.7636,48.8129,48.6978,48.7471,83600.0
2012-05-18 15:00:00,59.28,59.49,59.23,59.47,75400.0,48.7471,48.9198,48.706,48.9034,75400.0
2012-05-18 15:10:00,59.48,59.72,59.48,59.69,39100.0,48.9116,49.109,48.9116,49.0843,39100.0
2012-05-18 15:20:00,59.68,59.68,59.38,59.42,79700.0,49.0761,49.0761,48.8294,48.8623,79700.0
2012-05-18 15:30:00,59.42,59.47,59.33,59.41,69000.0,48.8623,48.9034,48.7883,48.854,69000.0
2012-05-18 15:40:00,59.42,59.44,59.23,59.35,65800.0,48.8623,48.8787,48.706,48.8047,65800.0
2012-05-18 15:50:00,59.37,59.41,59.22,59.3,159600.0,48.8211,48.854,48.6978,48.7636,159600.0
2012-05-21 09:30:00,59.4,59.9,59.28,59.5,32900.0,48.8458,49.257,48.7471,48.928,32900.0
2012-05-21 09:40:00,59.52,59.57,59.26,59.48,54100.0,48.9445,48.9856,48.7307,48.9116,54100.0
2012-05-21 09:50:00,59.51,59.51,58.93,59.18,50100.0,48.9363,48.9363,48.4593,48.6649,50100.0
2012-05-21 10:00:00,59.17,59.21,58.9,59.04,66100.0,48.6567,48.6896,48.4347,48.5498,66100.0
2012-05-21 10:10:00,59.04,59.31,58.88,59.23,46000.0,48.5498,48.7718,48.4182,48.706,46000.0
2012-05-21 10:20:00,59.26,59.3,58.99,59.25,101300.0,48.7307,48.7636,48.5087,48.7225,101300.0
2012-05-21 10:30:00,59.25,59.51,59.15,59.38,61900.0,48.7225,48.9363,48.6402,48.8294,61900.0
2012-05-21 10:40:00,59.38,59.75,59.29,59.68,47000.0,48.8294,49.1336,48.7554,49.0761,47000.0
2012-05-21 10:50:00,59.69,60.19,59.64,60.18,27400.0,49.0843,49.4955,49.0432,49.4872,27400.0
2012-05-21 11:00:00,60.2,60.33,60.07,60.09,42000.0,49.5037,49.6106,49.3968,49.4132,42000.0
2012-05-21 11:10:00,60.05,60.09,59.94,60.0,21000.0,49.3803,49.4132,49.2899,49.3392,21000.0
2012-05-21 11:20:00,60.0,60.03,59.83,59.87,17400.0,49.3392,49.3639,49.1994,49.2323,17400.0
2012-05-21 11:30:00,59.89,59.95,59.73,59.89,13600.0,49.2488,49.2981,49.1172,49.2488,13600.0
2012-05-21 11:40:00,59.88,59.99,59.79,59.99,13900.0,49.2405,49.331,49.1665,49.331,13900.0
2012-05-21 11:50:00,59.97,60.1,59.94,60.06,10000.0,49.3145,49.4214,49.2899,49.3885,10000.0
2012-05-21 12:00:00,60.04,60.19,59.95,60.05,15000.0,49.3721,49.4955,49.2981,49.3803,15000.0
2012-05-21 12:10:00,60.05,60.09,59.99,60.04,25400.0,49.3803,49.4132,49.331,49.3721,25400.0
2012-05-21 12:20:00,60.05,60.07,59.92,59.94,43200.0,49.3803,49.3968,49.2734,49.2899,43200.0
2012-05-21 12:30:00,59.94,59.99,59.88,59.92,27900.0,49.2899,49.331,49.2405,49.2734,27900.0
2012-05-21 12:40:00,59.92,59.95,59.83,59.94,16100.0,49.2734,49.2981,49.1994,49.2899,16100.0
2012-05-21 12:50:00,59.96,60.02,59.9,60.0,8900.0,49.3063,49.3557,49.257,49.3392,8900.0
2012-05-21 13:00:00,60.02,60.15,60.0,60.13,13500.0,49.3557,49.4626,49.3392,49.4461,13500.0
2012-05-21 13:10:00,60.15,60.29,60.07,60.2,16700.0,49.4626,49.5777,49.3968,49.5037,16700.0
2012-05-21 13:20:00,60.18,60.27,60.15,60.25,11900.0,49.4872,49.5612,49.4626,49.5448,11900.0
2012-05-21 13:30:00,60.27,60.32,60.2,60.21,12200.0,49.5612,49.6024,49.5037,49.5119,12200.0
2012-05-21 13:40:00,60.25,60.38,60.25,60.26,20600.0,49.5448,49.6517,49.5448,49.553,20600.0
2012-05-21 13:50:00,60.28,60.33,60.21,60.27,27000.0,49.5695,49.6106,49.5119,49.5612,27000.0
2012-05-21 14:00:00,60.3,60.35,60.16,60.3,26000.0,49.5859,49.627,49.4708,49.5859,26000.0
2012-05-21 14:10:00,60.31,60.51,60.27,60.51,29100.0,49.5941,49.7586,49.5612,49.7586,29100.0
2012-05-21 14:20:00,60.53,60.94,60.52,60.9,29600.0,49.775,50.1122,49.7668,50.0793,29600.0
2012-05-21 14:30:00,60.9,61.37,60.9,61.3,49100.0,50.0793,50.4658,50.0793,50.4082,49100.0
2012-05-21 14:40:00,61.3,61.64,61.29,61.64,61400.0,50.4082,50.6878,50.4,50.6878,61400.0
2012-05-21 14:50:00,61.64,61.81,61.58,61.66,30100.0,50.6878,50.8276,50.6385,50.7043,30100.0
2012-05-21 15:00:00,61.63,61.85,61.63,61.73,40300.0,50.6796,50.8605,50.6796,50.7618,40300.0
2012-05-21 15:10:00,61.71,61.75,61.64,61.69,36600.0,50.7454,50.7783,50.6878,50.7289,36600.0
2012-05-21 15:20:00,61.72,61.93,61.62,61.9,75900.0,50.7536,50.9263,50.6714,50.9016,75900.0
2012-05-21 15:30:00,61.9,62.05,61.53,61.61,92500.0,50.9016,51.025,50.5974,50.6631,92500.0
2012-05-21 15:40:00,61.61,61.68,61.45,61.68,77300.0,50.6631,50.7207,50.5316,50.7207,77300.0
2012-05-21 15:50:00,61.68,61.76,61.63,61.68,140500.0,50.7207,50.7865,50.6796,50.7207,140500.0
2012-05-22 09:30:00,61.34,61.49,59.99,60.04,71800.0,50.4411,50.5645,49.331,49.3721,71800.0
2012-05-22 09:40:00,59.92,60.08,59.64,59.95,46500.0,49.2734,49.405,49.0432,49.2981,46500.0
2012-05-22 09:50:00,59.93,60.41,59.92,60.31,51400.0,49.2816,49.6764,49.2734,49.5941,51400.0
2012-05-22 10:00:00,60.29,60.81,60.29,60.81,26500.0,49.5777,50.0053,49.5777,50.0053,26500.0
2012-05-22 10:10:00,60.85,61.2,60.85,61.05,30200.0,50.0382,50.326,50.0382,50.2026,30200.0
2012-05-22 10:20:00,61.08,61.28,61.07,61.17,15400.0,50.2273,50.3918,50.2191,50.3013,15400.0
2012-05-22 10:30:00,61.15,61.25,61.07,61.2,29100.0,50.2849,50.3671,50.2191,50.326,29100.0
2012-05-22 10:40:00,61.24,61.65,61.24,61.42,27800.0,50.3589,50.696,50.3589,50.5069,27800.0
2012-05-22 10:50:00,61.42,61.42,61.21,61.24,19400.0,50.5069,50.5069,50.3342,50.3589,19400.0
2012-05-22 11:00:00,61.22,61.28,61.12,61.15,14000.0,50.3424,50.3918,50.2602,50.2849,14000.0
2012-05-22 11:10:00,61.17,61.19,61.02,61.16,17600.0,50.3013,50.3178,50.178,50.2931,17600.0
2012-05-22 11:20:00,61.16,61.25,61.06,61.21,23200.0,50.2931,50.3671,50.2109,50.3342,23200.0
2012-05-22 11:30:00,61.18,61.18,60.98,61.02,14300.0,50.3095,50.3095,50.1451,50.178,14300.0
2012-05-22 11:40:00,61.01,61.06,60.88,60.94,15200.0,50.1698,50.2109,50.0629,50.1122,15200.0
2012-05-22 11:50:00,60.94,60.96,60.48,60.55,24100.0,50.1122,50.1286,49.7339,49.7915,24100.0
2012-05-22 12:00:00,60.55,60.59,60.3,60.3,20300.0,49.7915,49.8244,49.5859,49.5859,20300.0
2012-05-22 12:10:00,60.3,60.33,60.21,60.23,42800.0,49.5859,49.6106,49.5119,49.5283,42800.0
2012-05-22 12:20:00,60.27,60.39,60.21,60.23,30100.0,49.5612,49.6599,49.5119,49.5283,30100.0
2012-05-22 12:30:00,60.23,60.27,60.03,60.04,44000.0,49.5283,49.5612,49.3639,49.3721,44000.0
2012-05-22 12:40:00,60.04,60.23,60.0,60.23,25100.0,49.3721,49.5283,49.3392,49.5283,25100.0
2012-05-22 12:50:00,60.2,60.33,60.19,60.26,13600.0,49.5037,49.6106,49.4955,49.553,13600.0
2012-05-22 13:00:00,60.27,60.33,60.24,60.26,20800.0,49.5612,49.6106,49.5366,49.553,20800.0
2012-05-22 13:10:00,60.26,60.3,60.14,60.23,17700.0,49.553,49.5859,49.4543,49.5283,17700.0
2012-05-22 13:20:00,60.25,60.29,60.15,60.18,19500.0,49.5448,49.5777,49.4626,49.4872,19500.0
2012-05-22 13:30:00,60.15,60.29,60.13,60.25,16700.0,49.4626,49.5777,49.4461,49.5448,16700.0
2012-05-22 13:40:00,60.24,60.27,60.09,60.09,19000.0,49.5366,49.5612,49.4132,49.4132,19000.0
2012-05-22 13:50:00,60.1,60.12,59.99,60.08,16700.0,49.4214,49.4379,49.331,49.405,16700.0
2012-05-22 14:00:00,60.11,60.27,60.09,60.21,31300.0,49.4297,49.5612,49.4132,49.5119,31300.0
2012-05-22 14:10:00,60.24,60.24,59.93,60.01,28500.0,49.5366,49.5366,49.2816,49.3474,28500.0
2012-05-22 14:20:00,60.02,60.06,59.67,59.68,68000.0,49.3557,49.3885,49.0678,49.0761,68000.0
2012-05-22 14:30:00,59.71,59.85,59.45,59.79,165300.0,49.1007,49.2159,48.8869,49.1665,165300.0
2012-05-22 14:40:00,59.79,59.84,59.75,59.79,44500.0,49.1665,49.2076,49.1336,49.1665,44500.0
2012-05-22 14:50:00,59.79,59.82,59.59,59.62,125300.0,49.1665,49.1912,49.0021,49.0267,125300.0
2012-05-22 15:00:00,59.62,59.79,59.59,59.76,38000.0,49.0267,49.1665,49.0021,49.1419,38000.0
2012-05-22 15:10:00,59.78,59.81,59.7,59.7,101700.0,49.1583,49.183,49.0925,49.0925,101700.0
2012-05-22 15:20:00,59.7,59.73,59.53,59.57,85400.0,49.0925,49.1172,48.9527,48.9856,85400.0
2012-05-22 15:30:00,59.55,59.55,59.31,59.31,63800.0,48.9692,48.9692,48.7718,48.7718,63800.0
2012-05-22 15:40:00,59.31,59.39,59.1,59.12,67600.0,48.7718,48.8376,48.5991,48.6156,67600.0
2012-05-22 15:50:00,59.14,59.57,59.12,59.56,134600.0,48.632,48.9856,48.6156,48.9774,134600.0
2012-05-23 09:30:00,58.97,58.97,58.33,58.6,47000.0,48.4922,48.4922,47.9659,48.188,47000.0
2012-05-23 09:40:00,58.6,58.68,58.32,58.32,35800.0,48.188,48.2537,47.9577,47.9577,35800.0
2012-05-23 09:50:00,58.32,58.77,58.23,58.66,48500.0,47.9577,48.3278,47.8837,48.2373,48500.0
2012-05-23 10:00:00,58.71,58.89,58.49,58.65,77400.0,48.2784,48.4264,48.0975,48.2291,77400.0
2012-05-23 10:10:00,58.62,58.69,58.17,58.27,49200.0,48.2044,48.262,47.8344,47.9166,49200.0
2012-05-23 10:20:00,58.24,58.38,57.87,58.04,46400.0,47.8919,48.0071,47.5877,47.7275,46400.0
2012-05-23 10:30:00,58.04,58.29,57.92,58.08,85100.0,47.7275,47.933,47.6288,47.7604,85100.0
2012-05-23 10:40:00,58.08,58.32,58.04,58.09,48700.0,47.7604,47.9577,47.7275,47.7686,48700.0
2012-05-23 10:50:00,58.09,58.27,58.09,58.21,36100.0,47.7686,47.9166,47.7686,47.8673,36100.0
2012-05-23 11:00:00,58.21,58.36,58.15,58.29,36200.0,47.8673,47.9906,47.8179,47.933,36200.0
2012-05-23 11:10:00,58.3,58.45,58.15,58.36,39700.0,47.9413,48.0646,47.8179,47.9906,39700.0
2012-05-23 11:20:00,58.37,58.46,58.32,58.42,56500.0,47.9988,48.0728,47.9577,48.0399,56500.0
2012-05-23 11:30:00,58.42,58.62,58.31,58.56,18000.0,48.0399,48.2044,47.9495,48.1551,18000.0
2012-05-23 11:40:00,58.52,58.66,58.5,58.54,42000.0,48.1222,48.2373,48.1057,48.1386,42000.0
2012-05-23 11:50:00,58.54,58.59,58.47,58.55,26400.0,48.1386,48.1797,48.0811,48.1468,26400.0
2012-05-23 12:00:00,58.54,58.58,58.46,58.54,39200.0,48.1386,48.1715,48.0728,48.1386,39200.0
2012-05-23 12:10:00,58.52,58.67,58.49,58.58,21500.0,48.1222,48.2455,48.0975,48.1715,21500.0
2012-05-23 12:20:00,58.55,58.59,58.48,58.54,26300.0,48.1468,48.1797,48.0893,48.1386,26300.0
2012-05-23 12:30:00,58.54,58.66,58.53,58.65,12900.0,48.1386,48.2373,48.1304,48.2291,12900.0
2012-05-23 12:40:00,58.65,58.83,58.63,58.83,22800.0,48.2291,48.3771,48.2126,48.3771,22800.0
2012-05-23 12:50:00,58.83,58.83,58.71,58.78,22100.0,48.3771,48.3771,48.2784,48.336,22100.0
2012-05-23 13:00:00,58.79,58.88,58.77,58.86,21600.0,48.3442,48.4182,48.3278,48.4018,21600.0
2012-05-23 13:10:00,58.88,59.09,58.88,59.0,28100.0,48.4182,48.5909,48.4182,48.5169,28100.0
2012-05-23 13:20:00,59.05,59.42,59.05,59.42,39700.0,48.558,48.8623,48.558,48.8623,39700.0
2012-05-23 13:30:00,59.45,59.6,59.3,59.46,17100.0,48.8869,49.0103,48.7636,48.8952,17100.0
2012-05-23 13:40:00,59.44,59.52,59.38,59.48,23800.0,48.8787,48.9445,48.8294,48.9116,23800.0
2012-05-23 13:50:00,59.5,59.54,59.3,59.54,12700.0,48.928,48.9609,48.7636,48.9609,12700.0
2012-05-23 14:00:00,59.54,59.55,59.34,59.54,26300.0,48.9609,48.9692,48.7965,48.9609,26300.0
2012-05-23 14:10:00,59.55,59.55,59.19,59.26,10900.0,48.9692,48.9692,48.6731,48.7307,10900.0
2012-05-23 14:20:00,59.27,59.32,59.18,59.22,10500.0,48.7389,48.78,48.6649,48.6978,10500.0
2012-05-23 14:30:00,59.21,59.48,59.19,59.43,22000.0,48.6896,48.9116,48.6731,48.8705,22000.0
2012-05-23 14:40:00,59.41,59.71,59.38,59.49,22100.0,48.854,49.1007,48.8294,48.9198,22100.0
2012-05-23 14:50:00,59.49,59.67,59.46,59.55,31100.0,48.9198,49.0678,48.8952,48.9692,31100.0
2012-05-23 15:00:00,59.54,59.61,59.3,59.45,60000.0,48.9609,49.0185,48.7636,48.8869,60000.0
2012-05-23 15:10:00,59.46,59.49,59.25,59.35,60100.0,48.8952,48.9198,48.7225,48.8047,60100.0
2012-05-23 15:20:00,59.36,59.54,59.35,59.47,46600.0,48.8129,48.9609,48.8047,48.9034,46600.0
2012-05-23 15:30:00,59.5,60.02,59.49,59.91,69400.0,48.928,49.3557,48.9198,49.2652,69400.0
2012-05-23 15:40:00,59.89,60.19,59.88,59.98,86300.0,49.2488,49.4955,49.2405,49.3228,86300.0
2012-05-23 15:50:00,59.97,60.13,59.75,60.09,117400.0,49.3145,49.4461,49.1336,49.4132,117400.0
2012-05-24 09:30:00,60.44,60.63,60.2,60.3,23700.0,49.701,49.8573,49.5037,49.5859,23700.0
2012-05-24 09:40:00,60.35,60.78,60.23,60.47,27800.0,49.627,49.9806,49.5283,49.7257,27800.0
2012-05-24 09:50:00,60.45,60.49,60.15,60.23,38000.0,49.7093,49.7421,49.4626,49.5283,38000.0
2012-05-24 10:00:00,60.29,60.36,60.08,60.28,32100.0,49.5777,49.6352,49.405,49.5695,32100.0
2012-05-24 10:10:00,60.26,60.47,60.14,60.31,21300.0,49.553,49.7257,49.4543,49.5941,21300.0
2012-05-24 10:20:00,60.26,60.58,60.14,60.58,17700.0,49.553,49.8162,49.4543,49.8162,17700.0
2012-05-24 10:30:00,60.55,61.02,60.53,60.87,18000.0,49.7915,50.178,49.775,50.0546,18000.0
2012-05-24 10:40:00,60.86,61.07,60.6,60.7,16300.0,50.0464,50.2191,49.8326,49.9148,16300.0
2012-05-24 10:50:00,60.7,60.87,60.58,60.63,18200.0,49.9148,50.0546,49.8162,49.8573,18200.0
2012-05-24 11:00:00,60.65,60.68,60.46,60.53,17200.0,49.8737,49.8984,49.7175,49.775,17200.0
2012-05-24 11:10:00,60.54,60.68,60.53,60.59,11400.0,49.7833,49.8984,49.775,49.8244,11400.0
2012-05-24 11:20:00,60.61,60.64,60.41,60.58,11000.0,49.8408,49.8655,49.6764,49.8162,11000.0
2012-05-24 11:30:00,60.56,60.56,60.12,60.15,22900.0,49.7997,49.7997,49.4379,49.4626,22900.0
2012-05-24 11:40:00,60.15,60.15,59.99,60.11,12700.0,49.4626,49.4626,49.331,49.4297,12700.0
2012-05-24 11:50:00,60.15,60.15,59.97,60.07,12100.0,49.4626,49.4626,49.3145,49.3968,12100.0
2012-05-24 12:00:00,60.08,60.08,59.59,59.61,31300.0,49.405,49.405,49.0021,49.0185,31300.0
2012-05-24 12:10:00,59.62,59.83,59.53,59.71,21300.0,49.0267,49.1994,48.9527,49.1007,21300.0
2012-05-24 12:20:00,59.72,59.8,59.69,59.78,18300.0,49.109,49.1747,49.0843,49.1583,18300.0
2012-05-24 12:30:00,59.77,59.84,59.72,59.81,11200.0,49.1501,49.2076,49.109,49.183,11200.0
2012-05-24 12:40:00,59.86,59.96,59.84,59.93,8500.0,49.2241,49.3063,49.2076,49.2816,8500.0
2012-05-24 12:50:00,59.95,60.03,59.83,59.95,9700.0,49.2981,49.3639,49.1994,49.2981,9700.0
2012-05-24 13:00:00,59.98,60.08,59.84,60.01,9200.0,49.3228,49.405,49.2076,49.3474,9200.0
2012-05-24 13:10:00,60.05,60.05,59.81,59.82,17100.0,49.3803,49.3803,49.183,49.1912,17100.0
2012-05-24 13:20:00,59.85,60.05,59.68,59.68,13000.0,49.2159,49.3803,49.0761,49.0761,13000.0
2012-05-24 13:30:00,59.67,59.77,59.56,59.75,16300.0,49.0678,49.1501,48.9774,49.1336,16300.0
2012-05-24 13:40:00,59.75,59.84,59.58,59.62,16400.0,49.1336,49.2076,48.9938,49.0267,16400.0
2012-05-24 13:50:00,59.65,59.65,59.39,59.39,10600.0,49.0514,49.0514,48.8376,48.8376,10600.0
2012-05-24 14:00:00,59.38,59.59,59.36,59.53,15200.0,48.8294,49.0021,48.8129,48.9527,15200.0
2012-05-24 14:10:00,59.53,59.64,59.42,59.61,13400.0,48.9527,49.0432,48.8623,49.0185,13400.0
2012-05-24 14:20:00,59.62,59.7,59.6,59.69,10300.0,49.0267,49.0925,49.0103,49.0843,10300.0
2012-05-24 14:30:00,59.7,59.82,59.65,59.65,16400.0,49.0925,49.1912,49.0514,49.0514,16400.0
2012-05-24 14:40:00,59.6,59.73,59.53,59.72,12100.0,49.0103,49.1172,48.9527,49.109,12100.0
2012-05-24 14:50:00,59.72,59.75,59.58,59.58,13300.0,49.109,49.1336,48.9938,48.9938,13300.0
2012-05-24 15:00:00,59.61,59.79,59.57,59.65,19000.0,49.0185,49.1665,48.9856,49.0514,19000.0
2012-05-24 15:10:00,59.66,59.73,59.57,59.64,21500.0,49.0596,49.1172,48.9856,49.0432,21500.0
2012-05-24 15:20:00,59.69,60.13,59.63,60.07,38200.0,49.0843,49.4461,49.035,49.3968,38200.0
2012-05-24 15:30:00,60.07,60.19,59.96,60.1,27000.0,49.3968,49.4955,49.3063,49.4214,27000.0
2012-05-24 15:40:00,60.09,60.28,60.01,60.26,45800.0,49.4132,49.5695,49.3474,49.553,45800.0
2012-05-24 15:50:00,60.25,60.48,60.15,60.46,133900.0,49.5448,49.7339,49.4626,49.7175,133900.0
2012-05-25 09:30:00,61.06,61.13,60.41,61.04,25700.0,50.2109,50.2684,49.6764,50.1944,25700.0
2012-05-25 09:40:00,61.04,61.17,60.7,61.01,13800.0,50.1944,50.3013,49.9148,50.1698,13800.0
2012-05-25 09:50:00,61.02,61.13,60.86,60.98,38000.0,50.178,50.2684,50.0464,50.1451,38000.0
2012-05-25 10:00:00,60.99,61.11,60.94,61.04,43700.0,50.1533,50.252,50.1122,50.1944,43700.0
2012-05-25 10:10:00,61.02,61.15,60.96,61.15,47900.0,50.178,50.2849,50.1286,50.2849,47900.0
2012-05-25 10:20:00,61.11,61.32,61.1,61.28,22500.0,50.252,50.4247,50.2438,50.3918,22500.0
2012-05-25 10:30:00,61.3,61.57,61.3,61.5,19500.0,50.4082,50.6303,50.4082,50.5727,19500.0
2012-05-25 10:40:00,61.5,61.56,61.27,61.33,10400.0,50.5727,50.622,50.3836,50.4329,10400.0
2012-05-25 10:50:00,61.33,61.37,61.2,61.2,19900.0,50.4329,50.4658,50.326,50.326,19900.0
2012-05-25 11:00:00,61.22,61.51,61.22,61.46,36400.0,50.3424,50.5809,50.3424,50.5398,36400.0
2012-05-25 11:10:00,61.49,61.65,61.37,61.64,32900.0,50.5645,50.696,50.4658,50.6878,32900.0
2012-05-25 11:20:00,61.64,61.71,61.55,61.57,24000.0,50.6878,50.7454,50.6138,50.6303,24000.0
2012-05-25 11:30:00,61.55,61.55,61.03,61.24,78900.0,50.6138,50.6138,50.1862,50.3589,78900.0
2012-05-25 11:40:00,61.25,61.38,61.24,61.35,10600.0,50.3671,50.474,50.3589,50.4493,10600.0
2012-05-25 11:50:00,61.35,61.45,61.28,61.34,9000.0,50.4493,50.5316,50.3918,50.4411,9000.0
2012-05-25 12:00:00,61.36,61.36,61.23,61.33,7800.0,50.4576,50.4576,50.3507,50.4329,7800.0
2012-05-25 12:10:00,61.33,61.37,61.22,61.25,7300.0,50.4329,50.4658,50.3424,50.3671,7300.0
2012-05-25 12:20:00,61.25,61.3,61.23,61.26,10900.0,50.3671,50.4082,50.3507,50.3753,10900.0
2012-05-25 12:30:00,61.26,61.34,61.22,61.33,10600.0,50.3753,50.4411,50.3424,50.4329,10600.0
2012-05-25 12:40:00,61.36,61.37,61.32,61.35,14000.0,50.4576,50.4658,50.4247,50.4493,14000.0
2012-05-25 12:50:00,61.36,61.45,61.34,61.45,13200.0,50.4576,50.5316,50.4411,50.5316,13200.0
2012-05-25 13:00:00,61.43,61.45,61.39,61.45,11800.0,50.5151,50.5316,50.4822,50.5316,11800.0
2012-05-25 13:10:00,61.44,61.45,61.37,61.43,10400.0,50.5234,50.5316,50.4658,50.5151,10400.0
2012-05-25 13:20:00,61.42,61.56,61.41,61.55,11700.0,50.5069,50.622,50.4987,50.6138,11700.0
2012-05-25 13:30:00,61.54,61.58,61.53,61.55,7700.0,50.6056,50.6385,50.5974,50.6138,7700.0
2012-05-25 13:40:00,61.55,61.58,61.53,61.54,6700.0,50.6138,50.6385,50.5974,50.6056,6700.0
2012-05-25 13:50:00,61.54,61.58,61.5,61.55,13800.0,50.6056,50.6385,50.5727,50.6138,13800.0
2012-05-25 14:00:00,61.55,61.58,61.5,61.56,13800.0,50.6138,50.6385,50.5727,50.622,13800.0
2012-05-25 14:10:00,61.54,61.56,61.43,61.43,17100.0,50.6056,50.622,50.5151,50.5151,17100.0
2012-05-25 14:20:00,61.43,61.49,61.32,61.48,12900.0,50.5151,50.5645,50.4247,50.5562,12900.0
2012-05-25 14:30:00,61.49,61.54,61.47,61.51,22800.0,50.5645,50.6056,50.548,50.5809,22800.0
2012-05-25 14:40:00,61.5,61.5,61.37,61.37,14800.0,50.5727,50.5727,50.4658,50.4658,14800.0
2012-05-25 14:50:00,61.38,61.39,61.31,61.31,9900.0,50.474,50.4822,50.4164,50.4164,9900.0
2012-05-25 15:00:00,61.32,61.43,61.3,61.38,20600.0,50.4247,50.5151,50.4082,50.474,20600.0
2012-05-25 15:10:00,61.39,61.4,61.2,61.21,20900.0,50.4822,50.4905,50.326,50.3342,20900.0
2012-05-25 15:20:00,61.19,61.19,61.05,61.12,21400.0,50.3178,50.3178,50.2026,50.2602,21400.0
2012-05-25 15:30:00,61.12,61.27,61.09,61.27,33400.0,50.2602,50.3836,50.2355,50.3836,33400.0
2012-05-25 15:40:00,61.27,61.45,61.25,61.37,31500.0,50.3836,50.5316,50.3671,50.4658,31500.0
2012-05-25 15:50:00,61.38,61.49,61.37,61.43,91200.0,50.474,50.5645,50.4658,50.5151,91200.0
2012-05-29 09:30:00,62.35,62.64,62.33,62.43,23400.0,51.2717,51.5101,51.2552,51.3374,23400.0
2012-05-29 09:40:00,62.48,62.72,62.42,62.72,12500.0,51.3786,51.5759,51.3292,51.5759,12500.0
2012-05-29 09:50:00,62.7,62.85,62.63,62.75,20500.0,51.5595,51.6828,51.5019,51.6006,20500.0
2012-05-29 10:00:00,62.75,62.95,62.62,62.95,58300.0,51.6006,51.7651,51.4937,51.7651,58300.0
2012-05-29 10:10:00,62.92,63.3,62.92,63.29,42700.0,51.7404,52.0529,51.7404,52.0446,42700.0
2012-05-29 10:20:00,63.3,63.58,63.24,63.49,28000.0,52.0529,52.2831,52.0035,52.2091,28000.0
2012-05-29 10:30:00,63.54,63.9,63.53,63.79,34600.0,52.2502,52.5463,52.242,52.4558,34600.0
2012-05-29 10:40:00,63.76,63.98,63.73,63.87,41000.0,52.4311,52.612,52.4065,52.5216,41000.0
2012-05-29 10:50:00,63.87,63.95,63.71,63.88,25900.0,52.5216,52.5874,52.39,52.5298,25900.0
2012-05-29 11:00:00,63.9,63.9,63.67,63.7,21700.0,52.5463,52.5463,52.3571,52.3818,21700.0
2012-05-29 11:10:00,63.69,63.69,63.33,63.36,19400.0,52.3736,52.3736,52.0775,52.1022,19400.0
2012-05-29 11:20:00,63.37,63.39,63.17,63.25,14900.0,52.1104,52.1269,51.946,52.0118,14900.0
2012-05-29 11:30:00,63.25,63.25,63.05,63.11,24600.0,52.0118,52.0118,51.8473,51.8966,24600.0
2012-05-29 11:40:00,63.12,63.12,62.88,63.0,20200.0,51.9048,51.9048,51.7075,51.8062,20200.0
2012-05-29 11:50:00,63.03,63.22,63.03,63.12,24700.0,51.8308,51.9871,51.8308,51.9048,24700.0
2012-05-29 12:00:00,63.04,63.16,62.95,63.08,31400.0,51.8391,51.9377,51.7651,51.872,31400.0
2012-05-29 12:10:00,63.08,63.08,62.88,62.98,13300.0,51.872,51.872,51.7075,51.7897,13300.0
2012-05-29 12:20:00,62.94,62.94,62.77,62.85,14600.0,51.7568,51.7568,51.617,51.6828,14600.0
2012-05-29 12:30:00,62.85,62.87,62.73,62.8,13100.0,51.6828,51.6993,51.5841,51.6417,13100.0
2012-05-29 12:40:00,62.83,62.96,62.78,62.94,12700.0,51.6664,51.7733,51.6253,51.7568,12700.0
2012-05-29 12:50:00,62.96,63.08,62.94,63.01,20500.0,51.7733,51.872,51.7568,51.8144,20500.0
2012-05-29 13:00:00,62.98,63.0,62.83,62.88,13200.0,51.7897,51.8062,51.6664,51.7075,13200.0
2012-05-29 13:10:00,62.9,63.0,62.89,62.99,13800.0,51.7239,51.8062,51.7157,51.7979,13800.0
2012-05-29 13:20:00,62.97,63.05,62.9,62.92,18500.0,51.7815,51.8473,51.7239,51.7404,18500.0
2012-05-29 13:30:00,62.89,62.95,62.83,62.92,12700.0,51.7157,51.7651,51.6664,51.7404,12700.0
2012-05-29 13:40:00,62.93,63.05,62.93,63.03,23000.0,51.7486,51.8473,51.7486,51.8308,23000.0
2012-05-29 13:50:00,63.03,63.11,63.01,63.11,14200.0,51.8308,51.8966,51.8144,51.8966,14200.0
2012-05-29 14:00:00,63.11,63.18,63.05,63.07,20700.0,51.8966,51.9542,51.8473,51.8637,20700.0
2012-05-29 14:10:00,63.07,63.28,63.07,63.19,21300.0,51.8637,52.0364,51.8637,51.9624,21300.0
2012-05-29 14:20:00,63.17,63.22,63.05,63.22,21600.0,51.946,51.9871,51.8473,51.9871,21600.0
2012-05-29 14:30:00,63.23,63.25,63.06,63.07,18000.0,51.9953,52.0118,51.8555,51.8637,18000.0
2012-05-29 14:40:00,63.07,63.21,63.06,63.15,20300.0,51.8637,51.9789,51.8555,51.9295,20300.0
2012-05-29 14:50:00,63.15,63.25,63.11,63.24,22600.0,51.9295,52.0118,51.8966,52.0035,22600.0
2012-05-29 15:00:00,63.24,63.32,63.14,63.28,29000.0,52.0035,52.0693,51.9213,52.0364,29000.0
2012-05-29 15:10:00,63.3,63.48,63.25,63.34,37000.0,52.0529,52.2009,52.0118,52.0858,37000.0
2012-05-29 15:20:00,63.34,63.4,63.25,63.4,32300.0,52.0858,52.1351,52.0118,52.1351,32300.0
2012-05-29 15:30:00,63.41,63.41,63.22,63.23,38200.0,52.1433,52.1433,51.9871,51.9953,38200.0
2012-05-29 15:40:00,63.24,63.35,63.15,63.33,97200.0,52.0035,52.094,51.9295,52.0775,97200.0
2012-05-29 15:50:00,63.33,63.68,63.32,63.68,258200.0,52.0775,52.3653,52.0693,52.3653,258200.0
2012-05-30 09:30:00,62.82,63.04,62.08,62.08,49200.0,51.6582,51.8391,51.0496,51.0496,49200.0
2012-05-30 09:40:00,62.0,62.09,61.66,61.69,27300.0,50.9838,51.0579,50.7043,50.7289,27300.0
2012-05-30 09:50:00,61.65,61.86,61.49,61.5,30500.0,50.696,50.8687,50.5645,50.5727,30500.0
2012-05-30 10:00:00,61.45,61.67,61.36,61.67,23300.0,50.5316,50.7125,50.4576,50.7125,23300.0
2012-05-30 10:10:00,61.66,61.66,61.27,61.32,22300.0,50.7043,50.7043,50.3836,50.4247,22300.0
2012-05-30 10:20:00,61.3,61.53,61.24,61.45,21300.0,50.4082,50.5974,50.3589,50.5316,21300.0
2012-05-30 10:30:00,61.41,61.47,61.26,61.3,16700.0,50.4987,50.548,50.3753,50.4082,16700.0
2012-05-30 10:40:00,61.33,61.34,61.02,61.07,16400.0,50.4329,50.4411,50.178,50.2191,16400.0
2012-05-30 10:50:00,61.11,61.16,60.96,60.96,11100.0,50.252,50.2931,50.1286,50.1286,11100.0
2012-05-30 11:00:00,60.94,61.41,60.92,61.39,22300.0,50.1122,50.4987,50.0957,50.4822,22300.0
2012-05-30 11:10:00,61.41,61.52,61.4,61.4,13900.0,50.4987,50.5891,50.4905,50.4905,13900.0
2012-05-30 11:20:00,61.41,61.5,61.21,61.21,25400.0,50.4987,50.5727,50.3342,50.3342,25400.0
2012-05-30 11:30:00,61.2,61.3,61.13,61.14,33600.0,50.326,50.4082,50.2684,50.2767,33600.0
2012-05-30 11:40:00,61.16,61.17,61.05,61.05,26300.0,50.2931,50.3013,50.2026,50.2026,26300.0
2012-05-30 11:50:00,61.05,61.22,61.05,61.21,28600.0,50.2026,50.3424,50.2026,50.3342,28600.0
2012-05-30 12:00:00,61.21,61.23,61.03,61.19,13300.0,50.3342,50.3507,50.1862,50.3178,13300.0
2012-05-30 12:10:00,61.19,61.19,60.96,60.96,7100.0,50.3178,50.3178,50.1286,50.1286,7100.0
2012-05-30 12:20:00,60.98,60.98,60.82,60.89,11900.0,50.1451,50.1451,50.0135,50.0711,11900.0
2012-05-30 12:30:00,60.88,60.96,60.82,60.94,9200.0,50.0629,50.1286,50.0135,50.1122,9200.0
2012-05-30 12:40:00,60.94,61.06,60.9,61.04,10400.0,50.1122,50.2109,50.0793,50.1944,10400.0
2012-05-30 12:50:00,61.03,61.13,61.03,61.1,12200.0,50.1862,50.2684,50.1862,50.2438,12200.0
2012-05-30 13:00:00,61.13,61.17,61.08,61.11,12600.0,50.2684,50.3013,50.2273,50.252,12600.0
2012-05-30 13:10:00,61.07,61.12,60.93,60.95,12600.0,50.2191,50.2602,50.104,50.1204,12600.0
2012-05-30 13:20:00,60.95,61.13,60.9,61.12,15400.0,50.1204,50.2684,50.0793,50.2602,15400.0
2012-05-30 13:30:00,61.12,61.31,61.1,61.2,21500.0,50.2602,50.4164,50.2438,50.326,21500.0
2012-05-30 13:40:00,61.23,61.23,61.06,61.1,21500.0,50.3507,50.3507,50.2109,50.2438,21500.0
2012-05-30 13:50:00,61.11,61.18,61.03,61.07,17500.0,50.252,50.3095,50.1862,50.2191,17500.0
2012-05-30 14:00:00,61.11,61.24,61.06,61.09,16700.0,50.252,50.3589,50.2109,50.2355,16700.0
2012-05-30 14:10:00,61.1,61.18,61.01,61.18,15800.0,50.2438,50.3095,50.1698,50.3095,15800.0
2012-05-30 14:20:00,61.18,61.22,60.98,61.13,21300.0,50.3095,50.3424,50.1451,50.2684,21300.0
2012-05-30 14:30:00,61.14,61.16,60.99,61.03,22200.0,50.2767,50.2931,50.1533,50.1862,22200.0
2012-05-30 14:40:00,61.05,61.17,61.01,61.13,11800.0,50.2026,50.3013,50.1698,50.2684,11800.0
2012-05-30 14:50:00,61.14,61.16,61.02,61.1,10100.0,50.2767,50.2931,50.178,50.2438,10100.0
2012-05-30 15:00:00,61.07,61.18,60.88,60.94,18800.0,50.2191,50.3095,50.0629,50.1122,18800.0
2012-05-30 15:10:00,60.92,60.92,60.71,60.83,18200.0,50.0957,50.0957,49.9231,50.0217,18200.0
2012-05-30 15:20:00,60.82,61.02,60.71,60.98,26000.0,50.0135,50.178,49.9231,50.1451,26000.0
2012-05-30 15:30:00,60.97,60.97,60.74,60.84,49600.0,50.1369,50.1369,49.9477,50.03,49600.0
2012-05-30 15:40:00,60.84,60.86,60.73,60.82,47600.0,50.03,50.0464,49.9395,50.0135,47600.0
2012-05-30 15:50:00,60.82,60.86,60.72,60.78,75200.0,50.0135,50.0464,49.9313,49.9806,75200.0
2012-05-31 09:30:00,61.0,61.0,60.2,60.2,26100.0,50.1615,50.1615,49.5037,49.5037,26100.0
2012-05-31 09:40:00,60.19,60.23,59.79,59.79,22600.0,49.4955,49.5283,49.1665,49.1665,22600.0
2012-05-31 09:50:00,59.77,59.85,59.65,59.71,17300.0,49.1501,49.2159,49.0514,49.1007,17300.0
2012-05-31 10:00:00,59.75,59.84,59.61,59.64,29600.0,49.1336,49.2076,49.0185,49.0432,29600.0
2012-05-31 10:10:00,59.61,59.78,59.56,59.76,25000.0,49.0185,49.1583,48.9774,49.1419,25000.0
2012-05-31 10:20:00,59.74,59.86,59.73,59.85,25400.0,49.1254,49.2241,49.1172,49.2159,25400.0
2012-05-31 10:30:00,59.83,59.94,59.7,59.74,28200.0,49.1994,49.2899,49.0925,49.1254,28200.0
2012-05-31 10:40:00,59.72,59.75,59.65,59.71,35400.0,49.109,49.1336,49.0514,49.1007,35400.0
2012-05-31 10:50:00,59.71,59.75,59.65,59.71,22800.0,49.1007,49.1336,49.0514,49.1007,22800.0
2012-05-31 11:00:00,59.7,59.76,59.51,59.51,35800.0,49.0925,49.1419,48.9363,48.9363,35800.0
2012-05-31 11:10:00,59.5,59.53,59.36,59.39,15900.0,48.928,48.9527,48.8129,48.8376,15900.0
2012-05-31 11:20:00,59.4,59.43,59.29,59.37,20400.0,48.8458,48.8705,48.7554,48.8211,20400.0
2012-05-31 11:30:00,59.36,59.68,59.34,59.67,18400.0,48.8129,49.0761,48.7965,49.0678,18400.0
2012-05-31 11:40:00,59.64,59.64,59.4,59.43,18300.0,49.0432,49.0432,48.8458,48.8705,18300.0
2012-05-31 11:50:00,59.44,59.51,59.4,59.44,15800.0,48.8787,48.9363,48.8458,48.8787,15800.0
2012-05-31 12:00:00,59.41,59.58,59.4,59.56,17000.0,48.854,48.9938,48.8458,48.9774,17000.0
2012-05-31 12:10:00,59.57,59.86,59.54,59.75,26000.0,48.9856,49.2241,48.9609,49.1336,26000.0
2012-05-31 12:20:00,59.78,60.15,59.78,60.02,20300.0,49.1583,49.4626,49.1583,49.3557,20300.0
2012-05-31 12:30:00,60.03,60.1,59.84,59.84,22000.0,49.3639,49.4214,49.2076,49.2076,22000.0
2012-05-31 12:40:00,59.85,60.01,59.75,60.0,23400.0,49.2159,49.3474,49.1336,49.3392,23400.0
2012-05-31 12:50:00,59.99,60.1,59.91,59.91,15500.0,49.331,49.4214,49.2652,49.2652,15500.0
2012-05-31 13:00:00,59.9,60.28,59.86,60.17,22100.0,49.257,49.5695,49.2241,49.479,22100.0
2012-05-31 13:10:00,60.15,60.27,60.15,60.17,13000.0,49.4626,49.5612,49.4626,49.479,13000.0
2012-05-31 13:20:00,60.22,60.22,60.02,60.08,14400.0,49.5201,49.5201,49.3557,49.405,14400.0
2012-05-31 13:30:00,60.11,60.32,60.1,60.14,21000.0,49.4297,49.6024,49.4214,49.4543,21000.0
2012-05-31 13:40:00,60.11,60.23,60.06,60.14,21500.0,49.4297,49.5283,49.3885,49.4543,21500.0
2012-05-31 13:50:00,60.13,60.29,60.08,60.27,34100.0,49.4461,49.5777,49.405,49.5612,34100.0
2012-05-31 14:00:00,60.28,60.51,60.27,60.51,29900.0,49.5695,49.7586,49.5612,49.7586,29900.0
2012-05-31 14:10:00,60.52,60.66,60.47,60.47,21000.0,49.7668,49.8819,49.7257,49.7257,21000.0
2012-05-31 14:20:00,60.41,60.61,60.32,60.46,30300.0,49.6764,49.8408,49.6024,49.7175,30300.0
2012-05-31 14:30:00,60.44,60.5,60.32,60.43,18500.0,49.701,49.7504,49.6024,49.6928,18500.0
2012-05-31 14:40:00,60.43,60.54,60.39,60.43,24600.0,49.6928,49.7833,49.6599,49.6928,24600.0
2012-05-31 14:50:00,60.43,60.44,60.27,60.36,23200.0,49.6928,49.701,49.5612,49.6352,23200.0
2012-05-31 15:00:00,60.36,60.41,60.21,60.4,29800.0,49.6352,49.6764,49.5119,49.6681,29800.0
2012-05-31 15:10:00,60.42,60.52,60.42,60.45,24600.0,49.6846,49.7668,49.6846,49.7093,24600.0
2012-05-31 15:20:00,60.44,60.77,60.36,60.67,36100.0,49.701,49.9724,49.6352,49.8902,36100.0
2012-05-31 15:30:00,60.66,61.09,60.66,60.97,60700.0,49.8819,50.2355,49.8819,50.1369,60700.0
2012-05-31 15:40:00,60.96,60.99,60.6,60.64,98100.0,50.1286,50.1533,49.8326,49.8655,98100.0
2012-05-31 15:50:00,60.63,60.82,60.42,60.74,298300.0,49.8573,50.0135,49.6846,49.9477,298300.0
2012-06-01 09:30:00,58.81,59.0,58.03,58.37,44700.0,48.3606,48.5169,47.7192,47.9988,44700.0
2012-06-01 09:40:00,58.38,58.44,58.14,58.29,40300.0,48.0071,48.0564,47.8097,47.933,40300.0
2012-06-01 09:50:00,58.28,58.41,58.06,58.1,57500.0,47.9248,48.0317,47.7439,47.7768,57500.0
2012-06-01 10:00:00,58.17,58.7,58.11,58.7,28600.0,47.8344,48.2702,47.785,48.2702,28600.0
2012-06-01 10:10:00,58.76,58.76,58.52,58.58,15500.0,48.3195,48.3195,48.1222,48.1715,15500.0
2012-06-01 10:20:00,58.57,58.57,58.15,58.15,16600.0,48.1633,48.1633,47.8179,47.8179,16600.0
2012-06-01 10:30:00,58.14,58.18,57.92,57.95,56500.0,47.8097,47.8426,47.6288,47.6535,56500.0
2012-06-01 10:40:00,57.99,58.05,57.95,57.98,43400.0,47.6863,47.7357,47.6535,47.6781,43400.0
2012-06-01 10:50:00,57.98,58.0,57.84,57.84,19400.0,47.6781,47.6946,47.563,47.563,19400.0
2012-06-01 11:00:00,57.84,58.03,57.73,57.73,14500.0,47.563,47.7192,47.4725,47.4725,14500.0
2012-06-01 11:10:00,57.74,58.0,57.7,57.95,17700.0,47.4808,47.6946,47.4479,47.6535,17700.0
2012-06-01 11:20:00,57.9,57.99,57.78,57.89,17200.0,47.6123,47.6863,47.5137,47.6041,17200.0
2012-06-01 11:30:00,57.88,58.01,57.8,57.88,20200.0,47.5959,47.7028,47.5301,47.5959,20200.0
2012-06-01 11:40:00,57.88,57.97,57.78,57.79,14400.0,47.5959,47.6699,47.5137,47.5219,14400.0
2012-06-01 11:50:00,57.78,57.92,57.76,57.88,14600.0,47.5137,47.6288,47.4972,47.5959,14600.0
2012-06-01 12:00:00,57.89,57.9,57.73,57.74,16700.0,47.6041,47.6123,47.4725,47.4808,16700.0
2012-06-01 12:10:00,57.74,57.83,57.61,57.63,50400.0,47.4808,47.5548,47.3739,47.3903,50400.0
2012-06-01 12:20:00,57.6,57.67,57.46,57.52,23500.0,47.3656,47.4232,47.2505,47.2999,23500.0
2012-06-01 12:30:00,57.52,57.58,57.3,57.3,36400.0,47.2999,47.3492,47.1189,47.1189,36400.0
2012-06-01 12:40:00,57.31,57.55,57.31,57.54,12600.0,47.1272,47.3245,47.1272,47.3163,12600.0
2012-06-01 12:50:00,57.52,57.52,57.43,57.49,17400.0,47.2999,47.2999,47.2258,47.2752,17400.0
2012-06-01 13:00:00,57.47,57.51,57.37,57.43,19000.0,47.2587,47.2916,47.1765,47.2258,19000.0
2012-06-01 13:10:00,57.43,57.49,57.39,57.4,13100.0,47.2258,47.2752,47.193,47.2012,13100.0
2012-06-01 13:20:00,57.4,57.48,57.24,57.24,21500.0,47.2012,47.267,47.0696,47.0696,21500.0
2012-06-01 13:30:00,57.26,57.28,57.08,57.1,19600.0,47.0861,47.1025,46.938,46.9545,19600.0
2012-06-01 13:40:00,57.1,57.31,57.01,57.09,36800.0,46.9545,47.1272,46.8805,46.9463,36800.0
2012-06-01 13:50:00,57.08,57.16,56.92,57.14,72700.0,46.938,47.0038,46.8065,46.9874,72700.0
2012-06-01 14:00:00,57.16,57.26,56.75,56.76,27400.0,47.0038,47.0861,46.6667,46.6749,27400.0
2012-06-01 14:10:00,56.76,56.92,56.7,56.89,25600.0,46.6749,46.8065,46.6256,46.7818,25600.0
2012-06-01 14:20:00,56.89,57.11,56.78,56.81,34500.0,46.7818,46.9627,46.6913,46.716,34500.0
2012-06-01 14:30:00,56.83,57.15,56.83,57.15,43400.0,46.7325,46.9956,46.7325,46.9956,43400.0
2012-06-01 14:40:00,57.16,57.37,57.16,57.37,46200.0,47.0038,47.1765,47.0038,47.1765,46200.0
2012-06-01 14:50:00,57.35,57.46,57.03,57.06,24600.0,47.1601,47.2505,46.8969,46.9216,24600.0
2012-06-01 15:00:00,57.1,57.19,56.97,57.16,32700.0,46.9545,47.0285,46.8476,47.0038,32700.0
2012-06-01 15:10:00,57.14,57.2,56.84,56.85,28700.0,46.9874,47.0367,46.7407,46.7489,28700.0
2012-06-01 15:20:00,56.88,57.11,56.86,56.95,51800.0,46.7736,46.9627,46.7571,46.8311,51800.0
2012-06-01 15:30:00,56.95,57.04,56.91,56.94,56400.0,46.8311,46.9051,46.7982,46.8229,56400.0
2012-06-01 15:40:00,56.94,57.12,56.91,57.07,63000.0,46.8229,46.9709,46.7982,46.9298,63000.0
2012-06-01 15:50:00,57.06,57.19,56.89,56.9,126100.0,46.9216,47.0285,46.7818,46.79,126100.0
2012-06-04 09:30:00,57.25,57.66,57.19,57.4,19200.0,47.0778,47.415,47.0285,47.2012,19200.0
2012-06-04 09:40:00,57.38,57.5,57.11,57.2,26000.0,47.1847,47.2834,46.9627,47.0367,26000.0
2012-06-04 09:50:00,57.11,57.15,56.91,57.0,14700.0,46.9627,46.9956,46.7982,46.8722,14700.0
2012-06-04 10:00:00,56.96,56.96,56.48,56.5,6900.0,46.8394,46.8394,46.4446,46.4611,6900.0
2012-06-04 10:10:00,56.48,56.71,56.48,56.59,40300.0,46.4446,46.6338,46.4446,46.5351,40300.0
2012-06-04 10:20:00,56.59,56.66,56.54,56.58,26700.0,46.5351,46.5927,46.494,46.5269,26700.0
2012-06-04 10:30:00,56.62,56.63,56.4,56.44,10200.0,46.5598,46.568,46.3789,46.4117,10200.0
2012-06-04 10:40:00,56.47,56.65,56.47,56.59,7300.0,46.4364,46.5844,46.4364,46.5351,7300.0
2012-06-04 10:50:00,56.6,56.67,56.54,56.55,33000.0,46.5433,46.6009,46.494,46.5022,33000.0
2012-06-04 11:00:00,56.57,56.71,56.52,56.61,26200.0,46.5187,46.6338,46.4775,46.5515,26200.0
2012-06-04 11:10:00,56.64,56.71,56.51,56.57,16400.0,46.5762,46.6338,46.4693,46.5187,16400.0
2012-06-04 11:20:00,56.55,56.63,56.52,56.57,25800.0,46.5022,46.568,46.4775,46.5187,25800.0
2012-06-04 11:30:00,56.57,56.62,56.43,56.5,58100.0,46.5187,46.5598,46.4035,46.4611,58100.0
2012-06-04 11:40:00,56.5,56.5,56.35,56.42,23900.0,46.4611,46.4611,46.3377,46.3953,23900.0
2012-06-04 11:50:00,56.41,56.42,56.36,56.38,14700.0,46.3871,46.3953,46.346,46.3624,14700.0
2012-06-04 12:00:00,56.38,56.52,56.36,56.4,23700.0,46.3624,46.4775,46.346,46.3789,23700.0
2012-06-04 12:10:00,56.42,56.42,56.21,56.26,24000.0,46.3953,46.3953,46.2226,46.2637,24000.0
2012-06-04 12:20:00,56.24,56.29,56.22,56.25,39900.0,46.2473,46.2884,46.2308,46.2555,39900.0
2012-06-04 12:30:00,56.25,56.28,56.08,56.19,31300.0,46.2555,46.2802,46.1157,46.2062,31300.0
2012-06-04 12:40:00,56.18,56.34,56.17,56.19,16400.0,46.1979,46.3295,46.1897,46.2062,16400.0
2012-06-04 12:50:00,56.16,56.17,56.07,56.12,45700.0,46.1815,46.1897,46.1075,46.1486,45700.0
2012-06-04 13:00:00,56.14,56.21,56.07,56.11,29800.0,46.1651,46.2226,46.1075,46.1404,29800.0
2012-06-04 13:10:00,56.13,56.27,56.1,56.13,13100.0,46.1568,46.272,46.1322,46.1568,13100.0
2012-06-04 13:20:00,56.11,56.11,55.86,55.92,20900.0,46.1404,46.1404,45.9348,45.9841,20900.0
2012-06-04 13:30:00,55.89,56.3,55.86,56.24,14500.0,45.9595,46.2966,45.9348,46.2473,14500.0
2012-06-04 13:40:00,56.24,56.33,56.23,56.29,16200.0,46.2473,46.3213,46.2391,46.2884,16200.0
2012-06-04 13:50:00,56.34,56.56,56.27,56.55,17500.0,46.3295,46.5104,46.272,46.5022,17500.0
2012-06-04 14:00:00,56.55,56.66,56.47,56.64,17400.0,46.5022,46.5927,46.4364,46.5762,17400.0
2012-06-04 14:10:00,56.64,56.82,56.58,56.77,11800.0,46.5762,46.7242,46.5269,46.6831,11800.0
2012-06-04 14:20:00,56.77,56.95,56.69,56.9,10800.0,46.6831,46.8311,46.6173,46.79,10800.0
2012-06-04 14:30:00,56.9,57.25,56.87,57.19,27400.0,46.79,47.0778,46.7653,47.0285,27400.0
2012-06-04 14:40:00,57.15,57.25,57.09,57.16,13800.0,46.9956,47.0778,46.9463,47.0038,13800.0
2012-06-04 14:50:00,57.14,57.28,57.07,57.1,12000.0,46.9874,47.1025,46.9298,46.9545,12000.0
2012-06-04 15:00:00,57.09,57.22,57.08,57.16,21600.0,46.9463,47.0532,46.938,47.0038,21600.0
2012-06-04 15:10:00,57.15,57.15,56.84,57.03,22300.0,46.9956,46.9956,46.7407,46.8969,22300.0
2012-06-04 15:20:00,56.99,57.03,56.84,56.97,20400.0,46.864,46.8969,46.7407,46.8476,20400.0
2012-06-04 15:30:00,56.94,56.94,56.71,56.82,27200.0,46.8229,46.8229,46.6338,46.7242,27200.0
2012-06-04 15:40:00,56.87,57.19,56.82,57.15,40400.0,46.7653,47.0285,46.7242,46.9956,40400.0
2012-06-04 15:50:00,57.13,57.32,57.12,57.27,69700.0,46.9792,47.1354,46.9709,47.0943,69700.0
2012-06-05 09:30:00,57.18,58.08,57.18,57.97,37900.0,47.0203,47.7604,47.0203,47.6699,37900.0
2012-06-05 09:40:00,57.97,58.11,57.69,58.03,16000.0,47.6699,47.785,47.4396,47.7192,16000.0
2012-06-05 09:50:00,58.0,58.42,57.79,58.34,30200.0,47.6946,48.0399,47.5219,47.9742,30200.0
2012-06-05 10:00:00,58.33,58.72,58.33,58.59,34900.0,47.9659,48.2866,47.9659,48.1797,34900.0
2012-06-05 10:10:00,58.61,58.92,58.52,58.67,33900.0,48.1962,48.4511,48.1222,48.2455,33900.0
2012-06-05 10:20:00,58.68,59.01,58.68,58.99,19000.0,48.2537,48.5251,48.2537,48.5087,19000.0
2012-06-05 10:30:00,58.99,59.0,58.71,58.74,38600.0,48.5087,48.5169,48.2784,48.3031,38600.0
2012-06-05 10:40:00,58.69,58.74,58.36,58.38,29200.0,48.262,48.3031,47.9906,48.0071,29200.0
2012-06-05 10:50:00,58.37,58.49,58.2,58.44,55000.0,47.9988,48.0975,47.859,48.0564,55000.0
2012-06-05 11:00:00,58.51,58.63,58.44,58.62,23100.0,48.114,48.2126,48.0564,48.2044,23100.0
2012-06-05 11:10:00,58.63,58.9,58.63,58.9,24700.0,48.2126,48.4347,48.2126,48.4347,24700.0
2012-06-05 11:20:00,58.94,59.0,58.65,58.66,18800.0,48.4676,48.5169,48.2291,48.2373,18800.0
2012-06-05 11:30:00,58.66,58.95,58.66,58.72,24900.0,48.2373,48.4758,48.2373,48.2866,24900.0
2012-06-05 11:40:00,58.7,58.94,58.66,58.92,20300.0,48.2702,48.4676,48.2373,48.4511,20300.0
2012-06-05 11:50:00,58.92,58.94,58.67,58.72,20100.0,48.4511,48.4676,48.2455,48.2866,20100.0
2012-06-05 12:00:00,58.74,58.89,58.74,58.81,13200.0,48.3031,48.4264,48.3031,48.3606,13200.0
2012-06-05 12:10:00,58.79,58.9,58.7,58.8,15100.0,48.3442,48.4347,48.2702,48.3524,15100.0
2012-06-05 12:20:00,58.77,58.87,58.74,58.87,13200.0,48.3278,48.41,48.3031,48.41,13200.0
2012-06-05 12:30:00,58.87,59.18,58.87,59.18,18600.0,48.41,48.6649,48.41,48.6649,18600.0
2012-06-05 12:40:00,59.18,59.22,59.02,59.07,8500.0,48.6649,48.6978,48.5333,48.5745,8500.0
2012-06-05 12:50:00,59.06,59.18,59.05,59.12,14100.0,48.5662,48.6649,48.558,48.6156,14100.0
2012-06-05 13:00:00,59.16,59.16,59.06,59.09,6700.0,48.6485,48.6485,48.5662,48.5909,6700.0
2012-06-05 13:10:00,59.04,59.08,58.91,59.05,17000.0,48.5498,48.5827,48.4429,48.558,17000.0
2012-06-05 13:20:00,59.05,59.17,59.01,59.13,13700.0,48.558,48.6567,48.5251,48.6238,13700.0
2012-06-05 13:30:00,59.12,59.4,59.05,59.34,24900.0,48.6156,48.8458,48.558,48.7965,24900.0
2012-06-05 13:40:00,59.33,59.6,59.33,59.59,37000.0,48.7883,49.0103,48.7883,49.0021,37000.0
2012-06-05 13:50:00,59.58,59.67,59.46,59.49,14600.0,48.9938,49.0678,48.8952,48.9198,14600.0
2012-06-05 14:00:00,59.48,59.61,59.34,59.58,11200.0,48.9116,49.0185,48.7965,48.9938,11200.0
2012-06-05 14:10:00,59.56,59.63,59.48,59.52,25200.0,48.9774,49.035,48.9116,48.9445,25200.0
2012-06-05 14:20:00,59.51,59.56,59.42,59.55,16300.0,48.9363,48.9774,48.8623,48.9692,16300.0
2012-06-05 14:30:00,59.54,59.71,59.53,59.57,27100.0,48.9609,49.1007,48.9527,48.9856,27100.0
2012-06-05 14:40:00,59.56,59.64,59.48,59.54,26400.0,48.9774,49.0432,48.9116,48.9609,26400.0
2012-06-05 14:50:00,59.54,59.68,59.53,59.61,16300.0,48.9609,49.0761,48.9527,49.0185,16300.0
2012-06-05 15:00:00,59.62,59.72,59.46,59.49,37700.0,49.0267,49.109,48.8952,48.9198,37700.0
2012-06-05 15:10:00,59.46,59.59,59.45,59.51,44700.0,48.8952,49.0021,48.8869,48.9363,44700.0
2012-06-05 15:20:00,59.5,59.53,59.37,59.43,22200.0,48.928,48.9527,48.8211,48.8705,22200.0
2012-06-05 15:30:00,59.41,59.5,59.36,59.46,24800.0,48.854,48.928,48.8129,48.8952,24800.0
2012-06-05 15:40:00,59.47,59.5,59.37,59.41,33000.0,48.9034,48.928,48.8211,48.854,33000.0
2012-06-05 15:50:00,59.41,59.48,59.29,59.39,78800.0,48.854,48.9116,48.7554,48.8376,78800.0
2012-06-06 09:30:00,59.78,60.31,59.78,60.3,32000.0,49.1583,49.5941,49.1583,49.5859,32000.0
2012-06-06 09:40:00,60.3,60.82,60.3,60.8,21300.0,49.5859,50.0135,49.5859,49.9971,21300.0
2012-06-06 09:50:00,60.77,61.2,60.74,60.93,23300.0,49.9724,50.326,49.9477,50.104,23300.0
2012-06-06 10:00:00,60.97,61.09,60.93,61.09,20800.0,50.1369,50.2355,50.104,50.2355,20800.0
2012-06-06 10:10:00,61.03,61.08,60.76,60.76,14000.0,50.1862,50.2273,49.9642,49.9642,14000.0
2012-06-06 10:20:00,60.75,60.75,60.43,60.51,24500.0,49.9559,49.9559,49.6928,49.7586,24500.0
2012-06-06 10:30:00,60.5,60.7,60.47,60.68,16600.0,49.7504,49.9148,49.7257,49.8984,16600.0
2012-06-06 10:40:00,60.67,60.79,60.67,60.79,4600.0,49.8902,49.9888,49.8902,49.9888,4600.0
2012-06-06 10:50:00,60.79,60.8,60.69,60.75,5500.0,49.9888,49.9971,49.9066,49.9559,5500.0
2012-06-06 11:00:00,60.71,60.78,60.62,60.78,10300.0,49.9231,49.9806,49.849,49.9806,10300.0
2012-06-06 11:10:00,60.75,60.79,60.69,60.79,11200.0,49.9559,49.9888,49.9066,49.9888,11200.0
2012-06-06 11:20:00,60.78,60.98,60.78,60.86,9900.0,49.9806,50.1451,49.9806,50.0464,9900.0
2012-06-06 11:30:00,60.86,60.86,60.66,60.71,8900.0,50.0464,50.0464,49.8819,49.9231,8900.0
2012-06-06 11:40:00,60.74,60.85,60.72,60.81,25800.0,49.9477,50.0382,49.9313,50.0053,25800.0
2012-06-06 11:50:00,60.81,60.81,60.64,60.73,5000.0,50.0053,50.0053,49.8655,49.9395,5000.0
2012-06-06 12:00:00,60.72,60.77,60.7,60.77,6400.0,49.9313,49.9724,49.9148,49.9724,6400.0
2012-06-06 12:10:00,60.79,60.96,60.78,60.95,10200.0,49.9888,50.1286,49.9806,50.1204,10200.0
2012-06-06 12:20:00,60.93,60.97,60.87,60.94,4200.0,50.104,50.1369,50.0546,50.1122,4200.0
2012-06-06 12:30:00,60.96,60.99,60.9,60.95,30600.0,50.1286,50.1533,50.0793,50.1204,30600.0
2012-06-06 12:40:00,60.94,60.98,60.81,60.84,8200.0,50.1122,50.1451,50.0053,50.03,8200.0
2012-06-06 12:50:00,60.85,60.87,60.63,60.63,4800.0,50.0382,50.0546,49.8573,49.8573,4800.0
2012-06-06 13:00:00,60.63,60.65,60.6,60.64,4300.0,49.8573,49.8737,49.8326,49.8655,4300.0
2012-06-06 13:10:00,60.62,60.62,60.51,60.53,3500.0,49.849,49.849,49.7586,49.775,3500.0
2012-06-06 13:20:00,60.56,60.6,60.45,60.6,5400.0,49.7997,49.8326,49.7093,49.8326,5400.0
2012-06-06 13:30:00,60.61,60.64,60.52,60.64,4300.0,49.8408,49.8655,49.7668,49.8655,4300.0
2012-06-06 13:40:00,60.63,60.66,60.57,60.61,5200.0,49.8573,49.8819,49.8079,49.8408,5200.0
2012-06-06 13:50:00,60.6,60.6,60.41,60.41,3100.0,49.8326,49.8326,49.6764,49.6764,3100.0
2012-06-06 14:00:00,60.42,60.49,60.27,60.27,13400.0,49.6846,49.7421,49.5612,49.5612,13400.0
2012-06-06 14:10:00,60.27,60.37,60.24,60.37,18700.0,49.5612,49.6435,49.5366,49.6435,18700.0
2012-06-06 14:20:00,60.38,60.44,60.26,60.44,13100.0,49.6517,49.701,49.553,49.701,13100.0
2012-06-06 14:30:00,60.45,60.52,60.37,60.45,18200.0,49.7093,49.7668,49.6435,49.7093,18200.0
2012-06-06 14:40:00,60.45,60.48,60.38,60.46,19900.0,49.7093,49.7339,49.6517,49.7175,19900.0
2012-06-06 14:50:00,60.43,60.48,60.32,60.43,17400.0,49.6928,49.7339,49.6024,49.6928,17400.0
2012-06-06 15:00:00,60.42,60.48,60.36,60.48,26300.0,49.6846,49.7339,49.6352,49.7339,26300.0
2012-06-06 15:10:00,60.47,60.48,60.32,60.34,26200.0,49.7257,49.7339,49.6024,49.6188,26200.0
2012-06-06 15:20:00,60.31,60.42,60.25,60.25,33500.0,49.5941,49.6846,49.5448,49.5448,33500.0
2012-06-06 15:30:00,60.26,60.29,60.13,60.16,47800.0,49.553,49.5777,49.4461,49.4708,47800.0
2012-06-06 15:40:00,60.17,60.39,60.12,60.3,42300.0,49.479,49.6599,49.4379,49.5859,42300.0
2012-06-06 15:50:00,60.31,60.54,60.24,60.53,54900.0,49.5941,49.7833,49.5366,49.775,54900.0
2012-06-07 09:30:00,61.5,62.62,61.5,62.51,21400.0,50.5727,51.4937,50.5727,51.4032,21400.0
2012-06-07 09:40:00,62.51,62.54,62.34,62.47,21600.0,51.4032,51.4279,51.2634,51.3703,21600.0
2012-06-07 09:50:00,62.44,62.94,62.4,62.81,38700.0,51.3457,51.7568,51.3128,51.6499,38700.0
2012-06-07 10:00:00,62.8,62.96,62.13,62.15,60200.0,51.6417,51.7733,51.0908,51.1072,60200.0
2012-06-07 10:10:00,62.17,62.17,61.66,61.66,17000.0,51.1236,51.1236,50.7043,50.7043,17000.0
2012-06-07 10:20:00,61.66,62.2,61.61,62.17,19800.0,50.7043,51.1483,50.6631,51.1236,19800.0
2012-06-07 10:30:00,62.2,62.21,61.96,61.96,19100.0,51.1483,51.1565,50.951,50.951,19100.0
2012-06-07 10:40:00,61.9,62.02,61.56,61.59,13500.0,50.9016,51.0003,50.622,50.6467,13500.0
2012-06-07 10:50:00,61.56,61.57,61.45,61.55,18800.0,50.622,50.6303,50.5316,50.6138,18800.0
2012-06-07 11:00:00,61.55,61.6,61.49,61.56,14900.0,50.6138,50.6549,50.5645,50.622,14900.0
2012-06-07 11:10:00,61.55,61.59,61.29,61.32,9800.0,50.6138,50.6467,50.4,50.4247,9800.0
2012-06-07 11:20:00,61.3,61.46,61.3,61.37,17300.0,50.4082,50.5398,50.4082,50.4658,17300.0
2012-06-07 11:30:00,61.32,61.45,61.22,61.39,15000.0,50.4247,50.5316,50.3424,50.4822,15000.0
2012-06-07 11:40:00,61.41,61.47,61.38,61.42,12100.0,50.4987,50.548,50.474,50.5069,12100.0
2012-06-07 11:50:00,61.42,61.48,61.38,61.38,14200.0,50.5069,50.5562,50.474,50.474,14200.0
2012-06-07 12:00:00,61.38,61.38,61.17,61.25,17400.0,50.474,50.474,50.3013,50.3671,17400.0
2012-06-07 12:10:00,61.23,61.45,61.07,61.32,34800.0,50.3507,50.5316,50.2191,50.4247,34800.0
2012-06-07 12:20:00,61.35,61.38,61.13,61.25,16800.0,50.4493,50.474,50.2684,50.3671,16800.0
2012-06-07 12:30:00,61.22,61.24,61.11,61.21,11900.0,50.3424,50.3589,50.252,50.3342,11900.0
2012-06-07 12:40:00,61.22,61.26,61.04,61.06,15800.0,50.3424,50.3753,50.1944,50.2109,15800.0
2012-06-07 12:50:00,61.06,61.13,61.01,61.06,10500.0,50.2109,50.2684,50.1698,50.2109,10500.0
2012-06-07 13:00:00,61.02,61.04,60.91,61.01,9100.0,50.178,50.1944,50.0875,50.1698,9100.0
2012-06-07 13:10:00,61.0,61.1,60.94,61.03,10000.0,50.1615,50.2438,50.1122,50.1862,10000.0
2012-06-07 13:20:00,61.05,61.22,61.04,61.13,8600.0,50.2026,50.3424,50.1944,50.2684,8600.0
2012-06-07 13:30:00,61.12,61.14,61.04,61.13,13400.0,50.2602,50.2767,50.1944,50.2684,13400.0
2012-06-07 13:40:00,61.12,61.18,61.01,61.04,8200.0,50.2602,50.3095,50.1698,50.1944,8200.0
2012-06-07 13:50:00,61.01,61.09,60.92,60.97,23800.0,50.1698,50.2355,50.0957,50.1369,23800.0
2012-06-07 14:00:00,60.97,61.0,60.88,60.88,15700.0,50.1369,50.1615,50.0629,50.0629,15700.0
2012-06-07 14:10:00,60.88,61.01,60.88,61.0,9200.0,50.0629,50.1698,50.0629,50.1615,9200.0
2012-06-07 14:20:00,60.98,61.02,60.96,60.99,11300.0,50.1451,50.178,50.1286,50.1533,11300.0
2012-06-07 14:30:00,61.01,61.01,60.91,60.99,12500.0,50.1698,50.1698,50.0875,50.1533,12500.0
2012-06-07 14:40:00,61.0,61.06,60.95,60.96,8300.0,50.1615,50.2109,50.1204,50.1286,8300.0
2012-06-07 14:50:00,60.96,60.97,60.86,60.96,12000.0,50.1286,50.1369,50.0464,50.1286,12000.0
2012-06-07 15:00:00,60.94,60.98,60.78,60.85,14200.0,50.1122,50.1451,49.9806,50.0382,14200.0
2012-06-07 15:10:00,60.83,60.94,60.66,60.72,13700.0,50.0217,50.1122,49.8819,49.9313,13700.0
2012-06-07 15:20:00,60.73,60.79,60.62,60.69,26200.0,49.9395,49.9888,49.849,49.9066,26200.0
2012-06-07 15:30:00,60.67,60.74,60.44,60.47,21900.0,49.8902,49.9477,49.701,49.7257,21900.0
2012-06-07 15:40:00,60.48,60.63,60.35,60.45,46400.0,49.7339,49.8573,49.627,49.7093,46400.0
2012-06-07 15:50:00,60.45,60.45,60.25,60.35,69900.0,49.7093,49.7093,49.5448,49.627,69900.0
2012-06-08 09:30:00,60.14,60.2,59.6,59.6,9000.0,49.4543,49.5037,49.0103,49.0103,9000.0
2012-06-08 09:40:00,59.59,59.69,59.36,59.37,17600.0,49.0021,49.0843,48.8129,48.8211,17600.0
2012-06-08 09:50:00,59.41,59.56,59.3,59.47,15000.0,48.854,48.9774,48.7636,48.9034,15000.0
2012-06-08 10:00:00,59.48,59.82,59.48,59.69,11300.0,48.9116,49.1912,48.9116,49.0843,11300.0
2012-06-08 10:10:00,59.65,59.77,59.57,59.64,11500.0,49.0514,49.1501,48.9856,49.0432,11500.0
2012-06-08 10:20:00,59.61,59.74,59.5,59.7,12800.0,49.0185,49.1254,48.928,49.0925,12800.0
2012-06-08 10:30:00,59.73,60.04,59.67,60.02,16600.0,49.1172,49.3721,49.0678,49.3557,16600.0
2012-06-08 10:40:00,60.06,60.31,60.0,60.19,19800.0,49.3885,49.5941,49.3392,49.4955,19800.0
2012-06-08 10:50:00,60.18,60.43,60.01,60.38,19400.0,49.4872,49.6928,49.3474,49.6517,19400.0
2012-06-08 11:00:00,60.36,60.4,60.24,60.31,5400.0,49.6352,49.6681,49.5366,49.5941,5400.0
2012-06-08 11:10:00,60.29,60.29,60.04,60.08,10500.0,49.5777,49.5777,49.3721,49.405,10500.0
2012-06-08 11:20:00,60.05,60.26,60.04,60.07,6800.0,49.3803,49.553,49.3721,49.3968,6800.0
2012-06-08 11:30:00,60.1,60.32,60.09,60.32,10800.0,49.4214,49.6024,49.4132,49.6024,10800.0
2012-06-08 11:40:00,60.32,60.36,60.27,60.27,7200.0,49.6024,49.6352,49.5612,49.5612,7200.0
2012-06-08 11:50:00,60.26,60.35,60.06,60.06,8700.0,49.553,49.627,49.3885,49.3885,8700.0
2012-06-08 12:00:00,60.07,60.14,59.95,60.0,14700.0,49.3968,49.4543,49.2981,49.3392,14700.0
2012-06-08 12:10:00,60.05,60.17,60.01,60.16,9000.0,49.3803,49.479,49.3474,49.4708,9000.0
2012-06-08 12:20:00,60.16,60.32,60.14,60.32,7300.0,49.4708,49.6024,49.4543,49.6024,7300.0
2012-06-08 12:30:00,60.32,60.59,60.32,60.44,9600.0,49.6024,49.8244,49.6024,49.701,9600.0
2012-06-08 12:40:00,60.46,60.57,60.46,60.55,7200.0,49.7175,49.8079,49.7175,49.7915,7200.0
2012-06-08 12:50:00,60.54,60.54,60.37,60.51,4200.0,49.7833,49.7833,49.6435,49.7586,4200.0
2012-06-08 13:00:00,60.5,60.75,60.49,60.75,8600.0,49.7504,49.9559,49.7421,49.9559,8600.0
2012-06-08 13:10:00,60.79,60.83,60.6,60.68,5600.0,49.9888,50.0217,49.8326,49.8984,5600.0
2012-06-08 13:20:00,60.69,60.71,60.52,60.61,6400.0,49.9066,49.9231,49.7668,49.8408,6400.0
2012-06-08 13:30:00,60.57,60.67,60.51,60.55,5900.0,49.8079,49.8902,49.7586,49.7915,5900.0
2012-06-08 13:40:00,60.55,60.55,60.35,60.45,8300.0,49.7915,49.7915,49.627,49.7093,8300.0
2012-06-08 13:50:00,60.5,60.55,60.42,60.47,7100.0,49.7504,49.7915,49.6846,49.7257,7100.0
2012-06-08 14:00:00,60.44,60.6,60.42,60.56,10600.0,49.701,49.8326,49.6846,49.7997,10600.0
2012-06-08 14:10:00,60.54,60.58,60.47,60.47,6300.0,49.7833,49.8162,49.7257,49.7257,6300.0
2012-06-08 14:20:00,60.46,60.52,60.43,60.48,6700.0,49.7175,49.7668,49.6928,49.7339,6700.0
2012-06-08 14:30:00,60.5,60.62,60.48,60.59,16600.0,49.7504,49.849,49.7339,49.8244,16600.0
2012-06-08 14:40:00,60.58,60.63,60.55,60.57,7000.0,49.8162,49.8573,49.7915,49.8079,7000.0
2012-06-08 14:50:00,60.58,60.59,60.51,60.53,8200.0,49.8162,49.8244,49.7586,49.775,8200.0
2012-06-08 15:00:00,60.5,60.62,60.5,60.62,13800.0,49.7504,49.849,49.7504,49.849,13800.0
2012-06-08 15:10:00,60.59,60.78,60.59,60.75,12800.0,49.8244,49.9806,49.8244,49.9559,12800.0
2012-06-08 15:20:00,60.72,60.8,60.59,60.61,10400.0,49.9313,49.9971,49.8244,49.8408,10400.0
2012-06-08 15:30:00,60.63,60.67,60.55,60.62,20000.0,49.8573,49.8902,49.7915,49.849,20000.0
2012-06-08 15:40:00,60.62,60.91,60.62,60.84,48700.0,49.849,50.0875,49.849,50.03,48700.0
2012-06-08 15:50:00,60.82,60.84,60.67,60.82,68000.0,50.0135,50.03,49.8902,50.0135,68000.0
2012-06-11 09:30:00,61.7,61.77,60.68,60.75,15200.0,50.7372,50.7947,49.8984,49.9559,15200.0
2012-06-11 09:40:00,60.73,60.73,60.51,60.61,18600.0,49.9395,49.9395,49.7586,49.8408,18600.0
2012-06-11 09:50:00,60.58,60.7,60.35,60.39,62200.0,49.8162,49.9148,49.627,49.6599,62200.0
2012-06-11 10:00:00,60.34,60.42,60.13,60.14,13400.0,49.6188,49.6846,49.4461,49.4543,13400.0
2012-06-11 10:10:00,60.14,60.38,60.01,60.07,8900.0,49.4543,49.6517,49.3474,49.3968,8900.0
2012-06-11 10:20:00,60.14,60.26,59.96,60.02,14500.0,49.4543,49.553,49.3063,49.3557,14500.0
2012-06-11 10:30:00,60.04,60.26,59.97,60.22,11700.0,49.3721,49.553,49.3145,49.5201,11700.0
2012-06-11 10:40:00,60.23,60.27,60.13,60.13,7800.0,49.5283,49.5612,49.4461,49.4461,7800.0
2012-06-11 10:50:00,60.18,60.2,59.8,59.83,7000.0,49.4872,49.5037,49.1747,49.1994,7000.0
2012-06-11 11:00:00,59.83,59.87,59.61,59.87,15300.0,49.1994,49.2323,49.0185,49.2323,15300.0
2012-06-11 11:10:00,59.82,59.82,59.65,59.65,9600.0,49.1912,49.1912,49.0514,49.0514,9600.0
2012-06-11 11:20:00,59.64,59.82,59.64,59.79,8000.0,49.0432,49.1912,49.0432,49.1665,8000.0
2012-06-11 11:30:00,59.77,60.05,59.77,59.97,9200.0,49.1501,49.3803,49.1501,49.3145,9200.0
2012-06-11 11:40:00,59.98,60.05,59.94,60.02,4600.0,49.3228,49.3803,49.2899,49.3557,4600.0
2012-06-11 11:50:00,60.0,60.06,59.82,60.0,10600.0,49.3392,49.3885,49.1912,49.3392,10600.0
2012-06-11 12:00:00,59.99,60.06,59.83,59.91,4600.0,49.331,49.3885,49.1994,49.2652,4600.0
2012-06-11 12:10:00,59.93,59.94,59.79,59.82,4500.0,49.2816,49.2899,49.1665,49.1912,4500.0
2012-06-11 12:20:00,59.82,59.82,59.72,59.79,3300.0,49.1912,49.1912,49.109,49.1665,3300.0
2012-06-11 12:30:00,59.78,59.86,59.74,59.86,4600.0,49.1583,49.2241,49.1254,49.2241,4600.0
2012-06-11 12:40:00,59.82,59.91,59.8,59.88,3000.0,49.1912,49.2652,49.1747,49.2405,3000.0
2012-06-11 12:50:00,59.85,59.87,59.75,59.75,2200.0,49.2159,49.2323,49.1336,49.1336,2200.0
2012-06-11 13:00:00,59.76,59.88,59.76,59.81,5100.0,49.1419,49.2405,49.1419,49.183,5100.0
2012-06-11 13:10:00,59.8,60.03,59.8,59.97,7400.0,49.1747,49.3639,49.1747,49.3145,7400.0
2012-06-11 13:20:00,59.97,59.97,59.82,59.82,15400.0,49.3145,49.3145,49.1912,49.1912,15400.0
2012-06-11 13:30:00,59.83,59.93,59.77,59.8,9400.0,49.1994,49.2816,49.1501,49.1747,9400.0
2012-06-11 13:40:00,59.79,59.79,59.64,59.64,6000.0,49.1665,49.1665,49.0432,49.0432,6000.0
2012-06-11 13:50:00,59.68,59.76,59.64,59.64,5600.0,49.0761,49.1419,49.0432,49.0432,5600.0
2012-06-11 14:00:00,59.64,59.65,59.42,59.43,19600.0,49.0432,49.0514,48.8623,48.8705,19600.0
2012-06-11 14:10:00,59.4,59.41,59.27,59.29,6700.0,48.8458,48.854,48.7389,48.7554,6700.0
2012-06-11 14:20:00,59.28,59.37,59.24,59.24,4800.0,48.7471,48.8211,48.7142,48.7142,4800.0
2012-06-11 14:30:00,59.27,59.35,59.19,59.23,5400.0,48.7389,48.8047,48.6731,48.706,5400.0
2012-06-11 14:40:00,59.23,59.35,59.18,59.18,6300.0,48.706,48.8047,48.6649,48.6649,6300.0
2012-06-11 14:50:00,59.18,59.2,59.07,59.13,9300.0,48.6649,48.6814,48.5745,48.6238,9300.0
2012-06-11 15:00:00,59.12,59.18,59.02,59.02,17000.0,48.6156,48.6649,48.5333,48.5333,17000.0
2012-06-11 15:10:00,59.03,59.07,58.94,59.02,33500.0,48.5416,48.5745,48.4676,48.5333,33500.0
2012-06-11 15:20:00,59.01,59.07,58.96,59.07,34100.0,48.5251,48.5745,48.484,48.5745,34100.0
2012-06-11 15:30:00,59.08,59.21,59.03,59.1,34900.0,48.5827,48.6896,48.5416,48.5991,34900.0
2012-06-11 15:40:00,59.14,59.28,59.0,59.0,22600.0,48.632,48.7471,48.5169,48.5169,22600.0
2012-06-11 15:50:00,59.0,59.01,58.56,58.7,129900.0,48.5169,48.5251,48.1551,48.2702,129900.0
2012-06-12 09:30:00,59.12,59.47,58.91,59.23,7700.0,48.6156,48.9034,48.4429,48.706,7700.0
2012-06-12 09:40:00,59.07,59.22,58.9,59.0,13400.0,48.5745,48.6978,48.4347,48.5169,13400.0
2012-06-12 09:50:00,59.06,59.21,58.96,58.96,7900.0,48.5662,48.6896,48.484,48.484,7900.0
2012-06-12 10:00:00,59.05,59.33,58.81,58.93,17600.0,48.558,48.7883,48.3606,48.4593,17600.0
2012-06-12 10:10:00,58.94,59.07,58.83,59.0,38700.0,48.4676,48.5745,48.3771,48.5169,38700.0
2012-06-12 10:20:00,59.0,59.1,58.97,59.0,28900.0,48.5169,48.5991,48.4922,48.5169,28900.0
2012-06-12 10:30:00,59.0,59.02,58.74,58.76,15500.0,48.5169,48.5333,48.3031,48.3195,15500.0
2012-06-12 10:40:00,58.77,59.19,58.73,59.12,15000.0,48.3278,48.6731,48.2949,48.6156,15000.0
2012-06-12 10:50:00,59.14,59.21,58.99,58.99,10700.0,48.632,48.6896,48.5087,48.5087,10700.0
2012-06-12 11:00:00,59.0,59.37,59.0,59.24,14600.0,48.5169,48.8211,48.5169,48.7142,14600.0
2012-06-12 11:10:00,59.25,59.59,59.23,59.28,16300.0,48.7225,49.0021,48.706,48.7471,16300.0
2012-06-12 11:20:00,59.3,59.52,59.27,59.4,19800.0,48.7636,48.9445,48.7389,48.8458,19800.0
2012-06-12 11:30:00,59.39,59.44,59.17,59.2,11500.0,48.8376,48.8787,48.6567,48.6814,11500.0
2012-06-12 11:40:00,59.2,59.27,59.14,59.17,3700.0,48.6814,48.7389,48.632,48.6567,3700.0
2012-06-12 11:50:00,59.18,59.18,59.03,59.04,7800.0,48.6649,48.6649,48.5416,48.5498,7800.0
2012-06-12 12:00:00,59.05,59.14,58.93,58.95,13500.0,48.558,48.632,48.4593,48.4758,13500.0
2012-06-12 12:10:00,58.93,58.95,58.86,58.95,3500.0,48.4593,48.4758,48.4018,48.4758,3500.0
2012-06-12 12:20:00,58.93,58.95,58.86,58.87,4300.0,48.4593,48.4758,48.4018,48.41,4300.0
2012-06-12 12:30:00,58.85,58.99,58.83,58.97,2700.0,48.3935,48.5087,48.3771,48.4922,2700.0
2012-06-12 12:40:00,59.0,59.0,58.96,58.97,1300.0,48.5169,48.5169,48.484,48.4922,1300.0
2012-06-12 12:50:00,59.0,59.09,58.98,59.09,7300.0,48.5169,48.5909,48.5004,48.5909,7300.0
2012-06-12 13:00:00,59.07,59.16,59.07,59.13,3600.0,48.5745,48.6485,48.5745,48.6238,3600.0
2012-06-12 13:10:00,59.14,59.38,59.14,59.25,8200.0,48.632,48.8294,48.632,48.7225,8200.0
2012-06-12 13:20:00,59.31,59.37,59.14,59.14,4100.0,48.7718,48.8211,48.632,48.632,4100.0
2012-06-12 13:30:00,59.17,59.31,59.14,59.29,8800.0,48.6567,48.7718,48.632,48.7554,8800.0
2012-06-12 13:40:00,59.35,59.37,59.21,59.25,10400.0,48.8047,48.8211,48.6896,48.7225,10400.0
2012-06-12 13:50:00,59.27,59.33,59.04,59.04,8300.0,48.7389,48.7883,48.5498,48.5498,8300.0
2012-06-12 14:00:00,59.06,59.25,59.05,59.18,9300.0,48.5662,48.7225,48.558,48.6649,9300.0
2012-06-12 14:10:00,59.15,59.25,59.08,59.24,9900.0,48.6402,48.7225,48.5827,48.7142,9900.0
2012-06-12 14:20:00,59.19,59.28,59.14,59.25,8700.0,48.6731,48.7471,48.632,48.7225,8700.0
2012-06-12 14:30:00,59.25,59.44,59.24,59.4,6700.0,48.7225,48.8787,48.7142,48.8458,6700.0
2012-06-12 14:40:00,59.41,59.44,59.28,59.34,22700.0,48.854,48.8787,48.7471,48.7965,22700.0
2012-06-12 14:50:00,59.36,59.43,59.26,59.38,7000.0,48.8129,48.8705,48.7307,48.8294,7000.0
2012-06-12 15:00:00,59.41,59.44,59.34,59.41,8300.0,48.854,48.8787,48.7965,48.854,8300.0
2012-06-12 15:10:00,59.46,59.5,59.35,59.35,7700.0,48.8952,48.928,48.8047,48.8047,7700.0
2012-06-12 15:20:00,59.35,59.63,59.32,59.61,28200.0,48.8047,49.035,48.78,49.0185,28200.0
2012-06-12 15:30:00,59.61,59.64,59.45,59.45,25400.0,49.0185,49.0432,48.8869,48.8869,25400.0
2012-06-12 15:40:00,59.45,59.78,59.45,59.58,24600.0,48.8869,49.1583,48.8869,48.9938,24600.0
2012-06-12 15:50:00,59.58,59.71,59.56,59.69,36900.0,48.9938,49.1007,48.9774,49.0843,36900.0
2012-06-13 09:30:00,59.26,59.28,58.71,59.09,11100.0,48.8995,48.916,48.4456,48.7592,11100.0
2012-06-13 09:40:00,59.04,59.26,58.93,58.93,10000.0,48.7179,48.8995,48.6272,48.6272,10000.0
2012-06-13 09:50:00,58.96,58.97,58.58,58.75,12600.0,48.6519,48.6602,48.3384,48.4787,12600.0
2012-06-13 10:00:00,58.7,58.95,58.68,58.85,9500.0,48.4374,48.6437,48.4209,48.5612,9500.0
2012-06-13 10:10:00,58.85,58.97,58.83,58.88,26300.0,48.5612,48.6602,48.5447,48.5859,26300.0
2012-06-13 10:20:00,58.9,58.97,58.65,58.75,16200.0,48.6024,48.6602,48.3961,48.4787,16200.0
2012-06-13 10:30:00,58.81,59.25,58.81,59.25,22200.0,48.5282,48.8912,48.5282,48.8912,22200.0
2012-06-13 10:40:00,59.36,59.46,59.21,59.25,7900.0,48.982,49.0645,48.8582,48.8912,7900.0
2012-06-13 10:50:00,59.23,59.32,59.2,59.28,7000.0,48.8747,48.949,48.85,48.916,7000.0
2012-06-13 11:00:00,59.18,59.18,58.91,58.91,4700.0,48.8335,48.8335,48.6107,48.6107,4700.0
2012-06-13 11:10:00,58.93,59.01,58.84,58.91,9500.0,48.6272,48.6932,48.5529,48.6107,9500.0
2012-06-13 11:20:00,58.94,59.01,58.89,58.89,7600.0,48.6354,48.6932,48.5942,48.5942,7600.0
2012-06-13 11:30:00,58.9,59.08,58.88,58.88,2900.0,48.6024,48.751,48.5859,48.5859,2900.0
2012-06-13 11:40:00,58.86,58.86,58.65,58.65,5200.0,48.5694,48.5694,48.3961,48.3961,5200.0
2012-06-13 11:50:00,58.64,58.65,58.53,58.53,9200.0,48.3879,48.3961,48.2971,48.2971,9200.0
2012-06-13 12:00:00,58.56,58.61,58.43,58.46,3600.0,48.3219,48.3631,48.2146,48.2394,3600.0
2012-06-13 12:10:00,58.46,58.62,58.39,58.62,8400.0,48.2394,48.3714,48.1816,48.3714,8400.0
2012-06-13 12:20:00,58.62,58.64,58.47,58.52,13200.0,48.3714,48.3879,48.2476,48.2889,13200.0
2012-06-13 12:30:00,58.52,58.71,58.52,58.71,2400.0,48.2889,48.4456,48.2889,48.4456,2400.0
2012-06-13 12:40:00,58.76,58.93,58.67,58.73,12100.0,48.4869,48.6272,48.4126,48.4621,12100.0
2012-06-13 12:50:00,58.74,58.74,58.62,58.72,4300.0,48.4704,48.4704,48.3714,48.4539,4300.0
2012-06-13 13:00:00,58.7,58.71,58.61,58.7,10100.0,48.4374,48.4456,48.3631,48.4374,10100.0
2012-06-13 13:10:00,58.71,58.74,58.59,58.66,8100.0,48.4456,48.4704,48.3466,48.4044,8100.0
2012-06-13 13:20:00,58.64,58.76,58.56,58.7,15800.0,48.3879,48.4869,48.3219,48.4374,15800.0
2012-06-13 13:30:00,58.7,58.73,58.63,58.71,9500.0,48.4374,48.4621,48.3796,48.4456,9500.0
2012-06-13 13:40:00,58.7,58.72,58.54,58.6,7900.0,48.4374,48.4539,48.3054,48.3549,7900.0
2012-06-13 13:50:00,58.59,58.68,58.48,58.52,7600.0,48.3466,48.4209,48.2559,48.2889,7600.0
2012-06-13 14:00:00,58.51,58.61,58.45,58.45,7600.0,48.2806,48.3631,48.2311,48.2311,7600.0
2012-06-13 14:10:00,58.45,58.53,58.39,58.48,11700.0,48.2311,48.2971,48.1816,48.2559,11700.0
2012-06-13 14:20:00,58.47,58.51,58.42,58.45,10800.0,48.2476,48.2806,48.2063,48.2311,10800.0
2012-06-13 14:30:00,58.47,58.49,58.24,58.29,9100.0,48.2476,48.2641,48.0578,48.0991,9100.0
2012-06-13 14:40:00,58.25,58.29,58.04,58.21,7900.0,48.0661,48.0991,47.8928,48.0331,7900.0
2012-06-13 14:50:00,58.2,58.25,58.0,58.05,10800.0,48.0248,48.0661,47.8598,47.901,10800.0
2012-06-13 15:00:00,58.01,58.15,57.93,58.01,11300.0,47.868,47.9835,47.802,47.868,11300.0
2012-06-13 15:10:00,58.01,58.02,57.75,57.75,17600.0,47.868,47.8763,47.6535,47.6535,17600.0
2012-06-13 15:20:00,57.71,57.81,57.56,57.6,20800.0,47.6205,47.703,47.4967,47.5297,20800.0
2012-06-13 15:30:00,57.62,57.74,57.57,57.7,70400.0,47.5462,47.6452,47.505,47.6122,70400.0
2012-06-13 15:40:00,57.71,57.78,57.58,57.6,49900.0,47.6205,47.6782,47.5132,47.5297,49900.0
2012-06-13 15:50:00,57.62,57.77,57.61,57.74,74400.0,47.5462,47.67,47.538,47.6452,74400.0
2012-06-14 09:30:00,57.74,57.74,57.32,57.32,23500.0,47.6452,47.6452,47.2987,47.2987,23500.0
2012-06-14 09:40:00,57.32,57.74,57.18,57.67,33900.0,47.2987,47.6452,47.1831,47.5875,33900.0
2012-06-14 09:50:00,57.69,57.99,57.61,57.99,29200.0,47.604,47.8515,47.538,47.8515,29200.0
2012-06-14 10:00:00,57.99,58.13,57.97,58.04,33500.0,47.8515,47.967,47.835,47.8928,33500.0
2012-06-14 10:10:00,57.98,58.12,57.96,58.01,32500.0,47.8433,47.9588,47.8268,47.868,32500.0
2012-06-14 10:20:00,57.99,58.12,57.93,58.1,19700.0,47.8515,47.9588,47.802,47.9423,19700.0
2012-06-14 10:30:00,58.12,58.24,57.95,58.09,17700.0,47.9588,48.0578,47.8185,47.934,17700.0
2012-06-14 10:40:00,58.08,58.18,57.96,58.1,18600.0,47.9258,48.0083,47.8268,47.9423,18600.0
2012-06-14 10:50:00,58.13,58.27,58.09,58.22,28400.0,47.967,48.0826,47.934,48.0413,28400.0
2012-06-14 11:00:00,58.29,58.33,58.21,58.26,8500.0,48.0991,48.1321,48.0331,48.0743,8500.0
2012-06-14 11:10:00,58.24,58.3,58.18,58.22,17800.0,48.0578,48.1073,48.0083,48.0413,17800.0
2012-06-14 11:20:00,58.23,58.3,58.21,58.23,23600.0,48.0496,48.1073,48.0331,48.0496,23600.0
2012-06-14 11:30:00,58.25,58.29,58.2,58.25,22500.0,48.0661,48.0991,48.0248,48.0661,22500.0
2012-06-14 11:40:00,58.25,58.27,58.15,58.25,15200.0,48.0661,48.0826,47.9835,48.0661,15200.0
2012-06-14 11:50:00,58.26,58.34,58.21,58.23,13100.0,48.0743,48.1403,48.0331,48.0496,13100.0
2012-06-14 12:00:00,58.23,58.24,58.1,58.11,12700.0,48.0496,48.0578,47.9423,47.9505,12700.0
2012-06-14 12:10:00,58.11,58.19,58.07,58.09,13100.0,47.9505,48.0166,47.9175,47.934,13100.0
2012-06-14 12:20:00,58.09,58.12,58.06,58.06,3500.0,47.934,47.9588,47.9093,47.9093,3500.0
2012-06-14 12:30:00,58.08,58.08,58.02,58.05,8900.0,47.9258,47.9258,47.8763,47.901,8900.0
2012-06-14 12:40:00,58.05,58.06,57.99,58.0,27100.0,47.901,47.9093,47.8515,47.8598,27100.0
2012-06-14 12:50:00,58.0,58.04,57.95,57.99,19600.0,47.8598,47.8928,47.8185,47.8515,19600.0
2012-06-14 13:00:00,58.01,58.02,57.93,57.95,40000.0,47.868,47.8763,47.802,47.8185,40000.0
2012-06-14 13:10:00,57.96,57.99,57.93,57.96,48300.0,47.8268,47.8515,47.802,47.8268,48300.0
2012-06-14 13:20:00,57.94,57.94,57.77,57.82,13900.0,47.8103,47.8103,47.67,47.7112,13900.0
2012-06-14 13:30:00,57.84,57.97,57.8,57.84,21500.0,47.7277,47.835,47.6947,47.7277,21500.0
2012-06-14 13:40:00,57.86,57.86,57.75,57.82,18600.0,47.7443,47.7443,47.6535,47.7112,18600.0
2012-06-14 13:50:00,57.84,57.93,57.82,57.87,25100.0,47.7277,47.802,47.7112,47.7525,25100.0
2012-06-14 14:00:00,57.86,57.94,57.83,57.84,39000.0,47.7443,47.8103,47.7195,47.7277,39000.0
2012-06-14 14:10:00,57.85,57.87,57.76,57.81,52100.0,47.736,47.7525,47.6617,47.703,52100.0
2012-06-14 14:20:00,57.79,57.84,57.75,57.81,39600.0,47.6865,47.7277,47.6535,47.703,39600.0
2012-06-14 14:30:00,57.81,57.83,57.63,57.68,51800.0,47.703,47.7195,47.5545,47.5957,51800.0
2012-06-14 14:40:00,57.69,57.69,57.59,57.65,24800.0,47.604,47.604,47.5215,47.571,24800.0
2012-06-14 14:50:00,57.67,57.68,57.4,57.5,32200.0,47.5875,47.5957,47.3647,47.4472,32200.0
2012-06-14 15:00:00,57.47,58.26,57.47,57.88,73800.0,47.4224,48.0743,47.4224,47.7608,73800.0
2012-06-14 15:10:00,57.91,58.14,57.65,57.65,59100.0,47.7855,47.9753,47.571,47.571,59100.0
2012-06-14 15:20:00,57.67,57.77,57.42,57.59,21000.0,47.5875,47.67,47.3812,47.5215,21000.0
2012-06-14 15:30:00,57.55,57.91,57.54,57.83,38500.0,47.4884,47.7855,47.4802,47.7195,38500.0
2012-06-14 15:40:00,57.87,57.99,57.65,57.91,101500.0,47.7525,47.8515,47.571,47.7855,101500.0
2012-06-14 15:50:00,57.92,58.02,57.81,57.92,90000.0,47.7938,47.8763,47.703,47.7938,90000.0
2012-06-15 09:30:00,58.37,58.8,58.37,58.38,155000.0,48.1651,48.5199,48.1651,48.1733,155000.0
2012-06-15 09:40:00,58.38,58.58,58.32,58.4,23500.0,48.1733,48.3384,48.1238,48.1898,23500.0
2012-06-15 09:50:00,58.37,58.58,58.24,58.5,15400.0,48.1651,48.3384,48.0578,48.2724,15400.0
2012-06-15 10:00:00,58.45,58.83,58.45,58.83,13700.0,48.2311,48.5447,48.2311,48.5447,13700.0
2012-06-15 10:10:00,58.84,59.04,58.76,58.81,9200.0,48.5529,48.7179,48.4869,48.5282,9200.0
2012-06-15 10:20:00,58.79,58.88,58.74,58.88,15400.0,48.5117,48.5859,48.4704,48.5859,15400.0
2012-06-15 10:30:00,58.84,58.91,58.75,58.88,8300.0,48.5529,48.6107,48.4787,48.5859,8300.0
2012-06-15 10:40:00,58.88,59.08,58.76,59.01,13200.0,48.5859,48.751,48.4869,48.6932,13200.0
2012-06-15 10:50:00,59.07,59.08,59.0,59.0,3400.0,48.7427,48.751,48.6849,48.6849,3400.0
2012-06-15 11:00:00,59.06,59.11,58.99,59.1,19300.0,48.7345,48.7757,48.6767,48.7675,19300.0
2012-06-15 11:10:00,59.13,59.2,59.1,59.14,2700.0,48.7922,48.85,48.7675,48.8005,2700.0
2012-06-15 11:20:00,59.13,59.14,59.07,59.12,3200.0,48.7922,48.8005,48.7427,48.784,3200.0
2012-06-15 11:30:00,59.14,59.44,59.09,59.38,40700.0,48.8005,49.048,48.7592,48.9985,40700.0
2012-06-15 11:40:00,59.38,59.41,59.25,59.3,31900.0,48.9985,49.0233,48.8912,48.9325,31900.0
2012-06-15 11:50:00,59.24,59.28,59.03,59.06,3200.0,48.883,48.916,48.7097,48.7345,3200.0
2012-06-15 12:00:00,59.04,59.04,58.98,59.04,2300.0,48.7179,48.7179,48.6684,48.7179,2300.0
2012-06-15 12:10:00,58.98,59.0,58.9,58.93,3200.0,48.6684,48.6849,48.6024,48.6272,3200.0
2012-06-15 12:20:00,58.93,59.08,58.9,59.08,4300.0,48.6272,48.751,48.6024,48.751,4300.0
2012-06-15 12:30:00,59.1,59.1,58.96,59.03,9500.0,48.7675,48.7675,48.6519,48.7097,9500.0
2012-06-15 12:40:00,59.01,59.04,59.0,59.04,1600.0,48.6932,48.7179,48.6849,48.7179,1600.0
2012-06-15 12:50:00,59.03,59.08,58.98,58.98,5000.0,48.7097,48.751,48.6684,48.6684,5000.0
2012-06-15 13:00:00,59.03,59.24,58.98,59.16,9400.0,48.7097,48.883,48.6684,48.817,9400.0
2012-06-15 13:10:00,59.15,59.22,59.12,59.22,2400.0,48.8087,48.8665,48.784,48.8665,2400.0
2012-06-15 13:20:00,59.13,59.13,59.0,59.05,4500.0,48.7922,48.7922,48.6849,48.7262,4500.0
2012-06-15 13:30:00,59.01,59.12,59.01,59.09,1000.0,48.6932,48.784,48.6932,48.7592,1000.0
2012-06-15 13:40:00,59.07,59.13,58.97,59.0,7900.0,48.7427,48.7922,48.6602,48.6849,7900.0
2012-06-15 13:50:00,58.98,59.08,58.94,59.03,4500.0,48.6684,48.751,48.6354,48.7097,4500.0
2012-06-15 14:00:00,59.0,59.04,58.98,59.02,6000.0,48.6849,48.7179,48.6684,48.7014,6000.0
2012-06-15 14:10:00,59.01,59.01,58.95,58.95,7300.0,48.6932,48.6932,48.6437,48.6437,7300.0
2012-06-15 14:20:00,58.95,59.14,58.95,59.08,15100.0,48.6437,48.8005,48.6437,48.751,15100.0
2012-06-15 14:30:00,59.08,59.18,59.06,59.16,12600.0,48.751,48.8335,48.7345,48.817,12600.0
2012-06-15 14:40:00,59.17,59.31,59.17,59.19,18800.0,48.8252,48.9407,48.8252,48.8417,18800.0
2012-06-15 14:50:00,59.2,59.25,59.15,59.23,10300.0,48.85,48.8912,48.8087,48.8747,10300.0
2012-06-15 15:00:00,59.23,59.29,59.2,59.25,28900.0,48.8747,48.9242,48.85,48.8912,28900.0
2012-06-15 15:10:00,59.24,59.28,59.2,59.23,17400.0,48.883,48.916,48.85,48.8747,17400.0
2012-06-15 15:20:00,59.23,59.24,59.14,59.2,16800.0,48.8747,48.883,48.8005,48.85,16800.0
2012-06-15 15:30:00,59.22,59.34,59.14,59.32,24800.0,48.8665,48.9655,48.8005,48.949,24800.0
2012-06-15 15:40:00,59.32,59.38,59.24,59.26,35300.0,48.949,48.9985,48.883,48.8995,35300.0
2012-06-15 15:50:00,59.25,59.37,59.23,59.28,58700.0,48.8912,48.9903,48.8747,48.916,58700.0
2012-06-18 09:30:00,58.95,59.17,58.56,59.16,25100.0,48.6437,48.8252,48.3219,48.817,25100.0
2012-06-18 09:40:00,59.19,59.49,59.19,59.42,6900.0,48.8417,49.0893,48.8417,49.0315,6900.0
2012-06-18 09:50:00,59.45,59.45,59.27,59.4,9200.0,49.0563,49.0563,48.9077,49.015,9200.0
2012-06-18 10:00:00,59.4,59.53,59.33,59.36,15700.0,49.015,49.1223,48.9572,48.982,15700.0
2012-06-18 10:10:00,59.39,59.71,59.36,59.71,16500.0,49.0068,49.2708,48.982,49.2708,16500.0
2012-06-18 10:20:00,59.76,59.86,59.66,59.86,12600.0,49.3121,49.3946,49.2296,49.3946,12600.0
2012-06-18 10:30:00,59.84,59.88,59.75,59.86,17800.0,49.3781,49.4111,49.3038,49.3946,17800.0
2012-06-18 10:40:00,59.86,60.22,59.86,60.14,22300.0,49.3946,49.6916,49.3946,49.6256,22300.0
2012-06-18 10:50:00,60.17,60.2,60.03,60.08,11600.0,49.6504,49.6751,49.5349,49.5761,11600.0
2012-06-18 11:00:00,60.08,60.12,59.82,59.87,11800.0,49.5761,49.6091,49.3616,49.4028,11800.0
2012-06-18 11:10:00,59.79,59.9,59.77,59.79,8900.0,49.3368,49.4276,49.3203,49.3368,8900.0
2012-06-18 11:20:00,59.78,59.81,59.71,59.76,54900.0,49.3286,49.3533,49.2708,49.3121,54900.0
2012-06-18 11:30:00,59.71,59.72,59.49,59.49,5700.0,49.2708,49.2791,49.0893,49.0893,5700.0
2012-06-18 11:40:00,59.51,59.64,59.43,59.46,9100.0,49.1058,49.2131,49.0398,49.0645,9100.0
2012-06-18 11:50:00,59.49,59.59,59.43,59.59,24600.0,49.0893,49.1718,49.0398,49.1718,24600.0
2012-06-18 12:00:00,59.54,59.54,59.42,59.48,8900.0,49.1305,49.1305,49.0315,49.081,8900.0
2012-06-18 12:10:00,59.47,59.59,59.45,59.57,9600.0,49.0728,49.1718,49.0563,49.1553,9600.0
2012-06-18 12:20:00,59.56,59.6,59.53,59.53,2400.0,49.147,49.18,49.1223,49.1223,2400.0
2012-06-18 12:30:00,59.54,59.62,59.52,59.6,10500.0,49.1305,49.1965,49.114,49.18,10500.0
2012-06-18 12:40:00,59.63,59.76,59.62,59.76,5400.0,49.2048,49.3121,49.1965,49.3121,5400.0
2012-06-18 12:50:00,59.78,59.8,59.63,59.67,6500.0,49.3286,49.3451,49.2048,49.2378,6500.0
2012-06-18 13:00:00,59.69,59.75,59.67,59.75,3200.0,49.2543,49.3038,49.2378,49.3038,3200.0
2012-06-18 13:10:00,59.75,59.82,59.73,59.79,4900.0,49.3038,49.3616,49.2873,49.3368,4900.0
2012-06-18 13:20:00,59.84,60.02,59.77,60.02,8600.0,49.3781,49.5266,49.3203,49.5266,8600.0
2012-06-18 13:30:00,60.0,60.1,59.98,60.04,3800.0,49.5101,49.5926,49.4936,49.5431,3800.0
2012-06-18 13:40:00,60.09,60.09,59.97,60.02,3300.0,49.5844,49.5844,49.4854,49.5266,3300.0
2012-06-18 13:50:00,59.96,60.1,59.95,60.08,4100.0,49.4771,49.5926,49.4689,49.5761,4100.0
2012-06-18 14:00:00,60.11,60.11,59.96,59.98,2700.0,49.6009,49.6009,49.4771,49.4936,2700.0
2012-06-18 14:10:00,60.0,60.2,60.0,60.18,5300.0,49.5101,49.6751,49.5101,49.6586,5300.0
2012-06-18 14:20:00,60.21,60.31,60.21,60.28,10900.0,49.6834,49.7659,49.6834,49.7412,10900.0
2012-06-18 14:30:00,60.25,60.28,60.17,60.17,3700.0,49.7164,49.7412,49.6504,49.6504,3700.0
2012-06-18 14:40:00,60.19,60.19,60.03,60.08,8900.0,49.6669,49.6669,49.5349,49.5761,8900.0
2012-06-18 14:50:00,60.09,60.09,60.0,60.05,4100.0,49.5844,49.5844,49.5101,49.5514,4100.0
2012-06-18 15:00:00,60.05,60.14,59.99,60.02,10800.0,49.5514,49.6256,49.5019,49.5266,10800.0
2012-06-18 15:10:00,59.99,60.04,59.84,59.99,25700.0,49.5019,49.5431,49.3781,49.5019,25700.0
2012-06-18 15:20:00,59.98,60.12,59.91,60.05,16600.0,49.4936,49.6091,49.4358,49.5514,16600.0
2012-06-18 15:30:00,60.08,60.21,60.03,60.21,30700.0,49.5761,49.6834,49.5349,49.6834,30700.0
2012-06-18 15:40:00,60.21,60.35,60.15,60.31,39500.0,49.6834,49.7989,49.6339,49.7659,39500.0
2012-06-18 15:50:00,60.32,60.39,60.22,60.31,55700.0,49.7742,49.8319,49.6916,49.7659,55700.0
2012-06-19 09:30:00,60.7,61.3,60.7,61.14,15500.0,50.0877,50.5828,50.0877,50.4508,15500.0
2012-06-19 09:40:00,61.13,61.36,60.99,61.27,9700.0,50.4426,50.6323,50.327,50.5581,9700.0
2012-06-19 09:50:00,61.26,61.66,61.25,61.62,15500.0,50.5498,50.8799,50.5416,50.8469,15500.0
2012-06-19 10:00:00,61.6,61.66,61.27,61.37,21000.0,50.8304,50.8799,50.5581,50.6406,21000.0
2012-06-19 10:10:00,61.4,61.63,61.4,61.56,14500.0,50.6653,50.8551,50.6653,50.7974,14500.0
2012-06-19 10:20:00,61.62,61.75,61.58,61.61,11500.0,50.8469,50.9542,50.8139,50.8386,11500.0
2012-06-19 10:30:00,61.66,61.71,61.57,61.6,9900.0,50.8799,50.9211,50.8056,50.8304,9900.0
2012-06-19 10:40:00,61.54,61.6,61.43,61.43,5500.0,50.7809,50.8304,50.6901,50.6901,5500.0
2012-06-19 10:50:00,61.46,61.61,61.44,61.57,6300.0,50.7149,50.8386,50.6984,50.8056,6300.0
2012-06-19 11:00:00,61.59,61.66,61.45,61.52,6000.0,50.8221,50.8799,50.7066,50.7644,6000.0
2012-06-19 11:10:00,61.56,61.64,61.46,61.47,9400.0,50.7974,50.8634,50.7149,50.7231,9400.0
2012-06-19 11:20:00,61.48,61.58,61.46,61.57,9500.0,50.7314,50.8139,50.7149,50.8056,9500.0
2012-06-19 11:30:00,61.57,61.58,61.49,61.55,5400.0,50.8056,50.8139,50.7396,50.7891,5400.0
2012-06-19 11:40:00,61.56,61.65,61.51,61.51,17200.0,50.7974,50.8716,50.7561,50.7561,17200.0
2012-06-19 11:50:00,61.52,61.67,61.52,61.63,6400.0,50.7644,50.8881,50.7644,50.8551,6400.0
2012-06-19 12:00:00,61.63,61.69,61.58,61.59,5300.0,50.8551,50.9046,50.8139,50.8221,5300.0
2012-06-19 12:10:00,61.6,61.62,61.55,61.55,6700.0,50.8304,50.8469,50.7891,50.7891,6700.0
2012-06-19 12:20:00,61.59,61.65,61.57,61.61,4200.0,50.8221,50.8716,50.8056,50.8386,4200.0
2012-06-19 12:30:00,61.63,61.63,61.56,61.56,1900.0,50.8551,50.8551,50.7974,50.7974,1900.0
2012-06-19 12:40:00,61.57,61.62,61.57,61.6,2100.0,50.8056,50.8469,50.8056,50.8304,2100.0
2012-06-19 12:50:00,61.6,61.67,61.58,61.61,7100.0,50.8304,50.8881,50.8139,50.8386,7100.0
2012-06-19 13:00:00,61.6,61.67,61.56,61.66,12000.0,50.8304,50.8881,50.7974,50.8799,12000.0
2012-06-19 13:10:00,61.63,61.74,61.63,61.73,4100.0,50.8551,50.9459,50.8551,50.9377,4100.0
2012-06-19 13:20:00,61.76,61.9,61.73,61.9,3000.0,50.9624,51.0779,50.9377,51.0779,3000.0
2012-06-19 13:30:00,61.89,62.03,61.88,62.01,7400.0,51.0697,51.1852,51.0614,51.1687,7400.0
2012-06-19 13:40:00,61.97,62.0,61.87,61.9,3100.0,51.1357,51.1604,51.0532,51.0779,3100.0
2012-06-19 13:50:00,61.91,61.96,61.87,61.91,12500.0,51.0862,51.1274,51.0532,51.0862,12500.0
2012-06-19 14:00:00,61.91,61.91,61.85,61.86,9300.0,51.0862,51.0862,51.0367,51.0449,9300.0
2012-06-19 14:10:00,61.86,61.87,61.79,61.83,6900.0,51.0449,51.0532,50.9872,51.0202,6900.0
2012-06-19 14:20:00,61.81,61.92,61.76,61.84,10500.0,51.0037,51.0944,50.9624,51.0284,10500.0
2012-06-19 14:30:00,61.85,61.86,61.68,61.73,12400.0,51.0367,51.0449,50.8964,50.9377,12400.0
2012-06-19 14:40:00,61.76,61.8,61.62,61.68,8500.0,50.9624,50.9954,50.8469,50.8964,8500.0
2012-06-19 14:50:00,61.69,61.89,61.67,61.89,3900.0,50.9046,51.0697,50.8881,51.0697,3900.0
2012-06-19 15:00:00,61.88,61.93,61.77,61.9,8900.0,51.0614,51.1027,50.9707,51.0779,8900.0
2012-06-19 15:10:00,61.91,61.95,61.86,61.91,10600.0,51.0862,51.1192,51.0449,51.0862,10600.0
2012-06-19 15:20:00,61.91,61.96,61.68,61.74,20600.0,51.0862,51.1274,50.8964,50.9459,20600.0
2012-06-19 15:30:00,61.77,61.84,61.61,61.73,33100.0,50.9707,51.0284,50.8386,50.9377,33100.0
2012-06-19 15:40:00,61.73,61.83,61.61,61.61,23300.0,50.9377,51.0202,50.8386,50.8386,23300.0
2012-06-19 15:50:00,61.67,61.8,61.67,61.75,35800.0,50.8881,50.9954,50.8881,50.9542,35800.0
2012-06-20 09:30:00,61.75,62.03,61.62,61.78,21000.0,50.9542,51.1852,50.8469,50.9789,21000.0
2012-06-20 09:40:00,61.76,61.99,61.71,61.87,27800.0,50.9624,51.1522,50.9211,51.0532,27800.0
2012-06-20 09:50:00,61.85,62.1,61.84,62.01,10000.0,51.0367,51.243,51.0284,51.1687,10000.0
2012-06-20 10:00:00,62.02,62.17,61.79,62.03,6400.0,51.177,51.3007,50.9872,51.1852,6400.0
2012-06-20 10:10:00,61.96,62.19,61.92,62.08,6400.0,51.1274,51.3172,51.0944,51.2265,6400.0
2012-06-20 10:20:00,61.99,62.02,61.85,61.97,10900.0,51.1522,51.177,51.0367,51.1357,10900.0
2012-06-20 10:30:00,61.91,61.94,61.82,61.85,17500.0,51.0862,51.1109,51.0119,51.0367,17500.0
2012-06-20 10:40:00,61.85,61.95,61.79,61.86,14100.0,51.0367,51.1192,50.9872,51.0449,14100.0
2012-06-20 10:50:00,61.85,61.98,61.8,61.85,23900.0,51.0367,51.1439,50.9954,51.0367,23900.0
2012-06-20 11:00:00,61.83,61.95,61.82,61.88,8900.0,51.0202,51.1192,51.0119,51.0614,8900.0
2012-06-20 11:10:00,61.88,62.09,61.82,61.87,25600.0,51.0614,51.2347,51.0119,51.0532,25600.0
2012-06-20 11:20:00,61.87,61.88,61.75,61.79,7000.0,51.0532,51.0614,50.9542,50.9872,7000.0
2012-06-20 11:30:00,61.81,61.87,61.8,61.83,7500.0,51.0037,51.0532,50.9954,51.0202,7500.0
2012-06-20 11:40:00,61.84,61.9,61.8,61.89,41000.0,51.0284,51.0779,50.9954,51.0697,41000.0
2012-06-20 11:50:00,61.89,61.91,61.82,61.83,42000.0,51.0697,51.0862,51.0119,51.0202,42000.0
2012-06-20 12:00:00,61.85,61.89,61.78,61.8,13400.0,51.0367,51.0697,50.9789,50.9954,13400.0
2012-06-20 12:10:00,61.83,61.91,61.82,61.91,7600.0,51.0202,51.0862,51.0119,51.0862,7600.0
2012-06-20 12:20:00,61.92,61.92,61.56,61.56,4200.0,51.0944,51.0944,50.7974,50.7974,4200.0
2012-06-20 12:30:00,61.56,61.75,61.34,61.59,29600.0,50.7974,50.9542,50.6158,50.8221,29600.0
2012-06-20 12:40:00,61.54,62.22,61.52,62.2,17200.0,50.7809,51.342,50.7644,51.3255,17200.0
2012-06-20 12:50:00,62.19,62.29,61.97,62.22,11200.0,51.3172,51.3997,51.1357,51.342,11200.0
2012-06-20 13:00:00,62.27,62.59,62.22,62.55,12500.0,51.3832,51.6473,51.342,51.6143,12500.0
2012-06-20 13:10:00,62.52,62.55,62.25,62.25,5900.0,51.5895,51.6143,51.3667,51.3667,5900.0
2012-06-20 13:20:00,62.28,62.34,62.21,62.22,7400.0,51.3915,51.441,51.3337,51.342,7400.0
2012-06-20 13:30:00,62.21,62.23,61.93,61.95,22800.0,51.3337,51.3502,51.1027,51.1192,22800.0
2012-06-20 13:40:00,61.94,62.06,61.92,62.02,7100.0,51.1109,51.21,51.0944,51.177,7100.0
2012-06-20 13:50:00,62.03,62.08,61.9,62.03,10300.0,51.1852,51.2265,51.0779,51.1852,10300.0
2012-06-20 14:00:00,62.01,62.17,61.92,62.17,17200.0,51.1687,51.3007,51.0944,51.3007,17200.0
2012-06-20 14:10:00,62.18,62.3,61.99,61.99,5900.0,51.309,51.408,51.1522,51.1522,5900.0
2012-06-20 14:20:00,61.98,62.06,61.83,61.96,15300.0,51.1439,51.21,51.0202,51.1274,15300.0
2012-06-20 14:30:00,61.92,62.07,61.87,61.96,5600.0,51.0944,51.2182,51.0532,51.1274,5600.0
2012-06-20 14:40:00,61.85,61.94,61.66,61.93,30400.0,51.0367,51.1109,50.8799,51.1027,30400.0
2012-06-20 14:50:00,61.93,62.03,61.84,61.95,7500.0,51.1027,51.1852,51.0284,51.1192,7500.0
2012-06-20 15:00:00,61.9,61.93,61.67,61.67,16000.0,51.0779,51.1027,50.8881,50.8881,16000.0
2012-06-20 15:10:00,61.65,61.75,61.51,61.53,11600.0,50.8716,50.9542,50.7561,50.7726,11600.0
2012-06-20 15:20:00,61.5,61.78,61.47,61.72,18700.0,50.7479,50.9789,50.7231,50.9294,18700.0
2012-06-20 15:30:00,61.72,61.83,61.56,61.58,28200.0,50.9294,51.0202,50.7974,50.8139,28200.0
2012-06-20 15:40:00,61.6,61.84,61.52,61.71,18100.0,50.8304,51.0284,50.7644,50.9211,18100.0
2012-06-20 15:50:00,61.72,61.79,61.54,61.79,31400.0,50.9294,50.9872,50.7809,50.9872,31400.0
2012-06-21 09:30:00,61.73,61.9,61.4,61.4,8300.0,50.9377,51.0779,50.6653,50.6653,8300.0
2012-06-21 09:40:00,61.3,61.32,60.97,61.01,5200.0,50.5828,50.5993,50.3105,50.3435,5200.0
2012-06-21 09:50:00,60.92,61.1,60.86,60.86,10600.0,50.2693,50.4178,50.2198,50.2198,10600.0
2012-06-21 10:00:00,60.82,60.84,60.36,60.36,9400.0,50.1867,50.2033,49.8072,49.8072,9400.0
2012-06-21 10:10:00,60.3,60.5,60.28,60.32,15100.0,49.7577,49.9227,49.7412,49.7742,15100.0
2012-06-21 10:20:00,60.32,60.5,60.25,60.31,7200.0,49.7742,49.9227,49.7164,49.7659,7200.0
2012-06-21 10:30:00,60.3,60.4,60.26,60.28,5800.0,49.7577,49.8402,49.7247,49.7412,5800.0
2012-06-21 10:40:00,60.29,60.52,60.29,60.39,9900.0,49.7494,49.9392,49.7494,49.8319,9900.0
2012-06-21 10:50:00,60.35,60.58,60.29,60.29,15500.0,49.7989,49.9887,49.7494,49.7494,15500.0
2012-06-21 11:00:00,60.34,60.34,59.9,59.92,6500.0,49.7907,49.7907,49.4276,49.4441,6500.0
2012-06-21 11:10:00,59.89,59.92,59.66,59.8,8100.0,49.4193,49.4441,49.2296,49.3451,8100.0
2012-06-21 11:20:00,59.83,59.83,59.65,59.7,17300.0,49.3698,49.3698,49.2213,49.2626,17300.0
2012-06-21 11:30:00,59.65,59.65,59.43,59.58,6700.0,49.2213,49.2213,49.0398,49.1635,6700.0
2012-06-21 11:40:00,59.57,59.65,59.49,59.56,4100.0,49.1553,49.2213,49.0893,49.147,4100.0
2012-06-21 11:50:00,59.56,59.72,59.54,59.63,6200.0,49.147,49.2791,49.1305,49.2048,6200.0
2012-06-21 12:00:00,59.61,59.62,59.43,59.47,11700.0,49.1883,49.1965,49.0398,49.0728,11700.0
2012-06-21 12:10:00,59.44,59.48,59.28,59.36,4300.0,49.048,49.081,48.916,48.982,4300.0
2012-06-21 12:20:00,59.33,59.35,58.98,58.99,8900.0,48.9572,48.9738,48.6684,48.6767,8900.0
2012-06-21 12:30:00,58.94,59.24,58.93,59.2,6900.0,48.6354,48.883,48.6272,48.85,6900.0
2012-06-21 12:40:00,59.19,59.25,59.03,59.24,7800.0,48.8417,48.8912,48.7097,48.883,7800.0
2012-06-21 12:50:00,59.21,59.29,59.11,59.14,12800.0,48.8582,48.9242,48.7757,48.8005,12800.0
2012-06-21 13:00:00,59.11,59.24,59.11,59.2,6200.0,48.7757,48.883,48.7757,48.85,6200.0
2012-06-21 13:10:00,59.2,59.22,59.12,59.13,8900.0,48.85,48.8665,48.784,48.7922,8900.0
2012-06-21 13:20:00,59.13,59.23,59.05,59.05,8400.0,48.7922,48.8747,48.7262,48.7262,8400.0
2012-06-21 13:30:00,59.08,59.18,58.93,59.02,9200.0,48.751,48.8335,48.6272,48.7014,9200.0
2012-06-21 13:40:00,59.01,59.01,58.89,58.92,13500.0,48.6932,48.6932,48.5942,48.6189,13500.0
2012-06-21 13:50:00,58.89,59.19,58.87,59.04,10400.0,48.5942,48.8417,48.5777,48.7179,10400.0
2012-06-21 14:00:00,58.99,59.1,58.96,59.02,6400.0,48.6767,48.7675,48.6519,48.7014,6400.0
2012-06-21 14:10:00,59.0,59.03,58.83,58.85,7400.0,48.6849,48.7097,48.5447,48.5612,7400.0
2012-06-21 14:20:00,58.85,58.87,58.67,58.81,12400.0,48.5612,48.5777,48.4126,48.5282,12400.0
2012-06-21 14:30:00,58.84,58.99,58.83,58.96,28200.0,48.5529,48.6767,48.5447,48.6519,28200.0
2012-06-21 14:40:00,58.99,59.26,58.98,59.26,27500.0,48.6767,48.8995,48.6684,48.8995,27500.0
2012-06-21 14:50:00,59.27,59.3,59.17,59.24,9400.0,48.9077,48.9325,48.8252,48.883,9400.0
2012-06-21 15:00:00,59.22,59.29,59.17,59.23,29100.0,48.8665,48.9242,48.8252,48.8747,29100.0
2012-06-21 15:10:00,59.23,59.27,59.03,59.1,27900.0,48.8747,48.9077,48.7097,48.7675,27900.0
2012-06-21 15:20:00,59.11,59.3,59.01,59.2,44700.0,48.7757,48.9325,48.6932,48.85,44700.0
2012-06-21 15:30:00,59.19,59.29,59.04,59.12,57800.0,48.8417,48.9242,48.7179,48.784,57800.0
2012-06-21 15:40:00,59.12,59.15,58.98,59.03,89000.0,48.784,48.8087,48.6684,48.7097,89000.0
2012-06-21 15:50:00,59.04,59.13,58.95,59.02,109300.0,48.7179,48.7922,48.6437,48.7014,109300.0
2012-06-22 09:30:00,59.33,59.42,59.03,59.03,10800.0,48.9572,49.0315,48.7097,48.7097,10800.0
2012-06-22 09:40:00,59.01,59.15,58.75,58.86,6500.0,48.6932,48.8087,48.4787,48.5694,6500.0
2012-06-22 09:50:00,58.92,59.05,58.81,59.05,4200.0,48.6189,48.7262,48.5282,48.7262,4200.0
2012-06-22 10:00:00,59.03,59.16,58.88,58.88,6000.0,48.7097,48.817,48.5859,48.5859,6000.0
2012-06-22 10:10:00,58.93,58.93,58.64,58.64,8000.0,48.6272,48.6272,48.3879,48.3879,8000.0
2012-06-22 10:20:00,58.63,58.68,58.51,58.54,6900.0,48.3796,48.4209,48.2806,48.3054,6900.0
2012-06-22 10:30:00,58.5,58.55,58.19,58.24,14800.0,48.2724,48.3136,48.0166,48.0578,14800.0
2012-06-22 10:40:00,58.21,58.31,58.06,58.23,14600.0,48.0331,48.1156,47.9093,48.0496,14600.0
2012-06-22 10:50:00,58.31,58.62,58.31,58.59,8700.0,48.1156,48.3714,48.1156,48.3466,8700.0
2012-06-22 11:00:00,58.56,58.76,58.44,58.65,42700.0,48.3219,48.4869,48.2228,48.3961,42700.0
2012-06-22 11:10:00,58.66,58.78,58.6,58.71,18000.0,48.4044,48.5034,48.3549,48.4456,18000.0
2012-06-22 11:20:00,58.72,58.74,58.45,58.45,3800.0,48.4539,48.4704,48.2311,48.2311,3800.0
2012-06-22 11:30:00,58.48,58.6,58.45,58.5,3900.0,48.2559,48.3549,48.2311,48.2724,3900.0
2012-06-22 11:40:00,58.51,58.69,58.5,58.61,4700.0,48.2806,48.4291,48.2724,48.3631,4700.0
2012-06-22 11:50:00,58.62,58.7,58.59,58.65,6500.0,48.3714,48.4374,48.3466,48.3961,6500.0
2012-06-22 12:00:00,58.65,58.68,58.52,58.52,4100.0,48.3961,48.4209,48.2889,48.2889,4100.0
2012-06-22 12:10:00,58.52,58.58,58.48,58.58,8100.0,48.2889,48.3384,48.2559,48.3384,8100.0
2012-06-22 12:20:00,58.56,58.64,58.48,58.6,7500.0,48.3219,48.3879,48.2559,48.3549,7500.0
2012-06-22 12:30:00,58.59,58.59,58.5,58.52,1800.0,48.3466,48.3466,48.2724,48.2889,1800.0
2012-06-22 12:40:00,58.53,58.71,58.53,58.66,5100.0,48.2971,48.4456,48.2971,48.4044,5100.0
2012-06-22 12:50:00,58.66,58.75,58.65,58.67,7200.0,48.4044,48.4787,48.3961,48.4126,7200.0
2012-06-22 13:00:00,58.69,58.79,58.62,58.74,14400.0,48.4291,48.5117,48.3714,48.4704,14400.0
2012-06-22 13:10:00,58.77,58.78,58.67,58.68,5300.0,48.4952,48.5034,48.4126,48.4209,5300.0
2012-06-22 13:20:00,58.7,58.76,58.6,58.73,7300.0,48.4374,48.4869,48.3549,48.4621,7300.0
2012-06-22 13:30:00,58.72,58.79,58.67,58.79,3600.0,48.4539,48.5117,48.4126,48.5117,3600.0
2012-06-22 13:40:00,58.82,58.88,58.79,58.81,8000.0,48.5364,48.5859,48.5117,48.5282,8000.0
2012-06-22 13:50:00,58.78,58.86,58.65,58.68,32600.0,48.5034,48.5694,48.3961,48.4209,32600.0
2012-06-22 14:00:00,58.67,58.85,58.67,58.76,18500.0,48.4126,48.5612,48.4126,48.4869,18500.0
2012-06-22 14:10:00,58.77,58.89,58.76,58.78,9100.0,48.4952,48.5942,48.4869,48.5034,9100.0
2012-06-22 14:20:00,58.77,58.91,58.77,58.88,26800.0,48.4952,48.6107,48.4952,48.5859,26800.0
2012-06-22 14:30:00,58.88,59.07,58.88,59.02,17800.0,48.5859,48.7427,48.5859,48.7014,17800.0
2012-06-22 14:40:00,59.03,59.12,58.99,59.12,15900.0,48.7097,48.784,48.6767,48.784,15900.0
2012-06-22 14:50:00,59.11,59.18,58.96,59.01,15200.0,48.7757,48.8335,48.6519,48.6932,15200.0
2012-06-22 15:00:00,59.01,59.11,58.98,59.1,13900.0,48.6932,48.7757,48.6684,48.7675,13900.0
2012-06-22 15:10:00,59.13,59.19,58.92,58.93,12800.0,48.7922,48.8417,48.6189,48.6272,12800.0
2012-06-22 15:20:00,58.93,58.98,58.86,58.89,20800.0,48.6272,48.6684,48.5694,48.5942,20800.0
2012-06-22 15:30:00,58.89,58.99,58.81,58.9,39000.0,48.5942,48.6767,48.5282,48.6024,39000.0
2012-06-22 15:40:00,58.9,59.07,58.89,59.0,43300.0,48.6024,48.7427,48.5942,48.6849,43300.0
2012-06-22 15:50:00,59.01,59.13,58.71,58.72,211900.0,48.6932,48.7922,48.4456,48.4539,211900.0
2012-06-25 09:30:00,57.7,57.78,57.33,57.36,11500.0,47.6122,47.6782,47.3069,47.3317,11500.0
2012-06-25 09:40:00,57.38,57.56,57.25,57.37,13000.0,47.3482,47.4967,47.2409,47.3399,13000.0
2012-06-25 09:50:00,57.36,57.38,57.02,57.17,12000.0,47.3317,47.3482,47.0511,47.1749,12000.0
2012-06-25 10:00:00,57.14,57.4,57.12,57.25,34100.0,47.1501,47.3647,47.1336,47.2409,34100.0
2012-06-25 10:10:00,57.3,57.33,57.02,57.11,21500.0,47.2822,47.3069,47.0511,47.1254,21500.0
2012-06-25 10:20:00,57.08,57.2,56.89,57.0,39300.0,47.1006,47.1996,46.9438,47.0346,39300.0
2012-06-25 10:30:00,57.0,57.39,56.96,57.29,62900.0,47.0346,47.3564,47.0016,47.2739,62900.0
2012-06-25 10:40:00,57.26,57.34,57.21,57.29,32100.0,47.2491,47.3152,47.2079,47.2739,32100.0
2012-06-25 10:50:00,57.25,57.4,57.22,57.23,24900.0,47.2409,47.3647,47.2161,47.2244,24900.0
2012-06-25 11:00:00,57.22,57.29,57.0,57.09,15400.0,47.2161,47.2739,47.0346,47.1089,15400.0
2012-06-25 11:10:00,57.01,57.04,56.83,56.85,16000.0,47.0429,47.0676,46.8943,46.9108,16000.0
2012-06-25 11:20:00,56.85,57.02,56.83,56.96,73600.0,46.9108,47.0511,46.8943,47.0016,73600.0
2012-06-25 11:30:00,56.93,56.99,56.72,56.78,26200.0,46.9768,47.0264,46.8036,46.8531,26200.0
2012-06-25 11:40:00,56.72,56.95,56.72,56.89,5700.0,46.8036,46.9933,46.8036,46.9438,5700.0
2012-06-25 11:50:00,56.88,56.88,56.78,56.78,7100.0,46.9356,46.9356,46.8531,46.8531,7100.0
2012-06-25 12:00:00,56.78,56.84,56.75,56.78,6300.0,46.8531,46.9026,46.8283,46.8531,6300.0
2012-06-25 12:10:00,56.8,57.05,56.75,57.05,10100.0,46.8696,47.0759,46.8283,47.0759,10100.0
2012-06-25 12:20:00,57.09,57.09,56.95,56.99,28500.0,47.1089,47.1089,46.9933,47.0264,28500.0
2012-06-25 12:30:00,56.97,57.07,56.96,57.06,18500.0,47.0099,47.0924,47.0016,47.0841,18500.0
2012-06-25 12:40:00,57.06,57.12,56.97,57.02,13000.0,47.0841,47.1336,47.0099,47.0511,13000.0
2012-06-25 12:50:00,57.03,57.1,57.02,57.06,11900.0,47.0594,47.1171,47.0511,47.0841,11900.0
2012-06-25 13:00:00,57.06,57.13,57.03,57.1,12100.0,47.0841,47.1419,47.0594,47.1171,12100.0
2012-06-25 13:10:00,57.09,57.11,56.99,57.04,11900.0,47.1089,47.1254,47.0264,47.0676,11900.0
2012-06-25 13:20:00,57.02,57.16,57.01,57.13,17600.0,47.0511,47.1666,47.0429,47.1419,17600.0
2012-06-25 13:30:00,57.12,57.36,57.12,57.18,15500.0,47.1336,47.3317,47.1336,47.1831,15500.0
2012-06-25 13:40:00,57.17,57.17,57.07,57.09,10200.0,47.1749,47.1749,47.0924,47.1089,10200.0
2012-06-25 13:50:00,57.1,57.26,57.03,57.26,21700.0,47.1171,47.2491,47.0594,47.2491,21700.0
2012-06-25 14:00:00,57.21,57.35,57.15,57.26,24200.0,47.2079,47.3234,47.1584,47.2491,24200.0
2012-06-25 14:10:00,57.27,57.56,57.27,57.52,25500.0,47.2574,47.4967,47.2574,47.4637,25500.0
2012-06-25 14:20:00,57.51,57.57,57.47,57.55,13900.0,47.4554,47.505,47.4224,47.4884,13900.0
2012-06-25 14:30:00,57.51,57.57,57.45,57.55,12900.0,47.4554,47.505,47.4059,47.4884,12900.0
2012-06-25 14:40:00,57.56,57.56,57.47,57.47,12500.0,47.4967,47.4967,47.4224,47.4224,12500.0
2012-06-25 14:50:00,57.46,57.53,57.33,57.33,13800.0,47.4142,47.4719,47.3069,47.3069,13800.0
2012-06-25 15:00:00,57.33,57.54,57.26,57.37,29300.0,47.3069,47.4802,47.2491,47.3399,29300.0
2012-06-25 15:10:00,57.39,57.45,57.26,57.42,26100.0,47.3564,47.4059,47.2491,47.3812,26100.0
2012-06-25 15:20:00,57.43,57.69,57.42,57.64,20400.0,47.3894,47.604,47.3812,47.5627,20400.0
2012-06-25 15:30:00,57.64,57.82,57.54,57.82,37100.0,47.5627,47.7112,47.4802,47.7112,37100.0
2012-06-25 15:40:00,57.8,57.88,57.7,57.84,42000.0,47.6947,47.7608,47.6122,47.7277,42000.0
2012-06-25 15:50:00,57.83,57.87,57.66,57.71,73500.0,47.7195,47.7525,47.5792,47.6205,73500.0
2012-06-26 09:30:00,57.87,58.22,57.56,58.14,33400.0,47.7525,48.0413,47.4967,47.9753,33400.0
2012-06-26 09:40:00,58.12,58.41,57.78,57.78,13500.0,47.9588,48.1981,47.6782,47.6782,13500.0
2012-06-26 09:50:00,57.83,57.87,57.66,57.68,16900.0,47.7195,47.7525,47.5792,47.5957,16900.0
2012-06-26 10:00:00,57.66,58.01,57.58,57.8,24800.0,47.5792,47.868,47.5132,47.6947,24800.0
2012-06-26 10:10:00,57.79,57.79,57.5,57.51,21700.0,47.6865,47.6865,47.4472,47.4554,21700.0
2012-06-26 10:20:00,57.5,57.71,57.49,57.61,16800.0,47.4472,47.6205,47.4389,47.538,16800.0
2012-06-26 10:30:00,57.61,57.69,57.51,57.64,26900.0,47.538,47.604,47.4554,47.5627,26900.0
2012-06-26 10:40:00,57.6,57.66,57.51,57.6,9700.0,47.5297,47.5792,47.4554,47.5297,9700.0
2012-06-26 10:50:00,57.59,57.67,57.51,57.6,7900.0,47.5215,47.5875,47.4554,47.5297,7900.0
2012-06-26 11:00:00,57.59,57.91,57.59,57.66,20800.0,47.5215,47.7855,47.5215,47.5792,20800.0
2012-06-26 11:10:00,57.65,57.8,57.55,57.8,9000.0,47.571,47.6947,47.4884,47.6947,9000.0
2012-06-26 11:20:00,57.8,58.01,57.74,57.85,14700.0,47.6947,47.868,47.6452,47.736,14700.0
2012-06-26 11:30:00,57.84,58.01,57.78,57.91,10100.0,47.7277,47.868,47.6782,47.7855,10100.0
2012-06-26 11:40:00,57.84,58.01,57.79,57.98,4100.0,47.7277,47.868,47.6865,47.8433,4100.0
2012-06-26 11:50:00,58.03,58.18,58.03,58.06,2200.0,47.8845,48.0083,47.8845,47.9093,2200.0
2012-06-26 12:00:00,58.05,58.28,58.05,58.22,5400.0,47.901,48.0908,47.901,48.0413,5400.0
2012-06-26 12:10:00,58.23,58.36,58.18,58.18,11700.0,48.0496,48.1568,48.0083,48.0083,11700.0
2012-06-26 12:20:00,58.16,58.27,58.11,58.19,4200.0,47.9918,48.0826,47.9505,48.0166,4200.0
2012-06-26 12:30:00,58.23,58.4,58.23,58.39,12300.0,48.0496,48.1898,48.0496,48.1816,12300.0
2012-06-26 12:40:00,58.39,58.56,58.39,58.5,17900.0,48.1816,48.3219,48.1816,48.2724,17900.0
2012-06-26 12:50:00,58.44,58.45,58.36,58.37,4500.0,48.2228,48.2311,48.1568,48.1651,4500.0
2012-06-26 13:00:00,58.36,58.39,58.33,58.38,2600.0,48.1568,48.1816,48.1321,48.1733,2600.0
2012-06-26 13:10:00,58.38,58.49,58.38,58.4,3400.0,48.1733,48.2641,48.1733,48.1898,3400.0
2012-06-26 13:20:00,58.44,58.45,58.36,58.36,5300.0,48.2228,48.2311,48.1568,48.1568,5300.0
2012-06-26 13:30:00,58.36,58.36,58.16,58.3,5500.0,48.1568,48.1568,47.9918,48.1073,5500.0
2012-06-26 13:40:00,58.34,58.37,58.26,58.34,10300.0,48.1403,48.1651,48.0743,48.1403,10300.0
2012-06-26 13:50:00,58.35,58.5,58.35,58.49,25000.0,48.1486,48.2724,48.1486,48.2641,25000.0
2012-06-26 14:00:00,58.49,58.66,58.48,58.66,11400.0,48.2641,48.4044,48.2559,48.4044,11400.0
2012-06-26 14:10:00,58.68,58.98,58.67,58.98,33000.0,48.4209,48.6684,48.4126,48.6684,33000.0
2012-06-26 14:20:00,58.94,59.0,58.94,58.97,6700.0,48.6354,48.6849,48.6354,48.6602,6700.0
2012-06-26 14:30:00,58.97,58.98,58.77,58.77,10300.0,48.6602,48.6684,48.4952,48.4952,10300.0
2012-06-26 14:40:00,58.83,58.86,58.61,58.65,16800.0,48.5447,48.5694,48.3631,48.3961,16800.0
2012-06-26 14:50:00,58.64,58.74,58.55,58.69,13700.0,48.3879,48.4704,48.3136,48.4291,13700.0
2012-06-26 15:00:00,58.7,58.8,58.66,58.73,13900.0,48.4374,48.5199,48.4044,48.4621,13900.0
2012-06-26 15:10:00,58.75,58.76,58.6,58.65,22200.0,48.4787,48.4869,48.3549,48.3961,22200.0
2012-06-26 15:20:00,58.67,58.69,58.48,58.59,16400.0,48.4126,48.4291,48.2559,48.3466,16400.0
2012-06-26 15:30:00,58.56,58.69,58.53,58.61,20100.0,48.3219,48.4291,48.2971,48.3631,20100.0
2012-06-26 15:40:00,58.59,58.62,58.49,58.54,26700.0,48.3466,48.3714,48.2641,48.3054,26700.0
2012-06-26 15:50:00,58.54,58.59,58.42,58.48,50000.0,48.3054,48.3466,48.2063,48.2559,50000.0
2012-06-27 09:30:00,58.67,58.98,58.31,58.41,17200.0,48.4126,48.6684,48.1156,48.1981,17200.0
2012-06-27 09:40:00,58.36,58.37,57.96,58.04,19000.0,48.1568,48.1651,47.8268,47.8928,19000.0
2012-06-27 09:50:00,58.04,58.24,57.89,58.23,20900.0,47.8928,48.0578,47.769,48.0496,20900.0
2012-06-27 10:00:00,58.14,58.56,58.05,58.38,15600.0,47.9753,48.3219,47.901,48.1733,15600.0
2012-06-27 10:10:00,58.4,58.6,58.3,58.46,25400.0,48.1898,48.3549,48.1073,48.2394,25400.0
2012-06-27 10:20:00,58.5,58.54,58.34,58.36,11400.0,48.2724,48.3054,48.1403,48.1568,11400.0
2012-06-27 10:30:00,58.4,58.42,58.2,58.27,19300.0,48.1898,48.2063,48.0248,48.0826,19300.0
2012-06-27 10:40:00,58.24,58.26,58.07,58.16,13000.0,48.0578,48.0743,47.9175,47.9918,13000.0
2012-06-27 10:50:00,58.14,58.23,57.97,58.1,20000.0,47.9753,48.0496,47.835,47.9423,20000.0
2012-06-27 11:00:00,58.14,58.18,57.81,57.83,36900.0,47.9753,48.0083,47.703,47.7195,36900.0
2012-06-27 11:10:00,57.82,57.84,57.65,57.82,14400.0,47.7112,47.7277,47.571,47.7112,14400.0
2012-06-27 11:20:00,57.82,57.86,57.67,57.73,23000.0,47.7112,47.7443,47.5875,47.637,23000.0
2012-06-27 11:30:00,57.76,57.95,57.76,57.9,28300.0,47.6617,47.8185,47.6617,47.7773,28300.0
2012-06-27 11:40:00,57.9,58.11,57.89,58.01,19800.0,47.7773,47.9505,47.769,47.868,19800.0
2012-06-27 11:50:00,58.04,58.08,57.95,57.97,12200.0,47.8928,47.9258,47.8185,47.835,12200.0
2012-06-27 12:00:00,57.95,58.15,57.95,58.09,22100.0,47.8185,47.9835,47.8185,47.934,22100.0
2012-06-27 12:10:00,58.05,58.09,57.97,58.08,10100.0,47.901,47.934,47.835,47.9258,10100.0
2012-06-27 12:20:00,58.05,58.07,57.93,57.96,22100.0,47.901,47.9175,47.802,47.8268,22100.0
2012-06-27 12:30:00,57.97,58.03,57.89,57.92,9900.0,47.835,47.8845,47.769,47.7938,9900.0
2012-06-27 12:40:00,57.95,58.03,57.85,57.85,35300.0,47.8185,47.8845,47.736,47.736,35300.0
2012-06-27 12:50:00,57.88,57.93,57.85,57.89,6500.0,47.7608,47.802,47.736,47.769,6500.0
2012-06-27 13:00:00,57.89,57.96,57.88,57.88,5700.0,47.769,47.8268,47.7608,47.7608,5700.0
2012-06-27 13:10:00,57.87,57.99,57.86,57.87,26100.0,47.7525,47.8515,47.7443,47.7525,26100.0
2012-06-27 13:20:00,57.87,57.88,57.67,57.68,14500.0,47.7525,47.7608,47.5875,47.5957,14500.0
2012-06-27 13:30:00,57.69,57.7,57.5,57.59,15400.0,47.604,47.6122,47.4472,47.5215,15400.0
2012-06-27 13:40:00,57.6,57.64,57.57,57.61,9800.0,47.5297,47.5627,47.505,47.538,9800.0
2012-06-27 13:50:00,57.63,57.74,57.55,57.74,13900.0,47.5545,47.6452,47.4884,47.6452,13900.0
2012-06-27 14:00:00,57.7,57.74,57.53,57.6,11900.0,47.6122,47.6452,47.4719,47.5297,11900.0
2012-06-27 14:10:00,57.61,57.71,57.55,57.64,18100.0,47.538,47.6205,47.4884,47.5627,18100.0
2012-06-27 14:20:00,57.65,57.71,57.6,57.6,17900.0,47.571,47.6205,47.5297,47.5297,17900.0
2012-06-27 14:30:00,57.6,57.72,57.6,57.65,9400.0,47.5297,47.6287,47.5297,47.571,9400.0
2012-06-27 14:40:00,57.66,57.7,57.65,57.68,22500.0,47.5792,47.6122,47.571,47.5957,22500.0
2012-06-27 14:50:00,57.68,57.7,57.6,57.62,14700.0,47.5957,47.6122,47.5297,47.5462,14700.0
2012-06-27 15:00:00,57.63,57.7,57.63,57.7,26900.0,47.5545,47.6122,47.5545,47.6122,26900.0
2012-06-27 15:10:00,57.69,57.71,57.65,57.7,23300.0,47.604,47.6205,47.571,47.6122,23300.0
2012-06-27 15:20:00,57.7,57.88,57.7,57.82,20900.0,47.6122,47.7608,47.6122,47.7112,20900.0
2012-06-27 15:30:00,57.8,57.89,57.78,57.8,39900.0,47.6947,47.769,47.6782,47.6947,39900.0
2012-06-27 15:40:00,57.84,57.9,57.73,57.75,33800.0,47.7277,47.7773,47.637,47.6535,33800.0
2012-06-27 15:50:00,57.75,57.76,57.62,57.75,49000.0,47.6535,47.6617,47.5462,47.6535,49000.0
2012-06-28 09:30:00,57.06,57.51,57.06,57.5,9000.0,47.0841,47.4554,47.0841,47.4472,9000.0
2012-06-28 09:40:00,57.53,57.67,57.47,57.63,13400.0,47.4719,47.5875,47.4224,47.5545,13400.0
2012-06-28 09:50:00,57.69,57.95,57.69,57.73,15600.0,47.604,47.8185,47.604,47.637,15600.0
2012-06-28 10:00:00,57.75,57.78,57.33,57.47,11100.0,47.6535,47.6782,47.3069,47.4224,11100.0
2012-06-28 10:10:00,57.51,57.66,57.41,57.6,15600.0,47.4554,47.5792,47.3729,47.5297,15600.0
2012-06-28 10:20:00,57.65,57.67,57.36,57.36,4500.0,47.571,47.5875,47.3317,47.3317,4500.0
2012-06-28 10:30:00,57.34,57.39,57.15,57.24,23100.0,47.3152,47.3564,47.1584,47.2326,23100.0
2012-06-28 10:40:00,57.22,57.3,57.1,57.22,23300.0,47.2161,47.2822,47.1171,47.2161,23300.0
2012-06-28 10:50:00,57.24,57.43,57.21,57.4,9100.0,47.2326,47.3894,47.2079,47.3647,9100.0
2012-06-28 11:00:00,57.4,57.41,57.18,57.33,17700.0,47.3647,47.3729,47.1831,47.3069,17700.0
2012-06-28 11:10:00,57.36,57.48,57.36,57.48,5200.0,47.3317,47.4307,47.3317,47.4307,5200.0
2012-06-28 11:20:00,57.49,57.77,57.49,57.72,4200.0,47.4389,47.67,47.4389,47.6287,4200.0
2012-06-28 11:30:00,57.72,57.83,57.72,57.78,6000.0,47.6287,47.7195,47.6287,47.6782,6000.0
2012-06-28 11:40:00,57.78,57.85,57.52,57.52,22200.0,47.6782,47.736,47.4637,47.4637,22200.0
2012-06-28 11:50:00,57.5,57.55,57.47,57.49,25200.0,47.4472,47.4884,47.4224,47.4389,25200.0
2012-06-28 12:00:00,57.49,57.6,57.47,57.5,22700.0,47.4389,47.5297,47.4224,47.4472,22700.0
2012-06-28 12:10:00,57.5,57.52,57.44,57.45,12700.0,47.4472,47.4637,47.3977,47.4059,12700.0
2012-06-28 12:20:00,57.45,57.46,57.2,57.31,11700.0,47.4059,47.4142,47.1996,47.2904,11700.0
2012-06-28 12:30:00,57.3,57.33,57.11,57.2,8500.0,47.2822,47.3069,47.1254,47.1996,8500.0
2012-06-28 12:40:00,57.21,57.35,57.16,57.34,8300.0,47.2079,47.3234,47.1666,47.3152,8300.0
2012-06-28 12:50:00,57.32,57.42,57.29,57.32,9400.0,47.2987,47.3812,47.2739,47.2987,9400.0
2012-06-28 13:00:00,57.33,57.48,57.26,57.45,5400.0,47.3069,47.4307,47.2491,47.4059,5400.0
2012-06-28 13:10:00,57.47,57.54,57.43,57.43,4300.0,47.4224,47.4802,47.3894,47.3894,4300.0
2012-06-28 13:20:00,57.48,57.54,57.43,57.43,9900.0,47.4307,47.4802,47.3894,47.3894,9900.0
2012-06-28 13:30:00,57.4,57.52,57.38,57.41,5100.0,47.3647,47.4637,47.3482,47.3729,5100.0
2012-06-28 13:40:00,57.44,57.44,57.36,57.39,2600.0,47.3977,47.3977,47.3317,47.3564,2600.0
2012-06-28 13:50:00,57.41,57.48,57.31,57.43,7300.0,47.3729,47.4307,47.2904,47.3894,7300.0
2012-06-28 14:00:00,57.44,57.5,57.34,57.34,17900.0,47.3977,47.4472,47.3152,47.3152,17900.0
2012-06-28 14:10:00,57.31,57.32,57.23,57.27,7100.0,47.2904,47.2987,47.2244,47.2574,7100.0
2012-06-28 14:20:00,57.26,57.28,57.23,57.28,2300.0,47.2491,47.2657,47.2244,47.2657,2300.0
2012-06-28 14:30:00,57.24,57.34,57.22,57.27,5700.0,47.2326,47.3152,47.2161,47.2574,5700.0
2012-06-28 14:40:00,57.28,57.34,57.27,57.3,4100.0,47.2657,47.3152,47.2574,47.2822,4100.0
2012-06-28 14:50:00,57.32,57.41,57.29,57.29,20800.0,47.2987,47.3729,47.2739,47.2739,20800.0
2012-06-28 15:00:00,57.31,57.48,57.31,57.41,11800.0,47.2904,47.4307,47.2904,47.3729,11800.0
2012-06-28 15:10:00,57.41,57.42,57.28,57.3,23600.0,47.3729,47.3812,47.2657,47.2822,23600.0
2012-06-28 15:20:00,57.3,57.49,57.29,57.47,48600.0,47.2822,47.4389,47.2739,47.4224,48600.0
2012-06-28 15:30:00,57.43,57.68,57.42,57.63,90200.0,47.3894,47.5957,47.3812,47.5545,90200.0
2012-06-28 15:40:00,57.64,57.85,57.6,57.75,88100.0,47.5627,47.736,47.5297,47.6535,88100.0
2012-06-28 15:50:00,57.79,57.91,57.69,57.89,153100.0,47.6865,47.7855,47.604,47.769,153100.0
2012-06-29 09:30:00,59.54,59.88,59.36,59.54,26500.0,49.1305,49.4111,48.982,49.1305,26500.0
2012-06-29 09:40:00,59.62,59.82,59.4,59.54,25400.0,49.1965,49.3616,49.015,49.1305,25400.0
2012-06-29 09:50:00,59.53,59.65,59.43,59.55,12900.0,49.1223,49.2213,49.0398,49.1388,12900.0
2012-06-29 10:00:00,59.55,59.69,59.41,59.66,24700.0,49.1388,49.2543,49.0233,49.2296,24700.0
2012-06-29 10:10:00,59.69,59.75,59.61,59.69,36600.0,49.2543,49.3038,49.1883,49.2543,36600.0
2012-06-29 10:20:00,59.71,59.74,59.62,59.65,26000.0,49.2708,49.2956,49.1965,49.2213,26000.0
2012-06-29 10:30:00,59.65,59.65,59.32,59.33,30500.0,49.2213,49.2213,48.949,48.9572,30500.0
2012-06-29 10:40:00,59.35,59.47,59.3,59.34,22500.0,48.9738,49.0728,48.9325,48.9655,22500.0
2012-06-29 10:50:00,59.4,59.42,59.33,59.38,17400.0,49.015,49.0315,48.9572,48.9985,17400.0
2012-06-29 11:00:00,59.34,59.37,59.15,59.18,24600.0,48.9655,48.9903,48.8087,48.8335,24600.0
2012-06-29 11:10:00,59.17,59.38,59.14,59.25,17600.0,48.8252,48.9985,48.8005,48.8912,17600.0
2012-06-29 11:20:00,59.3,59.37,59.26,59.33,10500.0,48.9325,48.9903,48.8995,48.9572,10500.0
2012-06-29 11:30:00,59.32,59.42,59.3,59.42,19900.0,48.949,49.0315,48.9325,49.0315,19900.0
2012-06-29 11:40:00,59.42,59.45,59.32,59.32,13700.0,49.0315,49.0563,48.949,48.949,13700.0
2012-06-29 11:50:00,59.34,59.38,59.28,59.29,27400.0,48.9655,48.9985,48.916,48.9242,27400.0
2012-06-29 12:00:00,59.31,59.36,59.28,59.34,5000.0,48.9407,48.982,48.916,48.9655,5000.0
2012-06-29 12:10:00,59.32,59.47,59.25,59.47,21600.0,48.949,49.0728,48.8912,49.0728,21600.0
2012-06-29 12:20:00,59.46,59.49,59.39,59.4,9800.0,49.0645,49.0893,49.0068,49.015,9800.0
2012-06-29 12:30:00,59.4,59.41,59.37,59.38,6200.0,49.015,49.0233,48.9903,48.9985,6200.0
2012-06-29 12:40:00,59.38,59.38,59.24,59.3,7800.0,48.9985,48.9985,48.883,48.9325,7800.0
2012-06-29 12:50:00,59.27,59.38,59.27,59.38,7500.0,48.9077,48.9985,48.9077,48.9985,7500.0
2012-06-29 13:00:00,59.38,59.4,59.26,59.34,29000.0,48.9985,49.015,48.8995,48.9655,29000.0
2012-06-29 13:10:00,59.34,59.42,59.32,59.36,7000.0,48.9655,49.0315,48.949,48.982,7000.0
2012-06-29 13:20:00,59.39,59.41,59.36,59.36,10000.0,49.0068,49.0233,48.982,48.982,10000.0
2012-06-29 13:30:00,59.38,59.5,59.36,59.45,9400.0,48.9985,49.0975,48.982,49.0563,9400.0
2012-06-29 13:40:00,59.5,59.55,59.41,59.49,26200.0,49.0975,49.1388,49.0233,49.0893,26200.0
2012-06-29 13:50:00,59.5,59.63,59.5,59.57,8300.0,49.0975,49.2048,49.0975,49.1553,8300.0
2012-06-29 14:00:00,59.59,59.61,59.51,59.56,13800.0,49.1718,49.1883,49.1058,49.147,13800.0
2012-06-29 14:10:00,59.56,59.6,59.49,59.56,17900.0,49.147,49.18,49.0893,49.147,17900.0
2012-06-29 14:20:00,59.54,59.68,59.5,59.68,10500.0,49.1305,49.2461,49.0975,49.2461,10500.0
2012-06-29 14:30:00,59.64,59.68,59.58,59.62,8900.0,49.2131,49.2461,49.1635,49.1965,8900.0
2012-06-29 14:40:00,59.6,59.64,59.55,59.64,9400.0,49.18,49.2131,49.1388,49.2131,9400.0
2012-06-29 14:50:00,59.64,59.64,59.52,59.58,10100.0,49.2131,49.2131,49.114,49.1635,10100.0
2012-06-29 15:00:00,59.59,59.6,59.52,59.58,10700.0,49.1718,49.18,49.114,49.1635,10700.0
2012-06-29 15:10:00,59.55,59.6,59.52,59.52,9800.0,49.1388,49.18,49.114,49.114,9800.0
2012-06-29 15:20:00,59.53,59.54,59.42,59.53,16300.0,49.1223,49.1305,49.0315,49.1223,16300.0
2012-06-29 15:30:00,59.52,59.6,59.37,59.47,21900.0,49.114,49.18,48.9903,49.0728,21900.0
2012-06-29 15:40:00,59.49,59.6,59.36,59.57,33600.0,49.0893,49.18,48.982,49.1553,33600.0
2012-06-29 15:50:00,59.57,59.71,59.55,59.61,75500.0,49.1553,49.2708,49.1388,49.1883,75500.0
2012-07-02 09:30:00,59.94,59.94,59.47,59.47,10300.0,49.4606,49.4606,49.0728,49.0728,10300.0
2012-07-02 09:40:00,59.48,59.89,59.42,59.79,25100.0,49.081,49.4193,49.0315,49.3368,25100.0
2012-07-02 09:50:00,59.77,59.8,59.67,59.8,38200.0,49.3203,49.3451,49.2378,49.3451,38200.0
2012-07-02 10:00:00,59.77,59.77,59.08,59.16,36600.0,49.3203,49.3203,48.751,48.817,36600.0
2012-07-02 10:10:00,59.08,59.78,59.01,59.78,53100.0,48.751,49.3286,48.6932,49.3286,53100.0
2012-07-02 10:20:00,59.67,59.9,59.58,59.58,4500.0,49.2378,49.4276,49.1635,49.1635,4500.0
2012-07-02 10:30:00,59.68,59.68,59.5,59.63,6700.0,49.2461,49.2461,49.0975,49.2048,6700.0
2012-07-02 10:40:00,59.53,59.91,59.52,59.91,8600.0,49.1223,49.4358,49.114,49.4358,8600.0
2012-07-02 10:50:00,59.86,59.95,59.71,59.71,20300.0,49.3946,49.4689,49.2708,49.2708,20300.0
2012-07-02 11:00:00,59.66,59.78,59.62,59.72,18900.0,49.2296,49.3286,49.1965,49.2791,18900.0
2012-07-02 11:10:00,59.7,59.7,59.48,59.58,21100.0,49.2626,49.2626,49.081,49.1635,21100.0
2012-07-02 11:20:00,59.51,59.67,59.51,59.56,3400.0,49.1058,49.2378,49.1058,49.147,3400.0
2012-07-02 11:30:00,59.58,59.86,59.58,59.82,31800.0,49.1635,49.3946,49.1635,49.3616,31800.0
2012-07-02 11:40:00,59.8,59.8,59.66,59.68,3400.0,49.3451,49.3451,49.2296,49.2461,3400.0
2012-07-02 11:50:00,59.66,59.69,59.61,59.61,2600.0,49.2296,49.2543,49.1883,49.1883,2600.0
2012-07-02 12:00:00,59.57,59.57,59.47,59.55,2300.0,49.1553,49.1553,49.0728,49.1388,2300.0
2012-07-02 12:10:00,59.57,59.69,59.54,59.63,2900.0,49.1553,49.2543,49.1305,49.2048,2900.0
2012-07-02 12:20:00,59.63,59.82,59.63,59.76,4300.0,49.2048,49.3616,49.2048,49.3121,4300.0
2012-07-02 12:30:00,59.82,59.85,59.74,59.81,1700.0,49.3616,49.3863,49.2956,49.3533,1700.0
2012-07-02 12:40:00,59.84,59.87,59.74,59.85,4700.0,49.3781,49.4028,49.2956,49.3863,4700.0
2012-07-02 12:50:00,59.87,59.97,59.78,59.8,5700.0,49.4028,49.4854,49.3286,49.3451,5700.0
2012-07-02 13:00:00,59.8,59.85,59.8,59.8,4500.0,49.3451,49.3863,49.3451,49.3451,4500.0
2012-07-02 13:10:00,59.8,59.87,59.8,59.85,8200.0,49.3451,49.4028,49.3451,49.3863,8200.0
2012-07-02 13:20:00,59.85,59.98,59.85,59.93,12400.0,49.3863,49.4936,49.3863,49.4523,12400.0
2012-07-02 13:30:00,59.93,59.93,59.75,59.79,10500.0,49.4523,49.4523,49.3038,49.3368,10500.0
2012-07-02 13:40:00,59.78,59.97,59.77,59.93,32000.0,49.3286,49.4854,49.3203,49.4523,32000.0
2012-07-02 13:50:00,59.91,59.95,59.8,59.82,8400.0,49.4358,49.4689,49.3451,49.3616,8400.0
2012-07-02 14:00:00,59.83,59.9,59.78,59.8,13500.0,49.3698,49.4276,49.3286,49.3451,13500.0
2012-07-02 14:10:00,59.83,60.15,59.83,60.1,10200.0,49.3698,49.6339,49.3698,49.5926,10200.0
2012-07-02 14:20:00,60.04,60.12,60.0,60.07,4700.0,49.5431,49.6091,49.5101,49.5679,4700.0
2012-07-02 14:30:00,60.12,60.15,59.97,60.02,11200.0,49.6091,49.6339,49.4854,49.5266,11200.0
2012-07-02 14:40:00,60.01,60.03,59.91,59.93,6700.0,49.5184,49.5349,49.4358,49.4523,6700.0
2012-07-02 14:50:00,59.93,60.07,59.93,60.04,10100.0,49.4523,49.5679,49.4523,49.5431,10100.0
2012-07-02 15:00:00,60.03,60.07,59.97,59.98,10500.0,49.5349,49.5679,49.4854,49.4936,10500.0
2012-07-02 15:10:00,59.93,59.97,59.85,59.97,13000.0,49.4523,49.4854,49.3863,49.4854,13000.0
2012-07-02 15:20:00,59.95,60.01,59.92,59.93,10100.0,49.4689,49.5184,49.4441,49.4523,10100.0
2012-07-02 15:30:00,59.95,60.18,59.94,60.02,17200.0,49.4689,49.6586,49.4606,49.5266,17200.0
2012-07-02 15:40:00,60.03,60.11,59.99,60.07,33100.0,49.5349,49.6009,49.5019,49.5679,33100.0
2012-07-02 15:50:00,60.05,60.26,60.04,60.19,45900.0,49.5514,49.7247,49.5431,49.6669,45900.0
2012-07-03 09:30:00,60.28,60.45,60.23,60.23,20300.0,49.7412,49.8814,49.6999,49.6999,20300.0
2012-07-03 09:40:00,60.28,60.65,60.27,60.6,6000.0,49.7412,50.0465,49.7329,50.0052,6000.0
2012-07-03 09:50:00,60.62,60.69,60.51,60.69,12000.0,50.0217,50.0795,49.9309,50.0795,12000.0
2012-07-03 10:00:00,60.7,61.0,60.7,60.93,3100.0,50.0877,50.3353,50.0877,50.2775,3100.0
2012-07-03 10:10:00,61.0,61.18,60.96,60.98,7600.0,50.3353,50.4838,50.3023,50.3188,7600.0
2012-07-03 10:20:00,60.97,61.14,60.92,61.14,8400.0,50.3105,50.4508,50.2693,50.4508,8400.0
2012-07-03 10:30:00,61.1,61.31,60.94,61.19,9700.0,50.4178,50.5911,50.2858,50.4921,9700.0
2012-07-03 10:40:00,61.18,61.28,61.16,61.25,8700.0,50.4838,50.5663,50.4673,50.5416,8700.0
2012-07-03 10:50:00,61.26,61.49,61.25,61.47,9900.0,50.5498,50.7396,50.5416,50.7231,9900.0
2012-07-03 11:00:00,61.47,61.66,61.43,61.64,19000.0,50.7231,50.8799,50.6901,50.8634,19000.0
2012-07-03 11:10:00,61.68,61.82,61.58,61.82,23100.0,50.8964,51.0119,50.8139,51.0119,23100.0
2012-07-03 11:20:00,61.85,62.01,61.81,62.01,15300.0,51.0367,51.1687,51.0037,51.1687,15300.0
2012-07-03 11:30:00,61.96,62.06,61.82,61.99,9900.0,51.1274,51.21,51.0119,51.1522,9900.0
2012-07-03 11:40:00,61.98,62.08,61.87,61.96,10900.0,51.1439,51.2265,51.0532,51.1274,10900.0
2012-07-03 11:50:00,61.96,62.17,61.96,62.04,13800.0,51.1274,51.3007,51.1274,51.1935,13800.0
2012-07-03 12:00:00,62.07,62.19,61.88,61.89,14100.0,51.2182,51.3172,51.0614,51.0697,14100.0
2012-07-03 12:10:00,61.9,62.0,61.83,61.86,7700.0,51.0779,51.1604,51.0202,51.0449,7700.0
2012-07-03 12:20:00,61.88,61.88,61.78,61.79,11400.0,51.0614,51.0614,50.9789,50.9872,11400.0
2012-07-03 12:30:00,61.77,61.93,61.77,61.9,18000.0,50.9707,51.1027,50.9707,51.0779,18000.0
2012-07-03 12:40:00,61.94,61.95,61.56,61.6,24800.0,51.1109,51.1192,50.7974,50.8304,24800.0
2012-07-03 12:50:00,61.6,61.9,61.54,61.9,36700.0,50.8304,51.0779,50.7809,51.0779,36700.0
2012-07-05 09:30:00,61.64,62.18,61.64,62.14,13400.0,50.8634,51.309,50.8634,51.276,13400.0
2012-07-05 09:40:00,62.1,62.34,61.89,61.89,7400.0,51.243,51.441,51.0697,51.0697,7400.0
2012-07-05 09:50:00,61.8,61.84,61.57,61.63,18800.0,50.9954,51.0284,50.8056,50.8551,18800.0
2012-07-05 10:00:00,61.57,61.62,61.36,61.48,11000.0,50.8056,50.8469,50.6323,50.7314,11000.0
2012-07-05 10:10:00,61.53,61.86,61.53,61.53,22200.0,50.7726,51.0449,50.7726,50.7726,22200.0
2012-07-05 10:20:00,61.53,61.7,61.47,61.67,17700.0,50.7726,50.9129,50.7231,50.8881,17700.0
2012-07-05 10:30:00,61.62,61.69,61.62,61.66,4800.0,50.8469,50.9046,50.8469,50.8799,4800.0
2012-07-05 10:40:00,61.66,61.76,61.64,61.72,13400.0,50.8799,50.9624,50.8634,50.9294,13400.0
2012-07-05 10:50:00,61.74,61.85,61.71,61.71,12300.0,50.9459,51.0367,50.9211,50.9211,12300.0
2012-07-05 11:00:00,61.72,61.77,61.65,61.66,13900.0,50.9294,50.9707,50.8716,50.8799,13900.0
2012-07-05 11:10:00,61.66,61.66,61.4,61.47,10100.0,50.8799,50.8799,50.6653,50.7231,10100.0
2012-07-05 11:20:00,61.49,61.63,61.42,61.6,8600.0,50.7396,50.8551,50.6819,50.8304,8600.0
2012-07-05 11:30:00,61.63,61.65,61.46,61.47,10100.0,50.8551,50.8716,50.7149,50.7231,10100.0
2012-07-05 11:40:00,61.47,61.59,61.45,61.54,12100.0,50.7231,50.8221,50.7066,50.7809,12100.0
2012-07-05 11:50:00,61.54,61.59,61.47,61.59,2100.0,50.7809,50.8221,50.7231,50.8221,2100.0
2012-07-05 12:00:00,61.61,61.64,61.51,61.51,7200.0,50.8386,50.8634,50.7561,50.7561,7200.0
2012-07-05 12:10:00,61.55,61.62,61.52,61.56,4600.0,50.7891,50.8469,50.7644,50.7974,4600.0
2012-07-05 12:20:00,61.55,61.61,61.49,61.58,6500.0,50.7891,50.8386,50.7396,50.8139,6500.0
2012-07-05 12:30:00,61.54,61.54,61.47,61.48,4200.0,50.7809,50.7809,50.7231,50.7314,4200.0
2012-07-05 12:40:00,61.52,61.61,61.49,61.54,3000.0,50.7644,50.8386,50.7396,50.7809,3000.0
2012-07-05 12:50:00,61.52,61.58,61.52,61.58,1300.0,50.7644,50.8139,50.7644,50.8139,1300.0
2012-07-05 13:00:00,61.58,61.62,61.58,61.61,5100.0,50.8139,50.8469,50.8139,50.8386,5100.0
2012-07-05 13:10:00,61.61,61.62,61.55,61.57,5000.0,50.8386,50.8469,50.7891,50.8056,5000.0
2012-07-05 13:20:00,61.57,61.68,61.56,61.59,15600.0,50.8056,50.8964,50.7974,50.8221,15600.0
2012-07-05 13:30:00,61.59,61.61,61.43,61.57,4900.0,50.8221,50.8386,50.6901,50.8056,4900.0
2012-07-05 13:40:00,61.57,61.65,61.56,61.61,11600.0,50.8056,50.8716,50.7974,50.8386,11600.0
2012-07-05 13:50:00,61.61,61.71,61.61,61.67,4000.0,50.8386,50.9211,50.8386,50.8881,4000.0
2012-07-05 14:00:00,61.65,61.8,61.63,61.64,2700.0,50.8716,50.9954,50.8551,50.8634,2700.0
2012-07-05 14:10:00,61.64,61.67,61.59,61.65,6800.0,50.8634,50.8881,50.8221,50.8716,6800.0
2012-07-05 14:20:00,61.68,61.85,61.66,61.85,5500.0,50.8964,51.0367,50.8799,51.0367,5500.0
2012-07-05 14:30:00,61.84,61.84,61.65,61.72,5400.0,51.0284,51.0284,50.8716,50.9294,5400.0
2012-07-05 14:40:00,61.73,61.82,61.67,61.67,5300.0,50.9377,51.0119,50.8881,50.8881,5300.0
2012-07-05 14:50:00,61.64,61.7,61.62,61.7,2500.0,50.8634,50.9129,50.8469,50.9129,2500.0
2012-07-05 15:00:00,61.63,61.74,61.59,61.74,4300.0,50.8551,50.9459,50.8221,50.9459,4300.0
2012-07-05 15:10:00,61.73,61.74,61.56,61.6,7000.0,50.9377,50.9459,50.7974,50.8304,7000.0
2012-07-05 15:20:00,61.57,61.72,61.55,61.65,12300.0,50.8056,50.9294,50.7891,50.8716,12300.0
2012-07-05 15:30:00,61.64,61.7,61.59,61.67,8600.0,50.8634,50.9129,50.8221,50.8881,8600.0
2012-07-05 15:40:00,61.63,61.71,61.52,61.63,19800.0,50.8551,50.9211,50.7644,50.8551,19800.0
2012-07-05 15:50:00,61.64,61.65,61.44,61.56,42100.0,50.8634,50.8716,50.6984,50.7974,42100.0
2012-07-06 09:30:00,60.66,61.07,60.63,60.87,7500.0,50.0547,50.393,50.03,50.228,7500.0
2012-07-06 09:40:00,60.87,60.99,60.72,60.77,17800.0,50.228,50.327,50.1042,50.1455,17800.0
2012-07-06 09:50:00,60.73,60.82,60.61,60.8,22300.0,50.1125,50.1867,50.0135,50.1702,22300.0
2012-07-06 10:00:00,60.76,60.76,60.54,60.55,28100.0,50.1372,50.1372,49.9557,49.964,28100.0
2012-07-06 10:10:00,60.64,60.64,60.41,60.46,37200.0,50.0382,50.0382,49.8484,49.8897,37200.0
2012-07-06 10:20:00,60.43,60.69,60.36,60.64,17500.0,49.8649,50.0795,49.8072,50.0382,17500.0
2012-07-06 10:30:00,60.58,60.65,60.48,60.51,15900.0,49.9887,50.0465,49.9062,49.9309,15900.0
2012-07-06 10:40:00,60.56,60.6,60.36,60.36,9200.0,49.9722,50.0052,49.8072,49.8072,9200.0
2012-07-06 10:50:00,60.42,60.52,60.35,60.48,8400.0,49.8567,49.9392,49.7989,49.9062,8400.0
2012-07-06 11:00:00,60.45,60.55,60.33,60.52,11600.0,49.8814,49.964,49.7824,49.9392,11600.0
2012-07-06 11:10:00,60.5,60.56,60.43,60.5,14400.0,49.9227,49.9722,49.8649,49.9227,14400.0
2012-07-06 11:20:00,60.48,60.48,60.18,60.18,6400.0,49.9062,49.9062,49.6586,49.6586,6400.0
2012-07-06 11:30:00,60.17,60.22,60.13,60.21,3400.0,49.6504,49.6916,49.6174,49.6834,3400.0
2012-07-06 11:40:00,60.16,60.28,60.12,60.28,6900.0,49.6421,49.7412,49.6091,49.7412,6900.0
2012-07-06 11:50:00,60.24,60.24,60.06,60.14,7800.0,49.7082,49.7082,49.5596,49.6256,7800.0
2012-07-06 12:00:00,60.13,60.14,60.06,60.09,7200.0,49.6174,49.6256,49.5596,49.5844,7200.0
2012-07-06 12:10:00,60.09,60.12,60.0,60.09,4900.0,49.5844,49.6091,49.5101,49.5844,4900.0
2012-07-06 12:20:00,60.07,60.07,60.01,60.07,5700.0,49.5679,49.5679,49.5184,49.5679,5700.0
2012-07-06 12:30:00,60.03,60.08,59.99,59.99,2500.0,49.5349,49.5761,49.5019,49.5019,2500.0
2012-07-06 12:40:00,59.98,60.04,59.95,60.02,17000.0,49.4936,49.5431,49.4689,49.5266,17000.0
2012-07-06 12:50:00,60.04,60.04,59.98,59.98,2400.0,49.5431,49.5431,49.4936,49.4936,2400.0
2012-07-06 13:00:00,60.0,60.0,59.88,59.89,26200.0,49.5101,49.5101,49.4111,49.4193,26200.0
2012-07-06 13:10:00,59.88,59.94,59.87,59.91,8900.0,49.4111,49.4606,49.4028,49.4358,8900.0
2012-07-06 13:20:00,59.91,59.92,59.85,59.86,3300.0,49.4358,49.4441,49.3863,49.3946,3300.0
2012-07-06 13:30:00,59.85,59.87,59.81,59.87,10700.0,49.3863,49.4028,49.3533,49.4028,10700.0
2012-07-06 13:40:00,59.87,59.87,59.71,59.75,6200.0,49.4028,49.4028,49.2708,49.3038,6200.0
2012-07-06 13:50:00,59.78,59.82,59.74,59.81,8900.0,49.3286,49.3616,49.2956,49.3533,8900.0
2012-07-06 14:00:00,59.82,59.85,59.8,59.84,5100.0,49.3616,49.3863,49.3451,49.3781,5100.0
2012-07-06 14:10:00,59.82,59.88,59.76,59.76,4500.0,49.3616,49.4111,49.3121,49.3121,4500.0
2012-07-06 14:20:00,59.8,59.86,59.76,59.82,7800.0,49.3451,49.3946,49.3121,49.3616,7800.0
2012-07-06 14:30:00,59.85,59.9,59.83,59.89,6800.0,49.3863,49.4276,49.3698,49.4193,6800.0
2012-07-06 14:40:00,59.91,59.91,59.84,59.87,5600.0,49.4358,49.4358,49.3781,49.4028,5600.0
2012-07-06 14:50:00,59.9,59.9,59.76,59.83,8900.0,49.4276,49.4276,49.3121,49.3698,8900.0
2012-07-06 15:00:00,59.81,59.85,59.79,59.85,15400.0,49.3533,49.3863,49.3368,49.3863,15400.0
2012-07-06 15:10:00,59.85,60.01,59.84,59.98,15600.0,49.3863,49.5184,49.3781,49.4936,15600.0
2012-07-06 15:20:00,59.98,60.1,59.95,60.1,16300.0,49.4936,49.5926,49.4689,49.5926,16300.0
2012-07-06 15:30:00,60.1,60.17,59.99,60.01,34800.0,49.5926,49.6504,49.5019,49.5184,34800.0
2012-07-06 15:40:00,60.02,60.05,59.9,59.93,32100.0,49.5266,49.5514,49.4276,49.4523,32100.0
2012-07-06 15:50:00,59.94,60.07,59.87,59.97,66900.0,49.4606,49.5679,49.4028,49.4854,66900.0
2012-07-09 09:30:00,60.02,60.1,59.89,59.89,4600.0,49.5266,49.5926,49.4193,49.4193,4600.0
2012-07-09 09:40:00,59.88,59.88,59.38,59.45,10200.0,49.4111,49.4111,48.9985,49.0563,10200.0
2012-07-09 09:50:00,59.4,59.44,59.28,59.28,12100.0,49.015,49.048,48.916,48.916,12100.0
2012-07-09 10:00:00,59.19,59.34,59.18,59.2,21000.0,48.8417,48.9655,48.8335,48.85,21000.0
2012-07-09 10:10:00,59.21,59.27,58.98,59.03,12000.0,48.8582,48.9077,48.6684,48.7097,12000.0
2012-07-09 10:20:00,59.04,59.16,58.98,59.03,13400.0,48.7179,48.817,48.6684,48.7097,13400.0
2012-07-09 10:30:00,59.03,59.19,58.94,59.18,5900.0,48.7097,48.8417,48.6354,48.8335,5900.0
2012-07-09 10:40:00,59.23,59.42,59.23,59.42,9000.0,48.8747,49.0315,48.8747,49.0315,9000.0
2012-07-09 10:50:00,59.47,59.57,59.3,59.39,8700.0,49.0728,49.1553,48.9325,49.0068,8700.0
2012-07-09 11:00:00,59.44,59.44,59.34,59.35,5500.0,49.048,49.048,48.9655,48.9738,5500.0
2012-07-09 11:10:00,59.38,59.38,59.21,59.24,6700.0,48.9985,48.9985,48.8582,48.883,6700.0
2012-07-09 11:20:00,59.24,59.28,59.17,59.27,11100.0,48.883,48.916,48.8252,48.9077,11100.0
2012-07-09 11:30:00,59.27,59.27,59.13,59.15,8900.0,48.9077,48.9077,48.7922,48.8087,8900.0
2012-07-09 11:40:00,59.13,59.27,59.12,59.25,4800.0,48.7922,48.9077,48.784,48.8912,4800.0
2012-07-09 11:50:00,59.24,59.24,59.03,59.03,19000.0,48.883,48.883,48.7097,48.7097,19000.0
2012-07-09 12:00:00,59.02,59.2,59.02,59.15,13200.0,48.7014,48.85,48.7014,48.8087,13200.0
2012-07-09 12:10:00,59.16,59.48,59.16,59.48,3600.0,48.817,49.081,48.817,49.081,3600.0
2012-07-09 12:20:00,59.46,59.55,59.35,59.35,17500.0,49.0645,49.1388,48.9738,48.9738,17500.0
2012-07-09 12:30:00,59.4,59.44,59.3,59.32,15900.0,49.015,49.048,48.9325,48.949,15900.0
2012-07-09 12:40:00,59.35,59.35,59.27,59.33,1900.0,48.9738,48.9738,48.9077,48.9572,1900.0
2012-07-09 12:50:00,59.35,59.39,59.28,59.37,2300.0,48.9738,49.0068,48.916,48.9903,2300.0
2012-07-09 13:00:00,59.37,59.43,59.33,59.34,3700.0,48.9903,49.0398,48.9572,48.9655,3700.0
2012-07-09 13:10:00,59.38,59.43,59.32,59.4,3300.0,48.9985,49.0398,48.949,49.015,3300.0
2012-07-09 13:20:00,59.4,59.54,59.38,59.49,7500.0,49.015,49.1305,48.9985,49.0893,7500.0
2012-07-09 13:30:00,59.5,59.6,59.44,59.59,9200.0,49.0975,49.18,49.048,49.1718,9200.0
2012-07-09 13:40:00,59.59,59.64,59.5,59.5,8900.0,49.1718,49.2131,49.0975,49.0975,8900.0
2012-07-09 13:50:00,59.5,59.5,59.41,59.46,5500.0,49.0975,49.0975,49.0233,49.0645,5500.0
2012-07-09 14:00:00,59.45,59.53,59.44,59.51,2900.0,49.0563,49.1223,49.048,49.1058,2900.0
2012-07-09 14:10:00,59.52,59.52,59.33,59.35,2700.0,49.114,49.114,48.9572,48.9738,2700.0
2012-07-09 14:20:00,59.37,59.37,59.25,59.25,2400.0,48.9903,48.9903,48.8912,48.8912,2400.0
2012-07-09 14:30:00,59.26,59.41,59.26,59.4,3000.0,48.8995,49.0233,48.8995,49.015,3000.0
2012-07-09 14:40:00,59.41,59.43,59.26,59.26,2600.0,49.0233,49.0398,48.8995,48.8995,2600.0
2012-07-09 14:50:00,59.3,59.43,59.3,59.42,4900.0,48.9325,49.0398,48.9325,49.0315,4900.0
2012-07-09 15:00:00,59.42,59.52,59.41,59.46,6500.0,49.0315,49.114,49.0233,49.0645,6500.0
2012-07-09 15:10:00,59.46,59.47,59.39,59.42,5500.0,49.0645,49.0728,49.0068,49.0315,5500.0
2012-07-09 15:20:00,59.42,59.49,59.31,59.43,9100.0,49.0315,49.0893,48.9407,49.0398,9100.0
2012-07-09 15:30:00,59.46,59.51,59.33,59.43,8200.0,49.0645,49.1058,48.9572,49.0398,8200.0
2012-07-09 15:40:00,59.44,59.56,59.42,59.54,17000.0,49.048,49.147,49.0315,49.1305,17000.0
2012-07-09 15:50:00,59.55,59.58,59.44,59.47,43500.0,49.1388,49.1635,49.048,49.0728,43500.0
2012-07-10 09:30:00,60.04,60.42,60.04,60.29,30200.0,49.5431,49.8567,49.5431,49.7494,30200.0
2012-07-10 09:40:00,60.27,60.3,60.17,60.21,19200.0,49.7329,49.7577,49.6504,49.6834,19200.0
2012-07-10 09:50:00,60.21,60.21,60.02,60.05,33200.0,49.6834,49.6834,49.5266,49.5514,33200.0
2012-07-10 10:00:00,60.09,60.12,59.64,59.64,17100.0,49.5844,49.6091,49.2131,49.2131,17100.0
2012-07-10 10:10:00,59.68,59.86,59.59,59.67,19700.0,49.2461,49.3946,49.1718,49.2378,19700.0
2012-07-10 10:20:00,59.56,59.73,59.52,59.66,15700.0,49.147,49.2873,49.114,49.2296,15700.0
2012-07-10 10:30:00,59.68,59.75,59.42,59.42,16800.0,49.2461,49.3038,49.0315,49.0315,16800.0
2012-07-10 10:40:00,59.37,59.47,59.28,59.42,18500.0,48.9903,49.0728,48.916,49.0315,18500.0
2012-07-10 10:50:00,59.32,59.38,59.21,59.29,10600.0,48.949,48.9985,48.8582,48.9242,10600.0
2012-07-10 11:00:00,59.27,59.44,59.24,59.43,20500.0,48.9077,49.048,48.883,49.0398,20500.0
2012-07-10 11:10:00,59.43,59.51,59.32,59.45,12800.0,49.0398,49.1058,48.949,49.0563,12800.0
2012-07-10 11:20:00,59.45,59.53,59.37,59.41,17200.0,49.0563,49.1223,48.9903,49.0233,17200.0
2012-07-10 11:30:00,59.39,59.52,59.31,59.46,17300.0,49.0068,49.114,48.9407,49.0645,17300.0
2012-07-10 11:40:00,59.47,59.58,59.37,59.56,15500.0,49.0728,49.1635,48.9903,49.147,15500.0
2012-07-10 11:50:00,59.51,59.62,59.47,59.6,14300.0,49.1058,49.1965,49.0728,49.18,14300.0
2012-07-10 12:00:00,59.6,59.68,59.57,59.68,5900.0,49.18,49.2461,49.1553,49.2461,5900.0
2012-07-10 12:10:00,59.68,59.68,59.54,59.55,5900.0,49.2461,49.2461,49.1305,49.1388,5900.0
2012-07-10 12:20:00,59.58,59.63,59.47,59.55,7700.0,49.1635,49.2048,49.0728,49.1388,7700.0
2012-07-10 12:30:00,59.59,59.67,59.55,59.67,1600.0,49.1718,49.2378,49.1388,49.2378,1600.0
2012-07-10 12:40:00,59.71,59.75,59.61,59.66,8400.0,49.2708,49.3038,49.1883,49.2296,8400.0
2012-07-10 12:50:00,59.64,59.77,59.64,59.73,6700.0,49.2131,49.3203,49.2131,49.2873,6700.0
2012-07-10 13:00:00,59.72,59.75,59.66,59.67,5800.0,49.2791,49.3038,49.2296,49.2378,5800.0
2012-07-10 13:10:00,59.7,59.81,59.7,59.81,5500.0,49.2626,49.3533,49.2626,49.3533,5500.0
2012-07-10 13:20:00,59.81,59.81,59.56,59.58,5900.0,49.3533,49.3533,49.147,49.1635,5900.0
2012-07-10 13:30:00,59.58,59.62,59.38,59.38,9700.0,49.1635,49.1965,48.9985,48.9985,9700.0
2012-07-10 13:40:00,59.4,59.4,59.25,59.25,6900.0,49.015,49.015,48.8912,48.8912,6900.0
2012-07-10 13:50:00,59.25,59.36,59.19,59.22,10800.0,48.8912,48.982,48.8417,48.8665,10800.0
2012-07-10 14:00:00,59.18,59.19,59.08,59.11,5500.0,48.8335,48.8417,48.751,48.7757,5500.0
2012-07-10 14:10:00,59.03,59.03,58.75,58.75,3600.0,48.7097,48.7097,48.4787,48.4787,3600.0
2012-07-10 14:20:00,58.75,58.8,58.66,58.75,6300.0,48.4787,48.5199,48.4044,48.4787,6300.0
2012-07-10 14:30:00,58.74,58.75,58.54,58.71,8300.0,48.4704,48.4787,48.3054,48.4456,8300.0
2012-07-10 14:40:00,58.73,58.75,58.55,58.64,8000.0,48.4621,48.4787,48.3136,48.3879,8000.0
2012-07-10 14:50:00,58.63,58.65,58.41,58.43,6300.0,48.3796,48.3961,48.1981,48.2146,6300.0
2012-07-10 15:00:00,58.46,58.69,58.46,58.48,7500.0,48.2394,48.4291,48.2394,48.2559,7500.0
2012-07-10 15:10:00,58.48,58.59,58.44,58.59,19500.0,48.2559,48.3466,48.2228,48.3466,19500.0
2012-07-10 15:20:00,58.58,58.64,58.5,58.5,33500.0,48.3384,48.3879,48.2724,48.2724,33500.0
2012-07-10 15:30:00,58.53,58.6,58.41,58.48,18100.0,48.2971,48.3549,48.1981,48.2559,18100.0
2012-07-10 15:40:00,58.47,58.66,58.4,58.62,22400.0,48.2476,48.4044,48.1898,48.3714,22400.0
2012-07-10 15:50:00,58.62,58.95,58.62,58.88,31100.0,48.3714,48.6437,48.3714,48.5859,31100.0
2012-07-11 09:30:00,58.99,59.04,58.46,58.62,7000.0,48.6767,48.7179,48.2394,48.3714,7000.0
2012-07-11 09:40:00,58.57,58.73,58.43,58.53,40500.0,48.3301,48.4621,48.2146,48.2971,40500.0
2012-07-11 09:50:00,58.53,58.84,58.41,58.41,13000.0,48.2971,48.5529,48.1981,48.1981,13000.0
2012-07-11 10:00:00,58.48,58.72,58.41,58.65,8400.0,48.2559,48.4539,48.1981,48.3961,8400.0
2012-07-11 10:10:00,58.64,58.73,58.42,58.49,15200.0,48.3879,48.4621,48.2063,48.2641,15200.0
2012-07-11 10:20:00,58.56,58.56,58.4,58.4,4200.0,48.3219,48.3219,48.1898,48.1898,4200.0
2012-07-11 10:30:00,58.32,58.32,58.11,58.14,1700.0,48.1238,48.1238,47.9505,47.9753,1700.0
2012-07-11 10:40:00,58.04,58.09,57.93,58.0,2600.0,47.8928,47.934,47.802,47.8598,2600.0
2012-07-11 10:50:00,57.94,57.94,57.8,57.87,2900.0,47.8103,47.8103,47.6947,47.7525,2900.0
2012-07-11 11:00:00,57.92,58.13,57.92,58.08,15100.0,47.7938,47.967,47.7938,47.9258,15100.0
2012-07-11 11:10:00,58.07,58.07,57.81,57.81,10800.0,47.9175,47.9175,47.703,47.703,10800.0
2012-07-11 11:20:00,57.81,57.89,57.79,57.87,6000.0,47.703,47.769,47.6865,47.7525,6000.0
2012-07-11 11:30:00,57.82,57.93,57.78,57.93,6500.0,47.7112,47.802,47.6782,47.802,6500.0
2012-07-11 11:40:00,57.95,57.96,57.86,57.95,7500.0,47.8185,47.8268,47.7443,47.8185,7500.0
2012-07-11 11:50:00,57.93,57.97,57.89,57.97,1600.0,47.802,47.835,47.769,47.835,1600.0
2012-07-11 12:00:00,57.92,58.07,57.92,57.99,9200.0,47.7938,47.9175,47.7938,47.8515,9200.0
2012-07-11 12:10:00,57.99,58.01,57.92,57.98,6500.0,47.8515,47.868,47.7938,47.8433,6500.0
2012-07-11 12:20:00,57.94,57.98,57.88,57.88,3600.0,47.8103,47.8433,47.7608,47.7608,3600.0
2012-07-11 12:30:00,57.89,57.99,57.89,57.99,4500.0,47.769,47.8515,47.769,47.8515,4500.0
2012-07-11 12:40:00,57.96,58.03,57.96,57.99,14000.0,47.8268,47.8845,47.8268,47.8515,14000.0
2012-07-11 12:50:00,57.98,58.02,57.94,57.95,11600.0,47.8433,47.8763,47.8103,47.8185,11600.0
2012-07-11 13:00:00,57.93,57.98,57.86,57.91,8300.0,47.802,47.8433,47.7443,47.7855,8300.0
2012-07-11 13:10:00,57.92,57.92,57.81,57.84,7100.0,47.7938,47.7938,47.703,47.7277,7100.0
2012-07-11 13:20:00,57.84,57.88,57.74,57.79,15300.0,47.7277,47.7608,47.6452,47.6865,15300.0
2012-07-11 13:30:00,57.79,57.79,57.69,57.69,11700.0,47.6865,47.6865,47.604,47.604,11700.0
2012-07-11 13:40:00,57.69,57.73,57.6,57.61,26400.0,47.604,47.637,47.5297,47.538,26400.0
2012-07-11 13:50:00,57.62,57.62,57.53,57.6,22900.0,47.5462,47.5462,47.4719,47.5297,22900.0
2012-07-11 14:00:00,57.59,57.8,57.34,57.47,38100.0,47.5215,47.6947,47.3152,47.4224,38100.0
2012-07-11 14:10:00,57.47,57.55,57.22,57.23,37900.0,47.4224,47.4884,47.2161,47.2244,37900.0
2012-07-11 14:20:00,57.23,57.28,56.93,57.07,29000.0,47.2244,47.2657,46.9768,47.0924,29000.0
2012-07-11 14:30:00,57.01,57.1,56.95,57.05,25400.0,47.0429,47.1171,46.9933,47.0759,25400.0
2012-07-11 14:40:00,57.05,57.14,57.01,57.06,42000.0,47.0759,47.1501,47.0429,47.0841,42000.0
2012-07-11 14:50:00,57.07,57.2,57.02,57.05,22100.0,47.0924,47.1996,47.0511,47.0759,22100.0
2012-07-11 15:00:00,57.04,57.2,57.03,57.18,39000.0,47.0676,47.1996,47.0594,47.1831,39000.0
2012-07-11 15:10:00,57.18,57.24,57.05,57.15,22100.0,47.1831,47.2326,47.0759,47.1584,22100.0
2012-07-11 15:20:00,57.19,57.29,57.14,57.21,16200.0,47.1914,47.2739,47.1501,47.2079,16200.0
2012-07-11 15:30:00,57.24,57.32,57.2,57.31,34700.0,47.2326,47.2987,47.1996,47.2904,34700.0
2012-07-11 15:40:00,57.32,57.46,57.26,57.27,67800.0,47.2987,47.4142,47.2491,47.2574,67800.0
2012-07-11 15:50:00,57.27,57.37,57.16,57.3,110500.0,47.2574,47.3399,47.1666,47.2822,110500.0
2012-07-12 09:30:00,57.05,57.05,56.45,56.51,18600.0,47.0759,47.0759,46.5808,46.6303,18600.0
2012-07-12 09:40:00,56.48,56.62,55.91,55.93,44000.0,46.6055,46.721,46.1352,46.1517,44000.0
2012-07-12 09:50:00,55.92,56.1,55.86,56.04,9900.0,46.1434,46.292,46.0939,46.2424,9900.0
2012-07-12 10:00:00,55.95,56.23,55.66,55.7,47900.0,46.1682,46.3992,45.9289,45.9619,47900.0
2012-07-12 10:10:00,55.77,56.12,55.71,56.02,9300.0,46.0196,46.3085,45.9701,46.2259,9300.0
2012-07-12 10:20:00,56.06,56.1,55.94,56.01,15300.0,46.2589,46.292,46.1599,46.2177,15300.0
2012-07-12 10:30:00,56.03,56.17,56.01,56.07,10000.0,46.2342,46.3497,46.2177,46.2672,10000.0
2012-07-12 10:40:00,56.06,56.06,55.89,55.94,7700.0,46.2589,46.2589,46.1187,46.1599,7700.0
2012-07-12 10:50:00,55.95,55.96,55.84,55.92,18100.0,46.1682,46.1764,46.0774,46.1434,18100.0
2012-07-12 11:00:00,55.91,56.18,55.89,56.17,17000.0,46.1352,46.358,46.1187,46.3497,17000.0
2012-07-12 11:10:00,56.21,56.27,56.13,56.25,10500.0,46.3827,46.4322,46.3167,46.4157,10500.0
2012-07-12 11:20:00,56.24,56.35,56.13,56.18,19900.0,46.4075,46.4982,46.3167,46.358,19900.0
2012-07-12 11:30:00,56.18,56.24,56.06,56.14,15600.0,46.358,46.4075,46.2589,46.325,15600.0
2012-07-12 11:40:00,56.09,56.26,56.09,56.22,11900.0,46.2837,46.424,46.2837,46.391,11900.0
2012-07-12 11:50:00,56.22,56.35,56.15,56.31,23900.0,46.391,46.4982,46.3332,46.4652,23900.0
2012-07-12 12:00:00,56.33,56.36,56.29,56.31,17700.0,46.4817,46.5065,46.4487,46.4652,17700.0
2012-07-12 12:10:00,56.31,56.49,56.29,56.38,16200.0,46.4652,46.6138,46.4487,46.523,16200.0
2012-07-12 12:20:00,56.38,56.45,56.27,56.4,6400.0,46.523,46.5808,46.4322,46.5395,6400.0
2012-07-12 12:30:00,56.45,56.46,56.22,56.29,6200.0,46.5808,46.589,46.391,46.4487,6200.0
2012-07-12 12:40:00,56.28,56.34,56.25,56.31,4800.0,46.4405,46.49,46.4157,46.4652,4800.0
2012-07-12 12:50:00,56.3,56.3,56.13,56.24,5000.0,46.457,46.457,46.3167,46.4075,5000.0
2012-07-12 13:00:00,56.24,56.46,56.2,56.44,9300.0,46.4075,46.589,46.3745,46.5725,9300.0
2012-07-12 13:10:00,56.42,56.62,56.41,56.61,9800.0,46.556,46.721,46.5478,46.7128,9800.0
2012-07-12 13:20:00,56.61,56.79,56.58,56.59,27800.0,46.7128,46.8613,46.688,46.6963,27800.0
2012-07-12 13:30:00,56.63,56.76,56.6,56.67,10500.0,46.7293,46.8366,46.7045,46.7623,10500.0
2012-07-12 13:40:00,56.67,56.8,56.65,56.79,10700.0,46.7623,46.8696,46.7458,46.8613,10700.0
2012-07-12 13:50:00,56.79,56.84,56.37,56.4,24000.0,46.8613,46.9026,46.5147,46.5395,24000.0
2012-07-12 14:00:00,56.4,56.59,56.33,56.59,21700.0,46.5395,46.6963,46.4817,46.6963,21700.0
2012-07-12 14:10:00,56.61,56.67,56.43,56.44,21700.0,46.7128,46.7623,46.5643,46.5725,21700.0
2012-07-12 14:20:00,56.43,56.55,56.4,56.4,13500.0,46.5643,46.6633,46.5395,46.5395,13500.0
2012-07-12 14:30:00,56.44,56.51,56.4,56.48,11600.0,46.5725,46.6303,46.5395,46.6055,11600.0
2012-07-12 14:40:00,56.51,56.58,56.4,56.51,21100.0,46.6303,46.688,46.5395,46.6303,21100.0
2012-07-12 14:50:00,56.51,56.61,56.46,56.54,13100.0,46.6303,46.7128,46.589,46.655,13100.0
2012-07-12 15:00:00,56.52,56.65,56.52,56.63,18200.0,46.6385,46.7458,46.6385,46.7293,18200.0
2012-07-12 15:10:00,56.64,56.79,56.61,56.71,24200.0,46.7375,46.8613,46.7128,46.7953,24200.0
2012-07-12 15:20:00,56.71,56.92,56.69,56.82,23400.0,46.7953,46.9686,46.7788,46.8861,23400.0
2012-07-12 15:30:00,56.82,56.9,56.8,56.83,29300.0,46.8861,46.9521,46.8696,46.8943,29300.0
2012-07-12 15:40:00,56.82,57.05,56.78,56.81,38300.0,46.8861,47.0759,46.8531,46.8778,38300.0
2012-07-12 15:50:00,56.8,56.82,56.52,56.54,89900.0,46.8696,46.8861,46.6385,46.655,89900.0
2012-07-13 09:30:00,57.11,57.76,57.11,57.55,46200.0,47.1254,47.6617,47.1254,47.4884,46200.0
2012-07-13 09:40:00,57.53,57.6,57.4,57.55,32700.0,47.4719,47.5297,47.3647,47.4884,32700.0
2012-07-13 09:50:00,57.55,57.61,57.4,57.41,20900.0,47.4884,47.538,47.3647,47.3729,20900.0
2012-07-13 10:00:00,57.46,57.72,57.37,57.56,24100.0,47.4142,47.6287,47.3399,47.4967,24100.0
2012-07-13 10:10:00,57.56,57.7,57.48,57.59,16300.0,47.4967,47.6122,47.4307,47.5215,16300.0
2012-07-13 10:20:00,57.56,57.63,57.52,57.57,13600.0,47.4967,47.5545,47.4637,47.505,13600.0
2012-07-13 10:30:00,57.57,57.75,57.52,57.72,16300.0,47.505,47.6535,47.4637,47.6287,16300.0
2012-07-13 10:40:00,57.75,57.87,57.73,57.84,9500.0,47.6535,47.7525,47.637,47.7277,9500.0
2012-07-13 10:50:00,57.8,57.8,57.54,57.54,20100.0,47.6947,47.6947,47.4802,47.4802,20100.0
2012-07-13 11:00:00,57.54,57.58,57.38,57.53,21000.0,47.4802,47.5132,47.3482,47.4719,21000.0
2012-07-13 11:10:00,57.51,57.55,57.4,57.5,14000.0,47.4554,47.4884,47.3647,47.4472,14000.0
2012-07-13 11:20:00,57.51,57.55,57.47,57.52,8100.0,47.4554,47.4884,47.4224,47.4637,8100.0
2012-07-13 11:30:00,57.52,57.71,57.52,57.66,13500.0,47.4637,47.6205,47.4637,47.5792,13500.0
2012-07-13 11:40:00,57.69,57.96,57.67,57.87,10700.0,47.604,47.8268,47.5875,47.7525,10700.0
2012-07-13 11:50:00,57.91,58.01,57.89,58.0,5300.0,47.7855,47.868,47.769,47.8598,5300.0
2012-07-13 12:00:00,58.0,58.07,57.98,58.04,15100.0,47.8598,47.9175,47.8433,47.8928,15100.0
2012-07-13 12:10:00,58.02,58.05,57.97,57.97,10000.0,47.8763,47.901,47.835,47.835,10000.0
2012-07-13 12:20:00,57.97,57.97,57.92,57.96,7600.0,47.835,47.835,47.7938,47.8268,7600.0
2012-07-13 12:30:00,57.95,58.07,57.94,58.07,8800.0,47.8185,47.9175,47.8103,47.9175,8800.0
2012-07-13 12:40:00,58.06,58.06,58.0,58.02,4700.0,47.9093,47.9093,47.8598,47.8763,4700.0
2012-07-13 12:50:00,58.05,58.07,58.01,58.05,5700.0,47.901,47.9175,47.868,47.901,5700.0
2012-07-13 13:00:00,58.05,58.06,58.0,58.04,12400.0,47.901,47.9093,47.8598,47.8928,12400.0
2012-07-13 13:10:00,58.05,58.07,57.84,57.85,14700.0,47.901,47.9175,47.7277,47.736,14700.0
2012-07-13 13:20:00,57.86,57.86,57.73,57.73,11000.0,47.7443,47.7443,47.637,47.637,11000.0
2012-07-13 13:30:00,57.73,57.73,57.66,57.68,22500.0,47.637,47.637,47.5792,47.5957,22500.0
2012-07-13 13:40:00,57.68,57.81,57.68,57.78,7600.0,47.5957,47.703,47.5957,47.6782,7600.0
2012-07-13 13:50:00,57.78,57.9,57.78,57.83,7900.0,47.6782,47.7773,47.6782,47.7195,7900.0
2012-07-13 14:00:00,57.82,57.93,57.82,57.89,18800.0,47.7112,47.802,47.7112,47.769,18800.0
2012-07-13 14:10:00,57.87,57.91,57.81,57.91,14100.0,47.7525,47.7855,47.703,47.7855,14100.0
2012-07-13 14:20:00,57.92,57.97,57.89,57.89,8900.0,47.7938,47.835,47.769,47.769,8900.0
2012-07-13 14:30:00,57.88,57.96,57.82,57.82,12300.0,47.7608,47.8268,47.7112,47.7112,12300.0
2012-07-13 14:40:00,57.83,57.88,57.75,57.8,17700.0,47.7195,47.7608,47.6535,47.6947,17700.0
2012-07-13 14:50:00,57.79,57.83,57.7,57.83,11100.0,47.6865,47.7195,47.6122,47.7195,11100.0
2012-07-13 15:00:00,57.82,58.07,57.8,58.07,18200.0,47.7112,47.9175,47.6947,47.9175,18200.0
2012-07-13 15:10:00,58.07,58.13,57.98,58.05,21000.0,47.9175,47.967,47.8433,47.901,21000.0
2012-07-13 15:20:00,58.07,58.11,57.99,58.0,18800.0,47.9175,47.9505,47.8515,47.8598,18800.0
2012-07-13 15:30:00,58.0,58.14,57.98,57.99,21300.0,47.8598,47.9753,47.8433,47.8515,21300.0
2012-07-13 15:40:00,57.99,58.08,57.88,57.98,32100.0,47.8515,47.9258,47.7608,47.8433,32100.0
2012-07-13 15:50:00,57.99,58.02,57.87,57.97,51800.0,47.8515,47.8763,47.7525,47.835,51800.0
2012-07-16 09:30:00,57.82,57.9,57.44,57.44,10300.0,47.7112,47.7773,47.3977,47.3977,10300.0
2012-07-16 09:40:00,57.47,57.47,56.95,56.97,10800.0,47.4224,47.4224,46.9933,47.0099,10800.0
2012-07-16 09:50:00,56.95,57.11,56.9,56.98,5900.0,46.9933,47.1254,46.9521,47.0181,5900.0
2012-07-16 10:00:00,56.98,56.98,56.78,56.94,11500.0,47.0181,47.0181,46.8531,46.9851,11500.0
2012-07-16 10:10:00,56.96,57.02,56.89,56.99,9200.0,47.0016,47.0511,46.9438,47.0264,9200.0
2012-07-16 10:20:00,56.97,57.06,56.9,57.03,16200.0,47.0099,47.0841,46.9521,47.0594,16200.0
2012-07-16 10:30:00,57.02,57.21,56.98,57.12,11900.0,47.0511,47.2079,47.0181,47.1336,11900.0
2012-07-16 10:40:00,57.13,57.24,57.09,57.17,28000.0,47.1419,47.2326,47.1089,47.1749,28000.0
2012-07-16 10:50:00,57.18,57.25,57.16,57.21,7500.0,47.1831,47.2409,47.1666,47.2079,7500.0
2012-07-16 11:00:00,57.22,57.22,57.05,57.06,9200.0,47.2161,47.2161,47.0759,47.0841,9200.0
2012-07-16 11:10:00,57.1,57.25,57.09,57.23,25200.0,47.1171,47.2409,47.1089,47.2244,25200.0
2012-07-16 11:20:00,57.22,57.23,57.11,57.15,16300.0,47.2161,47.2244,47.1254,47.1584,16300.0
2012-07-16 11:30:00,57.15,57.32,57.13,57.27,6100.0,47.1584,47.2987,47.1419,47.2574,6100.0
2012-07-16 11:40:00,57.25,57.27,57.12,57.23,6300.0,47.2409,47.2574,47.1336,47.2244,6300.0
2012-07-16 11:50:00,57.15,57.3,57.15,57.26,7000.0,47.1584,47.2822,47.1584,47.2491,7000.0
2012-07-16 12:00:00,57.27,57.3,57.15,57.17,14900.0,47.2574,47.2822,47.1584,47.1749,14900.0
2012-07-16 12:10:00,57.15,57.18,57.03,57.18,6900.0,47.1584,47.1831,47.0594,47.1831,6900.0
2012-07-16 12:20:00,57.2,57.2,57.11,57.11,1500.0,47.1996,47.1996,47.1254,47.1254,1500.0
2012-07-16 12:30:00,57.14,57.18,56.99,57.04,5700.0,47.1501,47.1831,47.0264,47.0676,5700.0
2012-07-16 12:40:00,57.04,57.1,57.04,57.09,3800.0,47.0676,47.1171,47.0676,47.1089,3800.0
2012-07-16 12:50:00,57.07,57.17,57.07,57.12,11400.0,47.0924,47.1749,47.0924,47.1336,11400.0
2012-07-16 13:00:00,57.15,57.18,57.12,57.14,4600.0,47.1584,47.1831,47.1336,47.1501,4600.0
2012-07-16 13:10:00,57.11,57.22,57.11,57.18,9700.0,47.1254,47.2161,47.1254,47.1831,9700.0
2012-07-16 13:20:00,57.18,57.34,57.18,57.34,3800.0,47.1831,47.3152,47.1831,47.3152,3800.0
2012-07-16 13:30:00,57.34,57.43,56.99,57.02,23900.0,47.3152,47.3894,47.0264,47.0511,23900.0
2012-07-16 13:40:00,56.99,57.22,56.93,57.15,8600.0,47.0264,47.2161,46.9768,47.1584,8600.0
2012-07-16 13:50:00,57.18,57.37,57.15,57.31,7000.0,47.1831,47.3399,47.1584,47.2904,7000.0
2012-07-16 14:00:00,57.33,57.45,57.33,57.39,8000.0,47.3069,47.4059,47.3069,47.3564,8000.0
2012-07-16 14:10:00,57.39,57.44,57.29,57.41,16600.0,47.3564,47.3977,47.2739,47.3729,16600.0
2012-07-16 14:20:00,57.4,57.54,57.36,57.51,10600.0,47.3647,47.4802,47.3317,47.4554,10600.0
2012-07-16 14:30:00,57.53,57.55,57.47,57.5,8000.0,47.4719,47.4884,47.4224,47.4472,8000.0
2012-07-16 14:40:00,57.51,57.51,57.21,57.32,36700.0,47.4554,47.4554,47.2079,47.2987,36700.0
2012-07-16 14:50:00,57.35,57.37,57.2,57.25,15300.0,47.3234,47.3399,47.1996,47.2409,15300.0
2012-07-16 15:00:00,57.26,57.28,57.16,57.25,29900.0,47.2491,47.2657,47.1666,47.2409,29900.0
2012-07-16 15:10:00,57.22,57.34,57.2,57.31,36700.0,47.2161,47.3152,47.1996,47.2904,36700.0
2012-07-16 15:20:00,57.33,57.35,57.23,57.24,17900.0,47.3069,47.3234,47.2244,47.2326,17900.0
2012-07-16 15:30:00,57.25,57.44,57.23,57.35,61100.0,47.2409,47.3977,47.2244,47.3234,61100.0
2012-07-16 15:40:00,57.37,57.42,57.28,57.31,27300.0,47.3399,47.3812,47.2657,47.2904,27300.0
2012-07-16 15:50:00,57.31,57.36,57.3,57.33,36100.0,47.2904,47.3317,47.2822,47.3069,36100.0
2012-07-17 09:30:00,57.8,57.85,57.46,57.75,10800.0,47.6947,47.736,47.4142,47.6535,10800.0
2012-07-17 09:40:00,57.75,57.76,57.26,57.26,21400.0,47.6535,47.6617,47.2491,47.2491,21400.0
2012-07-17 09:50:00,57.19,57.51,57.11,57.48,33300.0,47.1914,47.4554,47.1254,47.4307,33300.0
2012-07-17 10:00:00,57.44,57.47,56.97,57.04,95500.0,47.3977,47.4224,47.0099,47.0676,95500.0
2012-07-17 10:10:00,57.0,57.2,56.95,57.14,15300.0,47.0346,47.1996,46.9933,47.1501,15300.0
2012-07-17 10:20:00,57.12,57.3,57.08,57.21,10500.0,47.1336,47.2822,47.1006,47.2079,10500.0
2012-07-17 10:30:00,57.18,57.25,57.06,57.07,28300.0,47.1831,47.2409,47.0841,47.0924,28300.0
2012-07-17 10:40:00,57.03,57.04,56.77,56.96,17300.0,47.0594,47.0676,46.8448,47.0016,17300.0
2012-07-17 10:50:00,56.96,57.07,56.85,57.02,21200.0,47.0016,47.0924,46.9108,47.0511,21200.0
2012-07-17 11:00:00,57.04,57.24,56.98,57.04,11500.0,47.0676,47.2326,47.0181,47.0676,11500.0
2012-07-17 11:10:00,57.04,57.15,56.91,57.01,14000.0,47.0676,47.1584,46.9603,47.0429,14000.0
2012-07-17 11:20:00,57.02,57.1,56.94,57.02,10400.0,47.0511,47.1171,46.9851,47.0511,10400.0
2012-07-17 11:30:00,57.02,57.23,56.97,57.22,27300.0,47.0511,47.2244,47.0099,47.2161,27300.0
2012-07-17 11:40:00,57.19,57.28,57.09,57.18,14900.0,47.1914,47.2657,47.1089,47.1831,14900.0
2012-07-17 11:50:00,57.18,57.3,57.1,57.2,28700.0,47.1831,47.2822,47.1171,47.1996,28700.0
2012-07-17 12:00:00,57.29,57.34,57.06,57.06,33800.0,47.2739,47.3152,47.0841,47.0841,33800.0
2012-07-17 12:10:00,57.06,57.11,56.97,57.03,13100.0,47.0841,47.1254,47.0099,47.0594,13100.0
2012-07-17 12:20:00,57.05,57.16,57.02,57.12,23600.0,47.0759,47.1666,47.0511,47.1336,23600.0
2012-07-17 12:30:00,57.09,57.19,57.07,57.08,14700.0,47.1089,47.1914,47.0924,47.1006,14700.0
2012-07-17 12:40:00,57.1,57.14,57.03,57.04,9600.0,47.1171,47.1501,47.0594,47.0676,9600.0
2012-07-17 12:50:00,57.02,57.09,57.0,57.02,4500.0,47.0511,47.1089,47.0346,47.0511,4500.0
2012-07-17 13:00:00,57.0,57.1,57.0,57.1,5000.0,47.0346,47.1171,47.0346,47.1171,5000.0
2012-07-17 13:10:00,57.09,57.18,57.05,57.1,18500.0,47.1089,47.1831,47.0759,47.1171,18500.0
2012-07-17 13:20:00,57.1,57.24,57.09,57.11,39300.0,47.1171,47.2326,47.1089,47.1254,39300.0
2012-07-17 13:30:00,57.14,57.25,57.11,57.12,27600.0,47.1501,47.2409,47.1254,47.1336,27600.0
2012-07-17 13:40:00,57.12,57.18,57.1,57.12,13700.0,47.1336,47.1831,47.1171,47.1336,13700.0
2012-07-17 13:50:00,57.12,57.19,57.1,57.14,15500.0,47.1336,47.1914,47.1171,47.1501,15500.0
2012-07-17 14:00:00,57.11,57.17,57.1,57.1,33600.0,47.1254,47.1749,47.1171,47.1171,33600.0
2012-07-17 14:10:00,57.14,57.19,57.06,57.09,24000.0,47.1501,47.1914,47.0841,47.1089,24000.0
2012-07-17 14:20:00,57.11,57.15,57.07,57.15,16000.0,47.1254,47.1584,47.0924,47.1584,16000.0
2012-07-17 14:30:00,57.15,57.2,57.1,57.2,19200.0,47.1584,47.1996,47.1171,47.1996,19200.0
2012-07-17 14:40:00,57.2,57.3,57.19,57.27,13100.0,47.1996,47.2822,47.1914,47.2574,13100.0
2012-07-17 14:50:00,57.27,57.39,57.2,57.28,20500.0,47.2574,47.3564,47.1996,47.2657,20500.0
2012-07-17 15:00:00,57.25,57.25,56.85,57.05,34800.0,47.2409,47.2409,46.9108,47.0759,34800.0
2012-07-17 15:10:00,57.05,57.16,57.01,57.06,28800.0,47.0759,47.1666,47.0429,47.0841,28800.0
2012-07-17 15:20:00,57.05,57.13,57.0,57.03,23600.0,47.0759,47.1419,47.0346,47.0594,23600.0
2012-07-17 15:30:00,57.05,57.13,57.02,57.08,28200.0,47.0759,47.1419,47.0511,47.1006,28200.0
2012-07-17 15:40:00,57.07,57.27,57.02,57.22,59600.0,47.0924,47.2574,47.0511,47.2161,59600.0
2012-07-17 15:50:00,57.2,57.45,57.16,57.18,132700.0,47.1996,47.4059,47.1666,47.1831,132700.0
2012-07-18 09:30:00,55.24,55.24,53.18,53.96,145200.0,45.5823,45.5823,43.8825,44.5261,145200.0
2012-07-18 09:40:00,53.96,54.85,53.93,54.21,141000.0,44.5261,45.2605,44.5013,44.7324,141000.0
2012-07-18 09:50:00,54.21,55.43,54.15,55.42,50000.0,44.7324,45.7391,44.6829,45.7308,50000.0
2012-07-18 10:00:00,55.34,56.02,54.91,55.15,107700.0,45.6648,46.2259,45.31,45.508,107700.0
2012-07-18 10:10:00,55.05,55.3,54.97,55.25,33500.0,45.4255,45.6318,45.3595,45.5906,33500.0
2012-07-18 10:20:00,55.22,55.29,55.0,55.0,40500.0,45.5658,45.6236,45.3843,45.3843,40500.0
2012-07-18 10:30:00,55.01,55.06,54.8,54.96,97300.0,45.3925,45.4338,45.2192,45.3513,97300.0
2012-07-18 10:40:00,54.95,55.19,54.83,55.07,51900.0,45.343,45.5411,45.244,45.442,51900.0
2012-07-18 10:50:00,55.09,55.41,55.05,55.3,26500.0,45.4585,45.7226,45.4255,45.6318,26500.0
2012-07-18 11:00:00,55.36,55.36,55.15,55.16,16400.0,45.6813,45.6813,45.508,45.5163,16400.0
2012-07-18 11:10:00,55.16,55.16,54.9,54.96,43600.0,45.5163,45.5163,45.3018,45.3513,43600.0
2012-07-18 11:20:00,54.98,55.0,54.91,54.97,47500.0,45.3678,45.3843,45.31,45.3595,47500.0
2012-07-18 11:30:00,54.98,54.98,54.65,54.77,40400.0,45.3678,45.3678,45.0955,45.1945,40400.0
2012-07-18 11:40:00,54.8,54.97,54.78,54.85,27800.0,45.2192,45.3595,45.2027,45.2605,27800.0
2012-07-18 11:50:00,54.87,54.89,54.76,54.86,21600.0,45.277,45.2935,45.1862,45.2687,21600.0
2012-07-18 12:00:00,54.88,55.01,54.87,54.94,34900.0,45.2852,45.3925,45.277,45.3348,34900.0
2012-07-18 12:10:00,54.95,55.0,54.92,54.99,24000.0,45.343,45.3843,45.3183,45.376,24000.0
2012-07-18 12:20:00,54.99,55.01,54.78,54.83,26700.0,45.376,45.3925,45.2027,45.244,26700.0
2012-07-18 12:30:00,54.83,54.94,54.68,54.72,8500.0,45.244,45.3348,45.1202,45.1532,8500.0
2012-07-18 12:40:00,54.74,54.87,54.39,54.73,34200.0,45.1697,45.277,44.8809,45.1615,34200.0
2012-07-18 12:50:00,54.73,54.81,54.68,54.68,11000.0,45.1615,45.2275,45.1202,45.1202,11000.0
2012-07-18 13:00:00,54.67,54.94,54.58,54.94,49000.0,45.112,45.3348,45.0377,45.3348,49000.0
2012-07-18 13:10:00,54.91,54.97,54.84,54.89,9100.0,45.31,45.3595,45.2522,45.2935,9100.0
2012-07-18 13:20:00,54.89,54.96,54.84,54.86,8400.0,45.2935,45.3513,45.2522,45.2687,8400.0
2012-07-18 13:30:00,54.84,54.98,54.81,54.96,28800.0,45.2522,45.3678,45.2275,45.3513,28800.0
2012-07-18 13:40:00,54.96,55.36,54.95,55.27,33200.0,45.3513,45.6813,45.343,45.6071,33200.0
2012-07-18 13:50:00,55.22,55.23,54.97,55.02,20600.0,45.5658,45.5741,45.3595,45.4008,20600.0
2012-07-18 14:00:00,55.02,55.2,54.99,55.09,43800.0,45.4008,45.5493,45.376,45.4585,43800.0
2012-07-18 14:10:00,55.09,55.33,55.09,55.22,24200.0,45.4585,45.6566,45.4585,45.5658,24200.0
2012-07-18 14:20:00,55.22,55.4,55.17,55.32,26000.0,45.5658,45.7143,45.5245,45.6483,26000.0
2012-07-18 14:30:00,55.33,55.34,55.07,55.12,193900.0,45.6566,45.6648,45.442,45.4833,193900.0
2012-07-18 14:40:00,55.14,55.31,55.14,55.29,53300.0,45.4998,45.6401,45.4998,45.6236,53300.0
2012-07-18 14:50:00,55.28,55.32,55.19,55.27,23400.0,45.6153,45.6483,45.5411,45.6071,23400.0
2012-07-18 15:00:00,55.3,55.35,55.19,55.28,62500.0,45.6318,45.6731,45.5411,45.6153,62500.0
2012-07-18 15:10:00,55.28,55.31,55.19,55.2,34100.0,45.6153,45.6401,45.5411,45.5493,34100.0
2012-07-18 15:20:00,55.23,55.28,55.18,55.27,38900.0,45.5741,45.6153,45.5328,45.6071,38900.0
2012-07-18 15:30:00,55.29,55.33,55.24,55.29,55500.0,45.6236,45.6566,45.5823,45.6236,55500.0
2012-07-18 15:40:00,55.28,55.66,55.24,55.62,101700.0,45.6153,45.9289,45.5823,45.8959,101700.0
2012-07-18 15:50:00,55.61,55.7,54.91,55.6,183400.0,45.8876,45.9619,45.31,45.8794,183400.0
2012-07-19 09:30:00,55.7,55.83,55.01,55.81,16500.0,45.9619,46.0692,45.3925,46.0527,16500.0
2012-07-19 09:40:00,55.87,56.04,55.77,55.88,28600.0,46.1022,46.2424,46.0196,46.1104,28600.0
2012-07-19 09:50:00,55.86,56.16,55.86,56.06,47400.0,46.0939,46.3415,46.0939,46.2589,47400.0
2012-07-19 10:00:00,56.03,56.05,55.65,56.04,45500.0,46.2342,46.2507,45.9206,46.2424,45500.0
2012-07-19 10:10:00,56.04,56.1,55.77,56.05,24900.0,46.2424,46.292,46.0196,46.2507,24900.0
2012-07-19 10:20:00,56.09,56.8,56.08,56.77,86400.0,46.2837,46.8696,46.2755,46.8448,86400.0
2012-07-19 10:30:00,56.78,56.83,56.6,56.8,76200.0,46.8531,46.8943,46.7045,46.8696,76200.0
2012-07-19 10:40:00,56.81,56.85,56.69,56.72,25600.0,46.8778,46.9108,46.7788,46.8036,25600.0
2012-07-19 10:50:00,56.73,56.75,56.59,56.67,42300.0,46.8118,46.8283,46.6963,46.7623,42300.0
2012-07-19 11:00:00,56.7,56.8,56.6,56.79,32800.0,46.7871,46.8696,46.7045,46.8613,32800.0
2012-07-19 11:10:00,56.77,56.79,56.68,56.76,11500.0,46.8448,46.8613,46.7706,46.8366,11500.0
2012-07-19 11:20:00,56.74,56.79,56.66,56.75,18900.0,46.8201,46.8613,46.754,46.8283,18900.0
2012-07-19 11:30:00,56.75,57.18,56.72,57.06,48400.0,46.8283,47.1831,46.8036,47.0841,48400.0
2012-07-19 11:40:00,57.04,57.3,56.98,57.26,46700.0,47.0676,47.2822,47.0181,47.2491,46700.0
2012-07-19 11:50:00,57.24,57.28,57.13,57.21,26000.0,47.2326,47.2657,47.1419,47.2079,26000.0
2012-07-19 12:00:00,57.26,57.27,57.16,57.23,11500.0,47.2491,47.2574,47.1666,47.2244,11500.0
2012-07-19 12:10:00,57.23,57.24,57.08,57.11,41400.0,47.2244,47.2326,47.1006,47.1254,41400.0
2012-07-19 12:20:00,57.11,57.22,57.06,57.17,27300.0,47.1254,47.2161,47.0841,47.1749,27300.0
2012-07-19 12:30:00,57.14,57.24,57.11,57.24,9500.0,47.1501,47.2326,47.1254,47.2326,9500.0
2012-07-19 12:40:00,57.25,57.3,57.09,57.19,45500.0,47.2409,47.2822,47.1089,47.1914,45500.0
2012-07-19 12:50:00,57.21,57.21,56.97,57.1,23100.0,47.2079,47.2079,47.0099,47.1171,23100.0
2012-07-19 13:00:00,57.07,57.16,57.0,57.13,32500.0,47.0924,47.1666,47.0346,47.1419,32500.0
2012-07-19 13:10:00,57.15,57.35,57.13,57.25,57100.0,47.1584,47.3234,47.1419,47.2409,57100.0
2012-07-19 13:20:00,57.26,57.3,57.16,57.22,18100.0,47.2491,47.2822,47.1666,47.2161,18100.0
2012-07-19 13:30:00,57.22,57.23,57.05,57.07,34000.0,47.2161,47.2244,47.0759,47.0924,34000.0
2012-07-19 13:40:00,57.07,57.12,56.98,57.12,53600.0,47.0924,47.1336,47.0181,47.1336,53600.0
2012-07-19 13:50:00,57.14,57.15,56.96,57.04,20800.0,47.1501,47.1584,47.0016,47.0676,20800.0
2012-07-19 14:00:00,57.04,57.21,57.04,57.19,22600.0,47.0676,47.2079,47.0676,47.1914,22600.0
2012-07-19 14:10:00,57.19,57.27,57.12,57.23,18700.0,47.1914,47.2574,47.1336,47.2244,18700.0
2012-07-19 14:20:00,57.25,57.48,57.18,57.47,19400.0,47.2409,47.4307,47.1831,47.4224,19400.0
2012-07-19 14:30:00,57.45,57.76,57.42,57.75,21600.0,47.4059,47.6617,47.3812,47.6535,21600.0
2012-07-19 14:40:00,57.75,57.75,57.26,57.3,35600.0,47.6535,47.6535,47.2491,47.2822,35600.0
2012-07-19 14:50:00,57.3,57.45,57.26,57.38,19500.0,47.2822,47.4059,47.2491,47.3482,19500.0
2012-07-19 15:00:00,57.42,57.51,57.28,57.47,36500.0,47.3812,47.4554,47.2657,47.4224,36500.0
2012-07-19 15:10:00,57.49,57.63,57.44,57.61,52800.0,47.4389,47.5545,47.3977,47.538,52800.0
2012-07-19 15:20:00,57.6,57.61,57.41,57.48,42800.0,47.5297,47.538,47.3729,47.4307,42800.0
2012-07-19 15:30:00,57.45,57.5,57.33,57.4,59000.0,47.4059,47.4472,47.3069,47.3647,59000.0
2012-07-19 15:40:00,57.4,57.59,57.4,57.56,45700.0,47.3647,47.5215,47.3647,47.4967,45700.0
2012-07-19 15:50:00,57.56,57.61,57.42,57.53,128300.0,47.4967,47.538,47.3812,47.4719,128300.0
2012-07-20 09:30:00,57.0,57.15,56.71,57.02,33400.0,47.0346,47.1584,46.7953,47.0511,33400.0
2012-07-20 09:40:00,57.03,57.25,56.77,56.98,71100.0,47.0594,47.2409,46.8448,47.0181,71100.0
2012-07-20 09:50:00,56.98,56.99,56.82,56.98,18900.0,47.0181,47.0264,46.8861,47.0181,18900.0
2012-07-20 10:00:00,56.95,57.26,56.87,57.25,37600.0,46.9933,47.2491,46.9273,47.2409,37600.0
2012-07-20 10:10:00,57.22,57.27,56.88,56.88,24100.0,47.2161,47.2574,46.9356,46.9356,24100.0
2012-07-20 10:20:00,56.94,57.12,56.93,57.1,25100.0,46.9851,47.1336,46.9768,47.1171,25100.0
2012-07-20 10:30:00,57.12,57.14,57.0,57.07,23400.0,47.1336,47.1501,47.0346,47.0924,23400.0
2012-07-20 10:40:00,57.07,57.15,57.0,57.09,23300.0,47.0924,47.1584,47.0346,47.1089,23300.0
2012-07-20 10:50:00,57.09,57.26,57.09,57.25,49800.0,47.1089,47.2491,47.1089,47.2409,49800.0
2012-07-20 11:00:00,57.25,57.3,57.13,57.21,39700.0,47.2409,47.2822,47.1419,47.2079,39700.0
2012-07-20 11:10:00,57.21,57.29,57.07,57.24,52000.0,47.2079,47.2739,47.0924,47.2326,52000.0
2012-07-20 11:20:00,57.24,57.36,57.21,57.3,42500.0,47.2326,47.3317,47.2079,47.2822,42500.0
2012-07-20 11:30:00,57.3,57.36,57.29,57.34,43000.0,47.2822,47.3317,47.2739,47.3152,43000.0
2012-07-20 11:40:00,57.35,57.42,57.35,57.4,55300.0,47.3234,47.3812,47.3234,47.3647,55300.0
2012-07-20 11:50:00,57.4,57.46,57.32,57.4,52700.0,47.3647,47.4142,47.2987,47.3647,52700.0
2012-07-20 12:00:00,57.41,57.44,57.3,57.38,14600.0,47.3729,47.3977,47.2822,47.3482,14600.0
2012-07-20 12:10:00,57.38,57.39,57.3,57.3,14000.0,47.3482,47.3564,47.2822,47.2822,14000.0
2012-07-20 12:20:00,57.3,57.3,57.16,57.16,7200.0,47.2822,47.2822,47.1666,47.1666,7200.0
2012-07-20 12:30:00,57.17,57.23,57.03,57.22,18800.0,47.1749,47.2244,47.0594,47.2161,18800.0
2012-07-20 12:40:00,57.22,57.28,57.21,57.27,14400.0,47.2161,47.2657,47.2079,47.2574,14400.0
2012-07-20 12:50:00,57.27,57.41,57.25,57.41,19100.0,47.2574,47.3729,47.2409,47.3729,19100.0
2012-07-20 13:00:00,57.43,57.45,57.32,57.37,29700.0,47.3894,47.4059,47.2987,47.3399,29700.0
2012-07-20 13:10:00,57.34,57.37,57.22,57.22,78300.0,47.3152,47.3399,47.2161,47.2161,78300.0
2012-07-20 13:20:00,57.17,57.17,56.93,56.94,25100.0,47.1749,47.1749,46.9768,46.9851,25100.0
2012-07-20 13:30:00,56.95,56.97,56.76,56.86,25400.0,46.9933,47.0099,46.8366,46.9191,25400.0
2012-07-20 13:40:00,56.85,56.91,56.71,56.88,22000.0,46.9108,46.9603,46.7953,46.9356,22000.0
2012-07-20 13:50:00,56.85,57.21,56.83,57.2,39500.0,46.9108,47.2079,46.8943,47.1996,39500.0
2012-07-20 14:00:00,57.2,57.3,57.17,57.27,34300.0,47.1996,47.2822,47.1749,47.2574,34300.0
2012-07-20 14:10:00,57.26,57.29,57.22,57.25,48200.0,47.2491,47.2739,47.2161,47.2409,48200.0
2012-07-20 14:20:00,57.24,57.28,57.19,57.25,34600.0,47.2326,47.2657,47.1914,47.2409,34600.0
2012-07-20 14:30:00,57.26,57.28,57.18,57.24,34400.0,47.2491,47.2657,47.1831,47.2326,34400.0
2012-07-20 14:40:00,57.23,57.28,57.23,57.27,14700.0,47.2244,47.2657,47.2244,47.2574,14700.0
2012-07-20 14:50:00,57.27,57.3,57.22,57.24,24300.0,47.2574,47.2822,47.2161,47.2326,24300.0
2012-07-20 15:00:00,57.25,57.25,57.06,57.13,16200.0,47.2409,47.2409,47.0841,47.1419,16200.0
2012-07-20 15:10:00,57.14,57.14,57.04,57.04,11900.0,47.1501,47.1501,47.0676,47.0676,11900.0
2012-07-20 15:20:00,57.05,57.18,57.01,57.16,18000.0,47.0759,47.1831,47.0429,47.1666,18000.0
2012-07-20 15:30:00,57.17,57.24,57.15,57.22,86500.0,47.1749,47.2326,47.1584,47.2161,86500.0
2012-07-20 15:40:00,57.22,57.27,57.13,57.14,135200.0,47.2161,47.2574,47.1419,47.1501,135200.0
2012-07-20 15:50:00,57.14,57.14,57.03,57.09,80600.0,47.1501,47.1501,47.0594,47.1089,80600.0
2012-07-23 09:30:00,56.0,56.05,55.41,55.8,73400.0,46.2094,46.2507,45.7226,46.0444,73400.0
2012-07-23 09:40:00,55.8,56.19,55.75,55.93,73000.0,46.0444,46.3662,46.0031,46.1517,73000.0
2012-07-23 09:50:00,55.93,55.93,55.77,55.8,36000.0,46.1517,46.1517,46.0196,46.0444,36000.0
2012-07-23 10:00:00,55.79,55.89,55.67,55.85,65900.0,46.0362,46.1187,45.9371,46.0857,65900.0
2012-07-23 10:10:00,55.85,56.0,55.78,56.0,47500.0,46.0857,46.2094,46.0279,46.2094,47500.0
2012-07-23 10:20:00,55.97,55.97,55.86,55.97,14800.0,46.1847,46.1847,46.0939,46.1847,14800.0
2012-07-23 10:30:00,55.97,56.0,55.88,55.95,21900.0,46.1847,46.2094,46.1104,46.1682,21900.0
2012-07-23 10:40:00,55.97,56.08,55.96,56.06,19800.0,46.1847,46.2755,46.1764,46.2589,19800.0
2012-07-23 10:50:00,56.06,56.14,55.97,56.1,15900.0,46.2589,46.325,46.1847,46.292,15900.0
2012-07-23 11:00:00,56.1,56.35,56.09,56.35,22200.0,46.292,46.4982,46.2837,46.4982,22200.0
2012-07-23 11:10:00,56.35,56.45,56.35,56.45,21100.0,46.4982,46.5808,46.4982,46.5808,21100.0
2012-07-23 11:20:00,56.45,56.55,56.44,56.55,38800.0,46.5808,46.6633,46.5725,46.6633,38800.0
2012-07-23 11:30:00,56.55,56.6,56.44,56.53,66900.0,46.6633,46.7045,46.5725,46.6468,66900.0
2012-07-23 11:40:00,56.53,56.63,56.45,56.62,26500.0,46.6468,46.7293,46.5808,46.721,26500.0
2012-07-23 11:50:00,56.65,56.9,56.63,56.87,45000.0,46.7458,46.9521,46.7293,46.9273,45000.0
2012-07-23 12:00:00,56.9,56.9,56.72,56.8,25100.0,46.9521,46.9521,46.8036,46.8696,25100.0
2012-07-23 12:10:00,56.81,56.85,56.67,56.73,12600.0,46.8778,46.9108,46.7623,46.8118,12600.0
2012-07-23 12:20:00,56.75,56.8,56.64,56.75,15700.0,46.8283,46.8696,46.7375,46.8283,15700.0
2012-07-23 12:30:00,56.73,56.8,56.62,56.78,15800.0,46.8118,46.8696,46.721,46.8531,15800.0
2012-07-23 12:40:00,56.76,56.91,56.68,56.9,28600.0,46.8366,46.9603,46.7706,46.9521,28600.0
2012-07-23 12:50:00,56.9,56.94,56.86,56.91,27900.0,46.9521,46.9851,46.9191,46.9603,27900.0
2012-07-23 13:00:00,56.92,56.92,56.83,56.9,27900.0,46.9686,46.9686,46.8943,46.9521,27900.0
2012-07-23 13:10:00,56.9,56.92,56.86,56.9,39500.0,46.9521,46.9686,46.9191,46.9521,39500.0
2012-07-23 13:20:00,56.9,56.92,56.85,56.88,22000.0,46.9521,46.9686,46.9108,46.9356,22000.0
2012-07-23 13:30:00,56.89,56.92,56.83,56.85,29000.0,46.9438,46.9686,46.8943,46.9108,29000.0
2012-07-23 13:40:00,56.84,56.97,56.8,56.92,34300.0,46.9026,47.0099,46.8696,46.9686,34300.0
2012-07-23 13:50:00,56.93,56.96,56.86,56.92,31900.0,46.9768,47.0016,46.9191,46.9686,31900.0
2012-07-23 14:00:00,56.92,56.93,56.85,56.9,34500.0,46.9686,46.9768,46.9108,46.9521,34500.0
2012-07-23 14:10:00,56.9,56.98,56.89,56.89,29800.0,46.9521,47.0181,46.9438,46.9438,29800.0
2012-07-23 14:20:00,56.9,56.91,56.74,56.8,37400.0,46.9521,46.9603,46.8201,46.8696,37400.0
2012-07-23 14:30:00,56.79,56.81,56.73,56.81,22500.0,46.8613,46.8778,46.8118,46.8778,22500.0
2012-07-23 14:40:00,56.81,56.82,56.77,56.78,28700.0,46.8778,46.8861,46.8448,46.8531,28700.0
2012-07-23 14:50:00,56.78,56.78,56.65,56.74,25200.0,46.8531,46.8531,46.7458,46.8201,25200.0
2012-07-23 15:00:00,56.74,56.74,56.54,56.6,39400.0,46.8201,46.8201,46.655,46.7045,39400.0
2012-07-23 15:10:00,56.61,56.73,56.54,56.66,46500.0,46.7128,46.8118,46.655,46.754,46500.0
2012-07-23 15:20:00,56.66,56.92,56.66,56.91,55000.0,46.754,46.9686,46.754,46.9603,55000.0
2012-07-23 15:30:00,56.91,56.92,56.82,56.87,52400.0,46.9603,46.9686,46.8861,46.9273,52400.0
2012-07-23 15:40:00,56.87,56.91,56.79,56.84,77600.0,46.9273,46.9603,46.8613,46.9026,77600.0
2012-07-23 15:50:00,56.84,56.84,56.66,56.69,83400.0,46.9026,46.9026,46.754,46.7788,83400.0
2012-07-24 09:30:00,56.76,56.94,56.62,56.72,10800.0,46.8366,46.9851,46.721,46.8036,10800.0
2012-07-24 09:40:00,56.73,56.88,56.48,56.48,17300.0,46.8118,46.9356,46.6055,46.6055,17300.0
2012-07-24 09:50:00,56.57,56.61,56.33,56.49,9400.0,46.6798,46.7128,46.4817,46.6138,9400.0
2012-07-24 10:00:00,56.44,56.68,56.28,56.44,15700.0,46.5725,46.7706,46.4405,46.5725,15700.0
2012-07-24 10:10:00,56.37,56.45,55.98,55.98,14700.0,46.5147,46.5808,46.1929,46.1929,14700.0
2012-07-24 10:20:00,55.94,56.06,55.91,55.98,10000.0,46.1599,46.2589,46.1352,46.1929,10000.0
2012-07-24 10:30:00,55.99,56.18,55.95,56.09,20600.0,46.2012,46.358,46.1682,46.2837,20600.0
2012-07-24 10:40:00,56.1,56.11,55.93,55.98,6600.0,46.292,46.3002,46.1517,46.1929,6600.0
2012-07-24 10:50:00,55.98,56.11,55.92,55.97,8500.0,46.1929,46.3002,46.1434,46.1847,8500.0
2012-07-24 11:00:00,55.97,56.0,55.75,55.76,14700.0,46.1847,46.2094,46.0031,46.0114,14700.0
2012-07-24 11:10:00,55.77,55.77,55.6,55.75,36300.0,46.0196,46.0196,45.8794,46.0031,36300.0
2012-07-24 11:20:00,55.76,55.87,55.73,55.73,15800.0,46.0114,46.1022,45.9866,45.9866,15800.0
2012-07-24 11:30:00,55.71,55.79,55.42,55.52,9700.0,45.9701,46.0362,45.7308,45.8134,9700.0
2012-07-24 11:40:00,55.51,55.52,55.33,55.52,16000.0,45.8051,45.8134,45.6566,45.8134,16000.0
2012-07-24 11:50:00,55.48,55.53,55.29,55.3,8500.0,45.7803,45.8216,45.6236,45.6318,8500.0
2012-07-24 12:00:00,55.32,55.43,55.13,55.2,23200.0,45.6483,45.7391,45.4915,45.5493,23200.0
2012-07-24 12:10:00,55.22,55.25,55.05,55.07,18700.0,45.5658,45.5906,45.4255,45.442,18700.0
2012-07-24 12:20:00,55.05,55.05,54.91,54.99,11300.0,45.4255,45.4255,45.31,45.376,11300.0
2012-07-24 12:30:00,54.98,55.07,54.9,54.95,18500.0,45.3678,45.442,45.3018,45.343,18500.0
2012-07-24 12:40:00,54.95,55.02,54.93,54.94,13100.0,45.343,45.4008,45.3265,45.3348,13100.0
2012-07-24 12:50:00,54.94,55.05,54.92,55.02,18800.0,45.3348,45.4255,45.3183,45.4008,18800.0
2012-07-24 13:00:00,55.01,55.02,54.79,54.79,9600.0,45.3925,45.4008,45.211,45.211,9600.0
2012-07-24 13:10:00,54.82,54.96,54.79,54.82,11200.0,45.2357,45.3513,45.211,45.2357,11200.0
2012-07-24 13:20:00,54.8,54.83,54.71,54.72,7500.0,45.2192,45.244,45.145,45.1532,7500.0
2012-07-24 13:30:00,54.72,54.77,54.65,54.73,10200.0,45.1532,45.1945,45.0955,45.1615,10200.0
2012-07-24 13:40:00,54.71,54.88,54.63,54.63,16700.0,45.145,45.2852,45.079,45.079,16700.0
2012-07-24 13:50:00,54.66,54.83,54.62,54.78,17100.0,45.1037,45.244,45.0707,45.2027,17100.0
2012-07-24 14:00:00,54.8,54.8,54.63,54.66,27000.0,45.2192,45.2192,45.079,45.1037,27000.0
2012-07-24 14:10:00,54.64,54.74,54.62,54.69,19300.0,45.0872,45.1697,45.0707,45.1285,19300.0
2012-07-24 14:20:00,54.68,54.71,54.47,54.47,28800.0,45.1202,45.145,44.9469,44.9469,28800.0
2012-07-24 14:30:00,54.45,54.58,54.39,54.51,37700.0,44.9304,45.0377,44.8809,44.9799,37700.0
2012-07-24 14:40:00,54.51,54.56,54.41,54.42,35700.0,44.9799,45.0212,44.8974,44.9057,35700.0
2012-07-24 14:50:00,54.42,54.55,54.4,54.54,39900.0,44.9057,45.0129,44.8892,45.0047,39900.0
2012-07-24 15:00:00,54.54,54.59,54.47,54.47,41300.0,45.0047,45.0459,44.9469,44.9469,41300.0
2012-07-24 15:10:00,54.47,54.54,54.43,54.43,33500.0,44.9469,45.0047,44.9139,44.9139,33500.0
2012-07-24 15:20:00,54.43,54.72,54.4,54.72,44900.0,44.9139,45.1532,44.8892,45.1532,44900.0
2012-07-24 15:30:00,54.74,54.77,54.64,54.76,50300.0,45.1697,45.1945,45.0872,45.1862,50300.0
2012-07-24 15:40:00,54.75,54.83,54.68,54.75,124300.0,45.178,45.244,45.1202,45.178,124300.0
2012-07-24 15:50:00,54.75,55.0,54.73,54.82,204600.0,45.178,45.3843,45.1615,45.2357,204600.0
2012-07-25 09:30:00,55.41,55.86,55.38,55.7,25700.0,45.7226,46.0939,45.6978,45.9619,25700.0
2012-07-25 09:40:00,55.8,55.9,55.49,55.5,23600.0,46.0444,46.1269,45.7886,45.7969,23600.0
2012-07-25 09:50:00,55.42,55.47,55.2,55.37,9700.0,45.7308,45.7721,45.5493,45.6896,9700.0
2012-07-25 10:00:00,55.37,55.37,54.95,55.13,15100.0,45.6896,45.6896,45.343,45.4915,15100.0
2012-07-25 10:10:00,55.08,55.26,55.03,55.23,12400.0,45.4503,45.5988,45.409,45.5741,12400.0
2012-07-25 10:20:00,55.21,55.21,55.0,55.0,9500.0,45.5576,45.5576,45.3843,45.3843,9500.0
2012-07-25 10:30:00,55.0,55.07,54.91,55.04,20200.0,45.3843,45.442,45.31,45.4173,20200.0
2012-07-25 10:40:00,55.05,55.25,55.05,55.05,24200.0,45.4255,45.5906,45.4255,45.4255,24200.0
2012-07-25 10:50:00,55.02,55.13,54.98,55.01,11800.0,45.4008,45.4915,45.3678,45.3925,11800.0
2012-07-25 11:00:00,55.03,55.17,54.99,55.1,14400.0,45.409,45.5245,45.376,45.4668,14400.0
2012-07-25 11:10:00,55.08,55.33,55.02,55.3,22900.0,45.4503,45.6566,45.4008,45.6318,22900.0
2012-07-25 11:20:00,55.3,55.32,55.13,55.21,13100.0,45.6318,45.6483,45.4915,45.5576,13100.0
2012-07-25 11:30:00,55.21,55.37,55.18,55.36,9800.0,45.5576,45.6896,45.5328,45.6813,9800.0
2012-07-25 11:40:00,55.35,55.35,55.12,55.17,8700.0,45.6731,45.6731,45.4833,45.5245,8700.0
2012-07-25 11:50:00,55.17,55.32,55.16,55.16,9800.0,45.5245,45.6483,45.5163,45.5163,9800.0
2012-07-25 12:00:00,55.14,55.26,55.1,55.12,9900.0,45.4998,45.5988,45.4668,45.4833,9900.0
2012-07-25 12:10:00,55.06,55.12,55.0,55.02,11100.0,45.4338,45.4833,45.3843,45.4008,11100.0
2012-07-25 12:20:00,55.01,55.11,55.0,55.11,17000.0,45.3925,45.475,45.3843,45.475,17000.0
2012-07-25 12:30:00,55.11,55.14,55.09,55.14,4000.0,45.475,45.4998,45.4585,45.4998,4000.0
2012-07-25 12:40:00,55.12,55.14,55.0,55.03,17900.0,45.4833,45.4998,45.3843,45.409,17900.0
2012-07-25 12:50:00,55.04,55.1,55.0,55.0,8900.0,45.4173,45.4668,45.3843,45.3843,8900.0
2012-07-25 13:00:00,55.0,55.07,55.0,55.04,8600.0,45.3843,45.442,45.3843,45.4173,8600.0
2012-07-25 13:10:00,55.05,55.21,55.03,55.14,15500.0,45.4255,45.5576,45.409,45.4998,15500.0
2012-07-25 13:20:00,55.1,55.2,55.1,55.16,6900.0,45.4668,45.5493,45.4668,45.5163,6900.0
2012-07-25 13:30:00,55.15,55.35,55.1,55.28,13400.0,45.508,45.6731,45.4668,45.6153,13400.0
2012-07-25 13:40:00,55.29,55.32,55.12,55.13,10000.0,45.6236,45.6483,45.4833,45.4915,10000.0
2012-07-25 13:50:00,55.1,55.26,55.1,55.2,9700.0,45.4668,45.5988,45.4668,45.5493,9700.0
2012-07-25 14:00:00,55.21,55.3,55.15,55.18,12400.0,45.5576,45.6318,45.508,45.5328,12400.0
2012-07-25 14:10:00,55.18,55.27,55.17,55.22,7900.0,45.5328,45.6071,45.5245,45.5658,7900.0
2012-07-25 14:20:00,55.19,55.43,55.18,55.43,25200.0,45.5411,45.7391,45.5328,45.7391,25200.0
2012-07-25 14:30:00,55.43,55.43,55.34,55.36,21400.0,45.7391,45.7391,45.6648,45.6813,21400.0
2012-07-25 14:40:00,55.37,55.42,55.29,55.35,13400.0,45.6896,45.7308,45.6236,45.6731,13400.0
2012-07-25 14:50:00,55.32,55.41,55.23,55.23,9100.0,45.6483,45.7226,45.5741,45.5741,9100.0
2012-07-25 15:00:00,55.23,55.33,55.22,55.26,12700.0,45.5741,45.6566,45.5658,45.5988,12700.0
2012-07-25 15:10:00,55.28,55.3,55.09,55.09,13800.0,45.6153,45.6318,45.4585,45.4585,13800.0
2012-07-25 15:20:00,55.09,55.19,55.04,55.19,13100.0,45.4585,45.5411,45.4173,45.5411,13100.0
2012-07-25 15:30:00,55.19,55.19,55.07,55.09,28500.0,45.5411,45.5411,45.442,45.4585,28500.0
2012-07-25 15:40:00,55.09,55.13,55.0,55.04,45400.0,45.4585,45.4915,45.3843,45.4173,45400.0
2012-07-25 15:50:00,55.02,55.15,55.0,55.14,74400.0,45.4008,45.508,45.3843,45.4998,74400.0
2012-07-26 09:30:00,56.1,56.43,56.0,56.15,19800.0,46.292,46.5643,46.2094,46.3332,19800.0
2012-07-26 09:40:00,56.1,56.22,55.9,55.91,11700.0,46.292,46.391,46.1269,46.1352,11700.0
2012-07-26 09:50:00,55.96,56.01,55.8,55.84,49900.0,46.1764,46.2177,46.0444,46.0774,49900.0
2012-07-26 10:00:00,55.85,56.18,55.67,56.01,25100.0,46.0857,46.358,45.9371,46.2177,25100.0
2012-07-26 10:10:00,56.11,56.11,55.88,55.93,9900.0,46.3002,46.3002,46.1104,46.1517,9900.0
2012-07-26 10:20:00,55.93,56.01,55.85,55.88,3500.0,46.1517,46.2177,46.0857,46.1104,3500.0
2012-07-26 10:30:00,55.83,55.93,55.51,55.62,11700.0,46.0692,46.1517,45.8051,45.8959,11700.0
2012-07-26 10:40:00,55.64,55.65,55.49,55.6,5800.0,45.9124,45.9206,45.7886,45.8794,5800.0
2012-07-26 10:50:00,55.64,55.64,55.57,55.64,3300.0,45.9124,45.9124,45.8546,45.9124,3300.0
2012-07-26 11:00:00,55.67,55.7,55.58,55.66,5900.0,45.9371,45.9619,45.8629,45.9289,5900.0
2012-07-26 11:10:00,55.64,55.83,55.62,55.83,3100.0,45.9124,46.0692,45.8959,46.0692,3100.0
2012-07-26 11:20:00,55.83,55.93,55.71,55.9,40300.0,46.0692,46.1517,45.9701,46.1269,40300.0
2012-07-26 11:30:00,55.91,55.91,55.82,55.88,4700.0,46.1352,46.1352,46.0609,46.1104,4700.0
2012-07-26 11:40:00,55.86,55.86,55.73,55.78,21900.0,46.0939,46.0939,45.9866,46.0279,21900.0
2012-07-26 11:50:00,55.78,55.94,55.74,55.93,22300.0,46.0279,46.1599,45.9949,46.1517,22300.0
2012-07-26 12:00:00,55.93,55.98,55.72,55.78,6900.0,46.1517,46.1929,45.9784,46.0279,6900.0
2012-07-26 12:10:00,55.79,55.88,55.79,55.79,2900.0,46.0362,46.1104,46.0362,46.0362,2900.0
2012-07-26 12:20:00,55.77,55.88,55.73,55.88,4600.0,46.0196,46.1104,45.9866,46.1104,4600.0
2012-07-26 12:30:00,55.85,55.85,55.64,55.71,3200.0,46.0857,46.0857,45.9124,45.9701,3200.0
2012-07-26 12:40:00,55.7,55.74,55.66,55.7,2300.0,45.9619,45.9949,45.9289,45.9619,2300.0
2012-07-26 12:50:00,55.74,55.85,55.68,55.85,56500.0,45.9949,46.0857,45.9454,46.0857,56500.0
2012-07-26 13:00:00,55.88,55.88,55.78,55.84,2300.0,46.1104,46.1104,46.0279,46.0774,2300.0
2012-07-26 13:10:00,55.84,55.85,55.79,55.83,2600.0,46.0774,46.0857,46.0362,46.0692,2600.0
2012-07-26 13:20:00,55.83,55.94,55.8,55.9,14600.0,46.0692,46.1599,46.0444,46.1269,14600.0
2012-07-26 13:30:00,55.9,56.01,55.9,55.98,16300.0,46.1269,46.2177,46.1269,46.1929,16300.0
2012-07-26 13:40:00,55.97,56.01,55.94,55.96,8100.0,46.1847,46.2177,46.1599,46.1764,8100.0
2012-07-26 13:50:00,55.95,55.95,55.87,55.91,6600.0,46.1682,46.1682,46.1022,46.1352,6600.0
2012-07-26 14:00:00,55.91,55.97,55.89,55.96,3600.0,46.1352,46.1847,46.1187,46.1764,3600.0
2012-07-26 14:10:00,55.97,56.01,55.94,55.95,7100.0,46.1847,46.2177,46.1599,46.1682,7100.0
2012-07-26 14:20:00,55.93,56.03,55.9,56.03,2900.0,46.1517,46.2342,46.1269,46.2342,2900.0
2012-07-26 14:30:00,56.04,56.09,55.96,56.09,8900.0,46.2424,46.2837,46.1764,46.2837,8900.0
2012-07-26 14:40:00,56.1,56.14,56.0,56.1,5500.0,46.292,46.325,46.2094,46.292,5500.0
2012-07-26 14:50:00,56.1,56.23,56.1,56.21,3100.0,46.292,46.3992,46.292,46.3827,3100.0
2012-07-26 15:00:00,56.18,56.23,56.11,56.22,20000.0,46.358,46.3992,46.3002,46.391,20000.0
2012-07-26 15:10:00,56.23,56.26,56.15,56.21,6500.0,46.3992,46.424,46.3332,46.3827,6500.0
2012-07-26 15:20:00,56.24,56.24,56.08,56.2,12400.0,46.4075,46.4075,46.2755,46.3745,12400.0
2012-07-26 15:30:00,56.22,56.26,56.16,56.25,11700.0,46.391,46.424,46.3415,46.4157,11700.0
2012-07-26 15:40:00,56.23,56.4,56.23,56.36,24400.0,46.3992,46.5395,46.3992,46.5065,24400.0
2012-07-26 15:50:00,56.37,56.43,56.29,56.37,48200.0,46.5147,46.5643,46.4487,46.5147,48200.0
2012-07-27 09:30:00,56.81,57.31,56.5,57.25,14300.0,46.8778,47.2904,46.622,47.2409,14300.0
2012-07-27 09:40:00,57.24,57.26,56.93,56.93,15800.0,47.2326,47.2491,46.9768,46.9768,15800.0
2012-07-27 09:50:00,56.92,57.08,56.87,57.06,120700.0,46.9686,47.1006,46.9273,47.0841,120700.0
2012-07-27 10:00:00,57.0,57.17,56.93,57.11,12800.0,47.0346,47.1749,46.9768,47.1254,12800.0
2012-07-27 10:10:00,57.07,57.33,57.07,57.25,24800.0,47.0924,47.3069,47.0924,47.2409,24800.0
2012-07-27 10:20:00,57.23,57.28,57.07,57.16,8100.0,47.2244,47.2657,47.0924,47.1666,8100.0
2012-07-27 10:30:00,57.08,57.15,57.08,57.15,4500.0,47.1006,47.1584,47.1006,47.1584,4500.0
2012-07-27 10:40:00,57.16,57.31,57.16,57.23,18300.0,47.1666,47.2904,47.1666,47.2244,18300.0
2012-07-27 10:50:00,57.21,57.42,57.21,57.35,13400.0,47.2079,47.3812,47.2079,47.3234,13400.0
2012-07-27 11:00:00,57.36,57.43,57.35,57.36,9700.0,47.3317,47.3894,47.3234,47.3317,9700.0
2012-07-27 11:10:00,57.37,57.41,57.28,57.36,11500.0,47.3399,47.3729,47.2657,47.3317,11500.0
2012-07-27 11:20:00,57.34,57.39,57.31,57.34,5800.0,47.3152,47.3564,47.2904,47.3152,5800.0
2012-07-27 11:30:00,57.33,57.4,57.28,57.32,7200.0,47.3069,47.3647,47.2657,47.2987,7200.0
2012-07-27 11:40:00,57.35,57.38,57.32,57.35,16400.0,47.3234,47.3482,47.2987,47.3234,16400.0
2012-07-27 11:50:00,57.35,57.38,57.3,57.35,46200.0,47.3234,47.3482,47.2822,47.3234,46200.0
2012-07-27 12:00:00,57.37,57.4,57.33,57.36,5500.0,47.3399,47.3647,47.3069,47.3317,5500.0
2012-07-27 12:10:00,57.38,57.45,57.38,57.39,3400.0,47.3482,47.4059,47.3482,47.3564,3400.0
2012-07-27 12:20:00,57.39,57.46,57.38,57.46,6000.0,47.3564,47.4142,47.3482,47.4142,6000.0
2012-07-27 12:30:00,57.47,57.54,57.46,57.49,5100.0,47.4224,47.4802,47.4142,47.4389,5100.0
2012-07-27 12:40:00,57.49,57.55,57.49,57.51,4900.0,47.4389,47.4884,47.4389,47.4554,4900.0
2012-07-27 12:50:00,57.5,57.53,57.47,57.53,2800.0,47.4472,47.4719,47.4224,47.4719,2800.0
2012-07-27 13:00:00,57.51,57.51,57.44,57.44,2500.0,47.4554,47.4554,47.3977,47.3977,2500.0
2012-07-27 13:10:00,57.44,57.48,57.42,57.45,7200.0,47.3977,47.4307,47.3812,47.4059,7200.0
2012-07-27 13:20:00,57.43,57.79,57.42,57.77,15000.0,47.3894,47.6865,47.3812,47.67,15000.0
2012-07-27 13:30:00,57.79,57.92,57.74,57.86,29300.0,47.6865,47.7938,47.6452,47.7443,29300.0
2012-07-27 13:40:00,57.9,57.9,57.69,57.81,13600.0,47.7773,47.7773,47.604,47.703,13600.0
2012-07-27 13:50:00,57.76,57.83,57.73,57.82,12000.0,47.6617,47.7195,47.637,47.7112,12000.0
2012-07-27 14:00:00,57.81,57.94,57.71,57.86,13800.0,47.703,47.8103,47.6205,47.7443,13800.0
2012-07-27 14:10:00,57.88,57.97,57.85,57.95,8300.0,47.7608,47.835,47.736,47.8185,8300.0
2012-07-27 14:20:00,57.92,58.02,57.89,57.98,10500.0,47.7938,47.8763,47.769,47.8433,10500.0
2012-07-27 14:30:00,57.99,58.09,57.96,58.08,11500.0,47.8515,47.934,47.8268,47.9258,11500.0
2012-07-27 14:40:00,58.08,58.08,57.96,58.0,23700.0,47.9258,47.9258,47.8268,47.8598,23700.0
2012-07-27 14:50:00,57.99,58.07,57.96,58.06,23700.0,47.8515,47.9175,47.8268,47.9093,23700.0
2012-07-27 15:00:00,58.07,58.18,58.07,58.18,31100.0,47.9175,48.0083,47.9175,48.0083,31100.0
2012-07-27 15:10:00,58.19,58.27,58.11,58.23,12500.0,48.0166,48.0826,47.9505,48.0496,12500.0
2012-07-27 15:20:00,58.23,58.28,58.13,58.26,13800.0,48.0496,48.0908,47.967,48.0743,13800.0
2012-07-27 15:30:00,58.24,58.29,58.17,58.23,18700.0,48.0578,48.0991,48.0001,48.0496,18700.0
2012-07-27 15:40:00,58.23,58.26,58.13,58.14,50400.0,48.0496,48.0743,47.967,47.9753,50400.0
2012-07-27 15:50:00,58.14,58.21,58.0,58.11,52500.0,47.9753,48.0331,47.8598,47.9505,52500.0
2012-07-30 09:30:00,58.09,58.41,57.93,58.22,17100.0,47.934,48.1981,47.802,48.0413,17100.0
2012-07-30 09:40:00,58.17,58.36,57.93,58.3,17800.0,48.0001,48.1568,47.802,48.1073,17800.0
2012-07-30 09:50:00,58.33,58.6,58.13,58.55,23000.0,48.1321,48.3549,47.967,48.3136,23000.0
2012-07-30 10:00:00,58.55,58.62,58.33,58.54,20300.0,48.3136,48.3714,48.1321,48.3054,20300.0
2012-07-30 10:10:00,58.54,58.74,58.53,58.74,39200.0,48.3054,48.4704,48.2971,48.4704,39200.0
2012-07-30 10:20:00,58.75,58.89,58.64,58.64,23200.0,48.4787,48.5942,48.3879,48.3879,23200.0
2012-07-30 10:30:00,58.6,58.6,58.25,58.45,7300.0,48.3549,48.3549,48.0661,48.2311,7300.0
2012-07-30 10:40:00,58.37,58.43,58.21,58.21,14000.0,48.1651,48.2146,48.0331,48.0331,14000.0
2012-07-30 10:50:00,58.26,58.4,58.26,58.29,15600.0,48.0743,48.1898,48.0743,48.0991,15600.0
2012-07-30 11:00:00,58.29,58.43,58.26,58.42,7500.0,48.0991,48.2146,48.0743,48.2063,7500.0
2012-07-30 11:10:00,58.4,58.44,58.14,58.14,15600.0,48.1898,48.2228,47.9753,47.9753,15600.0
2012-07-30 11:20:00,58.15,58.22,57.95,57.95,49000.0,47.9835,48.0413,47.8185,47.8185,49000.0
2012-07-30 11:30:00,57.95,58.02,57.82,57.95,9500.0,47.8185,47.8763,47.7112,47.8185,9500.0
2012-07-30 11:40:00,57.94,58.0,57.83,57.95,16100.0,47.8103,47.8598,47.7195,47.8185,16100.0
2012-07-30 11:50:00,57.89,57.95,57.87,57.93,4500.0,47.769,47.8185,47.7525,47.802,4500.0
2012-07-30 12:00:00,57.92,57.92,57.75,57.86,5900.0,47.7938,47.7938,47.6535,47.7443,5900.0
2012-07-30 12:10:00,57.85,57.86,57.66,57.67,31400.0,47.736,47.7443,47.5792,47.5875,31400.0
2012-07-30 12:20:00,57.7,57.77,57.63,57.63,8800.0,47.6122,47.67,47.5545,47.5545,8800.0
2012-07-30 12:30:00,57.65,57.65,57.53,57.58,4400.0,47.571,47.571,47.4719,47.5132,4400.0
2012-07-30 12:40:00,57.56,57.72,57.56,57.57,5100.0,47.4967,47.6287,47.4967,47.505,5100.0
2012-07-30 12:50:00,57.58,57.79,57.58,57.72,10300.0,47.5132,47.6865,47.5132,47.6287,10300.0
2012-07-30 13:00:00,57.76,57.84,57.68,57.84,4600.0,47.6617,47.7277,47.5957,47.7277,4600.0
2012-07-30 13:10:00,57.85,57.91,57.8,57.83,5500.0,47.736,47.7855,47.6947,47.7195,5500.0
2012-07-30 13:20:00,57.84,57.99,57.84,57.87,5600.0,47.7277,47.8515,47.7277,47.7525,5600.0
2012-07-30 13:30:00,57.83,58.06,57.83,57.94,6500.0,47.7195,47.9093,47.7195,47.8103,6500.0
2012-07-30 13:40:00,57.89,57.92,57.78,57.78,4500.0,47.769,47.7938,47.6782,47.6782,4500.0
2012-07-30 13:50:00,57.76,57.9,57.75,57.89,9000.0,47.6617,47.7773,47.6535,47.769,9000.0
2012-07-30 14:00:00,57.88,57.98,57.86,57.96,27000.0,47.7608,47.8433,47.7443,47.8268,27000.0
2012-07-30 14:10:00,57.94,58.01,57.93,57.97,12800.0,47.8103,47.868,47.802,47.835,12800.0
2012-07-30 14:20:00,57.97,58.08,57.93,57.98,11900.0,47.835,47.9258,47.802,47.8433,11900.0
2012-07-30 14:30:00,57.98,58.01,57.95,57.99,9100.0,47.8433,47.868,47.8185,47.8515,9100.0
2012-07-30 14:40:00,58.0,58.13,57.99,58.12,7900.0,47.8598,47.967,47.8515,47.9588,7900.0
2012-07-30 14:50:00,58.09,58.16,58.06,58.14,5800.0,47.934,47.9918,47.9093,47.9753,5800.0
2012-07-30 15:00:00,58.12,58.14,57.82,57.82,16700.0,47.9588,47.9753,47.7112,47.7112,16700.0
2012-07-30 15:10:00,57.85,57.97,57.85,57.95,27000.0,47.736,47.835,47.736,47.8185,27000.0
2012-07-30 15:20:00,57.94,57.98,57.88,57.96,16800.0,47.8103,47.8433,47.7608,47.8268,16800.0
2012-07-30 15:30:00,57.98,58.16,57.96,58.16,54200.0,47.8433,47.9918,47.8268,47.9918,54200.0
2012-07-30 15:40:00,58.16,58.3,58.13,58.3,30500.0,47.9918,48.1073,47.967,48.1073,30500.0
2012-07-30 15:50:00,58.27,58.32,58.16,58.2,53000.0,48.0826,48.1238,47.9918,48.0248,53000.0
2012-07-31 09:30:00,57.89,58.14,57.75,58.14,17300.0,47.769,47.9753,47.6535,47.9753,17300.0
2012-07-31 09:40:00,58.14,58.49,58.11,58.34,19000.0,47.9753,48.2641,47.9505,48.1403,19000.0
2012-07-31 09:50:00,58.34,58.35,58.03,58.35,15000.0,48.1403,48.1486,47.8845,48.1486,15000.0
2012-07-31 10:00:00,58.38,58.43,58.08,58.15,19000.0,48.1733,48.2146,47.9258,47.9835,19000.0
2012-07-31 10:10:00,58.15,58.39,58.07,58.35,12000.0,47.9835,48.1816,47.9175,48.1486,12000.0
2012-07-31 10:20:00,58.36,58.57,58.28,58.4,12600.0,48.1568,48.3301,48.0908,48.1898,12600.0
2012-07-31 10:30:00,58.42,58.58,58.29,58.33,14200.0,48.2063,48.3384,48.0991,48.1321,14200.0
2012-07-31 10:40:00,58.31,58.55,58.28,58.5,10600.0,48.1156,48.3136,48.0908,48.2724,10600.0
2012-07-31 10:50:00,58.51,58.6,58.37,58.39,12500.0,48.2806,48.3549,48.1651,48.1816,12500.0
2012-07-31 11:00:00,58.41,58.47,58.32,58.38,30900.0,48.1981,48.2476,48.1238,48.1733,30900.0
2012-07-31 11:10:00,58.41,58.64,58.41,58.42,13000.0,48.1981,48.3879,48.1981,48.2063,13000.0
2012-07-31 11:20:00,58.38,58.45,58.31,58.41,11600.0,48.1733,48.2311,48.1156,48.1981,11600.0
2012-07-31 11:30:00,58.39,58.42,58.28,58.4,8800.0,48.1816,48.2063,48.0908,48.1898,8800.0
2012-07-31 11:40:00,58.41,58.59,58.41,58.48,14900.0,48.1981,48.3466,48.1981,48.2559,14900.0
2012-07-31 11:50:00,58.48,58.53,58.43,58.51,7000.0,48.2559,48.2971,48.2146,48.2806,7000.0
2012-07-31 12:00:00,58.49,58.49,58.23,58.23,15100.0,48.2641,48.2641,48.0496,48.0496,15100.0
2012-07-31 12:10:00,58.25,58.25,58.01,58.07,13000.0,48.0661,48.0661,47.868,47.9175,13000.0
2012-07-31 12:20:00,58.07,58.16,58.0,58.15,13800.0,47.9175,47.9918,47.8598,47.9835,13800.0
2012-07-31 12:30:00,58.15,58.23,58.12,58.22,18900.0,47.9835,48.0496,47.9588,48.0413,18900.0
2012-07-31 12:40:00,58.19,58.25,58.16,58.22,17700.0,48.0166,48.0661,47.9918,48.0413,17700.0
2012-07-31 12:50:00,58.22,58.35,58.22,58.29,19800.0,48.0413,48.1486,48.0413,48.0991,19800.0
2012-07-31 13:00:00,58.29,58.39,58.25,58.39,11700.0,48.0991,48.1816,48.0661,48.1816,11700.0
2012-07-31 13:10:00,58.39,58.55,58.31,58.53,14400.0,48.1816,48.3136,48.1156,48.2971,14400.0
2012-07-31 13:20:00,58.5,58.52,58.27,58.32,13300.0,48.2724,48.2889,48.0826,48.1238,13300.0
2012-07-31 13:30:00,58.34,58.36,58.29,58.31,6300.0,48.1403,48.1568,48.0991,48.1156,6300.0
2012-07-31 13:40:00,58.33,58.35,58.27,58.29,8700.0,48.1321,48.1486,48.0826,48.0991,8700.0
2012-07-31 13:50:00,58.27,58.38,58.2,58.25,16000.0,48.0826,48.1733,48.0248,48.0661,16000.0
2012-07-31 14:00:00,58.23,58.36,58.23,58.35,5000.0,48.0496,48.1568,48.0496,48.1486,5000.0
2012-07-31 14:10:00,58.36,58.39,58.28,58.29,10300.0,48.1568,48.1816,48.0908,48.0991,10300.0
2012-07-31 14:20:00,58.29,58.45,58.27,58.39,11700.0,48.0991,48.2311,48.0826,48.1816,11700.0
2012-07-31 14:30:00,58.37,58.45,58.35,58.4,12400.0,48.1651,48.2311,48.1486,48.1898,12400.0
2012-07-31 14:40:00,58.39,58.46,58.34,58.4,13600.0,48.1816,48.2394,48.1403,48.1898,13600.0
2012-07-31 14:50:00,58.41,58.51,58.34,58.37,18300.0,48.1981,48.2806,48.1403,48.1651,18300.0
2012-07-31 15:00:00,58.35,58.36,58.2,58.3,13000.0,48.1486,48.1568,48.0248,48.1073,13000.0
2012-07-31 15:10:00,58.29,58.33,58.21,58.3,16300.0,48.0991,48.1321,48.0331,48.1073,16300.0
2012-07-31 15:20:00,58.3,58.33,58.17,58.3,18200.0,48.1073,48.1321,48.0001,48.1073,18200.0
2012-07-31 15:30:00,58.31,58.34,58.2,58.2,19600.0,48.1156,48.1403,48.0248,48.0248,19600.0
2012-07-31 15:40:00,58.21,58.24,58.08,58.14,23700.0,48.0331,48.0578,47.9258,47.9753,23700.0
2012-07-31 15:50:00,58.16,58.29,58.16,58.22,43700.0,47.9918,48.0991,47.9918,48.0413,43700.0
2012-08-01 09:30:00,58.47,58.82,58.28,58.78,12300.0,48.2476,48.5364,48.0908,48.5034,12300.0
2012-08-01 09:40:00,58.83,58.86,58.58,58.7,11100.0,48.5447,48.5694,48.3384,48.4374,11100.0
2012-08-01 09:50:00,58.69,58.76,58.58,58.58,12800.0,48.4291,48.4869,48.3384,48.3384,12800.0
2012-08-01 10:00:00,58.45,58.58,58.25,58.35,16400.0,48.2311,48.3384,48.0661,48.1486,16400.0
2012-08-01 10:10:00,58.35,58.46,58.17,58.21,7200.0,48.1486,48.2394,48.0001,48.0331,7200.0
2012-08-01 10:20:00,58.14,58.35,58.14,58.33,4300.0,47.9753,48.1486,47.9753,48.1321,4300.0
2012-08-01 10:30:00,58.33,58.34,58.03,58.24,17600.0,48.1321,48.1403,47.8845,48.0578,17600.0
2012-08-01 10:40:00,58.27,58.27,58.05,58.17,7900.0,48.0826,48.0826,47.901,48.0001,7900.0
2012-08-01 10:50:00,58.2,58.38,58.13,58.31,8300.0,48.0248,48.1733,47.967,48.1156,8300.0
2012-08-01 11:00:00,58.33,58.39,58.13,58.17,22800.0,48.1321,48.1816,47.967,48.0001,22800.0
2012-08-01 11:10:00,58.17,58.19,57.95,58.11,10000.0,48.0001,48.0166,47.8185,47.9505,10000.0
2012-08-01 11:20:00,58.11,58.24,58.06,58.18,5900.0,47.9505,48.0578,47.9093,48.0083,5900.0
2012-08-01 11:30:00,58.23,58.31,58.14,58.24,3800.0,48.0496,48.1156,47.9753,48.0578,3800.0
2012-08-01 11:40:00,58.24,58.35,58.17,58.21,5900.0,48.0578,48.1486,48.0001,48.0331,5900.0
2012-08-01 11:50:00,58.25,58.38,58.23,58.32,4500.0,48.0661,48.1733,48.0496,48.1238,4500.0
2012-08-01 12:00:00,58.34,58.43,58.21,58.29,10300.0,48.1403,48.2146,48.0331,48.0991,10300.0
2012-08-01 12:10:00,58.31,58.31,58.14,58.24,5500.0,48.1156,48.1156,47.9753,48.0578,5500.0
2012-08-01 12:20:00,58.24,58.26,58.17,58.2,3200.0,48.0578,48.0743,48.0001,48.0248,3200.0
2012-08-01 12:30:00,58.23,58.44,58.18,58.29,8300.0,48.0496,48.2228,48.0083,48.0991,8300.0
2012-08-01 12:40:00,58.29,58.43,58.29,58.39,2900.0,48.0991,48.2146,48.0991,48.1816,2900.0
2012-08-01 12:50:00,58.42,58.44,58.33,58.38,6800.0,48.2063,48.2228,48.1321,48.1733,6800.0
2012-08-01 13:00:00,58.34,58.45,58.34,58.38,7300.0,48.1403,48.2311,48.1403,48.1733,7300.0
2012-08-01 13:10:00,58.38,58.43,58.24,58.42,8200.0,48.1733,48.2146,48.0578,48.2063,8200.0
2012-08-01 13:20:00,58.42,58.42,58.25,58.25,2600.0,48.2063,48.2063,48.0661,48.0661,2600.0
2012-08-01 13:30:00,58.32,58.34,58.21,58.32,6500.0,48.1238,48.1403,48.0331,48.1238,6500.0
2012-08-01 13:40:00,58.32,58.4,58.28,58.34,6100.0,48.1238,48.1898,48.0908,48.1403,6100.0
2012-08-01 13:50:00,58.34,58.38,58.17,58.17,4500.0,48.1403,48.1733,48.0001,48.0001,4500.0
2012-08-01 14:00:00,58.19,58.38,58.17,58.25,11200.0,48.0166,48.1733,48.0001,48.0661,11200.0
2012-08-01 14:10:00,58.27,58.34,57.86,58.1,46300.0,48.0826,48.1403,47.7443,47.9423,46300.0
2012-08-01 14:20:00,58.08,58.32,58.08,58.19,10900.0,47.9258,48.1238,47.9258,48.0166,10900.0
2012-08-01 14:30:00,58.25,58.26,58.08,58.16,7800.0,48.0661,48.0743,47.9258,47.9918,7800.0
2012-08-01 14:40:00,58.15,58.19,57.85,58.0,13800.0,47.9835,48.0166,47.736,47.8598,13800.0
2012-08-01 14:50:00,58.03,58.12,57.92,58.07,6900.0,47.8845,47.9588,47.7938,47.9175,6900.0
2012-08-01 15:00:00,58.07,58.14,57.91,58.11,14700.0,47.9175,47.9753,47.7855,47.9505,14700.0
2012-08-01 15:10:00,58.11,58.15,57.93,58.01,9400.0,47.9505,47.9835,47.802,47.868,9400.0
2012-08-01 15:20:00,58.01,58.22,57.93,58.19,9200.0,47.868,48.0413,47.802,48.0166,9200.0
2012-08-01 15:30:00,58.17,58.22,57.88,57.98,15300.0,48.0001,48.0413,47.7608,47.8433,15300.0
2012-08-01 15:40:00,58.09,58.09,57.82,57.82,13800.0,47.934,47.934,47.7112,47.7112,13800.0
2012-08-01 15:50:00,57.84,57.94,57.76,57.77,33100.0,47.7277,47.8103,47.6617,47.67,33100.0
2012-08-02 09:30:00,56.92,57.32,56.79,57.31,5400.0,46.9686,47.2987,46.8613,47.2904,5400.0
2012-08-02 09:40:00,57.4,57.63,57.31,57.56,20500.0,47.3647,47.5545,47.2904,47.4967,20500.0
2012-08-02 09:50:00,57.51,57.68,57.39,57.56,10000.0,47.4554,47.5957,47.3564,47.4967,10000.0
2012-08-02 10:00:00,57.54,57.62,57.28,57.58,4700.0,47.4802,47.5462,47.2657,47.5132,4700.0
2012-08-02 10:10:00,57.62,57.66,57.38,57.5,36700.0,47.5462,47.5792,47.3482,47.4472,36700.0
2012-08-02 10:20:00,57.42,57.63,57.33,57.56,23600.0,47.3812,47.5545,47.3069,47.4967,23600.0
2012-08-02 10:30:00,57.54,57.57,57.07,57.07,7300.0,47.4802,47.505,47.0924,47.0924,7300.0
2012-08-02 10:40:00,57.08,57.27,57.02,57.23,9700.0,47.1006,47.2574,47.0511,47.2244,9700.0
2012-08-02 10:50:00,57.24,57.24,56.9,57.0,7600.0,47.2326,47.2326,46.9521,47.0346,7600.0
2012-08-02 11:00:00,57.0,57.08,56.81,56.83,4400.0,47.0346,47.1006,46.8778,46.8943,4400.0
2012-08-02 11:10:00,56.83,57.09,56.71,56.78,14500.0,46.8943,47.1089,46.7953,46.8531,14500.0
2012-08-02 11:20:00,56.75,56.76,56.53,56.69,13100.0,46.8283,46.8366,46.6468,46.7788,13100.0
2012-08-02 11:30:00,56.67,56.69,56.27,56.31,8300.0,46.7623,46.7788,46.4322,46.4652,8300.0
2012-08-02 11:40:00,56.28,56.28,56.08,56.11,16900.0,46.4405,46.4405,46.2755,46.3002,16900.0
2012-08-02 11:50:00,56.13,56.13,55.92,56.1,9600.0,46.3167,46.3167,46.1434,46.292,9600.0
2012-08-02 12:00:00,56.06,56.29,56.06,56.29,6300.0,46.2589,46.4487,46.2589,46.4487,6300.0
2012-08-02 12:10:00,56.25,56.25,56.04,56.08,11900.0,46.4157,46.4157,46.2424,46.2755,11900.0
2012-08-02 12:20:00,56.06,56.09,56.0,56.0,5800.0,46.2589,46.2837,46.2094,46.2094,5800.0
2012-08-02 12:30:00,55.99,55.99,55.76,55.79,8500.0,46.2012,46.2012,46.0114,46.0362,8500.0
2012-08-02 12:40:00,55.8,55.82,55.73,55.76,6400.0,46.0444,46.0609,45.9866,46.0114,6400.0
2012-08-02 12:50:00,55.75,55.84,55.66,55.84,7000.0,46.0031,46.0774,45.9289,46.0774,7000.0
2012-08-02 13:00:00,55.83,55.86,55.71,55.84,6300.0,46.0692,46.0939,45.9701,46.0774,6300.0
2012-08-02 13:10:00,55.86,55.87,55.77,55.81,6200.0,46.0939,46.1022,46.0196,46.0527,6200.0
2012-08-02 13:20:00,55.82,56.03,55.82,55.99,10800.0,46.0609,46.2342,46.0609,46.2012,10800.0
2012-08-02 13:30:00,55.99,55.99,55.74,55.79,7500.0,46.2012,46.2012,45.9949,46.0362,7500.0
2012-08-02 13:40:00,55.79,56.05,55.78,55.98,18100.0,46.0362,46.2507,46.0279,46.1929,18100.0
2012-08-02 13:50:00,55.95,56.05,55.93,56.01,11700.0,46.1682,46.2507,46.1517,46.2177,11700.0
2012-08-02 14:00:00,56.0,56.08,55.98,56.07,16900.0,46.2094,46.2755,46.1929,46.2672,16900.0
2012-08-02 14:10:00,56.08,56.23,56.08,56.2,31300.0,46.2755,46.3992,46.2755,46.3745,31300.0
2012-08-02 14:20:00,56.21,56.27,56.15,56.24,18500.0,46.3827,46.4322,46.3332,46.4075,18500.0
2012-08-02 14:30:00,56.25,56.8,56.23,56.74,21300.0,46.4157,46.8696,46.3992,46.8201,21300.0
2012-08-02 14:40:00,56.79,56.79,56.31,56.32,18000.0,46.8613,46.8613,46.4652,46.4735,18000.0
2012-08-02 14:50:00,56.29,56.42,56.17,56.37,21100.0,46.4487,46.556,46.3497,46.5147,21100.0
2012-08-02 15:00:00,56.37,56.67,56.32,56.35,34600.0,46.5147,46.7623,46.4735,46.4982,34600.0
2012-08-02 15:10:00,56.35,56.37,56.2,56.22,55600.0,46.4982,46.5147,46.3745,46.391,55600.0
2012-08-02 15:20:00,56.22,56.42,56.15,56.31,37700.0,46.391,46.556,46.3332,46.4652,37700.0
2012-08-02 15:30:00,56.3,56.47,56.29,56.41,24700.0,46.457,46.5973,46.4487,46.5478,24700.0
2012-08-02 15:40:00,56.41,56.43,56.27,56.38,31900.0,46.5478,46.5643,46.4322,46.523,31900.0
2012-08-02 15:50:00,56.38,56.69,56.38,56.56,75100.0,46.523,46.7788,46.523,46.6715,75100.0
2012-08-03 09:30:00,58.11,58.72,58.1,58.45,25600.0,47.9505,48.4539,47.9423,48.2311,25600.0
2012-08-03 09:40:00,58.39,58.8,58.32,58.74,14100.0,48.1816,48.5199,48.1238,48.4704,14100.0
2012-08-03 09:50:00,58.8,59.0,58.74,58.99,22200.0,48.5199,48.6849,48.4704,48.6767,22200.0
2012-08-03 10:00:00,59.0,59.1,58.75,58.76,10300.0,48.6849,48.7675,48.4787,48.4869,10300.0
2012-08-03 10:10:00,58.72,58.93,58.72,58.9,16600.0,48.4539,48.6272,48.4539,48.6024,16600.0
2012-08-03 10:20:00,58.95,58.95,58.82,58.82,12100.0,48.6437,48.6437,48.5364,48.5364,12100.0
2012-08-03 10:30:00,58.82,58.84,58.63,58.63,6200.0,48.5364,48.5529,48.3796,48.3796,6200.0
2012-08-03 10:40:00,58.62,58.62,58.38,58.39,6000.0,48.3714,48.3714,48.1733,48.1816,6000.0
2012-08-03 10:50:00,58.4,58.63,58.39,58.6,4900.0,48.1898,48.3796,48.1816,48.3549,4900.0
2012-08-03 11:00:00,58.57,58.64,58.55,58.6,4400.0,48.3301,48.3879,48.3136,48.3549,4400.0
2012-08-03 11:10:00,58.58,58.78,58.56,58.67,6100.0,48.3384,48.5034,48.3219,48.4126,6100.0
2012-08-03 11:20:00,58.75,58.76,58.66,58.76,1800.0,48.4787,48.4869,48.4044,48.4869,1800.0
2012-08-03 11:30:00,58.77,58.91,58.71,58.85,19700.0,48.4952,48.6107,48.4456,48.5612,19700.0
2012-08-03 11:40:00,58.89,58.92,58.81,58.85,5700.0,48.5942,48.6189,48.5282,48.5612,5700.0
2012-08-03 11:50:00,58.83,58.96,58.78,58.96,3900.0,48.5447,48.6519,48.5034,48.6519,3900.0
2012-08-03 12:00:00,58.92,58.95,58.69,58.71,6600.0,48.6189,48.6437,48.4291,48.4456,6600.0
2012-08-03 12:10:00,58.69,58.78,58.69,58.7,5100.0,48.4291,48.5034,48.4291,48.4374,5100.0
2012-08-03 12:20:00,58.72,58.72,58.64,58.72,5300.0,48.4539,48.4539,48.3879,48.4539,5300.0
2012-08-03 12:30:00,58.73,58.73,58.66,58.72,7200.0,48.4621,48.4621,48.4044,48.4539,7200.0
2012-08-03 12:40:00,58.71,58.71,58.63,58.7,4900.0,48.4456,48.4456,48.3796,48.4374,4900.0
2012-08-03 12:50:00,58.69,58.73,58.65,58.65,8300.0,48.4291,48.4621,48.3961,48.3961,8300.0
2012-08-03 13:00:00,58.68,58.77,58.68,58.77,3000.0,48.4209,48.4952,48.4209,48.4952,3000.0
2012-08-03 13:10:00,58.79,58.81,58.66,58.66,5400.0,48.5117,48.5282,48.4044,48.4044,5400.0
2012-08-03 13:20:00,58.64,58.68,58.59,58.6,4600.0,48.3879,48.4209,48.3466,48.3549,4600.0
2012-08-03 13:30:00,58.58,58.74,58.5,58.58,7900.0,48.3384,48.4704,48.2724,48.3384,7900.0
2012-08-03 13:40:00,58.61,58.76,58.61,58.73,4200.0,48.3631,48.4869,48.3631,48.4621,4200.0
2012-08-03 13:50:00,58.73,58.73,58.5,58.71,11000.0,48.4621,48.4621,48.2724,48.4456,11000.0
2012-08-03 14:00:00,58.73,58.73,58.57,58.57,6800.0,48.4621,48.4621,48.3301,48.3301,6800.0
2012-08-03 14:10:00,58.57,58.6,58.5,58.5,8400.0,48.3301,48.3549,48.2724,48.2724,8400.0
2012-08-03 14:20:00,58.52,58.56,58.49,58.49,4800.0,48.2889,48.3219,48.2641,48.2641,4800.0
2012-08-03 14:30:00,58.49,58.5,58.43,58.5,7700.0,48.2641,48.2724,48.2146,48.2724,7700.0
2012-08-03 14:40:00,58.5,58.54,58.45,58.48,8400.0,48.2724,48.3054,48.2311,48.2559,8400.0
2012-08-03 14:50:00,58.5,58.57,58.47,58.56,8100.0,48.2724,48.3301,48.2476,48.3219,8100.0
2012-08-03 15:00:00,58.62,58.68,58.4,58.55,27000.0,48.3714,48.4209,48.1898,48.3136,27000.0
2012-08-03 15:10:00,58.55,58.68,58.54,58.67,11800.0,48.3136,48.4209,48.3054,48.4126,11800.0
2012-08-03 15:20:00,58.68,58.71,58.55,58.59,8000.0,48.4209,48.4456,48.3136,48.3466,8000.0
2012-08-03 15:30:00,58.53,58.57,58.38,58.42,10900.0,48.2971,48.3301,48.1733,48.2063,10900.0
2012-08-03 15:40:00,58.44,58.55,58.31,58.53,22800.0,48.2228,48.3136,48.1156,48.2971,22800.0
2012-08-03 15:50:00,58.54,58.55,58.39,58.52,39800.0,48.3054,48.3136,48.1816,48.2889,39800.0
2012-08-06 09:30:00,58.92,59.1,58.86,59.0,9800.0,48.6189,48.7675,48.5694,48.6849,9800.0
2012-08-06 09:40:00,58.9,59.02,58.88,59.0,9700.0,48.6024,48.7014,48.5859,48.6849,9700.0
2012-08-06 09:50:00,59.01,59.06,58.86,58.89,7200.0,48.6932,48.7345,48.5694,48.5942,7200.0
2012-08-06 10:00:00,58.89,58.99,58.89,58.96,11200.0,48.5942,48.6767,48.5942,48.6519,11200.0
2012-08-06 10:10:00,58.96,59.0,58.87,58.99,6000.0,48.6519,48.6849,48.5777,48.6767,6000.0
2012-08-06 10:20:00,58.96,58.96,58.92,58.94,6600.0,48.6519,48.6519,48.6189,48.6354,6600.0
2012-08-06 10:30:00,58.95,58.98,58.91,58.94,4000.0,48.6437,48.6684,48.6107,48.6354,4000.0
2012-08-06 10:40:00,58.9,58.95,58.82,58.95,5700.0,48.6024,48.6437,48.5364,48.6437,5700.0
2012-08-06 10:50:00,58.95,58.98,58.9,58.9,4300.0,48.6437,48.6684,48.6024,48.6024,4300.0
2012-08-06 11:00:00,58.95,59.0,58.9,58.9,9700.0,48.6437,48.6849,48.6024,48.6024,9700.0
2012-08-06 11:10:00,58.9,58.96,58.82,58.93,5700.0,48.6024,48.6519,48.5364,48.6272,5700.0
2012-08-06 11:20:00,58.93,58.96,58.79,58.79,6900.0,48.6272,48.6519,48.5117,48.5117,6900.0
2012-08-06 11:30:00,58.72,58.92,58.71,58.92,2500.0,48.4539,48.6189,48.4456,48.6189,2500.0
2012-08-06 11:40:00,58.95,58.95,58.87,58.9,5100.0,48.6437,48.6437,48.5777,48.6024,5100.0
2012-08-06 11:50:00,58.91,58.99,58.91,58.95,3100.0,48.6107,48.6767,48.6107,48.6437,3100.0
2012-08-06 12:00:00,58.94,58.99,58.91,58.92,5300.0,48.6354,48.6767,48.6107,48.6189,5300.0
2012-08-06 12:10:00,58.91,58.98,58.9,58.94,3700.0,48.6107,48.6684,48.6024,48.6354,3700.0
2012-08-06 12:20:00,58.97,58.97,58.93,58.94,9200.0,48.6602,48.6602,48.6272,48.6354,9200.0
2012-08-06 12:30:00,58.95,59.0,58.89,58.96,5800.0,48.6437,48.6849,48.5942,48.6519,5800.0
2012-08-06 12:40:00,58.97,58.97,58.92,58.97,4900.0,48.6602,48.6602,48.6189,48.6602,4900.0
2012-08-06 12:50:00,58.98,59.1,58.98,59.1,25600.0,48.6684,48.7675,48.6684,48.7675,25600.0
2012-08-06 13:00:00,59.1,59.11,58.97,59.06,14000.0,48.7675,48.7757,48.6602,48.7345,14000.0
2012-08-06 13:10:00,59.06,59.1,59.04,59.08,7700.0,48.7345,48.7675,48.7179,48.751,7700.0
2012-08-06 13:20:00,59.08,59.11,59.07,59.09,5600.0,48.751,48.7757,48.7427,48.7592,5600.0
2012-08-06 13:30:00,59.09,59.12,59.02,59.03,5700.0,48.7592,48.784,48.7014,48.7097,5700.0
2012-08-06 13:40:00,59.07,59.1,59.03,59.03,4500.0,48.7427,48.7675,48.7097,48.7097,4500.0
2012-08-06 13:50:00,59.04,59.09,59.02,59.06,4500.0,48.7179,48.7592,48.7014,48.7345,4500.0
2012-08-06 14:00:00,59.07,59.11,59.01,59.05,7700.0,48.7427,48.7757,48.6932,48.7262,7700.0
2012-08-06 14:10:00,59.04,59.1,59.04,59.06,7700.0,48.7179,48.7675,48.7179,48.7345,7700.0
2012-08-06 14:20:00,59.08,59.11,59.03,59.07,7300.0,48.751,48.7757,48.7097,48.7427,7300.0
2012-08-06 14:30:00,59.09,59.09,58.99,59.07,4700.0,48.7592,48.7592,48.6767,48.7427,4700.0
2012-08-06 14:40:00,59.08,59.1,59.06,59.07,8900.0,48.751,48.7675,48.7345,48.7427,8900.0
2012-08-06 14:50:00,59.07,59.13,59.03,59.12,15200.0,48.7427,48.7922,48.7097,48.784,15200.0
2012-08-06 15:00:00,59.15,59.23,59.15,59.22,10400.0,48.8087,48.8747,48.8087,48.8665,10400.0
2012-08-06 15:10:00,59.22,59.25,59.14,59.15,14700.0,48.8665,48.8912,48.8005,48.8087,14700.0
2012-08-06 15:20:00,59.16,59.32,59.13,59.28,31300.0,48.817,48.949,48.7922,48.916,31300.0
2012-08-06 15:30:00,59.26,59.33,59.19,59.28,14600.0,48.8995,48.9572,48.8417,48.916,14600.0
2012-08-06 15:40:00,59.26,59.42,59.21,59.35,20300.0,48.8995,49.0315,48.8582,48.9738,20300.0
2012-08-06 15:50:00,59.37,59.39,59.12,59.13,54600.0,48.9903,49.0068,48.784,48.7922,54600.0
2012-08-07 09:30:00,59.68,59.72,59.55,59.55,8900.0,49.2461,49.2791,49.1388,49.1388,8900.0
2012-08-07 09:40:00,59.54,59.72,59.3,59.66,4600.0,49.1305,49.2791,48.9325,49.2296,4600.0
2012-08-07 09:50:00,59.63,59.73,59.57,59.66,3900.0,49.2048,49.2873,49.1553,49.2296,3900.0
2012-08-07 10:00:00,59.63,59.76,59.62,59.76,5100.0,49.2048,49.3121,49.1965,49.3121,5100.0
2012-08-07 10:10:00,59.69,59.93,59.69,59.88,11100.0,49.2543,49.4523,49.2543,49.4111,11100.0
2012-08-07 10:20:00,59.9,59.94,59.87,59.92,2200.0,49.4276,49.4606,49.4028,49.4441,2200.0
2012-08-07 10:30:00,59.91,60.18,59.9,59.91,34500.0,49.4358,49.6586,49.4276,49.4358,34500.0
2012-08-07 10:40:00,59.94,59.96,59.89,59.93,7700.0,49.4606,49.4771,49.4193,49.4523,7700.0
2012-08-07 10:50:00,59.94,59.99,59.89,59.97,6100.0,49.4606,49.5019,49.4193,49.4854,6100.0
2012-08-07 11:00:00,59.98,60.0,59.91,59.97,14400.0,49.4936,49.5101,49.4358,49.4854,14400.0
2012-08-07 11:10:00,59.96,60.06,59.91,59.99,26500.0,49.4771,49.5596,49.4358,49.5019,26500.0
2012-08-07 11:20:00,60.0,60.05,59.99,60.0,59100.0,49.5101,49.5514,49.5019,49.5101,59100.0
2012-08-07 11:30:00,59.99,60.07,59.99,60.06,35900.0,49.5019,49.5679,49.5019,49.5596,35900.0
2012-08-07 11:40:00,60.06,60.12,60.05,60.11,21600.0,49.5596,49.6091,49.5514,49.6009,21600.0
2012-08-07 11:50:00,60.1,60.16,60.07,60.15,14800.0,49.5926,49.6421,49.5679,49.6339,14800.0
2012-08-07 12:00:00,60.15,60.2,60.13,60.17,5300.0,49.6339,49.6751,49.6174,49.6504,5300.0
2012-08-07 12:10:00,60.16,60.26,60.16,60.23,12000.0,49.6421,49.7247,49.6421,49.6999,12000.0
2012-08-07 12:20:00,60.21,60.25,60.18,60.21,25200.0,49.6834,49.7164,49.6586,49.6834,25200.0
2012-08-07 12:30:00,60.19,60.25,60.17,60.23,4400.0,49.6669,49.7164,49.6504,49.6999,4400.0
2012-08-07 12:40:00,60.21,60.25,60.2,60.23,1200.0,49.6834,49.7164,49.6751,49.6999,1200.0
2012-08-07 12:50:00,60.21,60.26,60.18,60.18,2600.0,49.6834,49.7247,49.6586,49.6586,2600.0
2012-08-07 13:00:00,60.17,60.17,60.12,60.17,1300.0,49.6504,49.6504,49.6091,49.6504,1300.0
2012-08-07 13:10:00,60.15,60.24,60.13,60.24,4800.0,49.6339,49.7082,49.6174,49.7082,4800.0
2012-08-07 13:20:00,60.18,60.25,60.16,60.18,10600.0,49.6586,49.7164,49.6421,49.6586,10600.0
2012-08-07 13:30:00,60.22,60.25,60.21,60.21,2600.0,49.6916,49.7164,49.6834,49.6834,2600.0
2012-08-07 13:40:00,60.22,60.26,60.21,60.22,2600.0,49.6916,49.7247,49.6834,49.6916,2600.0
2012-08-07 13:50:00,60.21,60.21,60.14,60.21,10600.0,49.6834,49.6834,49.6256,49.6834,10600.0
2012-08-07 14:00:00,60.22,60.23,60.15,60.23,8100.0,49.6916,49.6999,49.6339,49.6999,8100.0
2012-08-07 14:10:00,60.22,60.32,60.22,60.3,20800.0,49.6916,49.7742,49.6916,49.7577,20800.0
2012-08-07 14:20:00,60.3,60.34,60.27,60.3,16000.0,49.7577,49.7907,49.7329,49.7577,16000.0
2012-08-07 14:30:00,60.31,60.33,60.27,60.31,17400.0,49.7659,49.7824,49.7329,49.7659,17400.0
2012-08-07 14:40:00,60.29,60.3,60.26,60.3,4100.0,49.7494,49.7577,49.7247,49.7577,4100.0
2012-08-07 14:50:00,60.29,60.3,60.27,60.29,8300.0,49.7494,49.7577,49.7329,49.7494,8300.0
2012-08-07 15:00:00,60.29,60.3,60.23,60.26,11400.0,49.7494,49.7577,49.6999,49.7247,11400.0
2012-08-07 15:10:00,60.28,60.33,60.25,60.27,14200.0,49.7412,49.7824,49.7164,49.7329,14200.0
2012-08-07 15:20:00,60.29,60.38,60.25,60.34,20900.0,49.7494,49.8237,49.7164,49.7907,20900.0
2012-08-07 15:30:00,60.34,60.46,60.24,60.43,91600.0,49.7907,49.8897,49.7082,49.8649,91600.0
2012-08-07 15:40:00,60.42,60.45,60.33,60.33,41100.0,49.8567,49.8814,49.7824,49.7824,41100.0
2012-08-07 15:50:00,60.36,60.38,60.23,60.23,54900.0,49.8072,49.8237,49.6999,49.6999,54900.0
2012-08-08 09:30:00,59.91,60.11,59.68,60.1,8900.0,49.4358,49.6009,49.2461,49.5926,8900.0
2012-08-08 09:40:00,60.11,60.12,60.01,60.08,6300.0,49.6009,49.6091,49.5184,49.5761,6300.0
2012-08-08 09:50:00,60.09,60.12,59.98,60.03,4800.0,49.5844,49.6091,49.4936,49.5349,4800.0
2012-08-08 10:00:00,60.08,60.09,59.96,59.96,4400.0,49.5761,49.5844,49.4771,49.4771,4400.0
2012-08-08 10:10:00,59.97,60.14,59.95,60.14,16600.0,49.4854,49.6256,49.4689,49.6256,16600.0
2012-08-08 10:20:00,60.11,60.14,60.08,60.13,3100.0,49.6009,49.6256,49.5761,49.6174,3100.0
2012-08-08 10:30:00,60.15,60.21,60.14,60.18,2400.0,49.6339,49.6834,49.6256,49.6586,2400.0
2012-08-08 10:40:00,60.16,60.21,60.08,60.19,11500.0,49.6421,49.6834,49.5761,49.6669,11500.0
2012-08-08 10:50:00,60.19,60.23,60.19,60.23,2800.0,49.6669,49.6999,49.6669,49.6999,2800.0
2012-08-08 11:00:00,60.22,60.24,60.18,60.21,3700.0,49.6916,49.7082,49.6586,49.6834,3700.0
2012-08-08 11:10:00,60.2,60.31,60.2,60.28,16100.0,49.6751,49.7659,49.6751,49.7412,16100.0
2012-08-08 11:20:00,60.29,60.29,60.22,60.28,4300.0,49.7494,49.7494,49.6916,49.7412,4300.0
2012-08-08 11:30:00,60.28,60.29,60.23,60.23,1400.0,49.7412,49.7494,49.6999,49.6999,1400.0
2012-08-08 11:40:00,60.21,60.21,60.06,60.07,4300.0,49.6834,49.6834,49.5596,49.5679,4300.0
2012-08-08 11:50:00,60.08,60.09,60.0,60.02,2400.0,49.5761,49.5844,49.5101,49.5266,2400.0
2012-08-08 12:00:00,60.02,60.06,60.0,60.0,2700.0,49.5266,49.5596,49.5101,49.5101,2700.0
2012-08-08 12:10:00,59.99,59.99,59.9,59.96,5800.0,49.5019,49.5019,49.4276,49.4771,5800.0
2012-08-08 12:20:00,59.97,60.05,59.97,60.04,2100.0,49.4854,49.5514,49.4854,49.5431,2100.0
2012-08-08 12:30:00,60.0,60.01,59.95,60.01,700.0,49.5101,49.5184,49.4689,49.5184,700.0
2012-08-08 12:40:00,60.01,60.02,59.87,59.87,2900.0,49.5184,49.5266,49.4028,49.4028,2900.0
2012-08-08 12:50:00,59.86,59.98,59.82,59.96,8700.0,49.3946,49.4936,49.3616,49.4771,8700.0
2012-08-08 13:00:00,59.94,60.14,59.94,60.14,15900.0,49.4606,49.6256,49.4606,49.6256,15900.0
2012-08-08 13:10:00,60.15,60.39,60.15,60.37,16900.0,49.6339,49.8319,49.6339,49.8154,16900.0
2012-08-08 13:20:00,60.35,60.42,60.13,60.13,19400.0,49.7989,49.8567,49.6174,49.6174,19400.0
2012-08-08 13:30:00,60.16,60.16,60.06,60.06,2100.0,49.6421,49.6421,49.5596,49.5596,2100.0
2012-08-08 13:40:00,60.06,60.21,60.04,60.21,4600.0,49.5596,49.6834,49.5431,49.6834,4600.0
2012-08-08 13:50:00,60.23,60.43,60.23,60.33,8400.0,49.6999,49.8649,49.6999,49.7824,8400.0
2012-08-08 14:00:00,60.26,60.27,60.17,60.26,3400.0,49.7247,49.7329,49.6504,49.7247,3400.0
2012-08-08 14:10:00,60.26,60.34,60.18,60.19,26500.0,49.7247,49.7907,49.6586,49.6669,26500.0
2012-08-08 14:20:00,60.21,60.33,60.21,60.33,1100.0,49.6834,49.7824,49.6834,49.7824,1100.0
2012-08-08 14:30:00,60.34,60.42,60.31,60.4,5500.0,49.7907,49.8567,49.7659,49.8402,5500.0
2012-08-08 14:40:00,60.4,60.43,60.35,60.41,3200.0,49.8402,49.8649,49.7989,49.8484,3200.0
2012-08-08 14:50:00,60.35,60.38,60.26,60.28,2500.0,49.7989,49.8237,49.7247,49.7412,2500.0
2012-08-08 15:00:00,60.23,60.27,59.98,60.04,24400.0,49.6999,49.7329,49.4936,49.5431,24400.0
2012-08-08 15:10:00,60.01,60.13,60.0,60.09,8300.0,49.5184,49.6174,49.5101,49.5844,8300.0
2012-08-08 15:20:00,60.09,60.11,60.02,60.1,6600.0,49.5844,49.6009,49.5266,49.5926,6600.0
2012-08-08 15:30:00,60.11,60.16,60.03,60.11,10300.0,49.6009,49.6421,49.5349,49.6009,10300.0
2012-08-08 15:40:00,60.1,60.27,60.08,60.23,12100.0,49.5926,49.7329,49.5761,49.6999,12100.0
2012-08-08 15:50:00,60.23,60.23,60.07,60.17,34000.0,49.6999,49.6999,49.5679,49.6504,34000.0
2012-08-09 09:30:00,60.2,60.41,60.18,60.36,8100.0,49.6751,49.8484,49.6586,49.8072,8100.0
2012-08-09 09:40:00,60.36,60.53,60.36,60.47,7100.0,49.8072,49.9475,49.8072,49.8979,7100.0
2012-08-09 09:50:00,60.48,60.51,60.4,60.46,7200.0,49.9062,49.9309,49.8402,49.8897,7200.0
2012-08-09 10:00:00,60.42,60.56,60.42,60.56,4100.0,49.8567,49.9722,49.8567,49.9722,4100.0
2012-08-09 10:10:00,60.51,60.69,60.51,60.69,2700.0,49.9309,50.0795,49.9309,50.0795,2700.0
2012-08-09 10:20:00,60.7,60.75,60.61,60.67,2500.0,50.0877,50.129,50.0135,50.063,2500.0
2012-08-09 10:30:00,60.63,60.74,60.62,60.66,2400.0,50.03,50.1207,50.0217,50.0547,2400.0
2012-08-09 10:40:00,60.65,60.74,60.64,60.7,1200.0,50.0465,50.1207,50.0382,50.0877,1200.0
2012-08-09 10:50:00,60.67,60.75,60.66,60.69,2500.0,50.063,50.129,50.0547,50.0795,2500.0
2012-08-09 11:00:00,60.72,60.75,60.62,60.64,2400.0,50.1042,50.129,50.0217,50.0382,2400.0
2012-08-09 11:10:00,60.68,60.75,60.65,60.67,1100.0,50.0712,50.129,50.0465,50.063,1100.0
2012-08-09 11:20:00,60.76,60.76,60.53,60.55,5800.0,50.1372,50.1372,49.9475,49.964,5800.0
2012-08-09 11:30:00,60.64,60.69,60.57,60.69,2200.0,50.0382,50.0795,49.9805,50.0795,2200.0
2012-08-09 11:40:00,60.62,60.62,60.23,60.26,14000.0,50.0217,50.0217,49.6999,49.7247,14000.0
2012-08-09 11:50:00,60.29,60.42,60.22,60.37,8900.0,49.7494,49.8567,49.6916,49.8154,8900.0
2012-08-09 12:00:00,60.29,60.48,60.24,60.48,10400.0,49.7494,49.9062,49.7082,49.9062,10400.0
2012-08-09 12:10:00,60.47,60.6,60.44,60.6,5600.0,49.8979,50.0052,49.8732,50.0052,5600.0
2012-08-09 12:20:00,60.55,60.57,60.47,60.57,3700.0,49.964,49.9805,49.8979,49.9805,3700.0
2012-08-09 12:30:00,60.57,60.72,60.54,60.7,3800.0,49.9805,50.1042,49.9557,50.0877,3800.0
2012-08-09 12:40:00,60.7,60.76,60.65,60.74,3100.0,50.0877,50.1372,50.0465,50.1207,3100.0
2012-08-09 12:50:00,60.74,60.76,60.71,60.75,4000.0,50.1207,50.1372,50.096,50.129,4000.0
2012-08-09 13:00:00,60.75,60.96,60.75,60.93,10600.0,50.129,50.3023,50.129,50.2775,10600.0
2012-08-09 13:10:00,60.93,60.94,60.86,60.92,6200.0,50.2775,50.2858,50.2198,50.2693,6200.0
2012-08-09 13:20:00,60.92,60.97,60.9,60.96,9000.0,50.2693,50.3105,50.2528,50.3023,9000.0
2012-08-09 13:30:00,60.97,60.97,60.92,60.94,7800.0,50.3105,50.3105,50.2693,50.2858,7800.0
2012-08-09 13:40:00,60.96,61.11,60.95,61.08,22200.0,50.3023,50.426,50.294,50.4013,22200.0
2012-08-09 13:50:00,61.1,61.11,61.07,61.07,4700.0,50.4178,50.426,50.393,50.393,4700.0
2012-08-09 14:00:00,61.05,61.08,60.98,61.0,7700.0,50.3765,50.4013,50.3188,50.3353,7700.0
2012-08-09 14:10:00,60.99,60.99,60.94,60.95,7300.0,50.327,50.327,50.2858,50.294,7300.0
2012-08-09 14:20:00,60.96,61.06,60.94,61.06,7300.0,50.3023,50.3848,50.2858,50.3848,7300.0
2012-08-09 14:30:00,61.08,61.12,61.05,61.08,5800.0,50.4013,50.4343,50.3765,50.4013,5800.0
2012-08-09 14:40:00,61.07,61.12,61.03,61.07,5900.0,50.393,50.4343,50.36,50.393,5900.0
2012-08-09 14:50:00,61.05,61.08,61.04,61.08,4600.0,50.3765,50.4013,50.3683,50.4013,4600.0
2012-08-09 15:00:00,61.07,61.09,60.91,60.93,7900.0,50.393,50.4095,50.261,50.2775,7900.0
2012-08-09 15:10:00,60.93,60.97,60.87,60.88,8000.0,50.2775,50.3105,50.228,50.2363,8000.0
2012-08-09 15:20:00,60.89,60.97,60.84,60.86,7500.0,50.2445,50.3105,50.2033,50.2198,7500.0
2012-08-09 15:30:00,60.87,60.97,60.84,60.95,15500.0,50.228,50.3105,50.2033,50.294,15500.0
2012-08-09 15:40:00,60.95,60.98,60.81,60.89,19000.0,50.294,50.3188,50.1785,50.2445,19000.0
2012-08-09 15:50:00,60.9,60.99,60.77,60.88,37100.0,50.2528,50.327,50.1455,50.2363,37100.0
2012-08-10 09:30:00,60.6,60.73,60.11,60.43,8000.0,50.0052,50.1125,49.6009,49.8649,8000.0
2012-08-10 09:40:00,60.41,60.65,60.23,60.23,4800.0,49.8484,50.0465,49.6999,49.6999,4800.0
2012-08-10 09:50:00,60.23,60.27,60.03,60.13,4300.0,49.6999,49.7329,49.5349,49.6174,4300.0
2012-08-10 10:00:00,60.1,60.25,60.09,60.11,6300.0,49.5926,49.7164,49.5844,49.6009,6300.0
2012-08-10 10:10:00,60.19,60.46,60.18,60.32,4400.0,49.6669,49.8897,49.6586,49.7742,4400.0
2012-08-10 10:20:00,60.26,60.38,60.23,60.29,4700.0,49.7247,49.8237,49.6999,49.7494,4700.0
2012-08-10 10:30:00,60.29,60.48,60.29,60.47,3100.0,49.7494,49.9062,49.7494,49.8979,3100.0
2012-08-10 10:40:00,60.47,60.52,60.4,60.42,8100.0,49.8979,49.9392,49.8402,49.8567,8100.0
2012-08-10 10:50:00,60.47,60.55,60.37,60.51,5000.0,49.8979,49.964,49.8154,49.9309,5000.0
2012-08-10 11:00:00,60.55,60.62,60.29,60.31,23700.0,49.964,50.0217,49.7494,49.7659,23700.0
2012-08-10 11:10:00,60.3,60.52,60.3,60.46,4100.0,49.7577,49.9392,49.7577,49.8897,4100.0
2012-08-10 11:20:00,60.51,60.7,60.5,60.62,7700.0,49.9309,50.0877,49.9227,50.0217,7700.0
2012-08-10 11:30:00,60.6,60.65,60.54,60.61,1600.0,50.0052,50.0465,49.9557,50.0135,1600.0
2012-08-10 11:40:00,60.62,60.67,60.6,60.67,900.0,50.0217,50.063,50.0052,50.063,900.0
2012-08-10 11:50:00,60.66,60.83,60.66,60.78,7300.0,50.0547,50.195,50.0547,50.1537,7300.0
2012-08-10 12:00:00,60.8,60.86,60.7,60.7,6100.0,50.1702,50.2198,50.0877,50.0877,6100.0
2012-08-10 12:10:00,60.69,60.69,60.63,60.67,4800.0,50.0795,50.0795,50.03,50.063,4800.0
2012-08-10 12:20:00,60.74,60.76,60.58,60.64,8100.0,50.1207,50.1372,49.9887,50.0382,8100.0
2012-08-10 12:30:00,60.64,60.64,60.56,60.59,2000.0,50.0382,50.0382,49.9722,49.997,2000.0
2012-08-10 12:40:00,60.64,60.71,60.64,60.64,3700.0,50.0382,50.096,50.0382,50.0382,3700.0
2012-08-10 12:50:00,60.61,60.62,60.46,60.61,11000.0,50.0135,50.0217,49.8897,50.0135,11000.0
2012-08-10 13:00:00,60.62,60.62,60.57,60.57,2700.0,50.0217,50.0217,49.9805,49.9805,2700.0
2012-08-10 13:10:00,60.49,60.57,60.47,60.56,2600.0,49.9144,49.9805,49.8979,49.9722,2600.0
2012-08-10 13:20:00,60.55,60.58,60.53,60.58,4000.0,49.964,49.9887,49.9475,49.9887,4000.0
2012-08-10 13:30:00,60.61,60.81,60.61,60.77,10100.0,50.0135,50.1785,50.0135,50.1455,10100.0
2012-08-10 13:40:00,60.78,60.9,60.77,60.9,4500.0,50.1537,50.2528,50.1455,50.2528,4500.0
2012-08-10 13:50:00,60.9,60.93,60.85,60.91,4900.0,50.2528,50.2775,50.2115,50.261,4900.0
2012-08-10 14:00:00,60.91,60.95,60.89,60.94,3300.0,50.261,50.294,50.2445,50.2858,3300.0
2012-08-10 14:10:00,60.94,60.94,60.79,60.82,4700.0,50.2858,50.2858,50.162,50.1867,4700.0
2012-08-10 14:20:00,60.81,60.83,60.8,60.81,2400.0,50.1785,50.195,50.1702,50.1785,2400.0
2012-08-10 14:30:00,60.83,60.88,60.77,60.77,6600.0,50.195,50.2363,50.1455,50.1455,6600.0
2012-08-10 14:40:00,60.77,60.87,60.75,60.77,3700.0,50.1455,50.228,50.129,50.1455,3700.0
2012-08-10 14:50:00,60.77,60.81,60.76,60.79,3300.0,50.1455,50.1785,50.1372,50.162,3300.0
2012-08-10 15:00:00,60.79,60.82,60.66,60.68,16300.0,50.162,50.1867,50.0547,50.0712,16300.0
2012-08-10 15:10:00,60.67,60.76,60.66,60.67,4600.0,50.063,50.1372,50.0547,50.063,4600.0
2012-08-10 15:20:00,60.67,60.77,60.65,60.74,5500.0,50.063,50.1455,50.0465,50.1207,5500.0
2012-08-10 15:30:00,60.75,60.78,60.67,60.77,9400.0,50.129,50.1537,50.063,50.1455,9400.0
2012-08-10 15:40:00,60.77,60.97,60.77,60.9,12100.0,50.1455,50.3105,50.1455,50.2528,12100.0
2012-08-10 15:50:00,60.92,61.04,60.86,60.98,32200.0,50.2693,50.3683,50.2198,50.3188,32200.0
2012-08-13 09:30:00,60.5,60.69,60.47,60.69,14400.0,49.9227,50.0795,49.8979,50.0795,14400.0
2012-08-13 09:40:00,60.71,60.89,60.71,60.85,2300.0,50.096,50.2445,50.096,50.2115,2300.0
2012-08-13 09:50:00,60.89,60.94,60.8,60.8,2200.0,50.2445,50.2858,50.1702,50.1702,2200.0
2012-08-13 10:00:00,60.86,60.86,60.43,60.43,5100.0,50.2198,50.2198,49.8649,49.8649,5100.0
2012-08-13 10:10:00,60.45,60.64,60.36,60.64,5800.0,49.8814,50.0382,49.8072,50.0382,5800.0
2012-08-13 10:20:00,60.64,60.7,60.47,60.63,13200.0,50.0382,50.0877,49.8979,50.03,13200.0
2012-08-13 10:30:00,60.62,60.62,60.47,60.55,5800.0,50.0217,50.0217,49.8979,49.964,5800.0
2012-08-13 10:40:00,60.6,60.72,60.55,60.69,29800.0,50.0052,50.1042,49.964,50.0795,29800.0
2012-08-13 10:50:00,60.73,60.73,60.58,60.68,5100.0,50.1125,50.1125,49.9887,50.0712,5100.0
2012-08-13 11:00:00,60.66,60.67,60.41,60.44,14000.0,50.0547,50.063,49.8484,49.8732,14000.0
2012-08-13 11:10:00,60.5,60.55,60.46,60.51,4400.0,49.9227,49.964,49.8897,49.9309,4400.0
2012-08-13 11:20:00,60.53,60.67,60.52,60.64,4000.0,49.9475,50.063,49.9392,50.0382,4000.0
2012-08-13 11:30:00,60.57,60.68,60.57,60.65,3400.0,49.9805,50.0712,49.9805,50.0465,3400.0
2012-08-13 11:40:00,60.57,60.6,60.36,60.42,23900.0,49.9805,50.0052,49.8072,49.8567,23900.0
2012-08-13 11:50:00,60.42,60.53,60.42,60.49,6400.0,49.8567,49.9475,49.8567,49.9144,6400.0
2012-08-13 12:00:00,60.48,60.57,60.44,60.5,12100.0,49.9062,49.9805,49.8732,49.9227,12100.0
2012-08-13 12:10:00,60.51,60.62,60.43,60.44,18300.0,49.9309,50.0217,49.8649,49.8732,18300.0
2012-08-13 12:20:00,60.44,60.57,60.43,60.49,4900.0,49.8732,49.9805,49.8649,49.9144,4900.0
2012-08-13 12:30:00,60.5,60.5,60.42,60.46,2200.0,49.9227,49.9227,49.8567,49.8897,2200.0
2012-08-13 12:40:00,60.45,60.52,60.45,60.51,1100.0,49.8814,49.9392,49.8814,49.9309,1100.0
2012-08-13 12:50:00,60.58,60.59,60.58,60.59,300.0,49.9887,49.997,49.9887,49.997,300.0
2012-08-13 13:00:00,60.61,60.61,60.48,60.53,1500.0,50.0135,50.0135,49.9062,49.9475,1500.0
2012-08-13 13:10:00,60.52,60.52,60.47,60.47,400.0,49.9392,49.9392,49.8979,49.8979,400.0
2012-08-13 13:20:00,60.42,60.42,60.34,60.34,3300.0,49.8567,49.8567,49.7907,49.7907,3300.0
2012-08-13 13:30:00,60.31,60.41,60.31,60.41,4000.0,49.7659,49.8484,49.7659,49.8484,4000.0
2012-08-13 13:40:00,60.4,60.52,60.4,60.47,2000.0,49.8402,49.9392,49.8402,49.8979,2000.0
2012-08-13 13:50:00,60.49,60.51,60.42,60.43,1800.0,49.9144,49.9309,49.8567,49.8649,1800.0
2012-08-13 14:00:00,60.44,60.49,60.43,60.46,3200.0,49.8732,49.9144,49.8649,49.8897,3200.0
2012-08-13 14:10:00,60.49,60.58,60.43,60.58,37500.0,49.9144,49.9887,49.8649,49.9887,37500.0
2012-08-13 14:20:00,60.59,60.65,60.56,60.57,3800.0,49.997,50.0465,49.9722,49.9805,3800.0
2012-08-13 14:30:00,60.57,60.67,60.57,60.66,3800.0,49.9805,50.063,49.9805,50.0547,3800.0
2012-08-13 14:40:00,60.67,60.71,60.66,60.71,3000.0,50.063,50.096,50.0547,50.096,3000.0
2012-08-13 14:50:00,60.71,60.91,60.71,60.87,15200.0,50.096,50.261,50.096,50.228,15200.0
2012-08-13 15:00:00,60.88,60.88,60.72,60.86,14100.0,50.2363,50.2363,50.1042,50.2198,14100.0
2012-08-13 15:10:00,60.86,60.97,60.83,60.96,23200.0,50.2198,50.3105,50.195,50.3023,23200.0
2012-08-13 15:20:00,60.98,61.0,60.91,60.99,22400.0,50.3188,50.3353,50.261,50.327,22400.0
2012-08-13 15:30:00,60.98,61.01,60.93,61.0,36700.0,50.3188,50.3435,50.2775,50.3353,36700.0
2012-08-13 15:40:00,60.99,61.06,60.95,61.02,25600.0,50.327,50.3848,50.294,50.3518,25600.0
2012-08-13 15:50:00,61.02,61.09,60.98,61.09,54200.0,50.3518,50.4095,50.3188,50.4095,54200.0
2012-08-14 09:30:00,61.19,61.43,61.1,61.27,9200.0,50.4921,50.6901,50.4178,50.5581,9200.0
2012-08-14 09:40:00,61.28,61.32,61.09,61.2,6500.0,50.5663,50.5993,50.4095,50.5003,6500.0
2012-08-14 09:50:00,61.27,61.27,60.94,61.07,11500.0,50.5581,50.5581,50.2858,50.393,11500.0
2012-08-14 10:00:00,61.07,61.16,60.9,60.9,9000.0,50.393,50.4673,50.2528,50.2528,9000.0
2012-08-14 10:10:00,60.9,61.07,60.77,60.88,17700.0,50.2528,50.393,50.1455,50.2363,17700.0
2012-08-14 10:20:00,60.96,61.01,60.8,60.95,7000.0,50.3023,50.3435,50.1702,50.294,7000.0
2012-08-14 10:30:00,60.95,60.97,60.82,60.86,5700.0,50.294,50.3105,50.1867,50.2198,5700.0
2012-08-14 10:40:00,60.85,60.94,60.81,60.9,7500.0,50.2115,50.2858,50.1785,50.2528,7500.0
2012-08-14 10:50:00,60.9,61.03,60.9,61.03,6800.0,50.2528,50.36,50.2528,50.36,6800.0
2012-08-14 11:00:00,61.01,61.18,61.0,61.16,6200.0,50.3435,50.4838,50.3353,50.4673,6200.0
2012-08-14 11:10:00,61.19,61.19,61.11,61.13,3700.0,50.4921,50.4921,50.426,50.4426,3700.0
2012-08-14 11:20:00,61.11,61.11,60.91,60.96,4600.0,50.426,50.426,50.261,50.3023,4600.0
2012-08-14 11:30:00,60.99,61.07,60.99,61.03,1600.0,50.327,50.393,50.327,50.36,1600.0
2012-08-14 11:40:00,61.02,61.11,61.02,61.05,2600.0,50.3518,50.426,50.3518,50.3765,2600.0
2012-08-14 11:50:00,61.05,61.05,60.92,60.93,2700.0,50.3765,50.3765,50.2693,50.2775,2700.0
2012-08-14 12:00:00,60.92,61.21,60.92,61.15,52500.0,50.2693,50.5086,50.2693,50.4591,52500.0
2012-08-14 12:10:00,61.18,61.18,60.87,60.91,59300.0,50.4838,50.4838,50.228,50.261,59300.0
2012-08-14 12:20:00,60.95,60.95,60.73,60.84,21800.0,50.294,50.294,50.1125,50.2033,21800.0
2012-08-14 12:30:00,60.82,60.9,60.64,60.64,8700.0,50.1867,50.2528,50.0382,50.0382,8700.0
2012-08-14 12:40:00,60.57,60.7,60.48,60.64,6100.0,49.9805,50.0877,49.9062,50.0382,6100.0
2012-08-14 12:50:00,60.68,60.69,60.53,60.61,5600.0,50.0712,50.0795,49.9475,50.0135,5600.0
2012-08-14 13:00:00,60.63,60.64,60.5,60.55,9700.0,50.03,50.0382,49.9227,49.964,9700.0
2012-08-14 13:10:00,60.55,60.56,60.46,60.47,9300.0,49.964,49.9722,49.8897,49.8979,9300.0
2012-08-14 13:20:00,60.47,60.5,60.38,60.46,13600.0,49.8979,49.9227,49.8237,49.8897,13600.0
2012-08-14 13:30:00,60.46,60.55,60.46,60.52,7000.0,49.8897,49.964,49.8897,49.9392,7000.0
2012-08-14 13:40:00,60.51,60.73,60.49,60.54,23500.0,49.9309,50.1125,49.9144,49.9557,23500.0
2012-08-14 13:50:00,60.53,60.54,60.43,60.47,11500.0,49.9475,49.9557,49.8649,49.8979,11500.0
2012-08-14 14:00:00,60.5,60.67,60.5,60.66,8600.0,49.9227,50.063,49.9227,50.0547,8600.0
2012-08-14 14:10:00,60.67,60.72,60.63,60.72,9000.0,50.063,50.1042,50.03,50.1042,9000.0
2012-08-14 14:20:00,60.73,60.88,60.71,60.81,10500.0,50.1125,50.2363,50.096,50.1785,10500.0
2012-08-14 14:30:00,60.83,60.85,60.6,60.6,10300.0,50.195,50.2115,50.0052,50.0052,10300.0
2012-08-14 14:40:00,60.58,60.72,60.55,60.72,11400.0,49.9887,50.1042,49.964,50.1042,11400.0
2012-08-14 14:50:00,60.72,60.77,60.63,60.75,9100.0,50.1042,50.1455,50.03,50.129,9100.0
2012-08-14 15:00:00,60.75,60.76,60.54,60.55,34300.0,50.129,50.1372,49.9557,49.964,34300.0
2012-08-14 15:10:00,60.55,60.65,60.51,60.56,10500.0,49.964,50.0465,49.9309,49.9722,10500.0
2012-08-14 15:20:00,60.58,60.58,60.49,60.5,13600.0,49.9887,49.9887,49.9144,49.9227,13600.0
2012-08-14 15:30:00,60.5,60.55,60.27,60.36,18600.0,49.9227,49.964,49.7329,49.8072,18600.0
2012-08-14 15:40:00,60.34,60.42,60.32,60.36,27200.0,49.7907,49.8567,49.7742,49.8072,27200.0
2012-08-14 15:50:00,60.36,60.44,60.23,60.44,48800.0,49.8072,49.8732,49.6999,49.8732,48800.0
2012-08-15 09:30:00,60.34,60.78,60.34,60.54,11100.0,49.7907,50.1537,49.7907,49.9557,11100.0
2012-08-15 09:40:00,60.61,60.71,60.61,60.69,5000.0,50.0135,50.096,50.0135,50.0795,5000.0
2012-08-15 09:50:00,60.8,60.89,60.74,60.86,3400.0,50.1702,50.2445,50.1207,50.2198,3400.0
2012-08-15 10:00:00,60.81,60.94,60.8,60.8,2100.0,50.1785,50.2858,50.1702,50.1702,2100.0
2012-08-15 10:10:00,60.78,60.78,60.57,60.59,4000.0,50.1537,50.1537,49.9805,49.997,4000.0
2012-08-15 10:20:00,60.59,60.7,60.52,60.66,5300.0,49.997,50.0877,49.9392,50.0547,5300.0
2012-08-15 10:30:00,60.66,60.74,60.59,60.59,4600.0,50.0547,50.1207,49.997,49.997,4600.0
2012-08-15 10:40:00,60.61,60.61,60.49,60.58,3500.0,50.0135,50.0135,49.9144,49.9887,3500.0
2012-08-15 10:50:00,60.6,60.65,60.59,60.63,4700.0,50.0052,50.0465,49.997,50.03,4700.0
2012-08-15 11:00:00,60.65,60.77,60.61,60.77,3900.0,50.0465,50.1455,50.0135,50.1455,3900.0
2012-08-15 11:10:00,60.77,60.77,60.69,60.71,2600.0,50.1455,50.1455,50.0795,50.096,2600.0
2012-08-15 11:20:00,60.72,60.76,60.52,60.61,10400.0,50.1042,50.1372,49.9392,50.0135,10400.0
2012-08-15 11:30:00,60.61,60.65,60.56,60.61,6700.0,50.0135,50.0465,49.9722,50.0135,6700.0
2012-08-15 11:40:00,60.63,60.7,60.61,60.7,5800.0,50.03,50.0877,50.0135,50.0877,5800.0
2012-08-15 11:50:00,60.69,60.82,60.67,60.8,5800.0,50.0795,50.1867,50.063,50.1702,5800.0
2012-08-15 12:00:00,60.82,60.9,60.82,60.9,2500.0,50.1867,50.2528,50.1867,50.2528,2500.0
2012-08-15 12:10:00,60.9,60.93,60.74,60.87,6400.0,50.2528,50.2775,50.1207,50.228,6400.0
2012-08-15 12:20:00,60.88,60.99,60.88,60.96,3000.0,50.2363,50.327,50.2363,50.3023,3000.0
2012-08-15 12:30:00,60.98,60.98,60.77,60.86,4600.0,50.3188,50.3188,50.1455,50.2198,4600.0
2012-08-15 12:40:00,60.89,60.9,60.74,60.75,22500.0,50.2445,50.2528,50.1207,50.129,22500.0
2012-08-15 12:50:00,60.75,60.83,60.7,60.7,2400.0,50.129,50.195,50.0877,50.0877,2400.0
2012-08-15 13:00:00,60.67,60.78,60.67,60.77,2000.0,50.063,50.1537,50.063,50.1455,2000.0
2012-08-15 13:10:00,60.74,60.89,60.74,60.82,2900.0,50.1207,50.2445,50.1207,50.1867,2900.0
2012-08-15 13:20:00,60.84,60.95,60.84,60.9,4800.0,50.2033,50.294,50.2033,50.2528,4800.0
2012-08-15 13:30:00,60.92,60.99,60.9,60.95,5100.0,50.2693,50.327,50.2528,50.294,5100.0
2012-08-15 13:40:00,60.93,60.96,60.89,60.94,5900.0,50.2775,50.3023,50.2445,50.2858,5900.0
2012-08-15 13:50:00,60.94,60.95,60.84,60.84,2500.0,50.2858,50.294,50.2033,50.2033,2500.0
2012-08-15 14:00:00,60.86,60.87,60.75,60.75,2600.0,50.2198,50.228,50.129,50.129,2600.0
2012-08-15 14:10:00,60.75,60.79,60.67,60.78,2800.0,50.129,50.162,50.063,50.1537,2800.0
2012-08-15 14:20:00,60.79,60.88,60.76,60.86,10100.0,50.162,50.2363,50.1372,50.2198,10100.0
2012-08-15 14:30:00,60.85,60.92,60.78,60.9,24800.0,50.2115,50.2693,50.1537,50.2528,24800.0
2012-08-15 14:40:00,60.89,60.95,60.85,60.91,38500.0,50.2445,50.294,50.2115,50.261,38500.0
2012-08-15 14:50:00,60.9,60.96,60.85,60.94,12100.0,50.2528,50.3023,50.2115,50.2858,12100.0
2012-08-15 15:00:00,60.93,60.94,60.72,60.86,17600.0,50.2775,50.2858,50.1042,50.2198,17600.0
2012-08-15 15:10:00,60.87,60.89,60.82,60.84,6400.0,50.228,50.2445,50.1867,50.2033,6400.0
2012-08-15 15:20:00,60.84,60.84,60.76,60.79,6300.0,50.2033,50.2033,50.1372,50.162,6300.0
2012-08-15 15:30:00,60.81,60.85,60.78,60.78,7100.0,50.1785,50.2115,50.1537,50.1537,7100.0
2012-08-15 15:40:00,60.77,60.88,60.74,60.82,16100.0,50.1455,50.2363,50.1207,50.1867,16100.0
2012-08-15 15:50:00,60.82,60.87,60.79,60.85,32200.0,50.1867,50.228,50.162,50.2115,32200.0
2012-08-16 09:30:00,61.01,61.12,60.9,60.95,4500.0,50.3435,50.4343,50.2528,50.294,4500.0
2012-08-16 09:40:00,60.98,60.99,60.9,60.95,2800.0,50.3188,50.327,50.2528,50.294,2800.0
2012-08-16 09:50:00,60.96,60.96,60.79,60.79,4600.0,50.3023,50.3023,50.162,50.162,4600.0
2012-08-16 10:00:00,60.78,60.84,60.66,60.71,10800.0,50.1537,50.2033,50.0547,50.096,10800.0
2012-08-16 10:10:00,60.7,60.78,60.6,60.6,1800.0,50.0877,50.1537,50.0052,50.0052,1800.0
2012-08-16 10:20:00,60.68,60.75,60.63,60.7,2200.0,50.0712,50.129,50.03,50.0877,2200.0
2012-08-16 10:30:00,60.76,60.8,60.68,60.76,1800.0,50.1372,50.1702,50.0712,50.1372,1800.0
2012-08-16 10:40:00,60.81,60.86,60.76,60.76,4700.0,50.1785,50.2198,50.1372,50.1372,4700.0
2012-08-16 10:50:00,60.85,60.86,60.74,60.77,23300.0,50.2115,50.2198,50.1207,50.1455,23300.0
2012-08-16 11:00:00,60.78,60.83,60.76,60.82,6600.0,50.1537,50.195,50.1372,50.1867,6600.0
2012-08-16 11:10:00,60.82,61.0,60.82,60.98,3600.0,50.1867,50.3353,50.1867,50.3188,3600.0
2012-08-16 11:20:00,61.02,61.02,60.98,61.02,1200.0,50.3518,50.3518,50.3188,50.3518,1200.0
2012-08-16 11:30:00,61.01,61.09,61.01,61.09,1800.0,50.3435,50.4095,50.3435,50.4095,1800.0
2012-08-16 11:40:00,61.06,61.18,61.02,61.18,10900.0,50.3848,50.4838,50.3518,50.4838,10900.0
2012-08-16 11:50:00,61.19,61.42,61.19,61.32,24200.0,50.4921,50.6819,50.4921,50.5993,24200.0
2012-08-16 12:00:00,61.3,61.3,61.09,61.3,12200.0,50.5828,50.5828,50.4095,50.5828,12200.0
2012-08-16 12:10:00,61.3,61.33,61.13,61.16,8500.0,50.5828,50.6076,50.4426,50.4673,8500.0
2012-08-16 12:20:00,61.15,61.18,61.11,61.12,6600.0,50.4591,50.4838,50.426,50.4343,6600.0
2012-08-16 12:30:00,61.1,61.13,60.92,61.08,11100.0,50.4178,50.4426,50.2693,50.4013,11100.0
2012-08-16 12:40:00,61.08,61.13,61.07,61.07,3300.0,50.4013,50.4426,50.393,50.393,3300.0
2012-08-16 12:50:00,61.12,61.12,61.07,61.1,5300.0,50.4343,50.4343,50.393,50.4178,5300.0
2012-08-16 13:00:00,61.1,61.12,61.07,61.1,6100.0,50.4178,50.4343,50.393,50.4178,6100.0
2012-08-16 13:10:00,61.09,61.18,61.08,61.14,8300.0,50.4095,50.4838,50.4013,50.4508,8300.0
2012-08-16 13:20:00,61.15,61.19,61.09,61.19,5300.0,50.4591,50.4921,50.4095,50.4921,5300.0
2012-08-16 13:30:00,61.19,61.19,61.11,61.16,7800.0,50.4921,50.4921,50.426,50.4673,7800.0
2012-08-16 13:40:00,61.11,61.15,61.07,61.11,5200.0,50.426,50.4591,50.393,50.426,5200.0
2012-08-16 13:50:00,61.12,61.13,61.08,61.12,2700.0,50.4343,50.4426,50.4013,50.4343,2700.0
2012-08-16 14:00:00,61.1,61.16,61.09,61.15,7600.0,50.4178,50.4673,50.4095,50.4591,7600.0
2012-08-16 14:10:00,61.15,61.17,61.11,61.15,8600.0,50.4591,50.4756,50.426,50.4591,8600.0
2012-08-16 14:20:00,61.15,61.2,61.14,61.19,7100.0,50.4591,50.5003,50.4508,50.4921,7100.0
2012-08-16 14:30:00,61.17,61.29,61.15,61.29,11200.0,50.4756,50.5746,50.4591,50.5746,11200.0
2012-08-16 14:40:00,61.29,61.29,61.22,61.24,6900.0,50.5746,50.5746,50.5168,50.5333,6900.0
2012-08-16 14:50:00,61.24,61.28,61.21,61.23,9500.0,50.5333,50.5663,50.5086,50.5251,9500.0
2012-08-16 15:00:00,61.23,61.24,61.15,61.2,12700.0,50.5251,50.5333,50.4591,50.5003,12700.0
2012-08-16 15:10:00,61.21,61.25,61.2,61.23,14100.0,50.5086,50.5416,50.5003,50.5251,14100.0
2012-08-16 15:20:00,61.23,61.31,61.2,61.22,22300.0,50.5251,50.5911,50.5003,50.5168,22300.0
2012-08-16 15:30:00,61.24,61.3,61.2,61.26,57200.0,50.5333,50.5828,50.5003,50.5498,57200.0
2012-08-16 15:40:00,61.25,61.29,61.21,61.27,49100.0,50.5416,50.5746,50.5086,50.5581,49100.0
2012-08-16 15:50:00,61.26,61.27,61.18,61.21,67800.0,50.5498,50.5581,50.4838,50.5086,67800.0
2012-08-17 09:30:00,61.1,61.33,60.89,60.96,15500.0,50.4178,50.6076,50.2445,50.3023,15500.0
2012-08-17 09:40:00,60.98,61.1,60.9,60.9,5300.0,50.3188,50.4178,50.2528,50.2528,5300.0
2012-08-17 09:50:00,60.9,61.14,60.88,61.08,8300.0,50.2528,50.4508,50.2363,50.4013,8300.0
2012-08-17 10:00:00,61.08,61.14,60.88,61.13,10900.0,50.4013,50.4508,50.2363,50.4426,10900.0
2012-08-17 10:10:00,61.11,61.18,61.06,61.14,8900.0,50.426,50.4838,50.3848,50.4508,8900.0
2012-08-17 10:20:00,61.1,61.28,61.01,61.23,20300.0,50.4178,50.5663,50.3435,50.5251,20300.0
2012-08-17 10:30:00,61.3,61.36,61.18,61.36,10400.0,50.5828,50.6323,50.4838,50.6323,10400.0
2012-08-17 10:40:00,61.35,61.35,61.13,61.17,14000.0,50.6241,50.6241,50.4426,50.4756,14000.0
2012-08-17 10:50:00,61.16,61.21,61.02,61.19,12600.0,50.4673,50.5086,50.3518,50.4921,12600.0
2012-08-17 11:00:00,61.14,61.14,60.99,61.02,3800.0,50.4508,50.4508,50.327,50.3518,3800.0
2012-08-17 11:10:00,61.02,61.04,60.96,60.98,12200.0,50.3518,50.3683,50.3023,50.3188,12200.0
2012-08-17 11:20:00,61.02,61.17,61.02,61.17,6800.0,50.3518,50.4756,50.3518,50.4756,6800.0
2012-08-17 11:30:00,61.16,61.23,61.09,61.21,5900.0,50.4673,50.5251,50.4095,50.5086,5900.0
2012-08-17 11:40:00,61.18,61.3,61.16,61.17,24600.0,50.4838,50.5828,50.4673,50.4756,24600.0
2012-08-17 11:50:00,61.2,61.34,61.18,61.29,6400.0,50.5003,50.6158,50.4838,50.5746,6400.0
2012-08-17 12:00:00,61.3,61.36,61.09,61.1,23500.0,50.5828,50.6323,50.4095,50.4178,23500.0
2012-08-17 12:10:00,61.11,61.18,60.97,61.18,10600.0,50.426,50.4838,50.3105,50.4838,10600.0
2012-08-17 12:20:00,61.2,61.37,61.16,61.37,5600.0,50.5003,50.6406,50.4673,50.6406,5600.0
2012-08-17 12:30:00,61.32,61.36,61.3,61.3,1500.0,50.5993,50.6323,50.5828,50.5828,1500.0
2012-08-17 12:40:00,61.29,61.36,61.24,61.29,9600.0,50.5746,50.6323,50.5333,50.5746,9600.0
2012-08-17 12:50:00,61.23,61.23,61.09,61.12,2200.0,50.5251,50.5251,50.4095,50.4343,2200.0
2012-08-17 13:00:00,61.12,61.13,61.11,61.11,1300.0,50.4343,50.4426,50.426,50.426,1300.0
2012-08-17 13:10:00,61.12,61.2,61.12,61.2,2100.0,50.4343,50.5003,50.4343,50.5003,2100.0
2012-08-17 13:20:00,61.18,61.2,61.15,61.17,3200.0,50.4838,50.5003,50.4591,50.4756,3200.0
2012-08-17 13:30:00,61.18,61.26,61.17,61.23,3300.0,50.4838,50.5498,50.4756,50.5251,3300.0
2012-08-17 13:40:00,61.24,61.25,61.19,61.19,6100.0,50.5333,50.5416,50.4921,50.4921,6100.0
2012-08-17 13:50:00,61.2,61.21,61.17,61.19,3300.0,50.5003,50.5086,50.4756,50.4921,3300.0
2012-08-17 14:00:00,61.18,61.3,61.17,61.3,33100.0,50.4838,50.5828,50.4756,50.5828,33100.0
2012-08-17 14:10:00,61.31,61.35,61.31,61.34,3600.0,50.5911,50.6241,50.5911,50.6158,3600.0
2012-08-17 14:20:00,61.33,61.45,61.33,61.4,7300.0,50.6076,50.7066,50.6076,50.6653,7300.0
2012-08-17 14:30:00,61.39,61.41,61.3,61.32,15500.0,50.6571,50.6736,50.5828,50.5993,15500.0
2012-08-17 14:40:00,61.33,61.33,61.25,61.3,13500.0,50.6076,50.6076,50.5416,50.5828,13500.0
2012-08-17 14:50:00,61.3,61.31,61.27,61.27,4400.0,50.5828,50.5911,50.5581,50.5581,4400.0
2012-08-17 15:00:00,61.29,61.42,61.29,61.4,15500.0,50.5746,50.6819,50.5746,50.6653,15500.0
2012-08-17 15:10:00,61.39,61.4,61.33,61.34,10300.0,50.6571,50.6653,50.6076,50.6158,10300.0
2012-08-17 15:20:00,61.34,61.35,61.24,61.27,11200.0,50.6158,50.6241,50.5333,50.5581,11200.0
2012-08-17 15:30:00,61.28,61.28,61.16,61.21,16200.0,50.5663,50.5663,50.4673,50.5086,16200.0
2012-08-17 15:40:00,61.2,61.33,61.2,61.3,14600.0,50.5003,50.6076,50.5003,50.5828,14600.0
2012-08-17 15:50:00,61.3,61.36,61.16,61.31,24600.0,50.5828,50.6323,50.4673,50.5911,24600.0
2012-08-20 09:30:00,61.05,61.11,60.97,61.06,4900.0,50.3765,50.426,50.3105,50.3848,4900.0
2012-08-20 09:40:00,61.06,61.19,61.02,61.1,2800.0,50.3848,50.4921,50.3518,50.4178,2800.0
2012-08-20 09:50:00,61.07,61.1,60.86,60.86,6700.0,50.393,50.4178,50.2198,50.2198,6700.0
2012-08-20 10:00:00,60.9,60.93,60.83,60.89,2200.0,50.2528,50.2775,50.195,50.2445,2200.0
2012-08-20 10:10:00,60.95,60.98,60.73,60.78,6300.0,50.294,50.3188,50.1125,50.1537,6300.0
2012-08-20 10:20:00,60.74,60.76,60.65,60.76,3000.0,50.1207,50.1372,50.0465,50.1372,3000.0
2012-08-20 10:30:00,60.73,60.77,60.69,60.75,1300.0,50.1125,50.1455,50.0795,50.129,1300.0
2012-08-20 10:40:00,60.75,60.8,60.67,60.74,7800.0,50.129,50.1702,50.063,50.1207,7800.0
2012-08-20 10:50:00,60.85,60.99,60.85,60.99,2600.0,50.2115,50.327,50.2115,50.327,2600.0
2012-08-20 11:00:00,60.95,60.98,60.88,60.88,14900.0,50.294,50.3188,50.2363,50.2363,14900.0
2012-08-20 11:10:00,60.86,60.91,60.84,60.86,2200.0,50.2198,50.261,50.2033,50.2198,2200.0
2012-08-20 11:20:00,60.84,60.84,60.65,60.69,42700.0,50.2033,50.2033,50.0465,50.0795,42700.0
2012-08-20 11:30:00,60.68,60.74,60.68,60.7,2700.0,50.0712,50.1207,50.0712,50.0877,2700.0
2012-08-20 11:40:00,60.71,60.82,60.71,60.82,1000.0,50.096,50.1867,50.096,50.1867,1000.0
2012-08-20 11:50:00,60.83,60.92,60.79,60.92,6500.0,50.195,50.2693,50.162,50.2693,6500.0
2012-08-20 12:00:00,60.93,61.01,60.87,60.95,30500.0,50.2775,50.3435,50.228,50.294,30500.0
2012-08-20 12:10:00,60.96,61.03,60.93,61.01,8400.0,50.3023,50.36,50.2775,50.3435,8400.0
2012-08-20 12:20:00,61.01,61.02,60.92,60.97,2000.0,50.3435,50.3518,50.2693,50.3105,2000.0
2012-08-20 12:30:00,60.93,61.03,60.75,60.79,19500.0,50.2775,50.36,50.129,50.162,19500.0
2012-08-20 12:40:00,60.76,60.79,60.71,60.71,3500.0,50.1372,50.162,50.096,50.096,3500.0
2012-08-20 12:50:00,60.7,60.72,60.64,60.67,2300.0,50.0877,50.1042,50.0382,50.063,2300.0
2012-08-20 13:00:00,60.67,60.89,60.67,60.86,18700.0,50.063,50.2445,50.063,50.2198,18700.0
2012-08-20 13:10:00,60.86,60.89,60.81,60.89,7300.0,50.2198,50.2445,50.1785,50.2445,7300.0
2012-08-20 13:20:00,60.9,60.93,60.87,60.91,1300.0,50.2528,50.2775,50.228,50.261,1300.0
2012-08-20 13:30:00,60.87,60.87,60.79,60.8,1900.0,50.228,50.228,50.162,50.1702,1900.0
2012-08-20 13:40:00,60.75,60.75,60.55,60.64,5200.0,50.129,50.129,49.964,50.0382,5200.0
2012-08-20 13:50:00,60.67,60.67,60.57,60.64,11100.0,50.063,50.063,49.9805,50.0382,11100.0
2012-08-20 14:00:00,60.61,60.72,60.61,60.72,5500.0,50.0135,50.1042,50.0135,50.1042,5500.0
2012-08-20 14:10:00,60.76,60.91,60.76,60.9,4900.0,50.1372,50.261,50.1372,50.2528,4900.0
2012-08-20 14:20:00,60.92,60.95,60.88,60.9,6200.0,50.2693,50.294,50.2363,50.2528,6200.0
2012-08-20 14:30:00,60.91,61.0,60.89,60.89,4700.0,50.261,50.3353,50.2445,50.2445,4700.0
2012-08-20 14:40:00,60.95,60.98,60.89,60.94,8700.0,50.294,50.3188,50.2445,50.2858,8700.0
2012-08-20 14:50:00,60.94,60.94,60.85,60.94,4600.0,50.2858,50.2858,50.2115,50.2858,4600.0
2012-08-20 15:00:00,60.96,60.96,60.8,60.84,10500.0,50.3023,50.3023,50.1702,50.2033,10500.0
2012-08-20 15:10:00,60.88,60.96,60.79,60.96,5300.0,50.2363,50.3023,50.162,50.3023,5300.0
2012-08-20 15:20:00,60.93,61.04,60.93,61.04,10800.0,50.2775,50.3683,50.2775,50.3683,10800.0
2012-08-20 15:30:00,61.04,61.1,61.01,61.07,12900.0,50.3683,50.4178,50.3435,50.393,12900.0
2012-08-20 15:40:00,61.09,61.18,61.02,61.17,31700.0,50.4095,50.4838,50.3518,50.4756,31700.0
2012-08-20 15:50:00,61.17,61.19,61.05,61.16,31500.0,50.4756,50.4921,50.3765,50.4673,31500.0
2012-08-21 09:30:00,60.88,61.04,60.47,60.79,58500.0,50.2363,50.3683,49.8979,50.162,58500.0
2012-08-21 09:40:00,60.75,60.76,60.18,60.23,16900.0,50.129,50.1372,49.6586,49.6999,16900.0
2012-08-21 09:50:00,60.3,60.3,59.86,59.88,39000.0,49.7577,49.7577,49.3946,49.4111,39000.0
2012-08-21 10:00:00,59.88,60.13,59.81,59.85,38000.0,49.4111,49.6174,49.3533,49.3863,38000.0
2012-08-21 10:10:00,59.83,59.94,59.67,59.79,50900.0,49.3698,49.4606,49.2378,49.3368,50900.0
2012-08-21 10:20:00,59.76,59.87,59.55,59.64,47900.0,49.3121,49.4028,49.1388,49.2131,47900.0
2012-08-21 10:30:00,59.69,59.81,59.55,59.55,60300.0,49.2543,49.3533,49.1388,49.1388,60300.0
2012-08-21 10:40:00,59.59,59.6,59.5,59.5,18200.0,49.1718,49.18,49.0975,49.0975,18200.0
2012-08-21 10:50:00,59.54,59.59,59.52,59.54,11600.0,49.1305,49.1718,49.114,49.1305,11600.0
2012-08-21 11:00:00,59.59,59.68,59.59,59.65,14500.0,49.1718,49.2461,49.1718,49.2213,14500.0
2012-08-21 11:10:00,59.62,59.72,59.61,59.69,15500.0,49.1965,49.2791,49.1883,49.2543,15500.0
2012-08-21 11:20:00,59.72,59.72,59.5,59.54,20000.0,49.2791,49.2791,49.0975,49.1305,20000.0
2012-08-21 11:30:00,59.56,59.63,59.49,59.52,14500.0,49.147,49.2048,49.0893,49.114,14500.0
2012-08-21 11:40:00,59.51,59.6,59.44,59.6,8900.0,49.1058,49.18,49.048,49.18,8900.0
2012-08-21 11:50:00,59.57,59.6,59.48,59.48,10800.0,49.1553,49.18,49.081,49.081,10800.0
2012-08-21 12:00:00,59.48,59.48,59.31,59.35,15500.0,49.081,49.081,48.9407,48.9738,15500.0
2012-08-21 12:10:00,59.38,59.55,59.36,59.48,9900.0,48.9985,49.1388,48.982,49.081,9900.0
2012-08-21 12:20:00,59.48,59.55,59.48,59.48,11600.0,49.081,49.1388,49.081,49.081,11600.0
2012-08-21 12:30:00,59.48,59.48,59.26,59.34,18200.0,49.081,49.081,48.8995,48.9655,18200.0
2012-08-21 12:40:00,59.33,59.34,59.21,59.28,11100.0,48.9572,48.9655,48.8582,48.916,11100.0
2012-08-21 12:50:00,59.27,59.33,59.25,59.26,9300.0,48.9077,48.9572,48.8912,48.8995,9300.0
2012-08-21 13:00:00,59.26,59.26,59.12,59.12,18800.0,48.8995,48.8995,48.784,48.784,18800.0
2012-08-21 13:10:00,59.12,59.14,58.94,58.97,22700.0,48.784,48.8005,48.6354,48.6602,22700.0
2012-08-21 13:20:00,58.96,58.98,58.89,58.89,18600.0,48.6519,48.6684,48.5942,48.5942,18600.0
2012-08-21 13:30:00,58.92,58.92,58.84,58.85,14300.0,48.6189,48.6189,48.5529,48.5612,14300.0
2012-08-21 13:40:00,58.85,58.85,58.2,58.54,116100.0,48.5612,48.5612,48.0248,48.3054,116100.0
2012-08-21 13:50:00,58.54,58.65,58.43,58.61,22000.0,48.3054,48.3961,48.2146,48.3631,22000.0
2012-08-21 14:00:00,58.64,58.64,58.47,58.5,24900.0,48.3879,48.3879,48.2476,48.2724,24900.0
2012-08-21 14:10:00,58.5,58.55,58.37,58.42,29600.0,48.2724,48.3136,48.1651,48.2063,29600.0
2012-08-21 14:20:00,58.42,58.5,58.31,58.39,19100.0,48.2063,48.2724,48.1156,48.1816,19100.0
2012-08-21 14:30:00,58.42,58.59,58.39,58.49,32900.0,48.2063,48.3466,48.1816,48.2641,32900.0
2012-08-21 14:40:00,58.51,58.68,58.48,58.66,45900.0,48.2806,48.4209,48.2559,48.4044,45900.0
2012-08-21 14:50:00,58.65,58.78,58.65,58.75,30700.0,48.3961,48.5034,48.3961,48.4787,30700.0
2012-08-21 15:00:00,58.76,58.79,58.57,58.6,35100.0,48.4869,48.5117,48.3301,48.3549,35100.0
2012-08-21 15:10:00,58.6,58.63,58.31,58.33,44900.0,48.3549,48.3796,48.1156,48.1321,44900.0
2012-08-21 15:20:00,58.34,58.4,58.13,58.3,45700.0,48.1403,48.1898,47.967,48.1073,45700.0
2012-08-21 15:30:00,58.29,58.54,58.29,58.53,47200.0,48.0991,48.3054,48.0991,48.2971,47200.0
2012-08-21 15:40:00,58.54,58.72,58.52,58.72,133400.0,48.3054,48.4539,48.2889,48.4539,133400.0
2012-08-21 15:50:00,58.72,58.92,58.7,58.86,139500.0,48.4539,48.6189,48.4374,48.5694,139500.0
2012-08-22 09:30:00,58.62,58.62,58.07,58.17,36000.0,48.3714,48.3714,47.9175,48.0001,36000.0
2012-08-22 09:40:00,58.2,58.74,58.16,58.55,18600.0,48.0248,48.4704,47.9918,48.3136,18600.0
2012-08-22 09:50:00,58.55,58.6,58.06,58.08,14800.0,48.3136,48.3549,47.9093,47.9258,14800.0
2012-08-22 10:00:00,58.08,58.22,58.0,58.1,23300.0,47.9258,48.0413,47.8598,47.9423,23300.0
2012-08-22 10:10:00,58.14,58.15,57.95,58.13,39800.0,47.9753,47.9835,47.8185,47.967,39800.0
2012-08-22 10:20:00,58.05,58.22,58.05,58.18,30500.0,47.901,48.0413,47.901,48.0083,30500.0
2012-08-22 10:30:00,58.22,58.22,58.01,58.03,17200.0,48.0413,48.0413,47.868,47.8845,17200.0
2012-08-22 10:40:00,58.05,58.05,57.83,57.84,21700.0,47.901,47.901,47.7195,47.7277,21700.0
2012-08-22 10:50:00,57.82,57.88,57.75,57.8,10400.0,47.7112,47.7608,47.6535,47.6947,10400.0
2012-08-22 11:00:00,57.79,57.84,57.74,57.78,31000.0,47.6865,47.7277,47.6452,47.6782,31000.0
2012-08-22 11:10:00,57.78,57.82,57.72,57.76,14600.0,47.6782,47.7112,47.6287,47.6617,14600.0
2012-08-22 11:20:00,57.75,57.83,57.72,57.83,6200.0,47.6535,47.7195,47.6287,47.7195,6200.0
2012-08-22 11:30:00,57.83,58.01,57.78,57.97,8100.0,47.7195,47.868,47.6782,47.835,8100.0
2012-08-22 11:40:00,57.96,58.06,57.92,58.06,9500.0,47.8268,47.9093,47.7938,47.9093,9500.0
2012-08-22 11:50:00,58.08,58.23,58.07,58.15,33000.0,47.9258,48.0496,47.9175,47.9835,33000.0
2012-08-22 12:00:00,58.15,58.26,58.14,58.14,17400.0,47.9835,48.0743,47.9753,47.9753,17400.0
2012-08-22 12:10:00,58.17,58.19,57.92,57.92,14100.0,48.0001,48.0166,47.7938,47.7938,14100.0
2012-08-22 12:20:00,57.95,57.95,57.89,57.9,69800.0,47.8185,47.8185,47.769,47.7773,69800.0
2012-08-22 12:30:00,57.91,58.11,57.8,57.83,69800.0,47.7855,47.9505,47.6947,47.7195,69800.0
2012-08-22 12:40:00,57.83,57.83,57.67,57.67,40000.0,47.7195,47.7195,47.5875,47.5875,40000.0
2012-08-22 12:50:00,57.68,57.74,57.63,57.69,33300.0,47.5957,47.6452,47.5545,47.604,33300.0
2012-08-22 13:00:00,57.69,57.73,57.64,57.67,20500.0,47.604,47.637,47.5627,47.5875,20500.0
2012-08-22 13:10:00,57.66,57.71,57.66,57.7,14900.0,47.5792,47.6205,47.5792,47.6122,14900.0
2012-08-22 13:20:00,57.69,57.79,57.68,57.77,18700.0,47.604,47.6865,47.5957,47.67,18700.0
2012-08-22 13:30:00,57.75,57.78,57.73,57.75,24900.0,47.6535,47.6782,47.637,47.6535,24900.0
2012-08-22 13:40:00,57.74,57.81,57.74,57.74,20200.0,47.6452,47.703,47.6452,47.6452,20200.0
2012-08-22 13:50:00,57.74,57.9,57.73,57.86,37600.0,47.6452,47.7773,47.637,47.7443,37600.0
2012-08-22 14:00:00,57.85,58.13,57.84,57.95,33100.0,47.736,47.967,47.7277,47.8185,33100.0
2012-08-22 14:10:00,57.97,58.03,57.8,57.87,30500.0,47.835,47.8845,47.6947,47.7525,30500.0
2012-08-22 14:20:00,57.86,57.95,57.86,57.94,26300.0,47.7443,47.8185,47.7443,47.8103,26300.0
2012-08-22 14:30:00,57.93,58.05,57.92,58.03,23600.0,47.802,47.901,47.7938,47.8845,23600.0
2012-08-22 14:40:00,58.01,58.03,57.95,57.96,39100.0,47.868,47.8845,47.8185,47.8268,39100.0
2012-08-22 14:50:00,57.96,58.04,57.88,58.01,31600.0,47.8268,47.8928,47.7608,47.868,31600.0
2012-08-22 15:00:00,58.0,58.07,57.9,58.04,92300.0,47.8598,47.9175,47.7773,47.8928,92300.0
2012-08-22 15:10:00,58.03,58.1,57.84,57.84,71200.0,47.8845,47.9423,47.7277,47.7277,71200.0
2012-08-22 15:20:00,57.85,58.03,57.85,57.98,51700.0,47.736,47.8845,47.736,47.8433,51700.0
2012-08-22 15:30:00,57.98,58.08,57.94,58.06,67800.0,47.8433,47.9258,47.8103,47.9093,67800.0
2012-08-22 15:40:00,58.07,58.2,57.98,58.01,86800.0,47.9175,48.0248,47.8433,47.868,86800.0
2012-08-22 15:50:00,58.01,58.05,57.86,57.94,139300.0,47.868,47.901,47.7443,47.8103,139300.0
2012-08-23 09:30:00,57.94,57.94,57.23,57.3,18300.0,47.8103,47.8103,47.2244,47.2822,18300.0
2012-08-23 09:40:00,57.3,57.5,57.1,57.1,36900.0,47.2822,47.4472,47.1171,47.1171,36900.0
2012-08-23 09:50:00,57.1,57.1,56.75,56.83,64700.0,47.1171,47.1171,46.8283,46.8943,64700.0
2012-08-23 10:00:00,56.92,57.21,56.85,57.21,26900.0,46.9686,47.2079,46.9108,47.2079,26900.0
2012-08-23 10:10:00,57.21,57.39,57.15,57.26,33300.0,47.2079,47.3564,47.1584,47.2491,33300.0
2012-08-23 10:20:00,57.26,57.39,57.21,57.21,88400.0,47.2491,47.3564,47.2079,47.2079,88400.0
2012-08-23 10:30:00,57.22,57.36,57.1,57.18,52900.0,47.2161,47.3317,47.1171,47.1831,52900.0
2012-08-23 10:40:00,57.21,57.4,57.21,57.33,30900.0,47.2079,47.3647,47.2079,47.3069,30900.0
2012-08-23 10:50:00,57.33,57.37,57.18,57.34,94500.0,47.3069,47.3399,47.1831,47.3152,94500.0
2012-08-23 11:00:00,57.39,57.47,57.2,57.42,38400.0,47.3564,47.4224,47.1996,47.3812,38400.0
2012-08-23 11:10:00,57.43,57.53,57.28,57.48,26900.0,47.3894,47.4719,47.2657,47.4307,26900.0
2012-08-23 11:20:00,57.49,57.73,57.49,57.65,21500.0,47.4389,47.637,47.4389,47.571,21500.0
2012-08-23 11:30:00,57.64,57.7,57.49,57.52,32100.0,47.5627,47.6122,47.4389,47.4637,32100.0
2012-08-23 11:40:00,57.52,57.7,57.49,57.56,12100.0,47.4637,47.6122,47.4389,47.4967,12100.0
2012-08-23 11:50:00,57.59,57.62,57.48,57.51,18500.0,47.5215,47.5462,47.4307,47.4554,18500.0
2012-08-23 12:00:00,57.51,57.52,57.25,57.28,38300.0,47.4554,47.4637,47.2409,47.2657,38300.0
2012-08-23 12:10:00,57.3,57.4,57.24,57.3,15800.0,47.2822,47.3647,47.2326,47.2822,15800.0
2012-08-23 12:20:00,57.3,57.41,57.29,57.32,21400.0,47.2822,47.3729,47.2739,47.2987,21400.0
2012-08-23 12:30:00,57.32,57.37,57.23,57.31,16900.0,47.2987,47.3399,47.2244,47.2904,16900.0
2012-08-23 12:40:00,57.32,57.48,57.31,57.35,11700.0,47.2987,47.4307,47.2904,47.3234,11700.0
2012-08-23 12:50:00,57.37,57.42,57.32,57.34,5600.0,47.3399,47.3812,47.2987,47.3152,5600.0
2012-08-23 13:00:00,57.34,57.39,57.28,57.34,6300.0,47.3152,47.3564,47.2657,47.3152,6300.0
2012-08-23 13:10:00,57.35,57.37,57.12,57.31,24800.0,47.3234,47.3399,47.1336,47.2904,24800.0
2012-08-23 13:20:00,57.32,57.32,57.14,57.24,23400.0,47.2987,47.2987,47.1501,47.2326,23400.0
2012-08-23 13:30:00,57.25,57.27,57.15,57.22,9200.0,47.2409,47.2574,47.1584,47.2161,9200.0
2012-08-23 13:40:00,57.23,57.23,57.11,57.12,12500.0,47.2244,47.2244,47.1254,47.1336,12500.0
2012-08-23 13:50:00,57.12,57.13,56.9,56.9,23900.0,47.1336,47.1419,46.9521,46.9521,23900.0
2012-08-23 14:00:00,56.91,56.96,56.83,56.85,20300.0,46.9603,47.0016,46.8943,46.9108,20300.0
2012-08-23 14:10:00,56.85,56.9,56.67,56.7,33400.0,46.9108,46.9521,46.7623,46.7871,33400.0
2012-08-23 14:20:00,56.7,56.73,56.48,56.52,31000.0,46.7871,46.8118,46.6055,46.6385,31000.0
2012-08-23 14:30:00,56.53,56.63,56.43,56.61,28800.0,46.6468,46.7293,46.5643,46.7128,28800.0
2012-08-23 14:40:00,56.6,56.77,56.6,56.72,33800.0,46.7045,46.8448,46.7045,46.8036,33800.0
2012-08-23 14:50:00,56.73,56.76,56.65,56.7,44800.0,46.8118,46.8366,46.7458,46.7871,44800.0
2012-08-23 15:00:00,56.7,56.73,56.57,56.72,76700.0,46.7871,46.8118,46.6798,46.8036,76700.0
2012-08-23 15:10:00,56.72,56.77,56.61,56.66,70500.0,46.8036,46.8448,46.7128,46.754,70500.0
2012-08-23 15:20:00,56.66,56.77,56.6,56.73,65500.0,46.754,46.8448,46.7045,46.8118,65500.0
2012-08-23 15:30:00,56.72,56.76,56.61,56.66,54100.0,46.8036,46.8366,46.7128,46.754,54100.0
2012-08-23 15:40:00,56.66,56.76,56.62,56.73,82600.0,46.754,46.8366,46.721,46.8118,82600.0
2012-08-23 15:50:00,56.73,56.86,56.69,56.71,121300.0,46.8118,46.9191,46.7788,46.7953,121300.0
2012-08-24 09:30:00,56.73,56.74,56.43,56.48,7700.0,46.8118,46.8201,46.5643,46.6055,7700.0
2012-08-24 09:40:00,56.45,56.51,56.28,56.36,40800.0,46.5808,46.6303,46.4405,46.5065,40800.0
2012-08-24 09:50:00,56.31,56.34,56.11,56.11,7700.0,46.4652,46.49,46.3002,46.3002,7700.0
2012-08-24 10:00:00,56.11,56.27,56.04,56.04,15500.0,46.3002,46.4322,46.2424,46.2424,15500.0
2012-08-24 10:10:00,56.06,56.3,55.95,56.25,14900.0,46.2589,46.457,46.1682,46.4157,14900.0
2012-08-24 10:20:00,56.23,56.34,56.18,56.18,8500.0,46.3992,46.49,46.358,46.358,8500.0
2012-08-24 10:30:00,56.2,56.46,56.17,56.42,18500.0,46.3745,46.589,46.3497,46.556,18500.0
2012-08-24 10:40:00,56.46,56.46,56.29,56.38,19400.0,46.589,46.589,46.4487,46.523,19400.0
2012-08-24 10:50:00,56.36,56.46,56.36,56.46,5900.0,46.5065,46.589,46.5065,46.589,5900.0
2012-08-24 11:00:00,56.46,56.6,56.43,56.56,21200.0,46.589,46.7045,46.5643,46.6715,21200.0
2012-08-24 11:10:00,56.56,56.86,56.48,56.81,19400.0,46.6715,46.9191,46.6055,46.8778,19400.0
2012-08-24 11:20:00,56.83,56.85,56.63,56.64,9900.0,46.8943,46.9108,46.7293,46.7375,9900.0
2012-08-24 11:30:00,56.64,56.67,56.46,56.46,25900.0,46.7375,46.7623,46.589,46.589,25900.0
2012-08-24 11:40:00,56.49,56.55,56.41,56.51,20200.0,46.6138,46.6633,46.5478,46.6303,20200.0
2012-08-24 11:50:00,56.51,56.51,56.28,56.28,14000.0,46.6303,46.6303,46.4405,46.4405,14000.0
2012-08-24 12:00:00,56.29,56.38,56.24,56.3,13700.0,46.4487,46.523,46.4075,46.457,13700.0
2012-08-24 12:10:00,56.29,56.43,56.24,56.43,14400.0,46.4487,46.5643,46.4075,46.5643,14400.0
2012-08-24 12:20:00,56.41,56.46,56.38,56.44,6400.0,46.5478,46.589,46.523,46.5725,6400.0
2012-08-24 12:30:00,56.46,56.5,56.42,56.44,11500.0,46.589,46.622,46.556,46.5725,11500.0
2012-08-24 12:40:00,56.46,56.47,56.42,56.42,6500.0,46.589,46.5973,46.556,46.556,6500.0
2012-08-24 12:50:00,56.42,56.48,56.41,56.44,7700.0,46.556,46.6055,46.5478,46.5725,7700.0
2012-08-24 13:00:00,56.44,56.49,56.37,56.43,22300.0,46.5725,46.6138,46.5147,46.5643,22300.0
2012-08-24 13:10:00,56.4,56.47,56.4,56.41,17200.0,46.5395,46.5973,46.5395,46.5478,17200.0
2012-08-24 13:20:00,56.42,56.44,56.4,56.42,9900.0,46.556,46.5725,46.5395,46.556,9900.0
2012-08-24 13:30:00,56.42,56.48,56.4,56.41,24600.0,46.556,46.6055,46.5395,46.5478,24600.0
2012-08-24 13:40:00,56.42,56.5,56.38,56.4,58100.0,46.556,46.622,46.523,46.5395,58100.0
2012-08-24 13:50:00,56.4,56.44,56.37,56.4,74400.0,46.5395,46.5725,46.5147,46.5395,74400.0
2012-08-24 14:00:00,56.4,56.46,56.39,56.41,21600.0,46.5395,46.589,46.5313,46.5478,21600.0
2012-08-24 14:10:00,56.41,56.45,56.39,56.4,16400.0,46.5478,46.5808,46.5313,46.5395,16400.0
2012-08-24 14:20:00,56.4,56.46,56.39,56.41,16600.0,46.5395,46.589,46.5313,46.5478,16600.0
2012-08-24 14:30:00,56.41,56.43,56.26,56.26,20200.0,46.5478,46.5643,46.424,46.424,20200.0
2012-08-24 14:40:00,56.26,56.31,56.25,56.29,11600.0,46.424,46.4652,46.4157,46.4487,11600.0
2012-08-24 14:50:00,56.27,56.32,56.25,56.29,12200.0,46.4322,46.4735,46.4157,46.4487,12200.0
2012-08-24 15:00:00,56.29,56.31,56.21,56.27,41300.0,46.4487,46.4652,46.3827,46.4322,41300.0
2012-08-24 15:10:00,56.27,56.4,56.25,56.35,26000.0,46.4322,46.5395,46.4157,46.4982,26000.0
2012-08-24 15:20:00,56.37,56.46,56.3,56.46,22900.0,46.5147,46.589,46.457,46.589,22900.0
2012-08-24 15:30:00,56.47,56.53,56.37,56.43,33300.0,46.5973,46.6468,46.5147,46.5643,33300.0
2012-08-24 15:40:00,56.43,56.67,56.42,56.45,35100.0,46.5643,46.7623,46.556,46.5808,35100.0
2012-08-24 15:50:00,56.47,56.5,56.35,56.4,76100.0,46.5973,46.622,46.4982,46.5395,76100.0
2012-08-27 09:30:00,56.61,56.61,55.89,55.94,34100.0,46.7128,46.7128,46.1187,46.1599,34100.0
2012-08-27 09:40:00,55.98,55.99,55.75,55.95,25600.0,46.1929,46.2012,46.0031,46.1682,25600.0
2012-08-27 09:50:00,55.95,55.95,55.85,55.85,44800.0,46.1682,46.1682,46.0857,46.0857,44800.0
2012-08-27 10:00:00,55.85,55.9,55.72,55.79,32400.0,46.0857,46.1269,45.9784,46.0362,32400.0
2012-08-27 10:10:00,55.8,55.97,55.78,55.8,41800.0,46.0444,46.1847,46.0279,46.0444,41800.0
2012-08-27 10:20:00,55.77,55.88,55.77,55.84,23400.0,46.0196,46.1104,46.0196,46.0774,23400.0
2012-08-27 10:30:00,55.83,55.92,55.8,55.88,24700.0,46.0692,46.1434,46.0444,46.1104,24700.0
2012-08-27 10:40:00,55.88,55.88,55.75,55.78,45700.0,46.1104,46.1104,46.0031,46.0279,45700.0
2012-08-27 10:50:00,55.8,55.83,55.65,55.68,20200.0,46.0444,46.0692,45.9206,45.9454,20200.0
2012-08-27 11:00:00,55.67,55.85,55.66,55.73,20300.0,45.9371,46.0857,45.9289,45.9866,20300.0
2012-08-27 11:10:00,55.74,55.85,55.71,55.77,25100.0,45.9949,46.0857,45.9701,46.0196,25100.0
2012-08-27 11:20:00,55.76,55.88,55.73,55.8,21000.0,46.0114,46.1104,45.9866,46.0444,21000.0
2012-08-27 11:30:00,55.81,55.88,55.77,55.78,21200.0,46.0527,46.1104,46.0196,46.0279,21200.0
2012-08-27 11:40:00,55.76,55.86,55.73,55.8,68100.0,46.0114,46.0939,45.9866,46.0444,68100.0
2012-08-27 11:50:00,55.8,55.8,55.65,55.67,11000.0,46.0444,46.0444,45.9206,45.9371,11000.0
2012-08-27 12:00:00,55.66,55.76,55.65,55.73,32800.0,45.9289,46.0114,45.9206,45.9866,32800.0
2012-08-27 12:10:00,55.71,55.75,55.66,55.67,8600.0,45.9701,46.0031,45.9289,45.9371,8600.0
2012-08-27 12:20:00,55.66,55.68,55.59,55.61,33000.0,45.9289,45.9454,45.8711,45.8876,33000.0
2012-08-27 12:30:00,55.62,55.74,55.62,55.74,16300.0,45.8959,45.9949,45.8959,45.9949,16300.0
2012-08-27 12:40:00,55.75,55.78,55.71,55.78,10800.0,46.0031,46.0279,45.9701,46.0279,10800.0
2012-08-27 12:50:00,55.77,55.77,55.63,55.65,20900.0,46.0196,46.0196,45.9041,45.9206,20900.0
2012-08-27 13:00:00,55.63,55.74,55.59,55.66,30900.0,45.9041,45.9949,45.8711,45.9289,30900.0
2012-08-27 13:10:00,55.64,55.65,55.58,55.6,6600.0,45.9124,45.9206,45.8629,45.8794,6600.0
2012-08-27 13:20:00,55.6,55.72,55.59,55.7,31200.0,45.8794,45.9784,45.8711,45.9619,31200.0
2012-08-27 13:30:00,55.7,55.7,55.58,55.63,60300.0,45.9619,45.9619,45.8629,45.9041,60300.0
2012-08-27 13:40:00,55.63,55.66,55.59,55.62,25200.0,45.9041,45.9289,45.8711,45.8959,25200.0
2012-08-27 13:50:00,55.62,55.64,55.56,55.59,23900.0,45.8959,45.9124,45.8464,45.8711,23900.0
2012-08-27 14:00:00,55.59,55.64,55.58,55.59,33300.0,45.8711,45.9124,45.8629,45.8711,33300.0
2012-08-27 14:10:00,55.59,55.6,55.5,55.52,48800.0,45.8711,45.8794,45.7969,45.8134,48800.0
2012-08-27 14:20:00,55.51,55.52,55.41,55.42,48200.0,45.8051,45.8134,45.7226,45.7308,48200.0
2012-08-27 14:30:00,55.42,55.43,55.35,55.36,37200.0,45.7308,45.7391,45.6731,45.6813,37200.0
2012-08-27 14:40:00,55.36,55.36,55.14,55.15,32900.0,45.6813,45.6813,45.4998,45.508,32900.0
2012-08-27 14:50:00,55.14,55.28,55.13,55.2,54300.0,45.4998,45.6153,45.4915,45.5493,54300.0
2012-08-27 15:00:00,55.2,55.29,55.19,55.21,27600.0,45.5493,45.6236,45.5411,45.5576,27600.0
2012-08-27 15:10:00,55.22,55.26,55.2,55.22,28500.0,45.5658,45.5988,45.5493,45.5658,28500.0
2012-08-27 15:20:00,55.23,55.27,55.2,55.22,40300.0,45.5741,45.6071,45.5493,45.5658,40300.0
2012-08-27 15:30:00,55.22,55.24,55.14,55.16,87500.0,45.5658,45.5823,45.4998,45.5163,87500.0
2012-08-27 15:40:00,55.16,55.32,55.12,55.31,90100.0,45.5163,45.6483,45.4833,45.6401,90100.0
2012-08-27 15:50:00,55.31,55.33,55.24,55.31,109100.0,45.6401,45.6566,45.5823,45.6401,109100.0
2012-08-28 09:30:00,55.31,55.37,55.0,55.21,18700.0,45.6401,45.6896,45.3843,45.5576,18700.0
2012-08-28 09:40:00,55.21,55.39,55.17,55.35,19700.0,45.5576,45.7061,45.5245,45.6731,19700.0
2012-08-28 09:50:00,55.35,55.41,55.13,55.23,16400.0,45.6731,45.7226,45.4915,45.5741,16400.0
2012-08-28 10:00:00,55.22,55.38,55.14,55.37,24400.0,45.5658,45.6978,45.4998,45.6896,24400.0
2012-08-28 10:10:00,55.36,55.47,55.36,55.45,51000.0,45.6813,45.7721,45.6813,45.7556,51000.0
2012-08-28 10:20:00,55.45,55.51,55.39,55.48,45000.0,45.7556,45.8051,45.7061,45.7803,45000.0
2012-08-28 10:30:00,55.46,55.5,55.37,55.44,23500.0,45.7638,45.7969,45.6896,45.7473,23500.0
2012-08-28 10:40:00,55.44,55.45,55.26,55.26,30900.0,45.7473,45.7556,45.5988,45.5988,30900.0
2012-08-28 10:50:00,55.25,55.32,55.14,55.18,29600.0,45.5906,45.6483,45.4998,45.5328,29600.0
2012-08-28 11:00:00,55.15,55.15,55.01,55.12,46400.0,45.508,45.508,45.3925,45.4833,46400.0
2012-08-28 11:10:00,55.14,55.17,54.94,55.17,48300.0,45.4998,45.5245,45.3348,45.5245,48300.0
2012-08-28 11:20:00,55.14,55.16,55.06,55.1,19200.0,45.4998,45.5163,45.4338,45.4668,19200.0
2012-08-28 11:30:00,55.11,55.15,55.09,55.09,21300.0,45.475,45.508,45.4585,45.4585,21300.0
2012-08-28 11:40:00,55.11,55.17,55.09,55.11,19400.0,45.475,45.5245,45.4585,45.475,19400.0
2012-08-28 11:50:00,55.11,55.13,55.04,55.13,12000.0,45.475,45.4915,45.4173,45.4915,12000.0
2012-08-28 12:00:00,55.13,55.19,55.06,55.06,13900.0,45.4915,45.5411,45.4338,45.4338,13900.0
2012-08-28 12:10:00,55.08,55.14,54.9,54.9,35300.0,45.4503,45.4998,45.3018,45.3018,35300.0
2012-08-28 12:20:00,54.9,55.04,54.87,54.99,20500.0,45.3018,45.4173,45.277,45.376,20500.0
2012-08-28 12:30:00,55.01,55.01,54.92,54.99,19800.0,45.3925,45.3925,45.3183,45.376,19800.0
2012-08-28 12:40:00,54.97,55.09,54.95,55.04,13500.0,45.3595,45.4585,45.343,45.4173,13500.0
2012-08-28 12:50:00,55.02,55.06,54.96,54.99,12400.0,45.4008,45.4338,45.3513,45.376,12400.0
2012-08-28 13:00:00,54.98,54.98,54.83,54.9,9300.0,45.3678,45.3678,45.244,45.3018,9300.0
2012-08-28 13:10:00,54.9,54.96,54.84,54.86,17200.0,45.3018,45.3513,45.2522,45.2687,17200.0
2012-08-28 13:20:00,54.87,54.99,54.86,54.99,10900.0,45.277,45.376,45.2687,45.376,10900.0
2012-08-28 13:30:00,54.95,54.99,54.9,54.97,14500.0,45.343,45.376,45.3018,45.3595,14500.0
2012-08-28 13:40:00,54.97,55.01,54.89,54.95,57500.0,45.3595,45.3925,45.2935,45.343,57500.0
2012-08-28 13:50:00,54.94,54.98,54.91,54.96,37600.0,45.3348,45.3678,45.31,45.3513,37600.0
2012-08-28 14:00:00,54.96,54.98,54.92,54.93,10400.0,45.3513,45.3678,45.3183,45.3265,10400.0
2012-08-28 14:10:00,54.92,54.92,54.81,54.84,25500.0,45.3183,45.3183,45.2275,45.2522,25500.0
2012-08-28 14:20:00,54.84,54.95,54.8,54.89,37900.0,45.2522,45.343,45.2192,45.2935,37900.0
2012-08-28 14:30:00,54.87,54.89,54.77,54.8,35500.0,45.277,45.2935,45.1945,45.2192,35500.0
2012-08-28 14:40:00,54.79,54.8,54.63,54.64,39800.0,45.211,45.2192,45.079,45.0872,39800.0
2012-08-28 14:50:00,54.64,54.67,54.53,54.56,63300.0,45.0872,45.112,44.9964,45.0212,63300.0
2012-08-28 15:00:00,54.56,54.65,54.54,54.58,44900.0,45.0212,45.0955,45.0047,45.0377,44900.0
2012-08-28 15:10:00,54.59,54.61,54.55,54.57,80200.0,45.0459,45.0625,45.0129,45.0294,80200.0
2012-08-28 15:20:00,54.58,54.59,54.53,54.56,54000.0,45.0377,45.0459,44.9964,45.0212,54000.0
2012-08-28 15:30:00,54.57,54.61,54.53,54.6,73800.0,45.0294,45.0625,44.9964,45.0542,73800.0
2012-08-28 15:40:00,54.6,54.65,54.58,54.58,91600.0,45.0542,45.0955,45.0377,45.0377,91600.0
2012-08-28 15:50:00,54.58,54.6,54.49,54.51,176800.0,45.0377,45.0542,44.9634,44.9799,176800.0
2012-08-29 09:30:00,54.71,54.75,54.44,54.75,19300.0,45.145,45.178,44.9222,45.178,19300.0
2012-08-29 09:40:00,54.73,54.73,54.57,54.69,11700.0,45.1615,45.1615,45.0294,45.1285,11700.0
2012-08-29 09:50:00,54.68,54.68,54.32,54.36,9100.0,45.1202,45.1202,44.8232,44.8562,9100.0
2012-08-29 10:00:00,54.35,54.45,54.33,54.39,26000.0,44.8479,44.9304,44.8314,44.8809,26000.0
2012-08-29 10:10:00,54.42,54.5,54.38,54.46,32200.0,44.9057,44.9717,44.8727,44.9387,32200.0
2012-08-29 10:20:00,54.46,54.58,54.46,54.56,20400.0,44.9387,45.0377,44.9387,45.0212,20400.0
2012-08-29 10:30:00,54.56,54.56,54.38,54.39,59800.0,45.0212,45.0212,44.8727,44.8809,59800.0
2012-08-29 10:40:00,54.37,54.41,54.34,54.34,9800.0,44.8644,44.8974,44.8397,44.8397,9800.0
2012-08-29 10:50:00,54.34,54.34,54.21,54.31,8100.0,44.8397,44.8397,44.7324,44.8149,8100.0
2012-08-29 11:00:00,54.33,54.42,54.31,54.38,11300.0,44.8314,44.9057,44.8149,44.8727,11300.0
2012-08-29 11:10:00,54.4,54.54,54.38,54.53,36300.0,44.8892,45.0047,44.8727,44.9964,36300.0
2012-08-29 11:20:00,54.55,54.68,54.55,54.58,29300.0,45.0129,45.1202,45.0129,45.0377,29300.0
2012-08-29 11:30:00,54.59,54.66,54.59,54.64,29400.0,45.0459,45.1037,45.0459,45.0872,29400.0
2012-08-29 11:40:00,54.62,54.65,54.45,54.46,32100.0,45.0707,45.0955,44.9304,44.9387,32100.0
2012-08-29 11:50:00,54.47,54.5,54.44,54.46,14400.0,44.9469,44.9717,44.9222,44.9387,14400.0
2012-08-29 12:00:00,54.44,54.57,54.44,54.53,14300.0,44.9222,45.0294,44.9222,44.9964,14300.0
2012-08-29 12:10:00,54.55,54.56,54.45,54.48,19400.0,45.0129,45.0212,44.9304,44.9552,19400.0
2012-08-29 12:20:00,54.49,54.54,54.46,54.54,9800.0,44.9634,45.0047,44.9387,45.0047,9800.0
2012-08-29 12:30:00,54.53,54.54,54.43,54.44,25700.0,44.9964,45.0047,44.9139,44.9222,25700.0
2012-08-29 12:40:00,54.47,54.51,54.44,54.49,9800.0,44.9469,44.9799,44.9222,44.9634,9800.0
2012-08-29 12:50:00,54.51,54.51,54.39,54.48,46700.0,44.9799,44.9799,44.8809,44.9552,46700.0
2012-08-29 13:00:00,54.48,54.51,54.4,54.42,15000.0,44.9552,44.9799,44.8892,44.9057,15000.0
2012-08-29 13:10:00,54.41,54.51,54.41,54.44,44400.0,44.8974,44.9799,44.8974,44.9222,44400.0
2012-08-29 13:20:00,54.44,54.55,54.43,54.5,19800.0,44.9222,45.0129,44.9139,44.9717,19800.0
2012-08-29 13:30:00,54.52,54.55,54.47,54.5,26800.0,44.9882,45.0129,44.9469,44.9717,26800.0
2012-08-29 13:40:00,54.5,54.55,54.46,54.5,25800.0,44.9717,45.0129,44.9387,44.9717,25800.0
2012-08-29 13:50:00,54.5,54.55,54.47,54.55,23500.0,44.9717,45.0129,44.9469,45.0129,23500.0
2012-08-29 14:00:00,54.53,54.54,54.46,54.5,10100.0,44.9964,45.0047,44.9387,44.9717,10100.0
2012-08-29 14:10:00,54.5,54.7,54.5,54.63,21400.0,44.9717,45.1367,44.9717,45.079,21400.0
2012-08-29 14:20:00,54.61,54.82,54.61,54.82,11200.0,45.0625,45.2357,45.0625,45.2357,11200.0
2012-08-29 14:30:00,54.82,54.82,54.66,54.75,23800.0,45.2357,45.2357,45.1037,45.178,23800.0
2012-08-29 14:40:00,54.75,54.79,54.68,54.75,50400.0,45.178,45.211,45.1202,45.178,50400.0
2012-08-29 14:50:00,54.73,54.75,54.68,54.75,38700.0,45.1615,45.178,45.1202,45.178,38700.0
2012-08-29 15:00:00,54.75,54.77,54.7,54.72,78300.0,45.178,45.1945,45.1367,45.1532,78300.0
2012-08-29 15:10:00,54.71,54.76,54.69,54.71,115400.0,45.145,45.1862,45.1285,45.145,115400.0
2012-08-29 15:20:00,54.7,54.75,54.7,54.73,103100.0,45.1367,45.178,45.1367,45.1615,103100.0
2012-08-29 15:30:00,54.73,54.74,54.7,54.73,76500.0,45.1615,45.1697,45.1367,45.1615,76500.0
2012-08-29 15:40:00,54.73,54.75,54.64,54.68,106000.0,45.1615,45.178,45.0872,45.1202,106000.0
2012-08-29 15:50:00,54.66,54.75,54.66,54.74,354300.0,45.1037,45.178,45.1037,45.1697,354300.0
2012-08-30 09:30:00,54.2,54.24,54.04,54.14,12600.0,44.7241,44.7571,44.5921,44.6746,12600.0
2012-08-30 09:40:00,54.15,54.36,54.1,54.29,83500.0,44.6829,44.8562,44.6416,44.7984,83500.0
2012-08-30 09:50:00,54.27,54.37,54.25,54.27,9100.0,44.7819,44.8644,44.7654,44.7819,9100.0
2012-08-30 10:00:00,54.27,54.45,54.22,54.44,80900.0,44.7819,44.9304,44.7406,44.9222,80900.0
2012-08-30 10:10:00,54.44,54.51,54.4,54.46,16800.0,44.9222,44.9799,44.8892,44.9387,16800.0
2012-08-30 10:20:00,54.48,54.52,54.45,54.51,35300.0,44.9552,44.9882,44.9304,44.9799,35300.0
2012-08-30 10:30:00,54.51,54.61,54.5,54.6,51200.0,44.9799,45.0625,44.9717,45.0542,51200.0
2012-08-30 10:40:00,54.6,54.65,54.59,54.6,52300.0,45.0542,45.0955,45.0459,45.0542,52300.0
2012-08-30 10:50:00,54.6,54.66,54.53,54.62,21200.0,45.0542,45.1037,44.9964,45.0707,21200.0
2012-08-30 11:00:00,54.6,54.63,54.6,54.62,9400.0,45.0542,45.079,45.0542,45.0707,9400.0
2012-08-30 11:10:00,54.61,54.67,54.6,54.64,32900.0,45.0625,45.112,45.0542,45.0872,32900.0
2012-08-30 11:20:00,54.63,54.66,54.58,54.62,11500.0,45.079,45.1037,45.0377,45.0707,11500.0
2012-08-30 11:30:00,54.62,54.62,54.53,54.54,4400.0,45.0707,45.0707,44.9964,45.0047,4400.0
2012-08-30 11:40:00,54.54,54.56,54.45,54.45,25700.0,45.0047,45.0212,44.9304,44.9304,25700.0
2012-08-30 11:50:00,54.45,54.48,54.35,54.4,61200.0,44.9304,44.9552,44.8479,44.8892,61200.0
2012-08-30 12:00:00,54.4,54.41,54.32,54.35,13300.0,44.8892,44.8974,44.8232,44.8479,13300.0
2012-08-30 12:10:00,54.35,54.4,54.29,54.29,15400.0,44.8479,44.8892,44.7984,44.7984,15400.0
2012-08-30 12:20:00,54.27,54.3,54.23,54.23,8400.0,44.7819,44.8067,44.7489,44.7489,8400.0
2012-08-30 12:30:00,54.25,54.33,54.23,54.29,15100.0,44.7654,44.8314,44.7489,44.7984,15100.0
2012-08-30 12:40:00,54.26,54.28,54.22,54.25,8100.0,44.7736,44.7901,44.7406,44.7654,8100.0
2012-08-30 12:50:00,54.27,54.31,54.24,54.26,31700.0,44.7819,44.8149,44.7571,44.7736,31700.0
2012-08-30 13:00:00,54.25,54.29,54.19,54.21,41700.0,44.7654,44.7984,44.7159,44.7324,41700.0
2012-08-30 13:10:00,54.21,54.23,54.19,54.22,12900.0,44.7324,44.7489,44.7159,44.7406,12900.0
2012-08-30 13:20:00,54.24,54.26,54.18,54.23,18900.0,44.7571,44.7736,44.7076,44.7489,18900.0
2012-08-30 13:30:00,54.22,54.27,54.18,54.27,24900.0,44.7406,44.7819,44.7076,44.7819,24900.0
2012-08-30 13:40:00,54.26,54.36,54.26,54.33,11800.0,44.7736,44.8562,44.7736,44.8314,11800.0
2012-08-30 13:50:00,54.34,54.38,54.32,54.36,7100.0,44.8397,44.8727,44.8232,44.8562,7100.0
2012-08-30 14:00:00,54.36,54.46,54.33,54.46,10900.0,44.8562,44.9387,44.8314,44.9387,10900.0
2012-08-30 14:10:00,54.46,54.49,54.39,54.41,12700.0,44.9387,44.9634,44.8809,44.8974,12700.0
2012-08-30 14:20:00,54.41,54.41,54.3,54.32,10600.0,44.8974,44.8974,44.8067,44.8232,10600.0
2012-08-30 14:30:00,54.32,54.34,54.25,54.3,37500.0,44.8232,44.8397,44.7654,44.8067,37500.0
2012-08-30 14:40:00,54.31,54.34,54.26,54.34,8100.0,44.8149,44.8397,44.7736,44.8397,8100.0
2012-08-30 14:50:00,54.34,54.45,54.32,54.45,12700.0,44.8397,44.9304,44.8232,44.9304,12700.0
2012-08-30 15:00:00,54.44,54.48,54.38,54.38,26100.0,44.9222,44.9552,44.8727,44.8727,26100.0
2012-08-30 15:10:00,54.39,54.4,54.36,54.37,13500.0,44.8809,44.8892,44.8562,44.8644,13500.0
2012-08-30 15:20:00,54.38,54.44,54.35,54.4,45500.0,44.8727,44.9222,44.8479,44.8892,45500.0
2012-08-30 15:30:00,54.41,54.49,54.37,54.39,26500.0,44.8974,44.9634,44.8644,44.8809,26500.0
2012-08-30 15:40:00,54.39,54.44,54.37,54.39,41600.0,44.8809,44.9222,44.8644,44.8809,41600.0
2012-08-30 15:50:00,54.4,54.41,54.37,54.39,49800.0,44.8892,44.8974,44.8644,44.8809,49800.0
2012-08-31 09:30:00,54.92,55.2,54.57,54.57,45400.0,45.3183,45.5493,45.0294,45.0294,45400.0
2012-08-31 09:40:00,54.57,54.65,54.33,54.37,17000.0,45.0294,45.0955,44.8314,44.8644,17000.0
2012-08-31 09:50:00,54.34,54.59,54.26,54.52,17500.0,44.8397,45.0459,44.7736,44.9882,17500.0
2012-08-31 10:00:00,54.52,54.58,54.1,54.2,32300.0,44.9882,45.0377,44.6416,44.7241,32300.0
2012-08-31 10:10:00,54.2,54.68,54.15,54.68,21500.0,44.7241,45.1202,44.6829,45.1202,21500.0
2012-08-31 10:20:00,54.69,54.85,54.62,54.72,60600.0,45.1285,45.2605,45.0707,45.1532,60600.0
2012-08-31 10:30:00,54.71,54.85,54.47,54.47,41600.0,45.145,45.2605,44.9469,44.9469,41600.0
2012-08-31 10:40:00,54.55,54.67,54.53,54.57,11100.0,45.0129,45.112,44.9964,45.0294,11100.0
2012-08-31 10:50:00,54.55,54.71,54.48,54.65,15900.0,45.0129,45.145,44.9552,45.0955,15900.0
2012-08-31 11:00:00,54.66,54.82,54.66,54.82,21800.0,45.1037,45.2357,45.1037,45.2357,21800.0
2012-08-31 11:10:00,54.84,54.91,54.78,54.85,26900.0,45.2522,45.31,45.2027,45.2605,26900.0
2012-08-31 11:20:00,54.87,54.95,54.71,54.72,20300.0,45.277,45.343,45.145,45.1532,20300.0
2012-08-31 11:30:00,54.73,54.81,54.73,54.81,16300.0,45.1615,45.2275,45.1615,45.2275,16300.0
2012-08-31 11:40:00,54.79,54.9,54.79,54.86,19600.0,45.211,45.3018,45.211,45.2687,19600.0
2012-08-31 11:50:00,54.88,54.93,54.78,54.82,27200.0,45.2852,45.3265,45.2027,45.2357,27200.0
2012-08-31 12:00:00,54.8,54.85,54.69,54.71,15400.0,45.2192,45.2605,45.1285,45.145,15400.0
2012-08-31 12:10:00,54.68,54.68,54.49,54.54,16400.0,45.1202,45.1202,44.9634,45.0047,16400.0
2012-08-31 12:20:00,54.54,54.56,54.48,54.5,18500.0,45.0047,45.0212,44.9552,44.9717,18500.0
2012-08-31 12:30:00,54.47,54.62,54.43,54.5,16100.0,44.9469,45.0707,44.9139,44.9717,16100.0
2012-08-31 12:40:00,54.5,54.56,54.39,54.56,22500.0,44.9717,45.0212,44.8809,45.0212,22500.0
2012-08-31 12:50:00,54.55,54.56,54.45,54.55,17400.0,45.0129,45.0212,44.9304,45.0129,17400.0
2012-08-31 13:00:00,54.54,54.57,54.49,54.53,33800.0,45.0047,45.0294,44.9634,44.9964,33800.0
2012-08-31 13:10:00,54.53,54.54,54.4,54.43,17800.0,44.9964,45.0047,44.8892,44.9139,17800.0
2012-08-31 13:20:00,54.46,54.54,54.44,54.54,15500.0,44.9387,45.0047,44.9222,45.0047,15500.0
2012-08-31 13:30:00,54.55,54.74,54.53,54.65,25100.0,45.0129,45.1697,44.9964,45.0955,25100.0
2012-08-31 13:40:00,54.65,54.72,54.63,54.64,31400.0,45.0955,45.1532,45.079,45.0872,31400.0
2012-08-31 13:50:00,54.64,54.83,54.64,54.83,26100.0,45.0872,45.244,45.0872,45.244,26100.0
2012-08-31 14:00:00,54.84,54.88,54.81,54.88,9800.0,45.2522,45.2852,45.2275,45.2852,9800.0
2012-08-31 14:10:00,54.86,54.93,54.78,54.93,20900.0,45.2687,45.3265,45.2027,45.3265,20900.0
2012-08-31 14:20:00,54.95,54.96,54.89,54.94,13600.0,45.343,45.3513,45.2935,45.3348,13600.0
2012-08-31 14:30:00,54.95,54.97,54.84,54.85,19300.0,45.343,45.3595,45.2522,45.2605,19300.0
2012-08-31 14:40:00,54.84,54.84,54.73,54.79,9800.0,45.2522,45.2522,45.1615,45.211,9800.0
2012-08-31 14:50:00,54.78,54.8,54.76,54.8,14400.0,45.2027,45.2192,45.1862,45.2192,14400.0
2012-08-31 15:00:00,54.8,54.8,54.67,54.71,37200.0,45.2192,45.2192,45.112,45.145,37200.0
2012-08-31 15:10:00,54.7,54.7,54.54,54.63,23200.0,45.1367,45.1367,45.0047,45.079,23200.0
2012-08-31 15:20:00,54.63,54.64,54.54,54.57,34700.0,45.079,45.0872,45.0047,45.0294,34700.0
2012-08-31 15:30:00,54.55,54.65,54.54,54.59,50800.0,45.0129,45.0955,45.0047,45.0459,50800.0
2012-08-31 15:40:00,54.6,54.68,54.48,54.68,31900.0,45.0542,45.1202,44.9552,45.1202,31900.0
2012-08-31 15:50:00,54.68,54.84,54.65,54.72,70000.0,45.1202,45.2522,45.0955,45.1532,70000.0
2012-09-04 09:30:00,54.44,54.76,54.19,54.19,17700.0,44.9222,45.1862,44.7159,44.7159,17700.0
2012-09-04 09:40:00,54.28,54.28,54.01,54.23,13600.0,44.7901,44.7901,44.5674,44.7489,13600.0
2012-09-04 09:50:00,54.22,54.29,54.14,54.2,13300.0,44.7406,44.7984,44.6746,44.7241,13300.0
2012-09-04 10:00:00,54.19,54.2,53.76,53.76,34900.0,44.7159,44.7241,44.3611,44.3611,34900.0
2012-09-04 10:10:00,53.76,53.84,53.64,53.72,35400.0,44.3611,44.4271,44.262,44.3281,35400.0
2012-09-04 10:20:00,53.75,53.75,53.57,53.67,16600.0,44.3528,44.3528,44.2043,44.2868,16600.0
2012-09-04 10:30:00,53.66,53.67,53.4,53.59,56900.0,44.2785,44.2868,44.064,44.2208,56900.0
2012-09-04 10:40:00,53.6,53.69,53.51,53.6,7600.0,44.229,44.3033,44.1548,44.229,7600.0
2012-09-04 10:50:00,53.62,53.71,53.43,53.48,19700.0,44.2455,44.3198,44.0888,44.13,19700.0
2012-09-04 11:00:00,53.47,53.48,53.38,53.39,50000.0,44.1218,44.13,44.0475,44.0557,50000.0
2012-09-04 11:10:00,53.38,53.43,53.28,53.37,16300.0,44.0475,44.0888,43.965,44.0392,16300.0
2012-09-04 11:20:00,53.38,53.44,53.3,53.39,27800.0,44.0475,44.097,43.9815,44.0557,27800.0
2012-09-04 11:30:00,53.36,53.53,53.36,53.51,11100.0,44.031,44.1713,44.031,44.1548,11100.0
2012-09-04 11:40:00,53.51,53.53,53.46,53.51,17500.0,44.1548,44.1713,44.1135,44.1548,17500.0
2012-09-04 11:50:00,53.5,53.51,53.38,53.43,33700.0,44.1465,44.1548,44.0475,44.0888,33700.0
2012-09-04 12:00:00,53.45,53.5,53.42,53.45,9700.0,44.1053,44.1465,44.0805,44.1053,9700.0
2012-09-04 12:10:00,53.45,53.5,53.42,53.47,10400.0,44.1053,44.1465,44.0805,44.1218,10400.0
2012-09-04 12:20:00,53.47,53.53,53.39,53.5,18500.0,44.1218,44.1713,44.0557,44.1465,18500.0
2012-09-04 12:30:00,53.54,53.57,53.51,53.56,5800.0,44.1795,44.2043,44.1548,44.196,5800.0
2012-09-04 12:40:00,53.58,53.7,53.58,53.63,7500.0,44.2125,44.3115,44.2125,44.2538,7500.0
2012-09-04 12:50:00,53.62,53.76,53.58,53.69,11500.0,44.2455,44.3611,44.2125,44.3033,11500.0
2012-09-04 13:00:00,53.7,53.7,53.58,53.62,7900.0,44.3115,44.3115,44.2125,44.2455,7900.0
2012-09-04 13:10:00,53.65,53.79,53.65,53.65,8600.0,44.2703,44.3858,44.2703,44.2703,8600.0
2012-09-04 13:20:00,53.67,53.69,53.61,53.63,9500.0,44.2868,44.3033,44.2373,44.2538,9500.0
2012-09-04 13:30:00,53.66,53.66,53.57,53.63,7300.0,44.2785,44.2785,44.2043,44.2538,7300.0
2012-09-04 13:40:00,53.64,53.69,53.58,53.64,8500.0,44.262,44.3033,44.2125,44.262,8500.0
2012-09-04 13:50:00,53.64,53.73,53.64,53.73,7700.0,44.262,44.3363,44.262,44.3363,7700.0
2012-09-04 14:00:00,53.73,53.94,53.68,53.94,15500.0,44.3363,44.5096,44.295,44.5096,15500.0
2012-09-04 14:10:00,53.94,54.0,53.92,54.0,11200.0,44.5096,44.5591,44.4931,44.5591,11200.0
2012-09-04 14:20:00,54.0,54.1,53.87,54.09,19700.0,44.5591,44.6416,44.4518,44.6334,19700.0
2012-09-04 14:30:00,54.09,54.48,54.07,54.45,26000.0,44.6334,44.9552,44.6169,44.9304,26000.0
2012-09-04 14:40:00,54.45,54.52,54.42,54.48,42500.0,44.9304,44.9882,44.9057,44.9552,42500.0
2012-09-04 14:50:00,54.46,54.46,54.32,54.41,18200.0,44.9387,44.9387,44.8232,44.8974,18200.0
2012-09-04 15:00:00,54.42,54.46,54.34,54.45,17100.0,44.9057,44.9387,44.8397,44.9304,17100.0
2012-09-04 15:10:00,54.49,54.5,54.37,54.42,14600.0,44.9634,44.9717,44.8644,44.9057,14600.0
2012-09-04 15:20:00,54.44,54.54,54.42,54.52,23400.0,44.9222,45.0047,44.9057,44.9882,23400.0
2012-09-04 15:30:00,54.5,54.51,54.26,54.26,34000.0,44.9717,44.9799,44.7736,44.7736,34000.0
2012-09-04 15:40:00,54.28,54.32,54.16,54.23,41300.0,44.7901,44.8232,44.6911,44.7489,41300.0
2012-09-04 15:50:00,54.21,54.21,54.04,54.08,109800.0,44.7324,44.7324,44.5921,44.6251,109800.0
2012-09-05 09:30:00,54.1,54.26,53.6,53.61,20000.0,44.6416,44.7736,44.229,44.2373,20000.0
2012-09-05 09:40:00,53.61,53.78,53.42,53.78,28500.0,44.2373,44.3776,44.0805,44.3776,28500.0
2012-09-05 09:50:00,53.72,53.95,53.71,53.95,25900.0,44.3281,44.5178,44.3198,44.5178,25900.0
2012-09-05 10:00:00,53.91,54.01,53.75,53.89,17200.0,44.4848,44.5674,44.3528,44.4683,17200.0
2012-09-05 10:10:00,53.92,54.01,53.5,53.81,59400.0,44.4931,44.5674,44.1465,44.4023,59400.0
2012-09-05 10:20:00,53.88,53.96,53.81,53.93,25700.0,44.4601,44.5261,44.4023,44.5013,25700.0
2012-09-05 10:30:00,53.96,54.04,53.94,54.01,21500.0,44.5261,44.5921,44.5096,44.5674,21500.0
2012-09-05 10:40:00,54.0,54.01,53.9,53.9,19300.0,44.5591,44.5674,44.4766,44.4766,19300.0
2012-09-05 10:50:00,53.88,53.93,53.81,53.81,9100.0,44.4601,44.5013,44.4023,44.4023,9100.0
2012-09-05 11:00:00,53.81,53.93,53.78,53.93,9200.0,44.4023,44.5013,44.3776,44.5013,9200.0
2012-09-05 11:10:00,53.91,53.93,53.83,53.91,19400.0,44.4848,44.5013,44.4188,44.4848,19400.0
2012-09-05 11:20:00,53.96,53.98,53.88,53.98,9500.0,44.5261,44.5426,44.4601,44.5426,9500.0
2012-09-05 11:30:00,53.96,53.98,53.89,53.92,25500.0,44.5261,44.5426,44.4683,44.4931,25500.0
2012-09-05 11:40:00,53.92,53.94,53.8,53.87,12500.0,44.4931,44.5096,44.3941,44.4518,12500.0
2012-09-05 11:50:00,53.87,53.96,53.87,53.93,10600.0,44.4518,44.5261,44.4518,44.5013,10600.0
2012-09-05 12:00:00,53.94,54.0,53.92,53.97,35500.0,44.5096,44.5591,44.4931,44.5343,35500.0
2012-09-05 12:10:00,53.97,54.15,53.94,54.12,30200.0,44.5343,44.6829,44.5096,44.6581,30200.0
2012-09-05 12:20:00,54.14,54.16,54.06,54.07,17800.0,44.6746,44.6911,44.6086,44.6169,17800.0
2012-09-05 12:30:00,54.07,54.07,53.95,54.01,16500.0,44.6169,44.6169,44.5178,44.5674,16500.0
2012-09-05 12:40:00,53.98,54.05,53.95,54.03,12000.0,44.5426,44.6004,44.5178,44.5839,12000.0
2012-09-05 12:50:00,54.04,54.05,54.0,54.05,7300.0,44.5921,44.6004,44.5591,44.6004,7300.0
2012-09-05 13:00:00,54.03,54.05,53.94,54.02,14800.0,44.5839,44.6004,44.5096,44.5756,14800.0
2012-09-05 13:10:00,54.03,54.05,53.99,54.03,31300.0,44.5839,44.6004,44.5508,44.5839,31300.0
2012-09-05 13:20:00,54.02,54.1,54.0,54.09,8500.0,44.5756,44.6416,44.5591,44.6334,8500.0
2012-09-05 13:30:00,54.09,54.09,53.98,53.99,12400.0,44.6334,44.6334,44.5426,44.5508,12400.0
2012-09-05 13:40:00,53.99,54.05,53.96,54.01,26600.0,44.5508,44.6004,44.5261,44.5674,26600.0
2012-09-05 13:50:00,54.01,54.03,53.96,54.0,22900.0,44.5674,44.5839,44.5261,44.5591,22900.0
2012-09-05 14:00:00,54.0,54.02,53.95,54.01,20700.0,44.5591,44.5756,44.5178,44.5674,20700.0
2012-09-05 14:10:00,54.01,54.04,53.95,54.02,26400.0,44.5674,44.5921,44.5178,44.5756,26400.0
2012-09-05 14:20:00,54.01,54.04,53.99,54.01,23700.0,44.5674,44.5921,44.5508,44.5674,23700.0
2012-09-05 14:30:00,54.01,54.04,53.92,54.03,33000.0,44.5674,44.5921,44.4931,44.5839,33000.0
2012-09-05 14:40:00,54.03,54.05,54.01,54.04,13700.0,44.5839,44.6004,44.5674,44.5921,13700.0
2012-09-05 14:50:00,54.02,54.11,54.02,54.04,18600.0,44.5756,44.6499,44.5756,44.5921,18600.0
2012-09-05 15:00:00,54.03,54.08,53.99,54.08,20500.0,44.5839,44.6251,44.5508,44.6251,20500.0
2012-09-05 15:10:00,54.09,54.1,54.01,54.05,26900.0,44.6334,44.6416,44.5674,44.6004,26900.0
2012-09-05 15:20:00,54.05,54.07,54.04,54.04,26800.0,44.6004,44.6169,44.5921,44.5921,26800.0
2012-09-05 15:30:00,54.03,54.13,54.01,54.08,57800.0,44.5839,44.6664,44.5674,44.6251,57800.0
2012-09-05 15:40:00,54.08,54.1,54.0,54.02,39400.0,44.6251,44.6416,44.5591,44.5756,39400.0
2012-09-05 15:50:00,54.03,54.06,54.0,54.05,61100.0,44.5839,44.6086,44.5591,44.6004,61100.0
2012-09-06 09:30:00,54.69,54.99,54.68,54.85,16100.0,45.1285,45.376,45.1202,45.2605,16100.0
2012-09-06 09:40:00,54.92,54.94,54.7,54.92,14300.0,45.3183,45.3348,45.1367,45.3183,14300.0
2012-09-06 09:50:00,54.97,55.3,54.97,55.3,21800.0,45.3595,45.6318,45.3595,45.6318,21800.0
2012-09-06 10:00:00,55.31,55.6,55.31,55.55,25000.0,45.6401,45.8794,45.6401,45.8381,25000.0
2012-09-06 10:10:00,55.54,55.58,55.43,55.49,24900.0,45.8299,45.8629,45.7391,45.7886,24900.0
2012-09-06 10:20:00,55.49,55.68,55.44,55.61,34900.0,45.7886,45.9454,45.7473,45.8876,34900.0
2012-09-06 10:30:00,55.63,55.92,55.52,55.92,24400.0,45.9041,46.1434,45.8134,46.1434,24400.0
2012-09-06 10:40:00,55.86,56.0,55.8,55.87,28200.0,46.0939,46.2094,46.0444,46.1022,28200.0
2012-09-06 10:50:00,55.84,56.08,55.82,56.06,18000.0,46.0774,46.2755,46.0609,46.2589,18000.0
2012-09-06 11:00:00,56.07,56.17,56.0,56.01,23900.0,46.2672,46.3497,46.2094,46.2177,23900.0
2012-09-06 11:10:00,56.02,56.1,56.01,56.07,25400.0,46.2259,46.292,46.2177,46.2672,25400.0
2012-09-06 11:20:00,56.06,56.08,55.89,55.96,21300.0,46.2589,46.2755,46.1187,46.1764,21300.0
2012-09-06 11:30:00,55.96,56.11,55.96,56.11,11500.0,46.1764,46.3002,46.1764,46.3002,11500.0
2012-09-06 11:40:00,56.13,56.33,56.12,56.22,19400.0,46.3167,46.4817,46.3085,46.391,19400.0
2012-09-06 11:50:00,56.23,56.34,56.23,56.32,12200.0,46.3992,46.49,46.3992,46.4735,12200.0
2012-09-06 12:00:00,56.34,56.34,56.22,56.29,18400.0,46.49,46.49,46.391,46.4487,18400.0
2012-09-06 12:10:00,56.3,56.42,56.22,56.37,52000.0,46.457,46.556,46.391,46.5147,52000.0
2012-09-06 12:20:00,56.34,56.37,56.14,56.22,31200.0,46.49,46.5147,46.325,46.391,31200.0
2012-09-06 12:30:00,56.19,56.36,56.17,56.27,27900.0,46.3662,46.5065,46.3497,46.4322,27900.0
2012-09-06 12:40:00,56.31,56.31,56.03,56.08,8600.0,46.4652,46.4652,46.2342,46.2755,8600.0
2012-09-06 12:50:00,56.08,56.1,55.94,55.94,13300.0,46.2755,46.292,46.1599,46.1599,13300.0
2012-09-06 13:00:00,55.97,55.99,55.92,55.92,8900.0,46.1847,46.2012,46.1434,46.1434,8900.0
2012-09-06 13:10:00,55.92,55.98,55.83,55.84,9900.0,46.1434,46.1929,46.0692,46.0774,9900.0
2012-09-06 13:20:00,55.85,55.87,55.8,55.85,8100.0,46.0857,46.1022,46.0444,46.0857,8100.0
2012-09-06 13:30:00,55.85,55.93,55.82,55.92,12300.0,46.0857,46.1517,46.0609,46.1434,12300.0
2012-09-06 13:40:00,55.92,55.92,55.85,55.86,7500.0,46.1434,46.1434,46.0857,46.0939,7500.0
2012-09-06 13:50:00,55.89,55.93,55.86,55.87,12800.0,46.1187,46.1517,46.0939,46.1022,12800.0
2012-09-06 14:00:00,55.85,55.9,55.82,55.86,12900.0,46.0857,46.1269,46.0609,46.0939,12900.0
2012-09-06 14:10:00,55.84,55.9,55.84,55.86,19600.0,46.0774,46.1269,46.0774,46.0939,19600.0
2012-09-06 14:20:00,55.88,55.91,55.83,55.88,12500.0,46.1104,46.1352,46.0692,46.1104,12500.0
2012-09-06 14:30:00,55.87,55.9,55.85,55.89,17500.0,46.1022,46.1269,46.0857,46.1187,17500.0
2012-09-06 14:40:00,55.89,55.94,55.85,55.94,25100.0,46.1187,46.1599,46.0857,46.1599,25100.0
2012-09-06 14:50:00,55.94,55.96,55.86,55.88,22100.0,46.1599,46.1764,46.0939,46.1104,22100.0
2012-09-06 15:00:00,55.89,55.89,55.77,55.79,23700.0,46.1187,46.1187,46.0196,46.0362,23700.0
2012-09-06 15:10:00,55.79,55.88,55.71,55.84,20600.0,46.0362,46.1104,45.9701,46.0774,20600.0
2012-09-06 15:20:00,55.81,55.85,55.73,55.75,15000.0,46.0527,46.0857,45.9866,46.0031,15000.0
2012-09-06 15:30:00,55.74,55.88,55.74,55.82,24600.0,45.9949,46.1104,45.9949,46.0609,24600.0
2012-09-06 15:40:00,55.83,55.85,55.7,55.76,40400.0,46.0692,46.0857,45.9619,46.0114,40400.0
2012-09-06 15:50:00,55.77,55.79,55.63,55.75,105900.0,46.0196,46.0362,45.9041,46.0031,105900.0
2012-09-07 09:30:00,56.0,56.21,56.0,56.0,32000.0,46.2094,46.3827,46.2094,46.2094,32000.0
2012-09-07 09:40:00,56.05,56.52,55.94,55.97,60600.0,46.2507,46.6385,46.1599,46.1847,60600.0
2012-09-07 09:50:00,55.97,55.98,55.67,55.67,28400.0,46.1847,46.1929,45.9371,45.9371,28400.0
2012-09-07 10:00:00,55.7,55.89,55.69,55.89,12800.0,45.9619,46.1187,45.9536,46.1187,12800.0
2012-09-07 10:10:00,55.9,55.99,55.9,55.92,10400.0,46.1269,46.2012,46.1269,46.1434,10400.0
2012-09-07 10:20:00,55.92,55.96,55.83,55.9,37200.0,46.1434,46.1764,46.0692,46.1269,37200.0
2012-09-07 10:30:00,55.91,55.96,55.81,55.89,6900.0,46.1352,46.1764,46.0527,46.1187,6900.0
2012-09-07 10:40:00,55.86,56.01,55.85,56.0,28300.0,46.0939,46.2177,46.0857,46.2094,28300.0
2012-09-07 10:50:00,56.0,56.28,56.0,56.24,21300.0,46.2094,46.4405,46.2094,46.4075,21300.0
2012-09-07 11:00:00,56.24,56.35,56.17,56.23,29100.0,46.4075,46.4982,46.3497,46.3992,29100.0
2012-09-07 11:10:00,56.25,56.29,56.14,56.16,25100.0,46.4157,46.4487,46.325,46.3415,25100.0
2012-09-07 11:20:00,56.13,56.34,56.13,56.28,69400.0,46.3167,46.49,46.3167,46.4405,69400.0
2012-09-07 11:30:00,56.28,56.45,56.27,56.38,81700.0,46.4405,46.5808,46.4322,46.523,81700.0
2012-09-07 11:40:00,56.38,56.44,56.33,56.34,31100.0,46.523,46.5725,46.4817,46.49,31100.0
2012-09-07 11:50:00,56.36,56.4,56.34,56.37,16900.0,46.5065,46.5395,46.49,46.5147,16900.0
2012-09-07 12:00:00,56.39,56.46,56.35,56.4,22900.0,46.5313,46.589,46.4982,46.5395,22900.0
2012-09-07 12:10:00,56.4,56.41,56.29,56.31,24100.0,46.5395,46.5478,46.4487,46.4652,24100.0
2012-09-07 12:20:00,56.3,56.35,56.28,56.33,19200.0,46.457,46.4982,46.4405,46.4817,19200.0
2012-09-07 12:30:00,56.33,56.48,56.33,56.48,11800.0,46.4817,46.6055,46.4817,46.6055,11800.0
2012-09-07 12:40:00,56.48,56.62,56.46,56.62,9000.0,46.6055,46.721,46.589,46.721,9000.0
2012-09-07 12:50:00,56.62,56.79,56.62,56.69,23400.0,46.721,46.8613,46.721,46.7788,23400.0
2012-09-07 13:00:00,56.7,56.77,56.66,56.77,13500.0,46.7871,46.8448,46.754,46.8448,13500.0
2012-09-07 13:10:00,56.77,56.77,56.64,56.71,11700.0,46.8448,46.8448,46.7375,46.7953,11700.0
2012-09-07 13:20:00,56.74,56.74,56.65,56.73,8500.0,46.8201,46.8201,46.7458,46.8118,8500.0
2012-09-07 13:30:00,56.72,56.75,56.67,56.72,10700.0,46.8036,46.8283,46.7623,46.8036,10700.0
2012-09-07 13:40:00,56.72,56.77,56.68,56.7,10400.0,46.8036,46.8448,46.7706,46.7871,10400.0
2012-09-07 13:50:00,56.71,56.76,56.71,56.76,11600.0,46.7953,46.8366,46.7953,46.8366,11600.0
2012-09-07 14:00:00,56.74,56.75,56.6,56.6,15600.0,46.8201,46.8283,46.7045,46.7045,15600.0
2012-09-07 14:10:00,56.61,56.72,56.61,56.72,17200.0,46.7128,46.8036,46.7128,46.8036,17200.0
2012-09-07 14:20:00,56.71,56.73,56.67,56.71,13900.0,46.7953,46.8118,46.7623,46.7953,13900.0
2012-09-07 14:30:00,56.71,56.83,56.71,56.82,19800.0,46.7953,46.8943,46.7953,46.8861,19800.0
2012-09-07 14:40:00,56.81,56.91,56.79,56.89,16300.0,46.8778,46.9603,46.8613,46.9438,16300.0
2012-09-07 14:50:00,56.9,56.97,56.86,56.88,17700.0,46.9521,47.0099,46.9191,46.9356,17700.0
2012-09-07 15:00:00,56.88,56.93,56.81,56.92,22900.0,46.9356,46.9768,46.8778,46.9686,22900.0
2012-09-07 15:10:00,56.91,56.97,56.83,56.84,21400.0,46.9603,47.0099,46.8943,46.9026,21400.0
2012-09-07 15:20:00,56.83,56.88,56.81,56.84,19100.0,46.8943,46.9356,46.8778,46.9026,19100.0
2012-09-07 15:30:00,56.84,56.91,56.79,56.8,33400.0,46.9026,46.9603,46.8613,46.8696,33400.0
2012-09-07 15:40:00,56.81,56.93,56.79,56.92,40800.0,46.8778,46.9768,46.8613,46.9686,40800.0
2012-09-07 15:50:00,56.93,56.97,56.91,56.93,60700.0,46.9768,47.0099,46.9603,46.9768,60700.0
2012-09-10 09:30:00,56.66,57.0,56.66,56.96,17000.0,46.754,47.0346,46.754,47.0016,17000.0
2012-09-10 09:40:00,56.92,56.95,56.66,56.91,25200.0,46.9686,46.9933,46.754,46.9603,25200.0
2012-09-10 09:50:00,56.93,57.03,56.73,56.96,14200.0,46.9768,47.0594,46.8118,47.0016,14200.0
2012-09-10 10:00:00,56.95,57.03,56.78,56.79,33100.0,46.9933,47.0594,46.8531,46.8613,33100.0
2012-09-10 10:10:00,56.79,56.88,56.75,56.78,16000.0,46.8613,46.9356,46.8283,46.8531,16000.0
2012-09-10 10:20:00,56.78,56.88,56.77,56.86,12500.0,46.8531,46.9356,46.8448,46.9191,12500.0
2012-09-10 10:30:00,56.84,56.88,56.79,56.84,9700.0,46.9026,46.9356,46.8613,46.9026,9700.0
2012-09-10 10:40:00,56.83,56.88,56.75,56.84,7600.0,46.8943,46.9356,46.8283,46.9026,7600.0
2012-09-10 10:50:00,56.8,56.85,56.8,56.82,7600.0,46.8696,46.9108,46.8696,46.8861,7600.0
2012-09-10 11:00:00,56.8,56.85,56.77,56.83,24900.0,46.8696,46.9108,46.8448,46.8943,24900.0
2012-09-10 11:10:00,56.85,56.85,56.78,56.83,15800.0,46.9108,46.9108,46.8531,46.8943,15800.0
2012-09-10 11:20:00,56.84,56.88,56.75,56.77,10800.0,46.9026,46.9356,46.8283,46.8448,10800.0
2012-09-10 11:30:00,56.79,56.82,56.72,56.8,6500.0,46.8613,46.8861,46.8036,46.8696,6500.0
2012-09-10 11:40:00,56.82,56.85,56.78,56.8,6300.0,46.8861,46.9108,46.8531,46.8696,6300.0
2012-09-10 11:50:00,56.81,56.87,56.79,56.81,5900.0,46.8778,46.9273,46.8613,46.8778,5900.0
2012-09-10 12:00:00,56.81,56.85,56.78,56.79,3700.0,46.8778,46.9108,46.8531,46.8613,3700.0
2012-09-10 12:10:00,56.77,56.79,56.69,56.73,8000.0,46.8448,46.8613,46.7788,46.8118,8000.0
2012-09-10 12:20:00,56.72,56.74,56.64,56.64,4700.0,46.8036,46.8201,46.7375,46.7375,4700.0
2012-09-10 12:30:00,56.64,56.65,56.57,56.65,6000.0,46.7375,46.7458,46.6798,46.7458,6000.0
2012-09-10 12:40:00,56.67,56.75,56.67,56.71,7700.0,46.7623,46.8283,46.7623,46.7953,7700.0
2012-09-10 12:50:00,56.71,56.76,56.67,56.75,34100.0,46.7953,46.8366,46.7623,46.8283,34100.0
2012-09-10 13:00:00,56.75,56.79,56.72,56.78,7000.0,46.8283,46.8613,46.8036,46.8531,7000.0
2012-09-10 13:10:00,56.79,56.83,56.71,56.73,11300.0,46.8613,46.8943,46.7953,46.8118,11300.0
2012-09-10 13:20:00,56.73,56.73,56.66,56.72,5400.0,46.8118,46.8118,46.754,46.8036,5400.0
2012-09-10 13:30:00,56.74,56.75,56.67,56.67,10900.0,46.8201,46.8283,46.7623,46.7623,10900.0
2012-09-10 13:40:00,56.65,56.68,56.52,56.64,7500.0,46.7458,46.7706,46.6385,46.7375,7500.0
2012-09-10 13:50:00,56.65,56.8,56.62,56.65,36700.0,46.7458,46.8696,46.721,46.7458,36700.0
2012-09-10 14:00:00,56.68,56.78,56.68,56.78,6400.0,46.7706,46.8531,46.7706,46.8531,6400.0
2012-09-10 14:10:00,56.79,56.84,56.74,56.83,55300.0,46.8613,46.9026,46.8201,46.8943,55300.0
2012-09-10 14:20:00,56.82,56.85,56.78,56.82,5800.0,46.8861,46.9108,46.8531,46.8861,5800.0
2012-09-10 14:30:00,56.83,56.92,56.76,56.86,13100.0,46.8943,46.9686,46.8366,46.9191,13100.0
2012-09-10 14:40:00,56.85,56.91,56.8,56.88,6500.0,46.9108,46.9603,46.8696,46.9356,6500.0
2012-09-10 14:50:00,56.87,56.87,56.75,56.75,8700.0,46.9273,46.9273,46.8283,46.8283,8700.0
2012-09-10 15:00:00,56.74,56.81,56.72,56.75,12000.0,46.8201,46.8778,46.8036,46.8283,12000.0
2012-09-10 15:10:00,56.74,56.76,56.65,56.72,17500.0,46.8201,46.8366,46.7458,46.8036,17500.0
2012-09-10 15:20:00,56.71,56.75,56.61,56.69,20100.0,46.7953,46.8283,46.7128,46.7788,20100.0
2012-09-10 15:30:00,56.67,56.75,56.66,56.71,25300.0,46.7623,46.8283,46.754,46.7953,25300.0
2012-09-10 15:40:00,56.7,56.71,56.59,56.67,46000.0,46.7871,46.7953,46.6963,46.7623,46000.0
2012-09-10 15:50:00,56.68,56.75,56.62,56.75,75400.0,46.7706,46.8283,46.721,46.8283,75400.0
2012-09-11 09:30:00,56.67,56.72,56.48,56.55,9000.0,46.7623,46.8036,46.6055,46.6633,9000.0
2012-09-11 09:40:00,56.48,56.72,56.33,56.57,23700.0,46.6055,46.8036,46.4817,46.6798,23700.0
2012-09-11 09:50:00,56.6,56.74,56.48,56.58,15700.0,46.7045,46.8201,46.6055,46.688,15700.0
2012-09-11 10:00:00,56.55,56.57,56.45,56.48,16900.0,46.6633,46.6798,46.5808,46.6055,16900.0
2012-09-11 10:10:00,56.47,56.58,56.46,56.55,5300.0,46.5973,46.688,46.589,46.6633,5300.0
2012-09-11 10:20:00,56.51,56.6,56.44,56.46,8900.0,46.6303,46.7045,46.5725,46.589,8900.0
2012-09-11 10:30:00,56.46,56.55,56.4,56.5,18000.0,46.589,46.6633,46.5395,46.622,18000.0
2012-09-11 10:40:00,56.5,56.71,56.47,56.71,28500.0,46.622,46.7953,46.5973,46.7953,28500.0
2012-09-11 10:50:00,56.71,56.93,56.71,56.83,23100.0,46.7953,46.9768,46.7953,46.8943,23100.0
2012-09-11 11:00:00,56.86,56.88,56.7,56.8,18700.0,46.9191,46.9356,46.7871,46.8696,18700.0
2012-09-11 11:10:00,56.8,56.8,56.69,56.75,17600.0,46.8696,46.8696,46.7788,46.8283,17600.0
2012-09-11 11:20:00,56.75,56.91,56.69,56.91,14300.0,46.8283,46.9603,46.7788,46.9603,14300.0
2012-09-11 11:30:00,56.94,56.96,56.86,56.87,8900.0,46.9851,47.0016,46.9191,46.9273,8900.0
2012-09-11 11:40:00,56.89,56.9,56.84,56.86,6500.0,46.9438,46.9521,46.9026,46.9191,6500.0
2012-09-11 11:50:00,56.85,56.86,56.76,56.78,10900.0,46.9108,46.9191,46.8366,46.8531,10900.0
2012-09-11 12:00:00,56.79,56.84,56.74,56.76,7700.0,46.8613,46.9026,46.8201,46.8366,7700.0
2012-09-11 12:10:00,56.78,56.88,56.65,56.69,23600.0,46.8531,46.9356,46.7458,46.7788,23600.0
2012-09-11 12:20:00,56.7,56.7,56.67,56.7,8000.0,46.7871,46.7871,46.7623,46.7871,8000.0
2012-09-11 12:30:00,56.7,56.77,56.68,56.74,10900.0,46.7871,46.8448,46.7706,46.8201,10900.0
2012-09-11 12:40:00,56.76,56.87,56.76,56.77,10200.0,46.8366,46.9273,46.8366,46.8448,10200.0
2012-09-11 12:50:00,56.82,56.83,56.75,56.82,6600.0,46.8861,46.8943,46.8283,46.8861,6600.0
2012-09-11 13:00:00,56.83,56.84,56.75,56.78,9200.0,46.8943,46.9026,46.8283,46.8531,9200.0
2012-09-11 13:10:00,56.78,56.84,56.73,56.83,13000.0,46.8531,46.9026,46.8118,46.8943,13000.0
2012-09-11 13:20:00,56.81,56.83,56.76,56.76,7400.0,46.8778,46.8943,46.8366,46.8366,7400.0
2012-09-11 13:30:00,56.77,56.77,56.69,56.69,8800.0,46.8448,46.8448,46.7788,46.7788,8800.0
2012-09-11 13:40:00,56.73,56.73,56.68,56.73,11200.0,46.8118,46.8118,46.7706,46.8118,11200.0
2012-09-11 13:50:00,56.73,56.77,56.65,56.66,9500.0,46.8118,46.8448,46.7458,46.754,9500.0
2012-09-11 14:00:00,56.67,56.82,56.67,56.82,11400.0,46.7623,46.8861,46.7623,46.8861,11400.0
2012-09-11 14:10:00,56.82,56.85,56.78,56.79,10500.0,46.8861,46.9108,46.8531,46.8613,10500.0
2012-09-11 14:20:00,56.8,56.86,56.79,56.86,15000.0,46.8696,46.9191,46.8613,46.9191,15000.0
2012-09-11 14:30:00,56.86,56.86,56.77,56.83,8900.0,46.9191,46.9191,46.8448,46.8943,8900.0
2012-09-11 14:40:00,56.82,56.85,56.69,56.7,9300.0,46.8861,46.9108,46.7788,46.7871,9300.0
2012-09-11 14:50:00,56.7,56.79,56.69,56.73,14300.0,46.7871,46.8613,46.7788,46.8118,14300.0
2012-09-11 15:00:00,56.75,56.78,56.65,56.68,18200.0,46.8283,46.8531,46.7458,46.7706,18200.0
2012-09-11 15:10:00,56.67,56.82,56.67,56.8,11300.0,46.7623,46.8861,46.7623,46.8696,11300.0
2012-09-11 15:20:00,56.77,56.77,56.68,56.7,13000.0,46.8448,46.8448,46.7706,46.7871,13000.0
2012-09-11 15:30:00,56.72,56.81,56.69,56.76,13300.0,46.8036,46.8778,46.7788,46.8366,13300.0
2012-09-11 15:40:00,56.76,56.84,56.69,56.83,20900.0,46.8366,46.9026,46.7788,46.8943,20900.0
2012-09-11 15:50:00,56.8,56.81,56.69,56.78,35700.0,46.8696,46.8778,46.7788,46.8531,35700.0
2012-09-12 09:30:00,56.44,56.72,56.19,56.4,25700.0,46.7429,46.9747,46.5358,46.7097,25700.0
2012-09-12 09:40:00,56.4,56.45,56.26,56.26,9000.0,46.7097,46.7511,46.5938,46.5938,9000.0
2012-09-12 09:50:00,56.25,56.35,55.89,56.0,26500.0,46.5855,46.6683,46.2874,46.3785,26500.0
2012-09-12 10:00:00,55.99,56.05,55.83,55.89,37600.0,46.3702,46.4199,46.2377,46.2874,37600.0
2012-09-12 10:10:00,55.89,55.95,55.8,55.93,22800.0,46.2874,46.337,46.2128,46.3205,22800.0
2012-09-12 10:20:00,55.94,56.0,55.64,55.77,29300.0,46.3288,46.3785,46.0803,46.188,29300.0
2012-09-12 10:30:00,55.77,55.79,55.58,55.74,43900.0,46.188,46.2045,46.0306,46.1631,43900.0
2012-09-12 10:40:00,55.76,55.77,55.47,55.51,33600.0,46.1797,46.188,45.9395,45.9726,33600.0
2012-09-12 10:50:00,55.54,55.62,55.44,55.6,27800.0,45.9975,46.0637,45.9147,46.0472,27800.0
2012-09-12 11:00:00,55.62,55.81,55.62,55.65,49800.0,46.0637,46.2211,46.0637,46.0886,49800.0
2012-09-12 11:10:00,55.65,55.7,55.55,55.62,16200.0,46.0886,46.13,46.0058,46.0637,16200.0
2012-09-12 11:20:00,55.66,55.85,55.61,55.67,15800.0,46.0969,46.2542,46.0555,46.1052,15800.0
2012-09-12 11:30:00,55.68,55.79,55.62,55.62,19600.0,46.1134,46.2045,46.0637,46.0637,19600.0
2012-09-12 11:40:00,55.63,55.65,55.54,55.59,21000.0,46.072,46.0886,45.9975,46.0389,21000.0
2012-09-12 11:50:00,55.59,55.63,55.54,55.58,8700.0,46.0389,46.072,45.9975,46.0306,8700.0
2012-09-12 12:00:00,55.59,55.62,55.46,55.48,45500.0,46.0389,46.0637,45.9312,45.9478,45500.0
2012-09-12 12:10:00,55.47,55.56,55.44,55.47,11000.0,45.9395,46.0141,45.9147,45.9395,11000.0
2012-09-12 12:20:00,55.5,55.54,55.36,55.42,19900.0,45.9644,45.9975,45.8484,45.8981,19900.0
2012-09-12 12:30:00,55.45,55.51,55.43,55.46,8700.0,45.923,45.9726,45.9064,45.9312,8700.0
2012-09-12 12:40:00,55.48,55.49,55.4,55.41,8100.0,45.9478,45.9561,45.8815,45.8898,8100.0
2012-09-12 12:50:00,55.41,55.47,55.4,55.47,13600.0,45.8898,45.9395,45.8815,45.9395,13600.0
2012-09-12 13:00:00,55.46,55.57,55.45,55.55,18700.0,45.9312,46.0223,45.923,46.0058,18700.0
2012-09-12 13:10:00,55.56,55.59,55.49,55.55,13400.0,46.0141,46.0389,45.9561,46.0058,13400.0
2012-09-12 13:20:00,55.55,55.6,55.48,55.53,8600.0,46.0058,46.0472,45.9478,45.9892,8600.0
2012-09-12 13:30:00,55.52,55.6,55.48,55.48,15600.0,45.9809,46.0472,45.9478,45.9478,15600.0
2012-09-12 13:40:00,55.47,55.67,55.47,55.67,18000.0,45.9395,46.1052,45.9395,46.1052,18000.0
2012-09-12 13:50:00,55.67,55.69,55.54,55.55,10500.0,46.1052,46.1217,45.9975,46.0058,10500.0
2012-09-12 14:00:00,55.55,55.63,55.52,55.59,23200.0,46.0058,46.072,45.9809,46.0389,23200.0
2012-09-12 14:10:00,55.59,55.6,55.33,55.34,37600.0,46.0389,46.0472,45.8236,45.8319,37600.0
2012-09-12 14:20:00,55.33,55.42,55.28,55.28,34800.0,45.8236,45.8981,45.7822,45.7822,34800.0
2012-09-12 14:30:00,55.24,55.35,55.11,55.11,40900.0,45.749,45.8401,45.6414,45.6414,40900.0
2012-09-12 14:40:00,55.11,55.11,54.82,54.82,62900.0,45.6414,45.6414,45.4012,45.4012,62900.0
2012-09-12 14:50:00,54.85,54.98,54.83,54.98,52500.0,45.426,45.5337,45.4095,45.5337,52500.0
2012-09-12 15:00:00,54.98,55.03,54.92,54.92,53800.0,45.5337,45.5751,45.484,45.484,53800.0
2012-09-12 15:10:00,54.93,54.94,54.77,54.82,65200.0,45.4923,45.5006,45.3598,45.4012,65200.0
2012-09-12 15:20:00,54.83,54.89,54.77,54.85,43000.0,45.4095,45.4592,45.3598,45.426,43000.0
2012-09-12 15:30:00,54.86,54.86,54.65,54.81,71800.0,45.4343,45.4343,45.2604,45.3929,71800.0
2012-09-12 15:40:00,54.81,54.89,54.55,54.6,84300.0,45.3929,45.4592,45.1776,45.219,84300.0
2012-09-12 15:50:00,54.6,54.73,54.46,54.69,161900.0,45.219,45.3267,45.103,45.2935,161900.0
2012-09-13 09:30:00,54.12,54.24,53.71,54.12,48700.0,44.8215,44.9208,44.4819,44.8215,48700.0
2012-09-13 09:40:00,54.12,54.12,53.56,53.6,101200.0,44.8215,44.8215,44.3577,44.3908,101200.0
2012-09-13 09:50:00,53.6,53.63,53.32,53.33,54500.0,44.3908,44.4157,44.1589,44.1672,54500.0
2012-09-13 10:00:00,53.35,53.56,53.32,53.35,105800.0,44.1838,44.3577,44.1589,44.1838,105800.0
2012-09-13 10:10:00,53.35,53.35,52.87,52.93,110100.0,44.1838,44.1838,43.7862,43.8359,110100.0
2012-09-13 10:20:00,52.95,53.0,52.88,52.93,75100.0,43.8525,43.8939,43.7945,43.8359,75100.0
2012-09-13 10:30:00,52.95,53.0,52.88,52.95,82800.0,43.8525,43.8939,43.7945,43.8525,82800.0
2012-09-13 10:40:00,52.95,53.0,52.94,53.0,94800.0,43.8525,43.8939,43.8442,43.8939,94800.0
2012-09-13 10:50:00,53.0,53.28,52.99,53.27,63200.0,43.8939,44.1258,43.8856,44.1175,63200.0
2012-09-13 11:00:00,53.26,53.26,53.14,53.2,42400.0,44.1092,44.1092,44.0098,44.0595,42400.0
2012-09-13 11:10:00,53.19,53.3,53.17,53.17,105900.0,44.0512,44.1424,44.0347,44.0347,105900.0
2012-09-13 11:20:00,53.2,53.2,52.92,53.05,38600.0,44.0595,44.0595,43.8276,43.9353,38600.0
2012-09-13 11:30:00,53.08,53.09,52.97,53.02,16600.0,43.9601,43.9684,43.869,43.9105,16600.0
2012-09-13 11:40:00,53.03,53.19,53.02,53.15,25900.0,43.9187,44.0512,43.9105,44.0181,25900.0
2012-09-13 11:50:00,53.17,53.24,53.16,53.23,16600.0,44.0347,44.0927,44.0264,44.0844,16600.0
2012-09-13 12:00:00,53.23,53.24,53.19,53.2,15800.0,44.0844,44.0927,44.0512,44.0595,15800.0
2012-09-13 12:10:00,53.2,53.2,52.96,53.09,16300.0,44.0595,44.0595,43.8608,43.9684,16300.0
2012-09-13 12:20:00,53.09,53.16,52.97,53.09,34800.0,43.9684,44.0264,43.869,43.9684,34800.0
2012-09-13 12:30:00,53.09,53.45,52.94,53.08,64000.0,43.9684,44.2666,43.8442,43.9601,64000.0
2012-09-13 12:40:00,53.11,53.33,53.09,53.26,81400.0,43.985,44.1672,43.9684,44.1092,81400.0
2012-09-13 12:50:00,53.28,53.45,53.28,53.36,31900.0,44.1258,44.2666,44.1258,44.192,31900.0
2012-09-13 13:00:00,53.4,53.77,53.39,53.68,59400.0,44.2252,44.5316,44.2169,44.4571,59400.0
2012-09-13 13:10:00,53.68,53.76,53.37,53.39,85900.0,44.4571,44.5233,44.2003,44.2169,85900.0
2012-09-13 13:20:00,53.37,53.55,53.36,53.54,87800.0,44.2003,44.3494,44.192,44.3411,87800.0
2012-09-13 13:30:00,53.54,53.65,53.32,53.4,92400.0,44.3411,44.4322,44.1589,44.2252,92400.0
2012-09-13 13:40:00,53.4,53.46,53.3,53.36,125000.0,44.2252,44.2749,44.1424,44.192,125000.0
2012-09-13 13:50:00,53.34,53.42,53.27,53.3,48100.0,44.1755,44.2417,44.1175,44.1424,48100.0
2012-09-13 14:00:00,53.3,53.4,53.25,53.3,91700.0,44.1424,44.2252,44.1009,44.1424,91700.0
2012-09-13 14:10:00,53.3,53.42,53.24,53.42,44100.0,44.1424,44.2417,44.0927,44.2417,44100.0
2012-09-13 14:20:00,53.43,53.51,53.31,53.4,61500.0,44.25,44.3163,44.1506,44.2252,61500.0
2012-09-13 14:30:00,53.4,53.46,53.29,53.35,49400.0,44.2252,44.2749,44.1341,44.1838,49400.0
2012-09-13 14:40:00,53.33,53.47,53.31,53.31,51300.0,44.1672,44.2831,44.1506,44.1506,51300.0
2012-09-13 14:50:00,53.3,53.42,53.17,53.28,42200.0,44.1424,44.2417,44.0347,44.1258,42200.0
2012-09-13 15:00:00,53.28,53.36,53.26,53.32,49300.0,44.1258,44.192,44.1092,44.1589,49300.0
2012-09-13 15:10:00,53.33,53.55,53.3,53.51,152000.0,44.1672,44.3494,44.1424,44.3163,152000.0
2012-09-13 15:20:00,53.5,53.61,53.46,53.57,49700.0,44.308,44.3991,44.2749,44.366,49700.0
2012-09-13 15:30:00,53.57,53.58,53.37,53.56,83700.0,44.366,44.3742,44.2003,44.3577,83700.0
2012-09-13 15:40:00,53.57,53.58,53.42,53.56,108000.0,44.366,44.3742,44.2417,44.3577,108000.0
2012-09-13 15:50:00,53.56,53.57,53.41,53.48,116200.0,44.3577,44.366,44.2335,44.2914,116200.0
2012-09-14 09:30:00,53.69,54.14,53.65,53.84,56100.0,44.4653,44.838,44.4322,44.5896,56100.0
2012-09-14 09:40:00,53.87,54.04,53.81,53.85,34600.0,44.6144,44.7552,44.5647,44.5979,34600.0
2012-09-14 09:50:00,53.83,54.0,53.81,54.0,62000.0,44.5813,44.7221,44.5647,44.7221,62000.0
2012-09-14 10:00:00,54.0,54.11,53.89,54.03,102800.0,44.7221,44.8132,44.631,44.7469,102800.0
2012-09-14 10:10:00,54.03,54.08,53.79,53.99,57300.0,44.7469,44.7883,44.5482,44.7138,57300.0
2012-09-14 10:20:00,54.0,54.04,53.94,53.95,57400.0,44.7221,44.7552,44.6724,44.6807,57400.0
2012-09-14 10:30:00,53.95,54.01,53.9,53.98,32200.0,44.6807,44.7304,44.6393,44.7055,32200.0
2012-09-14 10:40:00,54.0,54.01,53.86,53.96,51100.0,44.7221,44.7304,44.6061,44.689,51100.0
2012-09-14 10:50:00,53.96,54.02,53.91,54.0,66400.0,44.689,44.7386,44.6475,44.7221,66400.0
2012-09-14 11:00:00,54.02,54.02,53.92,53.97,47900.0,44.7386,44.7386,44.6558,44.6972,47900.0
2012-09-14 11:10:00,54.0,54.01,53.85,53.97,26900.0,44.7221,44.7304,44.5979,44.6972,26900.0
2012-09-14 11:20:00,53.98,54.09,53.94,54.01,63000.0,44.7055,44.7966,44.6724,44.7304,63000.0
2012-09-14 11:30:00,54.02,54.04,53.96,53.99,26100.0,44.7386,44.7552,44.689,44.7138,26100.0
2012-09-14 11:40:00,53.97,54.02,53.93,53.95,42600.0,44.6972,44.7386,44.6641,44.6807,42600.0
2012-09-14 11:50:00,53.94,53.94,53.86,53.9,30900.0,44.6724,44.6724,44.6061,44.6393,30900.0
2012-09-14 12:00:00,53.88,53.98,53.87,53.97,9400.0,44.6227,44.7055,44.6144,44.6972,9400.0
2012-09-14 12:10:00,53.97,53.98,53.91,53.97,15000.0,44.6972,44.7055,44.6475,44.6972,15000.0
2012-09-14 12:20:00,53.97,53.98,53.88,53.9,19200.0,44.6972,44.7055,44.6227,44.6393,19200.0
2012-09-14 12:30:00,53.93,54.07,53.93,54.03,20600.0,44.6641,44.7801,44.6641,44.7469,20600.0
2012-09-14 12:40:00,54.06,54.06,53.87,53.95,28900.0,44.7718,44.7718,44.6144,44.6807,28900.0
2012-09-14 12:50:00,53.97,54.0,53.94,53.95,14400.0,44.6972,44.7221,44.6724,44.6807,14400.0
2012-09-14 13:00:00,53.97,54.02,53.93,53.96,24500.0,44.6972,44.7386,44.6641,44.689,24500.0
2012-09-14 13:10:00,53.94,53.98,53.89,53.9,15500.0,44.6724,44.7055,44.631,44.6393,15500.0
2012-09-14 13:20:00,53.88,53.98,53.73,53.86,26100.0,44.6227,44.7055,44.4985,44.6061,26100.0
2012-09-14 13:30:00,53.88,53.97,53.8,53.8,30200.0,44.6227,44.6972,44.5564,44.5564,30200.0
2012-09-14 13:40:00,53.79,53.93,53.79,53.87,38800.0,44.5482,44.6641,44.5482,44.6144,38800.0
2012-09-14 13:50:00,53.88,53.93,53.86,53.9,31800.0,44.6227,44.6641,44.6061,44.6393,31800.0
2012-09-14 14:00:00,53.9,53.91,53.8,53.9,22300.0,44.6393,44.6475,44.5564,44.6393,22300.0
2012-09-14 14:10:00,53.91,53.93,53.8,53.9,19700.0,44.6475,44.6641,44.5564,44.6393,19700.0
2012-09-14 14:20:00,53.9,53.92,53.79,53.9,26500.0,44.6393,44.6558,44.5482,44.6393,26500.0
2012-09-14 14:30:00,53.89,53.92,53.87,53.89,31700.0,44.631,44.6558,44.6144,44.631,31700.0
2012-09-14 14:40:00,53.9,53.91,53.88,53.9,27000.0,44.6393,44.6475,44.6227,44.6393,27000.0
2012-09-14 14:50:00,53.89,54.0,53.81,53.9,40900.0,44.631,44.7221,44.5647,44.6393,40900.0
2012-09-14 15:00:00,53.92,53.93,53.86,53.89,27100.0,44.6558,44.6641,44.6061,44.631,27100.0
2012-09-14 15:10:00,53.89,53.94,53.82,53.91,33100.0,44.631,44.6724,44.573,44.6475,33100.0
2012-09-14 15:20:00,53.9,53.96,53.8,53.9,28600.0,44.6393,44.689,44.5564,44.6393,28600.0
2012-09-14 15:30:00,53.91,53.96,53.81,53.94,36400.0,44.6475,44.689,44.5647,44.6724,36400.0
2012-09-14 15:40:00,53.94,53.98,53.85,53.92,49000.0,44.6724,44.7055,44.5979,44.6558,49000.0
2012-09-14 15:50:00,53.92,53.93,53.88,53.9,127500.0,44.6558,44.6641,44.6227,44.6393,127500.0
2012-09-17 09:30:00,53.68,53.71,53.38,53.61,15800.0,44.4571,44.4819,44.2086,44.3991,15800.0
2012-09-17 09:40:00,53.66,53.74,53.45,53.46,16200.0,44.4405,44.5068,44.2666,44.2749,16200.0
2012-09-17 09:50:00,53.46,53.65,53.41,53.6,14800.0,44.2749,44.4322,44.2335,44.3908,14800.0
2012-09-17 10:00:00,53.62,53.65,53.54,53.56,10300.0,44.4074,44.4322,44.3411,44.3577,10300.0
2012-09-17 10:10:00,53.52,53.6,53.47,53.57,11800.0,44.3246,44.3908,44.2831,44.366,11800.0
2012-09-17 10:20:00,53.58,53.64,53.56,53.61,10100.0,44.3742,44.4239,44.3577,44.3991,10100.0
2012-09-17 10:30:00,53.65,53.68,53.4,53.4,12500.0,44.4322,44.4571,44.2252,44.2252,12500.0
2012-09-17 10:40:00,53.43,53.6,53.37,53.6,16400.0,44.25,44.3908,44.2003,44.3908,16400.0
2012-09-17 10:50:00,53.57,53.59,53.39,53.5,7500.0,44.366,44.3825,44.2169,44.308,7500.0
2012-09-17 11:00:00,53.51,53.56,53.45,53.52,7700.0,44.3163,44.3577,44.2666,44.3246,7700.0
2012-09-17 11:10:00,53.51,53.55,53.47,53.53,8500.0,44.3163,44.3494,44.2831,44.3328,8500.0
2012-09-17 11:20:00,53.55,53.56,53.5,53.51,12500.0,44.3494,44.3577,44.308,44.3163,12500.0
2012-09-17 11:30:00,53.52,53.54,53.46,53.49,10100.0,44.3246,44.3411,44.2749,44.2997,10100.0
2012-09-17 11:40:00,53.49,53.56,53.48,53.49,17000.0,44.2997,44.3577,44.2914,44.2997,17000.0
2012-09-17 11:50:00,53.5,53.54,53.45,53.47,10800.0,44.308,44.3411,44.2666,44.2831,10800.0
2012-09-17 12:00:00,53.47,53.53,53.47,53.52,7000.0,44.2831,44.3328,44.2831,44.3246,7000.0
2012-09-17 12:10:00,53.52,53.54,53.49,53.52,12500.0,44.3246,44.3411,44.2997,44.3246,12500.0
2012-09-17 12:20:00,53.52,53.55,53.48,53.51,24800.0,44.3246,44.3494,44.2914,44.3163,24800.0
2012-09-17 12:30:00,53.51,53.53,53.49,53.51,23100.0,44.3163,44.3328,44.2997,44.3163,23100.0
2012-09-17 12:40:00,53.51,53.57,53.51,53.54,35700.0,44.3163,44.366,44.3163,44.3411,35700.0
2012-09-17 12:50:00,53.54,53.57,53.51,53.54,14100.0,44.3411,44.366,44.3163,44.3411,14100.0
2012-09-17 13:00:00,53.53,53.54,53.49,53.52,10200.0,44.3328,44.3411,44.2997,44.3246,10200.0
2012-09-17 13:10:00,53.53,53.58,53.52,53.54,14300.0,44.3328,44.3742,44.3246,44.3411,14300.0
2012-09-17 13:20:00,53.52,53.57,53.5,53.54,14700.0,44.3246,44.366,44.308,44.3411,14700.0
2012-09-17 13:30:00,53.54,53.55,53.51,53.55,9700.0,44.3411,44.3494,44.3163,44.3494,9700.0
2012-09-17 13:40:00,53.54,53.54,53.49,53.51,10500.0,44.3411,44.3411,44.2997,44.3163,10500.0
2012-09-17 13:50:00,53.52,53.55,53.41,53.53,22200.0,44.3246,44.3494,44.2335,44.3328,22200.0
2012-09-17 14:00:00,53.52,53.54,53.42,53.42,16400.0,44.3246,44.3411,44.2417,44.2417,16400.0
2012-09-17 14:10:00,53.43,53.52,53.42,53.52,10100.0,44.25,44.3246,44.2417,44.3246,10100.0
2012-09-17 14:20:00,53.52,53.54,53.48,53.5,19400.0,44.3246,44.3411,44.2914,44.308,19400.0
2012-09-17 14:30:00,53.51,53.55,53.47,53.53,27400.0,44.3163,44.3494,44.2831,44.3328,27400.0
2012-09-17 14:40:00,53.51,53.56,53.47,53.53,21700.0,44.3163,44.3577,44.2831,44.3328,21700.0
2012-09-17 14:50:00,53.53,53.54,53.48,53.51,13500.0,44.3328,44.3411,44.2914,44.3163,13500.0
2012-09-17 15:00:00,53.52,53.52,53.43,53.49,17200.0,44.3246,44.3246,44.25,44.2997,17200.0
2012-09-17 15:10:00,53.49,53.5,53.41,53.41,12100.0,44.2997,44.308,44.2335,44.2335,12100.0
2012-09-17 15:20:00,53.43,53.5,53.39,53.43,15400.0,44.25,44.308,44.2169,44.25,15400.0
2012-09-17 15:30:00,53.42,53.48,53.37,53.42,21300.0,44.2417,44.2914,44.2003,44.2417,21300.0
2012-09-17 15:40:00,53.44,53.53,53.4,53.52,41900.0,44.2583,44.3328,44.2252,44.3246,41900.0
2012-09-17 15:50:00,53.52,53.52,53.42,53.46,74300.0,44.3246,44.3246,44.2417,44.2749,74300.0
2012-09-18 09:30:00,52.86,53.1,52.35,52.49,58900.0,43.7779,43.9767,43.3556,43.4715,58900.0
2012-09-18 09:40:00,52.52,52.58,51.86,52.11,107100.0,43.4964,43.5461,42.9498,43.1568,107100.0
2012-09-18 09:50:00,52.09,52.31,52.09,52.24,68100.0,43.1402,43.3224,43.1402,43.2645,68100.0
2012-09-18 10:00:00,52.25,52.44,52.19,52.23,35600.0,43.2728,43.4301,43.2231,43.2562,35600.0
2012-09-18 10:10:00,52.23,52.34,52.2,52.27,38500.0,43.2562,43.3473,43.2313,43.2893,38500.0
2012-09-18 10:20:00,52.29,52.41,52.22,52.38,35700.0,43.3059,43.4053,43.2479,43.3804,35700.0
2012-09-18 10:30:00,52.33,52.43,52.24,52.26,42100.0,43.339,43.4218,43.2645,43.281,42100.0
2012-09-18 10:40:00,52.25,52.29,52.13,52.2,34500.0,43.2728,43.3059,43.1734,43.2313,34500.0
2012-09-18 10:50:00,52.2,52.33,52.2,52.32,16600.0,43.2313,43.339,43.2313,43.3307,16600.0
2012-09-18 11:00:00,52.36,52.44,52.32,52.39,40100.0,43.3639,43.4301,43.3307,43.3887,40100.0
2012-09-18 11:10:00,52.4,52.43,52.32,52.34,28900.0,43.397,43.4218,43.3307,43.3473,28900.0
2012-09-18 11:20:00,52.34,52.37,52.23,52.32,21200.0,43.3473,43.3721,43.2562,43.3307,21200.0
2012-09-18 11:30:00,52.34,52.37,52.23,52.3,18200.0,43.3473,43.3721,43.2562,43.3142,18200.0
2012-09-18 11:40:00,52.3,52.37,52.24,52.29,20800.0,43.3142,43.3721,43.2645,43.3059,20800.0
2012-09-18 11:50:00,52.25,52.35,52.23,52.35,28400.0,43.2728,43.3556,43.2562,43.3556,28400.0
2012-09-18 12:00:00,52.36,52.43,52.32,52.42,43800.0,43.3639,43.4218,43.3307,43.4135,43800.0
2012-09-18 12:10:00,52.44,52.51,52.35,52.38,62600.0,43.4301,43.4881,43.3556,43.3804,62600.0
2012-09-18 12:20:00,52.38,52.41,52.35,52.39,16500.0,43.3804,43.4053,43.3556,43.3887,16500.0
2012-09-18 12:30:00,52.4,52.41,52.36,52.4,32100.0,43.397,43.4053,43.3639,43.397,32100.0
2012-09-18 12:40:00,52.4,52.5,52.39,52.5,21300.0,43.397,43.4798,43.3887,43.4798,21300.0
2012-09-18 12:50:00,52.5,52.51,52.44,52.44,18500.0,43.4798,43.4881,43.4301,43.4301,18500.0
2012-09-18 13:00:00,52.44,52.55,52.43,52.54,13200.0,43.4301,43.5212,43.4218,43.5129,13200.0
2012-09-18 13:10:00,52.54,52.61,52.53,52.6,14200.0,43.5129,43.5709,43.5046,43.5626,14200.0
2012-09-18 13:20:00,52.59,52.63,52.56,52.6,12700.0,43.5543,43.5875,43.5295,43.5626,12700.0
2012-09-18 13:30:00,52.61,52.62,52.53,52.62,14900.0,43.5709,43.5792,43.5046,43.5792,14900.0
2012-09-18 13:40:00,52.62,52.65,52.52,52.6,22300.0,43.5792,43.604,43.4964,43.5626,22300.0
2012-09-18 13:50:00,52.6,52.62,52.47,52.5,17700.0,43.5626,43.5792,43.455,43.4798,17700.0
2012-09-18 14:00:00,52.51,52.63,52.48,52.59,19900.0,43.4881,43.5875,43.4632,43.5543,19900.0
2012-09-18 14:10:00,52.59,52.66,52.53,52.63,20300.0,43.5543,43.6123,43.5046,43.5875,20300.0
2012-09-18 14:20:00,52.63,52.77,52.62,52.72,19700.0,43.5875,43.7034,43.5792,43.662,19700.0
2012-09-18 14:30:00,52.71,52.75,52.52,52.56,23000.0,43.6537,43.6868,43.4964,43.5295,23000.0
2012-09-18 14:40:00,52.55,52.72,52.53,52.71,21200.0,43.5212,43.662,43.5046,43.6537,21200.0
2012-09-18 14:50:00,52.71,52.71,52.61,52.67,21800.0,43.6537,43.6537,43.5709,43.6206,21800.0
2012-09-18 15:00:00,52.64,52.75,52.64,52.69,29200.0,43.5957,43.6868,43.5957,43.6372,29200.0
2012-09-18 15:10:00,52.69,52.75,52.64,52.66,25200.0,43.6372,43.6868,43.5957,43.6123,25200.0
2012-09-18 15:20:00,52.66,52.74,52.64,52.74,28800.0,43.6123,43.6786,43.5957,43.6786,28800.0
2012-09-18 15:30:00,52.73,52.76,52.6,52.7,43600.0,43.6703,43.6951,43.5626,43.6454,43600.0
2012-09-18 15:40:00,52.69,52.76,52.6,52.74,53100.0,43.6372,43.6951,43.5626,43.6786,53100.0
2012-09-18 15:50:00,52.73,52.73,52.57,52.67,93000.0,43.6703,43.6703,43.5378,43.6206,93000.0
2012-09-19 09:30:00,52.94,53.13,52.81,52.88,89200.0,43.8442,44.0016,43.7365,43.7945,89200.0
2012-09-19 09:40:00,52.89,53.14,52.88,53.05,52900.0,43.8028,44.0098,43.7945,43.9353,52900.0
2012-09-19 09:50:00,53.06,53.3,53.02,53.03,69400.0,43.9436,44.1424,43.9105,43.9187,69400.0
2012-09-19 10:00:00,53.08,53.47,53.01,53.38,45200.0,43.9601,44.2831,43.9022,44.2086,45200.0
2012-09-19 10:10:00,53.4,53.69,53.33,53.67,54300.0,44.2252,44.4653,44.1672,44.4488,54300.0
2012-09-19 10:20:00,53.67,53.77,53.56,53.71,52600.0,44.4488,44.5316,44.3577,44.4819,52600.0
2012-09-19 10:30:00,53.68,53.92,53.56,53.92,63100.0,44.4571,44.6558,44.3577,44.6558,63100.0
2012-09-19 10:40:00,53.9,53.96,53.79,53.93,63800.0,44.6393,44.689,44.5482,44.6641,63800.0
2012-09-19 10:50:00,53.93,53.98,53.83,53.9,32200.0,44.6641,44.7055,44.5813,44.6393,32200.0
2012-09-19 11:00:00,53.88,53.95,53.75,53.92,36500.0,44.6227,44.6807,44.515,44.6558,36500.0
2012-09-19 11:10:00,53.94,54.02,53.91,53.99,59300.0,44.6724,44.7386,44.6475,44.7138,59300.0
2012-09-19 11:20:00,53.99,54.06,53.96,53.99,55400.0,44.7138,44.7718,44.689,44.7138,55400.0
2012-09-19 11:30:00,54.0,54.03,53.97,54.0,35000.0,44.7221,44.7469,44.6972,44.7221,35000.0
2012-09-19 11:40:00,54.01,54.04,53.94,54.0,43900.0,44.7304,44.7552,44.6724,44.7221,43900.0
2012-09-19 11:50:00,54.0,54.04,53.93,53.97,33000.0,44.7221,44.7552,44.6641,44.6972,33000.0
2012-09-19 12:00:00,53.96,54.17,53.95,54.0,75400.0,44.689,44.8629,44.6807,44.7221,75400.0
2012-09-19 12:10:00,54.02,54.14,54.02,54.1,19500.0,44.7386,44.838,44.7386,44.8049,19500.0
2012-09-19 12:20:00,54.1,54.14,54.04,54.12,32500.0,44.8049,44.838,44.7552,44.8215,32500.0
2012-09-19 12:30:00,54.12,54.25,54.1,54.25,34300.0,44.8215,44.9291,44.8049,44.9291,34300.0
2012-09-19 12:40:00,54.24,54.38,54.2,54.37,54500.0,44.9208,45.0368,44.8877,45.0285,54500.0
2012-09-19 12:50:00,54.37,54.44,54.35,54.42,25600.0,45.0285,45.0865,45.0119,45.0699,25600.0
2012-09-19 13:00:00,54.41,54.43,54.29,54.33,19700.0,45.0616,45.0782,44.9623,44.9954,19700.0
2012-09-19 13:10:00,54.34,54.4,54.31,54.36,16800.0,45.0037,45.0534,44.9788,45.0202,16800.0
2012-09-19 13:20:00,54.36,54.48,54.36,54.4,122600.0,45.0202,45.1196,45.0202,45.0534,122600.0
2012-09-19 13:30:00,54.4,54.64,54.4,54.55,49800.0,45.0534,45.2521,45.0534,45.1776,49800.0
2012-09-19 13:40:00,54.54,54.55,54.44,54.46,22100.0,45.1693,45.1776,45.0865,45.103,22100.0
2012-09-19 13:50:00,54.46,54.53,54.46,54.5,74800.0,45.103,45.161,45.103,45.1362,74800.0
2012-09-19 14:00:00,54.51,54.52,54.48,54.49,35700.0,45.1445,45.1527,45.1196,45.1279,35700.0
2012-09-19 14:10:00,54.49,54.5,54.4,54.5,29900.0,45.1279,45.1362,45.0534,45.1362,29900.0
2012-09-19 14:20:00,54.5,54.52,54.43,54.45,24600.0,45.1362,45.1527,45.0782,45.0948,24600.0
2012-09-19 14:30:00,54.44,54.5,54.4,54.41,36000.0,45.0865,45.1362,45.0534,45.0616,36000.0
2012-09-19 14:40:00,54.41,54.42,54.34,54.38,28400.0,45.0616,45.0699,45.0037,45.0368,28400.0
2012-09-19 14:50:00,54.37,54.4,54.32,54.38,19200.0,45.0285,45.0534,44.9871,45.0368,19200.0
2012-09-19 15:00:00,54.38,54.49,54.27,54.48,48800.0,45.0368,45.1279,44.9457,45.1196,48800.0
2012-09-19 15:10:00,54.48,54.57,54.38,54.38,51700.0,45.1196,45.1941,45.0368,45.0368,51700.0
2012-09-19 15:20:00,54.38,54.41,54.35,54.36,39200.0,45.0368,45.0616,45.0119,45.0202,39200.0
2012-09-19 15:30:00,54.35,54.38,54.3,54.34,97600.0,45.0119,45.0368,44.9705,45.0037,97600.0
2012-09-19 15:40:00,54.34,54.36,54.29,54.31,71800.0,45.0037,45.0202,44.9623,44.9788,71800.0
2012-09-19 15:50:00,54.3,54.35,54.27,54.29,82300.0,44.9705,45.0119,44.9457,44.9623,82300.0
2012-09-20 09:30:00,53.63,53.72,53.43,53.62,17400.0,44.4157,44.4902,44.25,44.4074,17400.0
2012-09-20 09:40:00,53.62,53.62,53.48,53.48,27100.0,44.4074,44.4074,44.2914,44.2914,27100.0
2012-09-20 09:50:00,53.46,53.48,53.29,53.34,12300.0,44.2749,44.2914,44.1341,44.1755,12300.0
2012-09-20 10:00:00,53.36,53.5,53.32,53.47,44000.0,44.192,44.308,44.1589,44.2831,44000.0
2012-09-20 10:10:00,53.47,53.67,53.42,53.43,64000.0,44.2831,44.4488,44.2417,44.25,64000.0
2012-09-20 10:20:00,53.43,53.45,53.31,53.35,15800.0,44.25,44.2666,44.1506,44.1838,15800.0
2012-09-20 10:30:00,53.36,53.53,53.35,53.51,23400.0,44.192,44.3328,44.1838,44.3163,23400.0
2012-09-20 10:40:00,53.51,53.55,53.39,53.44,25100.0,44.3163,44.3494,44.2169,44.2583,25100.0
2012-09-20 10:50:00,53.39,53.42,53.29,53.42,19100.0,44.2169,44.2417,44.1341,44.2417,19100.0
2012-09-20 11:00:00,53.42,53.5,53.36,53.41,18700.0,44.2417,44.308,44.192,44.2335,18700.0
2012-09-20 11:10:00,53.39,53.47,53.36,53.45,15300.0,44.2169,44.2831,44.192,44.2666,15300.0
2012-09-20 11:20:00,53.44,53.55,53.44,53.48,45100.0,44.2583,44.3494,44.2583,44.2914,45100.0
2012-09-20 11:30:00,53.46,53.53,53.42,53.5,47700.0,44.2749,44.3328,44.2417,44.308,47700.0
2012-09-20 11:40:00,53.5,53.52,53.44,53.47,20700.0,44.308,44.3246,44.2583,44.2831,20700.0
2012-09-20 11:50:00,53.47,53.5,53.45,53.45,5500.0,44.2831,44.308,44.2666,44.2666,5500.0
2012-09-20 12:00:00,53.45,53.52,53.41,53.41,48200.0,44.2666,44.3246,44.2335,44.2335,48200.0
2012-09-20 12:10:00,53.42,53.54,53.4,53.41,16500.0,44.2417,44.3411,44.2252,44.2335,16500.0
2012-09-20 12:20:00,53.41,53.46,53.29,53.32,7500.0,44.2335,44.2749,44.1341,44.1589,7500.0
2012-09-20 12:30:00,53.35,53.41,53.33,53.41,9700.0,44.1838,44.2335,44.1672,44.2335,9700.0
2012-09-20 12:40:00,53.4,53.42,53.26,53.28,17000.0,44.2252,44.2417,44.1092,44.1258,17000.0
2012-09-20 12:50:00,53.28,53.4,53.28,53.35,8600.0,44.1258,44.2252,44.1258,44.1838,8600.0
2012-09-20 13:00:00,53.35,53.36,53.26,53.36,7700.0,44.1838,44.192,44.1092,44.192,7700.0
2012-09-20 13:10:00,53.35,53.47,53.35,53.4,7000.0,44.1838,44.2831,44.1838,44.2252,7000.0
2012-09-20 13:20:00,53.4,53.42,53.29,53.33,18700.0,44.2252,44.2417,44.1341,44.1672,18700.0
2012-09-20 13:30:00,53.35,53.49,53.34,53.36,23600.0,44.1838,44.2997,44.1755,44.192,23600.0
2012-09-20 13:40:00,53.38,53.49,53.3,53.4,23200.0,44.2086,44.2997,44.1424,44.2252,23200.0
2012-09-20 13:50:00,53.4,53.45,53.4,53.44,6100.0,44.2252,44.2666,44.2252,44.2583,6100.0
2012-09-20 14:00:00,53.44,53.44,53.39,53.44,13100.0,44.2583,44.2583,44.2169,44.2583,13100.0
2012-09-20 14:10:00,53.44,53.53,53.42,53.43,14100.0,44.2583,44.3328,44.2417,44.25,14100.0
2012-09-20 14:20:00,53.43,53.55,53.42,53.5,17000.0,44.25,44.3494,44.2417,44.308,17000.0
2012-09-20 14:30:00,53.49,53.54,53.4,53.4,14300.0,44.2997,44.3411,44.2252,44.2252,14300.0
2012-09-20 14:40:00,53.4,53.41,53.37,53.4,12700.0,44.2252,44.2335,44.2003,44.2252,12700.0
2012-09-20 14:50:00,53.4,53.43,53.37,53.4,14700.0,44.2252,44.25,44.2003,44.2252,14700.0
2012-09-20 15:00:00,53.4,53.5,53.39,53.48,40800.0,44.2252,44.308,44.2169,44.2914,40800.0
2012-09-20 15:10:00,53.49,53.51,53.45,53.51,15100.0,44.2997,44.3163,44.2666,44.3163,15100.0
2012-09-20 15:20:00,53.51,53.58,53.5,53.57,42700.0,44.3163,44.3742,44.308,44.366,42700.0
2012-09-20 15:30:00,53.57,53.63,53.53,53.57,26800.0,44.366,44.4157,44.3328,44.366,26800.0
2012-09-20 15:40:00,53.59,53.62,53.53,53.56,51100.0,44.3825,44.4074,44.3328,44.3577,51100.0
2012-09-20 15:50:00,53.58,53.62,53.55,53.59,60600.0,44.3742,44.4074,44.3494,44.3825,60600.0
2012-09-21 09:30:00,53.97,54.32,53.96,54.24,158200.0,44.6972,44.9871,44.689,44.9208,158200.0
2012-09-21 09:40:00,54.21,54.24,53.94,53.99,16600.0,44.896,44.9208,44.6724,44.7138,16600.0
2012-09-21 09:50:00,53.94,54.01,53.8,53.83,17300.0,44.6724,44.7304,44.5564,44.5813,17300.0
2012-09-21 10:00:00,53.84,53.92,53.77,53.88,27500.0,44.5896,44.6558,44.5316,44.6227,27500.0
2012-09-21 10:10:00,53.85,53.85,53.66,53.69,7500.0,44.5979,44.5979,44.4405,44.4653,7500.0
2012-09-21 10:20:00,53.73,53.86,53.73,53.86,16100.0,44.4985,44.6061,44.4985,44.6061,16100.0
2012-09-21 10:30:00,53.86,53.95,53.83,53.95,8000.0,44.6061,44.6807,44.5813,44.6807,8000.0
2012-09-21 10:40:00,53.89,53.89,53.74,53.79,7600.0,44.631,44.631,44.5068,44.5482,7600.0
2012-09-21 10:50:00,53.79,53.87,53.66,53.68,11000.0,44.5482,44.6144,44.4405,44.4571,11000.0
2012-09-21 11:00:00,53.67,53.75,53.66,53.73,8400.0,44.4488,44.515,44.4405,44.4985,8400.0
2012-09-21 11:10:00,53.73,53.73,53.6,53.68,7100.0,44.4985,44.4985,44.3908,44.4571,7100.0
2012-09-21 11:20:00,53.68,53.74,53.6,53.7,11000.0,44.4571,44.5068,44.3908,44.4736,11000.0
2012-09-21 11:30:00,53.72,53.78,53.64,53.67,12100.0,44.4902,44.5399,44.4239,44.4488,12100.0
2012-09-21 11:40:00,53.66,53.74,53.65,53.72,11700.0,44.4405,44.5068,44.4322,44.4902,11700.0
2012-09-21 11:50:00,53.7,53.74,53.66,53.72,23800.0,44.4736,44.5068,44.4405,44.4902,23800.0
2012-09-21 12:00:00,53.72,53.74,53.66,53.68,12900.0,44.4902,44.5068,44.4405,44.4571,12900.0
2012-09-21 12:10:00,53.68,53.72,53.68,53.69,10700.0,44.4571,44.4902,44.4571,44.4653,10700.0
2012-09-21 12:20:00,53.7,53.72,53.64,53.72,12900.0,44.4736,44.4902,44.4239,44.4902,12900.0
2012-09-21 12:30:00,53.72,53.73,53.68,53.7,16700.0,44.4902,44.4985,44.4571,44.4736,16700.0
2012-09-21 12:40:00,53.7,53.71,53.67,53.68,10000.0,44.4736,44.4819,44.4488,44.4571,10000.0
2012-09-21 12:50:00,53.68,53.71,53.66,53.71,9700.0,44.4571,44.4819,44.4405,44.4819,9700.0
2012-09-21 13:00:00,53.71,53.73,53.66,53.66,15400.0,44.4819,44.4985,44.4405,44.4405,15400.0
2012-09-21 13:10:00,53.65,53.72,53.63,53.7,17300.0,44.4322,44.4902,44.4157,44.4736,17300.0
2012-09-21 13:20:00,53.7,53.71,53.66,53.69,7900.0,44.4736,44.4819,44.4405,44.4653,7900.0
2012-09-21 13:30:00,53.68,53.71,53.65,53.66,9600.0,44.4571,44.4819,44.4322,44.4405,9600.0
2012-09-21 13:40:00,53.67,53.72,53.63,53.63,9200.0,44.4488,44.4902,44.4157,44.4157,9200.0
2012-09-21 13:50:00,53.61,53.68,53.6,53.62,8700.0,44.3991,44.4571,44.3908,44.4074,8700.0
2012-09-21 14:00:00,53.62,53.67,53.61,53.67,6600.0,44.4074,44.4488,44.3991,44.4488,6600.0
2012-09-21 14:10:00,53.67,53.68,53.58,53.64,10400.0,44.4488,44.4571,44.3742,44.4239,10400.0
2012-09-21 14:20:00,53.63,53.64,53.5,53.57,12500.0,44.4157,44.4239,44.308,44.366,12500.0
2012-09-21 14:30:00,53.55,53.58,53.53,53.55,7500.0,44.3494,44.3742,44.3328,44.3494,7500.0
2012-09-21 14:40:00,53.54,53.6,53.52,53.52,11800.0,44.3411,44.3908,44.3246,44.3246,11800.0
2012-09-21 14:50:00,53.51,53.53,53.46,53.46,15400.0,44.3163,44.3328,44.2749,44.2749,15400.0
2012-09-21 15:00:00,53.45,53.45,53.38,53.4,32200.0,44.2666,44.2666,44.2086,44.2252,32200.0
2012-09-21 15:10:00,53.4,53.52,53.4,53.47,31500.0,44.2252,44.3246,44.2252,44.2831,31500.0
2012-09-21 15:20:00,53.47,53.49,53.39,53.43,26600.0,44.2831,44.2997,44.2169,44.25,26600.0
2012-09-21 15:30:00,53.43,53.46,53.36,53.37,22600.0,44.25,44.2749,44.192,44.2003,22600.0
2012-09-21 15:40:00,53.37,53.44,53.28,53.28,46600.0,44.2003,44.2583,44.1258,44.1258,46600.0
2012-09-21 15:50:00,53.29,53.32,53.2,53.21,129800.0,44.1341,44.1589,44.0595,44.0678,129800.0
2012-09-24 09:30:00,52.75,53.01,52.75,52.91,15200.0,43.6868,43.9022,43.6868,43.8194,15200.0
2012-09-24 09:40:00,52.91,52.94,52.75,52.78,18000.0,43.8194,43.8442,43.6868,43.7117,18000.0
2012-09-24 09:50:00,52.77,52.84,52.71,52.72,13100.0,43.7034,43.7614,43.6537,43.662,13100.0
2012-09-24 10:00:00,52.77,52.82,52.68,52.69,52300.0,43.7034,43.7448,43.6289,43.6372,52300.0
2012-09-24 10:10:00,52.72,52.8,52.67,52.7,21700.0,43.662,43.7283,43.6206,43.6454,21700.0
2012-09-24 10:20:00,52.7,52.78,52.65,52.76,72000.0,43.6454,43.7117,43.604,43.6951,72000.0
2012-09-24 10:30:00,52.74,52.89,52.74,52.86,29300.0,43.6786,43.8028,43.6786,43.7779,29300.0
2012-09-24 10:40:00,52.86,52.87,52.81,52.82,10000.0,43.7779,43.7862,43.7365,43.7448,10000.0
2012-09-24 10:50:00,52.82,52.93,52.82,52.84,16900.0,43.7448,43.8359,43.7448,43.7614,16900.0
2012-09-24 11:00:00,52.84,52.89,52.79,52.83,22400.0,43.7614,43.8028,43.72,43.7531,22400.0
2012-09-24 11:10:00,52.88,52.88,52.75,52.81,8600.0,43.7945,43.7945,43.6868,43.7365,8600.0
2012-09-24 11:20:00,52.79,52.87,52.79,52.81,7100.0,43.72,43.7862,43.72,43.7365,7100.0
2012-09-24 11:30:00,52.83,52.86,52.77,52.78,6500.0,43.7531,43.7779,43.7034,43.7117,6500.0
2012-09-24 11:40:00,52.78,52.82,52.75,52.78,4800.0,43.7117,43.7448,43.6868,43.7117,4800.0
2012-09-24 11:50:00,52.77,52.8,52.73,52.75,5900.0,43.7034,43.7283,43.6703,43.6868,5900.0
2012-09-24 12:00:00,52.74,52.8,52.73,52.78,6200.0,43.6786,43.7283,43.6703,43.7117,6200.0
2012-09-24 12:10:00,52.79,52.86,52.78,52.82,4100.0,43.72,43.7779,43.7117,43.7448,4100.0
2012-09-24 12:20:00,52.84,52.86,52.76,52.8,4200.0,43.7614,43.7779,43.6951,43.7283,4200.0
2012-09-24 12:30:00,52.79,52.79,52.74,52.77,4100.0,43.72,43.72,43.6786,43.7034,4100.0
2012-09-24 12:40:00,52.79,52.84,52.78,52.8,6600.0,43.72,43.7614,43.7117,43.7283,6600.0
2012-09-24 12:50:00,52.83,52.83,52.77,52.81,5500.0,43.7531,43.7531,43.7034,43.7365,5500.0
2012-09-24 13:00:00,52.81,52.83,52.73,52.82,9600.0,43.7365,43.7531,43.6703,43.7448,9600.0
2012-09-24 13:10:00,52.81,52.81,52.74,52.77,47600.0,43.7365,43.7365,43.6786,43.7034,47600.0
2012-09-24 13:20:00,52.76,52.82,52.76,52.77,9300.0,43.6951,43.7448,43.6951,43.7034,9300.0
2012-09-24 13:30:00,52.76,52.79,52.72,52.77,6800.0,43.6951,43.72,43.662,43.7034,6800.0
2012-09-24 13:40:00,52.78,52.79,52.75,52.78,6500.0,43.7117,43.72,43.6868,43.7117,6500.0
2012-09-24 13:50:00,52.78,52.82,52.7,52.7,6700.0,43.7117,43.7448,43.6454,43.6454,6700.0
2012-09-24 14:00:00,52.71,52.76,52.71,52.73,5200.0,43.6537,43.6951,43.6537,43.6703,5200.0
2012-09-24 14:10:00,52.73,52.88,52.73,52.88,7000.0,43.6703,43.7945,43.6703,43.7945,7000.0
2012-09-24 14:20:00,52.89,53.0,52.88,52.97,17700.0,43.8028,43.8939,43.7945,43.869,17700.0
2012-09-24 14:30:00,52.97,53.01,52.95,53.0,15400.0,43.869,43.9022,43.8525,43.8939,15400.0
2012-09-24 14:40:00,52.99,53.02,52.98,53.01,6800.0,43.8856,43.9105,43.8773,43.9022,6800.0
2012-09-24 14:50:00,53.01,53.09,52.97,52.97,23300.0,43.9022,43.9684,43.869,43.869,23300.0
2012-09-24 15:00:00,52.96,53.0,52.91,52.97,7800.0,43.8608,43.8939,43.8194,43.869,7800.0
2012-09-24 15:10:00,52.97,52.99,52.91,52.94,10000.0,43.869,43.8856,43.8194,43.8442,10000.0
2012-09-24 15:20:00,52.95,52.99,52.9,52.96,19000.0,43.8525,43.8856,43.8111,43.8608,19000.0
2012-09-24 15:30:00,52.96,52.96,52.85,52.86,33900.0,43.8608,43.8608,43.7697,43.7779,33900.0
2012-09-24 15:40:00,52.86,52.91,52.79,52.86,22300.0,43.7779,43.8194,43.72,43.7779,22300.0
2012-09-24 15:50:00,52.86,52.89,52.77,52.87,30100.0,43.7779,43.8028,43.7034,43.7862,30100.0
2012-09-25 09:30:00,52.98,53.23,52.86,53.19,12400.0,43.8773,44.0844,43.7779,44.0512,12400.0
2012-09-25 09:40:00,53.09,53.15,52.66,52.66,13300.0,43.9684,44.0181,43.6123,43.6123,13300.0
2012-09-25 09:50:00,52.57,52.81,52.54,52.81,6100.0,43.5378,43.7365,43.5129,43.7365,6100.0
2012-09-25 10:00:00,52.81,53.0,52.79,52.93,33400.0,43.7365,43.8939,43.72,43.8359,33400.0
2012-09-25 10:10:00,52.94,53.03,52.94,52.95,11100.0,43.8442,43.9187,43.8442,43.8525,11100.0
2012-09-25 10:20:00,52.94,53.02,52.9,53.01,19200.0,43.8442,43.9105,43.8111,43.9022,19200.0
2012-09-25 10:30:00,53.0,53.01,52.94,52.96,13900.0,43.8939,43.9022,43.8442,43.8608,13900.0
2012-09-25 10:40:00,52.93,53.02,52.9,52.99,13700.0,43.8359,43.9105,43.8111,43.8856,13700.0
2012-09-25 10:50:00,52.98,53.01,52.91,52.91,20300.0,43.8773,43.9022,43.8194,43.8194,20300.0
2012-09-25 11:00:00,52.94,53.04,52.94,52.95,21400.0,43.8442,43.927,43.8442,43.8525,21400.0
2012-09-25 11:10:00,52.97,53.01,52.93,52.93,9200.0,43.869,43.9022,43.8359,43.8359,9200.0
2012-09-25 11:20:00,52.93,52.98,52.92,52.96,16200.0,43.8359,43.8773,43.8276,43.8608,16200.0
2012-09-25 11:30:00,52.95,53.0,52.95,52.97,8900.0,43.8525,43.8939,43.8525,43.869,8900.0
2012-09-25 11:40:00,52.95,52.98,52.91,52.96,9800.0,43.8525,43.8773,43.8194,43.8608,9800.0
2012-09-25 11:50:00,52.95,52.96,52.83,52.84,8300.0,43.8525,43.8608,43.7531,43.7614,8300.0
2012-09-25 12:00:00,52.84,52.88,52.82,52.86,8300.0,43.7614,43.7945,43.7448,43.7779,8300.0
2012-09-25 12:10:00,52.88,52.94,52.77,52.84,13200.0,43.7945,43.8442,43.7034,43.7614,13200.0
2012-09-25 12:20:00,52.83,52.91,52.82,52.91,13200.0,43.7531,43.8194,43.7448,43.8194,13200.0
2012-09-25 12:30:00,52.9,52.92,52.65,52.66,26500.0,43.8111,43.8276,43.604,43.6123,26500.0
2012-09-25 12:40:00,52.62,52.66,52.51,52.62,12600.0,43.5792,43.6123,43.4881,43.5792,12600.0
2012-09-25 12:50:00,52.59,52.67,52.56,52.57,19500.0,43.5543,43.6206,43.5295,43.5378,19500.0
2012-09-25 13:00:00,52.56,52.6,52.48,52.58,10600.0,43.5295,43.5626,43.4632,43.5461,10600.0
2012-09-25 13:10:00,52.55,52.58,52.47,52.51,11600.0,43.5212,43.5461,43.455,43.4881,11600.0
2012-09-25 13:20:00,52.5,52.5,52.32,52.35,15800.0,43.4798,43.4798,43.3307,43.3556,15800.0
2012-09-25 13:30:00,52.36,52.45,52.34,52.35,10800.0,43.3639,43.4384,43.3473,43.3556,10800.0
2012-09-25 13:40:00,52.32,52.36,52.23,52.25,13800.0,43.3307,43.3639,43.2562,43.2728,13800.0
2012-09-25 13:50:00,52.26,52.3,52.24,52.27,10100.0,43.281,43.3142,43.2645,43.2893,10100.0
2012-09-25 14:00:00,52.27,52.31,52.24,52.25,12600.0,43.2893,43.3224,43.2645,43.2728,12600.0
2012-09-25 14:10:00,52.24,52.31,52.2,52.21,17300.0,43.2645,43.3224,43.2313,43.2396,17300.0
2012-09-25 14:20:00,52.21,52.29,52.17,52.29,25000.0,43.2396,43.3059,43.2065,43.3059,25000.0
2012-09-25 14:30:00,52.28,52.34,52.21,52.27,14300.0,43.2976,43.3473,43.2396,43.2893,14300.0
2012-09-25 14:40:00,52.27,52.27,52.15,52.21,19300.0,43.2893,43.2893,43.1899,43.2396,19300.0
2012-09-25 14:50:00,52.2,52.21,52.0,52.01,33500.0,43.2313,43.2396,43.0657,43.074,33500.0
2012-09-25 15:00:00,52.01,52.07,51.86,51.87,44400.0,43.074,43.1237,42.9498,42.958,44400.0
2012-09-25 15:10:00,51.87,51.89,51.72,51.79,34700.0,42.958,42.9746,42.8338,42.8918,34700.0
2012-09-25 15:20:00,51.79,51.91,51.75,51.89,22500.0,42.8918,42.9912,42.8587,42.9746,22500.0
2012-09-25 15:30:00,51.88,51.97,51.82,51.85,28700.0,42.9663,43.0409,42.9166,42.9415,28700.0
2012-09-25 15:40:00,51.86,51.86,51.68,51.73,28100.0,42.9498,42.9498,42.8007,42.8421,28100.0
2012-09-25 15:50:00,51.69,51.78,51.64,51.65,63500.0,42.809,42.8835,42.7676,42.7758,63500.0
2012-09-26 09:30:00,51.68,51.7,51.49,51.5,18600.0,42.8007,42.8173,42.6433,42.6516,18600.0
2012-09-26 09:40:00,51.49,51.61,51.36,51.37,11000.0,42.6433,42.7427,42.5357,42.544,11000.0
2012-09-26 09:50:00,51.38,51.45,51.21,51.21,25800.0,42.5522,42.6102,42.4114,42.4114,25800.0
2012-09-26 10:00:00,51.2,51.45,51.14,51.36,25100.0,42.4032,42.6102,42.3535,42.5357,25100.0
2012-09-26 10:10:00,51.37,51.4,51.26,51.37,11200.0,42.544,42.5688,42.4528,42.544,11200.0
2012-09-26 10:20:00,51.37,51.37,51.13,51.15,18800.0,42.544,42.544,42.3452,42.3617,18800.0
2012-09-26 10:30:00,51.17,51.29,50.88,50.91,35600.0,42.3783,42.4777,42.1381,42.163,35600.0
2012-09-26 10:40:00,50.95,51.08,50.91,51.08,15700.0,42.1961,42.3038,42.163,42.3038,15700.0
2012-09-26 10:50:00,51.08,51.31,51.08,51.15,21400.0,42.3038,42.4943,42.3038,42.3617,21400.0
2012-09-26 11:00:00,51.13,51.42,51.12,51.27,54500.0,42.3452,42.5854,42.3369,42.4611,54500.0
2012-09-26 11:10:00,51.31,51.47,51.23,51.47,29900.0,42.4943,42.6268,42.428,42.6268,29900.0
2012-09-26 11:20:00,51.44,51.46,51.31,51.41,13800.0,42.6019,42.6185,42.4943,42.5771,13800.0
2012-09-26 11:30:00,51.43,51.49,51.35,51.45,19800.0,42.5936,42.6433,42.5274,42.6102,19800.0
2012-09-26 11:40:00,51.46,51.65,51.44,51.54,14500.0,42.6185,42.7758,42.6019,42.6847,14500.0
2012-09-26 11:50:00,51.51,51.52,51.44,51.48,22100.0,42.6599,42.6682,42.6019,42.6351,22100.0
2012-09-26 12:00:00,51.54,51.61,51.4,51.61,31400.0,42.6847,42.7427,42.5688,42.7427,31400.0
2012-09-26 12:10:00,51.57,51.69,51.5,51.62,8700.0,42.7096,42.809,42.6516,42.751,8700.0
2012-09-26 12:20:00,51.63,51.66,51.54,51.57,7700.0,42.7593,42.7841,42.6847,42.7096,7700.0
2012-09-26 12:30:00,51.55,51.62,51.55,51.59,5000.0,42.693,42.751,42.693,42.7262,5000.0
2012-09-26 12:40:00,51.57,51.59,51.49,51.52,5400.0,42.7096,42.7262,42.6433,42.6682,5400.0
2012-09-26 12:50:00,51.55,51.67,51.52,51.59,18700.0,42.693,42.7924,42.6682,42.7262,18700.0
2012-09-26 13:00:00,51.58,51.81,51.58,51.72,12500.0,42.7179,42.9084,42.7179,42.8338,12500.0
2012-09-26 13:10:00,51.72,51.77,51.68,51.74,8300.0,42.8338,42.8752,42.8007,42.8504,8300.0
2012-09-26 13:20:00,51.73,51.88,51.67,51.85,25500.0,42.8421,42.9663,42.7924,42.9415,25500.0
2012-09-26 13:30:00,51.86,51.88,51.8,51.88,7900.0,42.9498,42.9663,42.9001,42.9663,7900.0
2012-09-26 13:40:00,51.88,51.92,51.73,51.73,4300.0,42.9663,42.9995,42.8421,42.8421,4300.0
2012-09-26 13:50:00,51.74,51.9,51.65,51.67,9700.0,42.8504,42.9829,42.7758,42.7924,9700.0
2012-09-26 14:00:00,51.72,51.8,51.68,51.68,12100.0,42.8338,42.9001,42.8007,42.8007,12100.0
2012-09-26 14:10:00,51.72,51.85,51.66,51.85,6100.0,42.8338,42.9415,42.7841,42.9415,6100.0
2012-09-26 14:20:00,51.84,51.87,51.66,51.66,12500.0,42.9332,42.958,42.7841,42.7841,12500.0
2012-09-26 14:30:00,51.66,51.71,51.53,51.7,43700.0,42.7841,42.8255,42.6765,42.8173,43700.0
2012-09-26 14:40:00,51.68,51.77,51.68,51.73,6000.0,42.8007,42.8752,42.8007,42.8421,6000.0
2012-09-26 14:50:00,51.7,51.7,51.62,51.65,4000.0,42.8173,42.8173,42.751,42.7758,4000.0
2012-09-26 15:00:00,51.74,51.74,51.58,51.61,33800.0,42.8504,42.8504,42.7179,42.7427,33800.0
2012-09-26 15:10:00,51.62,51.76,51.62,51.68,15500.0,42.751,42.8669,42.751,42.8007,15500.0
2012-09-26 15:20:00,51.66,51.7,51.56,51.56,7300.0,42.7841,42.8173,42.7013,42.7013,7300.0
2012-09-26 15:30:00,51.56,51.62,51.52,51.59,7500.0,42.7013,42.751,42.6682,42.7262,7500.0
2012-09-26 15:40:00,51.61,51.7,51.55,51.6,16200.0,42.7427,42.8173,42.693,42.7344,16200.0
2012-09-26 15:50:00,51.59,51.67,51.53,51.56,51400.0,42.7262,42.7924,42.6765,42.7013,51400.0
2012-09-27 09:30:00,51.73,51.93,51.64,51.78,7200.0,42.8421,43.0077,42.7676,42.8835,7200.0
2012-09-27 09:40:00,51.8,51.82,51.55,51.65,7900.0,42.9001,42.9166,42.693,42.7758,7900.0
2012-09-27 09:50:00,51.71,51.78,51.53,51.61,4000.0,42.8255,42.8835,42.6765,42.7427,4000.0
2012-09-27 10:00:00,51.66,51.73,51.52,51.59,11800.0,42.7841,42.8421,42.6682,42.7262,11800.0
2012-09-27 10:10:00,51.55,51.74,51.52,51.72,10200.0,42.693,42.8504,42.6682,42.8338,10200.0
2012-09-27 10:20:00,51.72,51.74,51.6,51.6,8700.0,42.8338,42.8504,42.7344,42.7344,8700.0
2012-09-27 10:30:00,51.61,51.84,51.59,51.63,59100.0,42.7427,42.9332,42.7262,42.7593,59100.0
2012-09-27 10:40:00,51.63,51.84,51.63,51.84,13800.0,42.7593,42.9332,42.7593,42.9332,13800.0
2012-09-27 10:50:00,51.87,52.0,51.79,51.9,29100.0,42.958,43.0657,42.8918,42.9829,29100.0
2012-09-27 11:00:00,51.86,51.98,51.84,51.87,31600.0,42.9498,43.0491,42.9332,42.958,31600.0
2012-09-27 11:10:00,51.88,51.96,51.78,51.8,61600.0,42.9663,43.0326,42.8835,42.9001,61600.0
2012-09-27 11:20:00,51.83,51.89,51.57,51.67,27900.0,42.9249,42.9746,42.7096,42.7924,27900.0
2012-09-27 11:30:00,51.69,51.7,51.66,51.7,9400.0,42.809,42.8173,42.7841,42.8173,9400.0
2012-09-27 11:40:00,51.69,51.7,51.63,51.64,9500.0,42.809,42.8173,42.7593,42.7676,9500.0
2012-09-27 11:50:00,51.66,51.79,51.63,51.69,24500.0,42.7841,42.8918,42.7593,42.809,24500.0
2012-09-27 12:00:00,51.68,51.84,51.65,51.75,15800.0,42.8007,42.9332,42.7758,42.8587,15800.0
2012-09-27 12:10:00,51.77,51.85,51.76,51.79,3200.0,42.8752,42.9415,42.8669,42.8918,3200.0
2012-09-27 12:20:00,51.82,51.94,51.73,51.81,37100.0,42.9166,43.016,42.8421,42.9084,37100.0
2012-09-27 12:30:00,51.83,51.97,51.83,51.91,10600.0,42.9249,43.0409,42.9249,42.9912,10600.0
2012-09-27 12:40:00,51.9,52.05,51.86,52.02,12200.0,42.9829,43.1071,42.9498,43.0823,12200.0
2012-09-27 12:50:00,52.03,52.09,51.97,52.0,8800.0,43.0906,43.1402,43.0409,43.0657,8800.0
2012-09-27 13:00:00,52.02,52.17,52.02,52.14,7500.0,43.0823,43.2065,43.0823,43.1817,7500.0
2012-09-27 13:10:00,52.14,52.27,52.14,52.23,6600.0,43.1817,43.2893,43.1817,43.2562,6600.0
2012-09-27 13:20:00,52.22,52.32,52.22,52.25,6700.0,43.2479,43.3307,43.2479,43.2728,6700.0
2012-09-27 13:30:00,52.26,52.38,52.25,52.38,7100.0,43.281,43.3804,43.2728,43.3804,7100.0
2012-09-27 13:40:00,52.42,52.45,52.37,52.45,13700.0,43.4135,43.4384,43.3721,43.4384,13700.0
2012-09-27 13:50:00,52.44,52.47,52.37,52.46,19300.0,43.4301,43.455,43.3721,43.4467,19300.0
2012-09-27 14:00:00,52.45,52.48,52.42,52.44,11800.0,43.4384,43.4632,43.4135,43.4301,11800.0
2012-09-27 14:10:00,52.43,52.49,52.43,52.47,6600.0,43.4218,43.4715,43.4218,43.455,6600.0
2012-09-27 14:20:00,52.45,52.49,52.44,52.47,11500.0,43.4384,43.4715,43.4301,43.455,11500.0
2012-09-27 14:30:00,52.46,52.47,52.42,52.46,6800.0,43.4467,43.455,43.4135,43.4467,6800.0
2012-09-27 14:40:00,52.45,52.48,52.44,52.46,6300.0,43.4384,43.4632,43.4301,43.4467,6300.0
2012-09-27 14:50:00,52.46,52.49,52.42,52.45,13300.0,43.4467,43.4715,43.4135,43.4384,13300.0
2012-09-27 15:00:00,52.45,52.49,52.43,52.46,10200.0,43.4384,43.4715,43.4218,43.4467,10200.0
2012-09-27 15:10:00,52.46,52.47,52.38,52.46,11300.0,43.4467,43.455,43.3804,43.4467,11300.0
2012-09-27 15:20:00,52.44,52.53,52.41,52.49,23800.0,43.4301,43.5046,43.4053,43.4715,23800.0
2012-09-27 15:30:00,52.48,52.52,52.47,52.48,52000.0,43.4632,43.4964,43.455,43.4632,52000.0
2012-09-27 15:40:00,52.49,52.52,52.33,52.38,47000.0,43.4715,43.4964,43.339,43.3804,47000.0
2012-09-27 15:50:00,52.37,52.43,52.32,52.4,58800.0,43.3721,43.4218,43.3307,43.397,58800.0
2012-09-28 09:30:00,52.0,52.12,51.77,52.1,73000.0,43.0657,43.1651,42.8752,43.1485,73000.0
2012-09-28 09:40:00,52.09,52.22,52.0,52.13,24100.0,43.1402,43.2479,43.0657,43.1734,24100.0
2012-09-28 09:50:00,52.08,52.1,51.97,52.07,7900.0,43.132,43.1485,43.0409,43.1237,7900.0
2012-09-28 10:00:00,52.05,52.14,51.96,52.07,7300.0,43.1071,43.1817,43.0326,43.1237,7300.0
2012-09-28 10:10:00,52.09,52.22,51.94,52.01,26900.0,43.1402,43.2479,43.016,43.074,26900.0
2012-09-28 10:20:00,52.01,52.04,51.93,52.04,18800.0,43.074,43.0988,43.0077,43.0988,18800.0
2012-09-28 10:30:00,52.0,52.08,51.99,52.05,3500.0,43.0657,43.132,43.0574,43.1071,3500.0
2012-09-28 10:40:00,52.05,52.14,52.01,52.11,5700.0,43.1071,43.1817,43.074,43.1568,5700.0
2012-09-28 10:50:00,52.09,52.09,52.0,52.09,4000.0,43.1402,43.1402,43.0657,43.1402,4000.0
2012-09-28 11:00:00,52.1,52.1,52.02,52.07,14100.0,43.1485,43.1485,43.0823,43.1237,14100.0
2012-09-28 11:10:00,52.07,52.1,52.01,52.1,8200.0,43.1237,43.1485,43.074,43.1485,8200.0
2012-09-28 11:20:00,52.03,52.13,51.96,52.07,28900.0,43.0906,43.1734,43.0326,43.1237,28900.0
2012-09-28 11:30:00,52.08,52.11,52.01,52.04,5900.0,43.132,43.1568,43.074,43.0988,5900.0
2012-09-28 11:40:00,52.07,52.16,52.07,52.15,3600.0,43.1237,43.1982,43.1237,43.1899,3600.0
2012-09-28 11:50:00,52.15,52.15,52.1,52.1,1100.0,43.1899,43.1899,43.1485,43.1485,1100.0
2012-09-28 12:00:00,52.09,52.21,52.09,52.19,14800.0,43.1402,43.2396,43.1402,43.2231,14800.0
2012-09-28 12:10:00,52.21,52.34,52.21,52.27,4100.0,43.2396,43.3473,43.2396,43.2893,4100.0
2012-09-28 12:20:00,52.3,52.32,52.17,52.17,2600.0,43.3142,43.3307,43.2065,43.2065,2600.0
2012-09-28 12:30:00,52.18,52.21,52.17,52.18,3800.0,43.2148,43.2396,43.2065,43.2148,3800.0
2012-09-28 12:40:00,52.16,52.17,52.1,52.1,4500.0,43.1982,43.2065,43.1485,43.1485,4500.0
2012-09-28 12:50:00,52.11,52.2,52.11,52.19,3700.0,43.1568,43.2313,43.1568,43.2231,3700.0
2012-09-28 13:00:00,52.21,52.22,52.12,52.12,2400.0,43.2396,43.2479,43.1651,43.1651,2400.0
2012-09-28 13:10:00,52.13,52.26,52.09,52.25,11300.0,43.1734,43.281,43.1402,43.2728,11300.0
2012-09-28 13:20:00,52.24,52.36,52.24,52.29,4900.0,43.2645,43.3639,43.2645,43.3059,4900.0
2012-09-28 13:30:00,52.29,52.53,52.29,52.5,41900.0,43.3059,43.5046,43.3059,43.4798,41900.0
2012-09-28 13:40:00,52.51,52.52,52.41,52.47,6800.0,43.4881,43.4964,43.4053,43.455,6800.0
2012-09-28 13:50:00,52.46,52.49,52.45,52.47,6200.0,43.4467,43.4715,43.4384,43.455,6200.0
2012-09-28 14:00:00,52.47,52.52,52.45,52.45,11700.0,43.455,43.4964,43.4384,43.4384,11700.0
2012-09-28 14:10:00,52.45,52.54,52.45,52.51,15600.0,43.4384,43.5129,43.4384,43.4881,15600.0
2012-09-28 14:20:00,52.5,52.57,52.45,52.5,17900.0,43.4798,43.5378,43.4384,43.4798,17900.0
2012-09-28 14:30:00,52.5,52.53,52.43,52.49,13600.0,43.4798,43.5046,43.4218,43.4715,13600.0
2012-09-28 14:40:00,52.51,52.54,52.45,52.51,10300.0,43.4881,43.5129,43.4384,43.4881,10300.0
2012-09-28 14:50:00,52.49,52.55,52.47,52.52,12200.0,43.4715,43.5212,43.455,43.4964,12200.0
2012-09-28 15:00:00,52.52,52.55,52.47,52.53,16700.0,43.4964,43.5212,43.455,43.5046,16700.0
2012-09-28 15:10:00,52.54,52.63,52.47,52.48,26900.0,43.5129,43.5875,43.455,43.4632,26900.0
2012-09-28 15:20:00,52.49,52.58,52.47,52.57,33600.0,43.4715,43.5461,43.455,43.5378,33600.0
2012-09-28 15:30:00,52.56,52.59,52.45,52.51,32600.0,43.5295,43.5543,43.4384,43.4881,32600.0
2012-09-28 15:40:00,52.5,52.77,52.5,52.71,47100.0,43.4798,43.7034,43.4798,43.6537,47100.0
2012-09-28 15:50:00,52.69,52.8,52.62,52.68,122500.0,43.6372,43.7283,43.5792,43.6289,122500.0
2012-10-01 09:30:00,53.16,53.71,53.08,53.25,122700.0,44.0264,44.4819,43.9601,44.1009,122700.0
2012-10-01 09:40:00,53.25,53.25,52.69,52.69,27100.0,44.1009,44.1009,43.6372,43.6372,27100.0
2012-10-01 09:50:00,52.73,52.73,52.49,52.54,21000.0,43.6703,43.6703,43.4715,43.5129,21000.0
2012-10-01 10:00:00,52.54,53.13,52.53,53.09,30100.0,43.5129,44.0016,43.5046,43.9684,30100.0
2012-10-01 10:10:00,53.08,53.48,53.01,53.2,49000.0,43.9601,44.2914,43.9022,44.0595,49000.0
2012-10-01 10:20:00,53.2,53.2,52.89,52.9,31500.0,44.0595,44.0595,43.8028,43.8111,31500.0
2012-10-01 10:30:00,52.89,53.09,52.84,52.97,33300.0,43.8028,43.9684,43.7614,43.869,33300.0
2012-10-01 10:40:00,52.97,53.01,52.86,52.93,24200.0,43.869,43.9022,43.7779,43.8359,24200.0
2012-10-01 10:50:00,52.92,53.09,52.92,53.06,13300.0,43.8276,43.9684,43.8276,43.9436,13300.0
2012-10-01 11:00:00,53.02,53.17,53.02,53.1,9000.0,43.9105,44.0347,43.9105,43.9767,9000.0
2012-10-01 11:10:00,53.05,53.3,53.05,53.13,12000.0,43.9353,44.1424,43.9353,44.0016,12000.0
2012-10-01 11:20:00,53.13,53.21,53.08,53.11,15400.0,44.0016,44.0678,43.9601,43.985,15400.0
2012-10-01 11:30:00,53.16,53.18,53.03,53.07,11700.0,44.0264,44.043,43.9187,43.9519,11700.0
2012-10-01 11:40:00,53.06,53.1,53.05,53.06,11300.0,43.9436,43.9767,43.9353,43.9436,11300.0
2012-10-01 11:50:00,53.07,53.1,52.99,52.99,49700.0,43.9519,43.9767,43.8856,43.8856,49700.0
2012-10-01 12:00:00,53.01,53.01,52.91,52.91,13600.0,43.9022,43.9022,43.8194,43.8194,13600.0
2012-10-01 12:10:00,52.91,52.98,52.9,52.92,13000.0,43.8194,43.8773,43.8111,43.8276,13000.0
2012-10-01 12:20:00,52.93,53.0,52.91,52.95,10700.0,43.8359,43.8939,43.8194,43.8525,10700.0
2012-10-01 12:30:00,52.95,53.0,52.94,52.96,14700.0,43.8525,43.8939,43.8442,43.8608,14700.0
2012-10-01 12:40:00,52.96,53.01,52.88,52.88,23600.0,43.8608,43.9022,43.7945,43.7945,23600.0
2012-10-01 12:50:00,52.83,52.96,52.83,52.89,23500.0,43.7531,43.8608,43.7531,43.8028,23500.0
2012-10-01 13:00:00,52.89,52.92,52.75,52.78,15500.0,43.8028,43.8276,43.6868,43.7117,15500.0
2012-10-01 13:10:00,52.76,52.76,52.56,52.64,19800.0,43.6951,43.6951,43.5295,43.5957,19800.0
2012-10-01 13:20:00,52.61,52.75,52.61,52.7,14400.0,43.5709,43.6868,43.5709,43.6454,14400.0
2012-10-01 13:30:00,52.7,52.7,52.58,52.59,35600.0,43.6454,43.6454,43.5461,43.5543,35600.0
2012-10-01 13:40:00,52.57,52.66,52.54,52.66,16500.0,43.5378,43.6123,43.5129,43.6123,16500.0
2012-10-01 13:50:00,52.65,52.79,52.61,52.79,24400.0,43.604,43.72,43.5709,43.72,24400.0
2012-10-01 14:00:00,52.78,52.79,52.75,52.78,15200.0,43.7117,43.72,43.6868,43.7117,15200.0
2012-10-01 14:10:00,52.78,52.81,52.74,52.77,24800.0,43.7117,43.7365,43.6786,43.7034,24800.0
2012-10-01 14:20:00,52.77,52.89,52.77,52.87,12400.0,43.7034,43.8028,43.7034,43.7862,12400.0
2012-10-01 14:30:00,52.9,52.91,52.78,52.87,18500.0,43.8111,43.8194,43.7117,43.7862,18500.0
2012-10-01 14:40:00,52.87,52.9,52.83,52.83,18700.0,43.7862,43.8111,43.7531,43.7531,18700.0
2012-10-01 14:50:00,52.85,52.92,52.83,52.9,16000.0,43.7697,43.8276,43.7531,43.8111,16000.0
2012-10-01 15:00:00,52.88,52.88,52.74,52.79,23900.0,43.7945,43.7945,43.6786,43.72,23900.0
2012-10-01 15:10:00,52.79,52.79,52.61,52.62,14100.0,43.72,43.72,43.5709,43.5792,14100.0
2012-10-01 15:20:00,52.61,52.61,52.43,52.57,32000.0,43.5709,43.5709,43.4218,43.5378,32000.0
2012-10-01 15:30:00,52.57,52.64,52.5,52.58,25600.0,43.5378,43.5957,43.4798,43.5461,25600.0
2012-10-01 15:40:00,52.6,52.74,52.58,52.72,30300.0,43.5626,43.6786,43.5461,43.662,30300.0
2012-10-01 15:50:00,52.72,52.79,52.63,52.71,82000.0,43.662,43.72,43.5875,43.6537,82000.0
2012-10-02 09:30:00,52.88,53.06,52.77,52.77,10800.0,43.7945,43.9436,43.7034,43.7034,10800.0
2012-10-02 09:40:00,52.78,52.93,52.71,52.84,7700.0,43.7117,43.8359,43.6537,43.7614,7700.0
2012-10-02 09:50:00,52.84,52.85,52.73,52.82,3300.0,43.7614,43.7697,43.6703,43.7448,3300.0
2012-10-02 10:00:00,52.8,52.85,52.52,52.69,17100.0,43.7283,43.7697,43.4964,43.6372,17100.0
2012-10-02 10:10:00,52.65,52.77,52.62,52.77,9700.0,43.604,43.7034,43.5792,43.7034,9700.0
2012-10-02 10:20:00,52.77,52.78,52.71,52.77,2500.0,43.7034,43.7117,43.6537,43.7034,2500.0
2012-10-02 10:30:00,52.77,52.86,52.71,52.71,3500.0,43.7034,43.7779,43.6537,43.6537,3500.0
2012-10-02 10:40:00,52.7,52.8,52.68,52.77,5500.0,43.6454,43.7283,43.6289,43.7034,5500.0
2012-10-02 10:50:00,52.77,52.81,52.7,52.71,21300.0,43.7034,43.7365,43.6454,43.6537,21300.0
2012-10-02 11:00:00,52.71,52.73,52.66,52.69,4000.0,43.6537,43.6703,43.6123,43.6372,4000.0
2012-10-02 11:10:00,52.64,52.78,52.64,52.72,3700.0,43.5957,43.7117,43.5957,43.662,3700.0
2012-10-02 11:20:00,52.75,52.75,52.66,52.69,6000.0,43.6868,43.6868,43.6123,43.6372,6000.0
2012-10-02 11:30:00,52.7,52.83,52.56,52.63,26200.0,43.6454,43.7531,43.5295,43.5875,26200.0
2012-10-02 11:40:00,52.58,52.68,52.56,52.64,5100.0,43.5461,43.6289,43.5295,43.5957,5100.0
2012-10-02 11:50:00,52.61,52.7,52.59,52.69,3500.0,43.5709,43.6454,43.5543,43.6372,3500.0
2012-10-02 12:00:00,52.69,52.75,52.66,52.72,3400.0,43.6372,43.6868,43.6123,43.662,3400.0
2012-10-02 12:10:00,52.74,52.89,52.68,52.81,12600.0,43.6786,43.8028,43.6289,43.7365,12600.0
2012-10-02 12:20:00,52.8,52.88,52.77,52.86,5800.0,43.7283,43.7945,43.7034,43.7779,5800.0
2012-10-02 12:30:00,52.86,52.87,52.79,52.81,7900.0,43.7779,43.7862,43.72,43.7365,7900.0
2012-10-02 12:40:00,52.81,52.88,52.8,52.86,19600.0,43.7365,43.7945,43.7283,43.7779,19600.0
2012-10-02 12:50:00,52.86,52.95,52.84,52.91,15800.0,43.7779,43.8525,43.7614,43.8194,15800.0
2012-10-02 13:00:00,52.91,52.94,52.86,52.88,19200.0,43.8194,43.8442,43.7779,43.7945,19200.0
2012-10-02 13:10:00,52.89,52.96,52.89,52.93,19900.0,43.8028,43.8608,43.8028,43.8359,19900.0
2012-10-02 13:20:00,52.92,53.01,52.92,52.98,34700.0,43.8276,43.9022,43.8276,43.8773,34700.0
2012-10-02 13:30:00,52.99,53.01,52.93,53.0,34500.0,43.8856,43.9022,43.8359,43.8939,34500.0
2012-10-02 13:40:00,53.0,53.01,52.83,52.83,10800.0,43.8939,43.9022,43.7531,43.7531,10800.0
2012-10-02 13:50:00,52.8,52.84,52.66,52.84,19400.0,43.7283,43.7614,43.6123,43.7614,19400.0
2012-10-02 14:00:00,52.8,52.96,52.8,52.84,20000.0,43.7283,43.8608,43.7283,43.7614,20000.0
2012-10-02 14:10:00,52.87,52.92,52.79,52.84,14100.0,43.7862,43.8276,43.72,43.7614,14100.0
2012-10-02 14:20:00,52.84,52.9,52.81,52.86,20800.0,43.7614,43.8111,43.7365,43.7779,20800.0
2012-10-02 14:30:00,52.81,52.86,52.78,52.83,19600.0,43.7365,43.7779,43.7117,43.7531,19600.0
2012-10-02 14:40:00,52.8,52.9,52.76,52.86,17500.0,43.7283,43.8111,43.6951,43.7779,17500.0
2012-10-02 14:50:00,52.86,52.89,52.76,52.78,17900.0,43.7779,43.8028,43.6951,43.7117,17900.0
2012-10-02 15:00:00,52.77,52.87,52.76,52.84,17600.0,43.7034,43.7862,43.6951,43.7614,17600.0
2012-10-02 15:10:00,52.85,52.85,52.77,52.84,18300.0,43.7697,43.7697,43.7034,43.7614,18300.0
2012-10-02 15:20:00,52.83,52.92,52.76,52.89,18400.0,43.7531,43.8276,43.6951,43.8028,18400.0
2012-10-02 15:30:00,52.91,53.01,52.88,52.99,38700.0,43.8194,43.9022,43.7945,43.8856,38700.0
2012-10-02 15:40:00,52.99,53.02,52.9,52.97,49000.0,43.8856,43.9105,43.8111,43.869,49000.0
2012-10-02 15:50:00,52.94,53.05,52.92,53.0,87000.0,43.8442,43.9353,43.8276,43.8939,87000.0
2012-10-03 09:30:00,52.97,53.21,52.97,53.0,21000.0,43.869,44.0678,43.869,43.8939,21000.0
2012-10-03 09:40:00,53.0,53.03,52.9,52.98,15000.0,43.8939,43.9187,43.8111,43.8773,15000.0
2012-10-03 09:50:00,52.98,53.06,52.95,53.04,18000.0,43.8773,43.9436,43.8525,43.927,18000.0
2012-10-03 10:00:00,53.04,53.09,52.72,53.0,17200.0,43.927,43.9684,43.662,43.8939,17200.0
2012-10-03 10:10:00,52.99,53.09,52.87,53.06,15900.0,43.8856,43.9684,43.7862,43.9436,15900.0
2012-10-03 10:20:00,53.03,53.09,52.93,52.96,16600.0,43.9187,43.9684,43.8359,43.8608,16600.0
2012-10-03 10:30:00,53.0,53.08,52.96,53.06,10200.0,43.8939,43.9601,43.8608,43.9436,10200.0
2012-10-03 10:40:00,53.07,53.07,52.94,52.94,18500.0,43.9519,43.9519,43.8442,43.8442,18500.0
2012-10-03 10:50:00,52.98,53.04,52.94,52.99,21900.0,43.8773,43.927,43.8442,43.8856,21900.0
2012-10-03 11:00:00,53.02,53.14,53.0,53.13,9500.0,43.9105,44.0098,43.8939,44.0016,9500.0
2012-10-03 11:10:00,53.16,53.25,53.09,53.09,7700.0,44.0264,44.1009,43.9684,43.9684,7700.0
2012-10-03 11:20:00,53.09,53.12,53.04,53.08,6500.0,43.9684,43.9933,43.927,43.9601,6500.0
2012-10-03 11:30:00,53.07,53.12,53.03,53.12,4400.0,43.9519,43.9933,43.9187,43.9933,4400.0
2012-10-03 11:40:00,53.14,53.28,53.09,53.24,21600.0,44.0098,44.1258,43.9684,44.0927,21600.0
2012-10-03 11:50:00,53.28,53.34,53.22,53.32,7900.0,44.1258,44.1755,44.0761,44.1589,7900.0
2012-10-03 12:00:00,53.33,53.35,53.24,53.24,11500.0,44.1672,44.1838,44.0927,44.0927,11500.0
2012-10-03 12:10:00,53.24,53.31,53.24,53.29,4700.0,44.0927,44.1506,44.0927,44.1341,4700.0
2012-10-03 12:20:00,53.28,53.32,53.27,53.3,8400.0,44.1258,44.1589,44.1175,44.1424,8400.0
2012-10-03 12:30:00,53.3,53.35,53.25,53.27,7700.0,44.1424,44.1838,44.1009,44.1175,7700.0
2012-10-03 12:40:00,53.24,53.25,53.19,53.23,31400.0,44.0927,44.1009,44.0512,44.0844,31400.0
2012-10-03 12:50:00,53.22,53.29,53.2,53.2,6400.0,44.0761,44.1341,44.0595,44.0595,6400.0
2012-10-03 13:00:00,53.22,53.3,53.22,53.28,6000.0,44.0761,44.1424,44.0761,44.1258,6000.0
2012-10-03 13:10:00,53.28,53.33,53.27,53.29,7000.0,44.1258,44.1672,44.1175,44.1341,7000.0
2012-10-03 13:20:00,53.3,53.34,53.29,53.32,7700.0,44.1424,44.1755,44.1341,44.1589,7700.0
2012-10-03 13:30:00,53.31,53.31,53.04,53.09,11000.0,44.1506,44.1506,43.927,43.9684,11000.0
2012-10-03 13:40:00,53.09,53.12,53.02,53.06,9200.0,43.9684,43.9933,43.9105,43.9436,9200.0
2012-10-03 13:50:00,53.07,53.13,53.07,53.07,6600.0,43.9519,44.0016,43.9519,43.9519,6600.0
2012-10-03 14:00:00,53.08,53.11,53.04,53.09,10100.0,43.9601,43.985,43.927,43.9684,10100.0
2012-10-03 14:10:00,53.08,53.09,53.05,53.08,6200.0,43.9601,43.9684,43.9353,43.9601,6200.0
2012-10-03 14:20:00,53.1,53.11,53.0,53.01,9500.0,43.9767,43.985,43.8939,43.9022,9500.0
2012-10-03 14:30:00,53.02,53.14,53.02,53.12,11500.0,43.9105,44.0098,43.9105,43.9933,11500.0
2012-10-03 14:40:00,53.11,53.11,53.05,53.07,12600.0,43.985,43.985,43.9353,43.9519,12600.0
2012-10-03 14:50:00,53.05,53.09,53.01,53.05,8600.0,43.9353,43.9684,43.9022,43.9353,8600.0
2012-10-03 15:00:00,53.04,53.06,52.97,53.01,25200.0,43.927,43.9436,43.869,43.9022,25200.0
2012-10-03 15:10:00,53.01,53.03,52.88,52.93,44700.0,43.9022,43.9187,43.7945,43.8359,44700.0
2012-10-03 15:20:00,52.92,53.05,52.83,53.03,34200.0,43.8276,43.9353,43.7531,43.9187,34200.0
2012-10-03 15:30:00,53.02,53.06,52.98,53.05,23100.0,43.9105,43.9436,43.8773,43.9353,23100.0
2012-10-03 15:40:00,53.05,53.05,52.98,53.0,52600.0,43.9353,43.9353,43.8773,43.8939,52600.0
2012-10-03 15:50:00,53.0,53.11,52.97,53.02,47900.0,43.8939,43.985,43.869,43.9105,47900.0
2012-10-04 09:30:00,53.35,53.36,53.2,53.24,9500.0,44.1838,44.192,44.0595,44.0927,9500.0
2012-10-04 09:40:00,53.24,53.41,53.19,53.37,28100.0,44.0927,44.2335,44.0512,44.2003,28100.0
2012-10-04 09:50:00,53.4,53.42,53.27,53.38,42300.0,44.2252,44.2417,44.1175,44.2086,42300.0
2012-10-04 10:00:00,53.42,53.62,53.37,53.56,131500.0,44.2417,44.4074,44.2003,44.3577,131500.0
2012-10-04 10:10:00,53.63,53.96,53.63,53.9,13300.0,44.4157,44.689,44.4157,44.6393,13300.0
2012-10-04 10:20:00,53.91,53.97,53.79,53.79,7000.0,44.6475,44.6972,44.5482,44.5482,7000.0
2012-10-04 10:30:00,53.76,53.86,53.76,53.86,21700.0,44.5233,44.6061,44.5233,44.6061,21700.0
2012-10-04 10:40:00,53.83,53.94,53.81,53.93,9900.0,44.5813,44.6724,44.5647,44.6641,9900.0
2012-10-04 10:50:00,53.94,53.98,53.81,53.81,19000.0,44.6724,44.7055,44.5647,44.5647,19000.0
2012-10-04 11:00:00,53.8,53.83,53.72,53.81,9900.0,44.5564,44.5813,44.4902,44.5647,9900.0
2012-10-04 11:10:00,53.8,53.83,53.76,53.76,3000.0,44.5564,44.5813,44.5233,44.5233,3000.0
2012-10-04 11:20:00,53.79,53.79,53.45,53.45,9700.0,44.5482,44.5482,44.2666,44.2666,9700.0
2012-10-04 11:30:00,53.42,53.53,53.42,53.49,6500.0,44.2417,44.3328,44.2417,44.2997,6500.0
2012-10-04 11:40:00,53.5,53.54,53.49,53.5,4900.0,44.308,44.3411,44.2997,44.308,4900.0
2012-10-04 11:50:00,53.47,53.5,53.43,53.43,5200.0,44.2831,44.308,44.25,44.25,5200.0
2012-10-04 12:00:00,53.42,53.44,53.36,53.39,17900.0,44.2417,44.2583,44.192,44.2169,17900.0
2012-10-04 12:10:00,53.41,53.45,53.39,53.39,8100.0,44.2335,44.2666,44.2169,44.2169,8100.0
2012-10-04 12:20:00,53.39,53.41,53.35,53.37,6100.0,44.2169,44.2335,44.1838,44.2003,6100.0
2012-10-04 12:30:00,53.39,53.45,53.39,53.41,6200.0,44.2169,44.2666,44.2169,44.2335,6200.0
2012-10-04 12:40:00,53.41,53.42,53.37,53.38,900.0,44.2335,44.2417,44.2003,44.2086,900.0
2012-10-04 12:50:00,53.37,53.41,53.37,53.4,7000.0,44.2003,44.2335,44.2003,44.2252,7000.0
2012-10-04 13:00:00,53.4,53.49,53.4,53.41,7700.0,44.2252,44.2997,44.2252,44.2335,7700.0
2012-10-04 13:10:00,53.45,53.48,53.42,53.44,8400.0,44.2666,44.2914,44.2417,44.2583,8400.0
2012-10-04 13:20:00,53.45,53.5,53.4,53.49,13400.0,44.2666,44.308,44.2252,44.2997,13400.0
2012-10-04 13:30:00,53.46,53.55,53.44,53.51,14800.0,44.2749,44.3494,44.2583,44.3163,14800.0
2012-10-04 13:40:00,53.48,53.53,53.48,53.51,4600.0,44.2914,44.3328,44.2914,44.3163,4600.0
2012-10-04 13:50:00,53.49,53.68,53.47,53.66,19400.0,44.2997,44.4571,44.2831,44.4405,19400.0
2012-10-04 14:00:00,53.65,53.67,53.45,53.59,21700.0,44.4322,44.4488,44.2666,44.3825,21700.0
2012-10-04 14:10:00,53.54,53.6,53.46,53.5,9300.0,44.3411,44.3908,44.2749,44.308,9300.0
2012-10-04 14:20:00,53.49,53.5,53.42,53.49,4400.0,44.2997,44.308,44.2417,44.2997,4400.0
2012-10-04 14:30:00,53.49,53.53,53.41,53.47,9300.0,44.2997,44.3328,44.2335,44.2831,9300.0
2012-10-04 14:40:00,53.49,53.56,53.47,53.51,10500.0,44.2997,44.3577,44.2831,44.3163,10500.0
2012-10-04 14:50:00,53.52,53.53,53.43,53.52,5300.0,44.3246,44.3328,44.25,44.3246,5300.0
2012-10-04 15:00:00,53.54,53.65,53.52,53.62,20000.0,44.3411,44.4322,44.3246,44.4074,20000.0
2012-10-04 15:10:00,53.62,53.64,53.54,53.57,17500.0,44.4074,44.4239,44.3411,44.366,17500.0
2012-10-04 15:20:00,53.57,53.57,53.52,53.56,11700.0,44.366,44.366,44.3246,44.3577,11700.0
2012-10-04 15:30:00,53.57,53.62,53.52,53.61,19300.0,44.366,44.4074,44.3246,44.3991,19300.0
2012-10-04 15:40:00,53.61,53.64,53.53,53.64,23300.0,44.3991,44.4239,44.3328,44.4239,23300.0
2012-10-04 15:50:00,53.62,53.74,53.56,53.73,77200.0,44.4074,44.5068,44.3577,44.4985,77200.0
2012-10-05 09:30:00,54.13,54.28,54.13,54.27,11500.0,44.8297,44.954,44.8297,44.9457,11500.0
2012-10-05 09:40:00,54.22,54.25,53.94,54.08,33400.0,44.9043,44.9291,44.6724,44.7883,33400.0
2012-10-05 09:50:00,54.08,54.3,54.01,54.24,19000.0,44.7883,44.9705,44.7304,44.9208,19000.0
2012-10-05 10:00:00,54.21,54.25,54.14,54.22,8500.0,44.896,44.9291,44.838,44.9043,8500.0
2012-10-05 10:10:00,54.25,54.27,54.19,54.25,29100.0,44.9291,44.9457,44.8794,44.9291,29100.0
2012-10-05 10:20:00,54.26,54.53,54.26,54.52,72000.0,44.9374,45.161,44.9374,45.1527,72000.0
2012-10-05 10:30:00,54.49,54.63,54.49,54.61,14300.0,45.1279,45.2438,45.1279,45.2273,14300.0
2012-10-05 10:40:00,54.61,54.62,54.5,54.53,36300.0,45.2273,45.2356,45.1362,45.161,36300.0
2012-10-05 10:50:00,54.56,54.56,54.47,54.48,41200.0,45.1859,45.1859,45.1113,45.1196,41200.0
2012-10-05 11:00:00,54.49,54.5,54.41,54.42,14100.0,45.1279,45.1362,45.0616,45.0699,14100.0
2012-10-05 11:10:00,54.42,54.49,54.41,54.45,6100.0,45.0699,45.1279,45.0616,45.0948,6100.0
2012-10-05 11:20:00,54.46,54.48,54.41,54.41,15000.0,45.103,45.1196,45.0616,45.0616,15000.0
2012-10-05 11:30:00,54.42,54.54,54.41,54.48,53900.0,45.0699,45.1693,45.0616,45.1196,53900.0
2012-10-05 11:40:00,54.49,54.49,54.36,54.4,25300.0,45.1279,45.1279,45.0202,45.0534,25300.0
2012-10-05 11:50:00,54.4,54.46,54.36,54.46,20000.0,45.0534,45.103,45.0202,45.103,20000.0
2012-10-05 12:00:00,54.43,54.46,54.34,54.36,8500.0,45.0782,45.103,45.0037,45.0202,8500.0
2012-10-05 12:10:00,54.34,54.48,54.34,54.45,11500.0,45.0037,45.1196,45.0037,45.0948,11500.0
2012-10-05 12:20:00,54.44,54.5,54.43,54.49,17900.0,45.0865,45.1362,45.0782,45.1279,17900.0
2012-10-05 12:30:00,54.47,54.51,54.46,54.49,6600.0,45.1113,45.1445,45.103,45.1279,6600.0
2012-10-05 12:40:00,54.48,54.51,54.46,54.46,9500.0,45.1196,45.1445,45.103,45.103,9500.0
2012-10-05 12:50:00,54.45,54.51,54.44,54.47,11600.0,45.0948,45.1445,45.0865,45.1113,11600.0
2012-10-05 13:00:00,54.47,54.49,54.43,54.46,3900.0,45.1113,45.1279,45.0782,45.103,3900.0
2012-10-05 13:10:00,54.47,54.48,54.42,54.43,5800.0,45.1113,45.1196,45.0699,45.0782,5800.0
2012-10-05 13:20:00,54.42,54.47,54.41,54.43,32000.0,45.0699,45.1113,45.0616,45.0782,32000.0
2012-10-05 13:30:00,54.42,54.49,54.41,54.42,25200.0,45.0699,45.1279,45.0616,45.0699,25200.0
2012-10-05 13:40:00,54.43,54.45,54.41,54.42,42900.0,45.0782,45.0948,45.0616,45.0699,42900.0
2012-10-05 13:50:00,54.43,54.51,54.41,54.48,42400.0,45.0782,45.1445,45.0616,45.1196,42400.0
2012-10-05 14:00:00,54.47,54.48,54.45,54.46,5500.0,45.1113,45.1196,45.0948,45.103,5500.0
2012-10-05 14:10:00,54.46,54.52,54.45,54.48,6100.0,45.103,45.1527,45.0948,45.1196,6100.0
2012-10-05 14:20:00,54.47,54.48,54.44,54.48,5800.0,45.1113,45.1196,45.0865,45.1196,5800.0
2012-10-05 14:30:00,54.48,54.48,54.39,54.39,27300.0,45.1196,45.1196,45.0451,45.0451,27300.0
2012-10-05 14:40:00,54.39,54.43,54.37,54.38,4100.0,45.0451,45.0782,45.0285,45.0368,4100.0
2012-10-05 14:50:00,54.35,54.36,54.2,54.22,8200.0,45.0119,45.0202,44.8877,44.9043,8200.0
2012-10-05 15:00:00,54.23,54.31,54.22,54.31,17400.0,44.9126,44.9788,44.9043,44.9788,17400.0
2012-10-05 15:10:00,54.3,54.31,54.19,54.24,24000.0,44.9705,44.9788,44.8794,44.9208,24000.0
2012-10-05 15:20:00,54.28,54.35,54.22,54.32,16400.0,44.954,45.0119,44.9043,44.9871,16400.0
2012-10-05 15:30:00,54.31,54.34,54.15,54.21,22800.0,44.9788,45.0037,44.8463,44.896,22800.0
2012-10-05 15:40:00,54.22,54.37,54.22,54.36,42400.0,44.9043,45.0285,44.9043,45.0202,42400.0
2012-10-05 15:50:00,54.35,54.37,54.26,54.36,90400.0,45.0119,45.0285,44.9374,45.0202,90400.0
2012-10-08 09:30:00,53.78,53.98,53.56,53.57,24600.0,44.5399,44.7055,44.3577,44.366,24600.0
2012-10-08 09:40:00,53.54,53.73,53.49,53.54,9800.0,44.3411,44.4985,44.2997,44.3411,9800.0
2012-10-08 09:50:00,53.58,53.72,53.53,53.68,15100.0,44.3742,44.4902,44.3328,44.4571,15100.0
2012-10-08 10:00:00,53.71,53.81,53.62,53.65,10800.0,44.4819,44.5647,44.4074,44.4322,10800.0
2012-10-08 10:10:00,53.68,53.77,53.66,53.67,8800.0,44.4571,44.5316,44.4405,44.4488,8800.0
2012-10-08 10:20:00,53.68,53.7,53.54,53.65,10500.0,44.4571,44.4736,44.3411,44.4322,10500.0
2012-10-08 10:30:00,53.62,53.78,53.61,53.78,11500.0,44.4074,44.5399,44.3991,44.5399,11500.0
2012-10-08 10:40:00,53.79,53.91,53.68,53.73,20200.0,44.5482,44.6475,44.4571,44.4985,20200.0
2012-10-08 10:50:00,53.73,53.85,53.71,53.72,6700.0,44.4985,44.5979,44.4819,44.4902,6700.0
2012-10-08 11:00:00,53.69,53.75,53.61,53.61,9500.0,44.4653,44.515,44.3991,44.3991,9500.0
2012-10-08 11:10:00,53.59,53.66,53.52,53.54,12400.0,44.3825,44.4405,44.3246,44.3411,12400.0
2012-10-08 11:20:00,53.56,53.66,53.56,53.6,4800.0,44.3577,44.4405,44.3577,44.3908,4800.0
2012-10-08 11:30:00,53.59,53.61,53.45,53.51,10400.0,44.3825,44.3991,44.2666,44.3163,10400.0
2012-10-08 11:40:00,53.49,53.49,53.32,53.33,6400.0,44.2997,44.2997,44.1589,44.1672,6400.0
2012-10-08 11:50:00,53.3,53.37,53.27,53.36,10300.0,44.1424,44.2003,44.1175,44.192,10300.0
2012-10-08 12:00:00,53.37,53.38,53.32,53.34,22000.0,44.2003,44.2086,44.1589,44.1755,22000.0
2012-10-08 12:10:00,53.34,53.41,53.32,53.32,10600.0,44.1755,44.2335,44.1589,44.1589,10600.0
2012-10-08 12:20:00,53.31,53.36,53.31,53.34,5100.0,44.1506,44.192,44.1506,44.1755,5100.0
2012-10-08 12:30:00,53.33,53.4,53.32,53.35,12200.0,44.1672,44.2252,44.1589,44.1838,12200.0
2012-10-08 12:40:00,53.35,53.38,53.31,53.38,8300.0,44.1838,44.2086,44.1506,44.2086,8300.0
2012-10-08 12:50:00,53.36,53.41,53.34,53.41,11700.0,44.192,44.2335,44.1755,44.2335,11700.0
2012-10-08 13:00:00,53.4,53.43,53.36,53.36,8700.0,44.2252,44.25,44.192,44.192,8700.0
2012-10-08 13:10:00,53.36,53.41,53.36,53.37,7100.0,44.192,44.2335,44.192,44.2003,7100.0
2012-10-08 13:20:00,53.39,53.44,53.36,53.41,4700.0,44.2169,44.2583,44.192,44.2335,4700.0
2012-10-08 13:30:00,53.43,53.47,53.4,53.46,9000.0,44.25,44.2831,44.2252,44.2749,9000.0
2012-10-08 13:40:00,53.45,53.47,53.38,53.38,7200.0,44.2666,44.2831,44.2086,44.2086,7200.0
2012-10-08 13:50:00,53.41,53.46,53.4,53.46,16300.0,44.2335,44.2749,44.2252,44.2749,16300.0
2012-10-08 14:00:00,53.44,53.48,53.42,53.46,11700.0,44.2583,44.2914,44.2417,44.2749,11700.0
2012-10-08 14:10:00,53.45,53.5,53.43,53.5,7600.0,44.2666,44.308,44.25,44.308,7600.0
2012-10-08 14:20:00,53.53,53.54,53.48,53.51,10400.0,44.3328,44.3411,44.2914,44.3163,10400.0
2012-10-08 14:30:00,53.52,53.53,53.48,53.48,9500.0,44.3246,44.3328,44.2914,44.2914,9500.0
2012-10-08 14:40:00,53.47,53.47,53.43,53.46,12900.0,44.2831,44.2831,44.25,44.2749,12900.0
2012-10-08 14:50:00,53.46,53.46,53.4,53.45,19100.0,44.2749,44.2749,44.2252,44.2666,19100.0
2012-10-08 15:00:00,53.46,53.57,53.46,53.54,19000.0,44.2749,44.366,44.2749,44.3411,19000.0
2012-10-08 15:10:00,53.55,53.61,53.51,53.61,17300.0,44.3494,44.3991,44.3163,44.3991,17300.0
2012-10-08 15:20:00,53.61,53.62,53.58,53.6,14900.0,44.3991,44.4074,44.3742,44.3908,14900.0
2012-10-08 15:30:00,53.62,53.66,53.57,53.58,14200.0,44.4074,44.4405,44.366,44.3742,14200.0
2012-10-08 15:40:00,53.59,53.7,53.56,53.68,35300.0,44.3825,44.4736,44.3577,44.4571,35300.0
2012-10-08 15:50:00,53.68,53.73,53.59,53.59,62600.0,44.4571,44.4985,44.3825,44.3825,62600.0
2012-10-09 09:30:00,53.55,53.55,53.21,53.21,36200.0,44.3494,44.3494,44.0678,44.0678,36200.0
2012-10-09 09:40:00,53.28,53.42,53.18,53.31,24000.0,44.1258,44.2417,44.043,44.1506,24000.0
2012-10-09 09:50:00,53.26,53.37,53.18,53.21,16900.0,44.1092,44.2003,44.043,44.0678,16900.0
2012-10-09 10:00:00,53.22,53.41,53.21,53.31,22000.0,44.0761,44.2335,44.0678,44.1506,22000.0
2012-10-09 10:10:00,53.31,53.48,53.27,53.27,18800.0,44.1506,44.2914,44.1175,44.1175,18800.0
2012-10-09 10:20:00,53.27,53.41,53.26,53.26,21100.0,44.1175,44.2335,44.1092,44.1092,21100.0
2012-10-09 10:30:00,53.29,53.35,53.15,53.15,31800.0,44.1341,44.1838,44.0181,44.0181,31800.0
2012-10-09 10:40:00,53.15,53.27,53.03,53.04,12600.0,44.0181,44.1175,43.9187,43.927,12600.0
2012-10-09 10:50:00,53.05,53.07,52.9,52.93,10400.0,43.9353,43.9519,43.8111,43.8359,10400.0
2012-10-09 11:00:00,52.9,52.9,52.75,52.84,8900.0,43.8111,43.8111,43.6868,43.7614,8900.0
2012-10-09 11:10:00,52.83,52.83,52.63,52.66,23600.0,43.7531,43.7531,43.5875,43.6123,23600.0
2012-10-09 11:20:00,52.66,52.84,52.66,52.68,21200.0,43.6123,43.7614,43.6123,43.6289,21200.0
2012-10-09 11:30:00,52.69,52.82,52.64,52.65,30400.0,43.6372,43.7448,43.5957,43.604,30400.0
2012-10-09 11:40:00,52.64,52.69,52.52,52.57,20100.0,43.5957,43.6372,43.4964,43.5378,20100.0
2012-10-09 11:50:00,52.59,52.63,52.56,52.57,16900.0,43.5543,43.5875,43.5295,43.5378,16900.0
2012-10-09 12:00:00,52.59,52.7,52.55,52.66,23300.0,43.5543,43.6454,43.5212,43.6123,23300.0
2012-10-09 12:10:00,52.63,52.77,52.63,52.7,15600.0,43.5875,43.7034,43.5875,43.6454,15600.0
2012-10-09 12:20:00,52.68,52.73,52.61,52.62,10500.0,43.6289,43.6703,43.5709,43.5792,10500.0
2012-10-09 12:30:00,52.63,52.7,52.59,52.6,13100.0,43.5875,43.6454,43.5543,43.5626,13100.0
2012-10-09 12:40:00,52.6,52.67,52.56,52.66,21900.0,43.5626,43.6206,43.5295,43.6123,21900.0
2012-10-09 12:50:00,52.66,52.66,52.55,52.57,8400.0,43.6123,43.6123,43.5212,43.5378,8400.0
2012-10-09 13:00:00,52.57,52.62,52.51,52.55,11700.0,43.5378,43.5792,43.4881,43.5212,11700.0
2012-10-09 13:10:00,52.55,52.66,52.55,52.62,6000.0,43.5212,43.6123,43.5212,43.5792,6000.0
2012-10-09 13:20:00,52.62,52.68,52.56,52.61,7300.0,43.5792,43.6289,43.5295,43.5709,7300.0
2012-10-09 13:30:00,52.6,52.75,52.58,52.69,12600.0,43.5626,43.6868,43.5461,43.6372,12600.0
2012-10-09 13:40:00,52.71,52.8,52.69,52.78,9200.0,43.6537,43.7283,43.6372,43.7117,9200.0
2012-10-09 13:50:00,52.78,52.86,52.7,52.74,5400.0,43.7117,43.7779,43.6454,43.6786,5400.0
2012-10-09 14:00:00,52.75,52.82,52.73,52.79,5700.0,43.6868,43.7448,43.6703,43.72,5700.0
2012-10-09 14:10:00,52.78,52.83,52.75,52.83,3600.0,43.7117,43.7531,43.6868,43.7531,3600.0
2012-10-09 14:20:00,52.85,52.87,52.77,52.77,4200.0,43.7697,43.7862,43.7034,43.7034,4200.0
2012-10-09 14:30:00,52.75,52.87,52.75,52.82,6100.0,43.6868,43.7862,43.6868,43.7448,6100.0
2012-10-09 14:40:00,52.78,52.87,52.69,52.84,27400.0,43.7117,43.7862,43.6372,43.7614,27400.0
2012-10-09 14:50:00,52.84,52.84,52.75,52.76,12600.0,43.7614,43.7614,43.6868,43.6951,12600.0
2012-10-09 15:00:00,52.78,52.79,52.72,52.75,18800.0,43.7117,43.72,43.662,43.6868,18800.0
2012-10-09 15:10:00,52.75,52.76,52.66,52.68,33700.0,43.6868,43.6951,43.6123,43.6289,33700.0
2012-10-09 15:20:00,52.68,52.68,52.57,52.57,47500.0,43.6289,43.6289,43.5378,43.5378,47500.0
2012-10-09 15:30:00,52.58,52.61,52.51,52.53,32200.0,43.5461,43.5709,43.4881,43.5046,32200.0
2012-10-09 15:40:00,52.53,52.63,52.53,52.54,51900.0,43.5046,43.5875,43.5046,43.5129,51900.0
2012-10-09 15:50:00,52.54,52.68,52.54,52.67,129900.0,43.5129,43.6289,43.5129,43.6206,129900.0
2012-10-10 09:30:00,52.82,52.85,52.45,52.45,9000.0,43.7448,43.7697,43.4384,43.4384,9000.0
2012-10-10 09:40:00,52.4,52.53,52.25,52.53,12000.0,43.397,43.5046,43.2728,43.5046,12000.0
2012-10-10 09:50:00,52.48,52.5,52.29,52.4,3700.0,43.4632,43.4798,43.3059,43.397,3700.0
2012-10-10 10:00:00,52.42,52.62,52.42,52.53,2400.0,43.4135,43.5792,43.4135,43.5046,2400.0
2012-10-10 10:10:00,52.53,52.6,52.5,52.55,4600.0,43.5046,43.5626,43.4798,43.5212,4600.0
2012-10-10 10:20:00,52.51,52.62,52.5,52.54,8500.0,43.4881,43.5792,43.4798,43.5129,8500.0
2012-10-10 10:30:00,52.57,52.58,52.49,52.5,6400.0,43.5378,43.5461,43.4715,43.4798,6400.0
2012-10-10 10:40:00,52.5,52.52,52.4,52.46,4100.0,43.4798,43.4964,43.397,43.4467,4100.0
2012-10-10 10:50:00,52.48,52.61,52.48,52.54,4100.0,43.4632,43.5709,43.4632,43.5129,4100.0
2012-10-10 11:00:00,52.53,52.54,52.46,52.54,6200.0,43.5046,43.5129,43.4467,43.5129,6200.0
2012-10-10 11:10:00,52.52,52.52,52.44,52.46,3900.0,43.4964,43.4964,43.4301,43.4467,3900.0
2012-10-10 11:20:00,52.47,52.49,52.4,52.42,7400.0,43.455,43.4715,43.397,43.4135,7400.0
2012-10-10 11:30:00,52.44,52.46,52.32,52.32,2200.0,43.4301,43.4467,43.3307,43.3307,2200.0
2012-10-10 11:40:00,52.3,52.37,52.28,52.31,5200.0,43.3142,43.3721,43.2976,43.3224,5200.0
2012-10-10 11:50:00,52.3,52.3,52.14,52.19,14300.0,43.3142,43.3142,43.1817,43.2231,14300.0
2012-10-10 12:00:00,52.18,52.25,52.18,52.19,5300.0,43.2148,43.2728,43.2148,43.2231,5300.0
2012-10-10 12:10:00,52.27,52.31,52.18,52.19,7700.0,43.2893,43.3224,43.2148,43.2231,7700.0
2012-10-10 12:20:00,52.18,52.24,52.14,52.23,5000.0,43.2148,43.2645,43.1817,43.2562,5000.0
2012-10-10 12:30:00,52.21,52.23,52.08,52.16,5300.0,43.2396,43.2562,43.132,43.1982,5300.0
2012-10-10 12:40:00,52.15,52.16,52.01,52.04,4700.0,43.1899,43.1982,43.074,43.0988,4700.0
2012-10-10 12:50:00,52.06,52.13,52.06,52.07,7200.0,43.1154,43.1734,43.1154,43.1237,7200.0
2012-10-10 13:00:00,52.09,52.09,51.99,52.05,2400.0,43.1402,43.1402,43.0574,43.1071,2400.0
2012-10-10 13:10:00,52.07,52.12,52.05,52.09,5700.0,43.1237,43.1651,43.1071,43.1402,5700.0
2012-10-10 13:20:00,52.09,52.12,51.97,52.01,26300.0,43.1402,43.1651,43.0409,43.074,26300.0
2012-10-10 13:30:00,52.01,52.05,51.96,52.01,41200.0,43.074,43.1071,43.0326,43.074,41200.0
2012-10-10 13:40:00,52.01,52.02,51.94,51.99,12800.0,43.074,43.0823,43.016,43.0574,12800.0
2012-10-10 13:50:00,51.98,51.98,51.92,51.98,6200.0,43.0491,43.0491,42.9995,43.0491,6200.0
2012-10-10 14:00:00,52.0,52.1,51.94,52.04,14700.0,43.0657,43.1485,43.016,43.0988,14700.0
2012-10-10 14:10:00,52.06,52.08,51.99,51.99,10600.0,43.1154,43.132,43.0574,43.0574,10600.0
2012-10-10 14:20:00,52.01,52.01,51.92,51.99,24300.0,43.074,43.074,42.9995,43.0574,24300.0
2012-10-10 14:30:00,51.98,52.01,51.89,51.95,25800.0,43.0491,43.074,42.9746,43.0243,25800.0
2012-10-10 14:40:00,51.95,51.98,51.9,51.98,8800.0,43.0243,43.0491,42.9829,43.0491,8800.0
2012-10-10 14:50:00,51.98,51.98,51.85,51.86,23200.0,43.0491,43.0491,42.9415,42.9498,23200.0
2012-10-10 15:00:00,51.85,51.91,51.81,51.91,23200.0,42.9415,42.9912,42.9084,42.9912,23200.0
2012-10-10 15:10:00,51.92,51.94,51.79,51.87,23700.0,42.9995,43.016,42.8918,42.958,23700.0
2012-10-10 15:20:00,51.86,51.89,51.79,51.79,31100.0,42.9498,42.9746,42.8918,42.8918,31100.0
2012-10-10 15:30:00,51.79,51.89,51.77,51.89,29600.0,42.8918,42.9746,42.8752,42.9746,29600.0
2012-10-10 15:40:00,51.9,51.96,51.87,51.89,28600.0,42.9829,43.0326,42.958,42.9746,28600.0
2012-10-10 15:50:00,51.89,51.91,51.8,51.84,69700.0,42.9746,42.9912,42.9001,42.9332,69700.0
2012-10-11 09:30:00,52.41,52.78,52.35,52.71,12800.0,43.4053,43.7117,43.3556,43.6537,12800.0
2012-10-11 09:40:00,52.73,52.73,52.32,52.41,12700.0,43.6703,43.6703,43.3307,43.4053,12700.0
2012-10-11 09:50:00,52.43,52.46,52.27,52.38,6000.0,43.4218,43.4467,43.2893,43.3804,6000.0
2012-10-11 10:00:00,52.39,52.46,52.31,52.36,2700.0,43.3887,43.4467,43.3224,43.3639,2700.0
2012-10-11 10:10:00,52.33,52.42,52.33,52.41,4300.0,43.339,43.4135,43.339,43.4053,4300.0
2012-10-11 10:20:00,52.42,52.5,52.4,52.48,8500.0,43.4135,43.4798,43.397,43.4632,8500.0
2012-10-11 10:30:00,52.47,52.56,52.45,52.52,2300.0,43.455,43.5295,43.4384,43.4964,2300.0
2012-10-11 10:40:00,52.56,52.67,52.56,52.63,3600.0,43.5295,43.6206,43.5295,43.5875,3600.0
2012-10-11 10:50:00,52.58,52.67,52.57,52.57,2000.0,43.5461,43.6206,43.5378,43.5378,2000.0
2012-10-11 11:00:00,52.57,52.64,52.56,52.57,5500.0,43.5378,43.5957,43.5295,43.5378,5500.0
2012-10-11 11:10:00,52.54,52.58,52.45,52.47,2700.0,43.5129,43.5461,43.4384,43.455,2700.0
2012-10-11 11:20:00,52.49,52.51,52.44,52.51,2100.0,43.4715,43.4881,43.4301,43.4881,2100.0
2012-10-11 11:30:00,52.47,52.49,52.45,52.47,2700.0,43.455,43.4715,43.4384,43.455,2700.0
2012-10-11 11:40:00,52.46,52.47,52.36,52.37,2100.0,43.4467,43.455,43.3639,43.3721,2100.0
2012-10-11 11:50:00,52.34,52.38,52.28,52.38,3800.0,43.3473,43.3804,43.2976,43.3804,3800.0
2012-10-11 12:00:00,52.4,52.43,52.35,52.39,9700.0,43.397,43.4218,43.3556,43.3887,9700.0
2012-10-11 12:10:00,52.38,52.39,52.3,52.3,7500.0,43.3804,43.3887,43.3142,43.3142,7500.0
2012-10-11 12:20:00,52.28,52.34,52.26,52.32,3600.0,43.2976,43.3473,43.281,43.3307,3600.0
2012-10-11 12:30:00,52.35,52.43,52.32,52.43,1900.0,43.3556,43.4218,43.3307,43.4218,1900.0
2012-10-11 12:40:00,52.4,52.5,52.36,52.5,5500.0,43.397,43.4798,43.3639,43.4798,5500.0
2012-10-11 12:50:00,52.5,52.53,52.4,52.4,3500.0,43.4798,43.5046,43.397,43.397,3500.0
2012-10-11 13:00:00,52.4,52.48,52.4,52.45,8700.0,43.397,43.4632,43.397,43.4384,8700.0
2012-10-11 13:10:00,52.47,52.47,52.42,52.45,4700.0,43.455,43.455,43.4135,43.4384,4700.0
2012-10-11 13:20:00,52.43,52.46,52.4,52.45,5900.0,43.4218,43.4467,43.397,43.4384,5900.0
2012-10-11 13:30:00,52.41,52.42,52.35,52.36,4600.0,43.4053,43.4135,43.3556,43.3639,4600.0
2012-10-11 13:40:00,52.36,52.37,52.26,52.34,4700.0,43.3639,43.3721,43.281,43.3473,4700.0
2012-10-11 13:50:00,52.34,52.34,52.23,52.27,9800.0,43.3473,43.3473,43.2562,43.2893,9800.0
2012-10-11 14:00:00,52.27,52.34,52.27,52.31,7700.0,43.2893,43.3473,43.2893,43.3224,7700.0
2012-10-11 14:10:00,52.31,52.45,52.31,52.34,5000.0,43.3224,43.4384,43.3224,43.3473,5000.0
2012-10-11 14:20:00,52.32,52.41,52.29,52.34,12900.0,43.3307,43.4053,43.3059,43.3473,12900.0
2012-10-11 14:30:00,52.35,52.35,52.3,52.32,2200.0,43.3556,43.3556,43.3142,43.3307,2200.0
2012-10-11 14:40:00,52.33,52.33,52.25,52.3,15200.0,43.339,43.339,43.2728,43.3142,15200.0
2012-10-11 14:50:00,52.31,52.35,52.27,52.28,17600.0,43.3224,43.3556,43.2893,43.2976,17600.0
2012-10-11 15:00:00,52.28,52.34,52.28,52.31,25500.0,43.2976,43.3473,43.2976,43.3224,25500.0
2012-10-11 15:10:00,52.31,52.49,52.31,52.38,42000.0,43.3224,43.4715,43.3224,43.3804,42000.0
2012-10-11 15:20:00,52.36,52.47,52.34,52.47,19600.0,43.3639,43.455,43.3473,43.455,19600.0
2012-10-11 15:30:00,52.47,52.47,52.39,52.43,18300.0,43.455,43.455,43.3887,43.4218,18300.0
2012-10-11 15:40:00,52.42,52.47,52.4,52.43,20700.0,43.4135,43.455,43.397,43.4218,20700.0
2012-10-11 15:50:00,52.44,52.44,52.33,52.34,42100.0,43.4301,43.4301,43.339,43.3473,42100.0
2012-10-12 09:30:00,52.4,52.85,52.4,52.8,6800.0,43.397,43.7697,43.397,43.7283,6800.0
2012-10-12 09:40:00,52.69,52.69,52.47,52.56,1900.0,43.6372,43.6372,43.455,43.5295,1900.0
2012-10-12 09:50:00,52.55,52.68,52.48,52.68,2300.0,43.5212,43.6289,43.4632,43.6289,2300.0
2012-10-12 10:00:00,52.72,52.89,52.52,52.54,11300.0,43.662,43.8028,43.4964,43.5129,11300.0
2012-10-12 10:10:00,52.52,52.59,52.51,52.56,4400.0,43.4964,43.5543,43.4881,43.5295,4400.0
2012-10-12 10:20:00,52.52,52.54,52.34,52.37,14300.0,43.4964,43.5129,43.3473,43.3721,14300.0
2012-10-12 10:30:00,52.36,52.36,52.28,52.3,7000.0,43.3639,43.3639,43.2976,43.3142,7000.0
2012-10-12 10:40:00,52.27,52.29,52.12,52.24,5800.0,43.2893,43.3059,43.1651,43.2645,5800.0
2012-10-12 10:50:00,52.22,52.3,52.21,52.26,2900.0,43.2479,43.3142,43.2396,43.281,2900.0
2012-10-12 11:00:00,52.3,52.31,52.25,52.27,2700.0,43.3142,43.3224,43.2728,43.2893,2700.0
2012-10-12 11:10:00,52.23,52.23,52.06,52.07,3100.0,43.2562,43.2562,43.1154,43.1237,3100.0
2012-10-12 11:20:00,52.13,52.19,52.07,52.07,4300.0,43.1734,43.2231,43.1237,43.1237,4300.0
2012-10-12 11:30:00,51.99,52.01,51.96,51.97,2500.0,43.0574,43.074,43.0326,43.0409,2500.0
2012-10-12 11:40:00,51.98,52.0,51.86,51.94,5400.0,43.0491,43.0657,42.9498,43.016,5400.0
2012-10-12 11:50:00,51.91,51.98,51.89,51.92,2800.0,42.9912,43.0491,42.9746,42.9995,2800.0
2012-10-12 12:00:00,51.92,52.01,51.92,51.97,7100.0,42.9995,43.074,42.9995,43.0409,7100.0
2012-10-12 12:10:00,51.99,52.02,51.95,51.96,3700.0,43.0574,43.0823,43.0243,43.0326,3700.0
2012-10-12 12:20:00,51.95,52.0,51.94,51.98,2000.0,43.0243,43.0657,43.016,43.0491,2000.0
2012-10-12 12:30:00,51.97,52.02,51.97,51.97,2900.0,43.0409,43.0823,43.0409,43.0409,2900.0
2012-10-12 12:40:00,51.95,52.02,51.9,51.92,4200.0,43.0243,43.0823,42.9829,42.9995,4200.0
2012-10-12 12:50:00,51.93,52.0,51.92,51.98,1500.0,43.0077,43.0657,42.9995,43.0491,1500.0
2012-10-12 13:00:00,51.98,51.99,51.94,51.95,8100.0,43.0491,43.0574,43.016,43.0243,8100.0
2012-10-12 13:10:00,51.94,51.96,51.91,51.92,2300.0,43.016,43.0326,42.9912,42.9995,2300.0
2012-10-12 13:20:00,51.93,51.98,51.92,51.97,5000.0,43.0077,43.0491,42.9995,43.0409,5000.0
2012-10-12 13:30:00,51.94,51.97,51.89,51.94,4800.0,43.016,43.0409,42.9746,43.016,4800.0
2012-10-12 13:40:00,51.95,51.96,51.91,51.92,4700.0,43.0243,43.0326,42.9912,42.9995,4700.0
2012-10-12 13:50:00,51.93,52.05,51.93,52.03,5900.0,43.0077,43.1071,43.0077,43.0906,5900.0
2012-10-12 14:00:00,52.0,52.05,51.98,52.05,5200.0,43.0657,43.1071,43.0491,43.1071,5200.0
2012-10-12 14:10:00,52.05,52.05,51.99,52.0,4300.0,43.1071,43.1071,43.0574,43.0657,4300.0
2012-10-12 14:20:00,52.0,52.09,52.0,52.05,3800.0,43.0657,43.1402,43.0657,43.1071,3800.0
2012-10-12 14:30:00,52.07,52.1,52.05,52.09,9300.0,43.1237,43.1485,43.1071,43.1402,9300.0
2012-10-12 14:40:00,52.09,52.09,51.96,51.98,9900.0,43.1402,43.1402,43.0326,43.0491,9900.0
2012-10-12 14:50:00,51.99,52.12,51.99,52.02,12400.0,43.0574,43.1651,43.0574,43.0823,12400.0
2012-10-12 15:00:00,52.02,52.03,51.95,51.99,10100.0,43.0823,43.0906,43.0243,43.0574,10100.0
2012-10-12 15:10:00,51.98,52.07,51.98,52.04,9000.0,43.0491,43.1237,43.0491,43.0988,9000.0
2012-10-12 15:20:00,52.05,52.06,51.97,52.02,10100.0,43.1071,43.1154,43.0409,43.0823,10100.0
2012-10-12 15:30:00,52.03,52.04,51.95,52.0,28900.0,43.0906,43.0988,43.0243,43.0657,28900.0
2012-10-12 15:40:00,52.0,52.04,51.97,51.99,25100.0,43.0657,43.0988,43.0409,43.0574,25100.0
2012-10-12 15:50:00,51.99,52.09,51.99,52.02,43400.0,43.0574,43.1402,43.0574,43.0823,43400.0
2012-10-15 09:30:00,52.06,52.37,51.86,52.34,11300.0,43.1154,43.3721,42.9498,43.3473,11300.0
2012-10-15 09:40:00,52.3,52.55,52.3,52.53,26000.0,43.3142,43.5212,43.3142,43.5046,26000.0
2012-10-15 09:50:00,52.54,52.61,52.48,52.58,17100.0,43.5129,43.5709,43.4632,43.5461,17100.0
2012-10-15 10:00:00,52.56,52.57,52.48,52.51,21500.0,43.5295,43.5378,43.4632,43.4881,21500.0
2012-10-15 10:10:00,52.51,52.62,52.42,52.52,41200.0,43.4881,43.5792,43.4135,43.4964,41200.0
2012-10-15 10:20:00,52.52,52.55,52.36,52.38,17400.0,43.4964,43.5212,43.3639,43.3804,17400.0
2012-10-15 10:30:00,52.39,52.52,52.36,52.39,17800.0,43.3887,43.4964,43.3639,43.3887,17800.0
2012-10-15 10:40:00,52.37,52.5,52.36,52.43,9300.0,43.3721,43.4798,43.3639,43.4218,9300.0
2012-10-15 10:50:00,52.45,52.48,52.41,52.45,7900.0,43.4384,43.4632,43.4053,43.4384,7900.0
2012-10-15 11:00:00,52.44,52.44,52.3,52.4,14100.0,43.4301,43.4301,43.3142,43.397,14100.0
2012-10-15 11:10:00,52.4,52.4,52.21,52.23,48300.0,43.397,43.397,43.2396,43.2562,48300.0
2012-10-15 11:20:00,52.26,52.33,52.26,52.29,5500.0,43.281,43.339,43.281,43.3059,5500.0
2012-10-15 11:30:00,52.31,52.4,52.3,52.37,24800.0,43.3224,43.397,43.3142,43.3721,24800.0
2012-10-15 11:40:00,52.37,52.47,52.36,52.37,36300.0,43.3721,43.455,43.3639,43.3721,36300.0
2012-10-15 11:50:00,52.39,52.4,52.3,52.3,16500.0,43.3887,43.397,43.3142,43.3142,16500.0
2012-10-15 12:00:00,52.32,52.38,52.28,52.35,8200.0,43.3307,43.3804,43.2976,43.3556,8200.0
2012-10-15 12:10:00,52.36,52.37,52.26,52.3,25300.0,43.3639,43.3721,43.281,43.3142,25300.0
2012-10-15 12:20:00,52.31,52.52,52.31,52.52,14100.0,43.3224,43.4964,43.3224,43.4964,14100.0
2012-10-15 12:30:00,52.55,52.55,52.36,52.44,29500.0,43.5212,43.5212,43.3639,43.4301,29500.0
2012-10-15 12:40:00,52.45,52.47,52.35,52.45,51600.0,43.4384,43.455,43.3556,43.4384,51600.0
2012-10-15 12:50:00,52.45,52.51,52.38,52.47,17600.0,43.4384,43.4881,43.3804,43.455,17600.0
2012-10-15 13:00:00,52.47,52.51,52.37,52.38,37400.0,43.455,43.4881,43.3721,43.3804,37400.0
2012-10-15 13:10:00,52.38,52.4,52.35,52.4,22100.0,43.3804,43.397,43.3556,43.397,22100.0
2012-10-15 13:20:00,52.4,52.4,52.29,52.33,13700.0,43.397,43.397,43.3059,43.339,13700.0
2012-10-15 13:30:00,52.33,52.38,52.3,52.33,15100.0,43.339,43.3804,43.3142,43.339,15100.0
2012-10-15 13:40:00,52.35,52.36,52.33,52.36,18000.0,43.3556,43.3639,43.339,43.3639,18000.0
2012-10-15 13:50:00,52.38,52.47,52.34,52.34,15900.0,43.3804,43.455,43.3473,43.3473,15900.0
2012-10-15 14:00:00,52.34,52.44,52.33,52.42,60200.0,43.3473,43.4301,43.339,43.4135,60200.0
2012-10-15 14:10:00,52.43,52.45,52.34,52.41,35200.0,43.4218,43.4384,43.3473,43.4053,35200.0
2012-10-15 14:20:00,52.4,52.41,52.37,52.37,12600.0,43.397,43.4053,43.3721,43.3721,12600.0
2012-10-15 14:30:00,52.37,52.43,52.32,52.43,14800.0,43.3721,43.4218,43.3307,43.4218,14800.0
2012-10-15 14:40:00,52.44,52.44,52.35,52.4,78600.0,43.4301,43.4301,43.3556,43.397,78600.0
2012-10-15 14:50:00,52.4,52.41,52.33,52.33,53500.0,43.397,43.4053,43.339,43.339,53500.0
2012-10-15 15:00:00,52.33,52.37,52.31,52.33,29000.0,43.339,43.3721,43.3224,43.339,29000.0
2012-10-15 15:10:00,52.32,52.44,52.31,52.44,20600.0,43.3307,43.4301,43.3224,43.4301,20600.0
2012-10-15 15:20:00,52.43,52.44,52.34,52.4,28100.0,43.4218,43.4301,43.3473,43.397,28100.0
2012-10-15 15:30:00,52.4,52.4,52.34,52.37,60300.0,43.397,43.397,43.3473,43.3721,60300.0
2012-10-15 15:40:00,52.36,52.4,52.34,52.38,56700.0,43.3639,43.397,43.3473,43.3804,56700.0
2012-10-15 15:50:00,52.39,52.4,52.34,52.35,127500.0,43.3887,43.397,43.3473,43.3556,127500.0
2012-10-16 09:30:00,52.74,52.85,52.18,52.38,30300.0,43.6786,43.7697,43.2148,43.3804,30300.0
2012-10-16 09:40:00,52.39,52.59,52.34,52.46,35700.0,43.3887,43.5543,43.3473,43.4467,35700.0
2012-10-16 09:50:00,52.46,52.58,52.43,52.58,41900.0,43.4467,43.5461,43.4218,43.5461,41900.0
2012-10-16 10:00:00,52.55,52.77,52.55,52.63,11200.0,43.5212,43.7034,43.5212,43.5875,11200.0
2012-10-16 10:10:00,52.66,52.77,52.63,52.7,30800.0,43.6123,43.7034,43.5875,43.6454,30800.0
2012-10-16 10:20:00,52.7,52.88,52.7,52.87,13000.0,43.6454,43.7945,43.6454,43.7862,13000.0
2012-10-16 10:30:00,52.87,53.06,52.85,52.94,30100.0,43.7862,43.9436,43.7697,43.8442,30100.0
2012-10-16 10:40:00,52.93,52.99,52.84,52.9,19300.0,43.8359,43.8856,43.7614,43.8111,19300.0
2012-10-16 10:50:00,52.89,53.15,52.82,53.13,29900.0,43.8028,44.0181,43.7448,44.0016,29900.0
2012-10-16 11:00:00,53.11,53.15,53.09,53.15,5000.0,43.985,44.0181,43.9684,44.0181,5000.0
2012-10-16 11:10:00,53.15,53.2,53.14,53.2,5800.0,44.0181,44.0595,44.0098,44.0595,5800.0
2012-10-16 11:20:00,53.18,53.47,53.18,53.39,29100.0,44.043,44.2831,44.043,44.2169,29100.0
2012-10-16 11:30:00,53.4,53.42,53.3,53.31,16100.0,44.2252,44.2417,44.1424,44.1506,16100.0
2012-10-16 11:40:00,53.31,53.41,53.25,53.4,80800.0,44.1506,44.2335,44.1009,44.2252,80800.0
2012-10-16 11:50:00,53.4,53.48,53.4,53.47,6300.0,44.2252,44.2914,44.2252,44.2831,6300.0
2012-10-16 12:00:00,53.46,53.58,53.46,53.57,12500.0,44.2749,44.3742,44.2749,44.366,12500.0
2012-10-16 12:10:00,53.57,53.58,53.49,53.49,9900.0,44.366,44.3742,44.2997,44.2997,9900.0
2012-10-16 12:20:00,53.49,53.54,53.46,53.48,11100.0,44.2997,44.3411,44.2749,44.2914,11100.0
2012-10-16 12:30:00,53.47,53.5,53.38,53.38,25500.0,44.2831,44.308,44.2086,44.2086,25500.0
2012-10-16 12:40:00,53.4,53.41,53.38,53.39,12600.0,44.2252,44.2335,44.2086,44.2169,12600.0
2012-10-16 12:50:00,53.39,53.5,53.39,53.44,13100.0,44.2169,44.308,44.2169,44.2583,13100.0
2012-10-16 13:00:00,53.43,53.53,53.43,53.52,7400.0,44.25,44.3328,44.25,44.3246,7400.0
2012-10-16 13:10:00,53.53,53.55,53.51,53.54,8500.0,44.3328,44.3494,44.3163,44.3411,8500.0
2012-10-16 13:20:00,53.56,53.69,53.55,53.69,13100.0,44.3577,44.4653,44.3494,44.4653,13100.0
2012-10-16 13:30:00,53.69,53.81,53.69,53.81,8300.0,44.4653,44.5647,44.4653,44.5647,8300.0
2012-10-16 13:40:00,53.79,53.84,53.78,53.79,9500.0,44.5482,44.5896,44.5399,44.5482,9500.0
2012-10-16 13:50:00,53.79,53.8,53.76,53.8,9200.0,44.5482,44.5564,44.5233,44.5564,9200.0
2012-10-16 14:00:00,53.79,53.87,53.79,53.87,10200.0,44.5482,44.6144,44.5482,44.6144,10200.0
2012-10-16 14:10:00,53.87,53.88,53.73,53.73,18600.0,44.6144,44.6227,44.4985,44.4985,18600.0
2012-10-16 14:20:00,53.72,53.74,53.55,53.57,14700.0,44.4902,44.5068,44.3494,44.366,14700.0
2012-10-16 14:30:00,53.57,53.71,53.57,53.68,8100.0,44.366,44.4819,44.366,44.4571,8100.0
2012-10-16 14:40:00,53.66,53.73,53.66,53.68,15400.0,44.4405,44.4985,44.4405,44.4571,15400.0
2012-10-16 14:50:00,53.68,53.74,53.67,53.73,14000.0,44.4571,44.5068,44.4488,44.4985,14000.0
2012-10-16 15:00:00,53.72,53.75,53.59,53.6,21900.0,44.4902,44.515,44.3825,44.3908,21900.0
2012-10-16 15:10:00,53.59,53.67,53.57,53.63,69600.0,44.3825,44.4488,44.366,44.4157,69600.0
2012-10-16 15:20:00,53.64,53.7,53.59,53.69,9000.0,44.4239,44.4736,44.3825,44.4653,9000.0
2012-10-16 15:30:00,53.7,53.75,53.69,53.71,27700.0,44.4736,44.515,44.4653,44.4819,27700.0
2012-10-16 15:40:00,53.72,53.79,53.67,53.67,35900.0,44.4902,44.5482,44.4488,44.4488,35900.0
2012-10-16 15:50:00,53.67,53.8,53.67,53.79,62800.0,44.4488,44.5564,44.4488,44.5482,62800.0
2012-10-17 09:30:00,53.95,54.06,53.72,53.94,4600.0,44.6807,44.7718,44.4902,44.6724,4600.0
2012-10-17 09:40:00,53.96,53.99,53.75,53.88,25500.0,44.689,44.7138,44.515,44.6227,25500.0
2012-10-17 09:50:00,53.91,53.91,53.81,53.83,4300.0,44.6475,44.6475,44.5647,44.5813,4300.0
2012-10-17 10:00:00,53.87,53.97,53.8,53.97,4300.0,44.6144,44.6972,44.5564,44.6972,4300.0
2012-10-17 10:10:00,53.97,54.13,53.97,54.13,28200.0,44.6972,44.8297,44.6972,44.8297,28200.0
2012-10-17 10:20:00,54.13,54.23,54.06,54.2,8400.0,44.8297,44.9126,44.7718,44.8877,8400.0
2012-10-17 10:30:00,54.19,54.21,54.1,54.21,49800.0,44.8794,44.896,44.8049,44.896,49800.0
2012-10-17 10:40:00,54.21,54.36,54.21,54.36,8900.0,44.896,45.0202,44.896,45.0202,8900.0
2012-10-17 10:50:00,54.36,54.36,54.3,54.32,1700.0,45.0202,45.0202,44.9705,44.9871,1700.0
2012-10-17 11:00:00,54.31,54.37,54.27,54.27,3400.0,44.9788,45.0285,44.9457,44.9457,3400.0
2012-10-17 11:10:00,54.27,54.32,54.1,54.11,32600.0,44.9457,44.9871,44.8049,44.8132,32600.0
2012-10-17 11:20:00,54.09,54.18,54.09,54.17,5500.0,44.7966,44.8712,44.7966,44.8629,5500.0
2012-10-17 11:30:00,54.15,54.2,54.12,54.2,18400.0,44.8463,44.8877,44.8215,44.8877,18400.0
2012-10-17 11:40:00,54.2,54.21,54.15,54.16,9100.0,44.8877,44.896,44.8463,44.8546,9100.0
2012-10-17 11:50:00,54.16,54.18,54.11,54.13,4400.0,44.8546,44.8712,44.8132,44.8297,4400.0
2012-10-17 12:00:00,54.14,54.23,54.12,54.21,56000.0,44.838,44.9126,44.8215,44.896,56000.0
2012-10-17 12:10:00,54.25,54.25,54.2,54.2,7300.0,44.9291,44.9291,44.8877,44.8877,7300.0
2012-10-17 12:20:00,54.2,54.27,54.19,54.26,3100.0,44.8877,44.9457,44.8794,44.9374,3100.0
2012-10-17 12:30:00,54.25,54.25,54.22,54.22,600.0,44.9291,44.9291,44.9043,44.9043,600.0
2012-10-17 12:40:00,54.23,54.25,54.21,54.24,4900.0,44.9126,44.9291,44.896,44.9208,4900.0
2012-10-17 12:50:00,54.22,54.23,54.22,54.23,1600.0,44.9043,44.9126,44.9043,44.9126,1600.0
2012-10-17 13:00:00,54.22,54.25,54.2,54.24,7000.0,44.9043,44.9291,44.8877,44.9208,7000.0
2012-10-17 13:10:00,54.24,54.24,54.14,54.15,2800.0,44.9208,44.9208,44.838,44.8463,2800.0
2012-10-17 13:20:00,54.16,54.16,54.12,54.13,2500.0,44.8546,44.8546,44.8215,44.8297,2500.0
2012-10-17 13:30:00,54.14,54.15,53.98,53.98,30700.0,44.838,44.8463,44.7055,44.7055,30700.0
2012-10-17 13:40:00,53.98,53.98,53.82,53.82,8100.0,44.7055,44.7055,44.573,44.573,8100.0
2012-10-17 13:50:00,53.83,53.88,53.75,53.81,15100.0,44.5813,44.6227,44.515,44.5647,15100.0
2012-10-17 14:00:00,53.86,53.9,53.83,53.89,12900.0,44.6061,44.6393,44.5813,44.631,12900.0
2012-10-17 14:10:00,53.87,53.96,53.81,53.81,53500.0,44.6144,44.689,44.5647,44.5647,53500.0
2012-10-17 14:20:00,53.82,53.99,53.82,53.96,26800.0,44.573,44.7138,44.573,44.689,26800.0
2012-10-17 14:30:00,53.96,54.14,53.95,54.1,17400.0,44.689,44.838,44.6807,44.8049,17400.0
2012-10-17 14:40:00,54.07,54.23,54.07,54.15,5600.0,44.7801,44.9126,44.7801,44.8463,5600.0
2012-10-17 14:50:00,54.15,54.2,54.12,54.17,9500.0,44.8463,44.8877,44.8215,44.8629,9500.0
2012-10-17 15:00:00,54.17,54.25,54.14,54.22,14200.0,44.8629,44.9291,44.838,44.9043,14200.0
2012-10-17 15:10:00,54.23,54.36,54.21,54.36,19300.0,44.9126,45.0202,44.896,45.0202,19300.0
2012-10-17 15:20:00,54.38,54.43,54.36,54.41,28200.0,45.0368,45.0782,45.0202,45.0616,28200.0
2012-10-17 15:30:00,54.41,54.42,54.25,54.26,55500.0,45.0616,45.0699,44.9291,44.9374,55500.0
2012-10-17 15:40:00,54.25,54.34,54.11,54.12,61900.0,44.9291,45.0037,44.8132,44.8215,61900.0
2012-10-17 15:50:00,54.11,54.35,54.07,54.28,135200.0,44.8132,45.0119,44.7801,44.954,135200.0
2012-10-18 09:30:00,52.85,53.13,52.0,52.78,92300.0,43.7697,44.0016,43.0657,43.7117,92300.0
2012-10-18 09:40:00,52.82,52.98,52.62,52.89,39300.0,43.7448,43.8773,43.5792,43.8028,39300.0
2012-10-18 09:50:00,52.91,53.58,52.91,53.09,165600.0,43.8194,44.3742,43.8194,43.9684,165600.0
2012-10-18 10:00:00,53.09,53.15,52.76,52.91,176800.0,43.9684,44.0181,43.6951,43.8194,176800.0
2012-10-18 10:10:00,52.93,53.0,52.84,52.96,105600.0,43.8359,43.8939,43.7614,43.8608,105600.0
2012-10-18 10:20:00,52.97,52.97,52.8,52.93,54100.0,43.869,43.869,43.7283,43.8359,54100.0
2012-10-18 10:30:00,52.91,52.96,52.76,52.84,97800.0,43.8194,43.8608,43.6951,43.7614,97800.0
2012-10-18 10:40:00,52.82,52.92,52.72,52.77,121600.0,43.7448,43.8276,43.662,43.7034,121600.0
2012-10-18 10:50:00,52.79,52.9,52.79,52.84,77000.0,43.72,43.8111,43.72,43.7614,77000.0
2012-10-18 11:00:00,52.84,53.24,52.84,53.02,127300.0,43.7614,44.0927,43.7614,43.9105,127300.0
2012-10-18 11:10:00,53.04,53.1,53.0,53.01,15500.0,43.927,43.9767,43.8939,43.9022,15500.0
2012-10-18 11:20:00,53.01,53.41,52.99,53.41,28700.0,43.9022,44.2335,43.8856,44.2335,28700.0
2012-10-18 11:30:00,53.44,53.67,53.43,53.59,29700.0,44.2583,44.4488,44.25,44.3825,29700.0
2012-10-18 11:40:00,53.61,53.99,53.61,53.99,49200.0,44.3991,44.7138,44.3991,44.7138,49200.0
2012-10-18 11:50:00,53.98,54.32,53.98,54.28,101300.0,44.7055,44.9871,44.7055,44.954,101300.0
2012-10-18 12:00:00,54.3,54.65,54.22,54.62,53400.0,44.9705,45.2604,44.9043,45.2356,53400.0
2012-10-18 12:10:00,54.63,54.65,54.41,54.42,34000.0,45.2438,45.2604,45.0616,45.0699,34000.0
2012-10-18 12:20:00,54.43,54.59,54.41,54.54,29000.0,45.0782,45.2107,45.0616,45.1693,29000.0
2012-10-18 12:30:00,54.56,54.59,54.46,54.52,54000.0,45.1859,45.2107,45.103,45.1527,54000.0
2012-10-18 12:40:00,54.52,54.96,54.5,54.74,127300.0,45.1527,45.5171,45.1362,45.3349,127300.0
2012-10-18 12:50:00,54.71,54.71,54.46,54.55,59800.0,45.3101,45.3101,45.103,45.1776,59800.0
2012-10-18 13:00:00,54.56,54.75,54.5,54.71,28100.0,45.1859,45.3432,45.1362,45.3101,28100.0
2012-10-18 13:10:00,54.73,54.9,54.71,54.89,19500.0,45.3267,45.4674,45.3101,45.4592,19500.0
2012-10-18 13:20:00,54.89,55.11,54.87,55.05,31000.0,45.4592,45.6414,45.4426,45.5917,31000.0
2012-10-18 13:30:00,55.05,55.12,54.95,55.05,124100.0,45.5917,45.6497,45.5089,45.5917,124100.0
2012-10-18 13:40:00,55.04,55.06,54.91,55.05,36900.0,45.5834,45.6,45.4757,45.5917,36900.0
2012-10-18 13:50:00,55.05,55.08,55.01,55.07,22400.0,45.5917,45.6165,45.5585,45.6082,22400.0
2012-10-18 14:00:00,55.06,55.41,55.05,55.41,41000.0,45.6,45.8898,45.5917,45.8898,41000.0
2012-10-18 14:10:00,55.39,55.47,55.31,55.43,35300.0,45.8733,45.9395,45.807,45.9064,35300.0
2012-10-18 14:20:00,55.46,55.56,55.39,55.41,56700.0,45.9312,46.0141,45.8733,45.8898,56700.0
2012-10-18 14:30:00,55.41,55.41,55.23,55.32,72400.0,45.8898,45.8898,45.7408,45.8153,72400.0
2012-10-18 14:40:00,55.29,55.51,55.24,55.43,65400.0,45.7904,45.9726,45.749,45.9064,65400.0
2012-10-18 14:50:00,55.43,55.66,55.41,55.65,48900.0,45.9064,46.0969,45.8898,46.0886,48900.0
2012-10-18 15:00:00,55.63,55.76,55.59,55.76,55800.0,46.072,46.1797,46.0389,46.1797,55800.0
2012-10-18 15:10:00,55.75,55.97,55.71,55.96,48600.0,46.1714,46.3536,46.1383,46.3453,48600.0
2012-10-18 15:20:00,55.96,56.1,55.91,56.05,60800.0,46.3453,46.4613,46.3039,46.4199,60800.0
2012-10-18 15:30:00,56.04,56.08,55.8,55.81,79700.0,46.4116,46.4447,46.2128,46.2211,79700.0
2012-10-18 15:40:00,55.82,55.88,55.77,55.78,79300.0,46.2294,46.2791,46.188,46.1963,79300.0
2012-10-18 15:50:00,55.77,55.87,55.71,55.74,78000.0,46.188,46.2708,46.1383,46.1631,78000.0
2012-10-19 09:30:00,55.69,56.26,55.1,55.26,21700.0,46.1217,46.5938,45.6331,45.7656,21700.0
2012-10-19 09:40:00,55.21,55.29,55.13,55.28,49200.0,45.7242,45.7904,45.6579,45.7822,49200.0
2012-10-19 09:50:00,55.27,55.35,55.25,55.33,34900.0,45.7739,45.8401,45.7573,45.8236,34900.0
2012-10-19 10:00:00,55.34,55.48,55.32,55.43,44800.0,45.8319,45.9478,45.8153,45.9064,44800.0
2012-10-19 10:10:00,55.44,55.45,55.33,55.39,38200.0,45.9147,45.923,45.8236,45.8733,38200.0
2012-10-19 10:20:00,55.39,55.43,55.34,55.41,46500.0,45.8733,45.9064,45.8319,45.8898,46500.0
2012-10-19 10:30:00,55.41,55.41,55.32,55.32,58800.0,45.8898,45.8898,45.8153,45.8153,58800.0
2012-10-19 10:40:00,55.33,55.35,55.25,55.29,26200.0,45.8236,45.8401,45.7573,45.7904,26200.0
2012-10-19 10:50:00,55.28,55.33,55.12,55.13,32900.0,45.7822,45.8236,45.6497,45.6579,32900.0
2012-10-19 11:00:00,55.12,55.19,55.03,55.03,37100.0,45.6497,45.7076,45.5751,45.5751,37100.0
2012-10-19 11:10:00,55.05,55.07,54.98,55.03,24600.0,45.5917,45.6082,45.5337,45.5751,24600.0
2012-10-19 11:20:00,55.03,55.1,55.01,55.02,40800.0,45.5751,45.6331,45.5585,45.5668,40800.0
2012-10-19 11:30:00,55.03,55.07,55.01,55.03,46000.0,45.5751,45.6082,45.5585,45.5751,46000.0
2012-10-19 11:40:00,55.04,55.08,54.92,54.98,98500.0,45.5834,45.6165,45.484,45.5337,98500.0
2012-10-19 11:50:00,54.98,55.05,54.94,55.02,37300.0,45.5337,45.5917,45.5006,45.5668,37300.0
2012-10-19 12:00:00,55.0,55.01,54.94,55.0,158300.0,45.5503,45.5585,45.5006,45.5503,158300.0
2012-10-19 12:10:00,55.0,55.02,54.92,54.96,57000.0,45.5503,45.5668,45.484,45.5171,57000.0
2012-10-19 12:20:00,54.94,55.05,54.89,54.98,24900.0,45.5006,45.5917,45.4592,45.5337,24900.0
2012-10-19 12:30:00,55.0,55.08,54.97,55.04,25300.0,45.5503,45.6165,45.5254,45.5834,25300.0
2012-10-19 12:40:00,55.05,55.05,54.95,55.0,17500.0,45.5917,45.5917,45.5089,45.5503,17500.0
2012-10-19 12:50:00,55.0,55.02,54.94,54.98,20200.0,45.5503,45.5668,45.5006,45.5337,20200.0
2012-10-19 13:00:00,54.98,55.05,54.96,55.05,19700.0,45.5337,45.5917,45.5171,45.5917,19700.0
2012-10-19 13:10:00,55.05,55.14,55.05,55.1,22000.0,45.5917,45.6662,45.5917,45.6331,22000.0
2012-10-19 13:20:00,55.09,55.17,55.05,55.12,24400.0,45.6248,45.6911,45.5917,45.6497,24400.0
2012-10-19 13:30:00,55.1,55.11,55.03,55.05,20400.0,45.6331,45.6414,45.5751,45.5917,20400.0
2012-10-19 13:40:00,55.05,55.1,54.95,54.98,30800.0,45.5917,45.6331,45.5089,45.5337,30800.0
2012-10-19 13:50:00,54.95,55.08,54.95,55.0,42400.0,45.5089,45.6165,45.5089,45.5503,42400.0
2012-10-19 14:00:00,54.99,55.13,54.97,55.09,49200.0,45.542,45.6579,45.5254,45.6248,49200.0
2012-10-19 14:10:00,55.09,55.12,55.06,55.1,23100.0,45.6248,45.6497,45.6,45.6331,23100.0
2012-10-19 14:20:00,55.11,55.11,54.99,55.01,35000.0,45.6414,45.6414,45.542,45.5585,35000.0
2012-10-19 14:30:00,55.01,55.11,55.0,55.05,31700.0,45.5585,45.6414,45.5503,45.5917,31700.0
2012-10-19 14:40:00,55.06,55.06,54.98,55.02,34900.0,45.6,45.6,45.5337,45.5668,34900.0
2012-10-19 14:50:00,55.02,55.2,55.0,55.1,57100.0,45.5668,45.7159,45.5503,45.6331,57100.0
2012-10-19 15:00:00,55.11,55.12,55.06,55.06,36000.0,45.6414,45.6497,45.6,45.6,36000.0
2012-10-19 15:10:00,55.06,55.2,55.03,55.2,51500.0,45.6,45.7159,45.5751,45.7159,51500.0
2012-10-19 15:20:00,55.19,55.47,55.18,55.41,75500.0,45.7076,45.9395,45.6993,45.8898,75500.0
2012-10-19 15:30:00,55.41,55.49,55.26,55.45,65700.0,45.8898,45.9561,45.7656,45.923,65700.0
2012-10-19 15:40:00,55.44,55.5,55.39,55.49,68300.0,45.9147,45.9644,45.8733,45.9561,68300.0
2012-10-19 15:50:00,55.48,55.51,55.31,55.32,79800.0,45.9478,45.9726,45.807,45.8153,79800.0
2012-10-22 09:30:00,55.13,55.66,55.13,55.46,36500.0,45.6579,46.0969,45.6579,45.9312,36500.0
2012-10-22 09:40:00,55.5,55.56,55.3,55.32,28500.0,45.9644,46.0141,45.7987,45.8153,28500.0
2012-10-22 09:50:00,55.37,55.92,55.37,55.92,59100.0,45.8567,46.3122,45.8567,46.3122,59100.0
2012-10-22 10:00:00,55.87,56.08,55.83,56.08,43000.0,46.2708,46.4447,46.2377,46.4447,43000.0
2012-10-22 10:10:00,56.09,56.11,55.95,55.98,39900.0,46.453,46.4696,46.337,46.3619,39900.0
2012-10-22 10:20:00,55.98,56.11,55.96,56.03,30500.0,46.3619,46.4696,46.3453,46.4033,30500.0
2012-10-22 10:30:00,56.0,56.02,55.78,55.78,31300.0,46.3785,46.395,46.1963,46.1963,31300.0
2012-10-22 10:40:00,55.76,55.77,55.65,55.72,15600.0,46.1797,46.188,46.0886,46.1466,15600.0
2012-10-22 10:50:00,55.72,55.72,55.67,55.71,12300.0,46.1466,46.1466,46.1052,46.1383,12300.0
2012-10-22 11:00:00,55.69,55.78,55.66,55.74,13600.0,46.1217,46.1963,46.0969,46.1631,13600.0
2012-10-22 11:10:00,55.74,55.74,55.6,55.64,20100.0,46.1631,46.1631,46.0472,46.0803,20100.0
2012-10-22 11:20:00,55.63,55.73,55.57,55.72,25800.0,46.072,46.1548,46.0223,46.1466,25800.0
2012-10-22 11:30:00,55.71,55.83,55.67,55.79,19700.0,46.1383,46.2377,46.1052,46.2045,19700.0
2012-10-22 11:40:00,55.8,55.9,55.8,55.9,12700.0,46.2128,46.2956,46.2128,46.2956,12700.0
2012-10-22 11:50:00,55.9,55.92,55.84,55.86,14800.0,46.2956,46.3122,46.2459,46.2625,14800.0
2012-10-22 12:00:00,55.86,55.93,55.82,55.93,20300.0,46.2625,46.3205,46.2294,46.3205,20300.0
2012-10-22 12:10:00,55.93,55.93,55.82,55.86,20700.0,46.3205,46.3205,46.2294,46.2625,20700.0
2012-10-22 12:20:00,55.89,55.9,55.77,55.79,16600.0,46.2874,46.2956,46.188,46.2045,16600.0
2012-10-22 12:30:00,55.81,55.82,55.74,55.78,19700.0,46.2211,46.2294,46.1631,46.1963,19700.0
2012-10-22 12:40:00,55.77,55.79,55.76,55.76,13400.0,46.188,46.2045,46.1797,46.1797,13400.0
2012-10-22 12:50:00,55.77,55.77,55.72,55.72,19500.0,46.188,46.188,46.1466,46.1466,19500.0
2012-10-22 13:00:00,55.71,55.79,55.7,55.77,23900.0,46.1383,46.2045,46.13,46.188,23900.0
2012-10-22 13:10:00,55.76,55.77,55.69,55.72,15700.0,46.1797,46.188,46.1217,46.1466,15700.0
2012-10-22 13:20:00,55.7,55.73,55.59,55.66,21600.0,46.13,46.1548,46.0389,46.0969,21600.0
2012-10-22 13:30:00,55.68,55.76,55.65,55.67,24600.0,46.1134,46.1797,46.0886,46.1052,24600.0
2012-10-22 13:40:00,55.69,55.71,55.58,55.71,27200.0,46.1217,46.1383,46.0306,46.1383,27200.0
2012-10-22 13:50:00,55.7,55.78,55.63,55.76,24000.0,46.13,46.1963,46.072,46.1797,24000.0
2012-10-22 14:00:00,55.76,55.84,55.75,55.81,36100.0,46.1797,46.2459,46.1714,46.2211,36100.0
2012-10-22 14:10:00,55.81,55.98,55.81,55.9,62200.0,46.2211,46.3619,46.2211,46.2956,62200.0
2012-10-22 14:20:00,55.94,55.95,55.85,55.86,28500.0,46.3288,46.337,46.2542,46.2625,28500.0
2012-10-22 14:30:00,55.9,55.95,55.79,55.81,25900.0,46.2956,46.337,46.2045,46.2211,25900.0
2012-10-22 14:40:00,55.82,55.9,55.79,55.84,28800.0,46.2294,46.2956,46.2045,46.2459,28800.0
2012-10-22 14:50:00,55.85,55.91,55.82,55.84,34800.0,46.2542,46.3039,46.2294,46.2459,34800.0
2012-10-22 15:00:00,55.83,55.86,55.76,55.79,30700.0,46.2377,46.2625,46.1797,46.2045,30700.0
2012-10-22 15:10:00,55.79,56.07,55.78,56.03,112500.0,46.2045,46.4364,46.1963,46.4033,112500.0
2012-10-22 15:20:00,56.04,56.05,55.96,55.98,50700.0,46.4116,46.4199,46.3453,46.3619,50700.0
2012-10-22 15:30:00,55.98,56.04,55.91,55.98,55900.0,46.3619,46.4116,46.3039,46.3619,55900.0
2012-10-22 15:40:00,55.98,56.03,55.97,56.03,104900.0,46.3619,46.4033,46.3536,46.4033,104900.0
2012-10-22 15:50:00,56.04,56.23,56.02,56.16,158600.0,46.4116,46.5689,46.395,46.511,158600.0
2012-10-23 09:30:00,54.8,54.8,54.41,54.49,32800.0,45.3846,45.3846,45.0616,45.1279,32800.0
2012-10-23 09:40:00,54.52,54.99,54.52,54.99,46800.0,45.1527,45.542,45.1527,45.542,46800.0
2012-10-23 09:50:00,54.96,55.27,54.88,55.19,32900.0,45.5171,45.7739,45.4509,45.7076,32900.0
2012-10-23 10:00:00,55.16,55.4,55.09,55.29,29100.0,45.6828,45.8815,45.6248,45.7904,29100.0
2012-10-23 10:10:00,55.26,55.3,54.83,54.88,35200.0,45.7656,45.7987,45.4095,45.4509,35200.0
2012-10-23 10:20:00,54.91,54.98,54.76,54.79,37500.0,45.4757,45.5337,45.3515,45.3763,37500.0
2012-10-23 10:30:00,54.79,54.81,54.55,54.65,43700.0,45.3763,45.3929,45.1776,45.2604,43700.0
2012-10-23 10:40:00,54.65,54.86,54.61,54.84,25200.0,45.2604,45.4343,45.2273,45.4178,25200.0
2012-10-23 10:50:00,54.86,54.93,54.74,54.93,14600.0,45.4343,45.4923,45.3349,45.4923,14600.0
2012-10-23 11:00:00,54.9,54.96,54.85,54.89,22800.0,45.4674,45.5171,45.426,45.4592,22800.0
2012-10-23 11:10:00,54.91,55.01,54.9,54.98,16000.0,45.4757,45.5585,45.4674,45.5337,16000.0
2012-10-23 11:20:00,55.01,55.18,54.96,55.07,34300.0,45.5585,45.6993,45.5171,45.6082,34300.0
2012-10-23 11:30:00,55.05,55.09,55.0,55.05,31000.0,45.5917,45.6248,45.5503,45.5917,31000.0
2012-10-23 11:40:00,55.06,55.08,54.99,55.02,61500.0,45.6,45.6165,45.542,45.5668,61500.0
2012-10-23 11:50:00,55.02,55.07,54.99,55.06,37700.0,45.5668,45.6082,45.542,45.6,37700.0
2012-10-23 12:00:00,55.06,55.14,55.01,55.06,41500.0,45.6,45.6662,45.5585,45.6,41500.0
2012-10-23 12:10:00,55.07,55.19,55.03,55.14,39400.0,45.6082,45.7076,45.5751,45.6662,39400.0
2012-10-23 12:20:00,55.15,55.24,55.09,55.22,23200.0,45.6745,45.749,45.6248,45.7325,23200.0
2012-10-23 12:30:00,55.19,55.47,55.19,55.46,32200.0,45.7076,45.9395,45.7076,45.9312,32200.0
2012-10-23 12:40:00,55.44,55.74,55.44,55.74,42700.0,45.9147,46.1631,45.9147,46.1631,42700.0
2012-10-23 12:50:00,55.73,55.78,55.55,55.58,68500.0,46.1548,46.1963,46.0058,46.0306,68500.0
2012-10-23 13:00:00,55.58,55.64,55.52,55.59,17500.0,46.0306,46.0803,45.9809,46.0389,17500.0
2012-10-23 13:10:00,55.61,55.73,55.55,55.57,23400.0,46.0555,46.1548,46.0058,46.0223,23400.0
2012-10-23 13:20:00,55.57,55.63,55.55,55.57,14800.0,46.0223,46.072,46.0058,46.0223,14800.0
2012-10-23 13:30:00,55.57,55.61,55.46,55.49,20400.0,46.0223,46.0555,45.9312,45.9561,20400.0
2012-10-23 13:40:00,55.46,55.48,55.37,55.39,16000.0,45.9312,45.9478,45.8567,45.8733,16000.0
2012-10-23 13:50:00,55.39,55.4,55.32,55.37,15900.0,45.8733,45.8815,45.8153,45.8567,15900.0
2012-10-23 14:00:00,55.36,55.47,55.36,55.41,21700.0,45.8484,45.9395,45.8484,45.8898,21700.0
2012-10-23 14:10:00,55.42,55.54,55.37,55.48,35000.0,45.8981,45.9975,45.8567,45.9478,35000.0
2012-10-23 14:20:00,55.47,55.55,55.42,55.52,19000.0,45.9395,46.0058,45.8981,45.9809,19000.0
2012-10-23 14:30:00,55.51,55.59,55.44,55.55,24400.0,45.9726,46.0389,45.9147,46.0058,24400.0
2012-10-23 14:40:00,55.54,55.7,55.5,55.65,43700.0,45.9975,46.13,45.9644,46.0886,43700.0
2012-10-23 14:50:00,55.64,55.68,55.59,55.61,30400.0,46.0803,46.1134,46.0389,46.0555,30400.0
2012-10-23 15:00:00,55.61,55.65,55.48,55.52,38500.0,46.0555,46.0886,45.9478,45.9809,38500.0
2012-10-23 15:10:00,55.5,55.58,55.4,55.57,46600.0,45.9644,46.0306,45.8815,46.0223,46600.0
2012-10-23 15:20:00,55.57,55.63,55.5,55.52,42900.0,46.0223,46.072,45.9644,45.9809,42900.0
2012-10-23 15:30:00,55.51,55.55,55.34,55.35,48200.0,45.9726,46.0058,45.8319,45.8401,48200.0
2012-10-23 15:40:00,55.36,55.4,55.27,55.36,57200.0,45.8484,45.8815,45.7739,45.8484,57200.0
2012-10-23 15:50:00,55.36,55.5,55.34,55.43,79700.0,45.8484,45.9644,45.8319,45.9064,79700.0
2012-10-24 09:30:00,55.89,56.0,55.77,55.83,48800.0,46.2874,46.3785,46.188,46.2377,48800.0
2012-10-24 09:40:00,55.84,55.86,55.65,55.73,22800.0,46.2459,46.2625,46.0886,46.1548,22800.0
2012-10-24 09:50:00,55.71,55.81,55.6,55.64,34800.0,46.1383,46.2211,46.0472,46.0803,34800.0
2012-10-24 10:00:00,55.68,55.72,55.48,55.53,32100.0,46.1134,46.1466,45.9478,45.9892,32100.0
2012-10-24 10:10:00,55.52,55.73,55.52,55.63,41300.0,45.9809,46.1548,45.9809,46.072,41300.0
2012-10-24 10:20:00,55.62,55.7,55.56,55.57,25500.0,46.0637,46.13,46.0141,46.0223,25500.0
2012-10-24 10:30:00,55.57,55.82,55.54,55.66,29500.0,46.0223,46.2294,45.9975,46.0969,29500.0
2012-10-24 10:40:00,55.66,55.74,55.58,55.64,16600.0,46.0969,46.1631,46.0306,46.0803,16600.0
2012-10-24 10:50:00,55.64,55.75,55.64,55.72,22700.0,46.0803,46.1714,46.0803,46.1466,22700.0
2012-10-24 11:00:00,55.73,55.78,55.61,55.63,29700.0,46.1548,46.1963,46.0555,46.072,29700.0
2012-10-24 11:10:00,55.62,55.65,55.5,55.52,35000.0,46.0637,46.0886,45.9644,45.9809,35000.0
2012-10-24 11:20:00,55.51,55.55,55.44,55.5,40700.0,45.9726,46.0058,45.9147,45.9644,40700.0
2012-10-24 11:30:00,55.5,55.54,55.41,55.43,20300.0,45.9644,45.9975,45.8898,45.9064,20300.0
2012-10-24 11:40:00,55.42,55.49,55.38,55.38,21500.0,45.8981,45.9561,45.865,45.865,21500.0
2012-10-24 11:50:00,55.39,55.42,55.33,55.36,11300.0,45.8733,45.8981,45.8236,45.8484,11300.0
2012-10-24 12:00:00,55.35,55.41,55.28,55.31,12000.0,45.8401,45.8898,45.7822,45.807,12000.0
2012-10-24 12:10:00,55.29,55.34,55.28,55.31,12000.0,45.7904,45.8319,45.7822,45.807,12000.0
2012-10-24 12:20:00,55.3,55.36,55.26,55.36,11600.0,45.7987,45.8484,45.7656,45.8484,11600.0
2012-10-24 12:30:00,55.33,55.39,55.29,55.29,10300.0,45.8236,45.8733,45.7904,45.7904,10300.0
2012-10-24 12:40:00,55.28,55.35,55.26,55.33,10500.0,45.7822,45.8401,45.7656,45.8236,10500.0
2012-10-24 12:50:00,55.34,55.36,55.28,55.28,17500.0,45.8319,45.8484,45.7822,45.7822,17500.0
2012-10-24 13:00:00,55.28,55.32,55.25,55.25,20300.0,45.7822,45.8153,45.7573,45.7573,20300.0
2012-10-24 13:10:00,55.26,55.26,55.15,55.21,18700.0,45.7656,45.7656,45.6745,45.7242,18700.0
2012-10-24 13:20:00,55.21,55.35,55.21,55.3,33200.0,45.7242,45.8401,45.7242,45.7987,33200.0
2012-10-24 13:30:00,55.28,55.32,55.26,55.3,10700.0,45.7822,45.8153,45.7656,45.7987,10700.0
2012-10-24 13:40:00,55.3,55.4,55.29,55.37,12900.0,45.7987,45.8815,45.7904,45.8567,12900.0
2012-10-24 13:50:00,55.36,55.46,55.33,55.43,13900.0,45.8484,45.9312,45.8236,45.9064,13900.0
2012-10-24 14:00:00,55.43,55.48,55.41,55.48,12600.0,45.9064,45.9478,45.8898,45.9478,12600.0
2012-10-24 14:10:00,55.47,55.65,55.44,55.57,26300.0,45.9395,46.0886,45.9147,46.0223,26300.0
2012-10-24 14:20:00,55.56,55.68,55.52,55.6,33800.0,46.0141,46.1134,45.9809,46.0472,33800.0
2012-10-24 14:30:00,55.59,55.6,55.39,55.39,18600.0,46.0389,46.0472,45.8733,45.8733,18600.0
2012-10-24 14:40:00,55.4,55.45,55.29,55.3,14100.0,45.8815,45.923,45.7904,45.7987,14100.0
2012-10-24 14:50:00,55.3,55.41,55.3,55.39,22900.0,45.7987,45.8898,45.7987,45.8733,22900.0
2012-10-24 15:00:00,55.35,55.36,55.14,55.15,27400.0,45.8401,45.8484,45.6662,45.6745,27400.0
2012-10-24 15:10:00,55.14,55.15,55.05,55.11,34700.0,45.6662,45.6745,45.5917,45.6414,34700.0
2012-10-24 15:20:00,55.11,55.13,54.99,55.04,51000.0,45.6414,45.6579,45.542,45.5834,51000.0
2012-10-24 15:30:00,55.04,55.07,54.96,54.98,57900.0,45.5834,45.6082,45.5171,45.5337,57900.0
2012-10-24 15:40:00,54.98,55.02,54.92,54.96,43100.0,45.5337,45.5668,45.484,45.5171,43100.0
2012-10-24 15:50:00,54.95,55.04,54.91,55.01,75000.0,45.5089,45.5834,45.4757,45.5585,75000.0
2012-10-25 09:30:00,55.39,55.55,55.39,55.44,8400.0,45.8733,46.0058,45.8733,45.9147,8400.0
2012-10-25 09:40:00,55.44,55.49,55.37,55.41,12400.0,45.9147,45.9561,45.8567,45.8898,12400.0
2012-10-25 09:50:00,55.45,55.45,55.27,55.3,10800.0,45.923,45.923,45.7739,45.7987,10800.0
2012-10-25 10:00:00,55.3,55.3,55.17,55.19,22000.0,45.7987,45.7987,45.6911,45.7076,22000.0
2012-10-25 10:10:00,55.23,55.41,55.19,55.4,3900.0,45.7408,45.8898,45.7076,45.8815,3900.0
2012-10-25 10:20:00,55.41,55.45,55.23,55.23,4100.0,45.8898,45.923,45.7408,45.7408,4100.0
2012-10-25 10:30:00,55.23,55.3,55.14,55.24,4700.0,45.7408,45.7987,45.6662,45.749,4700.0
2012-10-25 10:40:00,55.2,55.25,55.05,55.05,4600.0,45.7159,45.7573,45.5917,45.5917,4600.0
2012-10-25 10:50:00,55.03,55.03,54.91,54.97,13100.0,45.5751,45.5751,45.4757,45.5254,13100.0
2012-10-25 11:00:00,55.01,55.13,55.01,55.08,6800.0,45.5585,45.6579,45.5585,45.6165,6800.0
2012-10-25 11:10:00,55.11,55.12,54.99,55.02,8300.0,45.6414,45.6497,45.542,45.5668,8300.0
2012-10-25 11:20:00,55.04,55.04,54.95,54.99,29300.0,45.5834,45.5834,45.5089,45.542,29300.0
2012-10-25 11:30:00,54.98,55.06,54.93,54.93,30400.0,45.5337,45.6,45.4923,45.4923,30400.0
2012-10-25 11:40:00,54.91,54.92,54.69,54.69,9800.0,45.4757,45.484,45.2935,45.2935,9800.0
2012-10-25 11:50:00,54.69,54.77,54.65,54.71,11500.0,45.2935,45.3598,45.2604,45.3101,11500.0
2012-10-25 12:00:00,54.71,54.77,54.65,54.75,15000.0,45.3101,45.3598,45.2604,45.3432,15000.0
2012-10-25 12:10:00,54.74,54.81,54.72,54.72,4700.0,45.3349,45.3929,45.3184,45.3184,4700.0
2012-10-25 12:20:00,54.75,54.81,54.72,54.76,8300.0,45.3432,45.3929,45.3184,45.3515,8300.0
2012-10-25 12:30:00,54.76,54.81,54.71,54.81,8000.0,45.3515,45.3929,45.3101,45.3929,8000.0
2012-10-25 12:40:00,54.85,54.85,54.7,54.81,10300.0,45.426,45.426,45.3018,45.3929,10300.0
2012-10-25 12:50:00,54.85,55.0,54.8,55.0,3800.0,45.426,45.5503,45.3846,45.5503,3800.0
2012-10-25 13:00:00,54.98,55.08,54.98,54.98,10900.0,45.5337,45.6165,45.5337,45.5337,10900.0
2012-10-25 13:10:00,54.95,54.97,54.85,54.85,4500.0,45.5089,45.5254,45.426,45.426,4500.0
2012-10-25 13:20:00,54.85,54.98,54.85,54.95,7800.0,45.426,45.5337,45.426,45.5089,7800.0
2012-10-25 13:30:00,54.96,54.96,54.79,54.88,7800.0,45.5171,45.5171,45.3763,45.4509,7800.0
2012-10-25 13:40:00,54.88,54.95,54.87,54.93,3900.0,45.4509,45.5089,45.4426,45.4923,3900.0
2012-10-25 13:50:00,54.93,54.95,54.88,54.92,10800.0,45.4923,45.5089,45.4509,45.484,10800.0
2012-10-25 14:00:00,54.91,55.09,54.9,55.06,27100.0,45.4757,45.6248,45.4674,45.6,27100.0
2012-10-25 14:10:00,55.05,55.12,55.02,55.07,21600.0,45.5917,45.6497,45.5668,45.6082,21600.0
2012-10-25 14:20:00,55.12,55.19,55.05,55.06,5100.0,45.6497,45.7076,45.5917,45.6,5100.0
2012-10-25 14:30:00,55.08,55.18,55.06,55.15,5600.0,45.6165,45.6993,45.6,45.6745,5600.0
2012-10-25 14:40:00,55.17,55.24,55.14,55.15,5800.0,45.6911,45.749,45.6662,45.6745,5800.0
2012-10-25 14:50:00,55.15,55.17,55.08,55.12,48400.0,45.6745,45.6911,45.6165,45.6497,48400.0
2012-10-25 15:00:00,55.1,55.14,55.02,55.04,27600.0,45.6331,45.6662,45.5668,45.5834,27600.0
2012-10-25 15:10:00,55.04,55.17,55.04,55.12,41300.0,45.5834,45.6911,45.5834,45.6497,41300.0
2012-10-25 15:20:00,55.11,55.26,55.1,55.25,32400.0,45.6414,45.7656,45.6331,45.7573,32400.0
2012-10-25 15:30:00,55.25,55.31,55.21,55.26,25400.0,45.7573,45.807,45.7242,45.7656,25400.0
2012-10-25 15:40:00,55.26,55.26,55.11,55.11,46900.0,45.7656,45.7656,45.6414,45.6414,46900.0
2012-10-25 15:50:00,55.11,55.2,55.09,55.1,144200.0,45.6414,45.7159,45.6248,45.6331,144200.0
2012-10-26 09:30:00,55.14,55.3,55.04,55.29,7400.0,45.6662,45.7987,45.5834,45.7904,7400.0
2012-10-26 09:40:00,55.28,55.35,55.15,55.29,5800.0,45.7822,45.8401,45.6745,45.7904,5800.0
2012-10-26 09:50:00,55.39,55.44,55.18,55.18,4000.0,45.8733,45.9147,45.6993,45.6993,4000.0
2012-10-26 10:00:00,55.16,55.33,55.09,55.24,22800.0,45.6828,45.8236,45.6248,45.749,22800.0
2012-10-26 10:10:00,55.24,55.37,55.15,55.36,46000.0,45.749,45.8567,45.6745,45.8484,46000.0
2012-10-26 10:20:00,55.36,55.37,55.06,55.06,6000.0,45.8484,45.8567,45.6,45.6,6000.0
2012-10-26 10:30:00,55.02,55.06,54.96,55.05,6100.0,45.5668,45.6,45.5171,45.5917,6100.0
2012-10-26 10:40:00,55.1,55.11,54.93,54.95,3300.0,45.6331,45.6414,45.4923,45.5089,3300.0
2012-10-26 10:50:00,54.98,55.01,54.88,54.95,4600.0,45.5337,45.5585,45.4509,45.5089,4600.0
2012-10-26 11:00:00,54.95,55.09,54.93,55.06,7400.0,45.5089,45.6248,45.4923,45.6,7400.0
2012-10-26 11:10:00,55.05,55.16,55.04,55.16,3200.0,45.5917,45.6828,45.5834,45.6828,3200.0
2012-10-26 11:20:00,55.15,55.29,55.08,55.29,4200.0,45.6745,45.7904,45.6165,45.7904,4200.0
2012-10-26 11:30:00,55.31,55.53,55.31,55.53,8100.0,45.807,45.9892,45.807,45.9892,8100.0
2012-10-26 11:40:00,55.55,55.67,55.26,55.34,19300.0,46.0058,46.1052,45.7656,45.8319,19300.0
2012-10-26 11:50:00,55.34,55.34,55.22,55.27,20800.0,45.8319,45.8319,45.7325,45.7739,20800.0
2012-10-26 12:00:00,55.25,55.27,54.98,55.04,17100.0,45.7573,45.7739,45.5337,45.5834,17100.0
2012-10-26 12:10:00,55.04,55.12,55.01,55.06,4300.0,45.5834,45.6497,45.5585,45.6,4300.0
2012-10-26 12:20:00,55.06,55.16,55.02,55.16,11500.0,45.6,45.6828,45.5668,45.6828,11500.0
2012-10-26 12:30:00,55.16,55.16,54.95,55.03,5500.0,45.6828,45.6828,45.5089,45.5751,5500.0
2012-10-26 12:40:00,55.01,55.1,54.95,54.95,5600.0,45.5585,45.6331,45.5089,45.5089,5600.0
2012-10-26 12:50:00,55.0,55.14,54.98,55.06,4700.0,45.5503,45.6662,45.5337,45.6,4700.0
2012-10-26 13:00:00,55.05,55.13,55.01,55.07,41000.0,45.5917,45.6579,45.5585,45.6082,41000.0
2012-10-26 13:10:00,55.07,55.11,55.01,55.09,70700.0,45.6082,45.6414,45.5585,45.6248,70700.0
2012-10-26 13:20:00,55.08,55.08,54.95,55.02,39700.0,45.6165,45.6165,45.5089,45.5668,39700.0
2012-10-26 13:30:00,55.03,55.11,54.98,55.05,27900.0,45.5751,45.6414,45.5337,45.5917,27900.0
2012-10-26 13:40:00,55.06,55.36,55.06,55.36,16400.0,45.6,45.8484,45.6,45.8484,16400.0
2012-10-26 13:50:00,55.36,55.42,55.27,55.28,19500.0,45.8484,45.8981,45.7739,45.7822,19500.0
2012-10-26 14:00:00,55.32,55.41,55.32,55.39,16000.0,45.8153,45.8898,45.8153,45.8733,16000.0
2012-10-26 14:10:00,55.36,55.43,55.34,55.34,14200.0,45.8484,45.9064,45.8319,45.8319,14200.0
2012-10-26 14:20:00,55.39,55.41,55.32,55.37,23900.0,45.8733,45.8898,45.8153,45.8567,23900.0
2012-10-26 14:30:00,55.33,55.48,55.33,55.4,38100.0,45.8236,45.9478,45.8236,45.8815,38100.0
2012-10-26 14:40:00,55.4,55.4,55.31,55.34,11000.0,45.8815,45.8815,45.807,45.8319,11000.0
2012-10-26 14:50:00,55.32,55.38,55.31,55.35,9600.0,45.8153,45.865,45.807,45.8401,9600.0
2012-10-26 15:00:00,55.32,55.46,55.31,55.41,11400.0,45.8153,45.9312,45.807,45.8898,11400.0
2012-10-26 15:10:00,55.43,55.54,55.42,55.43,11500.0,45.9064,45.9975,45.8981,45.9064,11500.0
2012-10-26 15:20:00,55.44,55.51,55.43,55.49,18600.0,45.9147,45.9726,45.9064,45.9561,18600.0
2012-10-26 15:30:00,55.49,55.53,55.35,55.35,17600.0,45.9561,45.9892,45.8401,45.8401,17600.0
2012-10-26 15:40:00,55.37,55.38,55.23,55.23,23900.0,45.8567,45.865,45.7408,45.7408,23900.0
2012-10-26 15:50:00,55.26,55.44,55.24,55.29,93000.0,45.7656,45.9147,45.749,45.7904,93000.0
2012-10-31 09:30:00,55.73,55.73,55.11,55.27,35000.0,46.1548,46.1548,45.6414,45.7739,35000.0
2012-10-31 09:40:00,55.25,55.39,55.02,55.32,23700.0,45.7573,45.8733,45.5668,45.8153,23700.0
2012-10-31 09:50:00,55.32,55.5,55.22,55.22,12400.0,45.8153,45.9644,45.7325,45.7325,12400.0
2012-10-31 10:00:00,55.17,55.3,55.06,55.19,24400.0,45.6911,45.7987,45.6,45.7076,24400.0
2012-10-31 10:10:00,55.16,55.37,55.12,55.33,12800.0,45.6828,45.8567,45.6497,45.8236,12800.0
2012-10-31 10:20:00,55.29,55.5,55.28,55.39,14600.0,45.7904,45.9644,45.7822,45.8733,14600.0
2012-10-31 10:30:00,55.36,55.4,55.3,55.38,13000.0,45.8484,45.8815,45.7987,45.865,13000.0
2012-10-31 10:40:00,55.34,55.38,55.12,55.19,10500.0,45.8319,45.865,45.6497,45.7076,10500.0
2012-10-31 10:50:00,55.18,55.26,55.14,55.24,9400.0,45.6993,45.7656,45.6662,45.749,9400.0
2012-10-31 11:00:00,55.2,55.21,55.08,55.12,6000.0,45.7159,45.7242,45.6165,45.6497,6000.0
2012-10-31 11:10:00,55.14,55.32,55.14,55.26,42300.0,45.6662,45.8153,45.6662,45.7656,42300.0
2012-10-31 11:20:00,55.25,55.25,55.15,55.19,5800.0,45.7573,45.7573,45.6745,45.7076,5800.0
2012-10-31 11:30:00,55.22,55.26,55.05,55.05,4900.0,45.7325,45.7656,45.5917,45.5917,4900.0
2012-10-31 11:40:00,55.07,55.19,55.07,55.12,6200.0,45.6082,45.7076,45.6082,45.6497,6200.0
2012-10-31 11:50:00,55.08,55.21,55.07,55.09,6300.0,45.6165,45.7242,45.6082,45.6248,6300.0
2012-10-31 12:00:00,55.12,55.2,55.1,55.11,3900.0,45.6497,45.7159,45.6331,45.6414,3900.0
2012-10-31 12:10:00,55.17,55.21,55.1,55.15,4200.0,45.6911,45.7242,45.6331,45.6745,4200.0
2012-10-31 12:20:00,55.16,55.16,55.03,55.06,7200.0,45.6828,45.6828,45.5751,45.6,7200.0
2012-10-31 12:30:00,55.02,55.17,54.97,55.17,30300.0,45.5668,45.6911,45.5254,45.6911,30300.0
2012-10-31 12:40:00,55.13,55.15,55.05,55.08,6100.0,45.6579,45.6745,45.5917,45.6165,6100.0
2012-10-31 12:50:00,55.07,55.17,55.01,55.15,15700.0,45.6082,45.6911,45.5585,45.6745,15700.0
2012-10-31 13:00:00,55.1,55.24,55.04,55.18,17700.0,45.6331,45.749,45.5834,45.6993,17700.0
2012-10-31 13:10:00,55.15,55.22,55.12,55.18,10200.0,45.6745,45.7325,45.6497,45.6993,10200.0
2012-10-31 13:20:00,55.15,55.21,55.06,55.07,27100.0,45.6745,45.7242,45.6,45.6082,27100.0
2012-10-31 13:30:00,55.07,55.12,55.06,55.07,5200.0,45.6082,45.6497,45.6,45.6082,5200.0
2012-10-31 13:40:00,55.1,55.15,55.04,55.07,11600.0,45.6331,45.6745,45.5834,45.6082,11600.0
2012-10-31 13:50:00,55.1,55.14,55.09,55.1,14100.0,45.6331,45.6662,45.6248,45.6331,14100.0
2012-10-31 14:00:00,55.11,55.15,55.09,55.13,15400.0,45.6414,45.6745,45.6248,45.6579,15400.0
2012-10-31 14:10:00,55.14,55.23,55.12,55.16,28500.0,45.6662,45.7408,45.6497,45.6828,28500.0
2012-10-31 14:20:00,55.19,55.25,55.15,55.18,12200.0,45.7076,45.7573,45.6745,45.6993,12200.0
2012-10-31 14:30:00,55.18,55.24,55.18,55.19,9200.0,45.6993,45.749,45.6993,45.7076,9200.0
2012-10-31 14:40:00,55.19,55.23,55.17,55.19,10900.0,45.7076,45.7408,45.6911,45.7076,10900.0
2012-10-31 14:50:00,55.17,55.26,55.05,55.14,10500.0,45.6911,45.7656,45.5917,45.6662,10500.0
2012-10-31 15:00:00,55.13,55.15,55.04,55.11,13200.0,45.6579,45.6745,45.5834,45.6414,13200.0
2012-10-31 15:10:00,55.1,55.25,55.1,55.2,19400.0,45.6331,45.7573,45.6331,45.7159,19400.0
2012-10-31 15:20:00,55.2,55.25,55.13,55.15,15600.0,45.7159,45.7573,45.6579,45.6745,15600.0
2012-10-31 15:30:00,55.14,55.17,55.07,55.1,23200.0,45.6662,45.6911,45.6082,45.6331,23200.0
2012-10-31 15:40:00,55.1,55.29,55.03,55.24,35600.0,45.6331,45.7904,45.5751,45.749,35600.0
2012-10-31 15:50:00,55.24,55.25,54.97,55.13,64800.0,45.749,45.7573,45.5254,45.6579,64800.0
2012-11-01 09:30:00,55.38,55.44,54.63,55.34,19100.0,45.865,45.9147,45.2438,45.8319,19100.0
2012-11-01 09:40:00,55.34,55.41,55.2,55.31,23100.0,45.8319,45.8898,45.7159,45.807,23100.0
2012-11-01 09:50:00,55.36,55.6,55.36,55.55,5600.0,45.8484,46.0472,45.8484,46.0058,5600.0
2012-11-01 10:00:00,55.57,55.92,55.5,55.92,42800.0,46.0223,46.3122,45.9644,46.3122,42800.0
2012-11-01 10:10:00,55.92,56.23,55.92,56.23,17600.0,46.3122,46.5689,46.3122,46.5689,17600.0
2012-11-01 10:20:00,56.24,56.35,56.21,56.32,58600.0,46.5772,46.6683,46.5524,46.6435,58600.0
2012-11-01 10:30:00,56.32,56.6,56.3,56.6,18400.0,46.6435,46.8754,46.6269,46.8754,18400.0
2012-11-01 10:40:00,56.6,56.65,56.54,56.61,21400.0,46.8754,46.9168,46.8257,46.8836,21400.0
2012-11-01 10:50:00,56.6,56.68,56.56,56.64,12700.0,46.8754,46.9416,46.8422,46.9085,12700.0
2012-11-01 11:00:00,56.65,56.8,56.57,56.77,12300.0,46.9168,47.041,46.8505,47.0162,12300.0
2012-11-01 11:10:00,56.78,56.88,56.78,56.83,24900.0,47.0244,47.1073,47.0244,47.0658,24900.0
2012-11-01 11:20:00,56.83,56.94,56.82,56.86,27300.0,47.0658,47.1569,47.0576,47.0907,27300.0
2012-11-01 11:30:00,56.86,56.95,56.84,56.86,21600.0,47.0907,47.1652,47.0741,47.0907,21600.0
2012-11-01 11:40:00,56.85,56.92,56.83,56.89,13900.0,47.0824,47.1404,47.0658,47.1155,13900.0
2012-11-01 11:50:00,56.9,56.93,56.86,56.9,13200.0,47.1238,47.1487,47.0907,47.1238,13200.0
2012-11-01 12:00:00,56.89,56.98,56.86,56.9,17000.0,47.1155,47.1901,47.0907,47.1238,17000.0
2012-11-01 12:10:00,56.87,57.03,56.87,56.92,17100.0,47.099,47.2315,47.099,47.1404,17100.0
2012-11-01 12:20:00,56.91,56.96,56.87,56.91,16200.0,47.1321,47.1735,47.099,47.1321,16200.0
2012-11-01 12:30:00,56.91,56.93,56.88,56.9,13300.0,47.1321,47.1487,47.1073,47.1238,13300.0
2012-11-01 12:40:00,56.93,56.93,56.83,56.91,10500.0,47.1487,47.1487,47.0658,47.1321,10500.0
2012-11-01 12:50:00,56.91,57.01,56.88,56.98,25200.0,47.1321,47.2149,47.1073,47.1901,25200.0
2012-11-01 13:00:00,56.96,57.0,56.88,56.94,14200.0,47.1735,47.2066,47.1073,47.1569,14200.0
2012-11-01 13:10:00,56.96,56.96,56.89,56.94,10700.0,47.1735,47.1735,47.1155,47.1569,10700.0
2012-11-01 13:20:00,56.94,56.98,56.86,56.87,22900.0,47.1569,47.1901,47.0907,47.099,22900.0
2012-11-01 13:30:00,56.88,56.93,56.85,56.87,18600.0,47.1073,47.1487,47.0824,47.099,18600.0
2012-11-01 13:40:00,56.85,56.92,56.78,56.9,18600.0,47.0824,47.1404,47.0244,47.1238,18600.0
2012-11-01 13:50:00,56.89,56.91,56.85,56.87,25500.0,47.1155,47.1321,47.0824,47.099,25500.0
2012-11-01 14:00:00,56.87,56.9,56.74,56.74,16500.0,47.099,47.1238,46.9913,46.9913,16500.0
2012-11-01 14:10:00,56.75,56.86,56.75,56.81,16500.0,46.9996,47.0907,46.9996,47.0493,16500.0
2012-11-01 14:20:00,56.77,57.0,56.77,56.98,13700.0,47.0162,47.2066,47.0162,47.1901,13700.0
2012-11-01 14:30:00,56.98,56.98,56.91,56.97,9800.0,47.1901,47.1901,47.1321,47.1818,9800.0
2012-11-01 14:40:00,56.98,57.07,56.98,57.03,16200.0,47.1901,47.2646,47.1901,47.2315,16200.0
2012-11-01 14:50:00,57.02,57.06,56.97,57.0,23200.0,47.2232,47.2563,47.1818,47.2066,23200.0
2012-11-01 15:00:00,56.98,57.06,56.94,56.94,16000.0,47.1901,47.2563,47.1569,47.1569,16000.0
2012-11-01 15:10:00,56.94,56.97,56.9,56.9,13100.0,47.1569,47.1818,47.1238,47.1238,13100.0
2012-11-01 15:20:00,56.9,56.96,56.89,56.91,14800.0,47.1238,47.1735,47.1155,47.1321,14800.0
2012-11-01 15:30:00,56.91,56.94,56.81,56.81,19300.0,47.1321,47.1569,47.0493,47.0493,19300.0
2012-11-01 15:40:00,56.8,56.86,56.69,56.84,63100.0,47.041,47.0907,46.9499,47.0741,63100.0
2012-11-01 15:50:00,56.84,56.87,56.69,56.79,101900.0,47.0741,47.099,46.9499,47.0327,101900.0
2012-11-02 09:30:00,57.18,57.19,56.89,56.92,3800.0,47.3557,47.364,47.1155,47.1404,3800.0
2012-11-02 09:40:00,56.85,56.87,56.39,56.5,12600.0,47.0824,47.099,46.7014,46.7925,12600.0
2012-11-02 09:50:00,56.46,56.54,56.44,56.47,2900.0,46.7594,46.8257,46.7429,46.7677,2900.0
2012-11-02 10:00:00,56.47,56.61,56.42,56.51,16200.0,46.7677,46.8836,46.7263,46.8008,16200.0
2012-11-02 10:10:00,56.53,56.59,56.4,56.4,6600.0,46.8174,46.8671,46.7097,46.7097,6600.0
2012-11-02 10:20:00,56.4,56.4,56.22,56.24,11800.0,46.7097,46.7097,46.5607,46.5772,11800.0
2012-11-02 10:30:00,56.24,56.27,56.09,56.13,19800.0,46.5772,46.6021,46.453,46.4861,19800.0
2012-11-02 10:40:00,56.15,56.17,55.96,56.06,20900.0,46.5027,46.5192,46.3453,46.4281,20900.0
2012-11-02 10:50:00,56.06,56.19,55.97,56.15,13500.0,46.4281,46.5358,46.3536,46.5027,13500.0
2012-11-02 11:00:00,56.08,56.19,56.07,56.15,15100.0,46.4447,46.5358,46.4364,46.5027,15100.0
2012-11-02 11:10:00,56.18,56.19,56.09,56.18,9500.0,46.5275,46.5358,46.453,46.5275,9500.0
2012-11-02 11:20:00,56.16,56.21,56.16,56.19,8000.0,46.511,46.5524,46.511,46.5358,8000.0
2012-11-02 11:30:00,56.2,56.2,56.13,56.15,5600.0,46.5441,46.5441,46.4861,46.5027,5600.0
2012-11-02 11:40:00,56.15,56.21,56.02,56.02,7800.0,46.5027,46.5524,46.395,46.395,7800.0
2012-11-02 11:50:00,56.04,56.13,56.03,56.03,5200.0,46.4116,46.4861,46.4033,46.4033,5200.0
2012-11-02 12:00:00,56.03,56.06,55.92,55.97,8600.0,46.4033,46.4281,46.3122,46.3536,8600.0
2012-11-02 12:10:00,55.99,56.02,55.95,55.99,5400.0,46.3702,46.395,46.337,46.3702,5400.0
2012-11-02 12:20:00,55.99,56.01,55.92,55.93,7800.0,46.3702,46.3867,46.3122,46.3205,7800.0
2012-11-02 12:30:00,55.95,55.96,55.78,55.84,13100.0,46.337,46.3453,46.1963,46.2459,13100.0
2012-11-02 12:40:00,55.9,55.94,55.86,55.88,5300.0,46.2956,46.3288,46.2625,46.2791,5300.0
2012-11-02 12:50:00,55.88,55.95,55.86,55.91,10400.0,46.2791,46.337,46.2625,46.3039,10400.0
2012-11-02 13:00:00,55.92,56.05,55.9,55.98,9800.0,46.3122,46.4199,46.2956,46.3619,9800.0
2012-11-02 13:10:00,55.98,56.03,55.98,55.98,4500.0,46.3619,46.4033,46.3619,46.3619,4500.0
2012-11-02 13:20:00,55.97,56.07,55.94,56.01,9300.0,46.3536,46.4364,46.3288,46.3867,9300.0
2012-11-02 13:30:00,56.03,56.11,56.0,56.05,11500.0,46.4033,46.4696,46.3785,46.4199,11500.0
2012-11-02 13:40:00,56.05,56.08,56.0,56.0,12000.0,46.4199,46.4447,46.3785,46.3785,12000.0
2012-11-02 13:50:00,56.0,56.04,55.94,55.95,20800.0,46.3785,46.4116,46.3288,46.337,20800.0
2012-11-02 14:00:00,55.96,55.98,55.83,55.97,22500.0,46.3453,46.3619,46.2377,46.3536,22500.0
2012-11-02 14:10:00,55.98,56.24,55.95,56.22,38300.0,46.3619,46.5772,46.337,46.5607,38300.0
2012-11-02 14:20:00,56.22,56.42,56.22,56.37,44400.0,46.5607,46.7263,46.5607,46.6849,44400.0
2012-11-02 14:30:00,56.37,56.38,56.21,56.21,21200.0,46.6849,46.6932,46.5524,46.5524,21200.0
2012-11-02 14:40:00,56.21,56.35,56.2,56.26,18100.0,46.5524,46.6683,46.5441,46.5938,18100.0
2012-11-02 14:50:00,56.27,56.27,56.15,56.22,16100.0,46.6021,46.6021,46.5027,46.5607,16100.0
2012-11-02 15:00:00,56.23,56.28,56.15,56.19,16100.0,46.5689,46.6103,46.5027,46.5358,16100.0
2012-11-02 15:10:00,56.15,56.39,56.15,56.3,24400.0,46.5027,46.7014,46.5027,46.6269,24400.0
2012-11-02 15:20:00,56.29,56.41,56.27,56.39,43400.0,46.6186,46.718,46.6021,46.7014,43400.0
2012-11-02 15:30:00,56.36,56.4,56.21,56.35,33300.0,46.6766,46.7097,46.5524,46.6683,33300.0
2012-11-02 15:40:00,56.35,56.39,56.1,56.12,34600.0,46.6683,46.7014,46.4613,46.4778,34600.0
2012-11-02 15:50:00,56.15,56.27,56.13,56.22,65400.0,46.5027,46.6021,46.4861,46.5607,65400.0
2012-11-05 09:30:00,55.98,56.31,55.98,56.12,8600.0,46.3619,46.6352,46.3619,46.4778,8600.0
2012-11-05 09:40:00,56.12,56.24,56.07,56.24,5000.0,46.4778,46.5772,46.4364,46.5772,5000.0
2012-11-05 09:50:00,56.23,56.41,56.23,56.4,5600.0,46.5689,46.718,46.5689,46.7097,5600.0
2012-11-05 10:00:00,56.33,56.4,56.24,56.27,3100.0,46.6518,46.7097,46.5772,46.6021,3100.0
2012-11-05 10:10:00,56.26,56.42,56.24,56.38,6600.0,46.5938,46.7263,46.5772,46.6932,6600.0
2012-11-05 10:20:00,56.36,56.49,56.3,56.34,6100.0,46.6766,46.7843,46.6269,46.66,6100.0
2012-11-05 10:30:00,56.33,56.54,56.3,56.5,5600.0,46.6518,46.8257,46.6269,46.7925,5600.0
2012-11-05 10:40:00,56.52,56.58,56.42,56.56,4300.0,46.8091,46.8588,46.7263,46.8422,4300.0
2012-11-05 10:50:00,56.54,56.64,56.51,56.64,12500.0,46.8257,46.9085,46.8008,46.9085,12500.0
2012-11-05 11:00:00,56.62,56.69,56.55,56.58,32500.0,46.8919,46.9499,46.834,46.8588,32500.0
2012-11-05 11:10:00,56.61,56.66,56.56,56.6,58500.0,46.8836,46.9251,46.8422,46.8754,58500.0
2012-11-05 11:20:00,56.6,56.67,56.58,56.63,22000.0,46.8754,46.9333,46.8588,46.9002,22000.0
2012-11-05 11:30:00,56.63,56.67,56.57,56.58,21000.0,46.9002,46.9333,46.8505,46.8588,21000.0
2012-11-05 11:40:00,56.56,56.63,56.4,56.43,10500.0,46.8422,46.9002,46.7097,46.7346,10500.0
2012-11-05 11:50:00,56.43,56.61,56.43,56.55,18200.0,46.7346,46.8836,46.7346,46.834,18200.0
2012-11-05 12:00:00,56.51,56.53,56.44,56.47,4700.0,46.8008,46.8174,46.7429,46.7677,4700.0
2012-11-05 12:10:00,56.46,56.57,56.44,56.55,6900.0,46.7594,46.8505,46.7429,46.834,6900.0
2012-11-05 12:20:00,56.53,56.55,56.51,56.54,3300.0,46.8174,46.834,46.8008,46.8257,3300.0
2012-11-05 12:30:00,56.52,56.55,56.48,56.51,4600.0,46.8091,46.834,46.776,46.8008,4600.0
2012-11-05 12:40:00,56.51,56.52,56.45,56.45,27800.0,46.8008,46.8091,46.7511,46.7511,27800.0
2012-11-05 12:50:00,56.45,56.48,56.39,56.45,8200.0,46.7511,46.776,46.7014,46.7511,8200.0
2012-11-05 13:00:00,56.46,56.53,56.43,56.49,12800.0,46.7594,46.8174,46.7346,46.7843,12800.0
2012-11-05 13:10:00,56.55,56.55,56.41,56.46,54900.0,46.834,46.834,46.718,46.7594,54900.0
2012-11-05 13:20:00,56.44,56.51,56.4,56.45,5800.0,46.7429,46.8008,46.7097,46.7511,5800.0
2012-11-05 13:30:00,56.46,56.56,56.45,56.47,6300.0,46.7594,46.8422,46.7511,46.7677,6300.0
2012-11-05 13:40:00,56.52,56.6,56.44,56.59,32400.0,46.8091,46.8754,46.7429,46.8671,32400.0
2012-11-05 13:50:00,56.54,56.62,56.54,56.6,17200.0,46.8257,46.8919,46.8257,46.8754,17200.0
2012-11-05 14:00:00,56.59,56.63,56.57,56.59,6500.0,46.8671,46.9002,46.8505,46.8671,6500.0
2012-11-05 14:10:00,56.56,56.6,56.53,56.57,7400.0,46.8422,46.8754,46.8174,46.8505,7400.0
2012-11-05 14:20:00,56.6,56.61,56.54,56.58,13700.0,46.8754,46.8836,46.8257,46.8588,13700.0
2012-11-05 14:30:00,56.59,56.64,56.56,56.58,19700.0,46.8671,46.9085,46.8422,46.8588,19700.0
2012-11-05 14:40:00,56.58,56.63,56.56,56.63,6600.0,46.8588,46.9002,46.8422,46.9002,6600.0
2012-11-05 14:50:00,56.62,56.79,56.61,56.71,10700.0,46.8919,47.0327,46.8836,46.9665,10700.0
2012-11-05 15:00:00,56.7,56.74,56.66,56.72,9300.0,46.9582,46.9913,46.9251,46.9747,9300.0
2012-11-05 15:10:00,56.71,56.72,56.66,56.72,11800.0,46.9665,46.9747,46.9251,46.9747,11800.0
2012-11-05 15:20:00,56.71,56.81,56.7,56.78,14600.0,46.9665,47.0493,46.9582,47.0244,14600.0
2012-11-05 15:30:00,56.78,56.84,56.7,56.83,30600.0,47.0244,47.0741,46.9582,47.0658,30600.0
2012-11-05 15:40:00,56.84,56.87,56.75,56.78,44200.0,47.0741,47.099,46.9996,47.0244,44200.0
2012-11-05 15:50:00,56.78,56.82,56.73,56.8,59500.0,47.0244,47.0576,46.983,47.041,59500.0
2012-11-06 09:30:00,57.17,57.44,56.7,56.97,45400.0,47.3474,47.571,46.9582,47.1818,45400.0
2012-11-06 09:40:00,56.93,57.12,56.84,57.07,95400.0,47.1487,47.306,47.0741,47.2646,95400.0
2012-11-06 09:50:00,57.06,57.24,56.99,57.24,15400.0,47.2563,47.4054,47.1984,47.4054,15400.0
2012-11-06 10:00:00,57.32,57.32,57.08,57.1,12300.0,47.4717,47.4717,47.2729,47.2895,12300.0
2012-11-06 10:10:00,57.11,57.14,57.0,57.07,8700.0,47.2977,47.3226,47.2066,47.2646,8700.0
2012-11-06 10:20:00,57.09,57.12,57.03,57.06,7100.0,47.2812,47.306,47.2315,47.2563,7100.0
2012-11-06 10:30:00,57.05,57.07,56.95,57.04,15900.0,47.2481,47.2646,47.1652,47.2398,15900.0
2012-11-06 10:40:00,57.04,57.07,56.98,57.02,14200.0,47.2398,47.2646,47.1901,47.2232,14200.0
2012-11-06 10:50:00,57.03,57.06,57.0,57.02,8100.0,47.2315,47.2563,47.2066,47.2232,8100.0
2012-11-06 11:00:00,57.01,57.04,57.0,57.02,2900.0,47.2149,47.2398,47.2066,47.2232,2900.0
2012-11-06 11:10:00,56.99,57.08,56.97,57.05,11700.0,47.1984,47.2729,47.1818,47.2481,11700.0
2012-11-06 11:20:00,57.04,57.07,56.96,57.02,6500.0,47.2398,47.2646,47.1735,47.2232,6500.0
2012-11-06 11:30:00,57.02,57.19,57.01,57.06,43000.0,47.2232,47.364,47.2149,47.2563,43000.0
2012-11-06 11:40:00,57.06,57.18,57.04,57.12,6800.0,47.2563,47.3557,47.2398,47.306,6800.0
2012-11-06 11:50:00,57.14,57.18,57.11,57.15,7200.0,47.3226,47.3557,47.2977,47.3309,7200.0
2012-11-06 12:00:00,57.16,57.31,57.13,57.25,9900.0,47.3392,47.4634,47.3143,47.4137,9900.0
2012-11-06 12:10:00,57.26,57.3,57.19,57.25,8200.0,47.422,47.4551,47.364,47.4137,8200.0
2012-11-06 12:20:00,57.27,57.32,57.23,57.27,10700.0,47.4303,47.4717,47.3971,47.4303,10700.0
2012-11-06 12:30:00,57.29,57.32,57.22,57.22,11100.0,47.4468,47.4717,47.3888,47.3888,11100.0
2012-11-06 12:40:00,57.22,57.27,57.19,57.24,4800.0,47.3888,47.4303,47.364,47.4054,4800.0
2012-11-06 12:50:00,57.26,57.31,57.26,57.31,5200.0,47.422,47.4634,47.422,47.4634,5200.0
2012-11-06 13:00:00,57.29,57.31,57.23,57.26,9900.0,47.4468,47.4634,47.3971,47.422,9900.0
2012-11-06 13:10:00,57.27,57.31,57.19,57.24,23000.0,47.4303,47.4634,47.364,47.4054,23000.0
2012-11-06 13:20:00,57.27,57.3,57.22,57.23,8000.0,47.4303,47.4551,47.3888,47.3971,8000.0
2012-11-06 13:30:00,57.23,57.32,57.2,57.28,10200.0,47.3971,47.4717,47.3723,47.4385,10200.0
2012-11-06 13:40:00,57.27,57.32,57.23,57.32,14800.0,47.4303,47.4717,47.3971,47.4717,14800.0
2012-11-06 13:50:00,57.35,57.35,57.27,57.27,12400.0,47.4965,47.4965,47.4303,47.4303,12400.0
2012-11-06 14:00:00,57.28,57.28,57.22,57.24,27700.0,47.4385,47.4385,47.3888,47.4054,27700.0
2012-11-06 14:10:00,57.24,57.25,57.2,57.21,23900.0,47.4054,47.4137,47.3723,47.3806,23900.0
2012-11-06 14:20:00,57.21,57.25,57.17,57.23,6000.0,47.3806,47.4137,47.3474,47.3971,6000.0
2012-11-06 14:30:00,57.21,57.29,57.17,57.26,5200.0,47.3806,47.4468,47.3474,47.422,5200.0
2012-11-06 14:40:00,57.29,57.29,57.19,57.23,9400.0,47.4468,47.4468,47.364,47.3971,9400.0
2012-11-06 14:50:00,57.22,57.27,57.13,57.15,15800.0,47.3888,47.4303,47.3143,47.3309,15800.0
2012-11-06 15:00:00,57.16,57.17,57.03,57.05,22000.0,47.3392,47.3474,47.2315,47.2481,22000.0
2012-11-06 15:10:00,57.05,57.1,57.03,57.08,14900.0,47.2481,47.2895,47.2315,47.2729,14900.0
2012-11-06 15:20:00,57.1,57.13,57.04,57.1,26400.0,47.2895,47.3143,47.2398,47.2895,26400.0
2012-11-06 15:30:00,57.09,57.12,57.03,57.06,12200.0,47.2812,47.306,47.2315,47.2563,12200.0
2012-11-06 15:40:00,57.06,57.07,56.98,57.07,28200.0,47.2563,47.2646,47.1901,47.2646,28200.0
2012-11-06 15:50:00,57.06,57.07,56.95,57.04,54200.0,47.2563,47.2646,47.1652,47.2398,54200.0
2012-11-07 09:30:00,56.08,56.34,56.08,56.19,14800.0,46.4447,46.66,46.4447,46.5358,14800.0
2012-11-07 09:40:00,56.2,56.39,56.03,56.3,10000.0,46.5441,46.7014,46.4033,46.6269,10000.0
2012-11-07 09:50:00,56.32,56.43,56.13,56.21,28800.0,46.6435,46.7346,46.4861,46.5524,28800.0
2012-11-07 10:00:00,56.18,56.23,56.1,56.21,7600.0,46.5275,46.5689,46.4613,46.5524,7600.0
2012-11-07 10:10:00,56.19,56.19,55.93,55.93,8600.0,46.5358,46.5358,46.3205,46.3205,8600.0
2012-11-07 10:20:00,55.87,56.05,55.87,55.98,7400.0,46.2708,46.4199,46.2708,46.3619,7400.0
2012-11-07 10:30:00,55.98,56.06,55.84,56.02,8800.0,46.3619,46.4281,46.2459,46.395,8800.0
2012-11-07 10:40:00,56.04,56.09,55.83,55.83,9000.0,46.4116,46.453,46.2377,46.2377,9000.0
2012-11-07 10:50:00,55.83,55.9,55.55,55.55,16300.0,46.2377,46.2956,46.0058,46.0058,16300.0
2012-11-07 11:00:00,55.66,55.82,55.66,55.74,15000.0,46.0969,46.2294,46.0969,46.1631,15000.0
2012-11-07 11:10:00,55.76,55.79,55.51,55.54,20200.0,46.1797,46.2045,45.9726,45.9975,20200.0
2012-11-07 11:20:00,55.55,55.55,55.29,55.31,7100.0,46.0058,46.0058,45.7904,45.807,7100.0
2012-11-07 11:30:00,55.29,55.33,55.1,55.1,17600.0,45.7904,45.8236,45.6331,45.6331,17600.0
2012-11-07 11:40:00,55.12,55.31,55.07,55.27,35200.0,45.6497,45.807,45.6082,45.7739,35200.0
2012-11-07 11:50:00,55.31,55.34,55.21,55.26,10400.0,45.807,45.8319,45.7242,45.7656,10400.0
2012-11-07 12:00:00,55.29,55.46,55.25,55.4,11900.0,45.7904,45.9312,45.7573,45.8815,11900.0
2012-11-07 12:10:00,55.43,55.52,55.36,55.51,24900.0,45.9064,45.9809,45.8484,45.9726,24900.0
2012-11-07 12:20:00,55.5,55.51,55.43,55.45,6100.0,45.9644,45.9726,45.9064,45.923,6100.0
2012-11-07 12:30:00,55.47,55.53,55.42,55.46,6400.0,45.9395,45.9892,45.8981,45.9312,6400.0
2012-11-07 12:40:00,55.44,55.51,55.38,55.42,13600.0,45.9147,45.9726,45.865,45.8981,13600.0
2012-11-07 12:50:00,55.43,55.5,55.41,55.5,9600.0,45.9064,45.9644,45.8898,45.9644,9600.0
2012-11-07 13:00:00,55.49,55.71,55.48,55.64,23600.0,45.9561,46.1383,45.9478,46.0803,23600.0
2012-11-07 13:10:00,55.68,55.69,55.57,55.62,12500.0,46.1134,46.1217,46.0223,46.0637,12500.0
2012-11-07 13:20:00,55.58,55.69,55.58,55.63,11900.0,46.0306,46.1217,46.0306,46.072,11900.0
2012-11-07 13:30:00,55.62,55.7,55.6,55.65,7600.0,46.0637,46.13,46.0472,46.0886,7600.0
2012-11-07 13:40:00,55.6,55.72,55.54,55.61,19000.0,46.0472,46.1466,45.9975,46.0555,19000.0
2012-11-07 13:50:00,55.61,55.66,55.54,55.61,19200.0,46.0555,46.0969,45.9975,46.0555,19200.0
2012-11-07 14:00:00,55.62,55.67,55.55,55.63,13700.0,46.0637,46.1052,46.0058,46.072,13700.0
2012-11-07 14:10:00,55.63,55.65,55.54,55.6,25300.0,46.072,46.0886,45.9975,46.0472,25300.0
2012-11-07 14:20:00,55.61,55.73,55.57,55.73,19100.0,46.0555,46.1548,46.0223,46.1548,19100.0
2012-11-07 14:30:00,55.72,55.72,55.59,55.59,12300.0,46.1466,46.1466,46.0389,46.0389,12300.0
2012-11-07 14:40:00,55.59,55.65,55.57,55.6,20800.0,46.0389,46.0886,46.0223,46.0472,20800.0
2012-11-07 14:50:00,55.61,55.7,55.58,55.65,9100.0,46.0555,46.13,46.0306,46.0886,9100.0
2012-11-07 15:00:00,55.68,55.69,55.45,55.5,21800.0,46.1134,46.1217,45.923,45.9644,21800.0
2012-11-07 15:10:00,55.52,55.61,55.47,55.59,19600.0,45.9809,46.0555,45.9395,46.0389,19600.0
2012-11-07 15:20:00,55.59,55.68,55.58,55.64,25000.0,46.0389,46.1134,46.0306,46.0803,25000.0
2012-11-07 15:30:00,55.63,55.72,55.57,55.66,21200.0,46.072,46.1466,46.0223,46.0969,21200.0
2012-11-07 15:40:00,55.66,55.83,55.64,55.68,38300.0,46.0969,46.2377,46.0803,46.1134,38300.0
2012-11-07 15:50:00,55.68,55.79,55.52,55.53,150500.0,46.1134,46.2045,45.9809,45.9892,150500.0
2012-11-08 09:30:00,55.53,56.18,55.01,55.39,22800.0,45.9892,46.5275,45.5585,45.8733,22800.0
2012-11-08 09:40:00,55.46,55.73,55.46,55.58,18700.0,45.9312,46.1548,45.9312,46.0306,18700.0
2012-11-08 09:50:00,55.64,55.7,55.33,55.48,23200.0,46.0803,46.13,45.8236,45.9478,23200.0
2012-11-08 10:00:00,55.48,55.53,55.08,55.4,42300.0,45.9478,45.9892,45.6165,45.8815,42300.0
2012-11-08 10:10:00,55.39,55.54,55.33,55.39,30700.0,45.8733,45.9975,45.8236,45.8733,30700.0
2012-11-08 10:20:00,55.36,55.41,55.1,55.14,26300.0,45.8484,45.8898,45.6331,45.6662,26300.0
2012-11-08 10:30:00,55.18,55.32,55.09,55.17,15300.0,45.6993,45.8153,45.6248,45.6911,15300.0
2012-11-08 10:40:00,55.18,55.26,55.03,55.03,22600.0,45.6993,45.7656,45.5751,45.5751,22600.0
2012-11-08 10:50:00,55.09,55.19,55.0,55.14,17800.0,45.6248,45.7076,45.5503,45.6662,17800.0
2012-11-08 11:00:00,55.18,55.21,54.91,55.05,41400.0,45.6993,45.7242,45.4757,45.5917,41400.0
2012-11-08 11:10:00,55.02,55.05,54.85,55.01,47300.0,45.5668,45.5917,45.426,45.5585,47300.0
2012-11-08 11:20:00,55.01,55.11,54.91,54.99,28900.0,45.5585,45.6414,45.4757,45.542,28900.0
2012-11-08 11:30:00,55.04,55.13,54.93,55.06,10800.0,45.5834,45.6579,45.4923,45.6,10800.0
2012-11-08 11:40:00,55.08,55.13,54.99,55.04,5800.0,45.6165,45.6579,45.542,45.5834,5800.0
2012-11-08 11:50:00,55.08,55.17,55.06,55.1,5700.0,45.6165,45.6911,45.6,45.6331,5700.0
2012-11-08 12:00:00,55.12,55.13,54.87,55.04,15500.0,45.6497,45.6579,45.4426,45.5834,15500.0
2012-11-08 12:10:00,54.99,55.03,54.76,54.92,39700.0,45.542,45.5751,45.3515,45.484,39700.0
2012-11-08 12:20:00,54.92,55.04,54.89,55.0,15000.0,45.484,45.5834,45.4592,45.5503,15000.0
2012-11-08 12:30:00,55.0,55.03,54.87,54.93,24900.0,45.5503,45.5751,45.4426,45.4923,24900.0
2012-11-08 12:40:00,54.94,54.95,54.76,54.86,9800.0,45.5006,45.5089,45.3515,45.4343,9800.0
2012-11-08 12:50:00,54.87,54.9,54.8,54.85,16900.0,45.4426,45.4674,45.3846,45.426,16900.0
2012-11-08 13:00:00,54.88,54.92,54.85,54.87,13800.0,45.4509,45.484,45.426,45.4426,13800.0
2012-11-08 13:10:00,54.9,54.9,54.76,54.86,20600.0,45.4674,45.4674,45.3515,45.4343,20600.0
2012-11-08 13:20:00,54.84,54.84,54.64,54.69,27500.0,45.4178,45.4178,45.2521,45.2935,27500.0
2012-11-08 13:30:00,54.7,54.73,54.58,54.63,32100.0,45.3018,45.3267,45.2024,45.2438,32100.0
2012-11-08 13:40:00,54.68,54.77,54.65,54.76,6900.0,45.2852,45.3598,45.2604,45.3515,6900.0
2012-11-08 13:50:00,54.78,54.87,54.73,54.82,14900.0,45.3681,45.4426,45.3267,45.4012,14900.0
2012-11-08 14:00:00,54.85,54.94,54.78,54.82,43100.0,45.426,45.5006,45.3681,45.4012,43100.0
2012-11-08 14:10:00,54.85,54.94,54.75,54.75,8500.0,45.426,45.5006,45.3432,45.3432,8500.0
2012-11-08 14:20:00,54.73,54.86,54.7,54.86,6600.0,45.3267,45.4343,45.3018,45.4343,6600.0
2012-11-08 14:30:00,54.85,54.86,54.65,54.67,5800.0,45.426,45.4343,45.2604,45.277,5800.0
2012-11-08 14:40:00,54.72,54.84,54.7,54.8,8100.0,45.3184,45.4178,45.3018,45.3846,8100.0
2012-11-08 14:50:00,54.82,54.82,54.68,54.7,7600.0,45.4012,45.4012,45.2852,45.3018,7600.0
2012-11-08 15:00:00,54.66,54.75,54.63,54.66,13000.0,45.2687,45.3432,45.2438,45.2687,13000.0
2012-11-08 15:10:00,54.69,54.74,54.59,54.64,17100.0,45.2935,45.3349,45.2107,45.2521,17100.0
2012-11-08 15:20:00,54.64,54.69,54.52,54.6,30300.0,45.2521,45.2935,45.1527,45.219,30300.0
2012-11-08 15:30:00,54.6,54.69,54.54,54.57,36900.0,45.219,45.2935,45.1693,45.1941,36900.0
2012-11-08 15:40:00,54.58,54.65,54.49,54.5,48200.0,45.2024,45.2604,45.1279,45.1362,48200.0
2012-11-08 15:50:00,54.52,54.63,54.48,54.48,68900.0,45.1527,45.2438,45.1196,45.1196,68900.0
2012-11-09 09:30:00,54.52,54.66,53.88,54.45,9100.0,45.1527,45.2687,44.6227,45.0948,9100.0
2012-11-09 09:40:00,54.45,54.68,54.3,54.3,12200.0,45.0948,45.2852,44.9705,44.9705,12200.0
2012-11-09 09:50:00,54.32,54.49,54.13,54.39,32700.0,44.9871,45.1279,44.8297,45.0451,32700.0
2012-11-09 10:00:00,54.46,54.62,54.41,54.62,10500.0,45.103,45.2356,45.0616,45.2356,10500.0
2012-11-09 10:10:00,54.62,54.76,54.62,54.65,19200.0,45.2356,45.3515,45.2356,45.2604,19200.0
2012-11-09 10:20:00,54.66,54.82,54.64,54.65,13400.0,45.2687,45.4012,45.2521,45.2604,13400.0
2012-11-09 10:30:00,54.66,54.71,54.59,54.65,7900.0,45.2687,45.3101,45.2107,45.2604,7900.0
2012-11-09 10:40:00,54.65,54.91,54.62,54.75,9400.0,45.2604,45.4757,45.2356,45.3432,9400.0
2012-11-09 10:50:00,54.77,55.03,54.73,54.92,21300.0,45.3598,45.5751,45.3267,45.484,21300.0
2012-11-09 11:00:00,54.95,55.02,54.91,54.92,16400.0,45.5089,45.5668,45.4757,45.484,16400.0
2012-11-09 11:10:00,54.89,54.95,54.81,54.92,6400.0,45.4592,45.5089,45.3929,45.484,6400.0
2012-11-09 11:20:00,54.93,54.93,54.7,54.89,5200.0,45.4923,45.4923,45.3018,45.4592,5200.0
2012-11-09 11:30:00,54.86,54.95,54.79,54.95,7400.0,45.4343,45.5089,45.3763,45.5089,7400.0
2012-11-09 11:40:00,55.0,55.05,54.96,54.97,5700.0,45.5503,45.5917,45.5171,45.5254,5700.0
2012-11-09 11:50:00,54.97,55.02,54.88,55.0,14800.0,45.5254,45.5668,45.4509,45.5503,14800.0
2012-11-09 12:00:00,55.01,55.11,55.01,55.09,7500.0,45.5585,45.6414,45.5585,45.6248,7500.0
2012-11-09 12:10:00,55.13,55.24,55.11,55.21,6000.0,45.6579,45.749,45.6414,45.7242,6000.0
2012-11-09 12:20:00,55.24,55.25,55.19,55.23,5000.0,45.749,45.7573,45.7076,45.7408,5000.0
2012-11-09 12:30:00,55.22,55.25,55.13,55.19,7000.0,45.7325,45.7573,45.6579,45.7076,7000.0
2012-11-09 12:40:00,55.18,55.18,55.02,55.04,11900.0,45.6993,45.6993,45.5668,45.5834,11900.0
2012-11-09 12:50:00,55.04,55.04,54.95,54.97,2500.0,45.5834,45.5834,45.5089,45.5254,2500.0
2012-11-09 13:00:00,54.93,55.1,54.92,55.08,6400.0,45.4923,45.6331,45.484,45.6165,6400.0
2012-11-09 13:10:00,55.08,55.1,54.78,54.85,10600.0,45.6165,45.6331,45.3681,45.426,10600.0
2012-11-09 13:20:00,54.87,54.87,54.63,54.63,9800.0,45.4426,45.4426,45.2438,45.2438,9800.0
2012-11-09 13:30:00,54.55,54.6,54.26,54.26,21000.0,45.1776,45.219,44.9374,44.9374,21000.0
2012-11-09 13:40:00,54.29,54.37,54.13,54.24,25400.0,44.9623,45.0285,44.8297,44.9208,25400.0
2012-11-09 13:50:00,54.24,54.37,54.21,54.36,12300.0,44.9208,45.0285,44.896,45.0202,12300.0
2012-11-09 14:00:00,54.38,54.4,54.18,54.18,18300.0,45.0368,45.0534,44.8712,44.8712,18300.0
2012-11-09 14:10:00,54.18,54.32,54.16,54.25,30400.0,44.8712,44.9871,44.8546,44.9291,30400.0
2012-11-09 14:20:00,54.24,54.25,54.16,54.24,18400.0,44.9208,44.9291,44.8546,44.9208,18400.0
2012-11-09 14:30:00,54.26,54.41,54.25,54.27,16600.0,44.9374,45.0616,44.9291,44.9457,16600.0
2012-11-09 14:40:00,54.31,54.35,54.21,54.25,16800.0,44.9788,45.0119,44.896,44.9291,16800.0
2012-11-09 14:50:00,54.23,54.27,54.17,54.17,16200.0,44.9126,44.9457,44.8629,44.8629,16200.0
2012-11-09 15:00:00,54.18,54.28,54.08,54.25,34200.0,44.8712,44.954,44.7883,44.9291,34200.0
2012-11-09 15:10:00,54.27,54.34,54.18,54.29,32300.0,44.9457,45.0037,44.8712,44.9623,32300.0
2012-11-09 15:20:00,54.31,54.44,54.25,54.35,40300.0,44.9788,45.0865,44.9291,45.0119,40300.0
2012-11-09 15:30:00,54.33,54.44,54.18,54.22,42600.0,44.9954,45.0865,44.8712,44.9043,42600.0
2012-11-09 15:40:00,54.2,54.47,54.18,54.32,36900.0,44.8877,45.1113,44.8712,44.9871,36900.0
2012-11-09 15:50:00,54.34,54.37,54.19,54.23,67900.0,45.0037,45.0285,44.8794,44.9126,67900.0
2012-11-12 09:30:00,54.56,55.11,54.56,54.84,17100.0,45.1859,45.6414,45.1859,45.4178,17100.0
2012-11-12 09:40:00,54.97,55.12,54.72,55.06,16000.0,45.5254,45.6497,45.3184,45.6,16000.0
2012-11-12 09:50:00,55.0,55.0,54.74,54.9,10300.0,45.5503,45.5503,45.3349,45.4674,10300.0
2012-11-12 10:00:00,54.92,54.97,54.84,54.87,11200.0,45.484,45.5254,45.4178,45.4426,11200.0
2012-11-12 10:10:00,54.88,54.94,54.75,54.94,34600.0,45.4509,45.5006,45.3432,45.5006,34600.0
2012-11-12 10:20:00,54.93,55.0,54.91,54.95,6700.0,45.4923,45.5503,45.4757,45.5089,6700.0
2012-11-12 10:30:00,54.96,55.17,54.95,55.17,12000.0,45.5171,45.6911,45.5089,45.6911,12000.0
2012-11-12 10:40:00,55.18,55.22,55.07,55.11,9600.0,45.6993,45.7325,45.6082,45.6414,9600.0
2012-11-12 10:50:00,55.09,55.09,54.89,54.89,6200.0,45.6248,45.6248,45.4592,45.4592,6200.0
2012-11-12 11:00:00,54.92,54.99,54.88,54.99,8400.0,45.484,45.542,45.4509,45.542,8400.0
2012-11-12 11:10:00,54.99,55.03,54.96,55.02,8500.0,45.542,45.5751,45.5171,45.5668,8500.0
2012-11-12 11:20:00,55.03,55.03,54.98,55.01,6100.0,45.5751,45.5751,45.5337,45.5585,6100.0
2012-11-12 11:30:00,55.01,55.11,54.98,55.11,10300.0,45.5585,45.6414,45.5337,45.6414,10300.0
2012-11-12 11:40:00,55.1,55.13,55.04,55.04,10300.0,45.6331,45.6579,45.5834,45.5834,10300.0
2012-11-12 11:50:00,55.04,55.06,54.99,54.99,10100.0,45.5834,45.6,45.542,45.542,10100.0
2012-11-12 12:00:00,54.99,55.02,54.97,54.97,3600.0,45.542,45.5668,45.5254,45.5254,3600.0
2012-11-12 12:10:00,54.97,55.07,54.97,55.07,4900.0,45.5254,45.6082,45.5254,45.6082,4900.0
2012-11-12 12:20:00,55.05,55.15,55.05,55.15,5100.0,45.5917,45.6745,45.5917,45.6745,5100.0
2012-11-12 12:30:00,55.16,55.2,55.13,55.18,6300.0,45.6828,45.7159,45.6579,45.6993,6300.0
2012-11-12 12:40:00,55.18,55.23,55.13,55.22,7200.0,45.6993,45.7408,45.6579,45.7325,7200.0
2012-11-12 12:50:00,55.25,55.29,55.19,55.23,7400.0,45.7573,45.7904,45.7076,45.7408,7400.0
2012-11-12 13:00:00,55.25,55.38,55.23,55.38,4300.0,45.7573,45.865,45.7408,45.865,4300.0
2012-11-12 13:10:00,55.38,55.55,55.38,55.44,5100.0,45.865,46.0058,45.865,45.9147,5100.0
2012-11-12 13:20:00,55.5,55.52,55.44,55.48,2500.0,45.9644,45.9809,45.9147,45.9478,2500.0
2012-11-12 13:30:00,55.46,55.5,55.4,55.45,3300.0,45.9312,45.9644,45.8815,45.923,3300.0
2012-11-12 13:40:00,55.39,55.49,55.39,55.47,4700.0,45.8733,45.9561,45.8733,45.9395,4700.0
2012-11-12 13:50:00,55.44,55.5,55.42,55.43,4600.0,45.9147,45.9644,45.8981,45.9064,4600.0
2012-11-12 14:00:00,55.43,55.44,55.37,55.4,6200.0,45.9064,45.9147,45.8567,45.8815,6200.0
2012-11-12 14:10:00,55.39,55.41,55.33,55.34,5700.0,45.8733,45.8898,45.8236,45.8319,5700.0
2012-11-12 14:20:00,55.35,55.39,55.24,55.31,5000.0,45.8401,45.8733,45.749,45.807,5000.0
2012-11-12 14:30:00,55.3,55.3,55.14,55.14,3000.0,45.7987,45.7987,45.6662,45.6662,3000.0
2012-11-12 14:40:00,55.07,55.19,55.06,55.11,8300.0,45.6082,45.7076,45.6,45.6414,8300.0
2012-11-12 14:50:00,55.15,55.17,55.08,55.12,6800.0,45.6745,45.6911,45.6165,45.6497,6800.0
2012-11-12 15:00:00,55.16,55.2,55.11,55.14,5100.0,45.6828,45.7159,45.6414,45.6662,5100.0
2012-11-12 15:10:00,55.15,55.23,55.14,55.19,22900.0,45.6745,45.7408,45.6662,45.7076,22900.0
2012-11-12 15:20:00,55.18,55.22,55.15,55.16,19100.0,45.6993,45.7325,45.6745,45.6828,19100.0
2012-11-12 15:30:00,55.16,55.33,55.1,55.14,34100.0,45.6828,45.8236,45.6331,45.6662,34100.0
2012-11-12 15:40:00,55.15,55.23,55.06,55.07,31600.0,45.6745,45.7408,45.6,45.6082,31600.0
2012-11-12 15:50:00,55.07,55.16,54.99,55.15,48100.0,45.6082,45.6828,45.542,45.6745,48100.0
2012-11-13 09:30:00,55.16,55.89,55.16,55.69,50700.0,45.6828,46.2874,45.6828,46.1217,50700.0
2012-11-13 09:40:00,55.72,56.24,55.72,56.12,26700.0,46.1466,46.5772,46.1466,46.4778,26700.0
2012-11-13 09:50:00,56.06,56.28,55.98,56.08,21500.0,46.4281,46.6103,46.3619,46.4447,21500.0
2012-11-13 10:00:00,56.07,56.14,55.85,56.0,24600.0,46.4364,46.4944,46.2542,46.3785,24600.0
2012-11-13 10:10:00,55.95,56.23,55.9,55.96,15200.0,46.337,46.5689,46.2956,46.3453,15200.0
2012-11-13 10:20:00,55.93,55.99,55.8,55.86,17400.0,46.3205,46.3702,46.2128,46.2625,17400.0
2012-11-13 10:30:00,55.86,55.96,55.76,55.88,14200.0,46.2625,46.3453,46.1797,46.2791,14200.0
2012-11-13 10:40:00,55.88,55.94,55.77,55.84,12600.0,46.2791,46.3288,46.188,46.2459,12600.0
2012-11-13 10:50:00,55.82,56.12,55.8,56.02,20800.0,46.2294,46.4778,46.2128,46.395,20800.0
2012-11-13 11:00:00,56.05,56.24,56.05,56.21,11600.0,46.4199,46.5772,46.4199,46.5524,11600.0
2012-11-13 11:10:00,56.25,56.25,56.15,56.19,15700.0,46.5855,46.5855,46.5027,46.5358,15700.0
2012-11-13 11:20:00,56.21,56.28,56.1,56.16,23600.0,46.5524,46.6103,46.4613,46.511,23600.0
2012-11-13 11:30:00,56.16,56.29,56.14,56.29,9000.0,46.511,46.6186,46.4944,46.6186,9000.0
2012-11-13 11:40:00,56.29,56.37,56.18,56.36,20400.0,46.6186,46.6849,46.5275,46.6766,20400.0
2012-11-13 11:50:00,56.35,56.38,56.33,56.37,11300.0,46.6683,46.6932,46.6518,46.6849,11300.0
2012-11-13 12:00:00,56.36,56.39,56.32,56.34,15800.0,46.6766,46.7014,46.6435,46.66,15800.0
2012-11-13 12:10:00,56.33,56.47,56.33,56.45,13100.0,46.6518,46.7677,46.6518,46.7511,13100.0
2012-11-13 12:20:00,56.46,56.49,56.39,56.47,14800.0,46.7594,46.7843,46.7014,46.7677,14800.0
2012-11-13 12:30:00,56.47,56.5,56.4,56.44,22800.0,46.7677,46.7925,46.7097,46.7429,22800.0
2012-11-13 12:40:00,56.45,56.55,56.42,56.54,16200.0,46.7511,46.834,46.7263,46.8257,16200.0
2012-11-13 12:50:00,56.52,56.61,56.45,56.46,69400.0,46.8091,46.8836,46.7511,46.7594,69400.0
2012-11-13 13:00:00,56.47,56.5,56.35,56.45,20200.0,46.7677,46.7925,46.6683,46.7511,20200.0
2012-11-13 13:10:00,56.44,56.53,56.43,56.5,12600.0,46.7429,46.8174,46.7346,46.7925,12600.0
2012-11-13 13:20:00,56.52,56.53,56.45,56.48,11400.0,46.8091,46.8174,46.7511,46.776,11400.0
2012-11-13 13:30:00,56.5,56.51,56.35,56.37,20600.0,46.7925,46.8008,46.6683,46.6849,20600.0
2012-11-13 13:40:00,56.37,56.5,56.37,56.5,10100.0,46.6849,46.7925,46.6849,46.7925,10100.0
2012-11-13 13:50:00,56.5,56.5,56.42,56.48,10300.0,46.7925,46.7925,46.7263,46.776,10300.0
2012-11-13 14:00:00,56.48,56.5,56.42,56.48,10400.0,46.776,46.7925,46.7263,46.776,10400.0
2012-11-13 14:10:00,56.49,56.5,56.39,56.46,7600.0,46.7843,46.7925,46.7014,46.7594,7600.0
2012-11-13 14:20:00,56.48,56.48,56.38,56.44,10600.0,46.776,46.776,46.6932,46.7429,10600.0
2012-11-13 14:30:00,56.46,56.46,56.29,56.33,11700.0,46.7594,46.7594,46.6186,46.6518,11700.0
2012-11-13 14:40:00,56.33,56.4,56.27,56.33,13200.0,46.6518,46.7097,46.6021,46.6518,13200.0
2012-11-13 14:50:00,56.34,56.37,56.23,56.28,12700.0,46.66,46.6849,46.5689,46.6103,12700.0
2012-11-13 15:00:00,56.27,56.28,56.1,56.14,22800.0,46.6021,46.6103,46.4613,46.4944,22800.0
2012-11-13 15:10:00,56.12,56.12,55.95,55.96,17400.0,46.4778,46.4778,46.337,46.3453,17400.0
2012-11-13 15:20:00,55.96,55.96,55.82,55.85,17300.0,46.3453,46.3453,46.2294,46.2542,17300.0
2012-11-13 15:30:00,55.82,55.9,55.72,55.8,24000.0,46.2294,46.2956,46.1466,46.2128,24000.0
2012-11-13 15:40:00,55.79,55.85,55.74,55.8,45800.0,46.2045,46.2542,46.1631,46.2128,45800.0
2012-11-13 15:50:00,55.76,55.8,55.63,55.65,91100.0,46.1797,46.2128,46.072,46.0886,91100.0
2012-11-14 09:30:00,55.71,56.38,55.69,55.8,17700.0,46.1383,46.6932,46.1217,46.2128,17700.0
2012-11-14 09:40:00,55.76,55.76,55.59,55.66,17700.0,46.1797,46.1797,46.0389,46.0969,17700.0
2012-11-14 09:50:00,55.62,55.7,55.55,55.66,15000.0,46.0637,46.13,46.0058,46.0969,15000.0
2012-11-14 10:00:00,55.6,55.78,55.6,55.6,37200.0,46.0472,46.1963,46.0472,46.0472,37200.0
2012-11-14 10:10:00,55.61,55.65,55.5,55.58,6900.0,46.0555,46.0886,45.9644,46.0306,6900.0
2012-11-14 10:20:00,55.59,55.64,55.48,55.51,7400.0,46.0389,46.0803,45.9478,45.9726,7400.0
2012-11-14 10:30:00,55.51,55.53,55.3,55.3,9900.0,45.9726,45.9892,45.7987,45.7987,9900.0
2012-11-14 10:40:00,55.33,55.37,55.17,55.21,8200.0,45.8236,45.8567,45.6911,45.7242,8200.0
2012-11-14 10:50:00,55.2,55.2,55.08,55.14,7200.0,45.7159,45.7159,45.6165,45.6662,7200.0
2012-11-14 11:00:00,55.21,55.29,55.08,55.22,6100.0,45.7242,45.7904,45.6165,45.7325,6100.0
2012-11-14 11:10:00,55.22,55.25,55.14,55.23,4600.0,45.7325,45.7573,45.6662,45.7408,4600.0
2012-11-14 11:20:00,55.2,55.32,55.15,55.27,5900.0,45.7159,45.8153,45.6745,45.7739,5900.0
2012-11-14 11:30:00,55.27,55.29,55.05,55.11,7100.0,45.7739,45.7904,45.5917,45.6414,7100.0
2012-11-14 11:40:00,55.13,55.29,55.13,55.29,2800.0,45.6579,45.7904,45.6579,45.7904,2800.0
2012-11-14 11:50:00,55.27,55.32,55.18,55.25,5000.0,45.7739,45.8153,45.6993,45.7573,5000.0
2012-11-14 12:00:00,55.27,55.27,55.12,55.14,5400.0,45.7739,45.7739,45.6497,45.6662,5400.0
2012-11-14 12:10:00,55.14,55.14,54.97,55.01,12600.0,45.6662,45.6662,45.5254,45.5585,12600.0
2012-11-14 12:20:00,54.98,54.98,54.9,54.96,6700.0,45.5337,45.5337,45.4674,45.5171,6700.0
2012-11-14 12:30:00,54.96,55.01,54.85,54.85,5300.0,45.5171,45.5585,45.426,45.426,5300.0
2012-11-14 12:40:00,54.91,54.94,54.85,54.89,5400.0,45.4757,45.5006,45.426,45.4592,5400.0
2012-11-14 12:50:00,54.9,54.93,54.85,54.85,13300.0,45.4674,45.4923,45.426,45.426,13300.0
2012-11-14 13:00:00,54.92,54.98,54.89,54.89,3700.0,45.484,45.5337,45.4592,45.4592,3700.0
2012-11-14 13:10:00,54.93,55.03,54.89,54.93,6300.0,45.4923,45.5751,45.4592,45.4923,6300.0
2012-11-14 13:20:00,54.93,55.05,54.9,54.94,5800.0,45.4923,45.5917,45.4674,45.5006,5800.0
2012-11-14 13:30:00,54.93,55.07,54.9,54.99,5600.0,45.4923,45.6082,45.4674,45.542,5600.0
2012-11-14 13:40:00,55.01,55.01,54.87,54.93,7100.0,45.5585,45.5585,45.4426,45.4923,7100.0
2012-11-14 13:50:00,54.93,54.99,54.91,54.99,6300.0,45.4923,45.542,45.4757,45.542,6300.0
2012-11-14 14:00:00,54.99,55.15,54.9,54.92,8800.0,45.542,45.6745,45.4674,45.484,8800.0
2012-11-14 14:10:00,54.9,54.9,54.7,54.73,8900.0,45.4674,45.4674,45.3018,45.3267,8900.0
2012-11-14 14:20:00,54.73,54.78,54.67,54.75,9300.0,45.3267,45.3681,45.277,45.3432,9300.0
2012-11-14 14:30:00,54.73,54.73,54.62,54.65,9600.0,45.3267,45.3267,45.2356,45.2604,9600.0
2012-11-14 14:40:00,54.67,54.67,54.52,54.58,11400.0,45.277,45.277,45.1527,45.2024,11400.0
2012-11-14 14:50:00,54.55,54.67,54.53,54.59,7600.0,45.1776,45.277,45.161,45.2107,7600.0
2012-11-14 15:00:00,54.57,54.61,54.42,54.45,16100.0,45.1941,45.2273,45.0699,45.0948,16100.0
2012-11-14 15:10:00,54.49,54.5,54.3,54.31,18700.0,45.1279,45.1362,44.9705,44.9788,18700.0
2012-11-14 15:20:00,54.38,54.44,54.22,54.39,15900.0,45.0368,45.0865,44.9043,45.0451,15900.0
2012-11-14 15:30:00,54.4,54.45,54.34,54.38,19100.0,45.0534,45.0948,45.0037,45.0368,19100.0
2012-11-14 15:40:00,54.39,54.41,54.28,54.3,37200.0,45.0451,45.0616,44.954,44.9705,37200.0
2012-11-14 15:50:00,54.28,54.37,54.24,54.33,54300.0,44.954,45.0285,44.9208,44.9954,54300.0
2012-11-15 09:30:00,54.83,54.91,53.84,54.82,18300.0,45.4095,45.4757,44.5896,45.4012,18300.0
2012-11-15 09:40:00,54.84,54.84,54.55,54.66,10000.0,45.4178,45.4178,45.1776,45.2687,10000.0
2012-11-15 09:50:00,54.47,54.51,54.13,54.21,17100.0,45.1113,45.1445,44.8297,44.896,17100.0
2012-11-15 10:00:00,54.23,54.45,54.23,54.37,39800.0,44.9126,45.0948,44.9126,45.0285,39800.0
2012-11-15 10:10:00,54.37,54.46,54.33,54.46,52100.0,45.0285,45.103,44.9954,45.103,52100.0
2012-11-15 10:20:00,54.42,54.42,54.2,54.27,7600.0,45.0699,45.0699,44.8877,44.9457,7600.0
2012-11-15 10:30:00,54.26,54.47,54.26,54.44,9900.0,44.9374,45.1113,44.9374,45.0865,9900.0
2012-11-15 10:40:00,54.42,54.48,54.4,54.45,8500.0,45.0699,45.1196,45.0534,45.0948,8500.0
2012-11-15 10:50:00,54.45,54.59,54.37,54.37,13900.0,45.0948,45.2107,45.0285,45.0285,13900.0
2012-11-15 11:00:00,54.35,54.46,54.31,54.33,18500.0,45.0119,45.103,44.9788,44.9954,18500.0
2012-11-15 11:10:00,54.32,54.38,54.2,54.2,9200.0,44.9871,45.0368,44.8877,44.8877,9200.0
2012-11-15 11:20:00,54.22,54.31,54.2,54.28,4200.0,44.9043,44.9788,44.8877,44.954,4200.0
2012-11-15 11:30:00,54.2,54.23,54.16,54.19,3700.0,44.8877,44.9126,44.8546,44.8794,3700.0
2012-11-15 11:40:00,54.19,54.21,53.9,53.93,9600.0,44.8794,44.896,44.6393,44.6641,9600.0
2012-11-15 11:50:00,53.95,53.97,53.85,53.87,5200.0,44.6807,44.6972,44.5979,44.6144,5200.0
2012-11-15 12:00:00,53.87,53.9,53.81,53.87,6500.0,44.6144,44.6393,44.5647,44.6144,6500.0
2012-11-15 12:10:00,53.84,53.84,53.73,53.74,4700.0,44.5896,44.5896,44.4985,44.5068,4700.0
2012-11-15 12:20:00,53.72,53.73,53.6,53.64,8700.0,44.4902,44.4985,44.3908,44.4239,8700.0
2012-11-15 12:30:00,53.63,53.78,53.62,53.76,6100.0,44.4157,44.5399,44.4074,44.5233,6100.0
2012-11-15 12:40:00,53.76,53.86,53.72,53.85,10600.0,44.5233,44.6061,44.4902,44.5979,10600.0
2012-11-15 12:50:00,53.87,53.93,53.83,53.86,12500.0,44.6144,44.6641,44.5813,44.6061,12500.0
2012-11-15 13:00:00,53.88,53.95,53.84,53.93,8200.0,44.6227,44.6807,44.5896,44.6641,8200.0
2012-11-15 13:10:00,53.95,54.07,53.92,54.0,5200.0,44.6807,44.7801,44.6558,44.7221,5200.0
2012-11-15 13:20:00,53.97,54.02,53.89,53.98,17300.0,44.6972,44.7386,44.631,44.7055,17300.0
2012-11-15 13:30:00,54.0,54.11,53.91,54.11,16500.0,44.7221,44.8132,44.6475,44.8132,16500.0
2012-11-15 13:40:00,54.11,54.27,54.08,54.23,20700.0,44.8132,44.9457,44.7883,44.9126,20700.0
2012-11-15 13:50:00,54.25,54.39,54.18,54.31,21500.0,44.9291,45.0451,44.8712,44.9788,21500.0
2012-11-15 14:00:00,54.31,54.35,54.18,54.18,44800.0,44.9788,45.0119,44.8712,44.8712,44800.0
2012-11-15 14:10:00,54.17,54.28,54.16,54.18,6700.0,44.8629,44.954,44.8546,44.8712,6700.0
2012-11-15 14:20:00,54.16,54.19,54.08,54.11,9900.0,44.8546,44.8794,44.7883,44.8132,9900.0
2012-11-15 14:30:00,54.1,54.1,54.01,54.06,7200.0,44.8049,44.8049,44.7304,44.7718,7200.0
2012-11-15 14:40:00,54.07,54.13,54.03,54.05,9600.0,44.7801,44.8297,44.7469,44.7635,9600.0
2012-11-15 14:50:00,54.08,54.15,54.07,54.11,5600.0,44.7883,44.8463,44.7801,44.8132,5600.0
2012-11-15 15:00:00,54.1,54.12,53.94,53.99,9600.0,44.8049,44.8215,44.6724,44.7138,9600.0
2012-11-15 15:10:00,53.98,54.05,53.96,53.97,8600.0,44.7055,44.7635,44.689,44.6972,8600.0
2012-11-15 15:20:00,53.99,54.07,53.95,53.98,14000.0,44.7138,44.7801,44.6807,44.7055,14000.0
2012-11-15 15:30:00,53.99,54.03,53.91,54.01,15000.0,44.7138,44.7469,44.6475,44.7304,15000.0
2012-11-15 15:40:00,53.99,54.21,53.99,54.09,25900.0,44.7138,44.896,44.7138,44.7966,25900.0
2012-11-15 15:50:00,54.08,54.15,54.01,54.15,73000.0,44.7883,44.8463,44.7304,44.8463,73000.0
2012-11-16 09:30:00,54.31,54.47,54.09,54.47,18900.0,44.9788,45.1113,44.7966,45.1113,18900.0
2012-11-16 09:40:00,54.42,54.77,54.32,54.64,40900.0,45.0699,45.3598,44.9871,45.2521,40900.0
2012-11-16 09:50:00,54.56,54.67,54.38,54.62,12400.0,45.1859,45.277,45.0368,45.2356,12400.0
2012-11-16 10:00:00,54.65,54.66,54.43,54.59,21200.0,45.2604,45.2687,45.0782,45.2107,21200.0
2012-11-16 10:10:00,54.53,54.67,54.5,54.54,24700.0,45.161,45.277,45.1362,45.1693,24700.0
2012-11-16 10:20:00,54.52,54.66,54.52,54.57,5200.0,45.1527,45.2687,45.1527,45.1941,5200.0
2012-11-16 10:30:00,54.57,54.72,54.56,54.65,16400.0,45.1941,45.3184,45.1859,45.2604,16400.0
2012-11-16 10:40:00,54.69,54.71,54.56,54.58,6300.0,45.2935,45.3101,45.1859,45.2024,6300.0
2012-11-16 10:50:00,54.59,54.67,54.52,54.54,44800.0,45.2107,45.277,45.1527,45.1693,44800.0
2012-11-16 11:00:00,54.54,54.62,54.47,54.52,8300.0,45.1693,45.2356,45.1113,45.1527,8300.0
2012-11-16 11:10:00,54.5,54.52,54.47,54.5,35500.0,45.1362,45.1527,45.1113,45.1362,35500.0
2012-11-16 11:20:00,54.5,54.55,54.37,54.44,25200.0,45.1362,45.1776,45.0285,45.0865,25200.0
2012-11-16 11:30:00,54.44,54.45,54.25,54.35,7100.0,45.0865,45.0948,44.9291,45.0119,7100.0
2012-11-16 11:40:00,54.32,54.5,54.24,54.5,34200.0,44.9871,45.1362,44.9208,45.1362,34200.0
2012-11-16 11:50:00,54.44,54.64,54.42,54.58,21100.0,45.0865,45.2521,45.0699,45.2024,21100.0
2012-11-16 12:00:00,54.57,54.67,54.35,54.49,26500.0,45.1941,45.277,45.0119,45.1279,26500.0
2012-11-16 12:10:00,54.47,54.51,54.32,54.33,12300.0,45.1113,45.1445,44.9871,44.9954,12300.0
2012-11-16 12:20:00,54.39,54.48,54.32,54.4,5800.0,45.0451,45.1196,44.9871,45.0534,5800.0
2012-11-16 12:30:00,54.4,54.52,54.4,54.46,12500.0,45.0534,45.1527,45.0534,45.103,12500.0
2012-11-16 12:40:00,54.49,54.53,54.4,54.43,5800.0,45.1279,45.161,45.0534,45.0782,5800.0
2012-11-16 12:50:00,54.45,54.45,54.31,54.34,8800.0,45.0948,45.0948,44.9788,45.0037,8800.0
2012-11-16 13:00:00,54.34,54.4,54.34,54.38,7100.0,45.0037,45.0534,45.0037,45.0368,7100.0
2012-11-16 13:10:00,54.37,54.4,54.21,54.21,7100.0,45.0285,45.0534,44.896,44.896,7100.0
2012-11-16 13:20:00,54.23,54.32,54.22,54.29,42800.0,44.9126,44.9871,44.9043,44.9623,42800.0
2012-11-16 13:30:00,54.31,54.34,54.14,54.16,12200.0,44.9788,45.0037,44.838,44.8546,12200.0
2012-11-16 13:40:00,54.19,54.32,54.18,54.26,15000.0,44.8794,44.9871,44.8712,44.9374,15000.0
2012-11-16 13:50:00,54.28,54.42,54.28,54.35,19000.0,44.954,45.0699,44.954,45.0119,19000.0
2012-11-16 14:00:00,54.35,54.39,54.29,54.29,8800.0,45.0119,45.0451,44.9623,44.9623,8800.0
2012-11-16 14:10:00,54.28,54.28,54.2,54.22,10600.0,44.954,44.954,44.8877,44.9043,10600.0
2012-11-16 14:20:00,54.25,54.27,54.08,54.1,55900.0,44.9291,44.9457,44.7883,44.8049,55900.0
2012-11-16 14:30:00,54.09,54.18,53.98,54.09,33300.0,44.7966,44.8712,44.7055,44.7966,33300.0
2012-11-16 14:40:00,54.1,54.19,53.98,54.03,28000.0,44.8049,44.8794,44.7055,44.7469,28000.0
2012-11-16 14:50:00,54.02,54.14,54.01,54.1,14800.0,44.7386,44.838,44.7304,44.8049,14800.0
2012-11-16 15:00:00,54.1,54.21,54.05,54.15,21500.0,44.8049,44.896,44.7635,44.8463,21500.0
2012-11-16 15:10:00,54.16,54.25,54.12,54.19,14400.0,44.8546,44.9291,44.8215,44.8794,14400.0
2012-11-16 15:20:00,54.2,54.31,54.18,54.28,18900.0,44.8877,44.9788,44.8712,44.954,18900.0
2012-11-16 15:30:00,54.26,54.33,54.21,54.29,39000.0,44.9374,44.9954,44.896,44.9623,39000.0
2012-11-16 15:40:00,54.28,54.4,54.27,54.29,29800.0,44.954,45.0534,44.9457,44.9623,29800.0
2012-11-16 15:50:00,54.29,54.39,54.28,54.29,86900.0,44.9623,45.0451,44.954,44.9623,86900.0
2012-11-19 09:30:00,55.19,56.26,55.19,56.14,41000.0,45.7076,46.5938,45.7076,46.4944,41000.0
2012-11-19 09:40:00,56.14,56.19,55.75,55.86,7700.0,46.4944,46.5358,46.1714,46.2625,7700.0
2012-11-19 09:50:00,55.83,56.16,55.83,56.08,14500.0,46.2377,46.511,46.2377,46.4447,14500.0
2012-11-19 10:00:00,56.06,56.2,55.99,56.02,17300.0,46.4281,46.5441,46.3702,46.395,17300.0
2012-11-19 10:10:00,55.99,56.19,55.99,56.19,18300.0,46.3702,46.5358,46.3702,46.5358,18300.0
2012-11-19 10:20:00,56.16,56.26,55.99,56.04,11600.0,46.511,46.5938,46.3702,46.4116,11600.0
2012-11-19 10:30:00,56.06,56.08,55.94,55.94,37200.0,46.4281,46.4447,46.3288,46.3288,37200.0
2012-11-19 10:40:00,55.99,56.31,55.98,56.19,9400.0,46.3702,46.6352,46.3619,46.5358,9400.0
2012-11-19 10:50:00,56.21,56.28,56.2,56.26,14400.0,46.5524,46.6103,46.5441,46.5938,14400.0
2012-11-19 11:00:00,56.28,56.31,56.16,56.16,16600.0,46.6103,46.6352,46.511,46.511,16600.0
2012-11-19 11:10:00,56.21,56.29,56.15,56.18,18700.0,46.5524,46.6186,46.5027,46.5275,18700.0
2012-11-19 11:20:00,56.19,56.42,56.19,56.37,17700.0,46.5358,46.7263,46.5358,46.6849,17700.0
2012-11-19 11:30:00,56.37,56.52,56.3,56.48,20700.0,46.6849,46.8091,46.6269,46.776,20700.0
2012-11-19 11:40:00,56.48,56.72,56.48,56.72,22500.0,46.776,46.9747,46.776,46.9747,22500.0
2012-11-19 11:50:00,56.7,56.79,56.65,56.65,11800.0,46.9582,47.0327,46.9168,46.9168,11800.0
2012-11-19 12:00:00,56.64,56.65,56.47,56.47,19100.0,46.9085,46.9168,46.7677,46.7677,19100.0
2012-11-19 12:10:00,56.45,56.48,56.37,56.37,12900.0,46.7511,46.776,46.6849,46.6849,12900.0
2012-11-19 12:20:00,56.37,56.4,56.19,56.25,8900.0,46.6849,46.7097,46.5358,46.5855,8900.0
2012-11-19 12:30:00,56.26,56.36,56.26,56.31,7300.0,46.5938,46.6766,46.5938,46.6352,7300.0
2012-11-19 12:40:00,56.33,56.36,56.28,56.32,3200.0,46.6518,46.6766,46.6103,46.6435,3200.0
2012-11-19 12:50:00,56.32,56.36,56.3,56.36,3200.0,46.6435,46.6766,46.6269,46.6766,3200.0
2012-11-19 13:00:00,56.34,56.37,56.28,56.31,10800.0,46.66,46.6849,46.6103,46.6352,10800.0
2012-11-19 13:10:00,56.31,56.36,56.3,56.31,9800.0,46.6352,46.6766,46.6269,46.6352,9800.0
2012-11-19 13:20:00,56.27,56.33,56.23,56.33,4500.0,46.6021,46.6518,46.5689,46.6518,4500.0
2012-11-19 13:30:00,56.31,56.32,56.24,56.24,7300.0,46.6352,46.6435,46.5772,46.5772,7300.0
2012-11-19 13:40:00,56.24,56.24,56.11,56.16,10900.0,46.5772,46.5772,46.4696,46.511,10900.0
2012-11-19 13:50:00,56.16,56.24,56.11,56.15,17200.0,46.511,46.5772,46.4696,46.5027,17200.0
2012-11-19 14:00:00,56.15,56.16,56.09,56.16,18200.0,46.5027,46.511,46.453,46.511,18200.0
2012-11-19 14:10:00,56.18,56.31,56.1,56.3,23100.0,46.5275,46.6352,46.4613,46.6269,23100.0
2012-11-19 14:20:00,56.29,56.3,56.21,56.27,18800.0,46.6186,46.6269,46.5524,46.6021,18800.0
2012-11-19 14:30:00,56.27,56.3,56.25,56.29,11700.0,46.6021,46.6269,46.5855,46.6186,11700.0
2012-11-19 14:40:00,56.29,56.52,56.26,56.46,13000.0,46.6186,46.8091,46.5938,46.7594,13000.0
2012-11-19 14:50:00,56.49,56.52,56.42,56.5,14400.0,46.7843,46.8091,46.7263,46.7925,14400.0
2012-11-19 15:00:00,56.5,56.55,56.47,56.52,14800.0,46.7925,46.834,46.7677,46.8091,14800.0
2012-11-19 15:10:00,56.54,56.58,56.51,56.55,18800.0,46.8257,46.8588,46.8008,46.834,18800.0
2012-11-19 15:20:00,56.55,56.67,56.55,56.59,21400.0,46.834,46.9333,46.834,46.8671,21400.0
2012-11-19 15:30:00,56.59,56.6,56.46,56.48,30900.0,46.8671,46.8754,46.7594,46.776,30900.0
2012-11-19 15:40:00,56.48,56.48,56.39,56.41,51400.0,46.776,46.776,46.7014,46.718,51400.0
2012-11-19 15:50:00,56.4,56.48,56.32,56.4,144200.0,46.7097,46.776,46.6435,46.7097,144200.0
2012-11-20 09:30:00,56.31,56.89,56.21,56.8,48400.0,46.6352,47.1155,46.5524,47.041,48400.0
2012-11-20 09:40:00,56.78,56.83,56.45,56.5,34400.0,47.0244,47.0658,46.7511,46.7925,34400.0
2012-11-20 09:50:00,56.5,56.59,56.41,56.49,12000.0,46.7925,46.8671,46.718,46.7843,12000.0
2012-11-20 10:00:00,56.54,56.63,56.34,56.38,11100.0,46.8257,46.9002,46.66,46.6932,11100.0
2012-11-20 10:10:00,56.4,56.5,56.34,56.5,10700.0,46.7097,46.7925,46.66,46.7925,10700.0
2012-11-20 10:20:00,56.55,56.68,56.55,56.57,13400.0,46.834,46.9416,46.834,46.8505,13400.0
2012-11-20 10:30:00,56.58,56.71,56.56,56.71,6200.0,46.8588,46.9665,46.8422,46.9665,6200.0
2012-11-20 10:40:00,56.7,56.73,56.67,56.7,5800.0,46.9582,46.983,46.9333,46.9582,5800.0
2012-11-20 10:50:00,56.7,56.71,56.52,56.55,9700.0,46.9582,46.9665,46.8091,46.834,9700.0
2012-11-20 11:00:00,56.53,56.54,56.45,56.5,9100.0,46.8174,46.8257,46.7511,46.7925,9100.0
2012-11-20 11:10:00,56.54,56.65,56.53,56.64,41500.0,46.8257,46.9168,46.8174,46.9085,41500.0
2012-11-20 11:20:00,56.62,56.62,56.46,56.59,32600.0,46.8919,46.8919,46.7594,46.8671,32600.0
2012-11-20 11:30:00,56.6,56.84,56.6,56.8,31600.0,46.8754,47.0741,46.8754,47.041,31600.0
2012-11-20 11:40:00,56.77,56.91,56.77,56.87,16100.0,47.0162,47.1321,47.0162,47.099,16100.0
2012-11-20 11:50:00,56.88,56.95,56.78,56.81,12900.0,47.1073,47.1652,47.0244,47.0493,12900.0
2012-11-20 12:00:00,56.82,56.93,56.8,56.91,14500.0,47.0576,47.1487,47.041,47.1321,14500.0
2012-11-20 12:10:00,56.91,56.91,56.74,56.74,12200.0,47.1321,47.1321,46.9913,46.9913,12200.0
2012-11-20 12:20:00,56.75,56.81,56.69,56.75,10000.0,46.9996,47.0493,46.9499,46.9996,10000.0
2012-11-20 12:30:00,56.77,56.78,56.69,56.74,14600.0,47.0162,47.0244,46.9499,46.9913,14600.0
2012-11-20 12:40:00,56.72,56.74,56.58,56.62,8500.0,46.9747,46.9913,46.8588,46.8919,8500.0
2012-11-20 12:50:00,56.64,56.71,56.53,56.53,29200.0,46.9085,46.9665,46.8174,46.8174,29200.0
2012-11-20 13:00:00,56.56,56.56,56.46,56.48,27400.0,46.8422,46.8422,46.7594,46.776,27400.0
2012-11-20 13:10:00,56.48,56.48,56.31,56.4,19100.0,46.776,46.776,46.6352,46.7097,19100.0
2012-11-20 13:20:00,56.4,56.46,56.34,56.34,30200.0,46.7097,46.7594,46.66,46.66,30200.0
2012-11-20 13:30:00,56.34,56.43,56.34,56.41,4700.0,46.66,46.7346,46.66,46.718,4700.0
2012-11-20 13:40:00,56.39,56.44,56.34,56.42,4800.0,46.7014,46.7429,46.66,46.7263,4800.0
2012-11-20 13:50:00,56.4,56.52,56.32,56.48,29100.0,46.7097,46.8091,46.6435,46.776,29100.0
2012-11-20 14:00:00,56.49,56.55,56.49,56.51,4700.0,46.7843,46.834,46.7843,46.8008,4700.0
2012-11-20 14:10:00,56.52,56.59,56.45,56.47,16400.0,46.8091,46.8671,46.7511,46.7677,16400.0
2012-11-20 14:20:00,56.45,56.58,56.43,56.55,12300.0,46.7511,46.8588,46.7346,46.834,12300.0
2012-11-20 14:30:00,56.53,56.53,56.44,56.47,9600.0,46.8174,46.8174,46.7429,46.7677,9600.0
2012-11-20 14:40:00,56.48,56.58,56.45,56.5,7200.0,46.776,46.8588,46.7511,46.7925,7200.0
2012-11-20 14:50:00,56.51,56.55,56.45,56.46,4000.0,46.8008,46.834,46.7511,46.7594,4000.0
2012-11-20 15:00:00,56.5,56.54,56.45,56.51,19400.0,46.7925,46.8257,46.7511,46.8008,19400.0
2012-11-20 15:10:00,56.55,56.59,56.46,56.5,10100.0,46.834,46.8671,46.7594,46.7925,10100.0
2012-11-20 15:20:00,56.51,56.52,56.4,56.45,12700.0,46.8008,46.8091,46.7097,46.7511,12700.0
2012-11-20 15:30:00,56.46,56.53,56.46,56.49,25500.0,46.7594,46.8174,46.7594,46.7843,25500.0
2012-11-20 15:40:00,56.48,56.48,56.35,56.35,50200.0,46.776,46.776,46.6683,46.6683,50200.0
2012-11-20 15:50:00,56.36,56.42,56.26,56.4,119700.0,46.6766,46.7263,46.5938,46.7097,119700.0
2012-11-21 09:30:00,56.61,56.92,56.13,56.38,23700.0,46.8836,47.1404,46.4861,46.6932,23700.0
2012-11-21 09:40:00,56.45,56.61,56.34,56.45,17500.0,46.7511,46.8836,46.66,46.7511,17500.0
2012-11-21 09:50:00,56.46,56.63,56.37,56.55,15700.0,46.7594,46.9002,46.6849,46.834,15700.0
2012-11-21 10:00:00,56.55,56.55,56.31,56.31,11500.0,46.834,46.834,46.6352,46.6352,11500.0
2012-11-21 10:10:00,56.35,56.45,56.31,56.37,11000.0,46.6683,46.7511,46.6352,46.6849,11000.0
2012-11-21 10:20:00,56.36,56.43,56.31,56.39,4500.0,46.6766,46.7346,46.6352,46.7014,4500.0
2012-11-21 10:30:00,56.4,56.55,56.4,56.5,5800.0,46.7097,46.834,46.7097,46.7925,5800.0
2012-11-21 10:40:00,56.5,56.51,56.4,56.43,7100.0,46.7925,46.8008,46.7097,46.7346,7100.0
2012-11-21 10:50:00,56.43,56.48,56.38,56.39,13300.0,46.7346,46.776,46.6932,46.7014,13300.0
2012-11-21 11:00:00,56.37,56.46,56.37,56.46,6400.0,46.6849,46.7594,46.6849,46.7594,6400.0
2012-11-21 11:10:00,56.44,56.47,56.4,56.47,4700.0,46.7429,46.7677,46.7097,46.7677,4700.0
2012-11-21 11:20:00,56.48,56.53,56.47,56.53,4300.0,46.776,46.8174,46.7677,46.8174,4300.0
2012-11-21 11:30:00,56.52,56.55,56.38,56.38,7900.0,46.8091,46.834,46.6932,46.6932,7900.0
2012-11-21 11:40:00,56.38,56.46,56.36,56.38,9800.0,46.6932,46.7594,46.6766,46.6932,9800.0
2012-11-21 11:50:00,56.36,56.42,56.31,56.38,8900.0,46.6766,46.7263,46.6352,46.6932,8900.0
2012-11-21 12:00:00,56.4,56.5,56.4,56.45,6100.0,46.7097,46.7925,46.7097,46.7511,6100.0
2012-11-21 12:10:00,56.48,56.51,56.45,56.45,3200.0,46.776,46.8008,46.7511,46.7511,3200.0
2012-11-21 12:20:00,56.43,56.48,56.41,56.43,8400.0,46.7346,46.776,46.718,46.7346,8400.0
2012-11-21 12:30:00,56.46,56.46,56.4,56.43,8700.0,46.7594,46.7594,46.7097,46.7346,8700.0
2012-11-21 12:40:00,56.4,56.46,56.39,56.41,14200.0,46.7097,46.7594,46.7014,46.718,14200.0
2012-11-21 12:50:00,56.43,56.47,56.39,56.43,12100.0,46.7346,46.7677,46.7014,46.7346,12100.0
2012-11-21 13:00:00,56.45,56.49,56.43,56.47,3800.0,46.7511,46.7843,46.7346,46.7677,3800.0
2012-11-21 13:10:00,56.48,56.48,56.39,56.42,8900.0,46.776,46.776,46.7014,46.7263,8900.0
2012-11-21 13:20:00,56.44,56.49,56.39,56.47,10800.0,46.7429,46.7843,46.7014,46.7677,10800.0
2012-11-21 13:30:00,56.48,56.52,56.44,56.52,7000.0,46.776,46.8091,46.7429,46.8091,7000.0
2012-11-21 13:40:00,56.54,56.54,56.44,56.5,6200.0,46.8257,46.8257,46.7429,46.7925,6200.0
2012-11-21 13:50:00,56.48,56.57,56.46,56.53,5100.0,46.776,46.8505,46.7594,46.8174,5100.0
2012-11-21 14:00:00,56.57,56.59,56.48,56.54,18400.0,46.8505,46.8671,46.776,46.8257,18400.0
2012-11-21 14:10:00,56.53,56.56,56.45,56.46,11100.0,46.8174,46.8422,46.7511,46.7594,11100.0
2012-11-21 14:20:00,56.47,56.5,56.42,56.47,3800.0,46.7677,46.7925,46.7263,46.7677,3800.0
2012-11-21 14:30:00,56.49,56.53,56.48,56.5,6600.0,46.7843,46.8174,46.776,46.7925,6600.0
2012-11-21 14:40:00,56.5,56.5,56.42,56.42,5100.0,46.7925,46.7925,46.7263,46.7263,5100.0
2012-11-21 14:50:00,56.42,56.46,56.39,56.39,8500.0,46.7263,46.7594,46.7014,46.7014,8500.0
2012-11-21 15:00:00,56.4,56.42,56.34,56.34,11600.0,46.7097,46.7263,46.66,46.66,11600.0
2012-11-21 15:10:00,56.35,56.35,56.31,56.35,11800.0,46.6683,46.6683,46.6352,46.6683,11800.0
2012-11-21 15:20:00,56.34,56.37,56.28,56.35,24600.0,46.66,46.6849,46.6103,46.6683,24600.0
2012-11-21 15:30:00,56.37,56.43,56.37,56.4,17400.0,46.6849,46.7346,46.6849,46.7097,17400.0
2012-11-21 15:40:00,56.41,56.45,56.38,56.4,24000.0,46.718,46.7511,46.6932,46.7097,24000.0
2012-11-21 15:50:00,56.4,56.43,56.31,56.43,44100.0,46.7097,46.7346,46.6352,46.7346,44100.0
2012-11-23 09:30:00,56.78,57.34,56.69,57.01,21500.0,47.0244,47.4882,46.9499,47.2149,21500.0
2012-11-23 09:40:00,57.04,57.29,57.01,57.29,16200.0,47.2398,47.4468,47.2149,47.4468,16200.0
2012-11-23 09:50:00,57.33,57.52,57.32,57.52,19000.0,47.4799,47.6373,47.4717,47.6373,19000.0
2012-11-23 10:00:00,57.52,57.85,57.52,57.82,35300.0,47.6373,47.9106,47.6373,47.8858,35300.0
2012-11-23 10:10:00,57.83,57.99,57.83,57.93,22900.0,47.894,48.0265,47.894,47.9769,22900.0
2012-11-23 10:20:00,57.91,58.1,57.91,58.1,17200.0,47.9603,48.1176,47.9603,48.1176,17200.0
2012-11-23 10:30:00,58.06,58.08,58.0,58.04,8700.0,48.0845,48.1011,48.0348,48.068,8700.0
2012-11-23 10:40:00,58.02,58.02,57.8,57.8,11900.0,48.0514,48.0514,47.8692,47.8692,11900.0
2012-11-23 10:50:00,57.82,57.84,57.69,57.69,5800.0,47.8858,47.9023,47.7781,47.7781,5800.0
2012-11-23 11:00:00,57.72,57.89,57.72,57.88,8000.0,47.8029,47.9437,47.8029,47.9354,8000.0
2012-11-23 11:10:00,57.84,57.94,57.82,57.85,25600.0,47.9023,47.9851,47.8858,47.9106,25600.0
2012-11-23 11:20:00,57.84,57.94,57.83,57.93,6300.0,47.9023,47.9851,47.894,47.9769,6300.0
2012-11-23 11:30:00,57.93,57.93,57.79,57.79,5000.0,47.9769,47.9769,47.8609,47.8609,5000.0
2012-11-23 11:40:00,57.77,57.77,57.64,57.7,5100.0,47.8443,47.8443,47.7367,47.7864,5100.0
2012-11-23 11:50:00,57.69,57.7,57.59,57.59,8000.0,47.7781,47.7864,47.6953,47.6953,8000.0
2012-11-23 12:00:00,57.6,57.64,57.49,57.58,12300.0,47.7036,47.7367,47.6125,47.687,12300.0
2012-11-23 12:10:00,57.61,57.61,57.46,57.47,5600.0,47.7118,47.7118,47.5876,47.5959,5600.0
2012-11-23 12:20:00,57.51,57.56,57.4,57.41,9700.0,47.629,47.6704,47.5379,47.5462,9700.0
2012-11-23 12:30:00,57.41,57.55,57.37,57.55,8400.0,47.5462,47.6621,47.5131,47.6621,8400.0
2012-11-23 12:40:00,57.56,57.65,57.5,57.58,32800.0,47.6704,47.745,47.6207,47.687,32800.0
2012-11-23 12:50:00,57.58,57.61,57.49,57.54,34600.0,47.687,47.7118,47.6125,47.6539,34600.0
2012-11-26 09:30:00,57.25,57.7,57.25,57.55,21600.0,47.4137,47.7864,47.4137,47.6621,21600.0
2012-11-26 09:40:00,57.54,57.81,57.54,57.74,18100.0,47.6539,47.8775,47.6539,47.8195,18100.0
2012-11-26 09:50:00,57.69,57.82,57.5,57.66,23900.0,47.7781,47.8858,47.6207,47.7532,23900.0
2012-11-26 10:00:00,57.61,57.61,57.51,57.54,7100.0,47.7118,47.7118,47.629,47.6539,7100.0
2012-11-26 10:10:00,57.49,57.54,57.36,57.37,12600.0,47.6125,47.6539,47.5048,47.5131,12600.0
2012-11-26 10:20:00,57.41,57.42,57.19,57.19,29900.0,47.5462,47.5545,47.364,47.364,29900.0
2012-11-26 10:30:00,57.2,57.22,57.17,57.2,4500.0,47.3723,47.3888,47.3474,47.3723,4500.0
2012-11-26 10:40:00,57.22,57.31,57.19,57.29,10000.0,47.3888,47.4634,47.364,47.4468,10000.0
2012-11-26 10:50:00,57.27,57.32,57.13,57.19,7800.0,47.4303,47.4717,47.3143,47.364,7800.0
2012-11-26 11:00:00,57.19,57.19,57.07,57.1,2600.0,47.364,47.364,47.2646,47.2895,2600.0
2012-11-26 11:10:00,57.07,57.11,57.01,57.07,4600.0,47.2646,47.2977,47.2149,47.2646,4600.0
2012-11-26 11:20:00,57.06,57.12,57.03,57.09,4400.0,47.2563,47.306,47.2315,47.2812,4400.0
2012-11-26 11:30:00,57.08,57.2,57.08,57.13,2700.0,47.2729,47.3723,47.2729,47.3143,2700.0
2012-11-26 11:40:00,57.18,57.23,57.18,57.23,1900.0,47.3557,47.3971,47.3557,47.3971,1900.0
2012-11-26 11:50:00,57.24,57.3,57.24,57.27,8600.0,47.4054,47.4551,47.4054,47.4303,8600.0
2012-11-26 12:00:00,57.26,57.26,57.24,57.26,800.0,47.422,47.422,47.4054,47.422,800.0
2012-11-26 12:10:00,57.28,57.31,57.22,57.29,3400.0,47.4385,47.4634,47.3888,47.4468,3400.0
2012-11-26 12:20:00,57.26,57.26,57.21,57.24,2100.0,47.422,47.422,47.3806,47.4054,2100.0
2012-11-26 12:30:00,57.22,57.24,57.13,57.2,13000.0,47.3888,47.4054,47.3143,47.3723,13000.0
2012-11-26 12:40:00,57.21,57.26,57.15,57.21,5300.0,47.3806,47.422,47.3309,47.3806,5300.0
2012-11-26 12:50:00,57.22,57.25,57.2,57.23,1400.0,47.3888,47.4137,47.3723,47.3971,1400.0
2012-11-26 13:00:00,57.23,57.34,57.18,57.3,10900.0,47.3971,47.4882,47.3557,47.4551,10900.0
2012-11-26 13:10:00,57.29,57.39,57.21,57.38,21000.0,47.4468,47.5296,47.3806,47.5214,21000.0
2012-11-26 13:20:00,57.37,57.43,57.32,57.36,8300.0,47.5131,47.5628,47.4717,47.5048,8300.0
2012-11-26 13:30:00,57.32,57.36,57.26,57.27,6900.0,47.4717,47.5048,47.422,47.4303,6900.0
2012-11-26 13:40:00,57.25,57.28,57.22,57.24,6900.0,47.4137,47.4385,47.3888,47.4054,6900.0
2012-11-26 13:50:00,57.25,57.28,57.21,57.21,10500.0,47.4137,47.4385,47.3806,47.3806,10500.0
2012-11-26 14:00:00,57.2,57.2,57.14,57.17,2700.0,47.3723,47.3723,47.3226,47.3474,2700.0
2012-11-26 14:10:00,57.2,57.22,57.15,57.17,6800.0,47.3723,47.3888,47.3309,47.3474,6800.0
2012-11-26 14:20:00,57.17,57.2,57.15,57.18,3500.0,47.3474,47.3723,47.3309,47.3557,3500.0
2012-11-26 14:30:00,57.18,57.19,57.12,57.16,16400.0,47.3557,47.364,47.306,47.3392,16400.0
2012-11-26 14:40:00,57.18,57.26,57.18,57.23,5800.0,47.3557,47.422,47.3557,47.3971,5800.0
2012-11-26 14:50:00,57.25,57.34,57.24,57.29,7400.0,47.4137,47.4882,47.4054,47.4468,7400.0
2012-11-26 15:00:00,57.28,57.35,57.26,57.31,12400.0,47.4385,47.4965,47.422,47.4634,12400.0
2012-11-26 15:10:00,57.32,57.4,57.31,57.39,11600.0,47.4717,47.5379,47.4634,47.5296,11600.0
2012-11-26 15:20:00,57.39,57.47,57.37,57.44,15800.0,47.5296,47.5959,47.5131,47.571,15800.0
2012-11-26 15:30:00,57.43,57.49,57.36,57.46,17600.0,47.5628,47.6125,47.5048,47.5876,17600.0
2012-11-26 15:40:00,57.45,57.51,57.36,57.39,30500.0,47.5793,47.629,47.5048,47.5296,30500.0
2012-11-26 15:50:00,57.4,57.5,57.37,57.47,80800.0,47.5379,47.6207,47.5131,47.5959,80800.0
2012-11-27 09:30:00,57.12,57.44,56.03,57.44,7700.0,47.306,47.571,46.4033,47.571,7700.0
2012-11-27 09:40:00,57.45,57.62,57.36,57.61,9000.0,47.5793,47.7201,47.5048,47.7118,9000.0
2012-11-27 09:50:00,57.62,57.62,57.42,57.44,3800.0,47.7201,47.7201,47.5545,47.571,3800.0
2012-11-27 10:00:00,57.46,57.5,57.33,57.43,4800.0,47.5876,47.6207,47.4799,47.5628,4800.0
2012-11-27 10:10:00,57.45,57.51,57.31,57.37,19300.0,47.5793,47.629,47.4634,47.5131,19300.0
2012-11-27 10:20:00,57.35,57.5,57.33,57.44,8500.0,47.4965,47.6207,47.4799,47.571,8500.0
2012-11-27 10:30:00,57.39,57.44,57.36,57.41,11300.0,47.5296,47.571,47.5048,47.5462,11300.0
2012-11-27 10:40:00,57.41,57.52,57.38,57.51,12900.0,47.5462,47.6373,47.5214,47.629,12900.0
2012-11-27 10:50:00,57.51,57.61,57.48,57.48,10900.0,47.629,47.7118,47.6042,47.6042,10900.0
2012-11-27 11:00:00,57.51,57.66,57.51,57.66,6200.0,47.629,47.7532,47.629,47.7532,6200.0
2012-11-27 11:10:00,57.67,57.73,57.58,57.63,11100.0,47.7615,47.8112,47.687,47.7284,11100.0
2012-11-27 11:20:00,57.65,57.69,57.58,57.63,5800.0,47.745,47.7781,47.687,47.7284,5800.0
2012-11-27 11:30:00,57.66,57.78,57.52,57.75,9700.0,47.7532,47.8526,47.6373,47.8278,9700.0
2012-11-27 11:40:00,57.78,57.81,57.69,57.73,18200.0,47.8526,47.8775,47.7781,47.8112,18200.0
2012-11-27 11:50:00,57.71,57.85,57.71,57.81,4600.0,47.7947,47.9106,47.7947,47.8775,4600.0
2012-11-27 12:00:00,57.81,57.9,57.79,57.89,12100.0,47.8775,47.952,47.8609,47.9437,12100.0
2012-11-27 12:10:00,57.9,57.9,57.76,57.9,12200.0,47.952,47.952,47.8361,47.952,12200.0
2012-11-27 12:20:00,57.89,58.02,57.89,58.02,8000.0,47.9437,48.0514,47.9437,48.0514,8000.0
2012-11-27 12:30:00,58.0,58.0,57.91,57.92,13300.0,48.0348,48.0348,47.9603,47.9686,13300.0
2012-11-27 12:40:00,57.91,57.95,57.89,57.94,20800.0,47.9603,47.9934,47.9437,47.9851,20800.0
2012-11-27 12:50:00,57.94,58.07,57.93,58.07,21500.0,47.9851,48.0928,47.9769,48.0928,21500.0
2012-11-27 13:00:00,58.07,58.07,57.96,57.97,16500.0,48.0928,48.0928,48.0017,48.01,16500.0
2012-11-27 13:10:00,58.0,58.02,57.95,58.02,14100.0,48.0348,48.0514,47.9934,48.0514,14100.0
2012-11-27 13:20:00,58.03,58.04,57.99,58.03,22700.0,48.0597,48.068,48.0265,48.0597,22700.0
2012-11-27 13:30:00,58.03,58.08,58.0,58.02,20900.0,48.0597,48.1011,48.0348,48.0514,20900.0
2012-11-27 13:40:00,58.0,58.03,57.95,58.0,16200.0,48.0348,48.0597,47.9934,48.0348,16200.0
2012-11-27 13:50:00,58.02,58.02,57.91,57.98,13000.0,48.0514,48.0514,47.9603,48.0183,13000.0
2012-11-27 14:00:00,58.0,58.01,57.91,58.0,11900.0,48.0348,48.0431,47.9603,48.0348,11900.0
2012-11-27 14:10:00,58.0,58.02,57.94,57.97,6100.0,48.0348,48.0514,47.9851,48.01,6100.0
2012-11-27 14:20:00,57.98,57.98,57.75,57.77,13800.0,48.0183,48.0183,47.8278,47.8443,13800.0
2012-11-27 14:30:00,57.76,57.81,57.67,57.73,8800.0,47.8361,47.8775,47.7615,47.8112,8800.0
2012-11-27 14:40:00,57.74,57.79,57.65,57.71,10200.0,47.8195,47.8609,47.745,47.7947,10200.0
2012-11-27 14:50:00,57.74,57.81,57.64,57.81,8400.0,47.8195,47.8775,47.7367,47.8775,8400.0
2012-11-27 15:00:00,57.81,57.9,57.65,57.9,30000.0,47.8775,47.952,47.745,47.952,30000.0
2012-11-27 15:10:00,57.9,57.91,57.78,57.86,24800.0,47.952,47.9603,47.8526,47.9189,24800.0
2012-11-27 15:20:00,57.85,57.97,57.82,57.95,43400.0,47.9106,48.01,47.8858,47.9934,43400.0
2012-11-27 15:30:00,57.95,57.96,57.84,57.88,54200.0,47.9934,48.0017,47.9023,47.9354,54200.0
2012-11-27 15:40:00,57.88,57.9,57.8,57.88,52600.0,47.9354,47.952,47.8692,47.9354,52600.0
2012-11-27 15:50:00,57.88,57.93,57.83,57.91,95700.0,47.9354,47.9769,47.894,47.9603,95700.0
2012-11-28 09:30:00,57.85,57.85,57.43,57.58,46100.0,47.9106,47.9106,47.5628,47.687,46100.0
2012-11-28 09:40:00,57.51,57.69,57.5,57.58,21800.0,47.629,47.7781,47.6207,47.687,21800.0
2012-11-28 09:50:00,57.54,57.72,57.51,57.67,19300.0,47.6539,47.8029,47.629,47.7615,19300.0
2012-11-28 10:00:00,57.62,57.65,57.5,57.61,31400.0,47.7201,47.745,47.6207,47.7118,31400.0
2012-11-28 10:10:00,57.64,57.85,57.6,57.83,30500.0,47.7367,47.9106,47.7036,47.894,30500.0
2012-11-28 10:20:00,57.82,58.17,57.8,58.11,38700.0,47.8858,48.1756,47.8692,48.1259,38700.0
2012-11-28 10:30:00,58.1,58.39,58.04,58.38,36300.0,48.1176,48.3578,48.068,48.3495,36300.0
2012-11-28 10:40:00,58.38,58.52,58.31,58.32,41100.0,48.3495,48.4655,48.2916,48.2998,41100.0
2012-11-28 10:50:00,58.25,58.5,58.24,58.49,15300.0,48.2419,48.4489,48.2336,48.4406,15300.0
2012-11-28 11:00:00,58.47,58.55,58.44,58.5,27200.0,48.4241,48.4903,48.3992,48.4489,27200.0
2012-11-28 11:10:00,58.51,58.58,58.46,58.57,39300.0,48.4572,48.5152,48.4158,48.5069,39300.0
2012-11-28 11:20:00,58.6,58.63,58.53,58.61,11800.0,48.5317,48.5566,48.4738,48.54,11800.0
2012-11-28 11:30:00,58.6,58.61,58.52,58.58,11500.0,48.5317,48.54,48.4655,48.5152,11500.0
2012-11-28 11:40:00,58.57,58.58,58.46,58.5,13200.0,48.5069,48.5152,48.4158,48.4489,13200.0
2012-11-28 11:50:00,58.51,58.56,58.45,58.54,9800.0,48.4572,48.4986,48.4075,48.482,9800.0
2012-11-28 12:00:00,58.52,58.62,58.46,58.57,86600.0,48.4655,48.5483,48.4158,48.5069,86600.0
2012-11-28 12:10:00,58.54,58.89,58.5,58.72,26200.0,48.482,48.7719,48.4489,48.6311,26200.0
2012-11-28 12:20:00,58.75,58.89,58.74,58.81,14600.0,48.656,48.7719,48.6477,48.7057,14600.0
2012-11-28 12:30:00,58.82,58.96,58.82,58.92,13900.0,48.7139,48.8299,48.7139,48.7968,13900.0
2012-11-28 12:40:00,58.92,58.92,58.86,58.86,9400.0,48.7968,48.7968,48.7471,48.7471,9400.0
2012-11-28 12:50:00,58.86,58.97,58.83,58.92,14200.0,48.7471,48.8382,48.7222,48.7968,14200.0
2012-11-28 13:00:00,58.92,58.93,58.74,58.74,7900.0,48.7968,48.805,48.6477,48.6477,7900.0
2012-11-28 13:10:00,58.74,58.84,58.74,58.82,12800.0,48.6477,48.7305,48.6477,48.7139,12800.0
2012-11-28 13:20:00,58.82,58.86,58.78,58.86,12400.0,48.7139,48.7471,48.6808,48.7471,12400.0
2012-11-28 13:30:00,58.87,58.95,58.83,58.86,15600.0,48.7554,48.8216,48.7222,48.7471,15600.0
2012-11-28 13:40:00,58.87,58.89,58.78,58.82,11700.0,48.7554,48.7719,48.6808,48.7139,11700.0
2012-11-28 13:50:00,58.81,58.82,58.73,58.76,14800.0,48.7057,48.7139,48.6394,48.6642,14800.0
2012-11-28 14:00:00,58.76,58.84,58.74,58.79,15500.0,48.6642,48.7305,48.6477,48.6891,15500.0
2012-11-28 14:10:00,58.79,58.81,58.74,58.81,15400.0,48.6891,48.7057,48.6477,48.7057,15400.0
2012-11-28 14:20:00,58.81,58.85,58.8,58.82,10600.0,48.7057,48.7388,48.6974,48.7139,10600.0
2012-11-28 14:30:00,58.81,58.86,58.78,58.86,20300.0,48.7057,48.7471,48.6808,48.7471,20300.0
2012-11-28 14:40:00,58.86,59.08,58.84,59.06,33500.0,48.7471,48.9293,48.7305,48.9127,33500.0
2012-11-28 14:50:00,59.07,59.07,58.94,58.97,15700.0,48.921,48.921,48.8133,48.8382,15700.0
2012-11-28 15:00:00,58.97,59.01,58.9,58.9,18200.0,48.8382,48.8713,48.7802,48.7802,18200.0
2012-11-28 15:10:00,58.9,58.99,58.82,58.92,24600.0,48.7802,48.8547,48.7139,48.7968,24600.0
2012-11-28 15:20:00,58.9,59.05,58.89,59.01,32300.0,48.7802,48.9044,48.7719,48.8713,32300.0
2012-11-28 15:30:00,59.0,59.2,59.0,59.14,45900.0,48.863,49.0287,48.863,48.979,45900.0
2012-11-28 15:40:00,59.14,59.2,59.06,59.1,47800.0,48.979,49.0287,48.9127,48.9458,47800.0
2012-11-28 15:50:00,59.1,59.22,59.08,59.19,60800.0,48.9458,49.0452,48.9293,49.0204,60800.0
2012-11-29 09:30:00,59.48,59.98,59.28,59.61,25200.0,49.2605,49.6746,49.0949,49.3682,25200.0
2012-11-29 09:40:00,59.56,59.79,59.5,59.5,27100.0,49.3268,49.5173,49.2771,49.2771,27100.0
2012-11-29 09:50:00,59.52,59.62,59.25,59.58,23300.0,49.2937,49.3765,49.0701,49.3434,23300.0
2012-11-29 10:00:00,59.6,59.7,59.38,59.42,25400.0,49.3599,49.4427,49.1777,49.2109,25400.0
2012-11-29 10:10:00,59.4,59.6,59.38,59.6,22700.0,49.1943,49.3599,49.1777,49.3599,22700.0
2012-11-29 10:20:00,59.6,59.81,59.59,59.73,17500.0,49.3599,49.5338,49.3516,49.4676,17500.0
2012-11-29 10:30:00,59.69,59.71,59.45,59.63,29100.0,49.4345,49.451,49.2357,49.3848,29100.0
2012-11-29 10:40:00,59.59,59.82,59.58,59.72,21000.0,49.3516,49.5421,49.3434,49.4593,21000.0
2012-11-29 10:50:00,59.7,59.89,59.7,59.84,13300.0,49.4427,49.6001,49.4427,49.5587,13300.0
2012-11-29 11:00:00,59.8,60.0,59.75,60.0,25100.0,49.5256,49.6912,49.4842,49.6912,25100.0
2012-11-29 11:10:00,59.97,60.08,59.97,60.0,28300.0,49.6664,49.7575,49.6664,49.6912,28300.0
2012-11-29 11:20:00,60.0,60.05,59.94,60.01,21900.0,49.6912,49.7326,49.6415,49.6995,21900.0
2012-11-29 11:30:00,60.01,60.1,60.0,60.1,18900.0,49.6995,49.774,49.6912,49.774,18900.0
2012-11-29 11:40:00,60.07,60.1,59.62,59.86,53000.0,49.7492,49.774,49.3765,49.5753,53000.0
2012-11-29 11:50:00,59.85,59.93,59.77,59.86,58500.0,49.567,49.6332,49.5007,49.5753,58500.0
2012-11-29 12:00:00,59.86,59.91,59.63,59.69,31600.0,49.5753,49.6167,49.3848,49.4345,31600.0
2012-11-29 12:10:00,59.69,59.79,59.59,59.65,26600.0,49.4345,49.5173,49.3516,49.4013,26600.0
2012-11-29 12:20:00,59.65,59.86,59.65,59.82,15900.0,49.4013,49.5753,49.4013,49.5421,15900.0
2012-11-29 12:30:00,59.84,59.96,59.84,59.93,18700.0,49.5587,49.6581,49.5587,49.6332,18700.0
2012-11-29 12:40:00,59.93,60.0,59.92,59.97,16100.0,49.6332,49.6912,49.6249,49.6664,16100.0
2012-11-29 12:50:00,59.98,60.07,59.97,60.07,41400.0,49.6746,49.7492,49.6664,49.7492,41400.0
2012-11-29 13:00:00,60.07,60.25,60.07,60.19,21600.0,49.7492,49.8982,49.7492,49.8486,21600.0
2012-11-29 13:10:00,60.2,60.2,60.14,60.16,19400.0,49.8568,49.8568,49.8071,49.8237,19400.0
2012-11-29 13:20:00,60.16,60.25,60.16,60.24,17700.0,49.8237,49.8982,49.8237,49.89,17700.0
2012-11-29 13:30:00,60.25,60.29,60.22,60.25,15200.0,49.8982,49.9314,49.8734,49.8982,15200.0
2012-11-29 13:40:00,60.25,60.43,60.25,60.4,20200.0,49.8982,50.0473,49.8982,50.0225,20200.0
2012-11-29 13:50:00,60.39,60.45,60.34,60.39,18600.0,50.0142,50.0639,49.9728,50.0142,18600.0
2012-11-29 14:00:00,60.39,60.44,60.38,60.4,15900.0,50.0142,50.0556,50.0059,50.0225,15900.0
2012-11-29 14:10:00,60.39,60.48,60.39,60.44,16200.0,50.0142,50.0887,50.0142,50.0556,16200.0
2012-11-29 14:20:00,60.44,60.53,60.42,60.47,22400.0,50.0556,50.1301,50.039,50.0804,22400.0
2012-11-29 14:30:00,60.47,60.48,60.39,60.43,9200.0,50.0804,50.0887,50.0142,50.0473,9200.0
2012-11-29 14:40:00,60.42,60.46,60.34,60.46,11900.0,50.039,50.0722,49.9728,50.0722,11900.0
2012-11-29 14:50:00,60.45,60.47,60.23,60.23,11700.0,50.0639,50.0804,49.8817,49.8817,11700.0
2012-11-29 15:00:00,60.23,60.33,60.18,60.23,32700.0,49.8817,49.9645,49.8403,49.8817,32700.0
2012-11-29 15:10:00,60.22,60.22,60.1,60.12,17600.0,49.8734,49.8734,49.774,49.7906,17600.0
2012-11-29 15:20:00,60.11,60.15,60.02,60.1,20100.0,49.7823,49.8154,49.7078,49.774,20100.0
2012-11-29 15:30:00,60.1,60.11,60.03,60.05,27000.0,49.774,49.7823,49.716,49.7326,27000.0
2012-11-29 15:40:00,60.05,60.27,60.05,60.27,40300.0,49.7326,49.9148,49.7326,49.9148,40300.0
2012-11-29 15:50:00,60.26,60.31,60.11,60.18,108700.0,49.9065,49.9479,49.7823,49.8403,108700.0
2012-11-30 09:30:00,60.0,60.36,59.9,60.34,30100.0,49.6912,49.9893,49.6084,49.9728,30100.0
2012-11-30 09:40:00,60.29,60.32,60.13,60.15,17100.0,49.9314,49.9562,49.7989,49.8154,17100.0
2012-11-30 09:50:00,60.19,60.55,60.18,60.51,23000.0,49.8486,50.1467,49.8403,50.1136,23000.0
2012-11-30 10:00:00,60.53,60.65,60.53,60.56,20100.0,50.1301,50.2295,50.1301,50.155,20100.0
2012-11-30 10:10:00,60.56,60.66,60.48,60.62,22900.0,50.155,50.2378,50.0887,50.2047,22900.0
2012-11-30 10:20:00,60.63,60.71,60.62,60.69,14600.0,50.213,50.2792,50.2047,50.2627,14600.0
2012-11-30 10:30:00,60.69,60.7,60.62,60.65,18800.0,50.2627,50.2709,50.2047,50.2295,18800.0
2012-11-30 10:40:00,60.64,60.67,60.57,60.6,24200.0,50.2212,50.2461,50.1633,50.1881,24200.0
2012-11-30 10:50:00,60.58,60.59,60.45,60.51,18100.0,50.1715,50.1798,50.0639,50.1136,18100.0
2012-11-30 11:00:00,60.5,60.52,60.38,60.4,18200.0,50.1053,50.1219,50.0059,50.0225,18200.0
2012-11-30 11:10:00,60.4,60.51,60.4,60.43,12700.0,50.0225,50.1136,50.0225,50.0473,12700.0
2012-11-30 11:20:00,60.43,60.43,60.35,60.4,15300.0,50.0473,50.0473,49.9811,50.0225,15300.0
2012-11-30 11:30:00,60.39,60.4,60.25,60.31,10800.0,50.0142,50.0225,49.8982,49.9479,10800.0
2012-11-30 11:40:00,60.31,60.46,60.31,60.45,13100.0,49.9479,50.0722,49.9479,50.0639,13100.0
2012-11-30 11:50:00,60.46,60.49,60.34,60.34,25900.0,50.0722,50.097,49.9728,49.9728,25900.0
2012-11-30 12:00:00,60.36,60.46,60.36,60.43,12700.0,49.9893,50.0722,49.9893,50.0473,12700.0
2012-11-30 12:10:00,60.42,60.43,60.28,60.33,14800.0,50.039,50.0473,49.9231,49.9645,14800.0
2012-11-30 12:20:00,60.33,60.39,60.33,60.39,9000.0,49.9645,50.0142,49.9645,50.0142,9000.0
2012-11-30 12:30:00,60.42,60.46,60.4,60.46,5600.0,50.039,50.0722,50.0225,50.0722,5600.0
2012-11-30 12:40:00,60.45,60.49,60.41,60.47,17800.0,50.0639,50.097,50.0308,50.0804,17800.0
2012-11-30 12:50:00,60.46,60.46,60.39,60.41,13200.0,50.0722,50.0722,50.0142,50.0308,13200.0
2012-11-30 13:00:00,60.39,60.44,60.38,60.42,9300.0,50.0142,50.0556,50.0059,50.039,9300.0
2012-11-30 13:10:00,60.42,60.47,60.42,60.45,12000.0,50.039,50.0804,50.039,50.0639,12000.0
2012-11-30 13:20:00,60.45,60.49,60.41,60.42,22200.0,50.0639,50.097,50.0308,50.039,22200.0
2012-11-30 13:30:00,60.43,60.43,60.36,60.36,9700.0,50.0473,50.0473,49.9893,49.9893,9700.0
2012-11-30 13:40:00,60.37,60.37,60.33,60.37,16700.0,49.9976,49.9976,49.9645,49.9976,16700.0
2012-11-30 13:50:00,60.37,60.37,60.1,60.12,29000.0,49.9976,49.9976,49.774,49.7906,29000.0
2012-11-30 14:00:00,60.13,60.21,60.11,60.16,13100.0,49.7989,49.8651,49.7823,49.8237,13100.0
2012-11-30 14:10:00,60.16,60.16,59.98,59.99,16900.0,49.8237,49.8237,49.6746,49.6829,16900.0
2012-11-30 14:20:00,59.99,60.04,59.96,59.97,25600.0,49.6829,49.7243,49.6581,49.6664,25600.0
2012-11-30 14:30:00,59.97,59.98,59.85,59.87,9000.0,49.6664,49.6746,49.567,49.5835,9000.0
2012-11-30 14:40:00,59.87,59.95,59.83,59.9,7900.0,49.5835,49.6498,49.5504,49.6084,7900.0
2012-11-30 14:50:00,59.89,59.91,59.84,59.84,4600.0,49.6001,49.6167,49.5587,49.5587,4600.0
2012-11-30 15:00:00,59.83,59.84,59.76,59.76,14400.0,49.5504,49.5587,49.4924,49.4924,14400.0
2012-11-30 15:10:00,59.79,59.83,59.64,59.64,35300.0,49.5173,49.5504,49.3931,49.3931,35300.0
2012-11-30 15:20:00,59.65,59.73,59.56,59.6,26400.0,49.4013,49.4676,49.3268,49.3599,26400.0
2012-11-30 15:30:00,59.6,59.66,59.57,59.6,25800.0,49.3599,49.4096,49.3351,49.3599,25800.0
2012-11-30 15:40:00,59.6,59.75,59.54,59.7,59400.0,49.3599,49.4842,49.3102,49.4427,59400.0
2012-11-30 15:50:00,59.7,59.88,59.7,59.81,111500.0,49.4427,49.5918,49.4427,49.5338,111500.0
2012-12-03 09:30:00,60.11,60.54,60.08,60.09,44100.0,49.7823,50.1384,49.7575,49.7657,44100.0
2012-12-03 09:40:00,60.11,60.15,59.79,59.79,17700.0,49.7823,49.8154,49.5173,49.5173,17700.0
2012-12-03 09:50:00,59.8,59.83,59.56,59.59,17900.0,49.5256,49.5504,49.3268,49.3516,17900.0
2012-12-03 10:00:00,59.59,59.61,59.42,59.45,29800.0,49.3516,49.3682,49.2109,49.2357,29800.0
2012-12-03 10:10:00,59.46,59.63,59.46,59.56,28600.0,49.244,49.3848,49.244,49.3268,28600.0
2012-12-03 10:20:00,59.59,59.67,59.56,59.57,13100.0,49.3516,49.4179,49.3268,49.3351,13100.0
2012-12-03 10:30:00,59.57,59.57,59.33,59.4,9900.0,49.3351,49.3351,49.1363,49.1943,9900.0
2012-12-03 10:40:00,59.38,59.41,59.29,59.39,12400.0,49.1777,49.2026,49.1032,49.186,12400.0
2012-12-03 10:50:00,59.38,59.54,59.37,59.54,23100.0,49.1777,49.3102,49.1694,49.3102,23100.0
2012-12-03 11:00:00,59.54,59.56,59.5,59.5,5300.0,49.3102,49.3268,49.2771,49.2771,5300.0
2012-12-03 11:10:00,59.5,59.6,59.5,59.51,11800.0,49.2771,49.3599,49.2771,49.2854,11800.0
2012-12-03 11:20:00,59.51,59.62,59.5,59.59,28900.0,49.2854,49.3765,49.2771,49.3516,28900.0
2012-12-03 11:30:00,59.62,59.7,59.54,59.65,7700.0,49.3765,49.4427,49.3102,49.4013,7700.0
2012-12-03 11:40:00,59.67,59.84,59.64,59.8,15300.0,49.4179,49.5587,49.3931,49.5256,15300.0
2012-12-03 11:50:00,59.84,59.86,59.75,59.76,5600.0,49.5587,49.5753,49.4842,49.4924,5600.0
2012-12-03 12:00:00,59.73,59.8,59.7,59.8,5300.0,49.4676,49.5256,49.4427,49.5256,5300.0
2012-12-03 12:10:00,59.77,59.8,59.64,59.7,12200.0,49.5007,49.5256,49.3931,49.4427,12200.0
2012-12-03 12:20:00,59.72,59.83,59.72,59.81,5900.0,49.4593,49.5504,49.4593,49.5338,5900.0
2012-12-03 12:30:00,59.79,59.81,59.67,59.67,11300.0,49.5173,49.5338,49.4179,49.4179,11300.0
2012-12-03 12:40:00,59.67,59.68,59.58,59.59,15100.0,49.4179,49.4262,49.3434,49.3516,15100.0
2012-12-03 12:50:00,59.6,59.71,59.59,59.63,10800.0,49.3599,49.451,49.3516,49.3848,10800.0
2012-12-03 13:00:00,59.63,59.64,59.5,59.52,16500.0,49.3848,49.3931,49.2771,49.2937,16500.0
2012-12-03 13:10:00,59.51,59.51,59.39,59.42,8500.0,49.2854,49.2854,49.186,49.2109,8500.0
2012-12-03 13:20:00,59.43,59.48,59.43,59.44,6700.0,49.2191,49.2605,49.2191,49.2274,6700.0
2012-12-03 13:30:00,59.43,59.43,59.23,59.26,7700.0,49.2191,49.2191,49.0535,49.0783,7700.0
2012-12-03 13:40:00,59.24,59.29,59.21,59.27,4400.0,49.0618,49.1032,49.0369,49.0866,4400.0
2012-12-03 13:50:00,59.28,59.3,59.23,59.27,5800.0,49.0949,49.1115,49.0535,49.0866,5800.0
2012-12-03 14:00:00,59.26,59.34,59.17,59.33,24100.0,49.0783,49.1446,49.0038,49.1363,24100.0
2012-12-03 14:10:00,59.35,59.4,59.32,59.33,16800.0,49.1529,49.1943,49.128,49.1363,16800.0
2012-12-03 14:20:00,59.32,59.34,59.18,59.18,11500.0,49.128,49.1446,49.0121,49.0121,11500.0
2012-12-03 14:30:00,59.19,59.19,59.08,59.08,13700.0,49.0204,49.0204,48.9293,48.9293,13700.0
2012-12-03 14:40:00,59.05,59.06,58.89,58.89,27100.0,48.9044,48.9127,48.7719,48.7719,27100.0
2012-12-03 14:50:00,58.88,59.0,58.87,58.97,13300.0,48.7636,48.863,48.7554,48.8382,13300.0
2012-12-03 15:00:00,58.99,59.11,58.98,59.0,35700.0,48.8547,48.9541,48.8465,48.863,35700.0
2012-12-03 15:10:00,59.0,59.05,58.91,58.91,26300.0,48.863,48.9044,48.7885,48.7885,26300.0
2012-12-03 15:20:00,58.9,58.98,58.88,58.89,18400.0,48.7802,48.8465,48.7636,48.7719,18400.0
2012-12-03 15:30:00,58.9,58.93,58.85,58.9,25300.0,48.7802,48.805,48.7388,48.7802,25300.0
2012-12-03 15:40:00,58.9,59.04,58.87,58.91,67500.0,48.7802,48.8961,48.7554,48.7885,67500.0
2012-12-03 15:50:00,58.9,58.96,58.76,58.83,145600.0,48.7802,48.8299,48.6642,48.7222,145600.0
2012-12-04 09:30:00,58.93,59.39,58.84,59.22,17200.0,48.805,49.186,48.7305,49.0452,17200.0
2012-12-04 09:40:00,59.23,59.35,59.15,59.2,19000.0,49.0535,49.1529,48.9872,49.0287,19000.0
2012-12-04 09:50:00,59.22,59.32,59.16,59.16,13500.0,49.0452,49.128,48.9955,48.9955,13500.0
2012-12-04 10:00:00,59.19,59.32,59.13,59.31,8400.0,49.0204,49.128,48.9707,49.1198,8400.0
2012-12-04 10:10:00,59.27,59.34,59.18,59.2,13300.0,49.0866,49.1446,49.0121,49.0287,13300.0
2012-12-04 10:20:00,59.19,59.19,58.8,58.86,7800.0,49.0204,49.0204,48.6974,48.7471,7800.0
2012-12-04 10:30:00,58.88,58.89,58.8,58.85,9200.0,48.7636,48.7719,48.6974,48.7388,9200.0
2012-12-04 10:40:00,58.9,58.92,58.8,58.83,14300.0,48.7802,48.7968,48.6974,48.7222,14300.0
2012-12-04 10:50:00,58.84,58.9,58.81,58.88,3700.0,48.7305,48.7802,48.7057,48.7636,3700.0
2012-12-04 11:00:00,58.88,58.91,58.79,58.82,4100.0,48.7636,48.7885,48.6891,48.7139,4100.0
2012-12-04 11:10:00,58.8,58.93,58.65,58.93,20900.0,48.6974,48.805,48.5731,48.805,20900.0
2012-12-04 11:20:00,58.92,58.93,58.89,58.9,12800.0,48.7968,48.805,48.7719,48.7802,12800.0
2012-12-04 11:30:00,58.9,58.93,58.88,58.89,7700.0,48.7802,48.805,48.7636,48.7719,7700.0
2012-12-04 11:40:00,58.87,58.97,58.86,58.9,9300.0,48.7554,48.8382,48.7471,48.7802,9300.0
2012-12-04 11:50:00,58.91,58.92,58.8,58.84,5200.0,48.7885,48.7968,48.6974,48.7305,5200.0
2012-12-04 12:00:00,58.81,58.81,58.65,58.69,5600.0,48.7057,48.7057,48.5731,48.6063,5600.0
2012-12-04 12:10:00,58.71,58.77,58.61,58.69,54800.0,48.6228,48.6725,48.54,48.6063,54800.0
2012-12-04 12:20:00,58.69,58.86,58.67,58.79,10800.0,48.6063,48.7471,48.5897,48.6891,10800.0
2012-12-04 12:30:00,58.76,58.87,58.69,58.75,8600.0,48.6642,48.7554,48.6063,48.656,8600.0
2012-12-04 12:40:00,58.79,58.88,58.76,58.86,3800.0,48.6891,48.7636,48.6642,48.7471,3800.0
2012-12-04 12:50:00,58.89,58.89,58.75,58.81,4500.0,48.7719,48.7719,48.656,48.7057,4500.0
2012-12-04 13:00:00,58.8,58.83,58.71,58.76,8500.0,48.6974,48.7222,48.6228,48.6642,8500.0
2012-12-04 13:10:00,58.76,58.88,58.73,58.83,8400.0,48.6642,48.7636,48.6394,48.7222,8400.0
2012-12-04 13:20:00,58.84,58.91,58.84,58.9,4500.0,48.7305,48.7885,48.7305,48.7802,4500.0
2012-12-04 13:30:00,58.93,58.93,58.85,58.89,5300.0,48.805,48.805,48.7388,48.7719,5300.0
2012-12-04 13:40:00,58.93,59.02,58.92,59.01,8100.0,48.805,48.8796,48.7968,48.8713,8100.0
2012-12-04 13:50:00,59.03,59.22,59.03,59.12,5600.0,48.8879,49.0452,48.8879,48.9624,5600.0
2012-12-04 14:00:00,59.14,59.18,59.11,59.17,5800.0,48.979,49.0121,48.9541,49.0038,5800.0
2012-12-04 14:10:00,59.16,59.19,59.04,59.05,5900.0,48.9955,49.0204,48.8961,48.9044,5900.0
2012-12-04 14:20:00,59.1,59.11,59.05,59.08,7500.0,48.9458,48.9541,48.9044,48.9293,7500.0
2012-12-04 14:30:00,59.07,59.11,59.02,59.02,7200.0,48.921,48.9541,48.8796,48.8796,7200.0
2012-12-04 14:40:00,59.03,59.09,58.96,59.0,25100.0,48.8879,48.9376,48.8299,48.863,25100.0
2012-12-04 14:50:00,58.99,59.01,58.91,58.94,12900.0,48.8547,48.8713,48.7885,48.8133,12900.0
2012-12-04 15:00:00,58.98,59.06,58.97,59.05,17300.0,48.8465,48.9127,48.8382,48.9044,17300.0
2012-12-04 15:10:00,59.05,59.07,58.96,59.07,18200.0,48.9044,48.921,48.8299,48.921,18200.0
2012-12-04 15:20:00,59.04,59.08,59.03,59.04,18300.0,48.8961,48.9293,48.8879,48.8961,18300.0
2012-12-04 15:30:00,59.04,59.05,58.96,59.02,18900.0,48.8961,48.9044,48.8299,48.8796,18900.0
2012-12-04 15:40:00,59.01,59.04,58.99,59.04,21700.0,48.8713,48.8961,48.8547,48.8961,21700.0
2012-12-04 15:50:00,59.03,59.04,58.95,58.96,28500.0,48.8879,48.8961,48.8216,48.8299,28500.0
2012-12-05 09:30:00,58.99,59.18,58.79,59.13,9600.0,48.8547,49.0121,48.6891,48.9707,9600.0
2012-12-05 09:40:00,59.16,59.22,59.08,59.1,10200.0,48.9955,49.0452,48.9293,48.9458,10200.0
2012-12-05 09:50:00,59.09,59.15,58.97,58.97,10800.0,48.9376,48.9872,48.8382,48.8382,10800.0
2012-12-05 10:00:00,59.01,59.11,58.84,58.99,7400.0,48.8713,48.9541,48.7305,48.8547,7400.0
2012-12-05 10:10:00,58.97,59.05,58.95,59.03,4200.0,48.8382,48.9044,48.8216,48.8879,4200.0
2012-12-05 10:20:00,59.01,59.1,58.88,58.88,4900.0,48.8713,48.9458,48.7636,48.7636,4900.0
2012-12-05 10:30:00,58.85,58.88,58.76,58.83,4000.0,48.7388,48.7636,48.6642,48.7222,4000.0
2012-12-05 10:40:00,58.77,58.77,58.58,58.62,8100.0,48.6725,48.6725,48.5152,48.5483,8100.0
2012-12-05 10:50:00,58.62,58.72,58.52,58.71,7400.0,48.5483,48.6311,48.4655,48.6228,7400.0
2012-12-05 11:00:00,58.73,58.78,58.68,58.74,16600.0,48.6394,48.6808,48.598,48.6477,16600.0
2012-12-05 11:10:00,58.76,58.93,58.74,58.8,10100.0,48.6642,48.805,48.6477,48.6974,10100.0
2012-12-05 11:20:00,58.8,58.98,58.75,58.93,4700.0,48.6974,48.8465,48.656,48.805,4700.0
2012-12-05 11:30:00,58.92,59.14,58.92,59.12,49900.0,48.7968,48.979,48.7968,48.9624,49900.0
2012-12-05 11:40:00,59.12,59.26,59.12,59.17,4600.0,48.9624,49.0783,48.9624,49.0038,4600.0
2012-12-05 11:50:00,59.22,59.36,59.22,59.28,2200.0,49.0452,49.1612,49.0452,49.0949,2200.0
2012-12-05 12:00:00,59.31,59.48,59.31,59.37,11200.0,49.1198,49.2605,49.1198,49.1694,11200.0
2012-12-05 12:10:00,59.4,59.42,59.25,59.27,7600.0,49.1943,49.2109,49.0701,49.0866,7600.0
2012-12-05 12:20:00,59.27,59.34,59.2,59.22,3800.0,49.0866,49.1446,49.0287,49.0452,3800.0
2012-12-05 12:30:00,59.22,59.37,59.21,59.37,12100.0,49.0452,49.1694,49.0369,49.1694,12100.0
2012-12-05 12:40:00,59.4,59.4,59.28,59.28,2100.0,49.1943,49.1943,49.0949,49.0949,2100.0
2012-12-05 12:50:00,59.28,59.32,59.25,59.29,2500.0,49.0949,49.128,49.0701,49.1032,2500.0
2012-12-05 13:00:00,59.3,59.36,59.3,59.35,2000.0,49.1115,49.1612,49.1115,49.1529,2000.0
2012-12-05 13:10:00,59.35,59.37,59.3,59.33,3100.0,49.1529,49.1694,49.1115,49.1363,3100.0
2012-12-05 13:20:00,59.32,59.36,59.31,59.32,1800.0,49.128,49.1612,49.1198,49.128,1800.0
2012-12-05 13:30:00,59.33,59.38,59.27,59.36,4500.0,49.1363,49.1777,49.0866,49.1612,4500.0
2012-12-05 13:40:00,59.35,59.39,59.26,59.26,11400.0,49.1529,49.186,49.0783,49.0783,11400.0
2012-12-05 13:50:00,59.27,59.32,59.21,59.25,5800.0,49.0866,49.128,49.0369,49.0701,5800.0
2012-12-05 14:00:00,59.23,59.33,59.23,59.28,9700.0,49.0535,49.1363,49.0535,49.0949,9700.0
2012-12-05 14:10:00,59.29,59.35,59.25,59.32,9100.0,49.1032,49.1529,49.0701,49.128,9100.0
2012-12-05 14:20:00,59.31,59.34,59.23,59.28,11700.0,49.1198,49.1446,49.0535,49.0949,11700.0
2012-12-05 14:30:00,59.28,59.28,59.21,59.26,10900.0,49.0949,49.0949,49.0369,49.0783,10900.0
2012-12-05 14:40:00,59.27,59.29,59.16,59.21,11600.0,49.0866,49.1032,48.9955,49.0369,11600.0
2012-12-05 14:50:00,59.17,59.22,59.15,59.15,9700.0,49.0038,49.0452,48.9872,48.9872,9700.0
2012-12-05 15:00:00,59.15,59.28,59.15,59.24,12000.0,48.9872,49.0949,48.9872,49.0618,12000.0
2012-12-05 15:10:00,59.25,59.29,59.21,59.25,8700.0,49.0701,49.1032,49.0369,49.0701,8700.0
2012-12-05 15:20:00,59.23,59.26,59.2,59.22,8300.0,49.0535,49.0783,49.0287,49.0452,8300.0
2012-12-05 15:30:00,59.2,59.26,59.13,59.19,12700.0,49.0287,49.0783,48.9707,49.0204,12700.0
2012-12-05 15:40:00,59.2,59.21,59.08,59.11,24200.0,49.0287,49.0369,48.9293,48.9541,24200.0
2012-12-05 15:50:00,59.12,59.21,59.09,59.15,32200.0,48.9624,49.0369,48.9376,48.9872,32200.0
2012-12-06 09:30:00,59.15,59.43,59.01,59.32,8600.0,48.9872,49.2191,48.8713,49.128,8600.0
2012-12-06 09:40:00,59.39,59.39,59.0,59.09,2400.0,49.186,49.186,48.863,48.9376,2400.0
2012-12-06 09:50:00,59.08,59.1,58.92,58.92,2100.0,48.9293,48.9458,48.7968,48.7968,2100.0
2012-12-06 10:00:00,58.95,59.0,58.85,58.95,15800.0,48.8216,48.863,48.7388,48.8216,15800.0
2012-12-06 10:10:00,58.91,59.04,58.89,59.0,11200.0,48.7885,48.8961,48.7719,48.863,11200.0
2012-12-06 10:20:00,59.0,59.13,58.95,58.96,5600.0,48.863,48.9707,48.8216,48.8299,5600.0
2012-12-06 10:30:00,58.97,59.19,58.96,59.15,4700.0,48.8382,49.0204,48.8299,48.9872,4700.0
2012-12-06 10:40:00,59.2,59.28,59.1,59.23,5500.0,49.0287,49.0949,48.9458,49.0535,5500.0
2012-12-06 10:50:00,59.23,59.29,59.18,59.22,2600.0,49.0535,49.1032,49.0121,49.0452,2600.0
2012-12-06 11:00:00,59.23,59.27,59.17,59.17,3900.0,49.0535,49.0866,49.0038,49.0038,3900.0
2012-12-06 11:10:00,59.22,59.22,59.14,59.14,1200.0,49.0452,49.0452,48.979,48.979,1200.0
2012-12-06 11:20:00,59.16,59.29,59.14,59.26,5800.0,48.9955,49.1032,48.979,49.0783,5800.0
2012-12-06 11:30:00,59.25,59.38,59.19,59.38,5400.0,49.0701,49.1777,49.0204,49.1777,5400.0
2012-12-06 11:40:00,59.37,59.39,59.32,59.34,2800.0,49.1694,49.186,49.128,49.1446,2800.0
2012-12-06 11:50:00,59.34,59.37,59.23,59.23,2800.0,49.1446,49.1694,49.0535,49.0535,2800.0
2012-12-06 12:00:00,59.24,59.26,59.2,59.24,1800.0,49.0618,49.0783,49.0287,49.0618,1800.0
2012-12-06 12:10:00,59.21,59.24,59.0,59.05,37700.0,49.0369,49.0618,48.863,48.9044,37700.0
2012-12-06 12:20:00,59.08,59.1,58.97,58.97,6100.0,48.9293,48.9458,48.8382,48.8382,6100.0
2012-12-06 12:30:00,58.98,59.02,58.93,59.01,6000.0,48.8465,48.8796,48.805,48.8713,6000.0
2012-12-06 12:40:00,59.03,59.09,58.96,59.09,4800.0,48.8879,48.9376,48.8299,48.9376,4800.0
2012-12-06 12:50:00,59.1,59.1,58.96,58.97,9700.0,48.9458,48.9458,48.8299,48.8382,9700.0
2012-12-06 13:00:00,58.94,59.07,58.94,59.07,7200.0,48.8133,48.921,48.8133,48.921,7200.0
2012-12-06 13:10:00,59.06,59.23,59.06,59.22,7200.0,48.9127,49.0535,48.9127,49.0452,7200.0
2012-12-06 13:20:00,59.22,59.26,59.15,59.15,8500.0,49.0452,49.0783,48.9872,48.9872,8500.0
2012-12-06 13:30:00,59.14,59.26,59.13,59.22,4200.0,48.979,49.0783,48.9707,49.0452,4200.0
2012-12-06 13:40:00,59.19,59.27,59.16,59.27,2200.0,49.0204,49.0866,48.9955,49.0866,2200.0
2012-12-06 13:50:00,59.27,59.28,59.21,59.28,4100.0,49.0866,49.0949,49.0369,49.0949,4100.0
2012-12-06 14:00:00,59.26,59.28,59.21,59.22,3500.0,49.0783,49.0949,49.0369,49.0452,3500.0
2012-12-06 14:10:00,59.23,59.31,59.16,59.19,57100.0,49.0535,49.1198,48.9955,49.0204,57100.0
2012-12-06 14:20:00,59.18,59.25,59.17,59.22,4600.0,49.0121,49.0701,49.0038,49.0452,4600.0
2012-12-06 14:30:00,59.22,59.25,59.19,59.2,3600.0,49.0452,49.0701,49.0204,49.0287,3600.0
2012-12-06 14:40:00,59.21,59.22,59.15,59.18,2300.0,49.0369,49.0452,48.9872,49.0121,2300.0
2012-12-06 14:50:00,59.16,59.22,59.13,59.22,9600.0,48.9955,49.0452,48.9707,49.0452,9600.0
2012-12-06 15:00:00,59.22,59.23,59.15,59.17,15400.0,49.0452,49.0535,48.9872,49.0038,15400.0
2012-12-06 15:10:00,59.17,59.24,59.14,59.24,12600.0,49.0038,49.0618,48.979,49.0618,12600.0
2012-12-06 15:20:00,59.23,59.25,59.2,59.25,18000.0,49.0535,49.0701,49.0287,49.0701,18000.0
2012-12-06 15:30:00,59.24,59.28,59.18,59.19,33400.0,49.0618,49.0949,49.0121,49.0204,33400.0
2012-12-06 15:40:00,59.19,59.21,59.15,59.19,17300.0,49.0204,49.0369,48.9872,49.0204,17300.0
2012-12-06 15:50:00,59.19,59.25,59.17,59.19,51700.0,49.0204,49.0701,49.0038,49.0204,51700.0
2012-12-07 09:30:00,59.38,59.41,59.1,59.24,7500.0,49.1777,49.2026,48.9458,49.0618,7500.0
2012-12-07 09:40:00,59.24,59.24,59.04,59.08,7300.0,49.0618,49.0618,48.8961,48.9293,7300.0
2012-12-07 09:50:00,59.09,59.12,58.94,58.94,5700.0,48.9376,48.9624,48.8133,48.8133,5700.0
2012-12-07 10:00:00,59.08,59.3,58.97,59.2,7400.0,48.9293,49.1115,48.8382,49.0287,7400.0
2012-12-07 10:10:00,59.2,59.25,59.06,59.16,8700.0,49.0287,49.0701,48.9127,48.9955,8700.0
2012-12-07 10:20:00,59.14,59.25,59.11,59.23,22000.0,48.979,49.0701,48.9541,49.0535,22000.0
2012-12-07 10:30:00,59.19,59.19,59.02,59.15,65600.0,49.0204,49.0204,48.8796,48.9872,65600.0
2012-12-07 10:40:00,59.15,59.25,59.09,59.2,6300.0,48.9872,49.0701,48.9376,49.0287,6300.0
2012-12-07 10:50:00,59.19,59.25,59.17,59.2,4700.0,49.0204,49.0701,49.0038,49.0287,4700.0
2012-12-07 11:00:00,59.22,59.25,59.03,59.16,16900.0,49.0452,49.0701,48.8879,48.9955,16900.0
2012-12-07 11:10:00,59.13,59.25,59.1,59.13,7700.0,48.9707,49.0701,48.9458,48.9707,7700.0
2012-12-07 11:20:00,59.05,59.19,59.05,59.18,4000.0,48.9044,49.0204,48.9044,49.0121,4000.0
2012-12-07 11:30:00,59.17,59.24,59.05,59.11,12300.0,49.0038,49.0618,48.9044,48.9541,12300.0
2012-12-07 11:40:00,59.1,59.16,59.05,59.11,8400.0,48.9458,48.9955,48.9044,48.9541,8400.0
2012-12-07 11:50:00,59.1,59.15,59.04,59.08,5100.0,48.9458,48.9872,48.8961,48.9293,5100.0
2012-12-07 12:00:00,59.11,59.21,59.1,59.21,2600.0,48.9541,49.0369,48.9458,49.0369,2600.0
2012-12-07 12:10:00,59.17,59.21,59.13,59.21,2800.0,49.0038,49.0369,48.9707,49.0369,2800.0
2012-12-07 12:20:00,59.16,59.22,59.15,59.17,1600.0,48.9955,49.0452,48.9872,49.0038,1600.0
2012-12-07 12:30:00,59.17,59.23,59.17,59.17,3600.0,49.0038,49.0535,49.0038,49.0038,3600.0
2012-12-07 12:40:00,59.19,59.27,59.18,59.25,2500.0,49.0204,49.0866,49.0121,49.0701,2500.0
2012-12-07 12:50:00,59.26,59.31,59.22,59.3,6800.0,49.0783,49.1198,49.0452,49.1115,6800.0
2012-12-07 13:00:00,59.3,59.35,59.23,59.25,8100.0,49.1115,49.1529,49.0535,49.0701,8100.0
2012-12-07 13:10:00,59.3,59.33,59.25,59.25,4700.0,49.1115,49.1363,49.0701,49.0701,4700.0
2012-12-07 13:20:00,59.25,59.33,59.25,59.28,13100.0,49.0701,49.1363,49.0701,49.0949,13100.0
2012-12-07 13:30:00,59.3,59.33,59.28,59.33,4600.0,49.1115,49.1363,49.0949,49.1363,4600.0
2012-12-07 13:40:00,59.33,59.33,59.25,59.26,9700.0,49.1363,49.1363,49.0701,49.0783,9700.0
2012-12-07 13:50:00,59.25,59.26,59.22,59.23,8500.0,49.0701,49.0783,49.0452,49.0535,8500.0
2012-12-07 14:00:00,59.22,59.25,59.21,59.23,4200.0,49.0452,49.0701,49.0369,49.0535,4200.0
2012-12-07 14:10:00,59.23,59.25,59.22,59.24,8700.0,49.0535,49.0701,49.0452,49.0618,8700.0
2012-12-07 14:20:00,59.24,59.25,59.21,59.24,4800.0,49.0618,49.0701,49.0369,49.0618,4800.0
2012-12-07 14:30:00,59.25,59.27,59.22,59.24,20700.0,49.0701,49.0866,49.0452,49.0618,20700.0
2012-12-07 14:40:00,59.25,59.25,59.19,59.21,9600.0,49.0701,49.0701,49.0204,49.0369,9600.0
2012-12-07 14:50:00,59.2,59.21,59.14,59.14,4600.0,49.0287,49.0369,48.979,48.979,4600.0
2012-12-07 15:00:00,59.15,59.22,59.14,59.21,16800.0,48.9872,49.0452,48.979,49.0369,16800.0
2012-12-07 15:10:00,59.22,59.23,59.2,59.21,7900.0,49.0452,49.0535,49.0287,49.0369,7900.0
2012-12-07 15:20:00,59.22,59.22,59.11,59.15,18200.0,49.0452,49.0452,48.9541,48.9872,18200.0
2012-12-07 15:30:00,59.16,59.16,59.12,59.14,25300.0,48.9955,48.9955,48.9624,48.979,25300.0
2012-12-07 15:40:00,59.15,59.15,59.13,59.13,22300.0,48.9872,48.9872,48.9707,48.9707,22300.0
2012-12-07 15:50:00,59.15,59.21,59.13,59.2,48000.0,48.9872,49.0369,48.9707,49.0287,48000.0
2012-12-10 09:30:00,59.2,59.2,58.48,58.97,4700.0,49.0287,49.0287,48.4324,48.8382,4700.0
2012-12-10 09:40:00,59.05,59.5,59.05,59.45,6400.0,48.9044,49.2771,48.9044,49.2357,6400.0
2012-12-10 09:50:00,59.48,59.5,59.42,59.42,5100.0,49.2605,49.2771,49.2109,49.2109,5100.0
2012-12-10 10:00:00,59.43,59.5,59.41,59.41,9300.0,49.2191,49.2771,49.2026,49.2026,9300.0
2012-12-10 10:10:00,59.45,59.48,59.31,59.38,9200.0,49.2357,49.2605,49.1198,49.1777,9200.0
2012-12-10 10:20:00,59.37,59.51,59.37,59.47,5400.0,49.1694,49.2854,49.1694,49.2523,5400.0
2012-12-10 10:30:00,59.49,59.5,59.45,59.49,9200.0,49.2688,49.2771,49.2357,49.2688,9200.0
2012-12-10 10:40:00,59.49,59.5,59.47,59.49,8400.0,49.2688,49.2771,49.2523,49.2688,8400.0
2012-12-10 10:50:00,59.48,59.51,59.43,59.47,16100.0,49.2605,49.2854,49.2191,49.2523,16100.0
2012-12-10 11:00:00,59.46,59.62,59.46,59.61,8200.0,49.244,49.3765,49.244,49.3682,8200.0
2012-12-10 11:10:00,59.65,59.67,59.6,59.62,7900.0,49.4013,49.4179,49.3599,49.3765,7900.0
2012-12-10 11:20:00,59.63,59.72,59.63,59.68,18300.0,49.3848,49.4593,49.3848,49.4262,18300.0
2012-12-10 11:30:00,59.69,59.8,59.68,59.8,7800.0,49.4345,49.5256,49.4262,49.5256,7800.0
2012-12-10 11:40:00,59.79,59.88,59.78,59.85,18700.0,49.5173,49.5918,49.509,49.567,18700.0
2012-12-10 11:50:00,59.85,59.96,59.68,59.7,25400.0,49.567,49.6581,49.4262,49.4427,25400.0
2012-12-10 12:00:00,59.75,59.87,59.75,59.87,4300.0,49.4842,49.5835,49.4842,49.5835,4300.0
2012-12-10 12:10:00,59.87,59.91,59.87,59.88,4800.0,49.5835,49.6167,49.5835,49.5918,4800.0
2012-12-10 12:20:00,59.89,59.91,59.85,59.87,1500.0,49.6001,49.6167,49.567,49.5835,1500.0
2012-12-10 12:30:00,59.83,59.87,59.83,59.87,2900.0,49.5504,49.5835,49.5504,49.5835,2900.0
2012-12-10 12:40:00,59.87,59.91,59.86,59.86,2900.0,49.5835,49.6167,49.5753,49.5753,2900.0
2012-12-10 12:50:00,59.86,59.89,59.85,59.87,3100.0,49.5753,49.6001,49.567,49.5835,3100.0
2012-12-10 13:00:00,59.85,59.9,59.83,59.83,6500.0,49.567,49.6084,49.5504,49.5504,6500.0
2012-12-10 13:10:00,59.86,59.9,59.86,59.9,1700.0,49.5753,49.6084,49.5753,49.6084,1700.0
2012-12-10 13:20:00,59.89,59.9,59.85,59.86,5200.0,49.6001,49.6084,49.567,49.5753,5200.0
2012-12-10 13:30:00,59.84,59.85,59.8,59.8,4100.0,49.5587,49.567,49.5256,49.5256,4100.0
2012-12-10 13:40:00,59.78,59.83,59.78,59.79,9600.0,49.509,49.5504,49.509,49.5173,9600.0
2012-12-10 13:50:00,59.78,59.78,59.71,59.72,8200.0,49.509,49.509,49.451,49.4593,8200.0
2012-12-10 14:00:00,59.71,59.77,59.71,59.74,7100.0,49.451,49.5007,49.451,49.4759,7100.0
2012-12-10 14:10:00,59.74,59.77,59.74,59.77,8400.0,49.4759,49.5007,49.4759,49.5007,8400.0
2012-12-10 14:20:00,59.76,59.8,59.69,59.69,19300.0,49.4924,49.5256,49.4345,49.4345,19300.0
2012-12-10 14:30:00,59.71,59.71,59.64,59.64,8800.0,49.451,49.451,49.3931,49.3931,8800.0
2012-12-10 14:40:00,59.64,59.66,59.63,59.64,6000.0,49.3931,49.4096,49.3848,49.3931,6000.0
2012-12-10 14:50:00,59.67,59.71,59.65,59.71,4100.0,49.4179,49.451,49.4013,49.451,4100.0
2012-12-10 15:00:00,59.69,59.73,59.68,59.73,6200.0,49.4345,49.4676,49.4262,49.4676,6200.0
2012-12-10 15:10:00,59.72,59.77,59.72,59.75,8800.0,49.4593,49.5007,49.4593,49.4842,8800.0
2012-12-10 15:20:00,59.76,59.81,59.76,59.81,12700.0,49.4924,49.5338,49.4924,49.5338,12700.0
2012-12-10 15:30:00,59.82,59.82,59.75,59.79,17300.0,49.5421,49.5421,49.4842,49.5173,17300.0
2012-12-10 15:40:00,59.78,59.88,59.78,59.87,27100.0,49.509,49.5918,49.509,49.5835,27100.0
2012-12-10 15:50:00,59.86,59.88,59.73,59.76,45100.0,49.5753,49.5918,49.4676,49.4924,45100.0
2012-12-11 09:30:00,59.91,60.13,59.68,60.11,24200.0,49.6167,49.7989,49.4262,49.7823,24200.0
2012-12-11 09:40:00,60.07,60.11,59.94,60.05,2600.0,49.7492,49.7823,49.6415,49.7326,2600.0
2012-12-11 09:50:00,60.05,60.22,60.02,60.1,3500.0,49.7326,49.8734,49.7078,49.774,3500.0
2012-12-11 10:00:00,60.16,60.18,60.04,60.14,12700.0,49.8237,49.8403,49.7243,49.8071,12700.0
2012-12-11 10:10:00,60.16,60.16,59.98,60.01,25900.0,49.8237,49.8237,49.6746,49.6995,25900.0
2012-12-11 10:20:00,59.98,60.06,59.97,60.05,5200.0,49.6746,49.7409,49.6664,49.7326,5200.0
2012-12-11 10:30:00,60.03,60.08,60.03,60.08,2700.0,49.716,49.7575,49.716,49.7575,2700.0
2012-12-11 10:40:00,60.11,60.14,60.08,60.12,7600.0,49.7823,49.8071,49.7575,49.7906,7600.0
2012-12-11 10:50:00,60.13,60.16,60.03,60.08,5500.0,49.7989,49.8237,49.716,49.7575,5500.0
2012-12-11 11:00:00,60.07,60.09,60.01,60.04,15200.0,49.7492,49.7657,49.6995,49.7243,15200.0
2012-12-11 11:10:00,60.07,60.07,60.02,60.02,3600.0,49.7492,49.7492,49.7078,49.7078,3600.0
2012-12-11 11:20:00,60.01,60.15,60.01,60.09,16200.0,49.6995,49.8154,49.6995,49.7657,16200.0
2012-12-11 11:30:00,60.07,60.28,60.06,60.27,65600.0,49.7492,49.9231,49.7409,49.9148,65600.0
2012-12-11 11:40:00,60.28,60.31,60.23,60.26,5500.0,49.9231,49.9479,49.8817,49.9065,5500.0
2012-12-11 11:50:00,60.26,60.37,60.26,60.36,38500.0,49.9065,49.9976,49.9065,49.9893,38500.0
2012-12-11 12:00:00,60.37,60.55,60.37,60.45,43800.0,49.9976,50.1467,49.9976,50.0639,43800.0
2012-12-11 12:10:00,60.45,60.56,60.45,60.53,12200.0,50.0639,50.155,50.0639,50.1301,12200.0
2012-12-11 12:20:00,60.52,60.63,60.52,60.55,3400.0,50.1219,50.213,50.1219,50.1467,3400.0
2012-12-11 12:30:00,60.56,60.57,60.5,60.57,5600.0,50.155,50.1633,50.1053,50.1633,5600.0
2012-12-11 12:40:00,60.59,60.59,60.53,60.54,1100.0,50.1798,50.1798,50.1301,50.1384,1100.0
2012-12-11 12:50:00,60.52,60.57,60.52,60.54,2500.0,50.1219,50.1633,50.1219,50.1384,2500.0
2012-12-11 13:00:00,60.54,60.58,60.49,60.5,18700.0,50.1384,50.1715,50.097,50.1053,18700.0
2012-12-11 13:10:00,60.5,60.52,60.48,60.52,17800.0,50.1053,50.1219,50.0887,50.1219,17800.0
2012-12-11 13:20:00,60.51,60.54,60.5,60.51,7900.0,50.1136,50.1384,50.1053,50.1136,7900.0
2012-12-11 13:30:00,60.52,60.54,60.5,60.52,8400.0,50.1219,50.1384,50.1053,50.1219,8400.0
2012-12-11 13:40:00,60.51,60.54,60.5,60.5,6600.0,50.1136,50.1384,50.1053,50.1053,6600.0
2012-12-11 13:50:00,60.5,60.51,60.5,60.5,6900.0,50.1053,50.1136,50.1053,50.1053,6900.0
2012-12-11 14:00:00,60.51,60.52,60.44,60.45,18600.0,50.1136,50.1219,50.0556,50.0639,18600.0
2012-12-11 14:10:00,60.45,60.46,60.32,60.35,23500.0,50.0639,50.0722,49.9562,49.9811,23500.0
2012-12-11 14:20:00,60.34,60.38,60.3,60.31,20200.0,49.9728,50.0059,49.9397,49.9479,20200.0
2012-12-11 14:30:00,60.31,60.31,60.19,60.22,18300.0,49.9479,49.9479,49.8486,49.8734,18300.0
2012-12-11 14:40:00,60.22,60.22,60.04,60.06,14900.0,49.8734,49.8734,49.7243,49.7409,14900.0
2012-12-11 14:50:00,60.06,60.11,60.03,60.04,12200.0,49.7409,49.7823,49.716,49.7243,12200.0
2012-12-11 15:00:00,60.03,60.03,59.87,59.89,22600.0,49.716,49.716,49.5835,49.6001,22600.0
2012-12-11 15:10:00,59.89,59.94,59.81,59.84,27200.0,49.6001,49.6415,49.5338,49.5587,27200.0
2012-12-11 15:20:00,59.84,59.87,59.81,59.82,21900.0,49.5587,49.5835,49.5338,49.5421,21900.0
2012-12-11 15:30:00,59.83,59.95,59.81,59.94,32100.0,49.5504,49.6498,49.5338,49.6415,32100.0
2012-12-11 15:40:00,59.93,59.99,59.89,59.9,25600.0,49.6332,49.6829,49.6001,49.6084,25600.0
2012-12-11 15:50:00,59.9,59.93,59.87,59.92,55700.0,49.6084,49.6332,49.5835,49.6249,55700.0
2012-12-12 09:30:00,60.07,60.07,59.15,60.0,9400.0,49.9167,49.9167,49.1522,49.8585,9400.0
2012-12-12 09:40:00,60.1,60.22,60.02,60.03,8100.0,49.9416,50.0414,49.8752,49.8835,8100.0
2012-12-12 09:50:00,59.97,59.98,59.82,59.86,3600.0,49.8336,49.8419,49.709,49.7422,3600.0
2012-12-12 10:00:00,59.89,59.92,59.51,59.61,25000.0,49.7671,49.7921,49.4514,49.5345,25000.0
2012-12-12 10:10:00,59.63,59.68,59.6,59.66,10800.0,49.5511,49.5926,49.5261,49.576,10800.0
2012-12-12 10:20:00,59.66,59.75,59.66,59.72,2800.0,49.576,49.6508,49.576,49.6259,2800.0
2012-12-12 10:30:00,59.7,59.81,59.67,59.69,5300.0,49.6092,49.7007,49.5843,49.6009,5300.0
2012-12-12 10:40:00,59.7,59.72,59.59,59.61,6800.0,49.6092,49.6259,49.5178,49.5345,6800.0
2012-12-12 10:50:00,59.65,59.66,59.59,59.64,5600.0,49.5677,49.576,49.5178,49.5594,5600.0
2012-12-12 11:00:00,59.64,59.64,59.6,59.6,3900.0,49.5594,49.5594,49.5261,49.5261,3900.0
2012-12-12 11:10:00,59.62,59.69,59.61,59.61,5200.0,49.5428,49.6009,49.5345,49.5345,5200.0
2012-12-12 11:20:00,59.64,59.67,59.58,59.61,6000.0,49.5594,49.5843,49.5095,49.5345,6000.0
2012-12-12 11:30:00,59.6,59.65,59.57,59.65,2100.0,49.5261,49.5677,49.5012,49.5677,2100.0
2012-12-12 11:40:00,59.66,59.66,59.58,59.6,2500.0,49.576,49.576,49.5095,49.5261,2500.0
2012-12-12 11:50:00,59.6,59.6,59.56,59.56,5500.0,49.5261,49.5261,49.4929,49.4929,5500.0
2012-12-12 12:00:00,59.56,59.63,59.55,59.63,3600.0,49.4929,49.5511,49.4846,49.5511,3600.0
2012-12-12 12:10:00,59.64,59.71,59.64,59.68,2400.0,49.5594,49.6176,49.5594,49.5926,2400.0
2012-12-12 12:20:00,59.65,59.76,59.65,59.76,2400.0,49.5677,49.6591,49.5677,49.6591,2400.0
2012-12-12 12:30:00,59.79,59.88,59.57,59.77,6500.0,49.684,49.7588,49.5012,49.6674,6500.0
2012-12-12 12:40:00,59.78,59.88,59.75,59.84,5600.0,49.6757,49.7588,49.6508,49.7256,5600.0
2012-12-12 12:50:00,59.83,59.96,59.83,59.89,2200.0,49.7173,49.8253,49.7173,49.7671,2200.0
2012-12-12 13:00:00,59.92,59.98,59.92,59.95,1200.0,49.7921,49.8419,49.7921,49.817,1200.0
2012-12-12 13:10:00,59.93,59.93,59.78,59.79,16700.0,49.8004,49.8004,49.6757,49.684,16700.0
2012-12-12 13:20:00,59.79,59.9,59.75,59.75,5100.0,49.684,49.7754,49.6508,49.6508,5100.0
2012-12-12 13:30:00,59.72,59.78,59.71,59.71,5400.0,49.6259,49.6757,49.6176,49.6176,5400.0
2012-12-12 13:40:00,59.74,59.77,59.72,59.77,2100.0,49.6425,49.6674,49.6259,49.6674,2100.0
2012-12-12 13:50:00,59.77,59.77,59.72,59.73,12300.0,49.6674,49.6674,49.6259,49.6342,12300.0
2012-12-12 14:00:00,59.74,59.83,59.72,59.82,6900.0,49.6425,49.7173,49.6259,49.709,6900.0
2012-12-12 14:10:00,59.83,59.85,59.75,59.75,5500.0,49.7173,49.7339,49.6508,49.6508,5500.0
2012-12-12 14:20:00,59.76,59.76,59.64,59.64,4400.0,49.6591,49.6591,49.5594,49.5594,4400.0
2012-12-12 14:30:00,59.65,59.66,59.58,59.6,5700.0,49.5677,49.576,49.5095,49.5261,5700.0
2012-12-12 14:40:00,59.64,59.7,59.63,59.63,2600.0,49.5594,49.6092,49.5511,49.5511,2600.0
2012-12-12 14:50:00,59.65,59.67,59.63,59.65,2700.0,49.5677,49.5843,49.5511,49.5677,2700.0
2012-12-12 15:00:00,59.63,59.63,59.48,59.48,14500.0,49.5511,49.5511,49.4264,49.4264,14500.0
2012-12-12 15:10:00,59.48,59.5,59.43,59.47,15500.0,49.4264,49.4431,49.3849,49.4181,15500.0
2012-12-12 15:20:00,59.47,59.5,59.35,59.38,22600.0,49.4181,49.4431,49.3184,49.3433,22600.0
2012-12-12 15:30:00,59.37,59.41,59.3,59.3,8700.0,49.335,49.3683,49.2769,49.2769,8700.0
2012-12-12 15:40:00,59.29,59.34,59.24,59.32,23200.0,49.2685,49.3101,49.227,49.2935,23200.0
2012-12-12 15:50:00,59.32,59.4,59.29,59.38,21200.0,49.2935,49.36,49.2685,49.3433,21200.0
2012-12-13 09:30:00,59.34,60.0,59.32,59.48,52500.0,49.3101,49.8585,49.2935,49.4264,52500.0
2012-12-13 09:40:00,59.51,59.58,59.38,59.58,3900.0,49.4514,49.5095,49.3433,49.5095,3900.0
2012-12-13 09:50:00,59.65,59.66,59.58,59.58,2800.0,49.5677,49.576,49.5095,49.5095,2800.0
2012-12-13 10:00:00,59.57,59.75,59.55,59.72,9900.0,49.5012,49.6508,49.4846,49.6259,9900.0
2012-12-13 10:10:00,59.73,59.92,59.73,59.9,8900.0,49.6342,49.7921,49.6342,49.7754,8900.0
2012-12-13 10:20:00,59.92,59.93,59.81,59.83,6700.0,49.7921,49.8004,49.7007,49.7173,6700.0
2012-12-13 10:30:00,59.82,59.91,59.77,59.77,6500.0,49.709,49.7838,49.6674,49.6674,6500.0
2012-12-13 10:40:00,59.71,59.78,59.63,59.63,5600.0,49.6176,49.6757,49.5511,49.5511,5600.0
2012-12-13 10:50:00,59.64,59.69,59.62,59.67,2700.0,49.5594,49.6009,49.5428,49.5843,2700.0
2012-12-13 11:00:00,59.65,59.65,59.45,59.45,8200.0,49.5677,49.5677,49.4015,49.4015,8200.0
2012-12-13 11:10:00,59.45,59.46,59.31,59.35,11500.0,49.4015,49.4098,49.2852,49.3184,11500.0
2012-12-13 11:20:00,59.34,59.34,59.18,59.22,8300.0,49.3101,49.3101,49.1771,49.2104,8300.0
2012-12-13 11:30:00,59.22,59.27,59.2,59.24,11300.0,49.2104,49.2519,49.1938,49.227,11300.0
2012-12-13 11:40:00,59.23,59.25,59.2,59.22,15100.0,49.2187,49.2353,49.1938,49.2104,15100.0
2012-12-13 11:50:00,59.23,59.27,59.22,59.26,6800.0,49.2187,49.2519,49.2104,49.2436,6800.0
2012-12-13 12:00:00,59.27,59.27,59.21,59.25,6900.0,49.2519,49.2519,49.2021,49.2353,6900.0
2012-12-13 12:10:00,59.26,59.27,59.08,59.09,17800.0,49.2436,49.2519,49.094,49.1024,17800.0
2012-12-13 12:20:00,59.09,59.09,58.95,58.96,17200.0,49.1024,49.1024,48.986,48.9943,17200.0
2012-12-13 12:30:00,58.95,59.05,58.95,58.99,26600.0,48.986,49.0691,48.986,49.0193,26600.0
2012-12-13 12:40:00,59.0,59.0,58.91,58.94,9900.0,49.0276,49.0276,48.9528,48.9777,9900.0
2012-12-13 12:50:00,58.94,59.05,58.93,59.04,13000.0,48.9777,49.0691,48.9694,49.0608,13000.0
2012-12-13 13:00:00,59.04,59.08,59.03,59.05,9400.0,49.0608,49.094,49.0525,49.0691,9400.0
2012-12-13 13:10:00,59.06,59.06,59.01,59.04,14800.0,49.0774,49.0774,49.0359,49.0608,14800.0
2012-12-13 13:20:00,59.02,59.09,59.02,59.06,7400.0,49.0442,49.1024,49.0442,49.0774,7400.0
2012-12-13 13:30:00,59.07,59.07,59.0,59.05,5500.0,49.0857,49.0857,49.0276,49.0691,5500.0
2012-12-13 13:40:00,59.04,59.05,59.01,59.04,6300.0,49.0608,49.0691,49.0359,49.0608,6300.0
2012-12-13 13:50:00,59.04,59.1,59.02,59.09,6800.0,49.0608,49.1107,49.0442,49.1024,6800.0
2012-12-13 14:00:00,59.08,59.19,59.08,59.18,38400.0,49.094,49.1854,49.094,49.1771,38400.0
2012-12-13 14:10:00,59.17,59.17,59.0,59.01,17300.0,49.1688,49.1688,49.0276,49.0359,17300.0
2012-12-13 14:20:00,59.01,59.02,58.94,59.0,14500.0,49.0359,49.0442,48.9777,49.0276,14500.0
2012-12-13 14:30:00,58.99,59.0,58.91,58.94,12000.0,49.0193,49.0276,48.9528,48.9777,12000.0
2012-12-13 14:40:00,58.92,58.99,58.88,58.96,15800.0,48.9611,49.0193,48.9278,48.9943,15800.0
2012-12-13 14:50:00,58.98,59.02,58.94,59.01,10100.0,49.0109,49.0442,48.9777,49.0359,10100.0
2012-12-13 15:00:00,59.01,59.1,59.01,59.08,13200.0,49.0359,49.1107,49.0359,49.094,13200.0
2012-12-13 15:10:00,59.08,59.1,59.01,59.01,19200.0,49.094,49.1107,49.0359,49.0359,19200.0
2012-12-13 15:20:00,59.01,59.06,58.98,59.06,16200.0,49.0359,49.0774,49.0109,49.0774,16200.0
2012-12-13 15:30:00,59.06,59.28,59.03,59.25,36100.0,49.0774,49.2602,49.0525,49.2353,36100.0
2012-12-13 15:40:00,59.25,59.38,59.24,59.26,40300.0,49.2353,49.3433,49.227,49.2436,40300.0
2012-12-13 15:50:00,59.28,59.35,59.23,59.28,39000.0,49.2602,49.3184,49.2187,49.2602,39000.0
2012-12-14 09:30:00,59.36,59.6,59.01,59.53,10100.0,49.3267,49.5261,49.0359,49.468,10100.0
2012-12-14 09:40:00,59.67,59.68,59.5,59.62,5900.0,49.5843,49.5926,49.4431,49.5428,5900.0
2012-12-14 09:50:00,59.64,59.8,59.46,59.46,8000.0,49.5594,49.6923,49.4098,49.4098,8000.0
2012-12-14 10:00:00,59.45,59.62,59.45,59.48,12000.0,49.4015,49.5428,49.4015,49.4264,12000.0
2012-12-14 10:10:00,59.55,59.82,59.55,59.62,12200.0,49.4846,49.709,49.4846,49.5428,12200.0
2012-12-14 10:20:00,59.67,59.83,59.67,59.79,6000.0,49.5843,49.7173,49.5843,49.684,6000.0
2012-12-14 10:30:00,59.81,59.88,59.78,59.78,5100.0,49.7007,49.7588,49.6757,49.6757,5100.0
2012-12-14 10:40:00,59.78,59.85,59.75,59.82,10100.0,49.6757,49.7339,49.6508,49.709,10100.0
2012-12-14 10:50:00,59.8,59.84,59.68,59.68,8700.0,49.6923,49.7256,49.5926,49.5926,8700.0
2012-12-14 11:00:00,59.69,59.76,59.64,59.69,8600.0,49.6009,49.6591,49.5594,49.6009,8600.0
2012-12-14 11:10:00,59.69,59.83,59.66,59.78,4300.0,49.6009,49.7173,49.576,49.6757,4300.0
2012-12-14 11:20:00,59.72,59.72,59.64,59.67,3500.0,49.6259,49.6259,49.5594,49.5843,3500.0
2012-12-14 11:30:00,59.65,59.67,59.55,59.64,9900.0,49.5677,49.5843,49.4846,49.5594,9900.0
2012-12-14 11:40:00,59.64,59.74,59.56,59.57,8500.0,49.5594,49.6425,49.4929,49.5012,8500.0
2012-12-14 11:50:00,59.53,59.65,59.51,59.55,8100.0,49.468,49.5677,49.4514,49.4846,8100.0
2012-12-14 12:00:00,59.55,59.7,59.55,59.64,2800.0,49.4846,49.6092,49.4846,49.5594,2800.0
2012-12-14 12:10:00,59.66,59.66,59.55,59.55,8000.0,49.576,49.576,49.4846,49.4846,8000.0
2012-12-14 12:20:00,59.55,59.59,59.5,59.57,4800.0,49.4846,49.5178,49.4431,49.5012,4800.0
2012-12-14 12:30:00,59.58,59.6,59.51,59.51,4400.0,49.5095,49.5261,49.4514,49.4514,4400.0
2012-12-14 12:40:00,59.48,59.54,59.45,59.53,7100.0,49.4264,49.4763,49.4015,49.468,7100.0
2012-12-14 12:50:00,59.51,59.6,59.5,59.6,14300.0,49.4514,49.5261,49.4431,49.5261,14300.0
2012-12-14 13:00:00,59.61,59.61,59.43,59.43,21100.0,49.5345,49.5345,49.3849,49.3849,21100.0
2012-12-14 13:10:00,59.42,59.42,59.27,59.3,5000.0,49.3766,49.3766,49.2519,49.2769,5000.0
2012-12-14 13:20:00,59.27,59.35,59.24,59.3,4300.0,49.2519,49.3184,49.227,49.2769,4300.0
2012-12-14 13:30:00,59.29,59.33,59.27,59.33,3500.0,49.2685,49.3018,49.2519,49.3018,3500.0
2012-12-14 13:40:00,59.31,59.46,59.28,59.46,11700.0,49.2852,49.4098,49.2602,49.4098,11700.0
2012-12-14 13:50:00,59.45,59.46,59.34,59.36,8000.0,49.4015,49.4098,49.3101,49.3267,8000.0
2012-12-14 14:00:00,59.37,59.47,59.37,59.46,3700.0,49.335,49.4181,49.335,49.4098,3700.0
2012-12-14 14:10:00,59.44,59.46,59.41,59.41,6900.0,49.3932,49.4098,49.3683,49.3683,6900.0
2012-12-14 14:20:00,59.4,59.49,59.39,59.41,10200.0,49.36,49.4347,49.3516,49.3683,10200.0
2012-12-14 14:30:00,59.36,59.39,59.33,59.37,6000.0,49.3267,49.3516,49.3018,49.335,6000.0
2012-12-14 14:40:00,59.36,59.46,59.33,59.45,6700.0,49.3267,49.4098,49.3018,49.4015,6700.0
2012-12-14 14:50:00,59.43,59.49,59.26,59.28,4400.0,49.3849,49.4347,49.2436,49.2602,4400.0
2012-12-14 15:00:00,59.26,59.31,59.24,59.24,7600.0,49.2436,49.2852,49.227,49.227,7600.0
2012-12-14 15:10:00,59.24,59.29,59.24,59.28,9200.0,49.227,49.2685,49.227,49.2602,9200.0
2012-12-14 15:20:00,59.28,59.34,59.2,59.26,18500.0,49.2602,49.3101,49.1938,49.2436,18500.0
2012-12-14 15:30:00,59.26,59.43,59.26,59.43,10400.0,49.2436,49.3849,49.2436,49.3849,10400.0
2012-12-14 15:40:00,59.4,59.49,59.36,59.36,11500.0,49.36,49.4347,49.3267,49.3267,11500.0
2012-12-14 15:50:00,59.38,59.43,59.34,59.4,26000.0,49.3433,49.3849,49.3101,49.36,26000.0
2012-12-17 09:30:00,59.38,59.96,59.38,59.91,14400.0,49.3433,49.8253,49.3433,49.7838,14400.0
2012-12-17 09:40:00,59.89,60.11,59.85,60.06,10100.0,49.7671,49.9499,49.7339,49.9084,10100.0
2012-12-17 09:50:00,60.06,60.15,60.04,60.1,5500.0,49.9084,49.9832,49.8918,49.9416,5500.0
2012-12-17 10:00:00,60.1,60.11,59.91,59.97,20200.0,49.9416,49.9499,49.7838,49.8336,20200.0
2012-12-17 10:10:00,60.01,60.03,59.89,59.93,27300.0,49.8668,49.8835,49.7671,49.8004,27300.0
2012-12-17 10:20:00,59.95,60.02,59.89,60.02,12300.0,49.817,49.8752,49.7671,49.8752,12300.0
2012-12-17 10:30:00,60.03,60.05,60.0,60.0,4000.0,49.8835,49.9001,49.8585,49.8585,4000.0
2012-12-17 10:40:00,60.0,60.03,59.95,59.95,8200.0,49.8585,49.8835,49.817,49.817,8200.0
2012-12-17 10:50:00,59.95,60.0,59.95,59.98,9400.0,49.817,49.8585,49.817,49.8419,9400.0
2012-12-17 11:00:00,59.96,60.0,59.95,59.98,7400.0,49.8253,49.8585,49.817,49.8419,7400.0
2012-12-17 11:10:00,59.99,60.0,59.89,59.98,8900.0,49.8502,49.8585,49.7671,49.8419,8900.0
2012-12-17 11:20:00,59.96,59.97,59.89,59.93,6300.0,49.8253,49.8336,49.7671,49.8004,6300.0
2012-12-17 11:30:00,59.88,59.98,59.87,59.91,18400.0,49.7588,49.8419,49.7505,49.7838,18400.0
2012-12-17 11:40:00,59.95,60.0,59.89,59.89,12200.0,49.817,49.8585,49.7671,49.7671,12200.0
2012-12-17 11:50:00,59.89,59.96,59.88,59.9,7500.0,49.7671,49.8253,49.7588,49.7754,7500.0
2012-12-17 12:00:00,59.9,59.94,59.86,59.94,12500.0,49.7754,49.8087,49.7422,49.8087,12500.0
2012-12-17 12:10:00,59.94,59.94,59.86,59.89,7200.0,49.8087,49.8087,49.7422,49.7671,7200.0
2012-12-17 12:20:00,59.91,59.97,59.91,59.94,8700.0,49.7838,49.8336,49.7838,49.8087,8700.0
2012-12-17 12:30:00,59.94,59.98,59.92,59.93,12000.0,49.8087,49.8419,49.7921,49.8004,12000.0
2012-12-17 12:40:00,59.91,59.96,59.91,59.95,18700.0,49.7838,49.8253,49.7838,49.817,18700.0
2012-12-17 12:50:00,59.94,59.96,59.88,59.89,13400.0,49.8087,49.8253,49.7588,49.7671,13400.0
2012-12-17 13:00:00,59.91,59.95,59.89,59.89,12200.0,49.7838,49.817,49.7671,49.7671,12200.0
2012-12-17 13:10:00,59.91,59.95,59.87,59.89,11800.0,49.7838,49.817,49.7505,49.7671,11800.0
2012-12-17 13:20:00,59.87,59.92,59.85,59.89,7600.0,49.7505,49.7921,49.7339,49.7671,7600.0
2012-12-17 13:30:00,59.9,59.92,59.86,59.88,9300.0,49.7754,49.7921,49.7422,49.7588,9300.0
2012-12-17 13:40:00,59.89,59.93,59.88,59.91,6200.0,49.7671,49.8004,49.7588,49.7838,6200.0
2012-12-17 13:50:00,59.89,59.91,59.86,59.89,7900.0,49.7671,49.7838,49.7422,49.7671,7900.0
2012-12-17 14:00:00,59.89,59.95,59.87,59.94,11000.0,49.7671,49.817,49.7505,49.8087,11000.0
2012-12-17 14:10:00,59.94,59.94,59.88,59.9,10700.0,49.8087,49.8087,49.7588,49.7754,10700.0
2012-12-17 14:20:00,59.91,59.93,59.89,59.9,10200.0,49.7838,49.8004,49.7671,49.7754,10200.0
2012-12-17 14:30:00,59.89,59.92,59.87,59.91,16500.0,49.7671,49.7921,49.7505,49.7838,16500.0
2012-12-17 14:40:00,59.91,59.98,59.89,59.98,23100.0,49.7838,49.8419,49.7671,49.8419,23100.0
2012-12-17 14:50:00,59.99,59.99,59.94,59.97,11800.0,49.8502,49.8502,49.8087,49.8336,11800.0
2012-12-17 15:00:00,59.97,60.04,59.94,60.03,40700.0,49.8336,49.8918,49.8087,49.8835,40700.0
2012-12-17 15:10:00,60.03,60.05,59.94,59.99,26200.0,49.8835,49.9001,49.8087,49.8502,26200.0
2012-12-17 15:20:00,59.98,60.02,59.97,59.99,27100.0,49.8419,49.8752,49.8336,49.8502,27100.0
2012-12-17 15:30:00,59.99,60.04,59.98,60.02,32000.0,49.8502,49.8918,49.8419,49.8752,32000.0
2012-12-17 15:40:00,60.02,60.04,60.0,60.02,49400.0,49.8752,49.8918,49.8585,49.8752,49400.0
2012-12-17 15:50:00,60.01,60.22,60.0,60.21,139000.0,49.8668,50.0414,49.8585,50.033,139000.0
2012-12-18 09:30:00,60.18,60.82,60.18,60.41,13500.0,50.0081,50.5399,50.0081,50.1992,13500.0
2012-12-18 09:40:00,60.43,60.45,60.31,60.45,9300.0,50.2159,50.2325,50.1161,50.2325,9300.0
2012-12-18 09:50:00,60.41,60.47,60.4,60.42,20200.0,50.1992,50.2491,50.1909,50.2075,20200.0
2012-12-18 10:00:00,60.42,60.47,60.4,60.44,30200.0,50.2075,50.2491,50.1909,50.2242,30200.0
2012-12-18 10:10:00,60.42,60.58,60.4,60.53,18600.0,50.2075,50.3405,50.1909,50.299,18600.0
2012-12-18 10:20:00,60.51,60.6,60.49,60.6,6500.0,50.2823,50.3571,50.2657,50.3571,6500.0
2012-12-18 10:30:00,60.6,60.6,60.54,60.57,4900.0,50.3571,50.3571,50.3073,50.3322,4900.0
2012-12-18 10:40:00,60.59,60.68,60.58,60.67,5100.0,50.3488,50.4236,50.3405,50.4153,5100.0
2012-12-18 10:50:00,60.67,60.81,60.64,60.81,11900.0,50.4153,50.5316,50.3904,50.5316,11900.0
2012-12-18 11:00:00,60.81,60.84,60.76,60.82,11400.0,50.5316,50.5566,50.4901,50.5399,11400.0
2012-12-18 11:10:00,60.83,60.94,60.81,60.94,16700.0,50.5482,50.6397,50.5316,50.6397,16700.0
2012-12-18 11:20:00,60.95,60.95,60.87,60.94,12600.0,50.648,50.648,50.5815,50.6397,12600.0
2012-12-18 11:30:00,60.97,61.04,60.96,61.03,11200.0,50.6646,50.7228,50.6563,50.7144,11200.0
2012-12-18 11:40:00,61.01,61.01,60.94,60.96,4100.0,50.6978,50.6978,50.6397,50.6563,4100.0
2012-12-18 11:50:00,60.97,61.03,60.97,60.99,18100.0,50.6646,50.7144,50.6646,50.6812,18100.0
2012-12-18 12:00:00,60.98,61.07,60.98,61.07,16800.0,50.6729,50.7477,50.6729,50.7477,16800.0
2012-12-18 12:10:00,61.06,61.1,61.02,61.08,11700.0,50.7394,50.7726,50.7061,50.756,11700.0
2012-12-18 12:20:00,61.06,61.12,61.06,61.11,6600.0,50.7394,50.7892,50.7394,50.7809,6600.0
2012-12-18 12:30:00,61.12,61.24,61.09,61.23,9600.0,50.7892,50.8889,50.7643,50.8806,9600.0
2012-12-18 12:40:00,61.21,61.31,61.18,61.31,13200.0,50.864,50.9471,50.8391,50.9471,13200.0
2012-12-18 12:50:00,61.3,61.51,61.3,61.46,37200.0,50.9388,51.1133,50.9388,51.0718,37200.0
2012-12-18 13:00:00,61.46,61.6,61.44,61.6,23300.0,51.0718,51.1881,51.0551,51.1881,23300.0
2012-12-18 13:10:00,61.58,61.58,61.5,61.56,7300.0,51.1715,51.1715,51.105,51.1549,7300.0
2012-12-18 13:20:00,61.56,61.57,61.51,61.56,41400.0,51.1549,51.1632,51.1133,51.1549,41400.0
2012-12-18 13:30:00,61.53,61.57,61.43,61.48,34600.0,51.1299,51.1632,51.0468,51.0884,34600.0
2012-12-18 13:40:00,61.47,61.53,61.47,61.5,24200.0,51.0801,51.1299,51.0801,51.105,24200.0
2012-12-18 13:50:00,61.5,61.55,61.48,61.54,10700.0,51.105,51.1466,51.0884,51.1382,10700.0
2012-12-18 14:00:00,61.54,61.6,61.52,61.58,8600.0,51.1382,51.1881,51.1216,51.1715,8600.0
2012-12-18 14:10:00,61.59,61.64,61.58,61.64,14600.0,51.1798,51.2213,51.1715,51.2213,14600.0
2012-12-18 14:20:00,61.62,61.64,61.59,61.6,7500.0,51.2047,51.2213,51.1798,51.1881,7500.0
2012-12-18 14:30:00,61.62,61.63,61.58,61.61,13800.0,51.2047,51.213,51.1715,51.1964,13800.0
2012-12-18 14:40:00,61.57,61.66,61.56,61.6,11900.0,51.1632,51.238,51.1549,51.1881,11900.0
2012-12-18 14:50:00,61.61,61.65,61.59,61.63,14000.0,51.1964,51.2296,51.1798,51.213,14000.0
2012-12-18 15:00:00,61.63,61.69,61.6,61.66,20100.0,51.213,51.2629,51.1881,51.238,20100.0
2012-12-18 15:10:00,61.66,61.73,61.65,61.73,24200.0,51.238,51.2961,51.2296,51.2961,24200.0
2012-12-18 15:20:00,61.73,61.76,61.7,61.71,14700.0,51.2961,51.3211,51.2712,51.2795,14700.0
2012-12-18 15:30:00,61.71,61.73,61.7,61.73,17300.0,51.2795,51.2961,51.2712,51.2961,17300.0
2012-12-18 15:40:00,61.73,61.75,61.67,61.75,66200.0,51.2961,51.3127,51.2463,51.3127,66200.0
2012-12-18 15:50:00,61.73,61.82,61.71,61.8,79400.0,51.2961,51.3709,51.2795,51.3543,79400.0
2012-12-19 09:30:00,61.75,62.07,61.75,62.06,24400.0,51.3127,51.5787,51.3127,51.5703,24400.0
2012-12-19 09:40:00,62.06,62.17,61.99,62.16,20400.0,51.5703,51.6618,51.5122,51.6534,20400.0
2012-12-19 09:50:00,62.14,62.24,62.12,62.22,23500.0,51.6368,51.7199,51.6202,51.7033,23500.0
2012-12-19 10:00:00,62.21,62.35,62.21,62.35,9300.0,51.695,51.8113,51.695,51.8113,9300.0
2012-12-19 10:10:00,62.35,62.39,62.3,62.36,29000.0,51.8113,51.8446,51.7698,51.8196,29000.0
2012-12-19 10:20:00,62.38,62.42,62.34,62.36,13600.0,51.8363,51.8695,51.803,51.8196,13600.0
2012-12-19 10:30:00,62.36,62.38,62.25,62.27,21300.0,51.8196,51.8363,51.7282,51.7449,21300.0
2012-12-19 10:40:00,62.31,62.31,62.24,62.28,10300.0,51.7781,51.7781,51.7199,51.7532,10300.0
2012-12-19 10:50:00,62.27,62.37,62.27,62.35,23500.0,51.7449,51.828,51.7449,51.8113,23500.0
2012-12-19 11:00:00,62.35,62.51,62.35,62.5,14300.0,51.8113,51.9443,51.8113,51.936,14300.0
2012-12-19 11:10:00,62.5,62.5,62.4,62.43,6300.0,51.936,51.936,51.8529,51.8778,6300.0
2012-12-19 11:20:00,62.43,62.45,62.36,62.4,13700.0,51.8778,51.8944,51.8196,51.8529,13700.0
2012-12-19 11:30:00,62.4,62.46,62.39,62.43,11500.0,51.8529,51.9027,51.8446,51.8778,11500.0
2012-12-19 11:40:00,62.42,62.44,62.38,62.4,10300.0,51.8695,51.8861,51.8363,51.8529,10300.0
2012-12-19 11:50:00,62.42,62.47,62.38,62.45,19500.0,51.8695,51.911,51.8363,51.8944,19500.0
2012-12-19 12:00:00,62.4,62.44,62.33,62.42,13700.0,51.8529,51.8861,51.7947,51.8695,13700.0
2012-12-19 12:10:00,62.42,62.44,62.37,62.39,8300.0,51.8695,51.8861,51.828,51.8446,8300.0
2012-12-19 12:20:00,62.39,62.45,62.38,62.4,15500.0,51.8446,51.8944,51.8363,51.8529,15500.0
2012-12-19 12:30:00,62.4,62.41,62.35,62.4,5900.0,51.8529,51.8612,51.8113,51.8529,5900.0
2012-12-19 12:40:00,62.39,62.42,62.34,62.35,6100.0,51.8446,51.8695,51.803,51.8113,6100.0
2012-12-19 12:50:00,62.36,62.38,62.3,62.3,9400.0,51.8196,51.8363,51.7698,51.7698,9400.0
2012-12-19 13:00:00,62.29,62.33,62.2,62.22,8400.0,51.7615,51.7947,51.6867,51.7033,8400.0
2012-12-19 13:10:00,62.19,62.24,62.01,62.03,8800.0,51.6784,51.7199,51.5288,51.5454,8800.0
2012-12-19 13:20:00,62.07,62.21,62.01,62.18,14200.0,51.5787,51.695,51.5288,51.6701,14200.0
2012-12-19 13:30:00,62.19,62.24,62.18,62.21,6500.0,51.6784,51.7199,51.6701,51.695,6500.0
2012-12-19 13:40:00,62.21,62.24,62.12,62.22,8700.0,51.695,51.7199,51.6202,51.7033,8700.0
2012-12-19 13:50:00,62.2,62.29,62.2,62.28,6100.0,51.6867,51.7615,51.6867,51.7532,6100.0
2012-12-19 14:00:00,62.29,62.49,62.18,62.33,77200.0,51.7615,51.9277,51.6701,51.7947,77200.0
2012-12-19 14:10:00,62.33,62.35,62.17,62.21,19200.0,51.7947,51.8113,51.6618,51.695,19200.0
2012-12-19 14:20:00,62.21,62.22,62.09,62.09,33500.0,51.695,51.7033,51.5953,51.5953,33500.0
2012-12-19 14:30:00,62.11,62.2,62.11,62.2,15800.0,51.6119,51.6867,51.6119,51.6867,15800.0
2012-12-19 14:40:00,62.19,62.2,62.11,62.13,15700.0,51.6784,51.6867,51.6119,51.6285,15700.0
2012-12-19 14:50:00,62.13,62.17,62.1,62.15,15800.0,51.6285,51.6618,51.6036,51.6451,15800.0
2012-12-19 15:00:00,62.16,62.2,62.1,62.19,32400.0,51.6534,51.6867,51.6036,51.6784,32400.0
2012-12-19 15:10:00,62.19,62.22,62.12,62.19,26100.0,51.6784,51.7033,51.6202,51.6784,26100.0
2012-12-19 15:20:00,62.19,62.3,62.17,62.29,20700.0,51.6784,51.7698,51.6618,51.7615,20700.0
2012-12-19 15:30:00,62.29,62.38,62.26,62.35,23700.0,51.7615,51.8363,51.7365,51.8113,23700.0
2012-12-19 15:40:00,62.35,62.36,62.2,62.2,37200.0,51.8113,51.8196,51.6867,51.6867,37200.0
2012-12-19 15:50:00,62.2,62.2,62.0,62.0,66800.0,51.6867,51.6867,51.5205,51.5205,66800.0
2012-12-20 09:30:00,61.97,61.98,61.63,61.79,14400.0,51.4956,51.5039,51.213,51.346,14400.0
2012-12-20 09:40:00,61.76,61.81,61.53,61.57,22000.0,51.3211,51.3626,51.1299,51.1632,22000.0
2012-12-20 09:50:00,61.59,61.64,61.48,61.5,11400.0,51.1798,51.2213,51.0884,51.105,11400.0
2012-12-20 10:00:00,61.57,61.73,61.56,61.69,8500.0,51.1632,51.2961,51.1549,51.2629,8500.0
2012-12-20 10:10:00,61.67,61.76,61.63,61.7,4600.0,51.2463,51.3211,51.213,51.2712,4600.0
2012-12-20 10:20:00,61.72,61.72,61.66,61.69,8000.0,51.2878,51.2878,51.238,51.2629,8000.0
2012-12-20 10:30:00,61.7,61.87,61.66,61.87,4800.0,51.2712,51.4125,51.238,51.4125,4800.0
2012-12-20 10:40:00,61.87,61.87,61.78,61.79,4400.0,51.4125,51.4125,51.3377,51.346,4400.0
2012-12-20 10:50:00,61.74,61.74,61.63,61.63,6100.0,51.3044,51.3044,51.213,51.213,6100.0
2012-12-20 11:00:00,61.62,61.72,61.57,61.7,8900.0,51.2047,51.2878,51.1632,51.2712,8900.0
2012-12-20 11:10:00,61.71,61.71,61.59,61.6,9600.0,51.2795,51.2795,51.1798,51.1881,9600.0
2012-12-20 11:20:00,61.61,61.65,61.52,61.52,9000.0,51.1964,51.2296,51.1216,51.1216,9000.0
2012-12-20 11:30:00,61.51,61.67,61.5,61.64,5300.0,51.1133,51.2463,51.105,51.2213,5300.0
2012-12-20 11:40:00,61.66,61.74,61.65,61.74,3000.0,51.238,51.3044,51.2296,51.3044,3000.0
2012-12-20 11:50:00,61.71,61.73,61.62,61.72,5100.0,51.2795,51.2961,51.2047,51.2878,5100.0
2012-12-20 12:00:00,61.73,61.79,61.71,61.75,2100.0,51.2961,51.346,51.2795,51.3127,2100.0
2012-12-20 12:10:00,61.75,61.8,61.72,61.77,3600.0,51.3127,51.3543,51.2878,51.3294,3600.0
2012-12-20 12:20:00,61.78,61.84,61.74,61.78,3300.0,51.3377,51.3875,51.3044,51.3377,3300.0
2012-12-20 12:30:00,61.74,61.84,61.74,61.84,4400.0,51.3044,51.3875,51.3044,51.3875,4400.0
2012-12-20 12:40:00,61.84,61.91,61.83,61.91,2900.0,51.3875,51.4457,51.3792,51.4457,2900.0
2012-12-20 12:50:00,61.89,61.91,61.86,61.88,2800.0,51.4291,51.4457,51.4042,51.4208,2800.0
2012-12-20 13:00:00,61.88,61.88,61.79,61.85,6900.0,51.4208,51.4208,51.346,51.3958,6900.0
2012-12-20 13:10:00,61.88,61.91,61.84,61.91,4800.0,51.4208,51.4457,51.3875,51.4457,4800.0
2012-12-20 13:20:00,61.91,61.99,61.87,61.98,11700.0,51.4457,51.5122,51.4125,51.5039,11700.0
2012-12-20 13:30:00,61.96,62.0,61.95,62.0,3100.0,51.4873,51.5205,51.4789,51.5205,3100.0
2012-12-20 13:40:00,61.99,62.04,61.97,62.03,10000.0,51.5122,51.5537,51.4956,51.5454,10000.0
2012-12-20 13:50:00,62.04,62.08,62.01,62.01,6100.0,51.5537,51.587,51.5288,51.5288,6100.0
2012-12-20 14:00:00,62.02,62.09,62.01,62.09,7600.0,51.5371,51.5953,51.5288,51.5953,7600.0
2012-12-20 14:10:00,62.09,62.12,62.07,62.1,6900.0,51.5953,51.6202,51.5787,51.6036,6900.0
2012-12-20 14:20:00,62.11,62.12,62.02,62.11,22900.0,51.6119,51.6202,51.5371,51.6119,22900.0
2012-12-20 14:30:00,62.12,62.19,62.11,62.19,7400.0,51.6202,51.6784,51.6119,51.6784,7400.0
2012-12-20 14:40:00,62.18,62.27,62.18,62.24,9100.0,51.6701,51.7449,51.6701,51.7199,9100.0
2012-12-20 14:50:00,62.22,62.25,62.09,62.11,15300.0,51.7033,51.7282,51.5953,51.6119,15300.0
2012-12-20 15:00:00,62.11,62.11,61.97,61.99,14200.0,51.6119,51.6119,51.4956,51.5122,14200.0
2012-12-20 15:10:00,62.0,62.0,61.93,61.93,35900.0,51.5205,51.5205,51.4623,51.4623,35900.0
2012-12-20 15:20:00,61.94,61.97,61.89,61.92,8100.0,51.4706,51.4956,51.4291,51.454,8100.0
2012-12-20 15:30:00,61.94,61.99,61.92,61.93,33300.0,51.4706,51.5122,51.454,51.4623,33300.0
2012-12-20 15:40:00,61.94,61.97,61.91,61.95,29000.0,51.4706,51.4956,51.4457,51.4789,29000.0
2012-12-20 15:50:00,61.94,62.06,61.9,62.06,67900.0,51.4706,51.5703,51.4374,51.5703,67900.0
2012-12-21 09:30:00,61.13,61.5,60.73,61.5,220900.0,50.7975,51.105,50.4652,51.105,220900.0
2012-12-21 09:40:00,61.48,61.61,61.42,61.56,19800.0,51.0884,51.1964,51.0385,51.1549,19800.0
2012-12-21 09:50:00,61.53,61.59,61.35,61.35,19400.0,51.1299,51.1798,50.9804,50.9804,19400.0
2012-12-21 10:00:00,61.35,61.39,61.18,61.25,14600.0,50.9804,51.0136,50.8391,50.8973,14600.0
2012-12-21 10:10:00,61.23,61.48,61.19,61.48,15400.0,50.8806,51.0884,50.8474,51.0884,15400.0
2012-12-21 10:20:00,61.59,61.59,61.49,61.58,5800.0,51.1798,51.1798,51.0967,51.1715,5800.0
2012-12-21 10:30:00,61.58,61.74,61.58,61.74,2700.0,51.1715,51.3044,51.1715,51.3044,2700.0
2012-12-21 10:40:00,61.74,61.78,61.65,61.73,3500.0,51.3044,51.3377,51.2296,51.2961,3500.0
2012-12-21 10:50:00,61.73,61.77,61.66,61.7,1300.0,51.2961,51.3294,51.238,51.2712,1300.0
2012-12-21 11:00:00,61.64,61.64,61.41,61.43,6700.0,51.2213,51.2213,51.0302,51.0468,6700.0
2012-12-21 11:10:00,61.41,61.44,61.38,61.4,3900.0,51.0302,51.0551,51.0053,51.0219,3900.0
2012-12-21 11:20:00,61.38,61.46,61.37,61.42,3600.0,51.0053,51.0718,50.997,51.0385,3600.0
2012-12-21 11:30:00,61.42,61.46,61.24,61.35,4500.0,51.0385,51.0718,50.8889,50.9804,4500.0
2012-12-21 11:40:00,61.33,61.38,61.28,61.35,4000.0,50.9637,51.0053,50.9222,50.9804,4000.0
2012-12-21 11:50:00,61.35,61.53,61.32,61.53,6200.0,50.9804,51.1299,50.9554,51.1299,6200.0
2012-12-21 12:00:00,61.51,61.66,61.51,61.66,6000.0,51.1133,51.238,51.1133,51.238,6000.0
2012-12-21 12:10:00,61.68,61.73,61.64,61.7,10100.0,51.2546,51.2961,51.2213,51.2712,10100.0
2012-12-21 12:20:00,61.74,61.74,61.67,61.7,5700.0,51.3044,51.3044,51.2463,51.2712,5700.0
2012-12-21 12:30:00,61.69,61.83,61.68,61.72,4000.0,51.2629,51.3792,51.2546,51.2878,4000.0
2012-12-21 12:40:00,61.72,61.83,61.72,61.79,3600.0,51.2878,51.3792,51.2878,51.346,3600.0
2012-12-21 12:50:00,61.79,61.97,61.78,61.97,17700.0,51.346,51.4956,51.3377,51.4956,17700.0
2012-12-21 13:00:00,61.96,62.11,61.96,62.04,13300.0,51.4873,51.6119,51.4873,51.5537,13300.0
2012-12-21 13:10:00,62.02,62.09,61.89,61.93,36500.0,51.5371,51.5953,51.4291,51.4623,36500.0
2012-12-21 13:20:00,61.92,61.95,61.75,61.82,6000.0,51.454,51.4789,51.3127,51.3709,6000.0
2012-12-21 13:30:00,61.81,61.87,61.76,61.87,3800.0,51.3626,51.4125,51.3211,51.4125,3800.0
2012-12-21 13:40:00,61.84,61.92,61.83,61.89,4100.0,51.3875,51.454,51.3792,51.4291,4100.0
2012-12-21 13:50:00,61.9,61.91,61.81,61.91,3000.0,51.4374,51.4457,51.3626,51.4457,3000.0
2012-12-21 14:00:00,61.92,61.95,61.84,61.85,9500.0,51.454,51.4789,51.3875,51.3958,9500.0
2012-12-21 14:10:00,61.85,61.88,61.8,61.82,4100.0,51.3958,51.4208,51.3543,51.3709,4100.0
2012-12-21 14:20:00,61.82,61.87,61.82,61.86,12000.0,51.3709,51.4125,51.3709,51.4042,12000.0
2012-12-21 14:30:00,61.85,61.89,61.85,61.86,9000.0,51.3958,51.4291,51.3958,51.4042,9000.0
2012-12-21 14:40:00,61.87,61.92,61.86,61.91,19100.0,51.4125,51.454,51.4042,51.4457,19100.0
2012-12-21 14:50:00,61.91,61.97,61.9,61.96,22900.0,51.4457,51.4956,51.4374,51.4873,22900.0
2012-12-21 15:00:00,61.96,61.96,61.63,61.63,37100.0,51.4873,51.4873,51.213,51.213,37100.0
2012-12-21 15:10:00,61.63,61.65,61.54,61.56,67300.0,51.213,51.2296,51.1382,51.1549,67300.0
2012-12-21 15:20:00,61.56,61.62,61.51,61.62,14700.0,51.1549,51.2047,51.1133,51.2047,14700.0
2012-12-21 15:30:00,61.6,61.8,61.6,61.8,13800.0,51.1881,51.3543,51.1881,51.3543,13800.0
2012-12-21 15:40:00,61.79,61.84,61.61,61.71,57500.0,51.346,51.3875,51.1964,51.2795,57500.0
2012-12-21 15:50:00,61.71,61.73,61.59,61.66,103300.0,51.2795,51.2961,51.1798,51.238,103300.0
2012-12-24 09:30:00,61.43,61.7,61.11,61.52,4800.0,51.0468,51.2712,50.7809,51.1216,4800.0
2012-12-24 09:40:00,61.43,61.56,61.39,61.47,13800.0,51.0468,51.1549,51.0136,51.0801,13800.0
2012-12-24 09:50:00,61.5,61.59,61.46,61.48,2500.0,51.105,51.1798,51.0718,51.0884,2500.0
2012-12-24 10:00:00,61.49,61.53,61.39,61.4,3300.0,51.0967,51.1299,51.0136,51.0219,3300.0
2012-12-24 10:10:00,61.4,61.45,61.33,61.41,13000.0,51.0219,51.0635,50.9637,51.0302,13000.0
2012-12-24 10:20:00,61.4,61.41,61.35,61.41,2400.0,51.0219,51.0302,50.9804,51.0302,2400.0
2012-12-24 10:30:00,61.4,61.52,61.4,61.52,7300.0,51.0219,51.1216,51.0219,51.1216,7300.0
2012-12-24 10:40:00,61.53,61.6,61.53,61.55,4400.0,51.1299,51.1881,51.1299,51.1466,4400.0
2012-12-24 10:50:00,61.53,61.53,61.47,61.49,3100.0,51.1299,51.1299,51.0801,51.0967,3100.0
2012-12-24 11:00:00,61.5,61.5,61.41,61.41,3700.0,51.105,51.105,51.0302,51.0302,3700.0
2012-12-24 11:10:00,61.41,61.48,61.41,61.48,3000.0,51.0302,51.0884,51.0302,51.0884,3000.0
2012-12-24 11:20:00,61.5,61.55,61.49,61.55,4000.0,51.105,51.1466,51.0967,51.1466,4000.0
2012-12-24 11:30:00,61.56,61.78,61.56,61.78,6500.0,51.1549,51.3377,51.1549,51.3377,6500.0
2012-12-24 11:40:00,61.78,61.87,61.78,61.87,8100.0,51.3377,51.4125,51.3377,51.4125,8100.0
2012-12-24 11:50:00,61.86,61.93,61.86,61.89,6000.0,51.4042,51.4623,51.4042,51.4291,6000.0
2012-12-24 12:00:00,61.9,61.92,61.73,61.74,10500.0,51.4374,51.454,51.2961,51.3044,10500.0
2012-12-24 12:10:00,61.73,61.77,61.67,61.71,5800.0,51.2961,51.3294,51.2463,51.2795,5800.0
2012-12-24 12:20:00,61.7,61.83,61.69,61.81,5400.0,51.2712,51.3792,51.2629,51.3626,5400.0
2012-12-24 12:30:00,61.81,61.97,61.8,61.96,6400.0,51.3626,51.4956,51.3543,51.4873,6400.0
2012-12-24 12:40:00,61.97,61.98,61.86,61.94,10500.0,51.4956,51.5039,51.4042,51.4706,10500.0
2012-12-24 12:50:00,61.92,61.94,61.85,61.89,16000.0,51.454,51.4706,51.3958,51.4291,16000.0
2012-12-26 09:30:00,62.06,62.32,61.97,62.32,4600.0,51.5703,51.7864,51.4956,51.7864,4600.0
2012-12-26 09:40:00,62.37,62.4,62.06,62.11,5500.0,51.828,51.8529,51.5703,51.6119,5500.0
2012-12-26 09:50:00,62.12,62.22,62.08,62.19,1900.0,51.6202,51.7033,51.587,51.6784,1900.0
2012-12-26 10:00:00,62.19,62.29,62.19,62.25,3800.0,51.6784,51.7615,51.6784,51.7282,3800.0
2012-12-26 10:10:00,62.22,62.22,62.16,62.18,1900.0,51.7033,51.7033,51.6534,51.6701,1900.0
2012-12-26 10:20:00,62.13,62.22,62.12,62.17,3700.0,51.6285,51.7033,51.6202,51.6618,3700.0
2012-12-26 10:30:00,62.21,62.25,62.13,62.13,2500.0,51.695,51.7282,51.6285,51.6285,2500.0
2012-12-26 10:40:00,62.15,62.2,61.98,62.0,6600.0,51.6451,51.6867,51.5039,51.5205,6600.0
2012-12-26 10:50:00,62.0,62.03,61.85,61.9,2500.0,51.5205,51.5454,51.3958,51.4374,2500.0
2012-12-26 11:00:00,61.9,61.92,61.65,61.66,8100.0,51.4374,51.454,51.2296,51.238,8100.0
2012-12-26 11:10:00,61.63,61.74,61.55,61.73,8800.0,51.213,51.3044,51.1466,51.2961,8800.0
2012-12-26 11:20:00,61.73,61.85,61.73,61.77,5300.0,51.2961,51.3958,51.2961,51.3294,5300.0
2012-12-26 11:30:00,61.71,61.86,61.7,61.84,3300.0,51.2795,51.4042,51.2712,51.3875,3300.0
2012-12-26 11:40:00,61.84,61.91,61.84,61.89,2500.0,51.3875,51.4457,51.3875,51.4291,2500.0
2012-12-26 11:50:00,61.89,61.94,61.86,61.89,4400.0,51.4291,51.4706,51.4042,51.4291,4400.0
2012-12-26 12:00:00,61.93,61.98,61.83,61.87,2800.0,51.4623,51.5039,51.3792,51.4125,2800.0
2012-12-26 12:10:00,61.88,61.89,61.82,61.84,2300.0,51.4208,51.4291,51.3709,51.3875,2300.0
2012-12-26 12:20:00,61.83,61.87,61.77,61.77,2500.0,51.3792,51.4125,51.3294,51.3294,2500.0
2012-12-26 12:30:00,61.75,61.8,61.67,61.77,3200.0,51.3127,51.3543,51.2463,51.3294,3200.0
2012-12-26 12:40:00,61.8,61.85,61.79,61.83,3800.0,51.3543,51.3958,51.346,51.3792,3800.0
2012-12-26 12:50:00,61.84,61.94,61.84,61.88,2800.0,51.3875,51.4706,51.3875,51.4208,2800.0
2012-12-26 13:00:00,61.88,61.93,61.87,61.92,2100.0,51.4208,51.4623,51.4125,51.454,2100.0
2012-12-26 13:10:00,61.93,61.94,61.91,61.94,2600.0,51.4623,51.4706,51.4457,51.4706,2600.0
2012-12-26 13:20:00,61.92,61.97,61.85,61.85,16100.0,51.454,51.4956,51.3958,51.3958,16100.0
2012-12-26 13:30:00,61.86,61.87,61.74,61.82,10700.0,51.4042,51.4125,51.3044,51.3709,10700.0
2012-12-26 13:40:00,61.79,61.79,61.71,61.76,12500.0,51.346,51.346,51.2795,51.3211,12500.0
2012-12-26 13:50:00,61.75,61.77,61.7,61.7,1600.0,51.3127,51.3294,51.2712,51.2712,1600.0
2012-12-26 14:00:00,61.72,61.83,61.71,61.75,17000.0,51.2878,51.3792,51.2795,51.3127,17000.0
2012-12-26 14:10:00,61.76,61.86,61.75,61.86,4000.0,51.3211,51.4042,51.3127,51.4042,4000.0
2012-12-26 14:20:00,61.86,61.86,61.81,61.84,5500.0,51.4042,51.4042,51.3626,51.3875,5500.0
2012-12-26 14:30:00,61.85,62.02,61.85,62.02,10400.0,51.3958,51.5371,51.3958,51.5371,10400.0
2012-12-26 14:40:00,62.01,62.02,61.98,62.02,6700.0,51.5288,51.5371,51.5039,51.5371,6700.0
2012-12-26 14:50:00,62.02,62.06,61.99,62.02,5200.0,51.5371,51.5703,51.5122,51.5371,5200.0
2012-12-26 15:00:00,62.04,62.04,61.91,61.93,5800.0,51.5537,51.5537,51.4457,51.4623,5800.0
2012-12-26 15:10:00,61.92,61.95,61.89,61.89,4800.0,51.454,51.4789,51.4291,51.4291,4800.0
2012-12-26 15:20:00,61.87,61.91,61.83,61.87,8600.0,51.4125,51.4457,51.3792,51.4125,8600.0
2012-12-26 15:30:00,61.86,61.86,61.79,61.81,14000.0,51.4042,51.4042,51.346,51.3626,14000.0
2012-12-26 15:40:00,61.81,61.81,61.63,61.64,26800.0,51.3626,51.3626,51.213,51.2213,26800.0
2012-12-26 15:50:00,61.64,61.76,61.61,61.68,43300.0,51.2213,51.3211,51.1964,51.2546,43300.0
2012-12-27 09:30:00,61.82,61.82,61.65,61.67,6800.0,51.3709,51.3709,51.2296,51.2463,6800.0
2012-12-27 09:40:00,61.68,61.96,61.65,61.96,9900.0,51.2546,51.4873,51.2296,51.4873,9900.0
2012-12-27 09:50:00,62.0,62.14,62.0,62.09,15200.0,51.5205,51.6368,51.5205,51.5953,15200.0
2012-12-27 10:00:00,62.03,62.13,62.0,62.1,6400.0,51.5454,51.6285,51.5205,51.6036,6400.0
2012-12-27 10:10:00,62.09,62.11,61.91,61.91,17300.0,51.5953,51.6119,51.4457,51.4457,17300.0
2012-12-27 10:20:00,61.9,61.9,61.42,61.43,10700.0,51.4374,51.4374,51.0385,51.0468,10700.0
2012-12-27 10:30:00,61.43,61.46,61.36,61.36,5200.0,51.0468,51.0718,50.9887,50.9887,5200.0
2012-12-27 10:40:00,61.41,61.54,61.41,61.52,900.0,51.0302,51.1382,51.0302,51.1216,900.0
2012-12-27 10:50:00,61.53,61.54,61.47,61.48,2700.0,51.1299,51.1382,51.0801,51.0884,2700.0
2012-12-27 11:00:00,61.47,61.49,61.36,61.39,1800.0,51.0801,51.0967,50.9887,51.0136,1800.0
2012-12-27 11:10:00,61.41,61.41,61.26,61.28,2200.0,51.0302,51.0302,50.9056,50.9222,2200.0
2012-12-27 11:20:00,61.32,61.35,61.26,61.32,2400.0,50.9554,50.9804,50.9056,50.9554,2400.0
2012-12-27 11:30:00,61.33,61.36,61.33,61.33,1300.0,50.9637,50.9887,50.9637,50.9637,1300.0
2012-12-27 11:40:00,61.35,61.37,61.25,61.27,2500.0,50.9804,50.997,50.8973,50.9139,2500.0
2012-12-27 11:50:00,61.26,61.26,61.11,61.19,2600.0,50.9056,50.9056,50.7809,50.8474,2600.0
2012-12-27 12:00:00,61.15,61.16,61.01,61.04,16800.0,50.8142,50.8225,50.6978,50.7228,16800.0
2012-12-27 12:10:00,61.03,61.03,60.96,60.97,7200.0,50.7144,50.7144,50.6563,50.6646,7200.0
2012-12-27 12:20:00,60.98,61.0,60.91,60.94,2800.0,50.6729,50.6895,50.6147,50.6397,2800.0
2012-12-27 12:30:00,60.93,60.93,60.72,60.82,8800.0,50.6313,50.6313,50.4568,50.5399,8800.0
2012-12-27 12:40:00,60.82,60.82,60.77,60.8,3000.0,50.5399,50.5399,50.4984,50.5233,3000.0
2012-12-27 12:50:00,60.8,60.82,60.73,60.8,3600.0,50.5233,50.5399,50.4652,50.5233,3600.0
2012-12-27 13:00:00,60.8,61.0,60.78,61.0,11500.0,50.5233,50.6895,50.5067,50.6895,11500.0
2012-12-27 13:10:00,60.98,61.1,60.98,61.1,13800.0,50.6729,50.7726,50.6729,50.7726,13800.0
2012-12-27 13:20:00,61.07,61.07,60.96,61.0,2400.0,50.7477,50.7477,50.6563,50.6895,2400.0
2012-12-27 13:30:00,60.98,61.08,60.97,60.97,3500.0,50.6729,50.756,50.6646,50.6646,3500.0
2012-12-27 13:40:00,61.01,61.01,60.89,60.9,17900.0,50.6978,50.6978,50.5981,50.6064,17900.0
2012-12-27 13:50:00,60.89,60.95,60.81,60.81,7900.0,50.5981,50.648,50.5316,50.5316,7900.0
2012-12-27 14:00:00,60.83,60.86,60.76,60.77,5100.0,50.5482,50.5732,50.4901,50.4984,5100.0
2012-12-27 14:10:00,60.75,60.86,60.75,60.85,4500.0,50.4818,50.5732,50.4818,50.5649,4500.0
2012-12-27 14:20:00,60.86,60.86,60.79,60.81,4900.0,50.5732,50.5732,50.515,50.5316,4900.0
2012-12-27 14:30:00,60.81,60.87,60.78,60.84,11000.0,50.5316,50.5815,50.5067,50.5566,11000.0
2012-12-27 14:40:00,60.84,61.18,60.81,61.08,25600.0,50.5566,50.8391,50.5316,50.756,25600.0
2012-12-27 14:50:00,61.06,61.3,61.06,61.23,9800.0,50.7394,50.9388,50.7394,50.8806,9800.0
2012-12-27 15:00:00,61.21,61.43,61.21,61.42,14600.0,50.864,51.0468,50.864,51.0385,14600.0
2012-12-27 15:10:00,61.43,61.44,61.35,61.37,7600.0,51.0468,51.0551,50.9804,50.997,7600.0
2012-12-27 15:20:00,61.37,61.56,61.34,61.55,7900.0,50.997,51.1549,50.972,51.1466,7900.0
2012-12-27 15:30:00,61.62,61.66,61.56,61.59,7900.0,51.2047,51.238,51.1549,51.1798,7900.0
2012-12-27 15:40:00,61.67,61.78,61.58,61.6,16600.0,51.2463,51.3377,51.1715,51.1881,16600.0
2012-12-27 15:50:00,61.62,61.81,61.56,61.68,41700.0,51.2047,51.3626,51.1549,51.2546,41700.0
2012-12-28 09:30:00,61.27,61.59,61.24,61.35,7200.0,50.9139,51.1798,50.8889,50.9804,7200.0
2012-12-28 09:40:00,61.32,61.39,61.21,61.32,2400.0,50.9554,51.0136,50.864,50.9554,2400.0
2012-12-28 09:50:00,61.34,61.41,61.24,61.41,4000.0,50.972,51.0302,50.8889,51.0302,4000.0
2012-12-28 10:00:00,61.43,61.54,61.34,61.34,5100.0,51.0468,51.1382,50.972,50.972,5100.0
2012-12-28 10:10:00,61.21,61.33,61.12,61.33,8100.0,50.864,50.9637,50.7892,50.9637,8100.0
2012-12-28 10:20:00,61.36,61.36,61.2,61.28,1100.0,50.9887,50.9887,50.8557,50.9222,1100.0
2012-12-28 10:30:00,61.3,61.36,61.28,61.34,2200.0,50.9388,50.9887,50.9222,50.972,2200.0
2012-12-28 10:40:00,61.36,61.61,61.33,61.55,5200.0,50.9887,51.1964,50.9637,51.1466,5200.0
2012-12-28 10:50:00,61.57,61.57,61.36,61.38,5200.0,51.1632,51.1632,50.9887,51.0053,5200.0
2012-12-28 11:00:00,61.41,61.43,61.28,61.33,2500.0,51.0302,51.0468,50.9222,50.9637,2500.0
2012-12-28 11:10:00,61.3,61.33,61.17,61.17,3000.0,50.9388,50.9637,50.8308,50.8308,3000.0
2012-12-28 11:20:00,61.2,61.22,61.12,61.12,5700.0,50.8557,50.8723,50.7892,50.7892,5700.0
2012-12-28 11:30:00,61.1,61.18,61.1,61.11,4800.0,50.7726,50.8391,50.7726,50.7809,4800.0
2012-12-28 11:40:00,61.15,61.23,61.14,61.23,4200.0,50.8142,50.8806,50.8059,50.8806,4200.0
2012-12-28 11:50:00,61.23,61.31,61.23,61.3,2100.0,50.8806,50.9471,50.8806,50.9388,2100.0
2012-12-28 12:00:00,61.32,61.4,61.32,61.37,5600.0,50.9554,51.0219,50.9554,50.997,5600.0
2012-12-28 12:10:00,61.37,61.55,61.37,61.52,4800.0,50.997,51.1466,50.997,51.1216,4800.0
2012-12-28 12:20:00,61.52,61.53,61.5,61.51,1800.0,51.1216,51.1299,51.105,51.1133,1800.0
2012-12-28 12:30:00,61.52,61.55,61.45,61.46,3100.0,51.1216,51.1466,51.0635,51.0718,3100.0
2012-12-28 12:40:00,61.47,61.47,61.28,61.4,9900.0,51.0801,51.0801,50.9222,51.0219,9900.0
2012-12-28 12:50:00,61.4,61.4,61.33,61.35,2800.0,51.0219,51.0219,50.9637,50.9804,2800.0
2012-12-28 13:00:00,61.37,61.37,61.32,61.35,3700.0,50.997,50.997,50.9554,50.9804,3700.0
2012-12-28 13:10:00,61.32,61.39,61.29,61.34,2700.0,50.9554,51.0136,50.9305,50.972,2700.0
2012-12-28 13:20:00,61.35,61.37,61.31,61.31,3400.0,50.9804,50.997,50.9471,50.9471,3400.0
2012-12-28 13:30:00,61.32,61.33,61.3,61.31,2500.0,50.9554,50.9637,50.9388,50.9471,2500.0
2012-12-28 13:40:00,61.31,61.39,61.31,61.34,3400.0,50.9471,51.0136,50.9471,50.972,3400.0
2012-12-28 13:50:00,61.34,61.36,61.29,61.33,4100.0,50.972,50.9887,50.9305,50.9637,4100.0
2012-12-28 14:00:00,61.33,61.35,61.3,61.33,5100.0,50.9637,50.9804,50.9388,50.9637,5100.0
2012-12-28 14:10:00,61.34,61.35,61.3,61.31,3900.0,50.972,50.9804,50.9388,50.9471,3900.0
2012-12-28 14:20:00,61.33,61.35,61.31,61.35,2800.0,50.9637,50.9804,50.9471,50.9804,2800.0
2012-12-28 14:30:00,61.34,61.35,61.26,61.27,5900.0,50.972,50.9804,50.9056,50.9139,5900.0
2012-12-28 14:40:00,61.27,61.3,61.25,61.3,2600.0,50.9139,50.9388,50.8973,50.9388,2600.0
2012-12-28 14:50:00,61.27,61.29,61.24,61.27,3100.0,50.9139,50.9305,50.8889,50.9139,3100.0
2012-12-28 15:00:00,61.29,61.3,61.27,61.27,4900.0,50.9305,50.9388,50.9139,50.9139,4900.0
2012-12-28 15:10:00,61.25,61.27,61.06,61.25,11400.0,50.8973,50.9139,50.7394,50.8973,11400.0
2012-12-28 15:20:00,61.26,61.29,61.18,61.18,6300.0,50.9056,50.9305,50.8391,50.8391,6300.0
2012-12-28 15:30:00,61.18,61.33,61.01,61.06,13800.0,50.8391,50.9637,50.6978,50.7394,13800.0
2012-12-28 15:40:00,61.06,61.18,60.92,61.0,13400.0,50.7394,50.8391,50.623,50.6895,13400.0
2012-12-28 15:50:00,60.98,61.0,60.86,60.88,29400.0,50.6729,50.6895,50.5732,50.5898,29400.0
2012-12-31 09:30:00,60.61,60.98,60.61,60.94,9500.0,50.3654,50.6729,50.3654,50.6397,9500.0
2012-12-31 09:40:00,61.23,61.25,60.86,60.88,7400.0,50.8806,50.8973,50.5732,50.5898,7400.0
2012-12-31 09:50:00,60.91,61.25,60.91,61.25,4000.0,50.6147,50.8973,50.6147,50.8973,4000.0
2012-12-31 10:00:00,61.22,61.39,61.17,61.35,3600.0,50.8723,51.0136,50.8308,50.9804,3600.0
2012-12-31 10:10:00,61.35,61.55,61.34,61.47,17700.0,50.9804,51.1466,50.972,51.0801,17700.0
2012-12-31 10:20:00,61.46,61.68,61.44,61.57,4100.0,51.0718,51.2546,51.0551,51.1632,4100.0
2012-12-31 10:30:00,61.56,61.71,61.56,61.67,4600.0,51.1549,51.2795,51.1549,51.2463,4600.0
2012-12-31 10:40:00,61.63,61.68,61.59,61.6,2100.0,51.213,51.2546,51.1798,51.1881,2100.0
2012-12-31 10:50:00,61.6,61.67,61.52,61.57,5300.0,51.1881,51.2463,51.1216,51.1632,5300.0
2012-12-31 11:00:00,61.58,61.75,61.57,61.63,7000.0,51.1715,51.3127,51.1632,51.213,7000.0
2012-12-31 11:10:00,61.66,61.79,61.66,61.75,7300.0,51.238,51.346,51.238,51.3127,7300.0
2012-12-31 11:20:00,61.77,61.84,61.74,61.76,6400.0,51.3294,51.3875,51.3044,51.3211,6400.0
2012-12-31 11:30:00,61.77,61.79,61.69,61.73,5500.0,51.3294,51.346,51.2629,51.2961,5500.0
2012-12-31 11:40:00,61.69,61.75,61.68,61.74,5400.0,51.2629,51.3127,51.2546,51.3044,5400.0
2012-12-31 11:50:00,61.74,61.77,61.7,61.77,2900.0,51.3044,51.3294,51.2712,51.3294,2900.0
2012-12-31 12:00:00,61.79,61.84,61.78,61.8,4400.0,51.346,51.3875,51.3377,51.3543,4400.0
2012-12-31 12:10:00,61.8,61.84,61.78,61.82,3000.0,51.3543,51.3875,51.3377,51.3709,3000.0
2012-12-31 12:20:00,61.82,61.85,61.79,61.82,4400.0,51.3709,51.3958,51.346,51.3709,4400.0
2012-12-31 12:30:00,61.83,62.0,61.83,61.99,8300.0,51.3792,51.5205,51.3792,51.5122,8300.0
2012-12-31 12:40:00,61.98,62.17,61.98,62.13,11800.0,51.5039,51.6618,51.5039,51.6285,11800.0
2012-12-31 12:50:00,62.13,62.16,61.9,62.06,17500.0,51.6285,51.6534,51.4374,51.5703,17500.0
2012-12-31 13:00:00,62.03,62.03,61.71,61.8,18000.0,51.5454,51.5454,51.2795,51.3543,18000.0
2012-12-31 13:10:00,61.77,61.96,61.74,61.93,5500.0,51.3294,51.4873,51.3044,51.4623,5500.0
2012-12-31 13:20:00,61.91,62.03,61.9,62.03,2300.0,51.4457,51.5454,51.4374,51.5454,2300.0
2012-12-31 13:30:00,61.99,62.04,61.95,61.99,5900.0,51.5122,51.5537,51.4789,51.5122,5900.0
2012-12-31 13:40:00,62.0,62.25,61.87,61.87,14100.0,51.5205,51.7282,51.4125,51.4125,14100.0
2012-12-31 13:50:00,61.87,61.94,61.77,61.9,3700.0,51.4125,51.4706,51.3294,51.4374,3700.0
2012-12-31 14:00:00,61.85,61.9,61.8,61.85,3300.0,51.3958,51.4374,51.3543,51.3958,3300.0
2012-12-31 14:10:00,61.85,61.9,61.83,61.9,5700.0,51.3958,51.4374,51.3792,51.4374,5700.0
2012-12-31 14:20:00,61.87,61.98,61.87,61.95,3100.0,51.4125,51.5039,51.4125,51.4789,3100.0
2012-12-31 14:30:00,61.97,62.01,61.96,62.01,2300.0,51.4956,51.5288,51.4873,51.5288,2300.0
2012-12-31 14:40:00,62.03,62.15,61.98,62.14,4400.0,51.5454,51.6451,51.5039,51.6368,4400.0
2012-12-31 14:50:00,62.1,62.29,62.03,62.26,4200.0,51.6036,51.7615,51.5454,51.7365,4200.0
2012-12-31 15:00:00,62.26,62.36,62.12,62.14,11400.0,51.7365,51.8196,51.6202,51.6368,11400.0
2012-12-31 15:10:00,62.12,62.13,61.98,61.98,4900.0,51.6202,51.6285,51.5039,51.5039,4900.0
2012-12-31 15:20:00,61.96,62.01,61.82,61.82,8700.0,51.4873,51.5288,51.3709,51.3709,8700.0
2012-12-31 15:30:00,61.84,62.0,61.84,62.0,6800.0,51.3875,51.5205,51.3875,51.5205,6800.0
2012-12-31 15:40:00,62.03,62.11,61.93,62.11,12500.0,51.5454,51.6119,51.4623,51.6119,12500.0
2012-12-31 15:50:00,62.08,62.25,62.03,62.12,28800.0,51.587,51.7282,51.5454,51.6202,28800.0
2013-01-02 09:30:00,63.69,64.48,63.69,64.13,51400.0,52.9248,53.5813,52.9248,53.2905,51400.0
2013-01-02 09:40:00,64.1,64.11,63.79,64.03,33800.0,53.2655,53.2738,53.0079,53.2074,33800.0
2013-01-02 09:50:00,64.02,64.72,64.02,64.6,28400.0,53.1991,53.7807,53.1991,53.681,28400.0
2013-01-02 10:00:00,64.59,64.66,64.3,64.33,6500.0,53.6727,53.7309,53.4317,53.4567,6500.0
2013-01-02 10:10:00,64.31,64.4,64.23,64.33,8800.0,53.44,53.5148,53.3736,53.4567,8800.0
2013-01-02 10:20:00,64.37,64.64,64.32,64.4,17800.0,53.4899,53.7143,53.4484,53.5148,17800.0
2013-01-02 10:30:00,64.35,64.35,64.2,64.2,4000.0,53.4733,53.4733,53.3486,53.3486,4000.0
2013-01-02 10:40:00,64.22,64.23,64.15,64.19,6100.0,53.3653,53.3736,53.3071,53.3403,6100.0
2013-01-02 10:50:00,64.22,64.25,64.02,64.06,5400.0,53.3653,53.3902,53.1991,53.2323,5400.0
2013-01-02 11:00:00,64.11,64.22,64.06,64.12,5500.0,53.2738,53.3653,53.2323,53.2822,5500.0
2013-01-02 11:10:00,64.13,64.14,63.97,64.04,6200.0,53.2905,53.2988,53.1575,53.2157,6200.0
2013-01-02 11:20:00,64.03,64.05,63.93,63.96,13000.0,53.2074,53.224,53.1243,53.1492,13000.0
2013-01-02 11:30:00,63.95,63.99,63.87,63.88,5300.0,53.1409,53.1741,53.0744,53.0827,5300.0
2013-01-02 11:40:00,63.82,63.9,63.82,63.87,3300.0,53.0329,53.0993,53.0329,53.0744,3300.0
2013-01-02 11:50:00,63.89,63.99,63.81,63.85,5900.0,53.091,53.1741,53.0246,53.0578,5900.0
2013-01-02 12:00:00,63.86,64.07,63.83,64.02,14300.0,53.0661,53.2406,53.0412,53.1991,14300.0
2013-01-02 12:10:00,64.02,64.04,63.82,63.98,13800.0,53.1991,53.2157,53.0329,53.1658,13800.0
2013-01-02 12:20:00,63.99,64.01,63.87,63.88,6400.0,53.1741,53.1908,53.0744,53.0827,6400.0
2013-01-02 12:30:00,63.97,63.98,63.9,63.91,4500.0,53.1575,53.1658,53.0993,53.1077,4500.0
2013-01-02 12:40:00,63.91,64.01,63.91,63.93,3600.0,53.1077,53.1908,53.1077,53.1243,3600.0
2013-01-02 12:50:00,63.97,63.97,63.89,63.89,4400.0,53.1575,53.1575,53.091,53.091,4400.0
2013-01-02 13:00:00,63.9,63.94,63.88,63.93,3900.0,53.0993,53.1326,53.0827,53.1243,3900.0
2013-01-02 13:10:00,63.92,64.01,63.91,64.0,5300.0,53.116,53.1908,53.1077,53.1824,5300.0
2013-01-02 13:20:00,64.01,64.02,63.93,63.97,6100.0,53.1908,53.1991,53.1243,53.1575,6100.0
2013-01-02 13:30:00,63.97,64.07,63.92,64.04,5100.0,53.1575,53.2406,53.116,53.2157,5100.0
2013-01-02 13:40:00,64.03,64.08,64.03,64.06,6800.0,53.2074,53.2489,53.2074,53.2323,6800.0
2013-01-02 13:50:00,64.09,64.12,64.07,64.09,5700.0,53.2572,53.2822,53.2406,53.2572,5700.0
2013-01-02 14:00:00,64.09,64.18,64.06,64.16,9400.0,53.2572,53.332,53.2323,53.3154,9400.0
2013-01-02 14:10:00,64.16,64.23,64.02,64.14,10400.0,53.3154,53.3736,53.1991,53.2988,10400.0
2013-01-02 14:20:00,64.16,64.19,64.07,64.08,8600.0,53.3154,53.3403,53.2406,53.2489,8600.0
2013-01-02 14:30:00,64.08,64.08,63.95,63.95,7300.0,53.2489,53.2489,53.1409,53.1409,7300.0
2013-01-02 14:40:00,63.94,63.94,63.8,63.84,9300.0,53.1326,53.1326,53.0162,53.0495,9300.0
2013-01-02 14:50:00,63.85,63.91,63.81,63.88,8600.0,53.0578,53.1077,53.0246,53.0827,8600.0
2013-01-02 15:00:00,63.88,63.94,63.84,63.91,13600.0,53.0827,53.1326,53.0495,53.1077,13600.0
2013-01-02 15:10:00,63.91,63.94,63.86,63.94,12800.0,53.1077,53.1326,53.0661,53.1326,12800.0
2013-01-02 15:20:00,63.95,63.98,63.8,63.82,26400.0,53.1409,53.1658,53.0162,53.0329,26400.0
2013-01-02 15:30:00,63.83,63.93,63.82,63.86,27700.0,53.0412,53.1243,53.0329,53.0661,27700.0
2013-01-02 15:40:00,63.85,64.04,63.85,64.01,30900.0,53.0578,53.2157,53.0578,53.1908,30900.0
2013-01-02 15:50:00,64.02,64.31,64.02,64.3,66000.0,53.1991,53.44,53.1991,53.4317,66000.0
2013-01-03 09:30:00,64.33,64.66,64.18,64.32,13400.0,53.4567,53.7309,53.332,53.4484,13400.0
2013-01-03 09:40:00,64.29,64.29,64.09,64.2,4700.0,53.4234,53.4234,53.2572,53.3486,4700.0
2013-01-03 09:50:00,64.19,64.3,64.19,64.23,18400.0,53.3403,53.4317,53.3403,53.3736,18400.0
2013-01-03 10:00:00,64.21,64.23,64.15,64.17,11300.0,53.3569,53.3736,53.3071,53.3237,11300.0
2013-01-03 10:10:00,64.16,64.19,64.09,64.12,11300.0,53.3154,53.3403,53.2572,53.2822,11300.0
2013-01-03 10:20:00,64.12,64.17,64.12,64.15,3500.0,53.2822,53.3237,53.2822,53.3071,3500.0
2013-01-03 10:30:00,64.15,64.24,64.14,64.24,4500.0,53.3071,53.3819,53.2988,53.3819,4500.0
2013-01-03 10:40:00,64.24,64.24,64.17,64.2,10300.0,53.3819,53.3819,53.3237,53.3486,10300.0
2013-01-03 10:50:00,64.18,64.24,64.16,64.24,7000.0,53.332,53.3819,53.3154,53.3819,7000.0
2013-01-03 11:00:00,64.24,64.36,64.2,64.31,16400.0,53.3819,53.4816,53.3486,53.44,16400.0
2013-01-03 11:10:00,64.34,64.39,64.34,64.38,3600.0,53.465,53.5065,53.465,53.4982,3600.0
2013-01-03 11:20:00,64.38,64.44,64.37,64.44,4900.0,53.4982,53.5481,53.4899,53.5481,4900.0
2013-01-03 11:30:00,64.49,64.51,64.42,64.42,3800.0,53.5896,53.6062,53.5315,53.5315,3800.0
2013-01-03 11:40:00,64.4,64.58,64.4,64.58,5000.0,53.5148,53.6644,53.5148,53.6644,5000.0
2013-01-03 11:50:00,64.58,64.64,64.55,64.62,9800.0,53.6644,53.7143,53.6395,53.6976,9800.0
2013-01-03 12:00:00,64.6,64.65,64.56,64.62,14900.0,53.681,53.7226,53.6478,53.6976,14900.0
2013-01-03 12:10:00,64.61,64.64,64.58,64.64,8400.0,53.6893,53.7143,53.6644,53.7143,8400.0
2013-01-03 12:20:00,64.63,64.7,64.63,64.7,4300.0,53.706,53.7641,53.706,53.7641,4300.0
2013-01-03 12:30:00,64.69,64.7,64.59,64.61,5800.0,53.7558,53.7641,53.6727,53.6893,5800.0
2013-01-03 12:40:00,64.6,64.6,64.51,64.51,4500.0,53.681,53.681,53.6062,53.6062,4500.0
2013-01-03 12:50:00,64.5,64.51,64.45,64.46,2900.0,53.5979,53.6062,53.5564,53.5647,2900.0
2013-01-03 13:00:00,64.46,64.48,64.4,64.4,3600.0,53.5647,53.5813,53.5148,53.5148,3600.0
2013-01-03 13:10:00,64.41,64.45,64.35,64.36,3600.0,53.5231,53.5564,53.4733,53.4816,3600.0
2013-01-03 13:20:00,64.36,64.45,64.36,64.45,3700.0,53.4816,53.5564,53.4816,53.5564,3700.0
2013-01-03 13:30:00,64.45,64.51,64.45,64.49,2700.0,53.5564,53.6062,53.5564,53.5896,2700.0
2013-01-03 13:40:00,64.49,64.51,64.49,64.49,1300.0,53.5896,53.6062,53.5896,53.5896,1300.0
2013-01-03 13:50:00,64.48,64.48,64.43,64.44,9800.0,53.5813,53.5813,53.5398,53.5481,9800.0
2013-01-03 14:00:00,64.44,64.44,64.24,64.25,12400.0,53.5481,53.5481,53.3819,53.3902,12400.0
2013-01-03 14:10:00,64.24,64.24,64.19,64.22,5800.0,53.3819,53.3819,53.3403,53.3653,5800.0
2013-01-03 14:20:00,64.22,64.23,64.09,64.09,7200.0,53.3653,53.3736,53.2572,53.2572,7200.0
2013-01-03 14:30:00,64.1,64.1,63.98,63.98,19900.0,53.2655,53.2655,53.1658,53.1658,19900.0
2013-01-03 14:40:00,63.96,64.03,63.93,64.02,9600.0,53.1492,53.2074,53.1243,53.1991,9600.0
2013-01-03 14:50:00,64.03,64.09,64.03,64.07,10200.0,53.2074,53.2572,53.2074,53.2406,10200.0
2013-01-03 15:00:00,64.07,64.08,63.78,63.83,32900.0,53.2406,53.2489,52.9996,53.0412,32900.0
2013-01-03 15:10:00,63.85,63.86,63.76,63.77,8200.0,53.0578,53.0661,52.983,52.9913,8200.0
2013-01-03 15:20:00,63.76,63.83,63.75,63.75,13100.0,52.983,53.0412,52.9747,52.9747,13100.0
2013-01-03 15:30:00,63.78,63.8,63.71,63.71,13300.0,52.9996,53.0162,52.9415,52.9415,13300.0
2013-01-03 15:40:00,63.71,63.8,63.68,63.73,11700.0,52.9415,53.0162,52.9165,52.9581,11700.0
2013-01-03 15:50:00,63.74,63.87,63.57,63.87,39600.0,52.9664,53.0744,52.8251,53.0744,39600.0
2013-01-04 09:30:00,63.82,64.13,63.82,63.93,11200.0,53.0329,53.2905,53.0329,53.1243,11200.0
2013-01-04 09:40:00,63.99,64.01,63.82,63.85,5600.0,53.1741,53.1908,53.0329,53.0578,5600.0
2013-01-04 09:50:00,63.84,63.98,63.78,63.95,5300.0,53.0495,53.1658,52.9996,53.1409,5300.0
2013-01-04 10:00:00,64.0,64.02,63.84,63.84,10500.0,53.1824,53.1991,53.0495,53.0495,10500.0
2013-01-04 10:10:00,63.88,64.18,63.87,64.14,6100.0,53.0827,53.332,53.0744,53.2988,6100.0
2013-01-04 10:20:00,64.15,64.28,64.1,64.26,6900.0,53.3071,53.4151,53.2655,53.3985,6900.0
2013-01-04 10:30:00,64.27,64.28,64.2,64.28,3400.0,53.4068,53.4151,53.3486,53.4151,3400.0
2013-01-04 10:40:00,64.28,64.35,64.23,64.33,6900.0,53.4151,53.4733,53.3736,53.4567,6900.0
2013-01-04 10:50:00,64.34,64.43,64.28,64.28,5800.0,53.465,53.5398,53.4151,53.4151,5800.0
2013-01-04 11:00:00,64.28,64.35,64.28,64.29,4700.0,53.4151,53.4733,53.4151,53.4234,4700.0
2013-01-04 11:10:00,64.3,64.42,64.3,64.38,6100.0,53.4317,53.5315,53.4317,53.4982,6100.0
2013-01-04 11:20:00,64.38,64.48,64.35,64.44,19100.0,53.4982,53.5813,53.4733,53.5481,19100.0
2013-01-04 11:30:00,64.43,64.48,64.39,64.46,3700.0,53.5398,53.5813,53.5065,53.5647,3700.0
2013-01-04 11:40:00,64.49,64.6,64.48,64.58,4300.0,53.5896,53.681,53.5813,53.6644,4300.0
2013-01-04 11:50:00,64.58,64.64,64.57,64.57,5900.0,53.6644,53.7143,53.6561,53.6561,5900.0
2013-01-04 12:00:00,64.55,64.61,64.55,64.61,4600.0,53.6395,53.6893,53.6395,53.6893,4600.0
2013-01-04 12:10:00,64.61,64.65,64.6,64.6,6300.0,53.6893,53.7226,53.681,53.681,6300.0
2013-01-04 12:20:00,64.59,64.7,64.59,64.7,6900.0,53.6727,53.7641,53.6727,53.7641,6900.0
2013-01-04 12:30:00,64.71,64.71,64.61,64.61,3800.0,53.7724,53.7724,53.6893,53.6893,3800.0
2013-01-04 12:40:00,64.6,64.65,64.59,64.63,2100.0,53.681,53.7226,53.6727,53.706,2100.0
2013-01-04 12:50:00,64.62,64.64,64.6,64.63,5600.0,53.6976,53.7143,53.681,53.706,5600.0
2013-01-04 13:00:00,64.61,64.63,64.59,64.63,8600.0,53.6893,53.706,53.6727,53.706,8600.0
2013-01-04 13:10:00,64.63,64.64,64.61,64.64,4200.0,53.706,53.7143,53.6893,53.7143,4200.0
2013-01-04 13:20:00,64.65,64.73,64.63,64.73,4200.0,53.7226,53.7891,53.706,53.7891,4200.0
2013-01-04 13:30:00,64.71,64.81,64.7,64.71,15300.0,53.7724,53.8555,53.7641,53.7724,15300.0
2013-01-04 13:40:00,64.7,64.71,64.46,64.46,16300.0,53.7641,53.7724,53.5647,53.5647,16300.0
2013-01-04 13:50:00,64.48,64.51,64.39,64.51,8200.0,53.5813,53.6062,53.5065,53.6062,8200.0
2013-01-04 14:00:00,64.52,64.63,64.52,64.56,7300.0,53.6145,53.706,53.6145,53.6478,7300.0
2013-01-04 14:10:00,64.58,64.63,64.57,64.57,5800.0,53.6644,53.706,53.6561,53.6561,5800.0
2013-01-04 14:20:00,64.58,64.61,64.54,64.58,10300.0,53.6644,53.6893,53.6312,53.6644,10300.0
2013-01-04 14:30:00,64.59,64.62,64.51,64.56,7400.0,53.6727,53.6976,53.6062,53.6478,7400.0
2013-01-04 14:40:00,64.56,64.65,64.55,64.57,8300.0,53.6478,53.7226,53.6395,53.6561,8300.0
2013-01-04 14:50:00,64.56,64.68,64.54,64.68,4400.0,53.6478,53.7475,53.6312,53.7475,4400.0
2013-01-04 15:00:00,64.71,64.71,64.42,64.51,28500.0,53.7724,53.7724,53.5315,53.6062,28500.0
2013-01-04 15:10:00,64.49,64.63,64.48,64.61,5700.0,53.5896,53.706,53.5813,53.6893,5700.0
2013-01-04 15:20:00,64.62,64.68,64.6,64.67,11800.0,53.6976,53.7475,53.681,53.7392,11800.0
2013-01-04 15:30:00,64.66,64.7,64.61,64.67,19900.0,53.7309,53.7641,53.6893,53.7392,19900.0
2013-01-04 15:40:00,64.66,64.72,64.6,64.65,48700.0,53.7309,53.7807,53.681,53.7226,48700.0
2013-01-04 15:50:00,64.66,64.67,64.62,64.64,26800.0,53.7309,53.7392,53.6976,53.7143,26800.0
2013-01-07 09:30:00,64.12,64.34,64.03,64.08,6500.0,53.2822,53.465,53.2074,53.2489,6500.0
2013-01-07 09:40:00,64.17,64.46,64.14,64.37,24500.0,53.3237,53.5647,53.2988,53.4899,24500.0
2013-01-07 09:50:00,64.36,64.36,64.0,64.04,9400.0,53.4816,53.4816,53.1824,53.2157,9400.0
2013-01-07 10:00:00,64.02,64.24,64.0,64.2,13800.0,53.1991,53.3819,53.1824,53.3486,13800.0
2013-01-07 10:10:00,64.23,64.29,64.13,64.16,11700.0,53.3736,53.4234,53.2905,53.3154,11700.0
2013-01-07 10:20:00,64.18,64.18,64.03,64.08,65200.0,53.332,53.332,53.2074,53.2489,65200.0
2013-01-07 10:30:00,64.09,64.19,64.05,64.14,55900.0,53.2572,53.3403,53.224,53.2988,55900.0
2013-01-07 10:40:00,64.19,64.25,64.14,64.25,6100.0,53.3403,53.3902,53.2988,53.3902,6100.0
2013-01-07 10:50:00,64.24,64.33,64.23,64.32,8000.0,53.3819,53.4567,53.3736,53.4484,8000.0
2013-01-07 11:00:00,64.31,64.36,64.26,64.26,6600.0,53.44,53.4816,53.3985,53.3985,6600.0
2013-01-07 11:10:00,64.31,64.38,64.28,64.38,6200.0,53.44,53.4982,53.4151,53.4982,6200.0
2013-01-07 11:20:00,64.37,64.55,64.35,64.44,13600.0,53.4899,53.6395,53.4733,53.5481,13600.0
2013-01-07 11:30:00,64.45,64.58,64.45,64.52,17200.0,53.5564,53.6644,53.5564,53.6145,17200.0
2013-01-07 11:40:00,64.51,64.64,64.5,64.54,8000.0,53.6062,53.7143,53.5979,53.6312,8000.0
2013-01-07 11:50:00,64.54,64.55,64.44,64.5,9300.0,53.6312,53.6395,53.5481,53.5979,9300.0
2013-01-07 12:00:00,64.5,64.55,64.46,64.51,15200.0,53.5979,53.6395,53.5647,53.6062,15200.0
2013-01-07 12:10:00,64.51,64.67,64.5,64.65,17600.0,53.6062,53.7392,53.5979,53.7226,17600.0
2013-01-07 12:20:00,64.64,64.76,64.62,64.75,17000.0,53.7143,53.814,53.6976,53.8057,17000.0
2013-01-07 12:30:00,64.77,64.78,64.63,64.68,11000.0,53.8223,53.8306,53.706,53.7475,11000.0
2013-01-07 12:40:00,64.68,64.84,64.65,64.81,5300.0,53.7475,53.8805,53.7226,53.8555,5300.0
2013-01-07 12:50:00,64.83,64.83,64.71,64.78,8300.0,53.8722,53.8722,53.7724,53.8306,8300.0
2013-01-07 13:00:00,64.79,64.79,64.71,64.78,6800.0,53.8389,53.8389,53.7724,53.8306,6800.0
2013-01-07 13:10:00,64.77,64.78,64.67,64.67,4800.0,53.8223,53.8306,53.7392,53.7392,4800.0
2013-01-07 13:20:00,64.65,64.81,64.65,64.8,4200.0,53.7226,53.8555,53.7226,53.8472,4200.0
2013-01-07 13:30:00,64.8,64.81,64.74,64.75,6200.0,53.8472,53.8555,53.7974,53.8057,6200.0
2013-01-07 13:40:00,64.75,64.75,64.66,64.69,4300.0,53.8057,53.8057,53.7309,53.7558,4300.0
2013-01-07 13:50:00,64.69,64.76,64.68,64.76,9900.0,53.7558,53.814,53.7475,53.814,9900.0
2013-01-07 14:00:00,64.76,64.77,64.7,64.76,19900.0,53.814,53.8223,53.7641,53.814,19900.0
2013-01-07 14:10:00,64.75,64.77,64.73,64.75,13000.0,53.8057,53.8223,53.7891,53.8057,13000.0
2013-01-07 14:20:00,64.76,64.81,64.73,64.79,6700.0,53.814,53.8555,53.7891,53.8389,6700.0
2013-01-07 14:30:00,64.79,64.89,64.79,64.87,10800.0,53.8389,53.922,53.8389,53.9054,10800.0
2013-01-07 14:40:00,64.87,64.9,64.84,64.88,6600.0,53.9054,53.9303,53.8805,53.9137,6600.0
2013-01-07 14:50:00,64.89,65.03,64.87,65.03,20000.0,53.922,54.0383,53.9054,54.0383,20000.0
2013-01-07 15:00:00,65.01,65.08,64.95,64.95,35400.0,54.0217,54.0799,53.9719,53.9719,35400.0
2013-01-07 15:10:00,64.94,65.04,64.85,64.85,21600.0,53.9636,54.0467,53.8888,53.8888,21600.0
2013-01-07 15:20:00,64.86,64.99,64.83,64.92,19100.0,53.8971,54.0051,53.8722,53.9469,19100.0
2013-01-07 15:30:00,64.92,64.99,64.81,64.81,20400.0,53.9469,54.0051,53.8555,53.8555,20400.0
2013-01-07 15:40:00,64.81,64.94,64.8,64.93,23600.0,53.8555,53.9636,53.8472,53.9552,23600.0
2013-01-07 15:50:00,64.92,65.0,64.89,64.95,53700.0,53.9469,54.0134,53.922,53.9719,53700.0
2013-01-08 09:30:00,64.4,64.59,64.02,64.34,26000.0,53.5148,53.6727,53.1991,53.465,26000.0
2013-01-08 09:40:00,64.3,64.38,64.17,64.17,10500.0,53.4317,53.4982,53.3237,53.3237,10500.0
2013-01-08 09:50:00,64.18,64.19,63.97,63.97,8800.0,53.332,53.3403,53.1575,53.1575,8800.0
2013-01-08 10:00:00,63.93,64.0,63.83,63.86,7800.0,53.1243,53.1824,53.0412,53.0661,7800.0
2013-01-08 10:10:00,63.84,63.85,63.61,63.64,9100.0,53.0495,53.0578,52.8584,52.8833,9100.0
2013-01-08 10:20:00,63.62,63.72,63.52,63.71,19100.0,52.8667,52.9498,52.7836,52.9415,19100.0
2013-01-08 10:30:00,63.71,63.82,63.69,63.73,18400.0,52.9415,53.0329,52.9248,52.9581,18400.0
2013-01-08 10:40:00,63.74,63.82,63.71,63.8,3300.0,52.9664,53.0329,52.9415,53.0162,3300.0
2013-01-08 10:50:00,63.8,63.84,63.7,63.72,5700.0,53.0162,53.0495,52.9331,52.9498,5700.0
2013-01-08 11:00:00,63.7,63.75,63.61,63.61,2900.0,52.9331,52.9747,52.8584,52.8584,2900.0
2013-01-08 11:10:00,63.62,63.64,63.58,63.6,7500.0,52.8667,52.8833,52.8334,52.8501,7500.0
2013-01-08 11:20:00,63.6,63.66,63.56,63.66,4200.0,52.8501,52.8999,52.8168,52.8999,4200.0
2013-01-08 11:30:00,63.66,63.81,63.64,63.81,3800.0,52.8999,53.0246,52.8833,53.0246,3800.0
2013-01-08 11:40:00,63.81,63.9,63.81,63.89,1500.0,53.0246,53.0993,53.0246,53.091,1500.0
2013-01-08 11:50:00,63.9,63.99,63.88,63.94,4200.0,53.0993,53.1741,53.0827,53.1326,4200.0
2013-01-08 12:00:00,63.95,64.03,63.95,64.03,2500.0,53.1409,53.2074,53.1409,53.2074,2500.0
2013-01-08 12:10:00,64.02,64.03,63.89,63.96,14300.0,53.1991,53.2074,53.091,53.1492,14300.0
2013-01-08 12:20:00,63.94,63.94,63.87,63.87,1200.0,53.1326,53.1326,53.0744,53.0744,1200.0
2013-01-08 12:30:00,63.88,63.88,63.77,63.82,8000.0,53.0827,53.0827,52.9913,53.0329,8000.0
2013-01-08 12:40:00,63.82,63.86,63.8,63.86,1500.0,53.0329,53.0661,53.0162,53.0661,1500.0
2013-01-08 12:50:00,63.86,63.86,63.75,63.75,1200.0,53.0661,53.0661,52.9747,52.9747,1200.0
2013-01-08 13:00:00,63.78,63.88,63.78,63.84,1700.0,52.9996,53.0827,52.9996,53.0495,1700.0
2013-01-08 13:10:00,63.88,63.94,63.88,63.94,800.0,53.0827,53.1326,53.0827,53.1326,800.0
2013-01-08 13:20:00,63.95,64.02,63.94,64.0,4100.0,53.1409,53.1991,53.1326,53.1824,4100.0
2013-01-08 13:30:00,64.02,64.05,63.99,63.99,2200.0,53.1991,53.224,53.1741,53.1741,2200.0
2013-01-08 13:40:00,64.0,64.0,63.96,63.97,3600.0,53.1824,53.1824,53.1492,53.1575,3600.0
2013-01-08 13:50:00,63.97,64.01,63.96,64.01,2700.0,53.1575,53.1908,53.1492,53.1908,2700.0
2013-01-08 14:00:00,64.02,64.06,64.0,64.0,5000.0,53.1991,53.2323,53.1824,53.1824,5000.0
2013-01-08 14:10:00,63.97,63.98,63.96,63.97,1700.0,53.1575,53.1658,53.1492,53.1575,1700.0
2013-01-08 14:20:00,63.98,63.98,63.89,63.89,6200.0,53.1658,53.1658,53.091,53.091,6200.0
2013-01-08 14:30:00,63.91,63.97,63.86,63.9,4600.0,53.1077,53.1575,53.0661,53.0993,4600.0
2013-01-08 14:40:00,63.92,63.92,63.84,63.85,2500.0,53.116,53.116,53.0495,53.0578,2500.0
2013-01-08 14:50:00,63.86,63.89,63.81,63.81,3500.0,53.0661,53.091,53.0246,53.0246,3500.0
2013-01-08 15:00:00,63.81,63.84,63.79,63.81,10100.0,53.0246,53.0495,53.0079,53.0246,10100.0
2013-01-08 15:10:00,63.79,63.82,63.77,63.78,7600.0,53.0079,53.0329,52.9913,52.9996,7600.0
2013-01-08 15:20:00,63.78,63.87,63.77,63.84,9200.0,52.9996,53.0744,52.9913,53.0495,9200.0
2013-01-08 15:30:00,63.86,63.86,63.7,63.7,14700.0,53.0661,53.0661,52.9331,52.9331,14700.0
2013-01-08 15:40:00,63.68,63.7,63.65,63.67,17700.0,52.9165,52.9331,52.8916,52.9082,17700.0
2013-01-08 15:50:00,63.68,63.78,63.68,63.76,25500.0,52.9165,52.9996,52.9165,52.983,25500.0
2013-01-09 09:30:00,63.9,63.9,63.59,63.82,11600.0,53.0993,53.0993,52.8417,53.0329,11600.0
2013-01-09 09:40:00,63.92,63.95,63.78,63.82,7600.0,53.116,53.1409,52.9996,53.0329,7600.0
2013-01-09 09:50:00,63.82,63.9,63.82,63.84,3700.0,53.0329,53.0993,53.0329,53.0495,3700.0
2013-01-09 10:00:00,63.88,63.91,63.8,63.8,19300.0,53.0827,53.1077,53.0162,53.0162,19300.0
2013-01-09 10:10:00,63.8,64.0,63.8,64.0,3100.0,53.0162,53.1824,53.0162,53.1824,3100.0
2013-01-09 10:20:00,63.99,64.1,63.99,64.08,7600.0,53.1741,53.2655,53.1741,53.2489,7600.0
2013-01-09 10:30:00,64.08,64.09,63.94,64.0,28900.0,53.2489,53.2572,53.1326,53.1824,28900.0
2013-01-09 10:40:00,64.01,64.01,63.72,63.78,17900.0,53.1908,53.1908,52.9498,52.9996,17900.0
2013-01-09 10:50:00,63.78,63.87,63.78,63.82,5200.0,52.9996,53.0744,52.9996,53.0329,5200.0
2013-01-09 11:00:00,63.85,63.92,63.82,63.9,14000.0,53.0578,53.116,53.0329,53.0993,14000.0
2013-01-09 11:10:00,63.92,63.97,63.9,63.9,3600.0,53.116,53.1575,53.0993,53.0993,3600.0
2013-01-09 11:20:00,63.86,63.86,63.83,63.83,1300.0,53.0661,53.0661,53.0412,53.0412,1300.0
2013-01-09 11:30:00,63.85,63.89,63.79,63.79,4200.0,53.0578,53.091,53.0079,53.0079,4200.0
2013-01-09 11:40:00,63.87,63.92,63.86,63.91,1100.0,53.0744,53.116,53.0661,53.1077,1100.0
2013-01-09 11:50:00,63.94,63.97,63.81,63.85,4600.0,53.1326,53.1575,53.0246,53.0578,4600.0
2013-01-09 12:00:00,63.89,63.96,63.89,63.92,3300.0,53.091,53.1492,53.091,53.116,3300.0
2013-01-09 12:10:00,63.95,63.98,63.91,63.95,4700.0,53.1409,53.1658,53.1077,53.1409,4700.0
2013-01-09 12:20:00,63.97,64.12,63.97,64.1,6300.0,53.1575,53.2822,53.1575,53.2655,6300.0
2013-01-09 12:30:00,64.12,64.14,64.08,64.11,4600.0,53.2822,53.2988,53.2489,53.2738,4600.0
2013-01-09 12:40:00,64.09,64.09,64.0,64.04,2500.0,53.2572,53.2572,53.1824,53.2157,2500.0
2013-01-09 12:50:00,64.04,64.07,64.02,64.05,1800.0,53.2157,53.2406,53.1991,53.224,1800.0
2013-01-09 13:00:00,64.1,64.11,64.07,64.1,2600.0,53.2655,53.2738,53.2406,53.2655,2600.0
2013-01-09 13:10:00,64.08,64.13,64.03,64.13,3700.0,53.2489,53.2905,53.2074,53.2905,3700.0
2013-01-09 13:20:00,64.15,64.2,64.14,64.18,4200.0,53.3071,53.3486,53.2988,53.332,4200.0
2013-01-09 13:30:00,64.18,64.26,64.18,64.24,6300.0,53.332,53.3985,53.332,53.3819,6300.0
2013-01-09 13:40:00,64.23,64.31,64.13,64.13,44300.0,53.3736,53.44,53.2905,53.2905,44300.0
2013-01-09 13:50:00,64.13,64.13,64.01,64.01,7000.0,53.2905,53.2905,53.1908,53.1908,7000.0
2013-01-09 14:00:00,64.01,64.11,64.01,64.08,3400.0,53.1908,53.2738,53.1908,53.2489,3400.0
2013-01-09 14:10:00,64.09,64.12,64.03,64.03,20300.0,53.2572,53.2822,53.2074,53.2074,20300.0
2013-01-09 14:20:00,64.02,64.06,63.99,64.03,14900.0,53.1991,53.2323,53.1741,53.2074,14900.0
2013-01-09 14:30:00,64.03,64.12,64.03,64.07,17300.0,53.2074,53.2822,53.2074,53.2406,17300.0
2013-01-09 14:40:00,64.1,64.11,63.99,64.02,4100.0,53.2655,53.2738,53.1741,53.1991,4100.0
2013-01-09 14:50:00,64.02,64.07,63.92,64.03,5600.0,53.1991,53.2406,53.116,53.2074,5600.0
2013-01-09 15:00:00,64.03,64.03,63.91,63.96,6100.0,53.2074,53.2074,53.1077,53.1492,6100.0
2013-01-09 15:10:00,63.95,64.01,63.91,63.91,5100.0,53.1409,53.1908,53.1077,53.1077,5100.0
2013-01-09 15:20:00,63.93,64.05,63.93,64.02,5000.0,53.1243,53.224,53.1243,53.1991,5000.0
2013-01-09 15:30:00,64.02,64.06,63.97,64.01,8200.0,53.1991,53.2323,53.1575,53.1908,8200.0
2013-01-09 15:40:00,64.0,64.1,64.0,64.01,14100.0,53.1824,53.2655,53.1824,53.1908,14100.0
2013-01-09 15:50:00,64.02,64.12,64.02,64.12,33500.0,53.1991,53.2822,53.1991,53.2822,33500.0
2013-01-10 09:30:00,64.41,64.71,64.19,64.2,9100.0,53.5231,53.7724,53.3403,53.3486,9100.0
2013-01-10 09:40:00,64.19,64.19,63.76,63.82,7200.0,53.3403,53.3403,52.983,53.0329,7200.0
2013-01-10 09:50:00,63.84,63.91,63.72,63.86,5100.0,53.0495,53.1077,52.9498,53.0661,5100.0
2013-01-10 10:00:00,63.92,64.04,63.9,64.03,1900.0,53.116,53.2157,53.0993,53.2074,1900.0
2013-01-10 10:10:00,64.02,64.08,64.0,64.04,3600.0,53.1991,53.2489,53.1824,53.2157,3600.0
2013-01-10 10:20:00,64.13,64.21,64.13,64.17,1800.0,53.2905,53.3569,53.2905,53.3237,1800.0
2013-01-10 10:30:00,64.12,64.12,64.01,64.01,6000.0,53.2822,53.2822,53.1908,53.1908,6000.0
2013-01-10 10:40:00,63.99,64.03,63.95,63.98,3000.0,53.1741,53.2074,53.1409,53.1658,3000.0
2013-01-10 10:50:00,64.05,64.1,64.03,64.03,3800.0,53.224,53.2655,53.2074,53.2074,3800.0
2013-01-10 11:00:00,64.0,64.02,63.99,63.99,1400.0,53.1824,53.1991,53.1741,53.1741,1400.0
2013-01-10 11:10:00,64.01,64.05,63.85,63.94,5300.0,53.1908,53.224,53.0578,53.1326,5300.0
2013-01-10 11:20:00,63.92,63.97,63.87,63.97,6500.0,53.116,53.1575,53.0744,53.1575,6500.0
2013-01-10 11:30:00,64.0,64.03,63.98,63.98,1900.0,53.1824,53.2074,53.1658,53.1658,1900.0
2013-01-10 11:40:00,63.97,64.06,63.96,64.06,3300.0,53.1575,53.2323,53.1492,53.2323,3300.0
2013-01-10 11:50:00,64.09,64.17,64.03,64.17,2800.0,53.2572,53.3237,53.2074,53.3237,2800.0
2013-01-10 12:00:00,64.2,64.22,64.18,64.21,1800.0,53.3486,53.3653,53.332,53.3569,1800.0
2013-01-10 12:10:00,64.22,64.27,64.14,64.23,10400.0,53.3653,53.4068,53.2988,53.3736,10400.0
2013-01-10 12:20:00,64.23,64.29,64.22,64.29,1700.0,53.3736,53.4234,53.3653,53.4234,1700.0
2013-01-10 12:30:00,64.3,64.3,64.25,64.25,1300.0,53.4317,53.4317,53.3902,53.3902,1300.0
2013-01-10 12:40:00,64.25,64.25,64.19,64.2,2300.0,53.3902,53.3902,53.3403,53.3486,2300.0
2013-01-10 12:50:00,64.2,64.34,64.2,64.31,3200.0,53.3486,53.465,53.3486,53.44,3200.0
2013-01-10 13:00:00,64.37,64.44,64.35,64.41,50500.0,53.4899,53.5481,53.4733,53.5231,50500.0
2013-01-10 13:10:00,64.41,64.52,64.4,64.51,7100.0,53.5231,53.6145,53.5148,53.6062,7100.0
2013-01-10 13:20:00,64.51,64.51,64.4,64.4,1500.0,53.6062,53.6062,53.5148,53.5148,1500.0
2013-01-10 13:30:00,64.39,64.47,64.39,64.44,3000.0,53.5065,53.573,53.5065,53.5481,3000.0
2013-01-10 13:40:00,64.43,64.43,64.34,64.41,54000.0,53.5398,53.5398,53.465,53.5231,54000.0
2013-01-10 13:50:00,64.4,64.42,64.37,64.39,1400.0,53.5148,53.5315,53.4899,53.5065,1400.0
2013-01-10 14:00:00,64.37,64.4,64.19,64.2,16900.0,53.4899,53.5148,53.3403,53.3486,16900.0
2013-01-10 14:10:00,64.2,64.22,64.12,64.12,5000.0,53.3486,53.3653,53.2822,53.2822,5000.0
2013-01-10 14:20:00,64.12,64.13,64.04,64.06,6100.0,53.2822,53.2905,53.2157,53.2323,6100.0
2013-01-10 14:30:00,64.05,64.13,64.05,64.08,8300.0,53.224,53.2905,53.224,53.2489,8300.0
2013-01-10 14:40:00,64.08,64.3,64.07,64.28,6200.0,53.2489,53.4317,53.2406,53.4151,6200.0
2013-01-10 14:50:00,64.29,64.3,64.2,64.2,12700.0,53.4234,53.4317,53.3486,53.3486,12700.0
2013-01-10 15:00:00,64.21,64.31,64.2,64.27,10200.0,53.3569,53.44,53.3486,53.4068,10200.0
2013-01-10 15:10:00,64.26,64.27,64.15,64.19,10400.0,53.3985,53.4068,53.3071,53.3403,10400.0
2013-01-10 15:20:00,64.17,64.25,64.17,64.2,7100.0,53.3237,53.3902,53.3237,53.3486,7100.0
2013-01-10 15:30:00,64.21,64.25,64.18,64.2,18300.0,53.3569,53.3902,53.332,53.3486,18300.0
2013-01-10 15:40:00,64.22,64.25,64.19,64.23,15900.0,53.3653,53.3902,53.3403,53.3736,15900.0
2013-01-10 15:50:00,64.23,64.25,64.13,64.18,46400.0,53.3736,53.3902,53.2905,53.332,46400.0
2013-01-11 09:30:00,64.16,64.21,63.82,64.05,7300.0,53.3154,53.3569,53.0329,53.224,7300.0
2013-01-11 09:40:00,64.24,64.24,64.13,64.16,1200.0,53.3819,53.3819,53.2905,53.3154,1200.0
2013-01-11 09:50:00,64.09,64.12,63.97,63.97,2800.0,53.2572,53.2822,53.1575,53.1575,2800.0
2013-01-11 10:00:00,63.96,64.01,63.75,63.79,5000.0,53.1492,53.1908,52.9747,53.0079,5000.0
2013-01-11 10:10:00,63.79,63.89,63.77,63.87,3300.0,53.0079,53.091,52.9913,53.0744,3300.0
2013-01-11 10:20:00,63.86,63.86,63.75,63.76,6700.0,53.0661,53.0661,52.9747,52.983,6700.0
2013-01-11 10:30:00,63.78,63.97,63.78,63.94,6200.0,52.9996,53.1575,52.9996,53.1326,6200.0
2013-01-11 10:40:00,63.97,64.0,63.95,64.0,4500.0,53.1575,53.1824,53.1409,53.1824,4500.0
2013-01-11 10:50:00,63.99,64.1,63.98,64.08,7800.0,53.1741,53.2655,53.1658,53.2489,7800.0
2013-01-11 11:00:00,64.08,64.15,64.07,64.13,4000.0,53.2489,53.3071,53.2406,53.2905,4000.0
2013-01-11 11:10:00,64.15,64.21,64.11,64.11,6500.0,53.3071,53.3569,53.2738,53.2738,6500.0
2013-01-11 11:20:00,64.11,64.15,63.88,63.88,4500.0,53.2738,53.3071,53.0827,53.0827,4500.0
2013-01-11 11:30:00,63.85,63.9,63.74,63.74,33300.0,53.0578,53.0993,52.9664,52.9664,33300.0
2013-01-11 11:40:00,63.74,63.77,63.55,63.58,18600.0,52.9664,52.9913,52.8085,52.8334,18600.0
2013-01-11 11:50:00,63.62,63.88,63.62,63.82,9100.0,52.8667,53.0827,52.8667,53.0329,9100.0
2013-01-11 12:00:00,63.82,63.82,63.72,63.74,9100.0,53.0329,53.0329,52.9498,52.9664,9100.0
2013-01-11 12:10:00,63.78,63.78,63.7,63.73,5700.0,52.9996,52.9996,52.9331,52.9581,5700.0
2013-01-11 12:20:00,63.73,63.74,63.69,63.69,2600.0,52.9581,52.9664,52.9248,52.9248,2600.0
2013-01-11 12:30:00,63.67,63.71,63.65,63.71,2400.0,52.9082,52.9415,52.8916,52.9415,2400.0
2013-01-11 12:40:00,63.77,63.77,63.67,63.67,5600.0,52.9913,52.9913,52.9082,52.9082,5600.0
2013-01-11 12:50:00,63.78,63.8,63.71,63.76,4800.0,52.9996,53.0162,52.9415,52.983,4800.0
2013-01-11 13:00:00,63.82,63.9,63.8,63.9,6800.0,53.0329,53.0993,53.0162,53.0993,6800.0
2013-01-11 13:10:00,63.95,63.95,63.81,63.82,42700.0,53.1409,53.1409,53.0246,53.0329,42700.0
2013-01-11 13:20:00,63.83,63.89,63.82,63.82,1700.0,53.0412,53.091,53.0329,53.0329,1700.0
2013-01-11 13:30:00,63.83,63.87,63.79,63.83,4800.0,53.0412,53.0744,53.0079,53.0412,4800.0
2013-01-11 13:40:00,63.83,63.94,63.74,63.75,11300.0,53.0412,53.1326,52.9664,52.9747,11300.0
2013-01-11 13:50:00,63.75,63.78,63.7,63.7,4100.0,52.9747,52.9996,52.9331,52.9331,4100.0
2013-01-11 14:00:00,63.68,63.74,63.64,63.74,7000.0,52.9165,52.9664,52.8833,52.9664,7000.0
2013-01-11 14:10:00,63.73,63.83,63.69,63.81,11200.0,52.9581,53.0412,52.9248,53.0246,11200.0
2013-01-11 14:20:00,63.8,63.8,63.69,63.69,11800.0,53.0162,53.0162,52.9248,52.9248,11800.0
2013-01-11 14:30:00,63.69,63.84,63.69,63.8,5200.0,52.9248,53.0495,52.9248,53.0162,5200.0
2013-01-11 14:40:00,63.84,63.84,63.71,63.71,4600.0,53.0495,53.0495,52.9415,52.9415,4600.0
2013-01-11 14:50:00,63.72,63.76,63.69,63.72,6300.0,52.9498,52.983,52.9248,52.9498,6300.0
2013-01-11 15:00:00,63.71,63.79,63.67,63.78,6300.0,52.9415,53.0079,52.9082,52.9996,6300.0
2013-01-11 15:10:00,63.76,63.85,63.73,63.82,10300.0,52.983,53.0578,52.9581,53.0329,10300.0
2013-01-11 15:20:00,63.83,63.95,63.83,63.94,12400.0,53.0412,53.1409,53.0412,53.1326,12400.0
2013-01-11 15:30:00,63.94,63.97,63.86,63.89,16700.0,53.1326,53.1575,53.0661,53.091,16700.0
2013-01-11 15:40:00,63.87,63.94,63.87,63.91,12700.0,53.0744,53.1326,53.0744,53.1077,12700.0
2013-01-11 15:50:00,63.92,63.96,63.87,63.95,37000.0,53.116,53.1492,53.0744,53.1409,37000.0
2013-01-14 09:30:00,63.91,64.01,63.75,63.97,15900.0,53.1077,53.1908,52.9747,53.1575,15900.0
2013-01-14 09:40:00,64.19,64.34,64.19,64.26,10200.0,53.3403,53.465,53.3403,53.3985,10200.0
2013-01-14 09:50:00,64.32,64.34,64.14,64.21,5100.0,53.4484,53.465,53.2988,53.3569,5100.0
2013-01-14 10:00:00,64.15,64.25,64.12,64.22,7400.0,53.3071,53.3902,53.2822,53.3653,7400.0
2013-01-14 10:10:00,64.23,64.25,64.18,64.25,7900.0,53.3736,53.3902,53.332,53.3902,7900.0
2013-01-14 10:20:00,64.18,64.2,64.08,64.09,3700.0,53.332,53.3486,53.2489,53.2572,3700.0
2013-01-14 10:30:00,64.11,64.15,64.09,64.14,7100.0,53.2738,53.3071,53.2572,53.2988,7100.0
2013-01-14 10:40:00,64.14,64.23,64.14,64.22,2300.0,53.2988,53.3736,53.2988,53.3653,2300.0
2013-01-14 10:50:00,64.24,64.26,64.14,64.14,3300.0,53.3819,53.3985,53.2988,53.2988,3300.0
2013-01-14 11:00:00,64.16,64.24,64.16,64.24,1500.0,53.3154,53.3819,53.3154,53.3819,1500.0
2013-01-14 11:10:00,64.18,64.25,64.18,64.23,1200.0,53.332,53.3902,53.332,53.3736,1200.0
2013-01-14 11:20:00,64.23,64.25,64.19,64.25,2200.0,53.3736,53.3902,53.3403,53.3902,2200.0
2013-01-14 11:30:00,64.25,64.29,64.22,64.29,10500.0,53.3902,53.4234,53.3653,53.4234,10500.0
2013-01-14 11:40:00,64.27,64.31,64.24,64.28,5700.0,53.4068,53.44,53.3819,53.4151,5700.0
2013-01-14 11:50:00,64.28,64.38,64.28,64.38,4000.0,53.4151,53.4982,53.4151,53.4982,4000.0
2013-01-14 12:00:00,64.36,64.37,64.21,64.21,2600.0,53.4816,53.4899,53.3569,53.3569,2600.0
2013-01-14 12:10:00,64.24,64.25,64.19,64.22,5900.0,53.3819,53.3902,53.3403,53.3653,5900.0
2013-01-14 12:20:00,64.21,64.23,64.2,64.22,1200.0,53.3569,53.3736,53.3486,53.3653,1200.0
2013-01-14 12:30:00,64.2,64.27,64.18,64.27,2600.0,53.3486,53.4068,53.332,53.4068,2600.0
2013-01-14 12:40:00,64.27,64.33,64.24,64.31,2700.0,53.4068,53.4567,53.3819,53.44,2700.0
2013-01-14 12:50:00,64.3,64.3,64.24,64.25,1100.0,53.4317,53.4317,53.3819,53.3902,1100.0
2013-01-14 13:00:00,64.25,64.25,64.19,64.21,1100.0,53.3902,53.3902,53.3403,53.3569,1100.0
2013-01-14 13:10:00,64.21,64.25,64.16,64.22,3600.0,53.3569,53.3902,53.3154,53.3653,3600.0
2013-01-14 13:20:00,64.24,64.24,64.22,64.22,300.0,53.3819,53.3819,53.3653,53.3653,300.0
2013-01-14 13:30:00,64.21,64.21,64.16,64.17,1000.0,53.3569,53.3569,53.3154,53.3237,1000.0
2013-01-14 13:40:00,64.18,64.18,64.15,64.16,700.0,53.332,53.332,53.3071,53.3154,700.0
2013-01-14 13:50:00,64.16,64.34,64.16,64.3,10900.0,53.3154,53.465,53.3154,53.4317,10900.0
2013-01-14 14:00:00,64.28,64.4,64.26,64.31,4000.0,53.4151,53.5148,53.3985,53.44,4000.0
2013-01-14 14:10:00,64.29,64.31,64.25,64.27,2300.0,53.4234,53.44,53.3902,53.4068,2300.0
2013-01-14 14:20:00,64.26,64.34,64.25,64.34,4000.0,53.3985,53.465,53.3902,53.465,4000.0
2013-01-14 14:30:00,64.33,64.4,64.26,64.26,6000.0,53.4567,53.5148,53.3985,53.3985,6000.0
2013-01-14 14:40:00,64.26,64.36,64.25,64.36,8400.0,53.3985,53.4816,53.3902,53.4816,8400.0
2013-01-14 14:50:00,64.35,64.46,64.35,64.43,5600.0,53.4733,53.5647,53.4733,53.5398,5600.0
2013-01-14 15:00:00,64.46,64.53,64.43,64.52,10300.0,53.5647,53.6229,53.5398,53.6145,10300.0
2013-01-14 15:10:00,64.5,64.5,64.44,64.5,4800.0,53.5979,53.5979,53.5481,53.5979,4800.0
2013-01-14 15:20:00,64.49,64.5,64.4,64.42,4900.0,53.5896,53.5979,53.5148,53.5315,4900.0
2013-01-14 15:30:00,64.42,64.45,64.4,64.42,7000.0,53.5315,53.5564,53.5148,53.5315,7000.0
2013-01-14 15:40:00,64.38,64.48,64.36,64.48,13200.0,53.4982,53.5813,53.4816,53.5813,13200.0
2013-01-14 15:50:00,64.47,64.63,64.46,64.63,44500.0,53.573,53.706,53.5647,53.706,44500.0
2013-01-15 09:30:00,64.6,64.61,64.29,64.61,15600.0,53.681,53.6893,53.4234,53.6893,15600.0
2013-01-15 09:40:00,64.61,64.8,64.5,64.69,5400.0,53.6893,53.8472,53.5979,53.7558,5400.0
2013-01-15 09:50:00,64.74,64.93,64.74,64.85,6500.0,53.7974,53.9552,53.7974,53.8888,6500.0
2013-01-15 10:00:00,64.89,65.0,64.8,65.0,6800.0,53.922,54.0134,53.8472,54.0134,6800.0
2013-01-15 10:10:00,64.98,65.13,64.94,65.13,8400.0,53.9968,54.1214,53.9636,54.1214,8400.0
2013-01-15 10:20:00,65.16,65.23,65.09,65.14,12100.0,54.1464,54.2045,54.0882,54.1298,12100.0
2013-01-15 10:30:00,65.09,65.13,64.99,65.02,58000.0,54.0882,54.1214,54.0051,54.03,58000.0
2013-01-15 10:40:00,65.04,65.11,64.93,64.93,56000.0,54.0467,54.1048,53.9552,53.9552,56000.0
2013-01-15 10:50:00,64.94,65.09,64.9,65.09,4400.0,53.9636,54.0882,53.9303,54.0882,4400.0
2013-01-15 11:00:00,65.09,65.09,64.96,64.98,8400.0,54.0882,54.0882,53.9802,53.9968,8400.0
2013-01-15 11:10:00,64.95,64.97,64.77,64.78,4700.0,53.9719,53.9885,53.8223,53.8306,4700.0
2013-01-15 11:20:00,64.8,64.85,64.77,64.83,1500.0,53.8472,53.8888,53.8223,53.8722,1500.0
2013-01-15 11:30:00,64.83,64.83,64.68,64.68,5300.0,53.8722,53.8722,53.7475,53.7475,5300.0
2013-01-15 11:40:00,64.68,64.76,64.68,64.75,2900.0,53.7475,53.814,53.7475,53.8057,2900.0
2013-01-15 11:50:00,64.75,64.76,64.73,64.75,5300.0,53.8057,53.814,53.7891,53.8057,5300.0
2013-01-15 12:00:00,64.75,64.85,64.74,64.85,41700.0,53.8057,53.8888,53.7974,53.8888,41700.0
2013-01-15 12:10:00,64.84,64.95,64.83,64.95,2200.0,53.8805,53.9719,53.8722,53.9719,2200.0
2013-01-15 12:20:00,64.94,64.98,64.93,64.96,2500.0,53.9636,53.9968,53.9552,53.9802,2500.0
2013-01-15 12:30:00,64.96,64.96,64.94,64.95,1900.0,53.9802,53.9802,53.9636,53.9719,1900.0
2013-01-15 12:40:00,64.95,64.99,64.9,64.9,2400.0,53.9719,54.0051,53.9303,53.9303,2400.0
2013-01-15 12:50:00,64.89,64.89,64.84,64.87,1200.0,53.922,53.922,53.8805,53.9054,1200.0
2013-01-15 13:00:00,64.85,64.88,64.85,64.88,1500.0,53.8888,53.9137,53.8888,53.9137,1500.0
2013-01-15 13:10:00,64.88,64.89,64.85,64.89,1600.0,53.9137,53.922,53.8888,53.922,1600.0
2013-01-15 13:20:00,64.84,64.96,64.81,64.9,39200.0,53.8805,53.9802,53.8555,53.9303,39200.0
2013-01-15 13:30:00,64.9,64.96,64.9,64.91,19700.0,53.9303,53.9802,53.9303,53.9386,19700.0
2013-01-15 13:40:00,64.88,64.99,64.88,64.93,9500.0,53.9137,54.0051,53.9137,53.9552,9500.0
2013-01-15 13:50:00,64.93,65.0,64.82,64.87,8500.0,53.9552,54.0134,53.8638,53.9054,8500.0
2013-01-15 14:00:00,64.86,64.95,64.86,64.93,5300.0,53.8971,53.9719,53.8971,53.9552,5300.0
2013-01-15 14:10:00,64.96,64.97,64.81,64.86,22900.0,53.9802,53.9885,53.8555,53.8971,22900.0
2013-01-15 14:20:00,64.88,64.97,64.86,64.97,24700.0,53.9137,53.9885,53.8971,53.9885,24700.0
2013-01-15 14:30:00,64.96,64.99,64.91,64.94,12300.0,53.9802,54.0051,53.9386,53.9636,12300.0
2013-01-15 14:40:00,64.95,64.98,64.9,64.96,14600.0,53.9719,53.9968,53.9303,53.9802,14600.0
2013-01-15 14:50:00,64.98,65.08,64.94,65.04,56000.0,53.9968,54.0799,53.9636,54.0467,56000.0
2013-01-15 15:00:00,65.06,65.25,65.06,65.12,29400.0,54.0633,54.2212,54.0633,54.1131,29400.0
2013-01-15 15:10:00,65.11,65.35,65.08,65.23,54900.0,54.1048,54.3043,54.0799,54.2045,54900.0
2013-01-15 15:20:00,65.2,65.32,65.17,65.3,65800.0,54.1796,54.2793,54.1547,54.2627,65800.0
2013-01-15 15:30:00,65.3,65.35,65.22,65.25,37700.0,54.2627,54.3043,54.1962,54.2212,37700.0
2013-01-15 15:40:00,65.25,65.28,65.08,65.08,28200.0,54.2212,54.2461,54.0799,54.0799,28200.0
2013-01-15 15:50:00,65.08,65.14,65.07,65.1,83500.0,54.0799,54.1298,54.0716,54.0965,83500.0
2013-01-16 09:30:00,64.87,65.0,64.64,64.72,2900.0,53.9054,54.0134,53.7143,53.7807,2900.0
2013-01-16 09:40:00,64.72,64.91,64.68,64.83,8200.0,53.7807,53.9386,53.7475,53.8722,8200.0
2013-01-16 09:50:00,64.85,64.85,64.71,64.77,2600.0,53.8888,53.8888,53.7724,53.8223,2600.0
2013-01-16 10:00:00,64.77,64.82,64.73,64.8,7500.0,53.8223,53.8638,53.7891,53.8472,7500.0
2013-01-16 10:10:00,64.82,64.83,64.74,64.75,10300.0,53.8638,53.8722,53.7974,53.8057,10300.0
2013-01-16 10:20:00,64.75,64.75,64.63,64.63,8100.0,53.8057,53.8057,53.706,53.706,8100.0
2013-01-16 10:30:00,64.61,64.63,64.56,64.59,4200.0,53.6893,53.706,53.6478,53.6727,4200.0
2013-01-16 10:40:00,64.58,64.58,64.49,64.51,8300.0,53.6644,53.6644,53.5896,53.6062,8300.0
2013-01-16 10:50:00,64.52,64.53,64.42,64.43,8800.0,53.6145,53.6229,53.5315,53.5398,8800.0
2013-01-16 11:00:00,64.42,64.58,64.42,64.56,8600.0,53.5315,53.6644,53.5315,53.6478,8600.0
2013-01-16 11:10:00,64.61,64.63,64.52,64.61,5400.0,53.6893,53.706,53.6145,53.6893,5400.0
2013-01-16 11:20:00,64.56,64.63,64.55,64.6,4500.0,53.6478,53.706,53.6395,53.681,4500.0
2013-01-16 11:30:00,64.58,64.67,64.58,64.59,5600.0,53.6644,53.7392,53.6644,53.6727,5600.0
2013-01-16 11:40:00,64.61,64.67,64.61,64.63,6000.0,53.6893,53.7392,53.6893,53.706,6000.0
2013-01-16 11:50:00,64.61,64.67,64.56,64.56,2400.0,53.6893,53.7392,53.6478,53.6478,2400.0
2013-01-16 12:00:00,64.57,64.64,64.57,64.64,3900.0,53.6561,53.7143,53.6561,53.7143,3900.0
2013-01-16 12:10:00,64.65,64.66,64.6,64.63,3400.0,53.7226,53.7309,53.681,53.706,3400.0
2013-01-16 12:20:00,64.63,64.65,64.63,64.63,2800.0,53.706,53.7226,53.706,53.706,2800.0
2013-01-16 12:30:00,64.62,64.65,64.59,64.65,6400.0,53.6976,53.7226,53.6727,53.7226,6400.0
2013-01-16 12:40:00,64.64,64.64,64.58,64.58,2000.0,53.7143,53.7143,53.6644,53.6644,2000.0
2013-01-16 12:50:00,64.59,64.59,64.55,64.59,2200.0,53.6727,53.6727,53.6395,53.6727,2200.0
2013-01-16 13:00:00,64.61,64.61,64.57,64.61,1600.0,53.6893,53.6893,53.6561,53.6893,1600.0
2013-01-16 13:10:00,64.58,64.63,64.58,64.6,2000.0,53.6644,53.706,53.6644,53.681,2000.0
2013-01-16 13:20:00,64.62,64.66,64.61,64.63,3700.0,53.6976,53.7309,53.6893,53.706,3700.0
2013-01-16 13:30:00,64.63,64.67,64.6,64.65,8000.0,53.706,53.7392,53.681,53.7226,8000.0
2013-01-16 13:40:00,64.65,64.66,64.59,64.62,14000.0,53.7226,53.7309,53.6727,53.6976,14000.0
2013-01-16 13:50:00,64.61,64.66,64.58,64.63,13400.0,53.6893,53.7309,53.6644,53.706,13400.0
2013-01-16 14:00:00,64.61,64.69,64.61,64.65,6700.0,53.6893,53.7558,53.6893,53.7226,6700.0
2013-01-16 14:10:00,64.65,64.66,64.62,64.65,22100.0,53.7226,53.7309,53.6976,53.7226,22100.0
2013-01-16 14:20:00,64.65,64.66,64.63,64.65,4700.0,53.7226,53.7309,53.706,53.7226,4700.0
2013-01-16 14:30:00,64.64,64.65,64.59,64.6,10100.0,53.7143,53.7226,53.6727,53.681,10100.0
2013-01-16 14:40:00,64.6,64.6,64.55,64.57,9300.0,53.681,53.681,53.6395,53.6561,9300.0
2013-01-16 14:50:00,64.59,64.67,64.59,64.64,11200.0,53.6727,53.7392,53.6727,53.7143,11200.0
2013-01-16 15:00:00,64.63,64.65,64.55,64.55,18500.0,53.706,53.7226,53.6395,53.6395,18500.0
2013-01-16 15:10:00,64.57,64.66,64.57,64.63,15600.0,53.6561,53.7309,53.6561,53.706,15600.0
2013-01-16 15:20:00,64.64,64.66,64.6,64.63,9300.0,53.7143,53.7309,53.681,53.706,9300.0
2013-01-16 15:30:00,64.64,64.65,64.62,64.64,17500.0,53.7143,53.7226,53.6976,53.7143,17500.0
2013-01-16 15:40:00,64.64,64.64,64.55,64.61,15900.0,53.7143,53.7143,53.6395,53.6893,15900.0
2013-01-16 15:50:00,64.61,64.66,64.58,64.61,50000.0,53.6893,53.7309,53.6644,53.6893,50000.0
2013-01-17 09:30:00,65.02,65.23,64.85,65.21,6400.0,54.03,54.2045,53.8888,54.1879,6400.0
2013-01-17 09:40:00,65.34,65.37,65.14,65.37,6100.0,54.2959,54.3209,54.1298,54.3209,6100.0
2013-01-17 09:50:00,65.33,65.5,65.26,65.41,14900.0,54.2876,54.4289,54.2295,54.3541,14900.0
2013-01-17 10:00:00,65.41,65.49,65.23,65.46,47300.0,54.3541,54.4206,54.2045,54.3957,47300.0
2013-01-17 10:10:00,65.47,65.56,65.43,65.51,25400.0,54.404,54.4788,54.3707,54.4372,25400.0
2013-01-17 10:20:00,65.48,65.55,65.45,65.48,11400.0,54.4123,54.4705,54.3874,54.4123,11400.0
2013-01-17 10:30:00,65.49,65.54,65.47,65.52,31300.0,54.4206,54.4621,54.404,54.4455,31300.0
2013-01-17 10:40:00,65.52,65.58,65.44,65.47,6200.0,54.4455,54.4954,54.379,54.404,6200.0
2013-01-17 10:50:00,65.45,65.49,65.28,65.3,32100.0,54.3874,54.4206,54.2461,54.2627,32100.0
2013-01-17 11:00:00,65.31,65.34,65.28,65.28,4200.0,54.271,54.2959,54.2461,54.2461,4200.0
2013-01-17 11:10:00,65.27,65.35,65.25,65.32,6100.0,54.2378,54.3043,54.2212,54.2793,6100.0
2013-01-17 11:20:00,65.33,65.35,65.2,65.2,26600.0,54.2876,54.3043,54.1796,54.1796,26600.0
2013-01-17 11:30:00,65.21,65.25,65.21,65.24,10900.0,54.1879,54.2212,54.1879,54.2129,10900.0
2013-01-17 11:40:00,65.25,65.37,65.23,65.23,10000.0,54.2212,54.3209,54.2045,54.2045,10000.0
2013-01-17 11:50:00,65.24,65.31,65.07,65.07,31500.0,54.2129,54.271,54.0716,54.0716,31500.0
2013-01-17 12:00:00,65.07,65.16,65.07,65.14,10100.0,54.0716,54.1464,54.0716,54.1298,10100.0
2013-01-17 12:10:00,65.14,65.16,65.08,65.15,4700.0,54.1298,54.1464,54.0799,54.1381,4700.0
2013-01-17 12:20:00,65.16,65.2,65.14,65.15,9300.0,54.1464,54.1796,54.1298,54.1381,9300.0
2013-01-17 12:30:00,65.16,65.2,65.14,65.2,5700.0,54.1464,54.1796,54.1298,54.1796,5700.0
2013-01-17 12:40:00,65.2,65.22,65.11,65.19,4000.0,54.1796,54.1962,54.1048,54.1713,4000.0
2013-01-17 12:50:00,65.22,65.29,65.2,65.29,2500.0,54.1962,54.2544,54.1796,54.2544,2500.0
2013-01-17 13:00:00,65.29,65.31,65.25,65.27,8000.0,54.2544,54.271,54.2212,54.2378,8000.0
2013-01-17 13:10:00,65.26,65.28,65.23,65.24,8600.0,54.2295,54.2461,54.2045,54.2129,8600.0
2013-01-17 13:20:00,65.24,65.28,65.15,65.18,6700.0,54.2129,54.2461,54.1381,54.163,6700.0
2013-01-17 13:30:00,65.2,65.2,65.09,65.17,8100.0,54.1796,54.1796,54.0882,54.1547,8100.0
2013-01-17 13:40:00,65.2,65.22,65.14,65.16,5500.0,54.1796,54.1962,54.1298,54.1464,5500.0
2013-01-17 13:50:00,65.16,65.23,65.14,65.19,10500.0,54.1464,54.2045,54.1298,54.1713,10500.0
2013-01-17 14:00:00,65.17,65.34,65.17,65.29,10100.0,54.1547,54.2959,54.1547,54.2544,10100.0
2013-01-17 14:10:00,65.28,65.33,65.23,65.26,13800.0,54.2461,54.2876,54.2045,54.2295,13800.0
2013-01-17 14:20:00,65.24,65.26,65.17,65.2,18100.0,54.2129,54.2295,54.1547,54.1796,18100.0
2013-01-17 14:30:00,65.2,65.38,65.19,65.28,12000.0,54.1796,54.3292,54.1713,54.2461,12000.0
2013-01-17 14:40:00,65.3,65.33,65.28,65.28,11300.0,54.2627,54.2876,54.2461,54.2461,11300.0
2013-01-17 14:50:00,65.3,65.31,65.24,65.29,8000.0,54.2627,54.271,54.2129,54.2544,8000.0
2013-01-17 15:00:00,65.27,65.32,65.24,65.26,11700.0,54.2378,54.2793,54.2129,54.2295,11700.0
2013-01-17 15:10:00,65.26,65.3,65.24,65.24,13500.0,54.2295,54.2627,54.2129,54.2129,13500.0
2013-01-17 15:20:00,65.24,65.26,65.11,65.21,15500.0,54.2129,54.2295,54.1048,54.1879,15500.0
2013-01-17 15:30:00,65.21,65.28,65.2,65.25,20000.0,54.1879,54.2461,54.1796,54.2212,20000.0
2013-01-17 15:40:00,65.26,65.28,65.18,65.23,68700.0,54.2295,54.2461,54.163,54.2045,68700.0
2013-01-17 15:50:00,65.23,65.28,65.17,65.25,60400.0,54.2045,54.2461,54.1547,54.2212,60400.0
2013-01-18 09:30:00,65.54,65.54,65.0,65.09,13400.0,54.4621,54.4621,54.0134,54.0882,13400.0
2013-01-18 09:40:00,65.1,65.23,65.09,65.1,3800.0,54.0965,54.2045,54.0882,54.0965,3800.0
2013-01-18 09:50:00,65.12,65.2,65.05,65.14,4100.0,54.1131,54.1796,54.055,54.1298,4100.0
2013-01-18 10:00:00,65.15,65.16,65.08,65.13,3300.0,54.1381,54.1464,54.0799,54.1214,3300.0
2013-01-18 10:10:00,65.15,65.23,65.08,65.09,6100.0,54.1381,54.2045,54.0799,54.0882,6100.0
2013-01-18 10:20:00,65.16,65.18,65.05,65.18,2900.0,54.1464,54.163,54.055,54.163,2900.0
2013-01-18 10:30:00,65.15,65.29,65.14,65.29,11400.0,54.1381,54.2544,54.1298,54.2544,11400.0
2013-01-18 10:40:00,65.3,65.36,65.27,65.36,3700.0,54.2627,54.3126,54.2378,54.3126,3700.0
2013-01-18 10:50:00,65.32,65.35,65.07,65.07,9400.0,54.2793,54.3043,54.0716,54.0716,9400.0
2013-01-18 11:00:00,65.05,65.05,64.9,64.93,13700.0,54.055,54.055,53.9303,53.9552,13700.0
2013-01-18 11:10:00,64.94,64.96,64.8,64.95,11500.0,53.9636,53.9802,53.8472,53.9719,11500.0
2013-01-18 11:20:00,64.91,64.91,64.73,64.73,10400.0,53.9386,53.9386,53.7891,53.7891,10400.0
2013-01-18 11:30:00,64.75,64.77,64.7,64.73,21300.0,53.8057,53.8223,53.7641,53.7891,21300.0
2013-01-18 11:40:00,64.72,64.72,64.54,64.54,9100.0,53.7807,53.7807,53.6312,53.6312,9100.0
2013-01-18 11:50:00,64.56,64.62,64.49,64.52,12400.0,53.6478,53.6976,53.5896,53.6145,12400.0
2013-01-18 12:00:00,64.52,64.52,64.37,64.4,11200.0,53.6145,53.6145,53.4899,53.5148,11200.0
2013-01-18 12:10:00,64.41,64.43,64.35,64.36,8900.0,53.5231,53.5398,53.4733,53.4816,8900.0
2013-01-18 12:20:00,64.36,64.4,64.33,64.33,10100.0,53.4816,53.5148,53.4567,53.4567,10100.0
2013-01-18 12:30:00,64.35,64.56,64.34,64.49,14700.0,53.4733,53.6478,53.465,53.5896,14700.0
2013-01-18 12:40:00,64.49,64.49,64.4,64.46,14800.0,53.5896,53.5896,53.5148,53.5647,14800.0
2013-01-18 12:50:00,64.46,64.5,64.42,64.42,21600.0,53.5647,53.5979,53.5315,53.5315,21600.0
2013-01-18 13:00:00,64.45,64.62,64.43,64.59,17200.0,53.5564,53.6976,53.5398,53.6727,17200.0
2013-01-18 13:10:00,64.56,64.59,64.48,64.51,26500.0,53.6478,53.6727,53.5813,53.6062,26500.0
2013-01-18 13:20:00,64.51,64.57,64.47,64.53,16800.0,53.6062,53.6561,53.573,53.6229,16800.0
2013-01-18 13:30:00,64.54,64.6,64.54,64.55,10300.0,53.6312,53.681,53.6312,53.6395,10300.0
2013-01-18 13:40:00,64.57,64.67,64.55,64.62,9500.0,53.6561,53.7392,53.6395,53.6976,9500.0
2013-01-18 13:50:00,64.61,64.61,64.5,64.51,8600.0,53.6893,53.6893,53.5979,53.6062,8600.0
2013-01-18 14:00:00,64.51,64.56,64.45,64.5,14800.0,53.6062,53.6478,53.5564,53.5979,14800.0
2013-01-18 14:10:00,64.51,64.51,64.44,64.5,19200.0,53.6062,53.6062,53.5481,53.5979,19200.0
2013-01-18 14:20:00,64.5,64.53,64.48,64.49,15300.0,53.5979,53.6229,53.5813,53.5896,15300.0
2013-01-18 14:30:00,64.48,64.52,64.45,64.5,13100.0,53.5813,53.6145,53.5564,53.5979,13100.0
2013-01-18 14:40:00,64.5,64.55,64.45,64.5,17300.0,53.5979,53.6395,53.5564,53.5979,17300.0
2013-01-18 14:50:00,64.49,64.53,64.42,64.48,14100.0,53.5896,53.6229,53.5315,53.5813,14100.0
2013-01-18 15:00:00,64.46,64.5,64.38,64.41,23000.0,53.5647,53.5979,53.4982,53.5231,23000.0
2013-01-18 15:10:00,64.42,64.5,64.42,64.47,15900.0,53.5315,53.5979,53.5315,53.573,15900.0
2013-01-18 15:20:00,64.46,64.49,64.41,64.46,35700.0,53.5647,53.5896,53.5231,53.5647,35700.0
2013-01-18 15:30:00,64.47,64.51,64.46,64.49,53800.0,53.573,53.6062,53.5647,53.5896,53800.0
2013-01-18 15:40:00,64.5,64.5,64.4,64.41,81100.0,53.5979,53.5979,53.5148,53.5231,81100.0
2013-01-18 15:50:00,64.41,64.5,64.37,64.44,104300.0,53.5231,53.5979,53.4899,53.5481,104300.0
2013-01-22 09:30:00,64.62,64.79,64.4,64.43,30600.0,53.6976,53.8389,53.5148,53.5398,30600.0
2013-01-22 09:40:00,64.43,64.43,64.19,64.23,24800.0,53.5398,53.5398,53.3403,53.3736,24800.0
2013-01-22 09:50:00,64.25,64.34,64.24,64.3,20100.0,53.3902,53.465,53.3819,53.4317,20100.0
2013-01-22 10:00:00,64.3,64.3,64.21,64.26,21000.0,53.4317,53.4317,53.3569,53.3985,21000.0
2013-01-22 10:10:00,64.26,64.28,64.17,64.2,22500.0,53.3985,53.4151,53.3237,53.3486,22500.0
2013-01-22 10:20:00,64.18,64.2,64.13,64.13,9500.0,53.332,53.3486,53.2905,53.2905,9500.0
2013-01-22 10:30:00,64.12,64.14,64.05,64.09,13700.0,53.2822,53.2988,53.224,53.2572,13700.0
2013-01-22 10:40:00,64.08,64.13,64.07,64.08,14600.0,53.2489,53.2905,53.2406,53.2489,14600.0
2013-01-22 10:50:00,64.08,64.09,63.98,64.08,18300.0,53.2489,53.2572,53.1658,53.2489,18300.0
2013-01-22 11:00:00,64.07,64.17,64.03,64.14,26900.0,53.2406,53.3237,53.2074,53.2988,26900.0
2013-01-22 11:10:00,64.16,64.16,64.02,64.07,32300.0,53.3154,53.3154,53.1991,53.2406,32300.0
2013-01-22 11:20:00,64.06,64.1,64.04,64.06,37100.0,53.2323,53.2655,53.2157,53.2323,37100.0
2013-01-22 11:30:00,64.06,64.12,64.04,64.1,30900.0,53.2323,53.2822,53.2157,53.2655,30900.0
2013-01-22 11:40:00,64.1,64.12,64.02,64.05,26300.0,53.2655,53.2822,53.1991,53.224,26300.0
2013-01-22 11:50:00,64.05,64.12,64.03,64.07,21000.0,53.224,53.2822,53.2074,53.2406,21000.0
2013-01-22 12:00:00,64.06,64.3,64.04,64.23,54400.0,53.2323,53.4317,53.2157,53.3736,54400.0
2013-01-22 12:10:00,64.24,64.29,64.16,64.22,19900.0,53.3819,53.4234,53.3154,53.3653,19900.0
2013-01-22 12:20:00,64.21,64.34,64.17,64.3,12400.0,53.3569,53.465,53.3237,53.4317,12400.0
2013-01-22 12:30:00,64.29,64.49,64.29,64.44,13000.0,53.4234,53.5896,53.4234,53.5481,13000.0
2013-01-22 12:40:00,64.45,64.7,64.45,64.48,11100.0,53.5564,53.7641,53.5564,53.5813,11100.0
2013-01-22 12:50:00,64.46,64.49,64.36,64.37,4900.0,53.5647,53.5896,53.4816,53.4899,4900.0
2013-01-22 13:00:00,64.36,64.44,64.32,64.33,27700.0,53.4816,53.5481,53.4484,53.4567,27700.0
2013-01-22 13:10:00,64.33,64.63,64.32,64.63,17600.0,53.4567,53.706,53.4484,53.706,17600.0
2013-01-22 13:20:00,64.63,64.68,64.63,64.66,8700.0,53.706,53.7475,53.706,53.7309,8700.0
2013-01-22 13:30:00,64.65,64.67,64.3,64.37,42600.0,53.7226,53.7392,53.4317,53.4899,42600.0
2013-01-22 13:40:00,64.37,64.69,64.37,64.5,28300.0,53.4899,53.7558,53.4899,53.5979,28300.0
2013-01-22 13:50:00,64.49,64.55,64.21,64.23,20700.0,53.5896,53.6395,53.3569,53.3736,20700.0
2013-01-22 14:00:00,64.23,64.41,64.21,64.38,12900.0,53.3736,53.5231,53.3569,53.4982,12900.0
2013-01-22 14:10:00,64.4,64.64,64.4,64.55,11100.0,53.5148,53.7143,53.5148,53.6395,11100.0
2013-01-22 14:20:00,64.58,64.64,64.51,64.54,12400.0,53.6644,53.7143,53.6062,53.6312,12400.0
2013-01-22 14:30:00,64.51,64.53,64.34,64.34,16600.0,53.6062,53.6229,53.465,53.465,16600.0
2013-01-22 14:40:00,64.33,64.35,64.25,64.26,16700.0,53.4567,53.4733,53.3902,53.3985,16700.0
2013-01-22 14:50:00,64.27,64.33,64.26,64.29,12500.0,53.4068,53.4567,53.3985,53.4234,12500.0
2013-01-22 15:00:00,64.29,64.51,64.28,64.51,23300.0,53.4234,53.6062,53.4151,53.6062,23300.0
2013-01-22 15:10:00,64.5,64.51,64.26,64.29,119400.0,53.5979,53.6062,53.3985,53.4234,119400.0
2013-01-22 15:20:00,64.29,64.38,64.25,64.32,37600.0,53.4234,53.4982,53.3902,53.4484,37600.0
2013-01-22 15:30:00,64.34,64.36,64.3,64.35,35600.0,53.465,53.4816,53.4317,53.4733,35600.0
2013-01-22 15:40:00,64.36,64.38,64.28,64.35,34100.0,53.4816,53.4982,53.4151,53.4733,34100.0
2013-01-22 15:50:00,64.37,64.4,64.22,64.3,69400.0,53.4899,53.5148,53.3653,53.4317,69400.0
2013-01-23 09:30:00,65.73,67.75,65.28,65.84,236900.0,54.62,56.2986,54.2461,54.7114,236900.0
2013-01-23 09:40:00,65.87,66.42,65.85,66.31,59600.0,54.7364,55.1934,54.7197,55.102,59600.0
2013-01-23 09:50:00,66.31,67.2,66.3,67.08,80600.0,55.102,55.8416,55.0937,55.7418,80600.0
2013-01-23 10:00:00,67.19,67.24,66.46,67.0,77000.0,55.8333,55.8748,55.2266,55.6754,77000.0
2013-01-23 10:10:00,67.0,67.03,66.71,66.82,32500.0,55.6754,55.7003,55.4344,55.5258,32500.0
2013-01-23 10:20:00,66.8,66.8,65.89,65.89,60000.0,55.5092,55.5092,54.753,54.753,60000.0
2013-01-23 10:30:00,65.91,66.19,65.64,65.92,61400.0,54.7696,55.0023,54.5452,54.7779,61400.0
2013-01-23 10:40:00,65.94,66.27,65.73,66.05,214400.0,54.7945,55.0688,54.62,54.8859,214400.0
2013-01-23 10:50:00,66.06,66.07,65.94,65.99,85300.0,54.8943,54.9026,54.7945,54.8361,85300.0
2013-01-23 11:00:00,65.98,66.03,65.98,66.0,19100.0,54.8278,54.8693,54.8278,54.8444,19100.0
2013-01-23 11:10:00,65.99,66.02,65.96,65.98,27500.0,54.8361,54.861,54.8112,54.8278,27500.0
2013-01-23 11:20:00,65.93,66.02,65.93,66.01,22800.0,54.7862,54.861,54.7862,54.8527,22800.0
2013-01-23 11:30:00,65.99,66.02,65.97,65.99,46500.0,54.8361,54.861,54.8195,54.8361,46500.0
2013-01-23 11:40:00,66.0,66.0,65.82,65.87,17100.0,54.8444,54.8444,54.6948,54.7364,17100.0
2013-01-23 11:50:00,65.82,66.08,65.8,65.96,92100.0,54.6948,54.9109,54.6782,54.8112,92100.0
2013-01-23 12:00:00,65.96,66.0,65.95,65.95,49500.0,54.8112,54.8444,54.8028,54.8028,49500.0
2013-01-23 12:10:00,65.97,66.0,65.95,65.99,14900.0,54.8195,54.8444,54.8028,54.8361,14900.0
2013-01-23 12:20:00,65.99,66.0,65.98,65.99,12400.0,54.8361,54.8444,54.8278,54.8361,12400.0
2013-01-23 12:30:00,65.99,66.01,65.97,65.97,37400.0,54.8361,54.8527,54.8195,54.8195,37400.0
2013-01-23 12:40:00,65.98,66.01,65.95,66.0,30200.0,54.8278,54.8527,54.8028,54.8444,30200.0
2013-01-23 12:50:00,66.0,66.03,65.85,65.9,155700.0,54.8444,54.8693,54.7197,54.7613,155700.0
2013-01-23 13:00:00,65.9,65.92,65.75,65.78,21900.0,54.7613,54.7779,54.6366,54.6616,21900.0
2013-01-23 13:10:00,65.77,66.05,65.72,65.98,54600.0,54.6533,54.8859,54.6117,54.8278,54600.0
2013-01-23 13:20:00,65.98,65.99,65.69,65.69,45200.0,54.8278,54.8361,54.5868,54.5868,45200.0
2013-01-23 13:30:00,65.69,65.97,65.69,65.92,26600.0,54.5868,54.8195,54.5868,54.7779,26600.0
2013-01-23 13:40:00,65.91,65.97,65.91,65.94,12200.0,54.7696,54.8195,54.7696,54.7945,12200.0
2013-01-23 13:50:00,65.94,65.96,64.81,65.27,283300.0,54.7945,54.8112,53.8555,54.2378,283300.0
2013-01-23 14:00:00,65.27,65.35,65.15,65.22,77500.0,54.2378,54.3043,54.1381,54.1962,77500.0
2013-01-23 14:10:00,65.21,65.32,65.03,65.29,53700.0,54.1879,54.2793,54.0383,54.2544,53700.0
2013-01-23 14:20:00,65.3,65.37,65.13,65.15,53400.0,54.2627,54.3209,54.1214,54.1381,53400.0
2013-01-23 14:30:00,65.16,65.37,65.04,65.09,81200.0,54.1464,54.3209,54.0467,54.0882,81200.0
2013-01-23 14:40:00,65.09,65.16,64.23,64.58,105500.0,54.0882,54.1464,53.3736,53.6644,105500.0
2013-01-23 14:50:00,64.52,64.64,63.88,64.57,67400.0,53.6145,53.7143,53.0827,53.6561,67400.0
2013-01-23 15:00:00,64.59,64.94,64.51,64.88,49100.0,53.6727,53.9636,53.6062,53.9137,49100.0
2013-01-23 15:10:00,64.87,65.02,64.4,64.45,41900.0,53.9054,54.03,53.5148,53.5564,41900.0
2013-01-23 15:20:00,64.46,64.61,64.45,64.5,45600.0,53.5647,53.6893,53.5564,53.5979,45600.0
2013-01-23 15:30:00,64.49,64.57,64.33,64.44,49900.0,53.5896,53.6561,53.4567,53.5481,49900.0
2013-01-23 15:40:00,64.41,64.66,64.41,64.51,64800.0,53.5231,53.7309,53.5231,53.6062,64800.0
2013-01-23 15:50:00,64.51,64.65,64.5,64.65,82100.0,53.6062,53.7226,53.5979,53.7226,82100.0
2013-01-24 09:30:00,63.49,63.49,62.05,63.13,115800.0,52.7586,52.7586,51.562,52.4595,115800.0
2013-01-24 09:40:00,63.04,63.25,62.96,63.17,61600.0,52.3847,52.5592,52.3182,52.4927,61600.0
2013-01-24 09:50:00,63.17,63.43,63.12,63.39,65900.0,52.4927,52.7088,52.4512,52.6755,65900.0
2013-01-24 10:00:00,63.4,63.59,63.35,63.35,40800.0,52.6839,52.8417,52.6423,52.6423,40800.0
2013-01-24 10:10:00,63.38,63.42,63.17,63.23,17300.0,52.6672,52.7005,52.4927,52.5426,17300.0
2013-01-24 10:20:00,63.23,63.26,62.95,63.01,112700.0,52.5426,52.5675,52.3099,52.3598,112700.0
2013-01-24 10:30:00,62.98,63.01,62.42,62.56,33800.0,52.3348,52.3598,51.8695,51.9858,33800.0
2013-01-24 10:40:00,62.56,62.91,62.51,62.9,21500.0,51.9858,52.2767,51.9443,52.2684,21500.0
2013-01-24 10:50:00,62.85,63.06,62.85,62.97,37000.0,52.2268,52.4013,52.2268,52.3265,37000.0
2013-01-24 11:00:00,62.95,63.04,62.95,63.0,17600.0,52.3099,52.3847,52.3099,52.3515,17600.0
2013-01-24 11:10:00,63.0,63.01,62.91,62.94,23400.0,52.3515,52.3598,52.2767,52.3016,23400.0
2013-01-24 11:20:00,62.95,63.02,62.95,62.97,26000.0,52.3099,52.3681,52.3099,52.3265,26000.0
2013-01-24 11:30:00,62.98,63.0,62.85,62.89,43600.0,52.3348,52.3515,52.2268,52.2601,43600.0
2013-01-24 11:40:00,62.89,62.91,62.81,62.88,36800.0,52.2601,52.2767,52.1936,52.2517,36800.0
2013-01-24 11:50:00,62.89,62.9,62.65,62.66,67600.0,52.2601,52.2684,52.0606,52.0689,67600.0
2013-01-24 12:00:00,62.65,62.65,62.47,62.62,17100.0,52.0606,52.0606,51.911,52.0357,17100.0
2013-01-24 12:10:00,62.61,62.61,62.32,62.33,13100.0,52.0274,52.0274,51.7864,51.7947,13100.0
2013-01-24 12:20:00,62.35,62.51,62.34,62.47,11000.0,51.8113,51.9443,51.803,51.911,11000.0
2013-01-24 12:30:00,62.44,62.63,62.39,62.59,26500.0,51.8861,52.044,51.8446,52.0108,26500.0
2013-01-24 12:40:00,62.59,62.68,62.56,62.64,11000.0,52.0108,52.0856,51.9858,52.0523,11000.0
2013-01-24 12:50:00,62.61,62.65,62.28,62.33,45100.0,52.0274,52.0606,51.7532,51.7947,45100.0
2013-01-24 13:00:00,62.31,62.44,62.18,62.32,13000.0,51.7781,51.8861,51.6701,51.7864,13000.0
2013-01-24 13:10:00,62.33,62.37,62.23,62.26,27100.0,51.7947,51.828,51.7116,51.7365,27100.0
2013-01-24 13:20:00,62.27,62.28,62.02,62.02,20000.0,51.7449,51.7532,51.5371,51.5371,20000.0
2013-01-24 13:30:00,62.02,62.02,61.62,61.62,32200.0,51.5371,51.5371,51.2047,51.2047,32200.0
2013-01-24 13:40:00,61.64,61.64,61.18,61.2,40800.0,51.2213,51.2213,50.8391,50.8557,40800.0
2013-01-24 13:50:00,61.23,61.41,61.11,61.3,85600.0,50.8806,51.0302,50.7809,50.9388,85600.0
2013-01-24 14:00:00,61.31,61.34,61.17,61.25,28800.0,50.9471,50.972,50.8308,50.8973,28800.0
2013-01-24 14:10:00,61.25,61.29,61.0,61.03,22000.0,50.8973,50.9305,50.6895,50.7144,22000.0
2013-01-24 14:20:00,61.0,61.0,60.71,60.71,43800.0,50.6895,50.6895,50.4485,50.4485,43800.0
2013-01-24 14:30:00,60.74,61.4,60.73,61.37,113100.0,50.4735,51.0219,50.4652,50.997,113100.0
2013-01-24 14:40:00,61.37,61.55,61.33,61.42,47100.0,50.997,51.1466,50.9637,51.0385,47100.0
2013-01-24 14:50:00,61.45,61.72,61.45,61.66,56000.0,51.0635,51.2878,51.0635,51.238,56000.0
2013-01-24 15:00:00,61.63,61.64,61.25,61.58,59500.0,51.213,51.2213,50.8973,51.1715,59500.0
2013-01-24 15:10:00,61.58,61.85,61.58,61.85,44300.0,51.1715,51.3958,51.1715,51.3958,44300.0
2013-01-24 15:20:00,61.85,62.08,61.85,62.0,71100.0,51.3958,51.587,51.3958,51.5205,71100.0
2013-01-24 15:30:00,62.0,62.15,61.98,62.07,55900.0,51.5205,51.6451,51.5039,51.5787,55900.0
2013-01-24 15:40:00,62.07,62.11,61.99,62.03,70800.0,51.5787,51.6119,51.5122,51.5454,70800.0
2013-01-24 15:50:00,62.03,62.12,62.0,62.11,145500.0,51.5454,51.6202,51.5205,51.6119,145500.0
2013-01-25 09:30:00,62.52,62.8,61.94,62.24,90500.0,51.9526,52.1853,51.4706,51.7199,90500.0
2013-01-25 09:40:00,62.22,62.26,62.03,62.09,33500.0,51.7033,51.7365,51.5454,51.5953,33500.0
2013-01-25 09:50:00,62.02,62.12,61.84,61.85,103900.0,51.5371,51.6202,51.3875,51.3958,103900.0
2013-01-25 10:00:00,61.86,61.9,61.72,61.76,29400.0,51.4042,51.4374,51.2878,51.3211,29400.0
2013-01-25 10:10:00,61.78,62.09,61.76,62.08,27100.0,51.3377,51.5953,51.3211,51.587,27100.0
2013-01-25 10:20:00,62.03,62.08,61.78,61.78,13600.0,51.5454,51.587,51.3377,51.3377,13600.0
2013-01-25 10:30:00,61.75,61.91,61.72,61.89,15900.0,51.3127,51.4457,51.2878,51.4291,15900.0
2013-01-25 10:40:00,61.88,61.95,61.66,61.69,28600.0,51.4208,51.4789,51.238,51.2629,28600.0
2013-01-25 10:50:00,61.72,61.73,61.63,61.64,7200.0,51.2878,51.2961,51.213,51.2213,7200.0
2013-01-25 11:00:00,61.65,61.75,61.64,61.68,5000.0,51.2296,51.3127,51.2213,51.2546,5000.0
2013-01-25 11:10:00,61.65,61.73,61.64,61.68,12300.0,51.2296,51.2961,51.2213,51.2546,12300.0
2013-01-25 11:20:00,61.67,61.7,61.65,61.69,4600.0,51.2463,51.2712,51.2296,51.2629,4600.0
2013-01-25 11:30:00,61.68,61.74,61.63,61.73,7700.0,51.2546,51.3044,51.213,51.2961,7700.0
2013-01-25 11:40:00,61.74,61.75,61.65,61.7,29300.0,51.3044,51.3127,51.2296,51.2712,29300.0
2013-01-25 11:50:00,61.7,61.7,61.53,61.54,14700.0,51.2712,51.2712,51.1299,51.1382,14700.0
2013-01-25 12:00:00,61.54,61.6,61.53,61.53,24200.0,51.1382,51.1881,51.1299,51.1299,24200.0
2013-01-25 12:10:00,61.55,61.6,61.47,61.58,27600.0,51.1466,51.1881,51.0801,51.1715,27600.0
2013-01-25 12:20:00,61.59,61.59,61.49,61.49,6200.0,51.1798,51.1798,51.0967,51.0967,6200.0
2013-01-25 12:30:00,61.47,61.52,61.44,61.46,6700.0,51.0801,51.1216,51.0551,51.0718,6700.0
2013-01-25 12:40:00,61.46,61.52,61.42,61.49,10800.0,51.0718,51.1216,51.0385,51.0967,10800.0
2013-01-25 12:50:00,61.49,61.6,61.46,61.48,20600.0,51.0967,51.1881,51.0718,51.0884,20600.0
2013-01-25 13:00:00,61.48,61.59,61.48,61.59,3300.0,51.0884,51.1798,51.0884,51.1798,3300.0
2013-01-25 13:10:00,61.6,61.6,61.49,61.52,17700.0,51.1881,51.1881,51.0967,51.1216,17700.0
2013-01-25 13:20:00,61.52,61.68,61.52,61.68,17400.0,51.1216,51.2546,51.1216,51.2546,17400.0
2013-01-25 13:30:00,61.69,61.79,61.66,61.79,13500.0,51.2629,51.346,51.238,51.346,13500.0
2013-01-25 13:40:00,61.77,61.82,61.75,61.77,7500.0,51.3294,51.3709,51.3127,51.3294,7500.0
2013-01-25 13:50:00,61.78,61.85,61.76,61.85,12600.0,51.3377,51.3958,51.3211,51.3958,12600.0
2013-01-25 14:00:00,61.86,61.94,61.86,61.91,9800.0,51.4042,51.4706,51.4042,51.4457,9800.0
2013-01-25 14:10:00,61.92,62.0,61.9,62.0,24500.0,51.454,51.5205,51.4374,51.5205,24500.0
2013-01-25 14:20:00,61.99,62.08,61.94,62.08,32100.0,51.5122,51.587,51.4706,51.587,32100.0
2013-01-25 14:30:00,62.08,62.12,62.08,62.1,21400.0,51.587,51.6202,51.587,51.6036,21400.0
2013-01-25 14:40:00,62.1,62.23,62.1,62.22,16500.0,51.6036,51.7116,51.6036,51.7033,16500.0
2013-01-25 14:50:00,62.2,62.22,62.18,62.21,13800.0,51.6867,51.7033,51.6701,51.695,13800.0
2013-01-25 15:00:00,62.2,62.23,62.19,62.22,31600.0,51.6867,51.7116,51.6784,51.7033,31600.0
2013-01-25 15:10:00,62.23,62.28,62.16,62.25,47400.0,51.7116,51.7532,51.6534,51.7282,47400.0
2013-01-25 15:20:00,62.25,62.33,62.24,62.31,13300.0,51.7282,51.7947,51.7199,51.7781,13300.0
2013-01-25 15:30:00,62.31,62.33,62.29,62.33,12100.0,51.7781,51.7947,51.7615,51.7947,12100.0
2013-01-25 15:40:00,62.34,62.34,62.29,62.34,49900.0,51.803,51.803,51.7615,51.803,49900.0
2013-01-25 15:50:00,62.33,62.46,62.33,62.4,111300.0,51.7947,51.9027,51.7947,51.8529,111300.0
2013-01-28 09:30:00,62.5,62.5,62.29,62.48,10100.0,51.936,51.936,51.7615,51.9194,10100.0
2013-01-28 09:40:00,62.48,62.57,62.35,62.36,25300.0,51.9194,51.9941,51.8113,51.8196,25300.0
2013-01-28 09:50:00,62.37,62.39,62.29,62.29,13100.0,51.828,51.8446,51.7615,51.7615,13100.0
2013-01-28 10:00:00,62.27,62.27,62.17,62.26,24100.0,51.7449,51.7449,51.6618,51.7365,24100.0
2013-01-28 10:10:00,62.25,62.25,62.1,62.23,9700.0,51.7282,51.7282,51.6036,51.7116,9700.0
2013-01-28 10:20:00,62.23,62.47,62.23,62.45,22800.0,51.7116,51.911,51.7116,51.8944,22800.0
2013-01-28 10:30:00,62.45,62.46,62.38,62.41,18000.0,51.8944,51.9027,51.8363,51.8612,18000.0
2013-01-28 10:40:00,62.41,62.54,62.36,62.54,16200.0,51.8612,51.9692,51.8196,51.9692,16200.0
2013-01-28 10:50:00,62.54,62.59,62.47,62.57,19800.0,51.9692,52.0108,51.911,51.9941,19800.0
2013-01-28 11:00:00,62.56,62.73,62.55,62.63,15100.0,51.9858,52.1271,51.9775,52.044,15100.0
2013-01-28 11:10:00,62.62,62.63,62.52,62.58,16500.0,52.0357,52.044,51.9526,52.0025,16500.0
2013-01-28 11:20:00,62.58,62.78,62.57,62.78,18300.0,52.0025,52.1687,51.9941,52.1687,18300.0
2013-01-28 11:30:00,62.76,62.83,62.75,62.8,16000.0,52.152,52.2102,52.1437,52.1853,16000.0
2013-01-28 11:40:00,62.8,62.84,62.76,62.84,14100.0,52.1853,52.2185,52.152,52.2185,14100.0
2013-01-28 11:50:00,62.84,62.92,62.84,62.86,8800.0,52.2185,52.285,52.2185,52.2351,8800.0
2013-01-28 12:00:00,62.85,63.03,62.84,63.01,22100.0,52.2268,52.3764,52.2185,52.3598,22100.0
2013-01-28 12:10:00,63.02,63.13,63.0,63.09,28600.0,52.3681,52.4595,52.3515,52.4263,28600.0
2013-01-28 12:20:00,63.11,63.14,63.08,63.11,12500.0,52.4429,52.4678,52.4179,52.4429,12500.0
2013-01-28 12:30:00,63.12,63.23,63.11,63.2,13500.0,52.4512,52.5426,52.4429,52.5177,13500.0
2013-01-28 12:40:00,63.2,63.23,63.14,63.19,10900.0,52.5177,52.5426,52.4678,52.5094,10900.0
2013-01-28 12:50:00,63.19,63.31,63.16,63.29,12000.0,52.5094,52.6091,52.4844,52.5924,12000.0
2013-01-28 13:00:00,63.29,63.35,63.18,63.2,12900.0,52.5924,52.6423,52.501,52.5177,12900.0
2013-01-28 13:10:00,63.19,63.19,62.99,62.99,14500.0,52.5094,52.5094,52.3432,52.3432,14500.0
2013-01-28 13:20:00,62.99,63.1,62.92,63.02,24100.0,52.3432,52.4346,52.285,52.3681,24100.0
2013-01-28 13:30:00,63.03,63.09,63.0,63.07,8500.0,52.3764,52.4263,52.3515,52.4096,8500.0
2013-01-28 13:40:00,63.06,63.07,62.93,62.93,10800.0,52.4013,52.4096,52.2933,52.2933,10800.0
2013-01-28 13:50:00,62.93,62.93,62.88,62.9,14100.0,52.2933,52.2933,52.2517,52.2684,14100.0
2013-01-28 14:00:00,62.89,62.95,62.87,62.95,17000.0,52.2601,52.3099,52.2434,52.3099,17000.0
2013-01-28 14:10:00,62.95,62.95,62.9,62.95,11000.0,52.3099,52.3099,52.2684,52.3099,11000.0
2013-01-28 14:20:00,62.94,62.97,62.91,62.96,21600.0,52.3016,52.3265,52.2767,52.3182,21600.0
2013-01-28 14:30:00,62.96,62.96,62.87,62.9,12300.0,52.3182,52.3182,52.2434,52.2684,12300.0
2013-01-28 14:40:00,62.89,62.98,62.89,62.96,11700.0,52.2601,52.3348,52.2601,52.3182,11700.0
2013-01-28 14:50:00,62.97,63.05,62.94,63.03,15400.0,52.3265,52.393,52.3016,52.3764,15400.0
2013-01-28 15:00:00,63.03,63.07,62.92,62.95,18600.0,52.3764,52.4096,52.285,52.3099,18600.0
2013-01-28 15:10:00,62.94,62.99,62.86,62.93,18800.0,52.3016,52.3432,52.2351,52.2933,18800.0
2013-01-28 15:20:00,62.94,62.97,62.89,62.97,36000.0,52.3016,52.3265,52.2601,52.3265,36000.0
2013-01-28 15:30:00,62.97,63.13,62.93,63.13,43700.0,52.3265,52.4595,52.2933,52.4595,43700.0
2013-01-28 15:40:00,63.12,63.29,63.12,63.29,53200.0,52.4512,52.5924,52.4512,52.5924,53200.0
2013-01-28 15:50:00,63.3,63.3,63.11,63.15,70700.0,52.6008,52.6008,52.4429,52.4761,70700.0
2013-01-29 09:30:00,62.99,63.35,62.99,63.18,11200.0,52.3432,52.6423,52.3432,52.501,11200.0
2013-01-29 09:40:00,63.19,63.28,63.04,63.25,11500.0,52.5094,52.5841,52.3847,52.5592,11500.0
2013-01-29 09:50:00,63.25,63.41,63.2,63.34,17800.0,52.5592,52.6922,52.5177,52.634,17800.0
2013-01-29 10:00:00,63.32,63.32,62.92,62.92,13400.0,52.6174,52.6174,52.285,52.285,13400.0
2013-01-29 10:10:00,62.9,62.99,62.87,62.97,10400.0,52.2684,52.3432,52.2434,52.3265,10400.0
2013-01-29 10:20:00,62.99,63.1,62.93,63.0,10900.0,52.3432,52.4346,52.2933,52.3515,10900.0
2013-01-29 10:30:00,63.0,63.02,62.93,62.98,9200.0,52.3515,52.3681,52.2933,52.3348,9200.0
2013-01-29 10:40:00,62.98,63.05,62.93,62.93,5800.0,52.3348,52.393,52.2933,52.2933,5800.0
2013-01-29 10:50:00,62.96,63.02,62.9,62.97,16500.0,52.3182,52.3681,52.2684,52.3265,16500.0
2013-01-29 11:00:00,62.97,63.07,62.97,63.01,8300.0,52.3265,52.4096,52.3265,52.3598,8300.0
2013-01-29 11:10:00,62.99,63.12,62.96,63.11,22900.0,52.3432,52.4512,52.3182,52.4429,22900.0
2013-01-29 11:20:00,63.14,63.25,63.12,63.16,28300.0,52.4678,52.5592,52.4512,52.4844,28300.0
2013-01-29 11:30:00,63.17,63.17,63.03,63.13,11200.0,52.4927,52.4927,52.3764,52.4595,11200.0
2013-01-29 11:40:00,63.13,63.28,63.13,63.28,8400.0,52.4595,52.5841,52.4595,52.5841,8400.0
2013-01-29 11:50:00,63.3,63.36,63.28,63.36,13300.0,52.6008,52.6506,52.5841,52.6506,13300.0
2013-01-29 12:00:00,63.36,63.39,63.25,63.26,4500.0,52.6506,52.6755,52.5592,52.5675,4500.0
2013-01-29 12:10:00,63.25,63.29,63.22,63.26,8400.0,52.5592,52.5924,52.5343,52.5675,8400.0
2013-01-29 12:20:00,63.26,63.26,63.12,63.12,7200.0,52.5675,52.5675,52.4512,52.4512,7200.0
2013-01-29 12:30:00,63.12,63.19,63.12,63.18,8500.0,52.4512,52.5094,52.4512,52.501,8500.0
2013-01-29 12:40:00,63.19,63.33,63.19,63.32,7900.0,52.5094,52.6257,52.5094,52.6174,7900.0
2013-01-29 12:50:00,63.32,63.39,63.32,63.37,8000.0,52.6174,52.6755,52.6174,52.6589,8000.0
2013-01-29 13:00:00,63.37,63.5,63.35,63.41,16500.0,52.6589,52.767,52.6423,52.6922,16500.0
2013-01-29 13:10:00,63.42,63.43,63.36,63.39,8800.0,52.7005,52.7088,52.6506,52.6755,8800.0
2013-01-29 13:20:00,63.4,63.4,63.27,63.29,7800.0,52.6839,52.6839,52.5758,52.5924,7800.0
2013-01-29 13:30:00,63.29,63.5,63.28,63.5,11200.0,52.5924,52.767,52.5841,52.767,11200.0
2013-01-29 13:40:00,63.48,63.48,63.32,63.34,12000.0,52.7503,52.7503,52.6174,52.634,12000.0
2013-01-29 13:50:00,63.37,63.37,63.31,63.34,16900.0,52.6589,52.6589,52.6091,52.634,16900.0
2013-01-29 14:00:00,63.32,63.38,63.26,63.33,25200.0,52.6174,52.6672,52.5675,52.6257,25200.0
2013-01-29 14:10:00,63.36,63.36,63.3,63.34,18300.0,52.6506,52.6506,52.6008,52.634,18300.0
2013-01-29 14:20:00,63.33,63.39,63.32,63.38,11500.0,52.6257,52.6755,52.6174,52.6672,11500.0
2013-01-29 14:30:00,63.37,63.37,63.3,63.33,15500.0,52.6589,52.6589,52.6008,52.6257,15500.0
2013-01-29 14:40:00,63.34,63.34,63.26,63.28,21000.0,52.634,52.634,52.5675,52.5841,21000.0
2013-01-29 14:50:00,63.28,63.33,63.21,63.25,22100.0,52.5841,52.6257,52.526,52.5592,22100.0
2013-01-29 15:00:00,63.25,63.26,63.21,63.24,10500.0,52.5592,52.5675,52.526,52.5509,10500.0
2013-01-29 15:10:00,63.25,63.3,63.23,63.27,12500.0,52.5592,52.6008,52.5426,52.5758,12500.0
2013-01-29 15:20:00,63.28,63.34,63.24,63.33,11700.0,52.5841,52.634,52.5509,52.6257,11700.0
2013-01-29 15:30:00,63.31,63.33,63.28,63.28,11300.0,52.6091,52.6257,52.5841,52.5841,11300.0
2013-01-29 15:40:00,63.28,63.32,63.2,63.22,27400.0,52.5841,52.6174,52.5177,52.5343,27400.0
2013-01-29 15:50:00,63.22,63.28,63.14,63.19,80000.0,52.5343,52.5841,52.4678,52.5094,80000.0
2013-01-30 09:30:00,63.26,63.26,62.96,63.1,9000.0,52.5675,52.5675,52.3182,52.4346,9000.0
2013-01-30 09:40:00,63.07,63.26,63.07,63.16,10500.0,52.4096,52.5675,52.4096,52.4844,10500.0
2013-01-30 09:50:00,63.17,63.19,63.06,63.07,15500.0,52.4927,52.5094,52.4013,52.4096,15500.0
2013-01-30 10:00:00,63.02,63.08,62.82,62.83,10100.0,52.3681,52.4179,52.2019,52.2102,10100.0
2013-01-30 10:10:00,62.87,62.93,62.82,62.89,10000.0,52.2434,52.2933,52.2019,52.2601,10000.0
2013-01-30 10:20:00,62.91,62.96,62.75,62.8,5900.0,52.2767,52.3182,52.1437,52.1853,5900.0
2013-01-30 10:30:00,62.79,62.91,62.74,62.87,13000.0,52.177,52.2767,52.1354,52.2434,13000.0
2013-01-30 10:40:00,62.86,62.94,62.81,62.92,10600.0,52.2351,52.3016,52.1936,52.285,10600.0
2013-01-30 10:50:00,62.92,62.94,62.87,62.92,15600.0,52.285,52.3016,52.2434,52.285,15600.0
2013-01-30 11:00:00,62.92,62.99,62.87,62.96,9000.0,52.285,52.3432,52.2434,52.3182,9000.0
2013-01-30 11:10:00,62.97,63.01,62.89,62.92,6200.0,52.3265,52.3598,52.2601,52.285,6200.0
2013-01-30 11:20:00,62.91,62.97,62.91,62.91,3400.0,52.2767,52.3265,52.2767,52.2767,3400.0
2013-01-30 11:30:00,62.9,63.02,62.88,63.02,9300.0,52.2684,52.3681,52.2517,52.3681,9300.0
2013-01-30 11:40:00,63.02,63.1,63.01,63.08,7600.0,52.3681,52.4346,52.3598,52.4179,7600.0
2013-01-30 11:50:00,63.1,63.14,63.05,63.06,9200.0,52.4346,52.4678,52.393,52.4013,9200.0
2013-01-30 12:00:00,63.07,63.11,63.06,63.1,7800.0,52.4096,52.4429,52.4013,52.4346,7800.0
2013-01-30 12:10:00,63.1,63.1,63.08,63.09,4800.0,52.4346,52.4346,52.4179,52.4263,4800.0
2013-01-30 12:20:00,63.09,63.1,63.04,63.05,5800.0,52.4263,52.4346,52.3847,52.393,5800.0
2013-01-30 12:30:00,63.05,63.05,62.93,62.94,4000.0,52.393,52.393,52.2933,52.3016,4000.0
2013-01-30 12:40:00,62.94,62.99,62.93,62.95,5000.0,52.3016,52.3432,52.2933,52.3099,5000.0
2013-01-30 12:50:00,62.95,62.96,62.93,62.96,5100.0,52.3099,52.3182,52.2933,52.3182,5100.0
2013-01-30 13:00:00,62.99,63.09,62.98,63.09,12800.0,52.3432,52.4263,52.3348,52.4263,12800.0
2013-01-30 13:10:00,63.1,63.11,62.94,62.95,5500.0,52.4346,52.4429,52.3016,52.3099,5500.0
2013-01-30 13:20:00,62.96,63.02,62.96,63.0,7600.0,52.3182,52.3681,52.3182,52.3515,7600.0
2013-01-30 13:30:00,62.99,62.99,62.94,62.94,3100.0,52.3432,52.3432,52.3016,52.3016,3100.0
2013-01-30 13:40:00,62.96,63.0,62.93,62.94,5800.0,52.3182,52.3515,52.2933,52.3016,5800.0
2013-01-30 13:50:00,62.94,62.95,62.86,62.92,13300.0,52.3016,52.3099,52.2351,52.285,13300.0
2013-01-30 14:00:00,62.9,62.93,62.85,62.89,4400.0,52.2684,52.2933,52.2268,52.2601,4400.0
2013-01-30 14:10:00,62.87,62.95,62.8,62.8,6700.0,52.2434,52.3099,52.1853,52.1853,6700.0
2013-01-30 14:20:00,62.83,62.84,62.76,62.77,7100.0,52.2102,52.2185,52.152,52.1603,7100.0
2013-01-30 14:30:00,62.81,62.85,62.77,62.81,12500.0,52.1936,52.2268,52.1603,52.1936,12500.0
2013-01-30 14:40:00,62.83,62.87,62.73,62.73,26100.0,52.2102,52.2434,52.1271,52.1271,26100.0
2013-01-30 14:50:00,62.73,62.82,62.7,62.77,20400.0,52.1271,52.2019,52.1022,52.1603,20400.0
2013-01-30 15:00:00,62.77,62.86,62.76,62.84,15500.0,52.1603,52.2351,52.152,52.2185,15500.0
2013-01-30 15:10:00,62.79,62.84,62.65,62.69,35100.0,52.177,52.2185,52.0606,52.0939,35100.0
2013-01-30 15:20:00,62.68,62.7,62.62,62.66,18500.0,52.0856,52.1022,52.0357,52.0689,18500.0
2013-01-30 15:30:00,62.66,62.67,62.41,62.42,33200.0,52.0689,52.0772,51.8612,51.8695,33200.0
2013-01-30 15:40:00,62.43,62.47,62.37,62.41,33400.0,51.8778,51.911,51.828,51.8612,33400.0
2013-01-30 15:50:00,62.42,62.5,62.33,62.49,86800.0,51.8695,51.936,51.7947,51.9277,86800.0
2013-01-31 09:30:00,61.99,62.03,61.7,61.75,19000.0,51.5122,51.5454,51.2712,51.3127,19000.0
2013-01-31 09:40:00,61.81,61.91,61.76,61.8,42400.0,51.3626,51.4457,51.3211,51.3543,42400.0
2013-01-31 09:50:00,61.81,61.98,61.75,61.88,29100.0,51.3626,51.5039,51.3127,51.4208,29100.0
2013-01-31 10:00:00,61.91,61.93,61.85,61.85,6000.0,51.4457,51.4623,51.3958,51.3958,6000.0
2013-01-31 10:10:00,61.9,61.99,61.83,61.91,21800.0,51.4374,51.5122,51.3792,51.4457,21800.0
2013-01-31 10:20:00,61.92,61.92,61.81,61.88,5600.0,51.454,51.454,51.3626,51.4208,5600.0
2013-01-31 10:30:00,61.89,61.92,61.79,61.83,12400.0,51.4291,51.454,51.346,51.3792,12400.0
2013-01-31 10:40:00,61.8,61.84,61.73,61.76,9900.0,51.3543,51.3875,51.2961,51.3211,9900.0
2013-01-31 10:50:00,61.78,61.85,61.71,61.71,11600.0,51.3377,51.3958,51.2795,51.2795,11600.0
2013-01-31 11:00:00,61.75,61.75,61.55,61.6,17200.0,51.3127,51.3127,51.1466,51.1881,17200.0
2013-01-31 11:10:00,61.54,61.6,61.5,61.51,12600.0,51.1382,51.1881,51.105,51.1133,12600.0
2013-01-31 11:20:00,61.52,61.55,61.36,61.39,24200.0,51.1216,51.1466,50.9887,51.0136,24200.0
2013-01-31 11:30:00,61.36,61.52,61.32,61.51,10500.0,50.9887,51.1216,50.9554,51.1133,10500.0
2013-01-31 11:40:00,61.5,61.61,61.44,61.59,6400.0,51.105,51.1964,51.0551,51.1798,6400.0
2013-01-31 11:50:00,61.57,61.6,61.48,61.52,7800.0,51.1632,51.1881,51.0884,51.1216,7800.0
2013-01-31 12:00:00,61.54,61.7,61.54,61.68,4300.0,51.1382,51.2712,51.1382,51.2546,4300.0
2013-01-31 12:10:00,61.7,61.9,61.69,61.84,5800.0,51.2712,51.4374,51.2629,51.3875,5800.0
2013-01-31 12:20:00,61.84,61.88,61.79,61.79,3800.0,51.3875,51.4208,51.346,51.346,3800.0
2013-01-31 12:30:00,61.81,61.89,61.79,61.89,4000.0,51.3626,51.4291,51.346,51.4291,4000.0
2013-01-31 12:40:00,61.92,61.95,61.83,61.84,12000.0,51.454,51.4789,51.3792,51.3875,12000.0
2013-01-31 12:50:00,61.85,61.86,61.8,61.81,10300.0,51.3958,51.4042,51.3543,51.3626,10300.0
2013-01-31 13:00:00,61.83,61.83,61.73,61.75,5100.0,51.3792,51.3792,51.2961,51.3127,5100.0
2013-01-31 13:10:00,61.77,61.85,61.76,61.85,3600.0,51.3294,51.3958,51.3211,51.3958,3600.0
2013-01-31 13:20:00,61.84,61.85,61.72,61.72,7900.0,51.3875,51.3958,51.2878,51.2878,7900.0
2013-01-31 13:30:00,61.75,61.85,61.75,61.85,4800.0,51.3127,51.3958,51.3127,51.3958,4800.0
2013-01-31 13:40:00,61.85,61.86,61.78,61.8,7200.0,51.3958,51.4042,51.3377,51.3543,7200.0
2013-01-31 13:50:00,61.8,61.84,61.78,61.78,4800.0,51.3543,51.3875,51.3377,51.3377,4800.0
2013-01-31 14:00:00,61.79,61.82,61.77,61.82,6200.0,51.346,51.3709,51.3294,51.3709,6200.0
2013-01-31 14:10:00,61.8,61.83,61.79,61.82,4500.0,51.3543,51.3792,51.346,51.3709,4500.0
2013-01-31 14:20:00,61.83,61.83,61.79,61.8,11700.0,51.3792,51.3792,51.346,51.3543,11700.0
2013-01-31 14:30:00,61.8,61.86,61.79,61.84,20200.0,51.3543,51.4042,51.346,51.3875,20200.0
2013-01-31 14:40:00,61.86,61.91,61.81,61.81,15400.0,51.4042,51.4457,51.3626,51.3626,15400.0
2013-01-31 14:50:00,61.81,61.93,61.8,61.8,13700.0,51.3626,51.4623,51.3543,51.3543,13700.0
2013-01-31 15:00:00,61.78,61.78,61.59,61.59,16900.0,51.3377,51.3377,51.1798,51.1798,16900.0
2013-01-31 15:10:00,61.59,61.63,61.55,61.6,15500.0,51.1798,51.213,51.1466,51.1881,15500.0
2013-01-31 15:20:00,61.6,61.6,61.5,61.54,13100.0,51.1881,51.1881,51.105,51.1382,13100.0
2013-01-31 15:30:00,61.51,61.62,61.48,61.55,21900.0,51.1133,51.2047,51.0884,51.1466,21900.0
2013-01-31 15:40:00,61.55,61.55,61.5,61.5,35800.0,51.1466,51.1466,51.105,51.105,35800.0
2013-01-31 15:50:00,61.5,61.5,61.28,61.3,122700.0,51.105,51.105,50.9222,50.9388,122700.0
2013-02-01 09:30:00,61.97,61.97,61.38,61.38,23500.0,51.4956,51.4956,51.0053,51.0053,23500.0
2013-02-01 09:40:00,61.4,61.52,61.27,61.27,9000.0,51.0219,51.1216,50.9139,50.9139,9000.0
2013-02-01 09:50:00,61.29,61.32,61.2,61.21,15600.0,50.9305,50.9554,50.8557,50.864,15600.0
2013-02-01 10:00:00,61.23,61.32,61.23,61.29,31600.0,50.8806,50.9554,50.8806,50.9305,31600.0
2013-02-01 10:10:00,61.3,61.34,61.25,61.26,11300.0,50.9388,50.972,50.8973,50.9056,11300.0
2013-02-01 10:20:00,61.29,61.31,61.19,61.19,9700.0,50.9305,50.9471,50.8474,50.8474,9700.0
2013-02-01 10:30:00,61.19,61.29,61.16,61.24,22000.0,50.8474,50.9305,50.8225,50.8889,22000.0
2013-02-01 10:40:00,61.27,61.31,61.25,61.25,18800.0,50.9139,50.9471,50.8973,50.8973,18800.0
2013-02-01 10:50:00,61.28,61.29,61.23,61.26,18700.0,50.9222,50.9305,50.8806,50.9056,18700.0
2013-02-01 11:00:00,61.29,61.37,61.24,61.36,18700.0,50.9305,50.997,50.8889,50.9887,18700.0
2013-02-01 11:10:00,61.41,61.51,61.39,61.43,6700.0,51.0302,51.1133,51.0136,51.0468,6700.0
2013-02-01 11:20:00,61.43,61.43,61.26,61.26,8800.0,51.0468,51.0468,50.9056,50.9056,8800.0
2013-02-01 11:30:00,61.25,61.33,61.18,61.2,21400.0,50.8973,50.9637,50.8391,50.8557,21400.0
2013-02-01 11:40:00,61.22,61.28,61.2,61.26,25500.0,50.8723,50.9222,50.8557,50.9056,25500.0
2013-02-01 11:50:00,61.25,61.38,61.24,61.38,39400.0,50.8973,51.0053,50.8889,51.0053,39400.0
2013-02-01 12:00:00,61.39,61.57,61.38,61.57,5700.0,51.0136,51.1632,51.0053,51.1632,5700.0
2013-02-01 12:10:00,61.56,61.64,61.52,61.6,8400.0,51.1549,51.2213,51.1216,51.1881,8400.0
2013-02-01 12:20:00,61.6,61.61,61.55,61.59,5300.0,51.1881,51.1964,51.1466,51.1798,5300.0
2013-02-01 12:30:00,61.62,61.7,61.56,61.56,6300.0,51.2047,51.2712,51.1549,51.1549,6300.0
2013-02-01 12:40:00,61.56,61.59,61.51,61.51,4400.0,51.1549,51.1798,51.1133,51.1133,4400.0
2013-02-01 12:50:00,61.5,61.5,61.45,61.49,5300.0,51.105,51.105,51.0635,51.0967,5300.0
2013-02-01 13:00:00,61.49,61.51,61.45,61.47,11300.0,51.0967,51.1133,51.0635,51.0801,11300.0
2013-02-01 13:10:00,61.47,61.5,61.39,61.45,6500.0,51.0801,51.105,51.0136,51.0635,6500.0
2013-02-01 13:20:00,61.45,61.45,61.34,61.35,55500.0,51.0635,51.0635,50.972,50.9804,55500.0
2013-02-01 13:30:00,61.38,61.42,61.34,61.39,25200.0,51.0053,51.0385,50.972,51.0136,25200.0
2013-02-01 13:40:00,61.36,61.49,61.36,61.46,9600.0,50.9887,51.0967,50.9887,51.0718,9600.0
2013-02-01 13:50:00,61.49,61.5,61.45,61.48,12400.0,51.0967,51.105,51.0635,51.0884,12400.0
2013-02-01 14:00:00,61.48,61.52,61.45,61.5,10200.0,51.0884,51.1216,51.0635,51.105,10200.0
2013-02-01 14:10:00,61.48,61.52,61.47,61.51,10300.0,51.0884,51.1216,51.0801,51.1133,10300.0
2013-02-01 14:20:00,61.52,61.52,61.43,61.43,8400.0,51.1216,51.1216,51.0468,51.0468,8400.0
2013-02-01 14:30:00,61.44,61.56,61.44,61.56,12400.0,51.0551,51.1549,51.0551,51.1549,12400.0
2013-02-01 14:40:00,61.57,61.7,61.56,61.63,10500.0,51.1632,51.2712,51.1549,51.213,10500.0
2013-02-01 14:50:00,61.64,61.66,61.5,61.54,12200.0,51.2213,51.238,51.105,51.1382,12200.0
2013-02-01 15:00:00,61.55,61.56,61.52,61.53,13300.0,51.1466,51.1549,51.1216,51.1299,13300.0
2013-02-01 15:10:00,61.53,61.67,61.53,61.64,19800.0,51.1299,51.2463,51.1299,51.2213,19800.0
2013-02-01 15:20:00,61.63,61.67,61.59,61.65,22000.0,51.213,51.2463,51.1798,51.2296,22000.0
2013-02-01 15:30:00,61.66,61.71,61.6,61.67,22000.0,51.238,51.2795,51.1881,51.2463,22000.0
2013-02-01 15:40:00,61.67,61.77,61.67,61.72,25800.0,51.2463,51.3294,51.2463,51.2878,25800.0
2013-02-01 15:50:00,61.72,61.77,61.7,61.74,61500.0,51.2878,51.3294,51.2712,51.3044,61500.0
2013-02-04 09:30:00,61.24,61.52,61.2,61.5,9400.0,50.8889,51.1216,50.8557,51.105,9400.0
2013-02-04 09:40:00,61.5,61.73,61.5,61.73,11700.0,51.105,51.2961,51.105,51.2961,11700.0
2013-02-04 09:50:00,61.76,61.99,61.76,61.78,11900.0,51.3211,51.5122,51.3211,51.3377,11900.0
2013-02-04 10:00:00,61.73,61.73,61.57,61.57,4600.0,51.2961,51.2961,51.1632,51.1632,4600.0
2013-02-04 10:10:00,61.58,61.58,61.26,61.32,4000.0,51.1715,51.1715,50.9056,50.9554,4000.0
2013-02-04 10:20:00,61.33,61.41,61.3,61.33,4900.0,50.9637,51.0302,50.9388,50.9637,4900.0
2013-02-04 10:30:00,61.3,61.38,61.25,61.3,10000.0,50.9388,51.0053,50.8973,50.9388,10000.0
2013-02-04 10:40:00,61.31,61.36,61.23,61.32,6900.0,50.9471,50.9887,50.8806,50.9554,6900.0
2013-02-04 10:50:00,61.32,61.36,61.28,61.31,5500.0,50.9554,50.9887,50.9222,50.9471,5500.0
2013-02-04 11:00:00,61.3,61.32,61.16,61.22,6500.0,50.9388,50.9554,50.8225,50.8723,6500.0
2013-02-04 11:10:00,61.24,61.24,61.14,61.15,3800.0,50.8889,50.8889,50.8059,50.8142,3800.0
2013-02-04 11:20:00,61.12,61.27,61.12,61.22,34800.0,50.7892,50.9139,50.7892,50.8723,34800.0
2013-02-04 11:30:00,61.21,61.33,61.13,61.19,22100.0,50.864,50.9637,50.7975,50.8474,22100.0
2013-02-04 11:40:00,61.19,61.29,61.16,61.29,8700.0,50.8474,50.9305,50.8225,50.9305,8700.0
2013-02-04 11:50:00,61.29,61.31,61.19,61.23,12600.0,50.9305,50.9471,50.8474,50.8806,12600.0
2013-02-04 12:00:00,61.22,61.25,61.17,61.2,39200.0,50.8723,50.8973,50.8308,50.8557,39200.0
2013-02-04 12:10:00,61.2,61.32,61.2,61.27,20000.0,50.8557,50.9554,50.8557,50.9139,20000.0
2013-02-04 12:20:00,61.26,61.42,61.23,61.39,8500.0,50.9056,51.0385,50.8806,51.0136,8500.0
2013-02-04 12:30:00,61.36,61.44,61.33,61.44,9800.0,50.9887,51.0551,50.9637,51.0551,9800.0
2013-02-04 12:40:00,61.44,61.46,61.42,61.45,7200.0,51.0551,51.0718,51.0385,51.0635,7200.0
2013-02-04 12:50:00,61.44,61.47,61.32,61.42,15200.0,51.0551,51.0801,50.9554,51.0385,15200.0
2013-02-04 13:00:00,61.42,61.5,61.42,61.5,17100.0,51.0385,51.105,51.0385,51.105,17100.0
2013-02-04 13:10:00,61.51,61.54,61.48,61.54,17100.0,51.1133,51.1382,51.0884,51.1382,17100.0
2013-02-04 13:20:00,61.55,61.55,61.51,61.55,9800.0,51.1466,51.1466,51.1133,51.1466,9800.0
2013-02-04 13:30:00,61.55,61.61,61.54,61.57,9900.0,51.1466,51.1964,51.1382,51.1632,9900.0
2013-02-04 13:40:00,61.57,61.59,61.47,61.53,14200.0,51.1632,51.1798,51.0801,51.1299,14200.0
2013-02-04 13:50:00,61.52,61.64,61.51,61.61,14300.0,51.1216,51.2213,51.1133,51.1964,14300.0
2013-02-04 14:00:00,61.59,61.65,61.55,61.61,13800.0,51.1798,51.2296,51.1466,51.1964,13800.0
2013-02-04 14:10:00,61.61,61.67,61.6,61.61,9400.0,51.1964,51.2463,51.1881,51.1964,9400.0
2013-02-04 14:20:00,61.6,61.72,61.58,61.71,17000.0,51.1881,51.2878,51.1715,51.2795,17000.0
2013-02-04 14:30:00,61.72,61.78,61.67,61.78,19700.0,51.2878,51.3377,51.2463,51.3377,19700.0
2013-02-04 14:40:00,61.78,61.83,61.75,61.81,11300.0,51.3377,51.3792,51.3127,51.3626,11300.0
2013-02-04 14:50:00,61.82,61.88,61.77,61.87,20700.0,51.3709,51.4208,51.3294,51.4125,20700.0
2013-02-04 15:00:00,61.86,61.93,61.83,61.9,28600.0,51.4042,51.4623,51.3792,51.4374,28600.0
2013-02-04 15:10:00,61.9,61.91,61.82,61.82,16300.0,51.4374,51.4457,51.3709,51.3709,16300.0
2013-02-04 15:20:00,61.81,61.85,61.72,61.77,25600.0,51.3626,51.3958,51.2878,51.3294,25600.0
2013-02-04 15:30:00,61.77,61.77,61.64,61.66,14400.0,51.3294,51.3294,51.2213,51.238,14400.0
2013-02-04 15:40:00,61.65,61.68,61.6,61.62,20400.0,51.2296,51.2546,51.1881,51.2047,20400.0
2013-02-04 15:50:00,61.63,61.68,61.57,61.59,36200.0,51.213,51.2546,51.1632,51.1798,36200.0
2013-02-05 09:30:00,61.9,62.1,61.9,62.01,11500.0,51.4374,51.6036,51.4374,51.5288,11500.0
2013-02-05 09:40:00,61.97,62.08,61.94,62.07,8500.0,51.4956,51.587,51.4706,51.5787,8500.0
2013-02-05 09:50:00,62.1,62.37,62.1,62.33,15600.0,51.6036,51.828,51.6036,51.7947,15600.0
2013-02-05 10:00:00,62.28,62.37,62.26,62.31,18100.0,51.7532,51.828,51.7365,51.7781,18100.0
2013-02-05 10:10:00,62.35,62.51,62.31,62.48,19400.0,51.8113,51.9443,51.7781,51.9194,19400.0
2013-02-05 10:20:00,62.48,62.59,62.44,62.46,8400.0,51.9194,52.0108,51.8861,51.9027,8400.0
2013-02-05 10:30:00,62.44,62.58,62.44,62.54,18300.0,51.8861,52.0025,51.8861,51.9692,18300.0
2013-02-05 10:40:00,62.58,62.63,62.51,62.51,7000.0,52.0025,52.044,51.9443,51.9443,7000.0
2013-02-05 10:50:00,62.54,62.54,62.42,62.42,35800.0,51.9692,51.9692,51.8695,51.8695,35800.0
2013-02-05 11:00:00,62.42,62.56,62.42,62.51,38800.0,51.8695,51.9858,51.8695,51.9443,38800.0
2013-02-05 11:10:00,62.51,62.53,62.35,62.39,12900.0,51.9443,51.9609,51.8113,51.8446,12900.0
2013-02-05 11:20:00,62.4,62.51,62.37,62.51,15000.0,51.8529,51.9443,51.828,51.9443,15000.0
2013-02-05 11:30:00,62.5,62.56,62.5,62.53,11600.0,51.936,51.9858,51.936,51.9609,11600.0
2013-02-05 11:40:00,62.53,62.57,62.51,62.55,16800.0,51.9609,51.9941,51.9443,51.9775,16800.0
2013-02-05 11:50:00,62.55,62.6,62.52,62.59,13400.0,51.9775,52.0191,51.9526,52.0108,13400.0
2013-02-05 12:00:00,62.59,62.64,62.53,62.53,8600.0,52.0108,52.0523,51.9609,51.9609,8600.0
2013-02-05 12:10:00,62.55,62.63,62.54,62.61,27100.0,51.9775,52.044,51.9692,52.0274,27100.0
2013-02-05 12:20:00,62.6,62.6,62.5,62.5,15300.0,52.0191,52.0191,51.936,51.936,15300.0
2013-02-05 12:30:00,62.48,62.58,62.42,62.51,35500.0,51.9194,52.0025,51.8695,51.9443,35500.0
2013-02-05 12:40:00,62.5,62.59,62.48,62.59,24200.0,51.936,52.0108,51.9194,52.0108,24200.0
2013-02-05 12:50:00,62.6,62.6,62.5,62.53,11400.0,52.0191,52.0191,51.936,51.9609,11400.0
2013-02-05 13:00:00,62.52,62.54,62.48,62.5,14900.0,51.9526,51.9692,51.9194,51.936,14900.0
2013-02-05 13:10:00,62.5,62.5,62.39,62.39,14000.0,51.936,51.936,51.8446,51.8446,14000.0
2013-02-05 13:20:00,62.39,62.39,62.32,62.34,9200.0,51.8446,51.8446,51.7864,51.803,9200.0
2013-02-05 13:30:00,62.34,62.48,62.34,62.48,10800.0,51.803,51.9194,51.803,51.9194,10800.0
2013-02-05 13:40:00,62.47,62.53,62.46,62.52,5000.0,51.911,51.9609,51.9027,51.9526,5000.0
2013-02-05 13:50:00,62.52,62.52,62.36,62.4,13800.0,51.9526,51.9526,51.8196,51.8529,13800.0
2013-02-05 14:00:00,62.42,62.51,62.41,62.48,18300.0,51.8695,51.9443,51.8612,51.9194,18300.0
2013-02-05 14:10:00,62.49,62.58,62.46,62.58,19100.0,51.9277,52.0025,51.9027,52.0025,19100.0
2013-02-05 14:20:00,62.58,62.62,62.53,62.59,4200.0,52.0025,52.0357,51.9609,52.0108,4200.0
2013-02-05 14:30:00,62.61,62.64,62.58,62.59,4700.0,52.0274,52.0523,52.0025,52.0108,4700.0
2013-02-05 14:40:00,62.61,62.66,62.6,62.64,3900.0,52.0274,52.0689,52.0191,52.0523,3900.0
2013-02-05 14:50:00,62.64,62.7,62.48,62.48,26500.0,52.0523,52.1022,51.9194,51.9194,26500.0
2013-02-05 15:00:00,62.48,62.5,62.43,62.43,10000.0,51.9194,51.936,51.8778,51.8778,10000.0
2013-02-05 15:10:00,62.45,62.5,62.44,62.48,13400.0,51.8944,51.936,51.8861,51.9194,13400.0
2013-02-05 15:20:00,62.46,62.47,62.32,62.38,19900.0,51.9027,51.911,51.7864,51.8363,19900.0
2013-02-05 15:30:00,62.39,62.46,62.38,62.38,14400.0,51.8446,51.9027,51.8363,51.8363,14400.0
2013-02-05 15:40:00,62.38,62.42,62.3,62.34,23500.0,51.8363,51.8695,51.7698,51.803,23500.0
2013-02-05 15:50:00,62.33,62.34,62.24,62.29,43300.0,51.7947,51.803,51.7199,51.7615,43300.0
2013-02-06 09:30:00,61.79,62.1,61.65,61.94,37200.0,51.346,51.6036,51.2296,51.4706,37200.0
2013-02-06 09:40:00,61.93,62.1,61.91,61.98,55400.0,51.4623,51.6036,51.4457,51.5039,55400.0
2013-02-06 09:50:00,61.99,62.25,61.95,62.16,9200.0,51.5122,51.7282,51.4789,51.6534,9200.0
2013-02-06 10:00:00,62.15,62.19,61.97,62.06,3900.0,51.6451,51.6784,51.4956,51.5703,3900.0
2013-02-06 10:10:00,62.05,62.24,62.01,62.07,8300.0,51.562,51.7199,51.5288,51.5787,8300.0
2013-02-06 10:20:00,62.07,62.14,61.99,62.07,4100.0,51.5787,51.6368,51.5122,51.5787,4100.0
2013-02-06 10:30:00,62.1,62.19,62.07,62.07,3200.0,51.6036,51.6784,51.5787,51.5787,3200.0
2013-02-06 10:40:00,62.07,62.23,62.06,62.23,13900.0,51.5787,51.7116,51.5703,51.7116,13900.0
2013-02-06 10:50:00,62.24,62.25,62.1,62.11,9700.0,51.7199,51.7282,51.6036,51.6119,9700.0
2013-02-06 11:00:00,62.15,62.26,62.15,62.26,2800.0,51.6451,51.7365,51.6451,51.7365,2800.0
2013-02-06 11:10:00,62.27,62.55,62.27,62.52,11800.0,51.7449,51.9775,51.7449,51.9526,11800.0
2013-02-06 11:20:00,62.56,62.64,62.56,62.59,6600.0,51.9858,52.0523,51.9858,52.0108,6600.0
2013-02-06 11:30:00,62.56,62.57,62.39,62.4,11200.0,51.9858,51.9941,51.8446,51.8529,11200.0
2013-02-06 11:40:00,62.4,62.4,62.37,62.39,2300.0,51.8529,51.8529,51.828,51.8446,2300.0
2013-02-06 11:50:00,62.39,62.41,62.38,62.4,6900.0,51.8446,51.8612,51.8363,51.8529,6900.0
2013-02-06 12:00:00,62.41,62.42,62.34,62.4,6200.0,51.8612,51.8695,51.803,51.8529,6200.0
2013-02-06 12:10:00,62.41,62.46,62.39,62.45,12400.0,51.8612,51.9027,51.8446,51.8944,12400.0
2013-02-06 12:20:00,62.45,62.46,62.43,62.43,6200.0,51.8944,51.9027,51.8778,51.8778,6200.0
2013-02-06 12:30:00,62.41,62.45,62.37,62.45,5200.0,51.8612,51.8944,51.828,51.8944,5200.0
2013-02-06 12:40:00,62.4,62.4,62.34,62.36,4000.0,51.8529,51.8529,51.803,51.8196,4000.0
2013-02-06 12:50:00,62.34,62.37,62.19,62.23,5800.0,51.803,51.828,51.6784,51.7116,5800.0
2013-02-06 13:00:00,62.21,62.27,62.16,62.24,12000.0,51.695,51.7449,51.6534,51.7199,12000.0
2013-02-06 13:10:00,62.23,62.29,62.2,62.28,8100.0,51.7116,51.7615,51.6867,51.7532,8100.0
2013-02-06 13:20:00,62.27,62.28,62.14,62.14,9000.0,51.7449,51.7532,51.6368,51.6368,9000.0
2013-02-06 13:30:00,62.14,62.21,62.13,62.17,8300.0,51.6368,51.695,51.6285,51.6618,8300.0
2013-02-06 13:40:00,62.15,62.2,62.15,62.18,5500.0,51.6451,51.6867,51.6451,51.6701,5500.0
2013-02-06 13:50:00,62.18,62.2,62.16,62.18,8100.0,51.6701,51.6867,51.6534,51.6701,8100.0
2013-02-06 14:00:00,62.18,62.2,62.16,62.19,5600.0,51.6701,51.6867,51.6534,51.6784,5600.0
2013-02-06 14:10:00,62.19,62.25,62.18,62.18,10100.0,51.6784,51.7282,51.6701,51.6701,10100.0
2013-02-06 14:20:00,62.18,62.24,62.16,62.19,7300.0,51.6701,51.7199,51.6534,51.6784,7300.0
2013-02-06 14:30:00,62.24,62.28,62.23,62.24,6600.0,51.7199,51.7532,51.7116,51.7199,6600.0
2013-02-06 14:40:00,62.25,62.27,62.23,62.25,10800.0,51.7282,51.7449,51.7116,51.7282,10800.0
2013-02-06 14:50:00,62.24,62.25,62.18,62.19,9100.0,51.7199,51.7282,51.6701,51.6784,9100.0
2013-02-06 15:00:00,62.19,62.24,62.18,62.18,12200.0,51.6784,51.7199,51.6701,51.6701,12200.0
2013-02-06 15:10:00,62.18,62.18,62.13,62.15,13700.0,51.6701,51.6701,51.6285,51.6451,13700.0
2013-02-06 15:20:00,62.14,62.17,62.13,62.16,12900.0,51.6368,51.6618,51.6285,51.6534,12900.0
2013-02-06 15:30:00,62.16,62.17,62.14,62.14,19800.0,51.6534,51.6618,51.6368,51.6368,19800.0
2013-02-06 15:40:00,62.14,62.14,61.99,62.0,68900.0,51.6368,51.6368,51.5122,51.5205,68900.0
2013-02-06 15:50:00,62.0,62.08,61.95,62.03,68900.0,51.5205,51.587,51.4789,51.5454,68900.0
2013-02-07 09:30:00,62.07,62.09,61.84,61.84,6400.0,51.5787,51.5953,51.3875,51.3875,6400.0
2013-02-07 09:40:00,61.8,61.8,61.6,61.74,13500.0,51.3543,51.3543,51.1881,51.3044,13500.0
2013-02-07 09:50:00,61.74,61.75,61.57,61.66,10800.0,51.3044,51.3127,51.1632,51.238,10800.0
2013-02-07 10:00:00,61.64,61.72,61.57,61.69,20200.0,51.2213,51.2878,51.1632,51.2629,20200.0
2013-02-07 10:10:00,61.68,61.68,61.52,61.52,6400.0,51.2546,51.2546,51.1216,51.1216,6400.0
2013-02-07 10:20:00,61.52,61.56,61.41,61.43,4800.0,51.1216,51.1549,51.0302,51.0468,4800.0
2013-02-07 10:30:00,61.47,61.47,61.38,61.41,8300.0,51.0801,51.0801,51.0053,51.0302,8300.0
2013-02-07 10:40:00,61.36,61.36,61.22,61.22,5600.0,50.9887,50.9887,50.8723,50.8723,5600.0
2013-02-07 10:50:00,61.19,61.5,61.19,61.5,11200.0,50.8474,51.105,50.8474,51.105,11200.0
2013-02-07 11:00:00,61.5,61.57,61.43,61.56,7200.0,51.105,51.1632,51.0468,51.1549,7200.0
2013-02-07 11:10:00,61.6,61.69,61.57,61.58,11900.0,51.1881,51.2629,51.1632,51.1715,11900.0
2013-02-07 11:20:00,61.58,61.62,61.54,61.61,7200.0,51.1715,51.2047,51.1382,51.1964,7200.0
2013-02-07 11:30:00,61.63,61.64,61.27,61.28,16100.0,51.213,51.2213,50.9139,50.9222,16100.0
2013-02-07 11:40:00,61.3,61.4,61.28,61.37,10900.0,50.9388,51.0219,50.9222,50.997,10900.0
2013-02-07 11:50:00,61.37,61.37,61.28,61.34,10200.0,50.997,50.997,50.9222,50.972,10200.0
2013-02-07 12:00:00,61.36,61.48,61.36,61.48,2800.0,50.9887,51.0884,50.9887,51.0884,2800.0
2013-02-07 12:10:00,61.48,61.6,61.47,61.48,10700.0,51.0884,51.1881,51.0801,51.0884,10700.0
2013-02-07 12:20:00,61.47,61.5,61.45,61.5,7800.0,51.0801,51.105,51.0635,51.105,7800.0
2013-02-07 12:30:00,61.49,61.55,61.46,61.51,8700.0,51.0967,51.1466,51.0718,51.1133,8700.0
2013-02-07 12:40:00,61.5,61.5,61.43,61.49,4700.0,51.105,51.105,51.0468,51.0967,4700.0
2013-02-07 12:50:00,61.45,61.48,61.4,61.43,3700.0,51.0635,51.0884,51.0219,51.0468,3700.0
2013-02-07 13:00:00,61.43,61.44,61.31,61.31,7300.0,51.0468,51.0551,50.9471,50.9471,7300.0
2013-02-07 13:10:00,61.3,61.41,61.29,61.4,4400.0,50.9388,51.0302,50.9305,51.0219,4400.0
2013-02-07 13:20:00,61.4,61.52,61.4,61.52,12100.0,51.0219,51.1216,51.0219,51.1216,12100.0
2013-02-07 13:30:00,61.52,61.55,61.44,61.44,12600.0,51.1216,51.1466,51.0551,51.0551,12600.0
2013-02-07 13:40:00,61.43,61.59,61.43,61.59,9000.0,51.0468,51.1798,51.0468,51.1798,9000.0
2013-02-07 13:50:00,61.59,61.64,61.56,61.59,12400.0,51.1798,51.2213,51.1549,51.1798,12400.0
2013-02-07 14:00:00,61.6,61.71,61.6,61.68,13100.0,51.1881,51.2795,51.1881,51.2546,13100.0
2013-02-07 14:10:00,61.66,61.66,61.57,61.63,7300.0,51.238,51.238,51.1632,51.213,7300.0
2013-02-07 14:20:00,61.63,61.63,61.53,61.55,5000.0,51.213,51.213,51.1299,51.1466,5000.0
2013-02-07 14:30:00,61.55,61.55,61.49,61.52,5900.0,51.1466,51.1466,51.0967,51.1216,5900.0
2013-02-07 14:40:00,61.51,61.59,61.5,61.59,4000.0,51.1133,51.1798,51.105,51.1798,4000.0
2013-02-07 14:50:00,61.68,61.75,61.66,61.66,12900.0,51.2546,51.3127,51.238,51.238,12900.0
2013-02-07 15:00:00,61.66,61.68,61.51,61.58,30700.0,51.238,51.2546,51.1133,51.1715,30700.0
2013-02-07 15:10:00,61.58,61.59,61.54,61.58,17600.0,51.1715,51.1798,51.1382,51.1715,17600.0
2013-02-07 15:20:00,61.57,61.63,61.52,61.62,17000.0,51.1632,51.213,51.1216,51.2047,17000.0
2013-02-07 15:30:00,61.61,61.63,61.47,61.51,27500.0,51.1964,51.213,51.0801,51.1133,27500.0
2013-02-07 15:40:00,61.54,61.62,61.48,61.48,33800.0,51.1382,51.2047,51.0884,51.0884,33800.0
2013-02-07 15:50:00,61.48,61.58,61.39,61.58,62900.0,51.0884,51.1715,51.0136,51.1715,62900.0
2013-02-08 09:30:00,61.78,61.89,61.78,61.86,3200.0,51.3377,51.4291,51.3377,51.4042,3200.0
2013-02-08 09:40:00,62.0,62.07,61.8,61.88,2200.0,51.5205,51.5787,51.3543,51.4208,2200.0
2013-02-08 09:50:00,61.88,62.06,61.88,62.04,4900.0,51.4208,51.5703,51.4208,51.5537,4900.0
2013-02-08 10:00:00,62.04,62.14,62.04,62.1,5200.0,51.5537,51.6368,51.5537,51.6036,5200.0
2013-02-08 10:10:00,62.09,62.11,62.0,62.05,2700.0,51.5953,51.6119,51.5205,51.562,2700.0
2013-02-08 10:20:00,62.04,62.11,62.01,62.01,3200.0,51.5537,51.6119,51.5288,51.5288,3200.0
2013-02-08 10:30:00,62.02,62.13,61.99,62.12,4700.0,51.5371,51.6285,51.5122,51.6202,4700.0
2013-02-08 10:40:00,62.13,62.17,62.09,62.14,3500.0,51.6285,51.6618,51.5953,51.6368,3500.0
2013-02-08 10:50:00,62.17,62.18,62.14,62.15,5000.0,51.6618,51.6701,51.6368,51.6451,5000.0
2013-02-08 11:00:00,62.13,62.13,61.94,61.97,3600.0,51.6285,51.6285,51.4706,51.4956,3600.0
2013-02-08 11:10:00,61.96,61.99,61.96,61.99,1200.0,51.4873,51.5122,51.4873,51.5122,1200.0
2013-02-08 11:20:00,61.99,62.08,61.98,62.07,5900.0,51.5122,51.587,51.5039,51.5787,5900.0
2013-02-08 11:30:00,62.08,62.29,62.03,62.27,19200.0,51.587,51.7615,51.5454,51.7449,19200.0
2013-02-08 11:40:00,62.27,62.32,62.27,62.32,5700.0,51.7449,51.7864,51.7449,51.7864,5700.0
2013-02-08 11:50:00,62.32,62.48,62.32,62.45,23500.0,51.7864,51.9194,51.7864,51.8944,23500.0
2013-02-08 12:00:00,62.46,62.52,62.46,62.5,9900.0,51.9027,51.9526,51.9027,51.936,9900.0
2013-02-08 12:10:00,62.5,62.68,62.5,62.66,35300.0,51.936,52.0856,51.936,52.0689,35300.0
2013-02-08 12:20:00,62.64,62.64,62.56,62.56,8000.0,52.0523,52.0523,51.9858,51.9858,8000.0
2013-02-08 12:30:00,62.58,62.76,62.54,62.75,33500.0,52.0025,52.152,51.9692,52.1437,33500.0
2013-02-08 12:40:00,62.76,63.02,62.76,62.97,50400.0,52.152,52.3681,52.152,52.3265,50400.0
2013-02-08 12:50:00,62.99,63.01,62.75,62.76,25000.0,52.3432,52.3598,52.1437,52.152,25000.0
2013-02-08 13:00:00,62.75,62.78,62.73,62.75,7500.0,52.1437,52.1687,52.1271,52.1437,7500.0
2013-02-08 13:10:00,62.73,62.77,62.71,62.73,10100.0,52.1271,52.1603,52.1105,52.1271,10100.0
2013-02-08 13:20:00,62.74,62.82,62.67,62.67,6800.0,52.1354,52.2019,52.0772,52.0772,6800.0
2013-02-08 13:30:00,62.64,62.77,62.62,62.75,11100.0,52.0523,52.1603,52.0357,52.1437,11100.0
2013-02-08 13:40:00,62.76,62.85,62.76,62.79,5900.0,52.152,52.2268,52.152,52.177,5900.0
2013-02-08 13:50:00,62.77,62.78,62.71,62.74,2100.0,52.1603,52.1687,52.1105,52.1354,2100.0
2013-02-08 14:00:00,62.72,62.72,62.65,62.65,4300.0,52.1188,52.1188,52.0606,52.0606,4300.0
2013-02-08 14:10:00,62.65,62.69,62.63,62.65,1800.0,52.0606,52.0939,52.044,52.0606,1800.0
2013-02-08 14:20:00,62.64,62.65,62.6,62.6,7100.0,52.0523,52.0606,52.0191,52.0191,7100.0
2013-02-08 14:30:00,62.59,62.6,62.53,62.55,12400.0,52.0108,52.0191,51.9609,51.9775,12400.0
2013-02-08 14:40:00,62.56,62.57,62.54,62.55,4100.0,51.9858,51.9941,51.9692,51.9775,4100.0
2013-02-08 14:50:00,62.54,62.54,62.47,62.5,5200.0,51.9692,51.9692,51.911,51.936,5200.0
2013-02-08 15:00:00,62.49,62.57,62.46,62.57,10500.0,51.9277,51.9941,51.9027,51.9941,10500.0
2013-02-08 15:10:00,62.58,62.66,62.58,62.6,6400.0,52.0025,52.0689,52.0025,52.0191,6400.0
2013-02-08 15:20:00,62.6,62.68,62.59,62.68,6400.0,52.0191,52.0856,52.0108,52.0856,6400.0
2013-02-08 15:30:00,62.67,62.68,62.53,62.56,8800.0,52.0772,52.0856,51.9609,51.9858,8800.0
2013-02-08 15:40:00,62.57,62.68,62.56,62.67,9800.0,51.9941,52.0856,51.9858,52.0772,9800.0
2013-02-08 15:50:00,62.67,62.71,62.65,62.69,25400.0,52.0772,52.1105,52.0606,52.0939,25400.0
2013-02-11 09:30:00,62.68,62.83,62.4,62.63,5300.0,52.0856,52.2102,51.8529,52.044,5300.0
2013-02-11 09:40:00,62.62,62.68,62.4,62.48,6300.0,52.0357,52.0856,51.8529,51.9194,6300.0
2013-02-11 09:50:00,62.49,62.61,62.47,62.56,9000.0,51.9277,52.0274,51.911,51.9858,9000.0
2013-02-11 10:00:00,62.57,62.72,62.52,62.59,14500.0,51.9941,52.1188,51.9526,52.0108,14500.0
2013-02-11 10:10:00,62.64,62.74,62.54,62.56,8900.0,52.0523,52.1354,51.9692,51.9858,8900.0
2013-02-11 10:20:00,62.59,62.73,62.59,62.73,7100.0,52.0108,52.1271,52.0108,52.1271,7100.0
2013-02-11 10:30:00,62.73,62.85,62.68,62.83,16000.0,52.1271,52.2268,52.0856,52.2102,16000.0
2013-02-11 10:40:00,62.83,62.93,62.82,62.87,5300.0,52.2102,52.2933,52.2019,52.2434,5300.0
2013-02-11 10:50:00,62.87,62.94,62.84,62.86,4700.0,52.2434,52.3016,52.2185,52.2351,4700.0
2013-02-11 11:00:00,62.85,62.88,62.83,62.86,6000.0,52.2268,52.2517,52.2102,52.2351,6000.0
2013-02-11 11:10:00,62.85,62.9,62.85,62.89,4600.0,52.2268,52.2684,52.2268,52.2601,4600.0
2013-02-11 11:20:00,62.89,62.92,62.78,62.8,4400.0,52.2601,52.285,52.1687,52.1853,4400.0
2013-02-11 11:30:00,62.8,62.88,62.79,62.86,17000.0,52.1853,52.2517,52.177,52.2351,17000.0
2013-02-11 11:40:00,62.86,62.86,62.75,62.82,7800.0,52.2351,52.2351,52.1437,52.2019,7800.0
2013-02-11 11:50:00,62.83,62.86,62.83,62.84,7600.0,52.2102,52.2351,52.2102,52.2185,7600.0
2013-02-11 12:00:00,62.84,62.86,62.79,62.83,14300.0,52.2185,52.2351,52.177,52.2102,14300.0
2013-02-11 12:10:00,62.82,62.85,62.8,62.83,7700.0,52.2019,52.2268,52.1853,52.2102,7700.0
2013-02-11 12:20:00,62.83,62.85,62.8,62.84,9400.0,52.2102,52.2268,52.1853,52.2185,9400.0
2013-02-11 12:30:00,62.84,62.9,62.84,62.84,9300.0,52.2185,52.2684,52.2185,52.2185,9300.0
2013-02-11 12:40:00,62.85,62.86,62.78,62.82,10700.0,52.2268,52.2351,52.1687,52.2019,10700.0
2013-02-11 12:50:00,62.8,62.83,62.78,62.82,4900.0,52.1853,52.2102,52.1687,52.2019,4900.0
2013-02-11 13:00:00,62.87,62.89,62.82,62.84,3200.0,52.2434,52.2601,52.2019,52.2185,3200.0
2013-02-11 13:10:00,62.86,62.86,62.74,62.78,4300.0,52.2351,52.2351,52.1354,52.1687,4300.0
2013-02-11 13:20:00,62.76,62.76,62.67,62.71,4700.0,52.152,52.152,52.0772,52.1105,4700.0
2013-02-11 13:30:00,62.72,62.72,62.64,62.64,4300.0,52.1188,52.1188,52.0523,52.0523,4300.0
2013-02-11 13:40:00,62.65,62.73,62.65,62.72,4900.0,52.0606,52.1271,52.0606,52.1188,4900.0
2013-02-11 13:50:00,62.71,62.77,62.7,62.74,4700.0,52.1105,52.1603,52.1022,52.1354,4700.0
2013-02-11 14:00:00,62.73,62.74,62.68,62.73,5600.0,52.1271,52.1354,52.0856,52.1271,5600.0
2013-02-11 14:10:00,62.75,62.79,62.71,62.74,13800.0,52.1437,52.177,52.1105,52.1354,13800.0
2013-02-11 14:20:00,62.73,62.74,62.62,62.63,24100.0,52.1271,52.1354,52.0357,52.044,24100.0
2013-02-11 14:30:00,62.65,62.66,62.56,62.56,7700.0,52.0606,52.0689,51.9858,51.9858,7700.0
2013-02-11 14:40:00,62.58,62.7,62.58,62.7,4300.0,52.0025,52.1022,52.0025,52.1022,4300.0
2013-02-11 14:50:00,62.69,62.76,62.64,62.75,7600.0,52.0939,52.152,52.0523,52.1437,7600.0
2013-02-11 15:00:00,62.75,62.78,62.66,62.69,10300.0,52.1437,52.1687,52.0689,52.0939,10300.0
2013-02-11 15:10:00,62.7,62.82,62.65,62.81,13300.0,52.1022,52.2019,52.0606,52.1936,13300.0
2013-02-11 15:20:00,62.81,62.84,62.76,62.76,13600.0,52.1936,52.2185,52.152,52.152,13600.0
2013-02-11 15:30:00,62.75,62.76,62.71,62.75,15200.0,52.1437,52.152,52.1105,52.1437,15200.0
2013-02-11 15:40:00,62.76,62.8,62.72,62.77,22200.0,52.152,52.1853,52.1188,52.1603,22200.0
2013-02-11 15:50:00,62.76,62.8,62.68,62.77,60900.0,52.152,52.1853,52.0856,52.1603,60900.0
2013-02-12 09:30:00,62.45,62.53,62.27,62.33,17800.0,51.8944,51.9609,51.7449,51.7947,17800.0
2013-02-12 09:40:00,62.42,62.55,62.33,62.46,6900.0,51.8695,51.9775,51.7947,51.9027,6900.0
2013-02-12 09:50:00,62.46,62.61,62.45,62.52,5000.0,51.9027,52.0274,51.8944,51.9526,5000.0
2013-02-12 10:00:00,62.54,62.61,62.51,62.51,4800.0,51.9692,52.0274,51.9443,51.9443,4800.0
2013-02-12 10:10:00,62.54,62.55,62.45,62.54,3500.0,51.9692,51.9775,51.8944,51.9692,3500.0
2013-02-12 10:20:00,62.55,62.63,62.49,62.59,12500.0,51.9775,52.044,51.9277,52.0108,12500.0
2013-02-12 10:30:00,62.58,62.58,62.45,62.46,6300.0,52.0025,52.0025,51.8944,51.9027,6300.0
2013-02-12 10:40:00,62.46,62.5,62.45,62.5,2400.0,51.9027,51.936,51.8944,51.936,2400.0
2013-02-12 10:50:00,62.5,62.69,62.5,62.69,19800.0,51.936,52.0939,51.936,52.0939,19800.0
2013-02-12 11:00:00,62.71,62.89,62.71,62.85,19400.0,52.1105,52.2601,52.1105,52.2268,19400.0
2013-02-12 11:10:00,62.87,62.91,62.79,62.79,4900.0,52.2434,52.2767,52.177,52.177,4900.0
2013-02-12 11:20:00,62.79,62.86,62.76,62.81,13500.0,52.177,52.2351,52.152,52.1936,13500.0
2013-02-12 11:30:00,62.83,62.83,62.76,62.8,10000.0,52.2102,52.2102,52.152,52.1853,10000.0
2013-02-12 11:40:00,62.81,62.86,62.76,62.8,7300.0,52.1936,52.2351,52.152,52.1853,7300.0
2013-02-12 11:50:00,62.78,62.79,62.75,62.78,3200.0,52.1687,52.177,52.1437,52.1687,3200.0
2013-02-12 12:00:00,62.82,62.82,62.7,62.7,4600.0,52.2019,52.2019,52.1022,52.1022,4600.0
2013-02-12 12:10:00,62.7,62.77,62.66,62.71,9000.0,52.1022,52.1603,52.0689,52.1105,9000.0
2013-02-12 12:20:00,62.7,62.73,62.66,62.68,4500.0,52.1022,52.1271,52.0689,52.0856,4500.0
2013-02-12 12:30:00,62.66,62.7,62.62,62.7,3600.0,52.0689,52.1022,52.0357,52.1022,3600.0
2013-02-12 12:40:00,62.68,62.76,62.68,62.74,1700.0,52.0856,52.152,52.0856,52.1354,1700.0
2013-02-12 12:50:00,62.74,62.81,62.74,62.79,4200.0,52.1354,52.1936,52.1354,52.177,4200.0
2013-02-12 13:00:00,62.8,62.83,62.78,62.8,9300.0,52.1853,52.2102,52.1687,52.1853,9300.0
2013-02-12 13:10:00,62.8,62.85,62.8,62.84,4600.0,52.1853,52.2268,52.1853,52.2185,4600.0
2013-02-12 13:20:00,62.85,62.9,62.85,62.9,5800.0,52.2268,52.2684,52.2268,52.2684,5800.0
2013-02-12 13:30:00,62.9,62.94,62.9,62.94,5800.0,52.2684,52.3016,52.2684,52.3016,5800.0
2013-02-12 13:40:00,62.94,62.94,62.88,62.88,3000.0,52.3016,52.3016,52.2517,52.2517,3000.0
2013-02-12 13:50:00,62.87,62.87,62.83,62.84,6300.0,52.2434,52.2434,52.2102,52.2185,6300.0
2013-02-12 14:00:00,62.84,62.84,62.76,62.78,5100.0,52.2185,52.2185,52.152,52.1687,5100.0
2013-02-12 14:10:00,62.77,62.77,62.71,62.71,4100.0,52.1603,52.1603,52.1105,52.1105,4100.0
2013-02-12 14:20:00,62.71,62.71,62.61,62.62,4100.0,52.1105,52.1105,52.0274,52.0357,4100.0
2013-02-12 14:30:00,62.63,62.63,62.61,62.63,3000.0,52.044,52.044,52.0274,52.044,3000.0
2013-02-12 14:40:00,62.63,62.69,62.62,62.64,5100.0,52.044,52.0939,52.0357,52.0523,5100.0
2013-02-12 14:50:00,62.64,62.65,62.62,62.63,3600.0,52.0523,52.0606,52.0357,52.044,3600.0
2013-02-12 15:00:00,62.62,62.66,62.62,62.62,7800.0,52.0357,52.0689,52.0357,52.0357,7800.0
2013-02-12 15:10:00,62.62,62.63,62.54,62.57,19800.0,52.0357,52.044,51.9692,51.9941,19800.0
2013-02-12 15:20:00,62.57,62.6,62.56,62.6,13500.0,51.9941,52.0191,51.9858,52.0191,13500.0
2013-02-12 15:30:00,62.59,62.63,62.59,62.61,11900.0,52.0108,52.044,52.0108,52.0274,11900.0
2013-02-12 15:40:00,62.62,62.66,62.57,62.59,15000.0,52.0357,52.0689,51.9941,52.0108,15000.0
2013-02-12 15:50:00,62.59,62.71,62.59,62.69,41000.0,52.0108,52.1105,52.0108,52.0939,41000.0
2013-02-13 09:30:00,64.05,66.83,64.05,66.48,312400.0,53.224,55.5341,53.224,55.2433,312400.0
2013-02-13 09:40:00,66.43,66.8,66.23,66.3,79500.0,55.2017,55.5092,55.0355,55.0937,79500.0
2013-02-13 09:50:00,66.27,66.41,65.99,66.08,67800.0,55.0688,55.1851,54.8361,54.9109,67800.0
2013-02-13 10:00:00,66.07,66.07,65.94,65.98,96200.0,54.9026,54.9026,54.7945,54.8278,96200.0
2013-02-13 10:10:00,65.98,66.02,65.87,65.92,54400.0,54.8278,54.861,54.7364,54.7779,54400.0
2013-02-13 10:20:00,65.92,65.97,65.9,65.94,67800.0,54.7779,54.8195,54.7613,54.7945,67800.0
2013-02-13 10:30:00,65.94,65.98,65.92,65.97,73800.0,54.7945,54.8278,54.7779,54.8195,73800.0
2013-02-13 10:40:00,65.97,66.0,65.9,65.94,32900.0,54.8195,54.8444,54.7613,54.7945,32900.0
2013-02-13 10:50:00,65.94,66.01,65.92,65.93,24900.0,54.7945,54.8527,54.7779,54.7862,24900.0
2013-02-13 11:00:00,65.96,66.01,65.95,65.99,35700.0,54.8112,54.8527,54.8028,54.8361,35700.0
2013-02-13 11:10:00,65.98,66.06,65.91,65.95,42400.0,54.8278,54.8943,54.7696,54.8028,42400.0
2013-02-13 11:20:00,65.95,66.02,65.95,65.99,20800.0,54.8028,54.861,54.8028,54.8361,20800.0
2013-02-13 11:30:00,65.99,66.14,65.96,66.1,31100.0,54.8361,54.9607,54.8112,54.9275,31100.0
2013-02-13 11:40:00,66.1,66.16,66.01,66.01,29700.0,54.9275,54.9773,54.8527,54.8527,29700.0
2013-02-13 11:50:00,66.0,66.11,66.0,66.08,24500.0,54.8444,54.9358,54.8444,54.9109,24500.0
2013-02-13 12:00:00,66.09,66.11,66.0,66.0,30500.0,54.9192,54.9358,54.8444,54.8444,30500.0
2013-02-13 12:10:00,66.04,66.05,65.71,65.76,42400.0,54.8776,54.8859,54.6034,54.645,42400.0
2013-02-13 12:20:00,65.76,65.96,65.76,65.95,18600.0,54.645,54.8112,54.645,54.8028,18600.0
2013-02-13 12:30:00,65.95,66.02,65.94,66.0,19700.0,54.8028,54.861,54.7945,54.8444,19700.0
2013-02-13 12:40:00,66.0,66.18,66.0,66.11,22800.0,54.8444,54.994,54.8444,54.9358,22800.0
2013-02-13 12:50:00,66.12,66.14,66.08,66.12,12000.0,54.9441,54.9607,54.9109,54.9441,12000.0
2013-02-13 13:00:00,66.11,66.16,66.1,66.12,15000.0,54.9358,54.9773,54.9275,54.9441,15000.0
2013-02-13 13:10:00,66.14,66.23,66.12,66.21,29000.0,54.9607,55.0355,54.9441,55.0189,29000.0
2013-02-13 13:20:00,66.21,66.21,65.93,66.0,26200.0,55.0189,55.0189,54.7862,54.8444,26200.0
2013-02-13 13:30:00,66.01,66.03,65.95,66.01,16900.0,54.8527,54.8693,54.8028,54.8527,16900.0
2013-02-13 13:40:00,66.02,66.04,66.0,66.02,12700.0,54.861,54.8776,54.8444,54.861,12700.0
2013-02-13 13:50:00,66.01,66.08,65.99,66.03,13000.0,54.8527,54.9109,54.8361,54.8693,13000.0
2013-02-13 14:00:00,66.02,66.07,66.01,66.03,15900.0,54.861,54.9026,54.8527,54.8693,15900.0
2013-02-13 14:10:00,66.03,66.06,66.01,66.04,28500.0,54.8693,54.8943,54.8527,54.8776,28500.0
2013-02-13 14:20:00,66.04,66.11,66.03,66.09,33500.0,54.8776,54.9358,54.8693,54.9192,33500.0
2013-02-13 14:30:00,66.1,66.1,66.03,66.06,24900.0,54.9275,54.9275,54.8693,54.8943,24900.0
2013-02-13 14:40:00,66.06,66.07,66.02,66.04,27900.0,54.8943,54.9026,54.861,54.8776,27900.0
2013-02-13 14:50:00,66.05,66.07,65.95,66.03,61400.0,54.8859,54.9026,54.8028,54.8693,61400.0
2013-02-13 15:00:00,66.03,66.05,65.98,66.04,30200.0,54.8693,54.8859,54.8278,54.8776,30200.0
2013-02-13 15:10:00,66.05,66.06,66.0,66.01,33700.0,54.8859,54.8943,54.8444,54.8527,33700.0
2013-02-13 15:20:00,66.0,66.04,65.98,65.99,46300.0,54.8444,54.8776,54.8278,54.8361,46300.0
2013-02-13 15:30:00,66.0,66.01,65.98,66.0,89900.0,54.8444,54.8527,54.8278,54.8444,89900.0
2013-02-13 15:40:00,66.0,66.02,65.96,65.99,68100.0,54.8444,54.861,54.8112,54.8361,68100.0
2013-02-13 15:50:00,65.99,66.15,65.97,66.15,126200.0,54.8361,54.969,54.8195,54.969,126200.0
2013-02-14 09:30:00,65.85,65.99,65.66,65.74,29900.0,54.7197,54.8361,54.5619,54.6283,29900.0
2013-02-14 09:40:00,65.66,65.73,65.49,65.69,5800.0,54.5619,54.62,54.4206,54.5868,5800.0
2013-02-14 09:50:00,65.62,65.77,65.51,65.59,20100.0,54.5286,54.6533,54.4372,54.5037,20100.0
2013-02-14 10:00:00,65.59,65.82,65.59,65.76,8200.0,54.5037,54.6948,54.5037,54.645,8200.0
2013-02-14 10:10:00,65.8,65.81,65.61,65.61,11700.0,54.6782,54.6865,54.5203,54.5203,11700.0
2013-02-14 10:20:00,65.59,65.59,65.43,65.51,13500.0,54.5037,54.5037,54.3707,54.4372,13500.0
2013-02-14 10:30:00,65.51,65.53,65.4,65.47,46600.0,54.4372,54.4538,54.3458,54.404,46600.0
2013-02-14 10:40:00,65.47,65.66,65.47,65.62,6300.0,54.404,54.5619,54.404,54.5286,6300.0
2013-02-14 10:50:00,65.63,65.63,65.49,65.49,4700.0,54.5369,54.5369,54.4206,54.4206,4700.0
2013-02-14 11:00:00,65.52,65.57,65.45,65.45,10000.0,54.4455,54.4871,54.3874,54.3874,10000.0
2013-02-14 11:10:00,65.45,65.46,65.4,65.43,6400.0,54.3874,54.3957,54.3458,54.3707,6400.0
2013-02-14 11:20:00,65.44,65.52,65.43,65.44,4500.0,54.379,54.4455,54.3707,54.379,4500.0
2013-02-14 11:30:00,65.43,65.48,65.37,65.37,12300.0,54.3707,54.4123,54.3209,54.3209,12300.0
2013-02-14 11:40:00,65.35,65.37,65.28,65.33,6400.0,54.3043,54.3209,54.2461,54.2876,6400.0
2013-02-14 11:50:00,65.31,65.43,65.31,65.43,5500.0,54.271,54.3707,54.271,54.3707,5500.0
2013-02-14 12:00:00,65.42,65.54,65.42,65.54,7100.0,54.3624,54.4621,54.3624,54.4621,7100.0
2013-02-14 12:10:00,65.55,65.55,65.48,65.52,7700.0,54.4705,54.4705,54.4123,54.4455,7700.0
2013-02-14 12:20:00,65.52,65.54,65.49,65.49,4500.0,54.4455,54.4621,54.4206,54.4206,4500.0
2013-02-14 12:30:00,65.48,65.5,65.43,65.43,2100.0,54.4123,54.4289,54.3707,54.3707,2100.0
2013-02-14 12:40:00,65.43,65.5,65.42,65.48,5100.0,54.3707,54.4289,54.3624,54.4123,5100.0
2013-02-14 12:50:00,65.45,65.53,65.38,65.48,4000.0,54.3874,54.4538,54.3292,54.4123,4000.0
2013-02-14 13:00:00,65.5,65.5,65.43,65.47,5000.0,54.4289,54.4289,54.3707,54.404,5000.0
2013-02-14 13:10:00,65.48,65.51,65.42,65.45,5000.0,54.4123,54.4372,54.3624,54.3874,5000.0
2013-02-14 13:20:00,65.47,65.48,65.37,65.38,3700.0,54.404,54.4123,54.3209,54.3292,3700.0
2013-02-14 13:30:00,65.39,65.46,65.39,65.42,3100.0,54.3375,54.3957,54.3375,54.3624,3100.0
2013-02-14 13:40:00,65.42,65.47,65.42,65.44,5100.0,54.3624,54.404,54.3624,54.379,5100.0
2013-02-14 13:50:00,65.47,65.47,65.41,65.42,7400.0,54.404,54.404,54.3541,54.3624,7400.0
2013-02-14 14:00:00,65.44,65.55,65.42,65.55,3100.0,54.379,54.4705,54.3624,54.4705,3100.0
2013-02-14 14:10:00,65.54,65.54,65.4,65.42,3800.0,54.4621,54.4621,54.3458,54.3624,3800.0
2013-02-14 14:20:00,65.42,65.55,65.42,65.54,4600.0,54.3624,54.4705,54.3624,54.4621,4600.0
2013-02-14 14:30:00,65.53,65.59,65.5,65.58,7900.0,54.4538,54.5037,54.4289,54.4954,7900.0
2013-02-14 14:40:00,65.59,65.62,65.58,65.61,6400.0,54.5037,54.5286,54.4954,54.5203,6400.0
2013-02-14 14:50:00,65.62,65.63,65.55,65.59,7900.0,54.5286,54.5369,54.4705,54.5037,7900.0
2013-02-14 15:00:00,65.6,65.6,65.44,65.52,17600.0,54.512,54.512,54.379,54.4455,17600.0
2013-02-14 15:10:00,65.57,65.62,65.45,65.45,17600.0,54.4871,54.5286,54.3874,54.3874,17600.0
2013-02-14 15:20:00,65.44,65.52,65.44,65.52,13500.0,54.379,54.4455,54.379,54.4455,13500.0
2013-02-14 15:30:00,65.52,65.59,65.43,65.59,142300.0,54.4455,54.5037,54.3707,54.5037,142300.0
2013-02-14 15:40:00,65.57,65.58,65.39,65.41,23900.0,54.4871,54.4954,54.3375,54.3541,23900.0
2013-02-14 15:50:00,65.42,65.47,65.36,65.41,31100.0,54.3624,54.404,54.3126,54.3541,31100.0
2013-02-15 09:30:00,65.37,65.7,65.37,65.57,10100.0,54.3209,54.5951,54.3209,54.4871,10100.0
2013-02-15 09:40:00,65.58,65.64,65.48,65.5,3100.0,54.4954,54.5452,54.4123,54.4289,3100.0
2013-02-15 09:50:00,65.53,65.82,65.53,65.8,11500.0,54.4538,54.6948,54.4538,54.6782,11500.0
2013-02-15 10:00:00,65.8,65.86,65.66,65.75,11900.0,54.6782,54.7281,54.5619,54.6366,11900.0
2013-02-15 10:10:00,65.76,65.76,65.55,65.55,8300.0,54.645,54.645,54.4705,54.4705,8300.0
2013-02-15 10:20:00,65.5,65.54,65.42,65.46,9500.0,54.4289,54.4621,54.3624,54.3957,9500.0
2013-02-15 10:30:00,65.46,65.52,65.41,65.46,8700.0,54.3957,54.4455,54.3541,54.3957,8700.0
2013-02-15 10:40:00,65.45,65.52,65.43,65.5,7000.0,54.3874,54.4455,54.3707,54.4289,7000.0
2013-02-15 10:50:00,65.45,65.53,65.43,65.49,2200.0,54.3874,54.4538,54.3707,54.4206,2200.0
2013-02-15 11:00:00,65.49,65.52,65.47,65.5,5200.0,54.4206,54.4455,54.404,54.4289,5200.0
2013-02-15 11:10:00,65.51,65.59,65.49,65.54,6800.0,54.4372,54.5037,54.4206,54.4621,6800.0
2013-02-15 11:20:00,65.54,65.55,65.47,65.47,4900.0,54.4621,54.4705,54.404,54.404,4900.0
2013-02-15 11:30:00,65.47,65.47,65.39,65.46,5100.0,54.404,54.404,54.3375,54.3957,5100.0
2013-02-15 11:40:00,65.43,65.47,65.37,65.47,6200.0,54.3707,54.404,54.3209,54.404,6200.0
2013-02-15 11:50:00,65.44,65.49,65.44,65.45,13000.0,54.379,54.4206,54.379,54.3874,13000.0
2013-02-15 12:00:00,65.45,65.45,65.32,65.35,10500.0,54.3874,54.3874,54.2793,54.3043,10500.0
2013-02-15 12:10:00,65.33,65.33,65.26,65.3,4600.0,54.2876,54.2876,54.2295,54.2627,4600.0
2013-02-15 12:20:00,65.33,65.35,65.25,65.32,3600.0,54.2876,54.3043,54.2212,54.2793,3600.0
2013-02-15 12:30:00,65.32,65.33,65.2,65.25,4200.0,54.2793,54.2876,54.1796,54.2212,4200.0
2013-02-15 12:40:00,65.27,65.33,65.26,65.33,1900.0,54.2378,54.2876,54.2295,54.2876,1900.0
2013-02-15 12:50:00,65.32,65.33,65.29,65.32,3600.0,54.2793,54.2876,54.2544,54.2793,3600.0
2013-02-15 13:00:00,65.31,65.34,65.27,65.27,4100.0,54.271,54.2959,54.2378,54.2378,4100.0
2013-02-15 13:10:00,65.27,65.35,65.26,65.32,6100.0,54.2378,54.3043,54.2295,54.2793,6100.0
2013-02-15 13:20:00,65.31,65.37,65.31,65.35,5100.0,54.271,54.3209,54.271,54.3043,5100.0
2013-02-15 13:30:00,65.37,65.43,65.36,65.42,4900.0,54.3209,54.3707,54.3126,54.3624,4900.0
2013-02-15 13:40:00,65.42,65.43,65.38,65.42,5200.0,54.3624,54.3707,54.3292,54.3624,5200.0
2013-02-15 13:50:00,65.42,65.49,65.42,65.43,5300.0,54.3624,54.4206,54.3624,54.3707,5300.0
2013-02-15 14:00:00,65.43,65.44,65.33,65.33,5400.0,54.3707,54.379,54.2876,54.2876,5400.0
2013-02-15 14:10:00,65.35,65.4,65.21,65.21,6000.0,54.3043,54.3458,54.1879,54.1879,6000.0
2013-02-15 14:20:00,65.19,65.22,65.08,65.08,7500.0,54.1713,54.1962,54.0799,54.0799,7500.0
2013-02-15 14:30:00,65.08,65.2,65.08,65.16,6500.0,54.0799,54.1796,54.0799,54.1464,6500.0
2013-02-15 14:40:00,65.16,65.2,65.01,65.03,6700.0,54.1464,54.1796,54.0217,54.0383,6700.0
2013-02-15 14:50:00,65.04,65.15,65.01,65.01,11900.0,54.0467,54.1381,54.0217,54.0217,11900.0
2013-02-15 15:00:00,65.01,65.09,65.01,65.06,24500.0,54.0217,54.0882,54.0217,54.0633,24500.0
2013-02-15 15:10:00,65.06,65.21,65.05,65.21,27100.0,54.0633,54.1879,54.055,54.1879,27100.0
2013-02-15 15:20:00,65.23,65.26,65.16,65.25,18300.0,54.2045,54.2295,54.1464,54.2212,18300.0
2013-02-15 15:30:00,65.25,65.35,65.23,65.29,12300.0,54.2212,54.3043,54.2045,54.2544,12300.0
2013-02-15 15:40:00,65.29,65.41,65.28,65.39,17300.0,54.2544,54.3541,54.2461,54.3375,17300.0
2013-02-15 15:50:00,65.38,65.44,65.35,65.42,36100.0,54.3292,54.379,54.3043,54.3624,36100.0
2013-02-19 09:30:00,65.65,66.81,65.65,65.91,42700.0,54.5536,55.5175,54.5536,54.7696,42700.0
2013-02-19 09:40:00,66.01,66.29,65.88,66.28,32000.0,54.8527,55.0854,54.7447,55.0771,32000.0
2013-02-19 09:50:00,66.27,66.58,66.26,66.37,39100.0,55.0688,55.3264,55.0604,55.1519,39100.0
2013-02-19 10:00:00,66.38,66.42,66.26,66.26,6000.0,55.1602,55.1934,55.0604,55.0604,6000.0
2013-02-19 10:10:00,66.26,66.34,66.12,66.33,17200.0,55.0604,55.1269,54.9441,55.1186,17200.0
2013-02-19 10:20:00,66.27,66.38,66.13,66.16,20800.0,55.0688,55.1602,54.9524,54.9773,20800.0
2013-02-19 10:30:00,66.14,66.14,66.04,66.1,7000.0,54.9607,54.9607,54.8776,54.9275,7000.0
2013-02-19 10:40:00,66.08,66.09,65.98,65.98,18700.0,54.9109,54.9192,54.8278,54.8278,18700.0
2013-02-19 10:50:00,65.97,66.07,65.94,66.03,19700.0,54.8195,54.9026,54.7945,54.8693,19700.0
2013-02-19 11:00:00,66.03,66.04,65.86,65.92,5500.0,54.8693,54.8776,54.7281,54.7779,5500.0
2013-02-19 11:10:00,65.92,66.0,65.89,65.96,17800.0,54.7779,54.8444,54.753,54.8112,17800.0
2013-02-19 11:20:00,65.95,66.0,65.92,65.92,17900.0,54.8028,54.8444,54.7779,54.7779,17900.0
2013-02-19 11:30:00,65.98,65.99,65.89,65.96,6700.0,54.8278,54.8361,54.753,54.8112,6700.0
2013-02-19 11:40:00,65.95,65.95,65.9,65.9,1800.0,54.8028,54.8028,54.7613,54.7613,1800.0
2013-02-19 11:50:00,65.89,65.99,65.89,65.94,5000.0,54.753,54.8361,54.753,54.7945,5000.0
2013-02-19 12:00:00,65.92,65.94,65.83,65.83,3900.0,54.7779,54.7945,54.7031,54.7031,3900.0
2013-02-19 12:10:00,65.81,65.85,65.77,65.85,6700.0,54.6865,54.7197,54.6533,54.7197,6700.0
2013-02-19 12:20:00,65.86,65.91,65.86,65.88,5800.0,54.7281,54.7696,54.7281,54.7447,5800.0
2013-02-19 12:30:00,65.87,65.91,65.85,65.85,6300.0,54.7364,54.7696,54.7197,54.7197,6300.0
2013-02-19 12:40:00,65.9,65.93,65.87,65.9,3200.0,54.7613,54.7862,54.7364,54.7613,3200.0
2013-02-19 12:50:00,65.89,65.91,65.83,65.91,2600.0,54.753,54.7696,54.7031,54.7696,2600.0
2013-02-19 13:00:00,65.92,66.0,65.9,65.91,5600.0,54.7779,54.8444,54.7613,54.7696,5600.0
2013-02-19 13:10:00,65.89,65.91,65.83,65.84,3600.0,54.753,54.7696,54.7031,54.7114,3600.0
2013-02-19 13:20:00,65.85,65.86,65.84,65.85,2700.0,54.7197,54.7281,54.7114,54.7197,2700.0
2013-02-19 13:30:00,65.86,65.93,65.77,65.77,7800.0,54.7281,54.7862,54.6533,54.6533,7800.0
2013-02-19 13:40:00,65.76,65.78,65.71,65.73,5300.0,54.645,54.6616,54.6034,54.62,5300.0
2013-02-19 13:50:00,65.72,65.8,65.69,65.8,30200.0,54.6117,54.6782,54.5868,54.6782,30200.0
2013-02-19 14:00:00,65.81,66.03,65.81,66.01,7100.0,54.6865,54.8693,54.6865,54.8527,7100.0
2013-02-19 14:10:00,66.02,66.03,65.98,66.01,10100.0,54.861,54.8693,54.8278,54.8527,10100.0
2013-02-19 14:20:00,66.03,66.04,65.97,65.99,6100.0,54.8693,54.8776,54.8195,54.8361,6100.0
2013-02-19 14:30:00,66.0,66.04,65.96,65.99,12700.0,54.8444,54.8776,54.8112,54.8361,12700.0
2013-02-19 14:40:00,65.99,66.02,65.96,65.99,6000.0,54.8361,54.861,54.8112,54.8361,6000.0
2013-02-19 14:50:00,65.99,66.01,65.96,66.01,5800.0,54.8361,54.8527,54.8112,54.8527,5800.0
2013-02-19 15:00:00,66.01,66.02,65.97,65.98,6100.0,54.8527,54.861,54.8195,54.8278,6100.0
2013-02-19 15:10:00,65.98,66.04,65.95,65.95,16200.0,54.8278,54.8776,54.8028,54.8028,16200.0
2013-02-19 15:20:00,65.95,66.01,65.95,65.99,8700.0,54.8028,54.8527,54.8028,54.8361,8700.0
2013-02-19 15:30:00,65.99,66.02,65.96,66.01,14000.0,54.8361,54.861,54.8112,54.8527,14000.0
2013-02-19 15:40:00,66.01,66.03,65.95,65.96,32900.0,54.8527,54.8693,54.8028,54.8112,32900.0
2013-02-19 15:50:00,65.96,65.96,65.82,65.85,66300.0,54.8112,54.8112,54.6948,54.7197,66300.0
2013-02-20 09:30:00,65.7,65.93,65.59,65.76,4300.0,54.5951,54.7862,54.5037,54.645,4300.0
2013-02-20 09:40:00,65.76,65.77,65.4,65.4,5300.0,54.645,54.6533,54.3458,54.3458,5300.0
2013-02-20 09:50:00,65.4,65.41,65.1,65.18,5300.0,54.3458,54.3541,54.0965,54.163,5300.0
2013-02-20 10:00:00,65.13,65.19,65.05,65.09,3500.0,54.1214,54.1713,54.055,54.0882,3500.0
2013-02-20 10:10:00,65.1,65.42,65.03,65.42,28200.0,54.0965,54.3624,54.0383,54.3624,28200.0
2013-02-20 10:20:00,65.41,65.43,65.29,65.29,5600.0,54.3541,54.3707,54.2544,54.2544,5600.0
2013-02-20 10:30:00,65.28,65.31,65.25,65.27,9300.0,54.2461,54.271,54.2212,54.2378,9300.0
2013-02-20 10:40:00,65.26,65.29,65.19,65.2,8600.0,54.2295,54.2544,54.1713,54.1796,8600.0
2013-02-20 10:50:00,65.2,65.2,65.06,65.06,6400.0,54.1796,54.1796,54.0633,54.0633,6400.0
2013-02-20 11:00:00,65.04,65.08,64.93,65.0,7700.0,54.0467,54.0799,53.9552,54.0134,7700.0
2013-02-20 11:10:00,65.04,65.04,64.97,64.97,3400.0,54.0467,54.0467,53.9885,53.9885,3400.0
2013-02-20 11:20:00,64.97,65.01,64.9,64.91,5800.0,53.9885,54.0217,53.9303,53.9386,5800.0
2013-02-20 11:30:00,64.91,64.91,64.8,64.81,6800.0,53.9386,53.9386,53.8472,53.8555,6800.0
2013-02-20 11:40:00,64.8,65.0,64.78,64.96,10800.0,53.8472,54.0134,53.8306,53.9802,10800.0
2013-02-20 11:50:00,64.96,64.98,64.93,64.94,3500.0,53.9802,53.9968,53.9552,53.9636,3500.0
2013-02-20 12:00:00,64.96,64.99,64.92,64.98,2600.0,53.9802,54.0051,53.9469,53.9968,2600.0
2013-02-20 12:10:00,64.96,65.06,64.92,65.06,17700.0,53.9802,54.0633,53.9469,54.0633,17700.0
2013-02-20 12:20:00,65.04,65.1,65.02,65.07,10700.0,54.0467,54.0965,54.03,54.0716,10700.0
2013-02-20 12:30:00,65.08,65.08,65.0,65.01,1400.0,54.0799,54.0799,54.0134,54.0217,1400.0
2013-02-20 12:40:00,65.0,65.04,64.93,64.93,2900.0,54.0134,54.0467,53.9552,53.9552,2900.0
2013-02-20 12:50:00,64.94,64.94,64.87,64.92,1100.0,53.9636,53.9636,53.9054,53.9469,1100.0
2013-02-20 13:00:00,64.88,64.89,64.83,64.83,1100.0,53.9137,53.922,53.8722,53.8722,1100.0
2013-02-20 13:10:00,64.81,64.81,64.72,64.77,2600.0,53.8555,53.8555,53.7807,53.8223,2600.0
2013-02-20 13:20:00,64.75,64.79,64.72,64.79,5500.0,53.8057,53.8389,53.7807,53.8389,5500.0
2013-02-20 13:30:00,64.76,64.85,64.76,64.81,9900.0,53.814,53.8888,53.814,53.8555,9900.0
2013-02-20 13:40:00,64.81,64.83,64.75,64.81,10600.0,53.8555,53.8722,53.8057,53.8555,10600.0
2013-02-20 13:50:00,64.82,64.85,64.8,64.84,3400.0,53.8638,53.8888,53.8472,53.8805,3400.0
2013-02-20 14:00:00,64.83,65.07,64.76,65.07,16500.0,53.8722,54.0716,53.814,54.0716,16500.0
2013-02-20 14:10:00,65.09,65.1,64.91,64.98,10400.0,54.0882,54.0965,53.9386,53.9968,10400.0
2013-02-20 14:20:00,64.99,65.0,64.87,64.91,6500.0,54.0051,54.0134,53.9054,53.9386,6500.0
2013-02-20 14:30:00,64.93,65.0,64.86,64.95,8200.0,53.9552,54.0134,53.8971,53.9719,8200.0
2013-02-20 14:40:00,64.91,64.92,64.68,64.68,7100.0,53.9386,53.9469,53.7475,53.7475,7100.0
2013-02-20 14:50:00,64.72,64.72,64.51,64.59,5600.0,53.7807,53.7807,53.6062,53.6727,5600.0
2013-02-20 15:00:00,64.5,64.53,64.4,64.42,12100.0,53.5979,53.6229,53.5148,53.5315,12100.0
2013-02-20 15:10:00,64.42,64.48,64.25,64.29,26000.0,53.5315,53.5813,53.3902,53.4234,26000.0
2013-02-20 15:20:00,64.31,64.32,64.23,64.25,15900.0,53.44,53.4484,53.3736,53.3902,15900.0
2013-02-20 15:30:00,64.26,64.29,64.09,64.27,24400.0,53.3985,53.4234,53.2572,53.4068,24400.0
2013-02-20 15:40:00,64.26,64.28,64.07,64.14,42700.0,53.3985,53.4151,53.2406,53.2988,42700.0
2013-02-20 15:50:00,64.16,64.24,64.05,64.06,49900.0,53.3154,53.3819,53.224,53.2323,49900.0
2013-02-21 09:30:00,63.76,63.94,63.69,63.73,20100.0,52.983,53.1326,52.9248,52.9581,20100.0
2013-02-21 09:40:00,63.7,63.76,63.45,63.57,13200.0,52.9331,52.983,52.7254,52.8251,13200.0
2013-02-21 09:50:00,63.58,63.6,63.3,63.5,13200.0,52.8334,52.8501,52.6008,52.767,13200.0
2013-02-21 10:00:00,63.4,63.56,63.26,63.44,8100.0,52.6839,52.8168,52.5675,52.7171,8100.0
2013-02-21 10:10:00,63.43,63.66,63.42,63.6,9800.0,52.7088,52.8999,52.7005,52.8501,9800.0
2013-02-21 10:20:00,63.52,63.9,63.52,63.86,3300.0,52.7836,53.0993,52.7836,53.0661,3300.0
2013-02-21 10:30:00,63.9,63.91,63.57,63.7,13900.0,53.0993,53.1077,52.8251,52.9331,13900.0
2013-02-21 10:40:00,63.7,63.99,63.69,63.99,18000.0,52.9331,53.1741,52.9248,53.1741,18000.0
2013-02-21 10:50:00,63.97,63.98,63.85,63.96,17700.0,53.1575,53.1658,53.0578,53.1492,17700.0
2013-02-21 11:00:00,63.96,63.98,63.8,63.85,29300.0,53.1492,53.1658,53.0162,53.0578,29300.0
2013-02-21 11:10:00,63.86,63.86,63.59,63.65,7200.0,53.0661,53.0661,52.8417,52.8916,7200.0
2013-02-21 11:20:00,63.61,63.82,63.61,63.77,6600.0,52.8584,53.0329,52.8584,52.9913,6600.0
2013-02-21 11:30:00,63.75,63.75,63.67,63.69,13500.0,52.9747,52.9747,52.9082,52.9248,13500.0
2013-02-21 11:40:00,63.72,63.74,63.53,63.53,6200.0,52.9498,52.9664,52.7919,52.7919,6200.0
2013-02-21 11:50:00,63.52,63.58,63.51,63.54,4300.0,52.7836,52.8334,52.7753,52.8002,4300.0
2013-02-21 12:00:00,63.53,63.55,63.46,63.48,6500.0,52.7919,52.8085,52.7337,52.7503,6500.0
2013-02-21 12:10:00,63.48,63.5,63.46,63.49,16600.0,52.7503,52.767,52.7337,52.7586,16600.0
2013-02-21 12:20:00,63.48,63.59,63.47,63.58,19400.0,52.7503,52.8417,52.742,52.8334,19400.0
2013-02-21 12:30:00,63.58,63.58,63.48,63.48,12100.0,52.8334,52.8334,52.7503,52.7503,12100.0
2013-02-21 12:40:00,63.48,63.54,63.44,63.47,19100.0,52.7503,52.8002,52.7171,52.742,19100.0
2013-02-21 12:50:00,63.46,63.66,63.44,63.65,25800.0,52.7337,52.8999,52.7171,52.8916,25800.0
2013-02-21 13:00:00,63.64,63.82,63.64,63.76,18900.0,52.8833,53.0329,52.8833,52.983,18900.0
2013-02-21 13:10:00,63.75,63.79,63.68,63.71,22800.0,52.9747,53.0079,52.9165,52.9415,22800.0
2013-02-21 13:20:00,63.69,63.74,63.63,63.71,7800.0,52.9248,52.9664,52.875,52.9415,7800.0
2013-02-21 13:30:00,63.71,63.77,63.66,63.66,7600.0,52.9415,52.9913,52.8999,52.8999,7600.0
2013-02-21 13:40:00,63.63,63.69,63.59,63.62,34800.0,52.875,52.9248,52.8417,52.8667,34800.0
2013-02-21 13:50:00,63.62,63.62,63.51,63.61,12200.0,52.8667,52.8667,52.7753,52.8584,12200.0
2013-02-21 14:00:00,63.6,63.64,63.35,63.36,7400.0,52.8501,52.8833,52.6423,52.6506,7400.0
2013-02-21 14:10:00,63.34,63.36,63.28,63.32,6000.0,52.634,52.6506,52.5841,52.6174,6000.0
2013-02-21 14:20:00,63.31,63.41,63.28,63.41,11100.0,52.6091,52.6922,52.5841,52.6922,11100.0
2013-02-21 14:30:00,63.41,63.63,63.41,63.6,13000.0,52.6922,52.875,52.6922,52.8501,13000.0
2013-02-21 14:40:00,63.6,63.76,63.55,63.73,11500.0,52.8501,52.983,52.8085,52.9581,11500.0
2013-02-21 14:50:00,63.73,63.84,63.66,63.84,8600.0,52.9581,53.0495,52.8999,53.0495,8600.0
2013-02-21 15:00:00,63.83,63.9,63.71,63.84,15000.0,53.0412,53.0993,52.9415,53.0495,15000.0
2013-02-21 15:10:00,63.85,64.01,63.84,63.93,21300.0,53.0578,53.1908,53.0495,53.1243,21300.0
2013-02-21 15:20:00,63.9,64.23,63.87,64.21,19500.0,53.0993,53.3736,53.0744,53.3569,19500.0
2013-02-21 15:30:00,64.2,64.28,64.11,64.2,24700.0,53.3486,53.4151,53.2738,53.3486,24700.0
2013-02-21 15:40:00,64.21,64.23,64.07,64.14,34900.0,53.3569,53.3736,53.2406,53.2988,34900.0
2013-02-21 15:50:00,64.13,64.17,64.0,64.15,85500.0,53.2905,53.3237,53.1824,53.3071,85500.0
2013-02-22 09:30:00,64.48,65.06,64.48,64.68,16600.0,53.5813,54.0633,53.5813,53.7475,16600.0
2013-02-22 09:40:00,64.7,64.7,64.39,64.54,12100.0,53.7641,53.7641,53.5065,53.6312,12100.0
2013-02-22 09:50:00,64.58,64.87,64.45,64.87,12000.0,53.6644,53.9054,53.5564,53.9054,12000.0
2013-02-22 10:00:00,64.87,64.94,64.67,64.89,16100.0,53.9054,53.9636,53.7392,53.922,16100.0
2013-02-22 10:10:00,64.9,64.91,64.65,64.91,16400.0,53.9303,53.9386,53.7226,53.9386,16400.0
2013-02-22 10:20:00,64.92,65.1,64.85,64.94,21100.0,53.9469,54.0965,53.8888,53.9636,21100.0
2013-02-22 10:30:00,64.96,64.96,64.79,64.86,8700.0,53.9802,53.9802,53.8389,53.8971,8700.0
2013-02-22 10:40:00,64.84,65.03,64.78,64.94,13000.0,53.8805,54.0383,53.8306,53.9636,13000.0
2013-02-22 10:50:00,64.91,64.99,64.77,64.77,10300.0,53.9386,54.0051,53.8223,53.8223,10300.0
2013-02-22 11:00:00,64.77,64.88,64.75,64.79,6200.0,53.8223,53.9137,53.8057,53.8389,6200.0
2013-02-22 11:10:00,64.75,64.87,64.67,64.85,9500.0,53.8057,53.9054,53.7392,53.8888,9500.0
2013-02-22 11:20:00,64.88,65.01,64.83,64.98,5700.0,53.9137,54.0217,53.8722,53.9968,5700.0
2013-02-22 11:30:00,64.99,65.06,64.95,65.01,7700.0,54.0051,54.0633,53.9719,54.0217,7700.0
2013-02-22 11:40:00,65.02,65.12,64.97,65.03,8500.0,54.03,54.1131,53.9885,54.0383,8500.0
2013-02-22 11:50:00,65.07,65.18,65.05,65.12,7900.0,54.0716,54.163,54.055,54.1131,7900.0
2013-02-22 12:00:00,65.13,65.15,65.01,65.11,11100.0,54.1214,54.1381,54.0217,54.1048,11100.0
2013-02-22 12:10:00,65.1,65.14,64.97,65.0,20900.0,54.0965,54.1298,53.9885,54.0134,20900.0
2013-02-22 12:20:00,64.99,65.02,64.96,65.0,8000.0,54.0051,54.03,53.9802,54.0134,8000.0
2013-02-22 12:30:00,65.02,65.07,64.99,65.07,8400.0,54.03,54.0716,54.0051,54.0716,8400.0
2013-02-22 12:40:00,65.03,65.25,65.0,65.23,19500.0,54.0383,54.2212,54.0134,54.2045,19500.0
2013-02-22 12:50:00,65.22,65.22,64.99,65.04,25000.0,54.1962,54.1962,54.0051,54.0467,25000.0
2013-02-22 13:00:00,65.05,65.07,64.99,64.99,5200.0,54.055,54.0716,54.0051,54.0051,5200.0
2013-02-22 13:10:00,65.02,65.06,64.98,65.02,8000.0,54.03,54.0633,53.9968,54.03,8000.0
2013-02-22 13:20:00,64.98,65.04,64.93,64.93,18000.0,53.9968,54.0467,53.9552,53.9552,18000.0
2013-02-22 13:30:00,64.97,65.04,64.94,65.01,8500.0,53.9885,54.0467,53.9636,54.0217,8500.0
2013-02-22 13:40:00,65.01,65.02,64.93,64.95,7000.0,54.0217,54.03,53.9552,53.9719,7000.0
2013-02-22 13:50:00,64.93,64.94,64.88,64.91,13700.0,53.9552,53.9636,53.9137,53.9386,13700.0
2013-02-22 14:00:00,64.94,64.96,64.8,64.8,7900.0,53.9636,53.9802,53.8472,53.8472,7900.0
2013-02-22 14:10:00,64.81,64.93,64.8,64.82,7700.0,53.8555,53.9552,53.8472,53.8638,7700.0
2013-02-22 14:20:00,64.85,64.91,64.83,64.9,5900.0,53.8888,53.9386,53.8722,53.9303,5900.0
2013-02-22 14:30:00,64.9,64.93,64.82,64.9,10200.0,53.9303,53.9552,53.8638,53.9303,10200.0
2013-02-22 14:40:00,64.9,64.98,64.88,64.93,15000.0,53.9303,53.9968,53.9137,53.9552,15000.0
2013-02-22 14:50:00,64.96,65.09,64.96,65.08,11500.0,53.9802,54.0882,53.9802,54.0799,11500.0
2013-02-22 15:00:00,65.08,65.18,65.05,65.12,38100.0,54.0799,54.163,54.055,54.1131,38100.0
2013-02-22 15:10:00,65.12,65.14,64.97,64.97,22700.0,54.1131,54.1298,53.9885,53.9885,22700.0
2013-02-22 15:20:00,64.97,65.04,64.9,65.04,9800.0,53.9885,54.0467,53.9303,54.0467,9800.0
2013-02-22 15:30:00,65.04,65.05,65.0,65.0,15900.0,54.0467,54.055,54.0134,54.0134,15900.0
2013-02-22 15:40:00,65.04,65.05,65.0,65.0,16500.0,54.0467,54.055,54.0134,54.0134,16500.0
2013-02-22 15:50:00,65.02,65.04,64.97,64.99,45300.0,54.03,54.0467,53.9885,54.0051,45300.0
2013-02-25 09:30:00,65.31,65.31,65.04,65.19,21600.0,54.271,54.271,54.0467,54.1713,21600.0
2013-02-25 09:40:00,65.13,65.25,65.06,65.06,26500.0,54.1214,54.2212,54.0633,54.0633,26500.0
2013-02-25 09:50:00,65.02,65.06,64.9,64.99,4400.0,54.03,54.0633,53.9303,54.0051,4400.0
2013-02-25 10:00:00,64.98,65.05,64.65,64.66,8300.0,53.9968,54.055,53.7226,53.7309,8300.0
2013-02-25 10:10:00,64.65,64.76,64.65,64.76,6000.0,53.7226,53.814,53.7226,53.814,6000.0
2013-02-25 10:20:00,64.74,64.78,64.56,64.6,16700.0,53.7974,53.8306,53.6478,53.681,16700.0
2013-02-25 10:30:00,64.57,64.73,64.57,64.63,2000.0,53.6561,53.7891,53.6561,53.706,2000.0
2013-02-25 10:40:00,64.6,64.68,64.53,64.56,4500.0,53.681,53.7475,53.6229,53.6478,4500.0
2013-02-25 10:50:00,64.52,64.6,64.37,64.5,15000.0,53.6145,53.681,53.4899,53.5979,15000.0
2013-02-25 11:00:00,64.51,64.63,64.47,64.62,4600.0,53.6062,53.706,53.573,53.6976,4600.0
2013-02-25 11:10:00,64.52,64.61,64.39,64.42,5200.0,53.6145,53.6893,53.5065,53.5315,5200.0
2013-02-25 11:20:00,64.4,64.46,64.37,64.42,3800.0,53.5148,53.5647,53.4899,53.5315,3800.0
2013-02-25 11:30:00,64.4,64.49,64.33,64.38,8800.0,53.5148,53.5896,53.4567,53.4982,8800.0
2013-02-25 11:40:00,64.4,64.42,64.22,64.22,7100.0,53.5148,53.5315,53.3653,53.3653,7100.0
2013-02-25 11:50:00,64.22,64.23,64.04,64.09,6300.0,53.3653,53.3736,53.2157,53.2572,6300.0
2013-02-25 12:00:00,64.09,64.11,63.9,64.06,10200.0,53.2572,53.2738,53.0993,53.2323,10200.0
2013-02-25 12:10:00,64.03,64.12,63.98,64.05,8000.0,53.2074,53.2822,53.1658,53.224,8000.0
2013-02-25 12:20:00,64.08,64.11,64.03,64.08,3900.0,53.2489,53.2738,53.2074,53.2489,3900.0
2013-02-25 12:30:00,64.08,64.1,63.98,64.0,15800.0,53.2489,53.2655,53.1658,53.1824,15800.0
2013-02-25 12:40:00,64.01,64.04,63.91,64.03,8800.0,53.1908,53.2157,53.1077,53.2074,8800.0
2013-02-25 12:50:00,64.05,64.05,64.0,64.04,12200.0,53.224,53.224,53.1824,53.2157,12200.0
2013-02-25 13:00:00,64.05,64.06,63.99,64.0,4700.0,53.224,53.2323,53.1741,53.1824,4700.0
2013-02-25 13:10:00,64.01,64.05,63.94,63.94,7200.0,53.1908,53.224,53.1326,53.1326,7200.0
2013-02-25 13:20:00,63.96,64.01,63.91,63.98,4300.0,53.1492,53.1908,53.1077,53.1658,4300.0
2013-02-25 13:30:00,63.96,63.96,63.79,63.87,7800.0,53.1492,53.1492,53.0079,53.0744,7800.0
2013-02-25 13:40:00,63.85,63.85,63.72,63.78,3500.0,53.0578,53.0578,52.9498,52.9996,3500.0
2013-02-25 13:50:00,63.8,63.8,63.54,63.57,6400.0,53.0162,53.0162,52.8002,52.8251,6400.0
2013-02-25 14:00:00,63.57,63.72,63.57,63.72,27100.0,52.8251,52.9498,52.8251,52.9498,27100.0
2013-02-25 14:10:00,63.72,63.83,63.69,63.83,9800.0,52.9498,53.0412,52.9248,53.0412,9800.0
2013-02-25 14:20:00,63.84,63.85,63.73,63.78,5300.0,53.0495,53.0578,52.9581,52.9996,5300.0
2013-02-25 14:30:00,63.8,63.87,63.76,63.76,3500.0,53.0162,53.0744,52.983,52.983,3500.0
2013-02-25 14:40:00,63.75,63.8,63.72,63.75,9000.0,52.9747,53.0162,52.9498,52.9747,9000.0
2013-02-25 14:50:00,63.75,63.9,63.74,63.82,6200.0,52.9747,53.0993,52.9664,53.0329,6200.0
2013-02-25 15:00:00,63.8,63.86,63.75,63.8,9600.0,53.0162,53.0661,52.9747,53.0162,9600.0
2013-02-25 15:10:00,63.78,63.81,63.72,63.75,18100.0,52.9996,53.0246,52.9498,52.9747,18100.0
2013-02-25 15:20:00,63.74,63.77,63.66,63.67,48500.0,52.9664,52.9913,52.8999,52.9082,48500.0
2013-02-25 15:30:00,63.68,63.81,63.67,63.75,42800.0,52.9165,53.0246,52.9082,52.9747,42800.0
2013-02-25 15:40:00,63.75,63.78,63.62,63.68,50700.0,52.9747,52.9996,52.8667,52.9165,50700.0
2013-02-25 15:50:00,63.68,63.69,63.4,63.42,175400.0,52.9165,52.9248,52.6839,52.7005,175400.0
2013-02-26 09:30:00,63.68,63.71,63.5,63.57,11000.0,52.9165,52.9415,52.767,52.8251,11000.0
2013-02-26 09:40:00,63.54,63.65,63.5,63.53,27400.0,52.8002,52.8916,52.767,52.7919,27400.0
2013-02-26 09:50:00,63.5,63.63,63.5,63.56,11400.0,52.767,52.875,52.767,52.8168,11400.0
2013-02-26 10:00:00,63.64,64.16,63.63,63.69,14400.0,52.8833,53.3154,52.875,52.9248,14400.0
2013-02-26 10:10:00,63.69,63.76,63.5,63.53,7400.0,52.9248,52.983,52.767,52.7919,7400.0
2013-02-26 10:20:00,63.56,63.71,63.5,63.57,15100.0,52.8168,52.9415,52.767,52.8251,15100.0
2013-02-26 10:30:00,63.56,63.64,63.5,63.6,29700.0,52.8168,52.8833,52.767,52.8501,29700.0
2013-02-26 10:40:00,63.62,63.72,63.5,63.71,16200.0,52.8667,52.9498,52.767,52.9415,16200.0
2013-02-26 10:50:00,63.68,63.82,63.61,63.68,7400.0,52.9165,53.0329,52.8584,52.9165,7400.0
2013-02-26 11:00:00,63.63,63.63,63.5,63.55,8300.0,52.875,52.875,52.767,52.8085,8300.0
2013-02-26 11:10:00,63.57,63.68,63.53,63.61,6200.0,52.8251,52.9165,52.7919,52.8584,6200.0
2013-02-26 11:20:00,63.61,63.65,63.51,63.52,7600.0,52.8584,52.8916,52.7753,52.7836,7600.0
2013-02-26 11:30:00,63.57,63.62,63.5,63.56,10100.0,52.8251,52.8667,52.767,52.8168,10100.0
2013-02-26 11:40:00,63.54,63.58,63.5,63.58,10100.0,52.8002,52.8334,52.767,52.8334,10100.0
2013-02-26 11:50:00,63.58,63.62,63.53,63.57,5700.0,52.8334,52.8667,52.7919,52.8251,5700.0
2013-02-26 12:00:00,63.56,63.68,63.54,63.65,5000.0,52.8168,52.9165,52.8002,52.8916,5000.0
2013-02-26 12:10:00,63.63,63.63,63.53,63.56,11700.0,52.875,52.875,52.7919,52.8168,11700.0
2013-02-26 12:20:00,63.56,63.62,63.54,63.55,9900.0,52.8168,52.8667,52.8002,52.8085,9900.0
2013-02-26 12:30:00,63.54,63.75,63.54,63.73,9000.0,52.8002,52.9747,52.8002,52.9581,9000.0
2013-02-26 12:40:00,63.77,63.77,63.6,63.65,19300.0,52.9913,52.9913,52.8501,52.8916,19300.0
2013-02-26 12:50:00,63.71,63.82,63.7,63.76,4200.0,52.9415,53.0329,52.9331,52.983,4200.0
2013-02-26 13:00:00,63.72,63.85,63.68,63.73,5700.0,52.9498,53.0578,52.9165,52.9581,5700.0
2013-02-26 13:10:00,63.75,63.79,63.62,63.62,6000.0,52.9747,53.0079,52.8667,52.8667,6000.0
2013-02-26 13:20:00,63.66,63.74,63.66,63.66,1200.0,52.8999,52.9664,52.8999,52.8999,1200.0
2013-02-26 13:30:00,63.62,63.76,63.61,63.71,6000.0,52.8667,52.983,52.8584,52.9415,6000.0
2013-02-26 13:40:00,63.71,63.85,63.71,63.85,11100.0,52.9415,53.0578,52.9415,53.0578,11100.0
2013-02-26 13:50:00,63.85,63.93,63.8,63.89,27600.0,53.0578,53.1243,53.0162,53.091,27600.0
2013-02-26 14:00:00,63.87,63.98,63.83,63.93,8500.0,53.0744,53.1658,53.0412,53.1243,8500.0
2013-02-26 14:10:00,63.94,63.94,63.75,63.79,8900.0,53.1326,53.1326,52.9747,53.0079,8900.0
2013-02-26 14:20:00,63.8,63.96,63.79,63.87,8400.0,53.0162,53.1492,53.0079,53.0744,8400.0
2013-02-26 14:30:00,63.88,63.97,63.83,63.86,7200.0,53.0827,53.1575,53.0412,53.0661,7200.0
2013-02-26 14:40:00,63.87,63.91,63.83,63.89,9700.0,53.0744,53.1077,53.0412,53.091,9700.0
2013-02-26 14:50:00,63.86,63.96,63.83,63.88,6000.0,53.0661,53.1492,53.0412,53.0827,6000.0
2013-02-26 15:00:00,63.88,63.94,63.82,63.88,14500.0,53.0827,53.1326,53.0329,53.0827,14500.0
2013-02-26 15:10:00,63.88,63.9,63.75,63.79,10200.0,53.0827,53.0993,52.9747,53.0079,10200.0
2013-02-26 15:20:00,63.79,63.87,63.75,63.87,11100.0,53.0079,53.0744,52.9747,53.0744,11100.0
2013-02-26 15:30:00,63.88,63.89,63.76,63.84,14500.0,53.0827,53.091,52.983,53.0495,14500.0
2013-02-26 15:40:00,63.87,63.9,63.83,63.89,26700.0,53.0744,53.0993,53.0412,53.091,26700.0
2013-02-26 15:50:00,63.89,63.9,63.79,63.85,32300.0,53.091,53.0993,53.0079,53.0578,32300.0
2013-02-27 09:30:00,63.86,63.94,63.79,63.92,3200.0,53.0661,53.1326,53.0079,53.116,3200.0
2013-02-27 09:40:00,64.19,64.39,64.17,64.18,7400.0,53.3403,53.5065,53.3237,53.332,7400.0
2013-02-27 09:50:00,64.27,64.42,64.25,64.39,2500.0,53.4068,53.5315,53.3902,53.5065,2500.0
2013-02-27 10:00:00,64.45,64.49,64.34,64.43,2900.0,53.5564,53.5896,53.465,53.5398,2900.0
2013-02-27 10:10:00,64.42,64.58,64.39,64.56,6100.0,53.5315,53.6644,53.5065,53.6478,6100.0
2013-02-27 10:20:00,64.56,64.87,64.55,64.87,6700.0,53.6478,53.9054,53.6395,53.9054,6700.0
2013-02-27 10:30:00,64.87,65.02,64.83,65.01,4000.0,53.9054,54.03,53.8722,54.0217,4000.0
2013-02-27 10:40:00,65.07,65.12,64.78,64.78,4100.0,54.0716,54.1131,53.8306,53.8306,4100.0
2013-02-27 10:50:00,64.77,64.85,64.71,64.75,4200.0,53.8223,53.8888,53.7724,53.8057,4200.0
2013-02-27 11:00:00,64.83,65.02,64.79,64.97,5100.0,53.8722,54.03,53.8389,53.9885,5100.0
2013-02-27 11:10:00,65.02,65.08,64.95,65.05,4100.0,54.03,54.0799,53.9719,54.055,4100.0
2013-02-27 11:20:00,65.08,65.12,64.99,65.05,7500.0,54.0799,54.1131,54.0051,54.055,7500.0
2013-02-27 11:30:00,65.09,65.17,65.04,65.17,3100.0,54.0882,54.1547,54.0467,54.1547,3100.0
2013-02-27 11:40:00,65.14,65.24,65.14,65.18,3700.0,54.1298,54.2129,54.1298,54.163,3700.0
2013-02-27 11:50:00,65.18,65.23,65.04,65.04,4500.0,54.163,54.2045,54.0467,54.0467,4500.0
2013-02-27 12:00:00,65.01,65.16,65.01,65.16,1200.0,54.0217,54.1464,54.0217,54.1464,1200.0
2013-02-27 12:10:00,65.14,65.14,64.99,65.03,3900.0,54.1298,54.1298,54.0051,54.0383,3900.0
2013-02-27 12:20:00,65.04,65.08,65.01,65.01,3300.0,54.0467,54.0799,54.0217,54.0217,3300.0
2013-02-27 12:30:00,65.03,65.12,65.01,65.08,5800.0,54.0383,54.1131,54.0217,54.0799,5800.0
2013-02-27 12:40:00,65.04,65.08,65.03,65.03,3300.0,54.0467,54.0799,54.0383,54.0383,3300.0
2013-02-27 12:50:00,65.01,65.05,64.89,64.96,4700.0,54.0217,54.055,53.922,53.9802,4700.0
2013-02-27 13:00:00,64.96,65.01,64.89,64.98,2800.0,53.9802,54.0217,53.922,53.9968,2800.0
2013-02-27 13:10:00,64.95,65.02,64.88,64.9,9100.0,53.9719,54.03,53.9137,53.9303,9100.0
2013-02-27 13:20:00,64.93,64.97,64.93,64.94,1800.0,53.9552,53.9885,53.9552,53.9636,1800.0
2013-02-27 13:30:00,64.95,65.11,64.95,65.11,1700.0,53.9719,54.1048,53.9719,54.1048,1700.0
2013-02-27 13:40:00,65.1,65.14,65.03,65.09,5700.0,54.0965,54.1298,54.0383,54.0882,5700.0
2013-02-27 13:50:00,65.08,65.19,65.07,65.1,5800.0,54.0799,54.1713,54.0716,54.0965,5800.0
2013-02-27 14:00:00,65.11,65.13,65.07,65.13,2200.0,54.1048,54.1214,54.0716,54.1214,2200.0
2013-02-27 14:10:00,65.11,65.24,65.11,65.22,8900.0,54.1048,54.2129,54.1048,54.1962,8900.0
2013-02-27 14:20:00,65.21,65.38,65.21,65.36,8500.0,54.1879,54.3292,54.1879,54.3126,8500.0
2013-02-27 14:30:00,65.35,65.4,65.33,65.4,500.0,54.3043,54.3458,54.2876,54.3458,500.0
2013-02-27 14:40:00,65.41,65.5,65.33,65.49,3200.0,54.3541,54.4289,54.2876,54.4206,3200.0
2013-02-27 14:50:00,65.45,65.45,65.34,65.41,2900.0,54.3874,54.3874,54.2959,54.3541,2900.0
2013-02-27 15:00:00,65.37,65.38,65.27,65.38,15500.0,54.3209,54.3292,54.2378,54.3292,15500.0
2013-02-27 15:10:00,65.38,65.52,65.33,65.43,8300.0,54.3292,54.4455,54.2876,54.3707,8300.0
2013-02-27 15:20:00,65.44,65.51,65.36,65.37,4400.0,54.379,54.4372,54.3126,54.3209,4400.0
2013-02-27 15:30:00,65.39,65.46,65.39,65.44,4300.0,54.3375,54.3957,54.3375,54.379,4300.0
2013-02-27 15:40:00,65.46,65.46,65.29,65.29,12000.0,54.3957,54.3957,54.2544,54.2544,12000.0
2013-02-27 15:50:00,65.31,65.33,65.19,65.22,32200.0,54.271,54.2876,54.1713,54.1962,32200.0
2013-02-28 09:30:00,65.21,65.46,65.21,65.45,4500.0,54.1879,54.3957,54.1879,54.3874,4500.0
2013-02-28 09:40:00,65.48,65.59,65.36,65.5,4200.0,54.4123,54.5037,54.3126,54.4289,4200.0
2013-02-28 09:50:00,65.5,65.53,65.18,65.31,6600.0,54.4289,54.4538,54.163,54.271,6600.0
2013-02-28 10:00:00,65.32,65.32,65.09,65.17,3400.0,54.2793,54.2793,54.0882,54.1547,3400.0
2013-02-28 10:10:00,65.17,65.29,65.13,65.25,7300.0,54.1547,54.2544,54.1214,54.2212,7300.0
2013-02-28 10:20:00,65.23,65.34,65.23,65.27,3500.0,54.2045,54.2959,54.2045,54.2378,3500.0
2013-02-28 10:30:00,65.29,65.39,65.28,65.36,3000.0,54.2544,54.3375,54.2461,54.3126,3000.0
2013-02-28 10:40:00,65.32,65.34,65.16,65.16,2700.0,54.2793,54.2959,54.1464,54.1464,2700.0
2013-02-28 10:50:00,65.13,65.25,65.13,65.19,17100.0,54.1214,54.2212,54.1214,54.1713,17100.0
2013-02-28 11:00:00,65.21,65.42,65.2,65.34,6000.0,54.1879,54.3624,54.1796,54.2959,6000.0
2013-02-28 11:10:00,65.34,65.47,65.34,65.47,5700.0,54.2959,54.404,54.2959,54.404,5700.0
2013-02-28 11:20:00,65.47,65.62,65.47,65.6,4800.0,54.404,54.5286,54.404,54.512,4800.0
2013-02-28 11:30:00,65.62,65.62,65.49,65.5,3200.0,54.5286,54.5286,54.4206,54.4289,3200.0
2013-02-28 11:40:00,65.48,65.57,65.45,65.52,5300.0,54.4123,54.4871,54.3874,54.4455,5300.0
2013-02-28 11:50:00,65.54,65.54,65.43,65.44,6300.0,54.4621,54.4621,54.3707,54.379,6300.0
2013-02-28 12:00:00,65.44,65.52,65.42,65.47,3100.0,54.379,54.4455,54.3624,54.404,3100.0
2013-02-28 12:10:00,65.42,65.44,65.35,65.37,6100.0,54.3624,54.379,54.3043,54.3209,6100.0
2013-02-28 12:20:00,65.37,65.45,65.35,65.44,3700.0,54.3209,54.3874,54.3043,54.379,3700.0
2013-02-28 12:30:00,65.44,65.44,65.38,65.41,1200.0,54.379,54.379,54.3292,54.3541,1200.0
2013-02-28 12:40:00,65.43,65.55,65.42,65.55,2900.0,54.3707,54.4705,54.3624,54.4705,2900.0
2013-02-28 12:50:00,65.55,65.55,65.43,65.43,2100.0,54.4705,54.4705,54.3707,54.3707,2100.0
2013-02-28 13:00:00,65.43,65.5,65.42,65.45,9200.0,54.3707,54.4289,54.3624,54.3874,9200.0
2013-02-28 13:10:00,65.51,65.57,65.47,65.57,3000.0,54.4372,54.4871,54.404,54.4871,3000.0
2013-02-28 13:20:00,65.61,65.72,65.6,65.7,2600.0,54.5203,54.6117,54.512,54.5951,2600.0
2013-02-28 13:30:00,65.7,65.7,65.57,65.58,4000.0,54.5951,54.5951,54.4871,54.4954,4000.0
2013-02-28 13:40:00,65.56,65.59,65.51,65.59,5600.0,54.4788,54.5037,54.4372,54.5037,5600.0
2013-02-28 13:50:00,65.59,65.61,65.54,65.56,5300.0,54.5037,54.5203,54.4621,54.4788,5300.0
2013-02-28 14:00:00,65.56,65.56,65.49,65.55,6900.0,54.4788,54.4788,54.4206,54.4705,6900.0
2013-02-28 14:10:00,65.55,65.61,65.53,65.58,6700.0,54.4705,54.5203,54.4538,54.4954,6700.0
2013-02-28 14:20:00,65.58,65.6,65.52,65.52,6300.0,54.4954,54.512,54.4455,54.4455,6300.0
2013-02-28 14:30:00,65.54,65.55,65.43,65.43,8500.0,54.4621,54.4705,54.3707,54.3707,8500.0
2013-02-28 14:40:00,65.44,65.44,65.34,65.39,5900.0,54.379,54.379,54.2959,54.3375,5900.0
2013-02-28 14:50:00,65.4,65.45,65.36,65.44,5200.0,54.3458,54.3874,54.3126,54.379,5200.0
2013-02-28 15:00:00,65.43,65.43,65.32,65.32,17100.0,54.3707,54.3707,54.2793,54.2793,17100.0
2013-02-28 15:10:00,65.31,65.31,65.14,65.19,10700.0,54.271,54.271,54.1298,54.1713,10700.0
2013-02-28 15:20:00,65.21,65.32,65.21,65.29,9400.0,54.1879,54.2793,54.1879,54.2544,9400.0
2013-02-28 15:30:00,65.27,65.32,65.23,65.31,9100.0,54.2378,54.2793,54.2045,54.271,9100.0
2013-02-28 15:40:00,65.3,65.3,65.17,65.3,19400.0,54.2627,54.2627,54.1547,54.2627,19400.0
2013-02-28 15:50:00,65.29,65.3,65.08,65.08,38900.0,54.2544,54.2627,54.0799,54.0799,38900.0
2013-03-01 09:30:00,64.41,64.44,63.51,63.68,19500.0,53.5231,53.5481,52.7753,52.9165,19500.0
2013-03-01 09:40:00,63.54,63.78,63.38,63.69,17000.0,52.8002,52.9996,52.6672,52.9248,17000.0
2013-03-01 09:50:00,63.71,64.16,63.63,63.78,21200.0,52.9415,53.3154,52.875,52.9996,21200.0
2013-03-01 10:00:00,63.95,64.25,63.86,64.2,18700.0,53.1409,53.3902,53.0661,53.3486,18700.0
2013-03-01 10:10:00,64.15,64.16,63.79,63.79,17800.0,53.3071,53.3154,53.0079,53.0079,17800.0
2013-03-01 10:20:00,63.8,63.8,63.51,63.6,21700.0,53.0162,53.0162,52.7753,52.8501,21700.0
2013-03-01 10:30:00,63.61,63.88,63.61,63.74,11000.0,52.8584,53.0827,52.8584,52.9664,11000.0
2013-03-01 10:40:00,63.77,63.9,63.77,63.83,6100.0,52.9913,53.0993,52.9913,53.0412,6100.0
2013-03-01 10:50:00,63.83,64.03,63.77,64.03,10300.0,53.0412,53.2074,52.9913,53.2074,10300.0
2013-03-01 11:00:00,64.06,64.12,63.89,63.94,12100.0,53.2323,53.2822,53.091,53.1326,12100.0
2013-03-01 11:10:00,63.95,63.96,63.63,63.72,16200.0,53.1409,53.1492,52.875,52.9498,16200.0
2013-03-01 11:20:00,63.75,63.92,63.71,63.81,13400.0,52.9747,53.116,52.9415,53.0246,13400.0
2013-03-01 11:30:00,63.79,63.86,63.73,63.78,13200.0,53.0079,53.0661,52.9581,52.9996,13200.0
2013-03-01 11:40:00,63.77,63.79,63.59,63.66,9400.0,52.9913,53.0079,52.8417,52.8999,9400.0
2013-03-01 11:50:00,63.68,63.84,63.67,63.84,8900.0,52.9165,53.0495,52.9082,53.0495,8900.0
2013-03-01 12:00:00,63.87,64.17,63.87,64.17,7000.0,53.0744,53.3237,53.0744,53.3237,7000.0
2013-03-01 12:10:00,64.25,64.5,64.25,64.49,12300.0,53.3902,53.5979,53.3902,53.5896,12300.0
2013-03-01 12:20:00,64.46,64.55,64.39,64.55,4200.0,53.5647,53.6395,53.5065,53.6395,4200.0
2013-03-01 12:30:00,64.52,64.61,64.47,64.6,4100.0,53.6145,53.6893,53.573,53.681,4100.0
2013-03-01 12:40:00,64.61,64.65,64.4,64.4,6400.0,53.6893,53.7226,53.5148,53.5148,6400.0
2013-03-01 12:50:00,64.41,64.54,64.41,64.51,4600.0,53.5231,53.6312,53.5231,53.6062,4600.0
2013-03-01 13:00:00,64.55,64.59,64.33,64.33,11400.0,53.6395,53.6727,53.4567,53.4567,11400.0
2013-03-01 13:10:00,64.38,64.52,64.38,64.48,3100.0,53.4982,53.6145,53.4982,53.5813,3100.0
2013-03-01 13:20:00,64.49,64.52,64.4,64.43,21100.0,53.5896,53.6145,53.5148,53.5398,21100.0
2013-03-01 13:30:00,64.43,64.45,64.34,64.43,7800.0,53.5398,53.5564,53.465,53.5398,7800.0
2013-03-01 13:40:00,64.45,64.53,64.3,64.3,8900.0,53.5564,53.6229,53.4317,53.4317,8900.0
2013-03-01 13:50:00,64.28,64.35,64.2,64.34,15400.0,53.4151,53.4733,53.3486,53.465,15400.0
2013-03-01 14:00:00,64.37,64.61,64.35,64.35,43400.0,53.4899,53.6893,53.4733,53.4733,43400.0
2013-03-01 14:10:00,64.35,64.53,64.28,64.52,35900.0,53.4733,53.6229,53.4151,53.6145,35900.0
2013-03-01 14:20:00,64.53,64.59,64.29,64.34,13600.0,53.6229,53.6727,53.4234,53.465,13600.0
2013-03-01 14:30:00,64.33,64.41,64.24,64.24,17800.0,53.4567,53.5231,53.3819,53.3819,17800.0
2013-03-01 14:40:00,64.22,64.3,64.08,64.08,11900.0,53.3653,53.4317,53.2489,53.2489,11900.0
2013-03-01 14:50:00,64.06,64.14,63.97,64.14,12900.0,53.2323,53.2988,53.1575,53.2988,12900.0
2013-03-01 15:00:00,64.15,64.24,64.06,64.14,19300.0,53.3071,53.3819,53.2323,53.2988,19300.0
2013-03-01 15:10:00,64.15,64.15,64.02,64.02,13300.0,53.3071,53.3071,53.1991,53.1991,13300.0
2013-03-01 15:20:00,64.02,64.16,63.95,64.12,11500.0,53.1991,53.3154,53.1409,53.2822,11500.0
2013-03-01 15:30:00,64.13,64.34,64.12,64.26,19900.0,53.2905,53.465,53.2822,53.3985,19900.0
2013-03-01 15:40:00,64.29,64.42,64.22,64.42,35400.0,53.4234,53.5315,53.3653,53.5315,35400.0
2013-03-01 15:50:00,64.44,64.51,64.16,64.28,69700.0,53.5481,53.6062,53.3154,53.4151,69700.0
2013-03-04 09:30:00,64.1,64.1,63.53,63.85,5700.0,53.2655,53.2655,52.7919,53.0578,5700.0
2013-03-04 09:40:00,63.83,64.15,63.83,64.11,4900.0,53.0412,53.3071,53.0412,53.2738,4900.0
2013-03-04 09:50:00,64.2,64.4,64.11,64.35,3800.0,53.3486,53.5148,53.2738,53.4733,3800.0
2013-03-04 10:00:00,64.36,64.48,64.34,64.44,7500.0,53.4816,53.5813,53.465,53.5481,7500.0
2013-03-04 10:10:00,64.39,64.39,64.1,64.12,8200.0,53.5065,53.5065,53.2655,53.2822,8200.0
2013-03-04 10:20:00,63.98,64.08,63.97,64.08,5900.0,53.1658,53.2489,53.1575,53.2489,5900.0
2013-03-04 10:30:00,64.04,64.07,63.95,64.03,5100.0,53.2157,53.2406,53.1409,53.2074,5100.0
2013-03-04 10:40:00,64.05,64.13,64.03,64.04,3400.0,53.224,53.2905,53.2074,53.2157,3400.0
2013-03-04 10:50:00,64.04,64.05,63.86,63.97,7200.0,53.2157,53.224,53.0661,53.1575,7200.0
2013-03-04 11:00:00,63.97,64.05,63.86,64.03,6900.0,53.1575,53.224,53.0661,53.2074,6900.0
2013-03-04 11:10:00,64.04,64.11,63.93,64.06,14800.0,53.2157,53.2738,53.1243,53.2323,14800.0
2013-03-04 11:20:00,64.07,64.07,63.95,63.97,7800.0,53.2406,53.2406,53.1409,53.1575,7800.0
2013-03-04 11:30:00,63.96,64.02,63.9,63.94,13100.0,53.1492,53.1991,53.0993,53.1326,13100.0
2013-03-04 11:40:00,63.93,63.94,63.87,63.91,6600.0,53.1243,53.1326,53.0744,53.1077,6600.0
2013-03-04 11:50:00,63.91,63.94,63.89,63.94,5000.0,53.1077,53.1326,53.091,53.1326,5000.0
2013-03-04 12:00:00,63.89,63.92,63.76,63.76,11300.0,53.091,53.116,52.983,52.983,11300.0
2013-03-04 12:10:00,63.73,63.79,63.58,63.64,9400.0,52.9581,53.0079,52.8334,52.8833,9400.0
2013-03-04 12:20:00,63.59,63.64,63.51,63.51,5000.0,52.8417,52.8833,52.7753,52.7753,5000.0
2013-03-04 12:30:00,63.5,63.56,63.45,63.56,7700.0,52.767,52.8168,52.7254,52.8168,7700.0
2013-03-04 12:40:00,63.55,63.71,63.55,63.67,6800.0,52.8085,52.9415,52.8085,52.9082,6800.0
2013-03-04 12:50:00,63.68,63.76,63.67,63.76,6900.0,52.9165,52.983,52.9082,52.983,6900.0
2013-03-04 13:00:00,63.73,63.73,63.55,63.61,3900.0,52.9581,52.9581,52.8085,52.8584,3900.0
2013-03-04 13:10:00,63.62,63.79,63.62,63.69,10100.0,52.8667,53.0079,52.8667,52.9248,10100.0
2013-03-04 13:20:00,63.71,63.83,63.69,63.82,21900.0,52.9415,53.0412,52.9248,53.0329,21900.0
2013-03-04 13:30:00,63.84,63.87,63.75,63.8,28200.0,53.0495,53.0744,52.9747,53.0162,28200.0
2013-03-04 13:40:00,63.82,63.93,63.8,63.91,11400.0,53.0329,53.1243,53.0162,53.1077,11400.0
2013-03-04 13:50:00,63.9,63.96,63.85,63.94,4600.0,53.0993,53.1492,53.0578,53.1326,4600.0
2013-03-04 14:00:00,63.91,64.0,63.91,63.94,17400.0,53.1077,53.1824,53.1077,53.1326,17400.0
2013-03-04 14:10:00,63.94,63.94,63.64,63.68,18600.0,53.1326,53.1326,52.8833,52.9165,18600.0
2013-03-04 14:20:00,63.68,63.82,63.6,63.82,25100.0,52.9165,53.0329,52.8501,53.0329,25100.0
2013-03-04 14:30:00,63.81,63.85,63.7,63.74,16800.0,53.0246,53.0578,52.9331,52.9664,16800.0
2013-03-04 14:40:00,63.73,63.73,63.53,63.69,40000.0,52.9581,52.9581,52.7919,52.9248,40000.0
2013-03-04 14:50:00,63.69,63.75,63.63,63.63,26800.0,52.9248,52.9747,52.875,52.875,26800.0
2013-03-04 15:00:00,63.66,63.68,63.4,63.4,39100.0,52.8999,52.9165,52.6839,52.6839,39100.0
2013-03-04 15:10:00,63.41,63.48,63.32,63.34,41900.0,52.6922,52.7503,52.6174,52.634,41900.0
2013-03-04 15:20:00,63.35,63.62,63.32,63.58,21500.0,52.6423,52.8667,52.6174,52.8334,21500.0
2013-03-04 15:30:00,63.58,63.65,63.5,63.65,39300.0,52.8334,52.8916,52.767,52.8916,39300.0
2013-03-04 15:40:00,63.65,63.86,63.56,63.82,33900.0,52.8916,53.0661,52.8168,53.0329,33900.0
2013-03-04 15:50:00,63.81,63.87,63.59,63.6,74300.0,53.0246,53.0744,52.8417,52.8501,74300.0
2013-03-05 09:30:00,64.01,64.68,63.97,64.63,10900.0,53.1908,53.7475,53.1575,53.706,10900.0
2013-03-05 09:40:00,64.71,64.76,64.12,64.19,15000.0,53.7724,53.814,53.2822,53.3403,15000.0
2013-03-05 09:50:00,64.2,64.33,64.03,64.03,30400.0,53.3486,53.4567,53.2074,53.2074,30400.0
2013-03-05 10:00:00,64.06,64.29,64.01,64.03,28700.0,53.2323,53.4234,53.1908,53.2074,28700.0
2013-03-05 10:10:00,64.07,64.17,63.91,63.92,31900.0,53.2406,53.3237,53.1077,53.116,31900.0
2013-03-05 10:20:00,63.89,64.02,63.89,64.0,17400.0,53.091,53.1991,53.091,53.1824,17400.0
2013-03-05 10:30:00,64.02,64.19,63.99,64.07,13500.0,53.1991,53.3403,53.1741,53.2406,13500.0
2013-03-05 10:40:00,64.05,64.16,64.03,64.12,14000.0,53.224,53.3154,53.2074,53.2822,14000.0
2013-03-05 10:50:00,64.12,64.13,63.89,63.91,13600.0,53.2822,53.2905,53.091,53.1077,13600.0
2013-03-05 11:00:00,63.91,64.0,63.75,63.85,14200.0,53.1077,53.1824,52.9747,53.0578,14200.0
2013-03-05 11:10:00,63.87,63.98,63.8,63.84,20300.0,53.0744,53.1658,53.0162,53.0495,20300.0
2013-03-05 11:20:00,63.86,63.88,63.72,63.74,16600.0,53.0661,53.0827,52.9498,52.9664,16600.0
2013-03-05 11:30:00,63.76,63.78,63.61,63.61,13000.0,52.983,52.9996,52.8584,52.8584,13000.0
2013-03-05 11:40:00,63.61,63.73,63.6,63.73,12400.0,52.8584,52.9581,52.8501,52.9581,12400.0
2013-03-05 11:50:00,63.74,63.86,63.73,63.82,9900.0,52.9664,53.0661,52.9581,53.0329,9900.0
2013-03-05 12:00:00,63.82,63.86,63.77,63.82,17000.0,53.0329,53.0661,52.9913,53.0329,17000.0
2013-03-05 12:10:00,63.77,63.82,63.69,63.73,10100.0,52.9913,53.0329,52.9248,52.9581,10100.0
2013-03-05 12:20:00,63.75,63.79,63.68,63.72,6900.0,52.9747,53.0079,52.9165,52.9498,6900.0
2013-03-05 12:30:00,63.7,63.76,63.68,63.71,21700.0,52.9331,52.983,52.9165,52.9415,21700.0
2013-03-05 12:40:00,63.71,63.72,63.63,63.64,9400.0,52.9415,52.9498,52.875,52.8833,9400.0
2013-03-05 12:50:00,63.64,63.68,63.59,63.6,16200.0,52.8833,52.9165,52.8417,52.8501,16200.0
2013-03-05 13:00:00,63.6,63.61,63.57,63.58,5700.0,52.8501,52.8584,52.8251,52.8334,5700.0
2013-03-05 13:10:00,63.58,63.64,63.58,63.61,20500.0,52.8334,52.8833,52.8334,52.8584,20500.0
2013-03-05 13:20:00,63.6,63.63,63.57,63.58,15600.0,52.8501,52.875,52.8251,52.8334,15600.0
2013-03-05 13:30:00,63.6,63.65,63.58,63.61,27900.0,52.8501,52.8916,52.8334,52.8584,27900.0
2013-03-05 13:40:00,63.6,63.61,63.57,63.6,11800.0,52.8501,52.8584,52.8251,52.8501,11800.0
2013-03-05 13:50:00,63.61,63.63,63.48,63.52,28200.0,52.8584,52.875,52.7503,52.7836,28200.0
2013-03-05 14:00:00,63.52,63.56,63.46,63.53,64200.0,52.7836,52.8168,52.7337,52.7919,64200.0
2013-03-05 14:10:00,63.53,63.62,63.49,63.62,12000.0,52.7919,52.8667,52.7586,52.8667,12000.0
2013-03-05 14:20:00,63.62,63.69,63.49,63.51,34700.0,52.8667,52.9248,52.7586,52.7753,34700.0
2013-03-05 14:30:00,63.5,63.61,63.47,63.61,14300.0,52.767,52.8584,52.742,52.8584,14300.0
2013-03-05 14:40:00,63.62,63.65,63.54,63.54,31300.0,52.8667,52.8916,52.8002,52.8002,31300.0
2013-03-05 14:50:00,63.54,63.59,63.47,63.58,114600.0,52.8002,52.8417,52.742,52.8334,114600.0
2013-03-05 15:00:00,63.59,63.65,63.49,63.57,33500.0,52.8417,52.8916,52.7586,52.8251,33500.0
2013-03-05 15:10:00,63.58,63.59,63.52,63.53,26300.0,52.8334,52.8417,52.7836,52.7919,26300.0
2013-03-05 15:20:00,63.53,63.58,63.52,63.57,27800.0,52.7919,52.8334,52.7836,52.8251,27800.0
2013-03-05 15:30:00,63.56,63.58,63.47,63.51,72900.0,52.8168,52.8334,52.742,52.7753,72900.0
2013-03-05 15:40:00,63.51,63.57,63.49,63.49,95600.0,52.7753,52.8251,52.7586,52.7586,95600.0
2013-03-05 15:50:00,63.49,63.6,63.48,63.58,90100.0,52.7586,52.8501,52.7503,52.8334,90100.0
2013-03-06 09:30:00,63.95,64.15,63.78,64.14,7900.0,53.1409,53.3071,52.9996,53.2988,7900.0
2013-03-06 09:40:00,64.05,64.32,64.04,64.26,5800.0,53.224,53.4484,53.2157,53.3985,5800.0
2013-03-06 09:50:00,64.27,64.83,64.27,64.83,11200.0,53.4068,53.8722,53.4068,53.8722,11200.0
2013-03-06 10:00:00,64.81,64.81,64.55,64.57,17800.0,53.8555,53.8555,53.6395,53.6561,17800.0
2013-03-06 10:10:00,64.52,64.65,64.49,64.52,15700.0,53.6145,53.7226,53.5896,53.6145,15700.0
2013-03-06 10:20:00,64.51,64.54,64.31,64.33,8200.0,53.6062,53.6312,53.44,53.4567,8200.0
2013-03-06 10:30:00,64.32,64.34,64.17,64.25,13300.0,53.4484,53.465,53.3237,53.3902,13300.0
2013-03-06 10:40:00,64.25,64.31,64.2,64.2,11200.0,53.3902,53.44,53.3486,53.3486,11200.0
2013-03-06 10:50:00,64.22,64.58,64.22,64.42,35800.0,53.3653,53.6644,53.3653,53.5315,35800.0
2013-03-06 11:00:00,64.44,64.44,64.32,64.36,13300.0,53.5481,53.5481,53.4484,53.4816,13300.0
2013-03-06 11:10:00,64.39,64.39,64.21,64.3,17700.0,53.5065,53.5065,53.3569,53.4317,17700.0
2013-03-06 11:20:00,64.3,64.35,64.22,64.22,10600.0,53.4317,53.4733,53.3653,53.3653,10600.0
2013-03-06 11:30:00,64.22,64.43,64.17,64.4,21100.0,53.3653,53.5398,53.3237,53.5148,21100.0
2013-03-06 11:40:00,64.44,64.45,64.29,64.29,11800.0,53.5481,53.5564,53.4234,53.4234,11800.0
2013-03-06 11:50:00,64.33,64.65,64.32,64.64,18700.0,53.4567,53.7226,53.4484,53.7143,18700.0
2013-03-06 12:00:00,64.65,64.65,64.39,64.44,36800.0,53.7226,53.7226,53.5065,53.5481,36800.0
2013-03-06 12:10:00,64.45,64.68,64.43,64.68,12900.0,53.5564,53.7475,53.5398,53.7475,12900.0
2013-03-06 12:20:00,64.67,64.73,64.64,64.64,9500.0,53.7392,53.7891,53.7143,53.7143,9500.0
2013-03-06 12:30:00,64.61,64.86,64.61,64.86,10900.0,53.6893,53.8971,53.6893,53.8971,10900.0
2013-03-06 12:40:00,64.85,64.98,64.85,64.94,11400.0,53.8888,53.9968,53.8888,53.9636,11400.0
2013-03-06 12:50:00,64.95,65.06,64.85,64.9,23100.0,53.9719,54.0633,53.8888,53.9303,23100.0
2013-03-06 13:00:00,64.92,64.92,64.76,64.84,42700.0,53.9469,53.9469,53.814,53.8805,42700.0
2013-03-06 13:10:00,64.84,65.06,64.84,65.06,14500.0,53.8805,54.0633,53.8805,54.0633,14500.0
2013-03-06 13:20:00,65.06,65.19,65.06,65.19,14000.0,54.0633,54.1713,54.0633,54.1713,14000.0
2013-03-06 13:30:00,65.21,65.25,65.13,65.13,15900.0,54.1879,54.2212,54.1214,54.1214,15900.0
2013-03-06 13:40:00,65.14,65.17,65.03,65.03,27300.0,54.1298,54.1547,54.0383,54.0383,27300.0
2013-03-06 13:50:00,65.02,65.02,64.82,64.86,28600.0,54.03,54.03,53.8638,53.8971,28600.0
2013-03-06 14:00:00,64.85,64.85,64.67,64.69,27000.0,53.8888,53.8888,53.7392,53.7558,27000.0
2013-03-06 14:10:00,64.68,64.69,64.56,64.59,31500.0,53.7475,53.7558,53.6478,53.6727,31500.0
2013-03-06 14:20:00,64.59,64.66,64.55,64.59,22200.0,53.6727,53.7309,53.6395,53.6727,22200.0
2013-03-06 14:30:00,64.59,64.66,64.57,64.61,23900.0,53.6727,53.7309,53.6561,53.6893,23900.0
2013-03-06 14:40:00,64.61,64.72,64.54,64.72,12100.0,53.6893,53.7807,53.6312,53.7807,12100.0
2013-03-06 14:50:00,64.74,64.8,64.7,64.73,17700.0,53.7974,53.8472,53.7641,53.7891,17700.0
2013-03-06 15:00:00,64.74,64.86,64.68,64.76,27700.0,53.7974,53.8971,53.7475,53.814,27700.0
2013-03-06 15:10:00,64.77,64.84,64.71,64.82,19300.0,53.8223,53.8805,53.7724,53.8638,19300.0
2013-03-06 15:20:00,64.81,64.82,64.7,64.77,17600.0,53.8555,53.8638,53.7641,53.8223,17600.0
2013-03-06 15:30:00,64.77,64.83,64.73,64.73,29600.0,53.8223,53.8722,53.7891,53.7891,29600.0
2013-03-06 15:40:00,64.74,64.82,64.69,64.71,54800.0,53.7974,53.8638,53.7558,53.7724,54800.0
2013-03-06 15:50:00,64.69,64.75,64.62,64.63,119200.0,53.7558,53.8057,53.6976,53.706,119200.0
2013-03-07 09:30:00,64.74,64.9,64.56,64.9,4900.0,53.7974,53.9303,53.6478,53.9303,4900.0
2013-03-07 09:40:00,64.88,65.02,64.73,64.86,11000.0,53.9137,54.03,53.7891,53.8971,11000.0
2013-03-07 09:50:00,64.84,65.17,64.83,65.11,10900.0,53.8805,54.1547,53.8722,54.1048,10900.0
2013-03-07 10:00:00,65.15,65.18,64.68,64.76,10300.0,54.1381,54.163,53.7475,53.814,10300.0
2013-03-07 10:10:00,64.74,64.9,64.66,64.75,9400.0,53.7974,53.9303,53.7309,53.8057,9400.0
2013-03-07 10:20:00,64.69,64.77,64.61,64.75,4000.0,53.7558,53.8223,53.6893,53.8057,4000.0
2013-03-07 10:30:00,64.76,64.84,64.61,64.63,14900.0,53.814,53.8805,53.6893,53.706,14900.0
2013-03-07 10:40:00,64.64,64.69,64.63,64.69,7900.0,53.7143,53.7558,53.706,53.7558,7900.0
2013-03-07 10:50:00,64.68,64.68,64.5,64.59,10100.0,53.7475,53.7475,53.5979,53.6727,10100.0
2013-03-07 11:00:00,64.55,64.73,64.55,64.7,12700.0,53.6395,53.7891,53.6395,53.7641,12700.0
2013-03-07 11:10:00,64.73,64.75,64.48,64.49,13600.0,53.7891,53.8057,53.5813,53.5896,13600.0
2013-03-07 11:20:00,64.49,64.62,64.48,64.62,13900.0,53.5896,53.6976,53.5813,53.6976,13900.0
2013-03-07 11:30:00,64.62,64.68,64.62,64.68,8000.0,53.6976,53.7475,53.6976,53.7475,8000.0
2013-03-07 11:40:00,64.7,64.7,64.55,64.6,13200.0,53.7641,53.7641,53.6395,53.681,13200.0
2013-03-07 11:50:00,64.61,64.68,64.55,64.62,11200.0,53.6893,53.7475,53.6395,53.6976,11200.0
2013-03-07 12:00:00,64.64,64.64,64.53,64.53,4600.0,53.7143,53.7143,53.6229,53.6229,4600.0
2013-03-07 12:10:00,64.53,64.54,64.5,64.51,5300.0,53.6229,53.6312,53.5979,53.6062,5300.0
2013-03-07 12:20:00,64.5,64.59,64.48,64.59,10400.0,53.5979,53.6727,53.5813,53.6727,10400.0
2013-03-07 12:30:00,64.59,64.67,64.59,64.59,8100.0,53.6727,53.7392,53.6727,53.6727,8100.0
2013-03-07 12:40:00,64.59,64.65,64.53,64.65,4400.0,53.6727,53.7226,53.6229,53.7226,4400.0
2013-03-07 12:50:00,64.65,64.67,64.59,64.6,13100.0,53.7226,53.7392,53.6727,53.681,13100.0
2013-03-07 13:00:00,64.61,64.62,64.57,64.59,4600.0,53.6893,53.6976,53.6561,53.6727,4600.0
2013-03-07 13:10:00,64.59,64.63,64.58,64.6,9800.0,53.6727,53.706,53.6644,53.681,9800.0
2013-03-07 13:20:00,64.58,64.59,64.55,64.55,5200.0,53.6644,53.6727,53.6395,53.6395,5200.0
2013-03-07 13:30:00,64.56,64.6,64.41,64.44,6900.0,53.6478,53.681,53.5231,53.5481,6900.0
2013-03-07 13:40:00,64.41,64.41,64.28,64.31,22800.0,53.5231,53.5231,53.4151,53.44,22800.0
2013-03-07 13:50:00,64.31,64.31,64.28,64.3,14600.0,53.44,53.44,53.4151,53.4317,14600.0
2013-03-07 14:00:00,64.29,64.3,64.16,64.17,24700.0,53.4234,53.4317,53.3154,53.3237,24700.0
2013-03-07 14:10:00,64.16,64.16,64.03,64.05,20400.0,53.3154,53.3154,53.2074,53.224,20400.0
2013-03-07 14:20:00,64.1,64.21,64.05,64.21,7400.0,53.2655,53.3569,53.224,53.3569,7400.0
2013-03-07 14:30:00,64.21,64.24,64.2,64.23,10100.0,53.3569,53.3819,53.3486,53.3736,10100.0
2013-03-07 14:40:00,64.23,64.26,64.21,64.23,20900.0,53.3736,53.3985,53.3569,53.3736,20900.0
2013-03-07 14:50:00,64.23,64.24,64.12,64.2,13400.0,53.3736,53.3819,53.2822,53.3486,13400.0
2013-03-07 15:00:00,64.21,64.24,64.15,64.15,21700.0,53.3569,53.3819,53.3071,53.3071,21700.0
2013-03-07 15:10:00,64.16,64.18,64.09,64.15,19200.0,53.3154,53.332,53.2572,53.3071,19200.0
2013-03-07 15:20:00,64.15,64.17,64.04,64.06,22700.0,53.3071,53.3237,53.2157,53.2323,22700.0
2013-03-07 15:30:00,64.06,64.21,64.06,64.21,22700.0,53.2323,53.3569,53.2323,53.3569,22700.0
2013-03-07 15:40:00,64.21,64.22,64.12,64.19,21500.0,53.3569,53.3653,53.2822,53.3403,21500.0
2013-03-07 15:50:00,64.18,64.22,64.04,64.22,47300.0,53.332,53.3653,53.2157,53.3653,47300.0
2013-03-08 09:30:00,64.68,64.68,64.37,64.38,11200.0,53.7475,53.7475,53.4899,53.4982,11200.0
2013-03-08 09:40:00,64.33,64.49,64.32,64.37,11100.0,53.4567,53.5896,53.4484,53.4899,11100.0
2013-03-08 09:50:00,64.41,64.7,64.41,64.66,16000.0,53.5231,53.7641,53.5231,53.7309,16000.0
2013-03-08 10:00:00,64.65,64.71,64.45,64.64,11900.0,53.7226,53.7724,53.5564,53.7143,11900.0
2013-03-08 10:10:00,64.66,64.66,64.49,64.53,15900.0,53.7309,53.7309,53.5896,53.6229,15900.0
2013-03-08 10:20:00,64.57,64.68,64.57,64.68,9200.0,53.6561,53.7475,53.6561,53.7475,9200.0
2013-03-08 10:30:00,64.67,64.69,64.57,64.69,14100.0,53.7392,53.7558,53.6561,53.7558,14100.0
2013-03-08 10:40:00,64.69,64.83,64.57,64.57,11200.0,53.7558,53.8722,53.6561,53.6561,11200.0
2013-03-08 10:50:00,64.57,64.73,64.56,64.73,11100.0,53.6561,53.7891,53.6478,53.7891,11100.0
2013-03-08 11:00:00,64.73,64.75,64.59,64.75,12400.0,53.7891,53.8057,53.6727,53.8057,12400.0
2013-03-08 11:10:00,64.7,64.76,64.59,64.59,8800.0,53.7641,53.814,53.6727,53.6727,8800.0
2013-03-08 11:20:00,64.62,64.71,64.6,64.7,11100.0,53.6976,53.7724,53.681,53.7641,11100.0
2013-03-08 11:30:00,64.7,64.74,64.61,64.73,5500.0,53.7641,53.7974,53.6893,53.7891,5500.0
2013-03-08 11:40:00,64.74,64.92,64.74,64.92,3600.0,53.7974,53.9469,53.7974,53.9469,3600.0
2013-03-08 11:50:00,64.95,65.22,64.95,65.22,12400.0,53.9719,54.1962,53.9719,54.1962,12400.0
2013-03-08 12:00:00,65.23,65.31,65.13,65.29,17300.0,54.2045,54.271,54.1214,54.2544,17300.0
2013-03-08 12:10:00,65.3,65.31,65.14,65.16,9900.0,54.2627,54.271,54.1298,54.1464,9900.0
2013-03-08 12:20:00,65.14,65.22,65.14,65.19,8600.0,54.1298,54.1962,54.1298,54.1713,8600.0
2013-03-08 12:30:00,65.18,65.18,65.06,65.06,9700.0,54.163,54.163,54.0633,54.0633,9700.0
2013-03-08 12:40:00,65.1,65.27,65.1,65.27,4900.0,54.0965,54.2378,54.0965,54.2378,4900.0
2013-03-08 12:50:00,65.27,65.42,65.27,65.37,11000.0,54.2378,54.3624,54.2378,54.3209,11000.0
2013-03-08 13:00:00,65.36,65.36,65.27,65.31,7000.0,54.3126,54.3126,54.2378,54.271,7000.0
2013-03-08 13:10:00,65.31,65.39,65.3,65.33,13200.0,54.271,54.3375,54.2627,54.2876,13200.0
2013-03-08 13:20:00,65.31,65.37,65.31,65.34,6800.0,54.271,54.3209,54.271,54.2959,6800.0
2013-03-08 13:30:00,65.35,65.48,65.35,65.48,6800.0,54.3043,54.4123,54.3043,54.4123,6800.0
2013-03-08 13:40:00,65.49,65.55,65.41,65.46,13400.0,54.4206,54.4705,54.3541,54.3957,13400.0
2013-03-08 13:50:00,65.45,65.45,65.35,65.44,16600.0,54.3874,54.3874,54.3043,54.379,16600.0
2013-03-08 14:00:00,65.44,65.46,65.38,65.41,17300.0,54.379,54.3957,54.3292,54.3541,17300.0
2013-03-08 14:10:00,65.41,65.43,65.3,65.31,18500.0,54.3541,54.3707,54.2627,54.271,18500.0
2013-03-08 14:20:00,65.31,65.48,65.25,65.47,11300.0,54.271,54.4123,54.2212,54.404,11300.0
2013-03-08 14:30:00,65.48,65.51,65.43,65.45,20700.0,54.4123,54.4372,54.3707,54.3874,20700.0
2013-03-08 14:40:00,65.44,65.46,65.41,65.41,11100.0,54.379,54.3957,54.3541,54.3541,11100.0
2013-03-08 14:50:00,65.41,65.44,65.39,65.44,17100.0,54.3541,54.379,54.3375,54.379,17100.0
2013-03-08 15:00:00,65.44,65.56,65.44,65.49,25900.0,54.379,54.4788,54.379,54.4206,25900.0
2013-03-08 15:10:00,65.49,65.49,65.39,65.47,23800.0,54.4206,54.4206,54.3375,54.404,23800.0
2013-03-08 15:20:00,65.46,65.58,65.46,65.54,26500.0,54.3957,54.4954,54.3957,54.4621,26500.0
2013-03-08 15:30:00,65.54,65.54,65.43,65.48,33500.0,54.4621,54.4621,54.3707,54.4123,33500.0
2013-03-08 15:40:00,65.46,65.63,65.45,65.63,36300.0,54.3957,54.5369,54.3874,54.5369,36300.0
2013-03-08 15:50:00,65.63,65.64,65.5,65.61,59900.0,54.5369,54.5452,54.4289,54.5203,59900.0
2013-03-11 09:30:00,65.4,65.48,65.06,65.35,15000.0,54.3458,54.4123,54.0633,54.3043,15000.0
2013-03-11 09:40:00,65.37,65.37,65.07,65.27,20900.0,54.3209,54.3209,54.0716,54.2378,20900.0
2013-03-11 09:50:00,65.27,65.36,65.16,65.28,9800.0,54.2378,54.3126,54.1464,54.2461,9800.0
2013-03-11 10:00:00,65.26,65.3,65.03,65.08,11600.0,54.2295,54.2627,54.0383,54.0799,11600.0
2013-03-11 10:10:00,65.09,65.16,64.98,65.03,11500.0,54.0882,54.1464,53.9968,54.0383,11500.0
2013-03-11 10:20:00,65.03,65.03,64.96,65.02,4600.0,54.0383,54.0383,53.9802,54.03,4600.0
2013-03-11 10:30:00,64.99,65.2,64.99,65.14,11000.0,54.0051,54.1796,54.0051,54.1298,11000.0
2013-03-11 10:40:00,65.17,65.17,65.11,65.17,5400.0,54.1547,54.1547,54.1048,54.1547,5400.0
2013-03-11 10:50:00,65.2,65.2,64.81,64.83,15700.0,54.1796,54.1796,53.8555,53.8722,15700.0
2013-03-11 11:00:00,64.85,65.04,64.83,65.03,5600.0,53.8888,54.0467,53.8722,54.0383,5600.0
2013-03-11 11:10:00,65.01,65.14,65.01,65.12,7200.0,54.0217,54.1298,54.0217,54.1131,7200.0
2013-03-11 11:20:00,65.11,65.12,64.99,65.06,11400.0,54.1048,54.1131,54.0051,54.0633,11400.0
2013-03-11 11:30:00,65.05,65.06,64.96,64.98,7900.0,54.055,54.0633,53.9802,53.9968,7900.0
2013-03-11 11:40:00,64.97,65.12,64.97,65.12,11900.0,53.9885,54.1131,53.9885,54.1131,11900.0
2013-03-11 11:50:00,65.1,65.26,65.07,65.13,11600.0,54.0965,54.2295,54.0716,54.1214,11600.0
2013-03-11 12:00:00,65.13,65.33,65.13,65.25,11700.0,54.1214,54.2876,54.1214,54.2212,11700.0
2013-03-11 12:10:00,65.23,65.26,65.08,65.13,8200.0,54.2045,54.2295,54.0799,54.1214,8200.0
2013-03-11 12:20:00,65.15,65.17,65.02,65.02,3100.0,54.1381,54.1547,54.03,54.03,3100.0
2013-03-11 12:30:00,65.03,65.05,64.9,64.95,14200.0,54.0383,54.055,53.9303,53.9719,14200.0
2013-03-11 12:40:00,64.95,64.96,64.88,64.93,7400.0,53.9719,53.9802,53.9137,53.9552,7400.0
2013-03-11 12:50:00,64.93,65.08,64.91,65.08,9000.0,53.9552,54.0799,53.9386,54.0799,9000.0
2013-03-11 13:00:00,65.1,65.13,65.04,65.06,6400.0,54.0965,54.1214,54.0467,54.0633,6400.0
2013-03-11 13:10:00,65.06,65.15,65.06,65.15,4600.0,54.0633,54.1381,54.0633,54.1381,4600.0
2013-03-11 13:20:00,65.19,65.28,65.19,65.28,2500.0,54.1713,54.2461,54.1713,54.2461,2500.0
2013-03-11 13:30:00,65.26,65.3,65.13,65.16,10300.0,54.2295,54.2627,54.1214,54.1464,10300.0
2013-03-11 13:40:00,65.14,65.18,65.0,65.02,23900.0,54.1298,54.163,54.0134,54.03,23900.0
2013-03-11 13:50:00,65.02,65.12,65.02,65.07,11600.0,54.03,54.1131,54.03,54.0716,11600.0
2013-03-11 14:00:00,65.06,65.17,65.0,65.17,13100.0,54.0633,54.1547,54.0134,54.1547,13100.0
2013-03-11 14:10:00,65.17,65.25,65.17,65.22,6500.0,54.1547,54.2212,54.1547,54.1962,6500.0
2013-03-11 14:20:00,65.21,65.28,65.19,65.26,8100.0,54.1879,54.2461,54.1713,54.2295,8100.0
2013-03-11 14:30:00,65.24,65.25,65.14,65.2,11200.0,54.2129,54.2212,54.1298,54.1796,11200.0
2013-03-11 14:40:00,65.2,65.4,65.2,65.35,7800.0,54.1796,54.3458,54.1796,54.3043,7800.0
2013-03-11 14:50:00,65.35,65.41,65.28,65.29,5900.0,54.3043,54.3541,54.2461,54.2544,5900.0
2013-03-11 15:00:00,65.3,65.33,65.22,65.33,9100.0,54.2627,54.2876,54.1962,54.2876,9100.0
2013-03-11 15:10:00,65.3,65.34,65.27,65.34,8800.0,54.2627,54.2959,54.2378,54.2959,8800.0
2013-03-11 15:20:00,65.32,65.33,65.26,65.28,7300.0,54.2793,54.2876,54.2295,54.2461,7300.0
2013-03-11 15:30:00,65.26,65.31,65.23,65.23,13600.0,54.2295,54.271,54.2045,54.2045,13600.0
2013-03-11 15:40:00,65.25,65.33,65.23,65.32,12700.0,54.2212,54.2876,54.2045,54.2793,12700.0
2013-03-11 15:50:00,65.3,65.41,65.29,65.41,17900.0,54.2627,54.3541,54.2544,54.3541,17900.0
2013-03-12 09:30:00,65.47,65.47,65.18,65.19,4500.0,54.404,54.404,54.163,54.1713,4500.0
2013-03-12 09:40:00,65.2,65.4,65.2,65.26,6300.0,54.1796,54.3458,54.1796,54.2295,6300.0
2013-03-12 09:50:00,65.32,65.43,65.3,65.43,4800.0,54.2793,54.3707,54.2627,54.3707,4800.0
2013-03-12 10:00:00,65.52,65.82,65.52,65.72,8500.0,54.4455,54.6948,54.4455,54.6117,8500.0
2013-03-12 10:10:00,65.72,65.74,65.52,65.54,5200.0,54.6117,54.6283,54.4455,54.4621,5200.0
2013-03-12 10:20:00,65.49,65.71,65.47,65.71,4200.0,54.4206,54.6034,54.404,54.6034,4200.0
2013-03-12 10:30:00,65.66,65.68,65.53,65.53,11900.0,54.5619,54.5785,54.4538,54.4538,11900.0
2013-03-12 10:40:00,65.53,65.57,65.42,65.55,13100.0,54.4538,54.4871,54.3624,54.4705,13100.0
2013-03-12 10:50:00,65.57,65.59,65.45,65.45,7200.0,54.4871,54.5037,54.3874,54.3874,7200.0
2013-03-12 11:00:00,65.47,65.47,65.27,65.3,5600.0,54.404,54.404,54.2378,54.2627,5600.0
2013-03-12 11:10:00,65.27,65.31,65.25,65.28,12000.0,54.2378,54.271,54.2212,54.2461,12000.0
2013-03-12 11:20:00,65.28,65.33,65.25,65.26,10100.0,54.2461,54.2876,54.2212,54.2295,10100.0
2013-03-12 11:30:00,65.25,65.31,65.18,65.2,11700.0,54.2212,54.271,54.163,54.1796,11700.0
2013-03-12 11:40:00,65.19,65.23,65.06,65.17,5100.0,54.1713,54.2045,54.0633,54.1547,5100.0
2013-03-12 11:50:00,65.24,65.34,65.22,65.23,6100.0,54.2129,54.2959,54.1962,54.2045,6100.0
2013-03-12 12:00:00,65.23,65.27,65.15,65.25,3400.0,54.2045,54.2378,54.1381,54.2212,3400.0
2013-03-12 12:10:00,65.24,65.26,65.18,65.23,5200.0,54.2129,54.2295,54.163,54.2045,5200.0
2013-03-12 12:20:00,65.19,65.26,65.19,65.22,5600.0,54.1713,54.2295,54.1713,54.1962,5600.0
2013-03-12 12:30:00,65.19,65.26,65.17,65.17,5200.0,54.1713,54.2295,54.1547,54.1547,5200.0
2013-03-12 12:40:00,65.16,65.18,65.12,65.16,4900.0,54.1464,54.163,54.1131,54.1464,4900.0
2013-03-12 12:50:00,65.18,65.21,65.12,65.21,5300.0,54.163,54.1879,54.1131,54.1879,5300.0
2013-03-12 13:00:00,65.18,65.18,65.1,65.13,6000.0,54.163,54.163,54.0965,54.1214,6000.0
2013-03-12 13:10:00,65.11,65.21,65.1,65.17,3500.0,54.1048,54.1879,54.0965,54.1547,3500.0
2013-03-12 13:20:00,65.19,65.2,65.11,65.17,6900.0,54.1713,54.1796,54.1048,54.1547,6900.0
2013-03-12 13:30:00,65.16,65.21,65.16,65.2,4100.0,54.1464,54.1879,54.1464,54.1796,4100.0
2013-03-12 13:40:00,65.21,65.27,65.18,65.21,7000.0,54.1879,54.2378,54.163,54.1879,7000.0
2013-03-12 13:50:00,65.2,65.2,65.07,65.13,9300.0,54.1796,54.1796,54.0716,54.1214,9300.0
2013-03-12 14:00:00,65.12,65.2,65.09,65.09,5700.0,54.1131,54.1796,54.0882,54.0882,5700.0
2013-03-12 14:10:00,65.08,65.16,64.98,65.15,11700.0,54.0799,54.1464,53.9968,54.1381,11700.0
2013-03-12 14:20:00,65.15,65.18,65.03,65.09,12900.0,54.1381,54.163,54.0383,54.0882,12900.0
2013-03-12 14:30:00,65.09,65.18,65.03,65.17,10900.0,54.0882,54.163,54.0383,54.1547,10900.0
2013-03-12 14:40:00,65.17,65.23,65.15,65.17,10100.0,54.1547,54.2045,54.1381,54.1547,10100.0
2013-03-12 14:50:00,65.16,65.17,65.08,65.08,8500.0,54.1464,54.1547,54.0799,54.0799,8500.0
2013-03-12 15:00:00,65.09,65.26,65.09,65.25,8700.0,54.0882,54.2295,54.0882,54.2212,8700.0
2013-03-12 15:10:00,65.26,65.27,65.14,65.15,19800.0,54.2295,54.2378,54.1298,54.1381,19800.0
2013-03-12 15:20:00,65.15,65.15,65.03,65.07,30900.0,54.1381,54.1381,54.0383,54.0716,30900.0
2013-03-12 15:30:00,65.07,65.08,65.03,65.04,23800.0,54.0716,54.0799,54.0383,54.0467,23800.0
2013-03-12 15:40:00,65.04,65.06,64.94,64.97,30000.0,54.0467,54.0633,53.9636,53.9885,30000.0
2013-03-12 15:50:00,64.98,65.04,64.89,64.92,54900.0,53.9968,54.0467,53.922,53.9469,54900.0
2013-03-13 09:30:00,64.89,64.89,64.69,64.73,5600.0,54.1212,54.1212,53.9544,53.9877,5600.0
2013-03-13 09:40:00,64.72,64.74,64.45,64.62,9900.0,53.9794,53.9961,53.7542,53.896,9900.0
2013-03-13 09:50:00,64.64,64.75,64.59,64.75,3900.0,53.9127,54.0044,53.871,54.0044,3900.0
2013-03-13 10:00:00,64.82,64.82,64.58,64.67,6900.0,54.0628,54.0628,53.8626,53.9377,6900.0
2013-03-13 10:10:00,64.63,64.77,64.63,64.69,5500.0,53.9043,54.0211,53.9043,53.9544,5500.0
2013-03-13 10:20:00,64.69,64.74,64.65,64.65,6900.0,53.9544,53.9961,53.921,53.921,6900.0
2013-03-13 10:30:00,64.68,64.73,64.59,64.73,11600.0,53.946,53.9877,53.871,53.9877,11600.0
2013-03-13 10:40:00,64.74,64.88,64.74,64.8,23400.0,53.9961,54.1128,53.9961,54.0461,23400.0
2013-03-13 10:50:00,64.82,64.85,64.73,64.82,7600.0,54.0628,54.0878,53.9877,54.0628,7600.0
2013-03-13 11:00:00,64.85,64.94,64.8,64.81,4500.0,54.0878,54.1629,54.0461,54.0544,4500.0
2013-03-13 11:10:00,64.78,64.79,64.72,64.73,5200.0,54.0294,54.0378,53.9794,53.9877,5200.0
2013-03-13 11:20:00,64.74,64.77,64.63,64.65,17100.0,53.9961,54.0211,53.9043,53.921,17100.0
2013-03-13 11:30:00,64.71,64.73,64.66,64.73,5200.0,53.971,53.9877,53.9293,53.9877,5200.0
2013-03-13 11:40:00,64.73,64.76,64.62,64.69,9700.0,53.9877,54.0127,53.896,53.9544,9700.0
2013-03-13 11:50:00,64.73,64.83,64.68,64.8,8500.0,53.9877,54.0711,53.946,54.0461,8500.0
2013-03-13 12:00:00,64.8,64.81,64.72,64.76,11500.0,54.0461,54.0544,53.9794,54.0127,11500.0
2013-03-13 12:10:00,64.78,64.93,64.76,64.92,6600.0,54.0294,54.1545,54.0127,54.1462,6600.0
2013-03-13 12:20:00,64.92,65.04,64.84,65.04,7800.0,54.1462,54.2463,54.0795,54.2463,7800.0
2013-03-13 12:30:00,65.02,65.15,64.95,65.14,5900.0,54.2296,54.338,54.1712,54.3297,5900.0
2013-03-13 12:40:00,65.16,65.19,65.09,65.14,4500.0,54.3464,54.3714,54.288,54.3297,4500.0
2013-03-13 12:50:00,65.16,65.2,65.14,65.18,3700.0,54.3464,54.3797,54.3297,54.363,3700.0
2013-03-13 13:00:00,65.19,65.24,65.04,65.14,10900.0,54.3714,54.4131,54.2463,54.3297,10900.0
2013-03-13 13:10:00,65.13,65.16,65.05,65.08,4000.0,54.3213,54.3464,54.2546,54.2796,4000.0
2013-03-13 13:20:00,65.08,65.14,65.05,65.1,3900.0,54.2796,54.3297,54.2546,54.2963,3900.0
2013-03-13 13:30:00,65.08,65.1,65.01,65.08,7100.0,54.2796,54.2963,54.2213,54.2796,7100.0
2013-03-13 13:40:00,65.09,65.27,65.08,65.26,3500.0,54.288,54.4381,54.2796,54.4298,3500.0
2013-03-13 13:50:00,65.26,65.26,65.09,65.1,9600.0,54.4298,54.4298,54.288,54.2963,9600.0
2013-03-13 14:00:00,65.13,65.18,65.07,65.07,6800.0,54.3213,54.363,54.2713,54.2713,6800.0
2013-03-13 14:10:00,65.07,65.14,65.04,65.11,6900.0,54.2713,54.3297,54.2463,54.3047,6900.0
2013-03-13 14:20:00,65.09,65.18,64.98,65.11,16700.0,54.288,54.363,54.1962,54.3047,16700.0
2013-03-13 14:30:00,65.11,65.14,65.03,65.03,3200.0,54.3047,54.3297,54.2379,54.2379,3200.0
2013-03-13 14:40:00,65.02,65.04,64.93,65.03,8900.0,54.2296,54.2463,54.1545,54.2379,8900.0
2013-03-13 14:50:00,65.05,65.05,64.96,65.02,5000.0,54.2546,54.2546,54.1796,54.2296,5000.0
2013-03-13 15:00:00,65.02,65.13,64.92,64.94,12600.0,54.2296,54.3213,54.1462,54.1629,12600.0
2013-03-13 15:10:00,64.95,65.03,64.88,64.91,10500.0,54.1712,54.2379,54.1128,54.1378,10500.0
2013-03-13 15:20:00,64.88,65.04,64.88,65.04,11000.0,54.1128,54.2463,54.1128,54.2463,11000.0
2013-03-13 15:30:00,65.04,65.09,64.99,65.08,12700.0,54.2463,54.288,54.2046,54.2796,12700.0
2013-03-13 15:40:00,65.07,65.09,64.94,65.02,19600.0,54.2713,54.288,54.1629,54.2296,19600.0
2013-03-13 15:50:00,65.01,65.07,64.92,64.98,43100.0,54.2213,54.2713,54.1462,54.1962,43100.0
2013-03-14 09:30:00,65.19,65.19,64.8,64.98,3900.0,54.3714,54.3714,54.0461,54.1962,3900.0
2013-03-14 09:40:00,65.05,65.05,64.74,65.02,9100.0,54.2546,54.2546,53.9961,54.2296,9100.0
2013-03-14 09:50:00,65.06,65.16,65.06,65.09,800.0,54.263,54.3464,54.263,54.288,800.0
2013-03-14 10:00:00,65.08,65.16,65.01,65.03,2600.0,54.2796,54.3464,54.2213,54.2379,2600.0
2013-03-14 10:10:00,65.02,65.02,64.88,64.98,3100.0,54.2296,54.2296,54.1128,54.1962,3100.0
2013-03-14 10:20:00,64.93,65.01,64.87,65.01,3100.0,54.1545,54.2213,54.1045,54.2213,3100.0
2013-03-14 10:30:00,65.01,65.07,64.99,65.0,6200.0,54.2213,54.2713,54.2046,54.2129,6200.0
2013-03-14 10:40:00,65.0,65.08,64.99,65.07,3100.0,54.2129,54.2796,54.2046,54.2713,3100.0
2013-03-14 10:50:00,65.05,65.08,64.96,65.08,9400.0,54.2546,54.2796,54.1796,54.2796,9400.0
2013-03-14 11:00:00,65.1,65.12,65.02,65.1,4300.0,54.2963,54.313,54.2296,54.2963,4300.0
2013-03-14 11:10:00,65.09,65.14,64.98,65.04,7300.0,54.288,54.3297,54.1962,54.2463,7300.0
2013-03-14 11:20:00,65.06,65.11,64.93,64.94,6600.0,54.263,54.3047,54.1545,54.1629,6600.0
2013-03-14 11:30:00,64.98,65.02,64.93,64.97,3500.0,54.1962,54.2296,54.1545,54.1879,3500.0
2013-03-14 11:40:00,64.95,64.99,64.91,64.95,2700.0,54.1712,54.2046,54.1378,54.1712,2700.0
2013-03-14 11:50:00,64.97,65.01,64.96,64.98,1500.0,54.1879,54.2213,54.1796,54.1962,1500.0
2013-03-14 12:00:00,65.03,65.08,65.0,65.06,9200.0,54.2379,54.2796,54.2129,54.263,9200.0
2013-03-14 12:10:00,65.05,65.26,65.05,65.26,8800.0,54.2546,54.4298,54.2546,54.4298,8800.0
2013-03-14 12:20:00,65.26,65.27,65.12,65.15,6300.0,54.4298,54.4381,54.313,54.338,6300.0
2013-03-14 12:30:00,65.16,65.22,65.11,65.17,11300.0,54.3464,54.3964,54.3047,54.3547,11300.0
2013-03-14 12:40:00,65.19,65.19,65.1,65.13,1900.0,54.3714,54.3714,54.2963,54.3213,1900.0
2013-03-14 12:50:00,65.1,65.17,65.09,65.09,1800.0,54.2963,54.3547,54.288,54.288,1800.0
2013-03-14 13:00:00,65.15,65.22,65.14,65.19,1300.0,54.338,54.3964,54.3297,54.3714,1300.0
2013-03-14 13:10:00,65.21,65.24,65.19,65.19,2700.0,54.3881,54.4131,54.3714,54.3714,2700.0
2013-03-14 13:20:00,65.22,65.3,65.16,65.27,8000.0,54.3964,54.4631,54.3464,54.4381,8000.0
2013-03-14 13:30:00,65.27,65.29,65.16,65.29,3000.0,54.4381,54.4548,54.3464,54.4548,3000.0
2013-03-14 13:40:00,65.29,65.36,65.29,65.36,3200.0,54.4548,54.5132,54.4548,54.5132,3200.0
2013-03-14 13:50:00,65.36,65.36,65.2,65.25,13300.0,54.5132,54.5132,54.3797,54.4214,13300.0
2013-03-14 14:00:00,65.22,65.28,65.19,65.24,4800.0,54.3964,54.4464,54.3714,54.4131,4800.0
2013-03-14 14:10:00,65.21,65.28,65.2,65.2,1600.0,54.3881,54.4464,54.3797,54.3797,1600.0
2013-03-14 14:20:00,65.24,65.27,65.22,65.27,5100.0,54.4131,54.4381,54.3964,54.4381,5100.0
2013-03-14 14:30:00,65.25,65.32,65.24,65.31,9900.0,54.4214,54.4798,54.4131,54.4715,9900.0
2013-03-14 14:40:00,65.29,65.33,65.27,65.29,7600.0,54.4548,54.4881,54.4381,54.4548,7600.0
2013-03-14 14:50:00,65.29,65.33,65.28,65.33,2400.0,54.4548,54.4881,54.4464,54.4881,2400.0
2013-03-14 15:00:00,65.32,65.37,65.31,65.33,3500.0,54.4798,54.5215,54.4715,54.4881,3500.0
2013-03-14 15:10:00,65.32,65.37,65.3,65.37,7300.0,54.4798,54.5215,54.4631,54.5215,7300.0
2013-03-14 15:20:00,65.36,65.42,65.36,65.39,10800.0,54.5132,54.5632,54.5132,54.5382,10800.0
2013-03-14 15:30:00,65.37,65.45,65.37,65.45,8900.0,54.5215,54.5882,54.5215,54.5882,8900.0
2013-03-14 15:40:00,65.45,65.6,65.44,65.53,14700.0,54.5882,54.7133,54.5799,54.655,14700.0
2013-03-14 15:50:00,65.54,65.56,65.44,65.56,29200.0,54.6633,54.68,54.5799,54.68,29200.0
2013-03-15 09:30:00,65.33,65.34,64.84,64.97,102100.0,54.4881,54.4965,54.0795,54.1879,102100.0
2013-03-15 09:40:00,64.97,65.02,64.78,64.9,11000.0,54.1879,54.2296,54.0294,54.1295,11000.0
2013-03-15 09:50:00,64.9,64.9,64.44,64.51,11500.0,54.1295,54.1295,53.7458,53.8042,11500.0
2013-03-15 10:00:00,64.52,64.6,64.44,64.5,9100.0,53.8126,53.8793,53.7458,53.7959,9100.0
2013-03-15 10:10:00,64.49,64.49,64.16,64.29,20000.0,53.7876,53.7876,53.5123,53.6207,20000.0
2013-03-15 10:20:00,64.37,64.5,64.22,64.22,22500.0,53.6875,53.7959,53.5624,53.5624,22500.0
2013-03-15 10:30:00,64.22,64.33,64.21,64.3,10600.0,53.5624,53.6541,53.554,53.6291,10600.0
2013-03-15 10:40:00,64.3,64.33,64.11,64.11,13700.0,53.6291,53.6541,53.4706,53.4706,13700.0
2013-03-15 10:50:00,64.17,64.21,64.06,64.09,9400.0,53.5207,53.554,53.4289,53.4539,9400.0
2013-03-15 11:00:00,64.1,64.18,64.09,64.1,13800.0,53.4623,53.529,53.4539,53.4623,13800.0
2013-03-15 11:10:00,64.1,64.24,64.09,64.21,5200.0,53.4623,53.579,53.4539,53.554,5200.0
2013-03-15 11:20:00,64.22,64.34,64.19,64.3,20100.0,53.5624,53.6624,53.5373,53.6291,20100.0
2013-03-15 11:30:00,64.3,64.4,64.28,64.36,7100.0,53.6291,53.7125,53.6124,53.6791,7100.0
2013-03-15 11:40:00,64.36,64.36,64.24,64.24,6400.0,53.6791,53.6791,53.579,53.579,6400.0
2013-03-15 11:50:00,64.24,64.31,64.13,64.19,17900.0,53.579,53.6374,53.4873,53.5373,17900.0
2013-03-15 12:00:00,64.16,64.23,64.06,64.06,14100.0,53.5123,53.5707,53.4289,53.4289,14100.0
2013-03-15 12:10:00,64.06,64.31,64.03,64.25,17600.0,53.4289,53.6374,53.4039,53.5874,17600.0
2013-03-15 12:20:00,64.28,64.34,64.27,64.3,10200.0,53.6124,53.6624,53.6041,53.6291,10200.0
2013-03-15 12:30:00,64.29,64.31,64.26,64.31,7400.0,53.6207,53.6374,53.5957,53.6374,7400.0
2013-03-15 12:40:00,64.32,64.32,64.25,64.25,5200.0,53.6458,53.6458,53.5874,53.5874,5200.0
2013-03-15 12:50:00,64.25,64.31,64.22,64.27,5600.0,53.5874,53.6374,53.5624,53.6041,5600.0
2013-03-15 13:00:00,64.26,64.3,64.23,64.27,4000.0,53.5957,53.6291,53.5707,53.6041,4000.0
2013-03-15 13:10:00,64.29,64.29,64.24,64.27,4700.0,53.6207,53.6207,53.579,53.6041,4700.0
2013-03-15 13:20:00,64.29,64.31,64.26,64.28,2900.0,53.6207,53.6374,53.5957,53.6124,2900.0
2013-03-15 13:30:00,64.28,64.28,64.04,64.06,23100.0,53.6124,53.6124,53.4122,53.4289,23100.0
2013-03-15 13:40:00,64.06,64.11,64.03,64.11,15500.0,53.4289,53.4706,53.4039,53.4706,15500.0
2013-03-15 13:50:00,64.08,64.1,64.07,64.08,6100.0,53.4456,53.4623,53.4373,53.4456,6100.0
2013-03-15 14:00:00,64.08,64.1,63.89,63.91,16300.0,53.4456,53.4623,53.2871,53.3038,16300.0
2013-03-15 14:10:00,63.91,63.93,63.84,63.86,8800.0,53.3038,53.3205,53.2454,53.2621,8800.0
2013-03-15 14:20:00,63.86,63.86,63.69,63.69,15000.0,53.2621,53.2621,53.1203,53.1203,15000.0
2013-03-15 14:30:00,63.66,63.67,63.22,63.31,79700.0,53.0953,53.1036,52.7283,52.8034,79700.0
2013-03-15 14:40:00,63.31,63.53,63.31,63.47,20800.0,52.8034,52.9869,52.8034,52.9368,20800.0
2013-03-15 14:50:00,63.46,63.49,63.3,63.47,30200.0,52.9285,52.9535,52.795,52.9368,30200.0
2013-03-15 15:00:00,63.47,63.56,63.37,63.49,25200.0,52.9368,53.0119,52.8534,52.9535,25200.0
2013-03-15 15:10:00,63.5,63.51,63.4,63.47,21400.0,52.9618,52.9702,52.8784,52.9368,21400.0
2013-03-15 15:20:00,63.46,63.47,63.35,63.36,28300.0,52.9285,52.9368,52.8367,52.8451,28300.0
2013-03-15 15:30:00,63.35,63.35,63.1,63.28,67000.0,52.8367,52.8367,52.6282,52.7784,67000.0
2013-03-15 15:40:00,63.28,63.29,63.11,63.24,246400.0,52.7784,52.7867,52.6366,52.745,246400.0
2013-03-15 15:50:00,63.25,63.29,63.16,63.22,221000.0,52.7533,52.7867,52.6783,52.7283,221000.0
2013-03-18 09:30:00,62.35,62.6,62.33,62.51,21800.0,52.0027,52.2112,51.986,52.1361,21800.0
2013-03-18 09:40:00,62.55,62.58,62.42,62.48,47400.0,52.1695,52.1945,52.0611,52.1111,47400.0
2013-03-18 09:50:00,62.38,62.54,62.14,62.47,51100.0,52.0277,52.1612,51.8275,52.1028,51100.0
2013-03-18 10:00:00,62.47,62.52,62.08,62.09,20600.0,52.1028,52.1445,51.7775,51.7858,20600.0
2013-03-18 10:10:00,62.1,62.47,62.09,62.43,15600.0,51.7942,52.1028,51.7858,52.0694,15600.0
2013-03-18 10:20:00,62.48,62.73,62.44,62.53,15900.0,52.1111,52.3196,52.0778,52.1528,15900.0
2013-03-18 10:30:00,62.54,62.62,62.37,62.52,11000.0,52.1612,52.2279,52.0194,52.1445,11000.0
2013-03-18 10:40:00,62.53,62.72,62.5,62.7,15600.0,52.1528,52.3113,52.1278,52.2946,15600.0
2013-03-18 10:50:00,62.69,62.69,62.5,62.5,18600.0,52.2863,52.2863,52.1278,52.1278,18600.0
2013-03-18 11:00:00,62.5,62.56,62.5,62.54,20600.0,52.1278,52.1778,52.1278,52.1612,20600.0
2013-03-18 11:10:00,62.56,62.56,62.5,62.51,21500.0,52.1778,52.1778,52.1278,52.1361,21500.0
2013-03-18 11:20:00,62.52,62.6,62.51,62.51,15100.0,52.1445,52.2112,52.1361,52.1361,15100.0
2013-03-18 11:30:00,62.5,62.54,62.42,62.48,47800.0,52.1278,52.1612,52.0611,52.1111,47800.0
2013-03-18 11:40:00,62.48,62.5,62.43,62.45,15500.0,52.1111,52.1278,52.0694,52.0861,15500.0
2013-03-18 11:50:00,62.48,62.52,62.4,62.43,16500.0,52.1111,52.1445,52.0444,52.0694,16500.0
2013-03-18 12:00:00,62.47,62.61,62.41,62.59,21500.0,52.1028,52.2195,52.0527,52.2029,21500.0
2013-03-18 12:10:00,62.6,62.66,62.48,62.49,15100.0,52.2112,52.2612,52.1111,52.1195,15100.0
2013-03-18 12:20:00,62.48,62.66,62.43,62.63,9200.0,52.1111,52.2612,52.0694,52.2362,9200.0
2013-03-18 12:30:00,62.59,62.77,62.59,62.76,10300.0,52.2029,52.353,52.2029,52.3447,10300.0
2013-03-18 12:40:00,62.76,62.8,62.66,62.69,16400.0,52.3447,52.378,52.2612,52.2863,16400.0
2013-03-18 12:50:00,62.69,62.75,62.67,62.75,10000.0,52.2863,52.3363,52.2696,52.3363,10000.0
2013-03-18 13:00:00,62.75,62.75,62.71,62.71,10500.0,52.3363,52.3363,52.303,52.303,10500.0
2013-03-18 13:10:00,62.72,62.79,62.71,62.77,13000.0,52.3113,52.3697,52.303,52.353,13000.0
2013-03-18 13:20:00,62.77,62.8,62.68,62.72,15500.0,52.353,52.378,52.2779,52.3113,15500.0
2013-03-18 13:30:00,62.73,62.75,62.65,62.7,47100.0,52.3196,52.3363,52.2529,52.2946,47100.0
2013-03-18 13:40:00,62.69,62.74,62.66,62.69,14000.0,52.2863,52.328,52.2612,52.2863,14000.0
2013-03-18 13:50:00,62.69,62.69,62.5,62.53,17600.0,52.2863,52.2863,52.1278,52.1528,17600.0
2013-03-18 14:00:00,62.53,62.67,62.53,62.66,8500.0,52.1528,52.2696,52.1528,52.2612,8500.0
2013-03-18 14:10:00,62.65,62.66,62.52,62.54,22500.0,52.2529,52.2612,52.1445,52.1612,22500.0
2013-03-18 14:20:00,62.54,62.68,62.5,62.68,22200.0,52.1612,52.2779,52.1278,52.2779,22200.0
2013-03-18 14:30:00,62.67,62.69,62.54,62.55,13200.0,52.2696,52.2863,52.1612,52.1695,13200.0
2013-03-18 14:40:00,62.56,62.65,62.53,62.53,12600.0,52.1778,52.2529,52.1528,52.1528,12600.0
2013-03-18 14:50:00,62.53,62.55,62.48,62.48,42700.0,52.1528,52.1695,52.1111,52.1111,42700.0
2013-03-18 15:00:00,62.49,62.56,62.43,62.51,38400.0,52.1195,52.1778,52.0694,52.1361,38400.0
2013-03-18 15:10:00,62.51,62.57,62.41,62.52,90200.0,52.1361,52.1862,52.0527,52.1445,90200.0
2013-03-18 15:20:00,62.52,62.54,62.41,62.48,32500.0,52.1445,52.1612,52.0527,52.1111,32500.0
2013-03-18 15:30:00,62.47,62.47,62.36,62.43,51800.0,52.1028,52.1028,52.011,52.0694,51800.0
2013-03-18 15:40:00,62.43,62.5,62.35,62.42,47700.0,52.0694,52.1278,52.0027,52.0611,47700.0
2013-03-18 15:50:00,62.43,62.48,62.39,62.44,68100.0,52.0694,52.1111,52.0361,52.0778,68100.0
2013-03-19 09:30:00,62.56,62.68,62.56,62.61,7000.0,52.1778,52.2779,52.1778,52.2195,7000.0
2013-03-19 09:40:00,62.64,62.64,62.34,62.43,6000.0,52.2446,52.2446,51.9944,52.0694,6000.0
2013-03-19 09:50:00,62.43,62.68,62.41,62.68,4000.0,52.0694,52.2779,52.0527,52.2779,4000.0
2013-03-19 10:00:00,62.71,62.8,62.55,62.56,14900.0,52.303,52.378,52.1695,52.1778,14900.0
2013-03-19 10:10:00,62.57,62.67,62.55,62.65,8600.0,52.1862,52.2696,52.1695,52.2529,8600.0
2013-03-19 10:20:00,62.66,62.71,62.55,62.55,25900.0,52.2612,52.303,52.1695,52.1695,25900.0
2013-03-19 10:30:00,62.55,62.6,62.47,62.52,24200.0,52.1695,52.2112,52.1028,52.1445,24200.0
2013-03-19 10:40:00,62.52,62.55,62.49,62.5,11000.0,52.1445,52.1695,52.1195,52.1278,11000.0
2013-03-19 10:50:00,62.54,62.62,62.54,62.62,6800.0,52.1612,52.2279,52.1612,52.2279,6800.0
2013-03-19 11:00:00,62.6,62.64,62.53,62.64,10600.0,52.2112,52.2446,52.1528,52.2446,10600.0
2013-03-19 11:10:00,62.62,62.69,62.6,62.67,18100.0,52.2279,52.2863,52.2112,52.2696,18100.0
2013-03-19 11:20:00,62.68,62.73,62.66,62.69,9400.0,52.2779,52.3196,52.2612,52.2863,9400.0
2013-03-19 11:30:00,62.71,62.75,62.61,62.66,8600.0,52.303,52.3363,52.2195,52.2612,8600.0
2013-03-19 11:40:00,62.65,62.71,62.54,62.54,24900.0,52.2529,52.303,52.1612,52.1612,24900.0
2013-03-19 11:50:00,62.49,62.49,62.3,62.33,12300.0,52.1195,52.1195,51.961,51.986,12300.0
2013-03-19 12:00:00,62.31,62.43,62.31,62.31,11600.0,51.9693,52.0694,51.9693,51.9693,11600.0
2013-03-19 12:10:00,62.33,62.43,62.3,62.38,15200.0,51.986,52.0694,51.961,52.0277,15200.0
2013-03-19 12:20:00,62.39,62.54,62.39,62.45,4600.0,52.0361,52.1612,52.0361,52.0861,4600.0
2013-03-19 12:30:00,62.43,62.45,62.4,62.43,5700.0,52.0694,52.0861,52.0444,52.0694,5700.0
2013-03-19 12:40:00,62.43,62.53,62.41,62.42,5400.0,52.0694,52.1528,52.0527,52.0611,5400.0
2013-03-19 12:50:00,62.4,62.42,62.4,62.42,10300.0,52.0444,52.0611,52.0444,52.0611,10300.0
2013-03-19 13:00:00,62.41,62.43,62.4,62.43,10500.0,52.0527,52.0694,52.0444,52.0694,10500.0
2013-03-19 13:10:00,62.42,62.42,62.27,62.27,12100.0,52.0611,52.0611,51.936,51.936,12100.0
2013-03-19 13:20:00,62.21,62.23,62.14,62.18,6900.0,51.8859,51.9026,51.8275,51.8609,6900.0
2013-03-19 13:30:00,62.11,62.2,61.99,62.08,18400.0,51.8025,51.8776,51.7024,51.7775,18400.0
2013-03-19 13:40:00,62.08,62.29,62.07,62.2,12600.0,51.7775,51.9527,51.7692,51.8776,12600.0
2013-03-19 13:50:00,62.22,62.3,62.15,62.25,13500.0,51.8943,51.961,51.8359,51.9193,13500.0
2013-03-19 14:00:00,62.26,62.46,62.26,62.44,10400.0,51.9276,52.0944,51.9276,52.0778,10400.0
2013-03-19 14:10:00,62.41,62.41,62.25,62.25,21500.0,52.0527,52.0527,51.9193,51.9193,21500.0
2013-03-19 14:20:00,62.25,62.42,62.25,62.33,16300.0,51.9193,52.0611,51.9193,51.986,16300.0
2013-03-19 14:30:00,62.33,62.52,62.33,62.4,7500.0,51.986,52.1445,51.986,52.0444,7500.0
2013-03-19 14:40:00,62.41,62.49,62.35,62.48,15700.0,52.0527,52.1195,52.0027,52.1111,15700.0
2013-03-19 14:50:00,62.48,62.48,62.36,62.41,6600.0,52.1111,52.1111,52.011,52.0527,6600.0
2013-03-19 15:00:00,62.42,62.52,62.37,62.4,21700.0,52.0611,52.1445,52.0194,52.0444,21700.0
2013-03-19 15:10:00,62.4,62.72,62.34,62.54,19400.0,52.0444,52.3113,51.9944,52.1612,19400.0
2013-03-19 15:20:00,62.48,62.48,62.37,62.46,12800.0,52.1111,52.1111,52.0194,52.0944,12800.0
2013-03-19 15:30:00,62.46,62.5,62.4,62.48,14500.0,52.0944,52.1278,52.0444,52.1111,14500.0
2013-03-19 15:40:00,62.47,62.48,62.35,62.4,34200.0,52.1028,52.1111,52.0027,52.0444,34200.0
2013-03-19 15:50:00,62.4,62.64,62.4,62.62,58700.0,52.0444,52.2446,52.0444,52.2279,58700.0
2013-03-20 09:30:00,62.96,63.17,62.85,63.07,7100.0,52.5115,52.6866,52.4197,52.6032,7100.0
2013-03-20 09:40:00,63.06,63.07,62.8,62.8,8200.0,52.5949,52.6032,52.378,52.378,8200.0
2013-03-20 09:50:00,62.76,62.84,62.42,62.56,43600.0,52.3447,52.4114,52.0611,52.1778,43600.0
2013-03-20 10:00:00,62.54,62.7,62.49,62.57,3200.0,52.1612,52.2946,52.1195,52.1862,3200.0
2013-03-20 10:10:00,62.55,62.7,62.53,62.6,5800.0,52.1695,52.2946,52.1528,52.2112,5800.0
2013-03-20 10:20:00,62.61,62.61,62.47,62.56,9500.0,52.2195,52.2195,52.1028,52.1778,9500.0
2013-03-20 10:30:00,62.56,62.61,62.41,62.42,5900.0,52.1778,52.2195,52.0527,52.0611,5900.0
2013-03-20 10:40:00,62.42,62.72,62.42,62.72,5300.0,52.0611,52.3113,52.0611,52.3113,5300.0
2013-03-20 10:50:00,62.75,62.75,62.6,62.72,3300.0,52.3363,52.3363,52.2112,52.3113,3300.0
2013-03-20 11:00:00,62.74,62.76,62.67,62.73,11200.0,52.328,52.3447,52.2696,52.3196,11200.0
2013-03-20 11:10:00,62.72,62.77,62.66,62.7,3700.0,52.3113,52.353,52.2612,52.2946,3700.0
2013-03-20 11:20:00,62.71,62.77,62.71,62.76,3300.0,52.303,52.353,52.303,52.3447,3300.0
2013-03-20 11:30:00,62.78,62.8,62.76,62.79,4700.0,52.3613,52.378,52.3447,52.3697,4700.0
2013-03-20 11:40:00,62.78,62.78,62.69,62.78,2700.0,52.3613,52.3613,52.2863,52.3613,2700.0
2013-03-20 11:50:00,62.8,62.8,62.74,62.76,4800.0,52.378,52.378,52.328,52.3447,4800.0
2013-03-20 12:00:00,62.68,62.72,62.6,62.65,10700.0,52.2779,52.3113,52.2112,52.2529,10700.0
2013-03-20 12:10:00,62.66,62.68,62.57,62.57,3400.0,52.2612,52.2779,52.1862,52.1862,3400.0
2013-03-20 12:20:00,62.58,62.6,62.53,62.53,4300.0,52.1945,52.2112,52.1528,52.1528,4300.0
2013-03-20 12:30:00,62.54,62.59,62.43,62.44,7800.0,52.1612,52.2029,52.0694,52.0778,7800.0
2013-03-20 12:40:00,62.45,62.62,62.45,62.56,7600.0,52.0861,52.2279,52.0861,52.1778,7600.0
2013-03-20 12:50:00,62.55,62.55,62.47,62.53,8300.0,52.1695,52.1695,52.1028,52.1528,8300.0
2013-03-20 13:00:00,62.49,62.54,62.41,62.42,6000.0,52.1195,52.1612,52.0527,52.0611,6000.0
2013-03-20 13:10:00,62.42,62.47,62.4,62.44,9100.0,52.0611,52.1028,52.0444,52.0778,9100.0
2013-03-20 13:20:00,62.44,62.49,62.4,62.4,7400.0,52.0778,52.1195,52.0444,52.0444,7400.0
2013-03-20 13:30:00,62.41,62.43,62.37,62.39,10000.0,52.0527,52.0694,52.0194,52.0361,10000.0
2013-03-20 13:40:00,62.38,62.46,62.37,62.39,13300.0,52.0277,52.0944,52.0194,52.0361,13300.0
2013-03-20 13:50:00,62.37,62.38,62.18,62.21,13800.0,52.0194,52.0277,51.8609,51.8859,13800.0
2013-03-20 14:00:00,62.2,62.43,62.2,62.29,14800.0,51.8776,52.0694,51.8776,51.9527,14800.0
2013-03-20 14:10:00,62.29,62.45,62.29,62.31,7000.0,51.9527,52.0861,51.9527,51.9693,7000.0
2013-03-20 14:20:00,62.32,62.5,62.29,62.4,12100.0,51.9777,52.1278,51.9527,52.0444,12100.0
2013-03-20 14:30:00,62.4,62.46,62.37,62.43,12200.0,52.0444,52.0944,52.0194,52.0694,12200.0
2013-03-20 14:40:00,62.43,62.46,62.34,62.36,27800.0,52.0694,52.0944,51.9944,52.011,27800.0
2013-03-20 14:50:00,62.34,62.38,62.27,62.28,10100.0,51.9944,52.0277,51.936,51.9443,10100.0
2013-03-20 15:00:00,62.27,62.36,62.2,62.32,16200.0,51.936,52.011,51.8776,51.9777,16200.0
2013-03-20 15:10:00,62.33,62.36,62.18,62.23,17900.0,51.986,52.011,51.8609,51.9026,17900.0
2013-03-20 15:20:00,62.23,62.24,62.03,62.04,36700.0,51.9026,51.9109,51.7358,51.7441,36700.0
2013-03-20 15:30:00,62.04,62.21,62.03,62.19,22100.0,51.7441,51.8859,51.7358,51.8692,22100.0
2013-03-20 15:40:00,62.21,62.27,62.13,62.23,45900.0,51.8859,51.936,51.8192,51.9026,45900.0
2013-03-20 15:50:00,62.23,62.23,62.05,62.19,51300.0,51.9026,51.9026,51.7525,51.8692,51300.0
2013-03-21 09:30:00,61.75,61.84,61.13,61.16,69000.0,51.5023,51.5773,50.9852,51.0102,69000.0
2013-03-21 09:40:00,61.14,61.29,60.96,61.23,30000.0,50.9935,51.1186,50.8434,51.0686,30000.0
2013-03-21 09:50:00,61.24,61.26,61.0,61.13,40700.0,51.0769,51.0936,50.8767,50.9852,40700.0
2013-03-21 10:00:00,61.15,61.19,61.0,61.13,11000.0,51.0018,51.0352,50.8767,50.9852,11000.0
2013-03-21 10:10:00,61.12,61.23,61.11,61.15,22700.0,50.9768,51.0686,50.9685,51.0018,22700.0
2013-03-21 10:20:00,61.15,61.28,61.06,61.28,38300.0,51.0018,51.1103,50.9268,51.1103,38300.0
2013-03-21 10:30:00,61.25,61.25,61.14,61.15,8500.0,51.0852,51.0852,50.9935,51.0018,8500.0
2013-03-21 10:40:00,61.16,61.31,61.15,61.15,23000.0,51.0102,51.1353,51.0018,51.0018,23000.0
2013-03-21 10:50:00,61.15,61.32,61.15,61.24,11300.0,51.0018,51.1436,51.0018,51.0769,11300.0
2013-03-21 11:00:00,61.25,61.29,61.17,61.23,14500.0,51.0852,51.1186,51.0185,51.0686,14500.0
2013-03-21 11:10:00,61.24,61.34,61.15,61.27,22800.0,51.0769,51.1603,51.0018,51.1019,22800.0
2013-03-21 11:20:00,61.3,61.58,61.3,61.52,8300.0,51.1269,51.3605,51.1269,51.3104,8300.0
2013-03-21 11:30:00,61.57,61.82,61.57,61.82,8600.0,51.3521,51.5607,51.3521,51.5607,8600.0
2013-03-21 11:40:00,61.81,61.9,61.74,61.83,8000.0,51.5523,51.6274,51.4939,51.569,8000.0
2013-03-21 11:50:00,61.87,61.93,61.81,61.87,30600.0,51.6024,51.6524,51.5523,51.6024,30600.0
2013-03-21 12:00:00,61.87,61.87,61.64,61.65,19700.0,51.6024,51.6024,51.4105,51.4189,19700.0
2013-03-21 12:10:00,61.65,61.83,61.65,61.77,32900.0,51.4189,51.569,51.4189,51.5189,32900.0
2013-03-21 12:20:00,61.8,61.98,61.8,61.9,8700.0,51.544,51.6941,51.544,51.6274,8700.0
2013-03-21 12:30:00,61.89,62.02,61.86,62.02,8600.0,51.619,51.7275,51.594,51.7275,8600.0
2013-03-21 12:40:00,62.04,62.14,62.04,62.14,6900.0,51.7441,51.8275,51.7441,51.8275,6900.0
2013-03-21 12:50:00,62.13,62.3,62.13,62.27,19000.0,51.8192,51.961,51.8192,51.936,19000.0
2013-03-21 13:00:00,62.21,62.24,62.1,62.13,20500.0,51.8859,51.9109,51.7942,51.8192,20500.0
2013-03-21 13:10:00,62.13,62.13,62.0,62.0,19000.0,51.8192,51.8192,51.7108,51.7108,19000.0
2013-03-21 13:20:00,62.0,62.07,62.0,62.07,20900.0,51.7108,51.7692,51.7108,51.7692,20900.0
2013-03-21 13:30:00,62.06,62.06,61.99,62.0,16000.0,51.7608,51.7608,51.7024,51.7108,16000.0
2013-03-21 13:40:00,62.01,62.09,62.0,62.06,16300.0,51.7191,51.7858,51.7108,51.7608,16300.0
2013-03-21 13:50:00,62.06,62.08,62.0,62.02,24700.0,51.7608,51.7775,51.7108,51.7275,24700.0
2013-03-21 14:00:00,62.02,62.02,61.73,61.85,26900.0,51.7275,51.7275,51.4856,51.5857,26900.0
2013-03-21 14:10:00,61.86,62.18,61.85,62.13,17700.0,51.594,51.8609,51.5857,51.8192,17700.0
2013-03-21 14:20:00,62.13,62.19,62.01,62.16,12200.0,51.8192,51.8692,51.7191,51.8442,12200.0
2013-03-21 14:30:00,62.16,62.27,62.15,62.15,19000.0,51.8442,51.936,51.8359,51.8359,19000.0
2013-03-21 14:40:00,62.16,62.26,62.13,62.17,15700.0,51.8442,51.9276,51.8192,51.8526,15700.0
2013-03-21 14:50:00,62.18,62.26,62.07,62.18,22400.0,51.8609,51.9276,51.7692,51.8609,22400.0
2013-03-21 15:00:00,62.18,62.42,62.18,62.24,36700.0,51.8609,52.0611,51.8609,51.9109,36700.0
2013-03-21 15:10:00,62.25,62.35,62.2,62.26,24800.0,51.9193,52.0027,51.8776,51.9276,24800.0
2013-03-21 15:20:00,62.26,62.47,62.25,62.42,28400.0,51.9276,52.1028,51.9193,52.0611,28400.0
2013-03-21 15:30:00,62.42,62.43,62.27,62.36,30300.0,52.0611,52.0694,51.936,52.011,30300.0
2013-03-21 15:40:00,62.36,62.42,62.17,62.21,40300.0,52.011,52.0611,51.8526,51.8859,40300.0
2013-03-21 15:50:00,62.2,62.26,62.13,62.19,46500.0,51.8776,51.9276,51.8192,51.8692,46500.0
2013-03-22 09:30:00,62.39,62.44,61.83,62.05,20100.0,52.0361,52.0778,51.569,51.7525,20100.0
2013-03-22 09:40:00,62.07,62.1,61.73,61.77,6000.0,51.7692,51.7942,51.4856,51.5189,6000.0
2013-03-22 09:50:00,61.72,61.89,61.72,61.84,7200.0,51.4772,51.619,51.4772,51.5773,7200.0
2013-03-22 10:00:00,61.85,62.1,61.85,62.1,6600.0,51.5857,51.7942,51.5857,51.7942,6600.0
2013-03-22 10:10:00,62.04,62.14,61.95,62.0,10300.0,51.7441,51.8275,51.6691,51.7108,10300.0
2013-03-22 10:20:00,62.01,62.26,62.01,62.26,11700.0,51.7191,51.9276,51.7191,51.9276,11700.0
2013-03-22 10:30:00,62.25,62.26,62.2,62.22,6200.0,51.9193,51.9276,51.8776,51.8943,6200.0
2013-03-22 10:40:00,62.2,62.2,61.98,61.98,5800.0,51.8776,51.8776,51.6941,51.6941,5800.0
2013-03-22 10:50:00,62.01,62.03,61.95,61.95,6500.0,51.7191,51.7358,51.6691,51.6691,6500.0
2013-03-22 11:00:00,61.96,62.0,61.89,61.9,4100.0,51.6774,51.7108,51.619,51.6274,4100.0
2013-03-22 11:10:00,61.86,61.9,61.85,61.89,3900.0,51.594,51.6274,51.5857,51.619,3900.0
2013-03-22 11:20:00,61.87,61.98,61.86,61.95,5900.0,51.6024,51.6941,51.594,51.6691,5900.0
2013-03-22 11:30:00,61.93,61.95,61.6,61.65,11000.0,51.6524,51.6691,51.3772,51.4189,11000.0
2013-03-22 11:40:00,61.62,61.69,61.62,61.68,2800.0,51.3938,51.4522,51.3938,51.4439,2800.0
2013-03-22 11:50:00,61.68,61.89,61.68,61.84,7000.0,51.4439,51.619,51.4439,51.5773,7000.0
2013-03-22 12:00:00,61.78,61.78,61.69,61.7,7800.0,51.5273,51.5273,51.4522,51.4606,7800.0
2013-03-22 12:10:00,61.73,61.74,61.53,61.68,9800.0,51.4856,51.4939,51.3188,51.4439,9800.0
2013-03-22 12:20:00,61.67,61.67,61.57,61.6,10000.0,51.4355,51.4355,51.3521,51.3772,10000.0
2013-03-22 12:30:00,61.58,61.59,61.5,61.59,4100.0,51.3605,51.3688,51.2938,51.3688,4100.0
2013-03-22 12:40:00,61.57,61.6,61.54,61.54,6400.0,51.3521,51.3772,51.3271,51.3271,6400.0
2013-03-22 12:50:00,61.54,61.54,61.47,61.47,3500.0,51.3271,51.3271,51.2687,51.2687,3500.0
2013-03-22 13:00:00,61.5,61.56,61.49,61.54,6300.0,51.2938,51.3438,51.2854,51.3271,6300.0
2013-03-22 13:10:00,61.54,61.6,61.51,61.54,10100.0,51.3271,51.3772,51.3021,51.3271,10100.0
2013-03-22 13:20:00,61.53,61.62,61.47,61.5,38200.0,51.3188,51.3938,51.2687,51.2938,38200.0
2013-03-22 13:30:00,61.5,61.56,61.43,61.43,17200.0,51.2938,51.3438,51.2354,51.2354,17200.0
2013-03-22 13:40:00,61.41,61.47,61.39,61.43,4800.0,51.2187,51.2687,51.202,51.2354,4800.0
2013-03-22 13:50:00,61.41,61.51,61.37,61.4,7000.0,51.2187,51.3021,51.1853,51.2104,7000.0
2013-03-22 14:00:00,61.41,61.42,61.32,61.32,4200.0,51.2187,51.227,51.1436,51.1436,4200.0
2013-03-22 14:10:00,61.33,61.39,61.28,61.29,10700.0,51.152,51.202,51.1103,51.1186,10700.0
2013-03-22 14:20:00,61.29,61.32,61.25,61.27,9800.0,51.1186,51.1436,51.0852,51.1019,9800.0
2013-03-22 14:30:00,61.29,61.35,61.25,61.33,10300.0,51.1186,51.1687,51.0852,51.152,10300.0
2013-03-22 14:40:00,61.32,61.35,61.2,61.24,13900.0,51.1436,51.1687,51.0435,51.0769,13900.0
2013-03-22 14:50:00,61.24,61.26,61.2,61.23,11000.0,51.0769,51.0936,51.0435,51.0686,11000.0
2013-03-22 15:00:00,61.23,61.27,61.18,61.19,21000.0,51.0686,51.1019,51.0269,51.0352,21000.0
2013-03-22 15:10:00,61.21,61.24,61.13,61.13,23100.0,51.0519,51.0769,50.9852,50.9852,23100.0
2013-03-22 15:20:00,61.09,61.11,60.98,61.0,30300.0,50.9518,50.9685,50.8601,50.8767,30300.0
2013-03-22 15:30:00,61.02,61.18,61.0,61.12,78300.0,50.8934,51.0269,50.8767,50.9768,78300.0
2013-03-22 15:40:00,61.11,61.14,61.02,61.02,54200.0,50.9685,50.9935,50.8934,50.8934,54200.0
2013-03-22 15:50:00,61.02,61.18,61.0,61.17,131400.0,50.8934,51.0269,50.8767,51.0185,131400.0
2013-03-25 09:30:00,61.34,61.51,60.65,61.21,10800.0,51.1603,51.3021,50.5848,51.0519,10800.0
2013-03-25 09:40:00,61.26,61.5,61.19,61.5,9000.0,51.0936,51.2938,51.0352,51.2938,9000.0
2013-03-25 09:50:00,61.54,61.75,61.52,61.75,8600.0,51.3271,51.5023,51.3104,51.5023,8600.0
2013-03-25 10:00:00,61.75,61.77,61.7,61.71,5600.0,51.5023,51.5189,51.4606,51.4689,5600.0
2013-03-25 10:10:00,61.73,61.78,61.69,61.74,8700.0,51.4856,51.5273,51.4522,51.4939,8700.0
2013-03-25 10:20:00,61.69,61.77,61.59,61.74,30000.0,51.4522,51.5189,51.3688,51.4939,30000.0
2013-03-25 10:30:00,61.73,61.83,61.71,61.79,13600.0,51.4856,51.569,51.4689,51.5356,13600.0
2013-03-25 10:40:00,61.78,61.8,61.58,61.71,25000.0,51.5273,51.544,51.3605,51.4689,25000.0
2013-03-25 10:50:00,61.74,61.77,61.52,61.55,13800.0,51.4939,51.5189,51.3104,51.3355,13800.0
2013-03-25 11:00:00,61.57,61.67,61.54,61.67,26600.0,51.3521,51.4355,51.3271,51.4355,26600.0
2013-03-25 11:10:00,61.7,61.71,61.62,61.64,24200.0,51.4606,51.4689,51.3938,51.4105,24200.0
2013-03-25 11:20:00,61.64,61.74,61.63,61.69,21200.0,51.4105,51.4939,51.4022,51.4522,21200.0
2013-03-25 11:30:00,61.7,61.85,61.66,61.85,8900.0,51.4606,51.5857,51.4272,51.5857,8900.0
2013-03-25 11:40:00,61.85,61.88,61.79,61.88,7700.0,51.5857,51.6107,51.5356,51.6107,7700.0
2013-03-25 11:50:00,61.88,61.94,61.82,61.89,13600.0,51.6107,51.6607,51.5607,51.619,13600.0
2013-03-25 12:00:00,61.92,61.94,61.85,61.87,6500.0,51.6441,51.6607,51.5857,51.6024,6500.0
2013-03-25 12:10:00,61.87,61.95,61.84,61.88,10700.0,51.6024,51.6691,51.5773,51.6107,10700.0
2013-03-25 12:20:00,61.85,61.87,61.75,61.79,7300.0,51.5857,51.6024,51.5023,51.5356,7300.0
2013-03-25 12:30:00,61.78,61.78,61.7,61.75,9700.0,51.5273,51.5273,51.4606,51.5023,9700.0
2013-03-25 12:40:00,61.76,61.78,61.74,61.75,11700.0,51.5106,51.5273,51.4939,51.5023,11700.0
2013-03-25 12:50:00,61.75,61.76,61.67,61.73,20100.0,51.5023,51.5106,51.4355,51.4856,20100.0
2013-03-25 13:00:00,61.73,61.77,61.66,61.7,18400.0,51.4856,51.5189,51.4272,51.4606,18400.0
2013-03-25 13:10:00,61.7,61.72,61.47,61.47,9000.0,51.4606,51.4772,51.2687,51.2687,9000.0
2013-03-25 13:20:00,61.49,61.71,61.49,61.68,9600.0,51.2854,51.4689,51.2854,51.4439,9600.0
2013-03-25 13:30:00,61.7,61.73,61.63,61.68,12800.0,51.4606,51.4856,51.4022,51.4439,12800.0
2013-03-25 13:40:00,61.69,61.84,61.67,61.82,12100.0,51.4522,51.5773,51.4355,51.5607,12100.0
2013-03-25 13:50:00,61.84,62.12,61.78,62.0,16600.0,51.5773,51.8109,51.5273,51.7108,16600.0
2013-03-25 14:00:00,61.99,62.11,61.99,62.1,21700.0,51.7024,51.8025,51.7024,51.7942,21700.0
2013-03-25 14:10:00,62.09,62.15,61.96,62.02,20600.0,51.7858,51.8359,51.6774,51.7275,20600.0
2013-03-25 14:20:00,62.03,62.13,61.98,61.98,8900.0,51.7358,51.8192,51.6941,51.6941,8900.0
2013-03-25 14:30:00,61.98,62.03,61.9,62.03,17800.0,51.6941,51.7358,51.6274,51.7358,17800.0
2013-03-25 14:40:00,62.03,62.04,61.97,61.99,12200.0,51.7358,51.7441,51.6858,51.7024,12200.0
2013-03-25 14:50:00,62.0,62.01,61.96,61.99,14000.0,51.7108,51.7191,51.6774,51.7024,14000.0
2013-03-25 15:00:00,61.99,62.05,61.92,62.03,30000.0,51.7024,51.7525,51.6441,51.7358,30000.0
2013-03-25 15:10:00,62.02,62.08,61.96,61.97,20600.0,51.7275,51.7775,51.6774,51.6858,20600.0
2013-03-25 15:20:00,61.97,62.04,61.96,62.01,18700.0,51.6858,51.7441,51.6774,51.7191,18700.0
2013-03-25 15:30:00,62.01,62.04,61.97,62.0,23400.0,51.7191,51.7441,51.6858,51.7108,23400.0
2013-03-25 15:40:00,62.03,62.03,61.77,61.77,53400.0,51.7358,51.7358,51.5189,51.5189,53400.0
2013-03-25 15:50:00,61.77,61.91,61.77,61.83,77200.0,51.5189,51.6357,51.5189,51.569,77200.0
2013-03-26 09:30:00,61.99,62.35,61.99,62.27,12000.0,51.7024,52.0027,51.7024,51.936,12000.0
2013-03-26 09:40:00,62.24,62.4,62.21,62.37,6800.0,51.9109,52.0444,51.8859,52.0194,6800.0
2013-03-26 09:50:00,62.3,62.34,62.12,62.24,14000.0,51.961,51.9944,51.8109,51.9109,14000.0
2013-03-26 10:00:00,62.26,62.35,62.03,62.35,27600.0,51.9276,52.0027,51.7358,52.0027,27600.0
2013-03-26 10:10:00,62.35,62.45,62.1,62.21,8500.0,52.0027,52.0861,51.7942,51.8859,8500.0
2013-03-26 10:20:00,62.21,62.31,62.17,62.18,7500.0,51.8859,51.9693,51.8526,51.8609,7500.0
2013-03-26 10:30:00,62.2,62.22,61.92,61.97,10600.0,51.8776,51.8943,51.6441,51.6858,10600.0
2013-03-26 10:40:00,61.95,61.95,61.77,61.78,11100.0,51.6691,51.6691,51.5189,51.5273,11100.0
2013-03-26 10:50:00,61.83,62.01,61.81,61.88,9500.0,51.569,51.7191,51.5523,51.6107,9500.0
2013-03-26 11:00:00,61.88,62.06,61.85,62.03,7200.0,51.6107,51.7608,51.5857,51.7358,7200.0
2013-03-26 11:10:00,62.06,62.11,61.96,62.06,6900.0,51.7608,51.8025,51.6774,51.7608,6900.0
2013-03-26 11:20:00,62.07,62.07,61.95,61.97,12000.0,51.7692,51.7692,51.6691,51.6858,12000.0
2013-03-26 11:30:00,61.98,62.0,61.89,61.94,16700.0,51.6941,51.7108,51.619,51.6607,16700.0
2013-03-26 11:40:00,61.94,61.98,61.92,61.98,5500.0,51.6607,51.6941,51.6441,51.6941,5500.0
2013-03-26 11:50:00,61.98,61.99,61.87,61.95,11400.0,51.6941,51.7024,51.6024,51.6691,11400.0
2013-03-26 12:00:00,61.94,61.96,61.89,61.93,10400.0,51.6607,51.6774,51.619,51.6524,10400.0
2013-03-26 12:10:00,61.92,61.96,61.91,61.91,9600.0,51.6441,51.6774,51.6357,51.6357,9600.0
2013-03-26 12:20:00,61.93,62.08,61.92,62.08,20300.0,51.6524,51.7775,51.6441,51.7775,20300.0
2013-03-26 12:30:00,62.08,62.08,61.92,61.94,5700.0,51.7775,51.7775,51.6441,51.6607,5700.0
2013-03-26 12:40:00,61.95,62.01,61.95,61.97,3700.0,51.6691,51.7191,51.6691,51.6858,3700.0
2013-03-26 12:50:00,61.99,61.99,61.93,61.97,8700.0,51.7024,51.7024,51.6524,51.6858,8700.0
2013-03-26 13:00:00,61.97,61.97,61.91,61.97,5500.0,51.6858,51.6858,51.6357,51.6858,5500.0
2013-03-26 13:10:00,61.97,62.0,61.95,61.98,3500.0,51.6858,51.7108,51.6691,51.6941,3500.0
2013-03-26 13:20:00,62.01,62.09,62.01,62.09,4800.0,51.7191,51.7858,51.7191,51.7858,4800.0
2013-03-26 13:30:00,62.07,62.07,61.91,61.93,8000.0,51.7692,51.7692,51.6357,51.6524,8000.0
2013-03-26 13:40:00,61.92,62.03,61.92,61.95,8300.0,51.6441,51.7358,51.6441,51.6691,8300.0
2013-03-26 13:50:00,61.96,62.0,61.93,61.95,8800.0,51.6774,51.7108,51.6524,51.6691,8800.0
2013-03-26 14:00:00,61.95,61.98,61.92,61.93,9600.0,51.6691,51.6941,51.6441,51.6524,9600.0
2013-03-26 14:10:00,61.93,62.02,61.93,62.02,7100.0,51.6524,51.7275,51.6524,51.7275,7100.0
2013-03-26 14:20:00,62.03,62.08,61.98,62.01,6700.0,51.7358,51.7775,51.6941,51.7191,6700.0
2013-03-26 14:30:00,62.01,62.01,61.91,61.95,24900.0,51.7191,51.7191,51.6357,51.6691,24900.0
2013-03-26 14:40:00,61.96,61.98,61.88,61.89,11300.0,51.6774,51.6941,51.6107,51.619,11300.0
2013-03-26 14:50:00,61.89,61.94,61.84,61.86,18000.0,51.619,51.6607,51.5773,51.594,18000.0
2013-03-26 15:00:00,61.87,62.02,61.84,61.91,21000.0,51.6024,51.7275,51.5773,51.6357,21000.0
2013-03-26 15:10:00,61.89,62.04,61.86,61.96,13400.0,51.619,51.7441,51.594,51.6774,13400.0
2013-03-26 15:20:00,61.97,62.09,61.96,62.02,14700.0,51.6858,51.7858,51.6774,51.7275,14700.0
2013-03-26 15:30:00,62.01,62.08,62.01,62.03,11900.0,51.7191,51.7775,51.7191,51.7358,11900.0
2013-03-26 15:40:00,62.02,62.05,61.96,62.0,17700.0,51.7275,51.7525,51.6774,51.7108,17700.0
2013-03-26 15:50:00,62.0,62.05,61.99,62.02,36000.0,51.7108,51.7525,51.7024,51.7275,36000.0
2013-03-27 09:30:00,61.53,61.69,61.26,61.33,50600.0,51.3188,51.4522,51.0936,51.152,50600.0
2013-03-27 09:40:00,61.34,61.51,61.27,61.41,16100.0,51.1603,51.3021,51.1019,51.2187,16100.0
2013-03-27 09:50:00,61.41,61.55,61.34,61.38,10200.0,51.2187,51.3355,51.1603,51.1937,10200.0
2013-03-27 10:00:00,61.39,61.54,61.39,61.5,6300.0,51.202,51.3271,51.202,51.2938,6300.0
2013-03-27 10:10:00,61.55,61.55,61.34,61.39,22300.0,51.3355,51.3355,51.1603,51.202,22300.0
2013-03-27 10:20:00,61.37,61.68,61.35,61.62,6900.0,51.1853,51.4439,51.1687,51.3938,6900.0
2013-03-27 10:30:00,61.65,61.7,61.53,61.58,7100.0,51.4189,51.4606,51.3188,51.3605,7100.0
2013-03-27 10:40:00,61.57,61.78,61.56,61.69,14800.0,51.3521,51.5273,51.3438,51.4522,14800.0
2013-03-27 10:50:00,61.69,61.76,61.65,61.67,6800.0,51.4522,51.5106,51.4189,51.4355,6800.0
2013-03-27 11:00:00,61.67,61.8,61.66,61.79,8700.0,51.4355,51.544,51.4272,51.5356,8700.0
2013-03-27 11:10:00,61.76,61.95,61.73,61.88,5800.0,51.5106,51.6691,51.4856,51.6107,5800.0
2013-03-27 11:20:00,61.87,61.89,61.82,61.89,3200.0,51.6024,51.619,51.5607,51.619,3200.0
2013-03-27 11:30:00,61.9,62.03,61.85,62.03,12100.0,51.6274,51.7358,51.5857,51.7358,12100.0
2013-03-27 11:40:00,62.02,62.07,61.93,61.98,25900.0,51.7275,51.7692,51.6524,51.6941,25900.0
2013-03-27 11:50:00,62.0,62.04,61.93,61.98,46900.0,51.7108,51.7441,51.6524,51.6941,46900.0
2013-03-27 12:00:00,62.0,62.18,61.98,62.13,17000.0,51.7108,51.8609,51.6941,51.8192,17000.0
2013-03-27 12:10:00,62.12,62.16,62.1,62.15,3800.0,51.8109,51.8442,51.7942,51.8359,3800.0
2013-03-27 12:20:00,62.11,62.18,62.09,62.14,4800.0,51.8025,51.8609,51.7858,51.8275,4800.0
2013-03-27 12:30:00,62.12,62.21,62.1,62.15,16000.0,51.8109,51.8859,51.7942,51.8359,16000.0
2013-03-27 12:40:00,62.14,62.15,62.1,62.12,5700.0,51.8275,51.8359,51.7942,51.8109,5700.0
2013-03-27 12:50:00,62.13,62.25,62.13,62.23,5200.0,51.8192,51.9193,51.8192,51.9026,5200.0
2013-03-27 13:00:00,62.24,62.29,62.21,62.25,6300.0,51.9109,51.9527,51.8859,51.9193,6300.0
2013-03-27 13:10:00,62.25,62.33,62.21,62.26,9800.0,51.9193,51.986,51.8859,51.9276,9800.0
2013-03-27 13:20:00,62.25,62.25,61.98,61.98,43900.0,51.9193,51.9193,51.6941,51.6941,43900.0
2013-03-27 13:30:00,62.01,62.03,61.96,62.0,36400.0,51.7191,51.7358,51.6774,51.7108,36400.0
2013-03-27 13:40:00,62.02,62.03,61.93,62.01,19600.0,51.7275,51.7358,51.6524,51.7191,19600.0
2013-03-27 13:50:00,62.0,62.03,61.85,61.92,8400.0,51.7108,51.7358,51.5857,51.6441,8400.0
2013-03-27 14:00:00,61.93,61.98,61.92,61.95,8200.0,51.6524,51.6941,51.6441,51.6691,8200.0
2013-03-27 14:10:00,61.95,61.95,61.88,61.9,7600.0,51.6691,51.6691,51.6107,51.6274,7600.0
2013-03-27 14:20:00,61.89,61.92,61.86,61.92,13300.0,51.619,51.6441,51.594,51.6441,13300.0
2013-03-27 14:30:00,61.92,61.92,61.8,61.88,9600.0,51.6441,51.6441,51.544,51.6107,9600.0
2013-03-27 14:40:00,61.87,61.91,61.84,61.86,10900.0,51.6024,51.6357,51.5773,51.594,10900.0
2013-03-27 14:50:00,61.85,61.87,61.8,61.81,7400.0,51.5857,51.6024,51.544,51.5523,7400.0
2013-03-27 15:00:00,61.82,61.85,61.77,61.82,16100.0,51.5607,51.5857,51.5189,51.5607,16100.0
2013-03-27 15:10:00,61.81,61.83,61.76,61.78,14700.0,51.5523,51.569,51.5106,51.5273,14700.0
2013-03-27 15:20:00,61.8,61.88,61.75,61.85,14700.0,51.544,51.6107,51.5023,51.5857,14700.0
2013-03-27 15:30:00,61.84,61.86,61.77,61.8,13100.0,51.5773,51.594,51.5189,51.544,13100.0
2013-03-27 15:40:00,61.8,61.8,61.68,61.69,23700.0,51.544,51.544,51.4439,51.4522,23700.0
2013-03-27 15:50:00,61.68,61.78,61.64,61.75,49100.0,51.4439,51.5273,51.4105,51.5023,49100.0
2013-03-28 09:30:00,61.64,62.06,61.64,61.8,11500.0,51.4105,51.7608,51.4105,51.544,11500.0
2013-03-28 09:40:00,61.81,61.82,61.33,61.4,12500.0,51.5523,51.5607,51.152,51.2104,12500.0
2013-03-28 09:50:00,61.5,61.65,61.46,61.56,8600.0,51.2938,51.4189,51.2604,51.3438,8600.0
2013-03-28 10:00:00,61.51,61.54,61.41,61.53,6700.0,51.3021,51.3271,51.2187,51.3188,6700.0
2013-03-28 10:10:00,61.61,61.77,61.61,61.65,6300.0,51.3855,51.5189,51.3855,51.4189,6300.0
2013-03-28 10:20:00,61.67,61.8,61.67,61.76,2300.0,51.4355,51.544,51.4355,51.5106,2300.0
2013-03-28 10:30:00,61.81,61.97,61.77,61.93,4600.0,51.5523,51.6858,51.5189,51.6524,4600.0
2013-03-28 10:40:00,61.97,62.04,61.94,62.02,3500.0,51.6858,51.7441,51.6607,51.7275,3500.0
2013-03-28 10:50:00,62.04,62.24,62.04,62.21,7000.0,51.7441,51.9109,51.7441,51.8859,7000.0
2013-03-28 11:00:00,62.21,62.21,62.02,62.02,4700.0,51.8859,51.8859,51.7275,51.7275,4700.0
2013-03-28 11:10:00,61.98,62.12,61.97,62.12,3100.0,51.6941,51.8109,51.6858,51.8109,3100.0
2013-03-28 11:20:00,62.13,62.3,62.13,62.3,5800.0,51.8192,51.961,51.8192,51.961,5800.0
2013-03-28 11:30:00,62.29,62.31,62.12,62.12,3900.0,51.9527,51.9693,51.8109,51.8109,3900.0
2013-03-28 11:40:00,62.07,62.11,62.04,62.11,2800.0,51.7692,51.8025,51.7441,51.8025,2800.0
2013-03-28 11:50:00,62.12,62.19,62.12,62.19,2300.0,51.8109,51.8692,51.8109,51.8692,2300.0
2013-03-28 12:00:00,62.19,62.19,61.98,62.1,5300.0,51.8692,51.8692,51.6941,51.7942,5300.0
2013-03-28 12:10:00,62.06,62.06,61.89,61.95,10600.0,51.7608,51.7608,51.619,51.6691,10600.0
2013-03-28 12:20:00,61.95,61.96,61.9,61.96,6000.0,51.6691,51.6774,51.6274,51.6774,6000.0
2013-03-28 12:30:00,61.9,62.13,61.9,62.12,12600.0,51.6274,51.8192,51.6274,51.8109,12600.0
2013-03-28 12:40:00,62.11,62.18,62.05,62.17,10100.0,51.8025,51.8609,51.7525,51.8526,10100.0
2013-03-28 12:50:00,62.14,62.14,62.01,62.09,5600.0,51.8275,51.8275,51.7191,51.7858,5600.0
2013-03-28 13:00:00,62.12,62.12,62.03,62.04,3400.0,51.8109,51.8109,51.7358,51.7441,3400.0
2013-03-28 13:10:00,62.04,62.09,62.0,62.09,4100.0,51.7441,51.7858,51.7108,51.7858,4100.0
2013-03-28 13:20:00,62.09,62.17,62.0,62.0,5900.0,51.7858,51.8526,51.7108,51.7108,5900.0
2013-03-28 13:30:00,62.0,62.1,62.0,62.06,12900.0,51.7108,51.7942,51.7108,51.7608,12900.0
2013-03-28 13:40:00,62.07,62.19,62.07,62.19,7800.0,51.7692,51.8692,51.7692,51.8692,7800.0
2013-03-28 13:50:00,62.18,62.21,62.14,62.17,4300.0,51.8609,51.8859,51.8275,51.8526,4300.0
2013-03-28 14:00:00,62.2,62.26,62.18,62.23,10100.0,51.8776,51.9276,51.8609,51.9026,10100.0
2013-03-28 14:10:00,62.22,62.26,62.2,62.2,3700.0,51.8943,51.9276,51.8776,51.8776,3700.0
2013-03-28 14:20:00,62.23,62.36,62.23,62.35,4600.0,51.9026,52.011,51.9026,52.0027,4600.0
2013-03-28 14:30:00,62.34,62.37,62.27,62.32,7900.0,51.9944,52.0194,51.936,51.9777,7900.0
2013-03-28 14:40:00,62.32,62.43,62.32,62.36,6400.0,51.9777,52.0694,51.9777,52.011,6400.0
2013-03-28 14:50:00,62.36,62.39,62.3,62.3,6100.0,52.011,52.0361,51.961,51.961,6100.0
2013-03-28 15:00:00,62.29,62.37,62.26,62.37,15800.0,51.9527,52.0194,51.9276,52.0194,15800.0
2013-03-28 15:10:00,62.37,62.42,62.31,62.39,13500.0,52.0194,52.0611,51.9693,52.0361,13500.0
2013-03-28 15:20:00,62.35,62.42,62.3,62.34,7400.0,52.0027,52.0611,51.961,51.9944,7400.0
2013-03-28 15:30:00,62.33,62.38,62.27,62.35,8700.0,51.986,52.0277,51.936,52.0027,8700.0
2013-03-28 15:40:00,62.32,62.46,62.26,62.45,23500.0,51.9777,52.0944,51.9276,52.0861,23500.0
2013-03-28 15:50:00,62.44,62.68,62.44,62.53,88700.0,52.0778,52.2779,52.0778,52.1528,88700.0
2013-04-01 09:30:00,62.22,62.5,62.22,62.5,11000.0,51.8943,52.1278,51.8943,52.1278,11000.0
2013-04-01 09:40:00,62.54,62.54,62.4,62.41,10400.0,52.1612,52.1612,52.0444,52.0527,10400.0
2013-04-01 09:50:00,62.47,62.48,62.34,62.38,7100.0,52.1028,52.1111,51.9944,52.0277,7100.0
2013-04-01 10:00:00,62.35,62.4,61.93,61.94,15100.0,52.0027,52.0444,51.6524,51.6607,15100.0
2013-04-01 10:10:00,61.91,62.06,61.91,62.01,7300.0,51.6357,51.7608,51.6357,51.7191,7300.0
2013-04-01 10:20:00,61.99,62.27,61.92,62.26,14700.0,51.7024,51.936,51.6441,51.9276,14700.0
2013-04-01 10:30:00,62.28,62.3,62.19,62.2,11600.0,51.9443,51.961,51.8692,51.8776,11600.0
2013-04-01 10:40:00,62.16,62.2,62.12,62.15,13600.0,51.8442,51.8776,51.8109,51.8359,13600.0
2013-04-01 10:50:00,62.16,62.2,61.94,62.09,12100.0,51.8442,51.8776,51.6607,51.7858,12100.0
2013-04-01 11:00:00,62.05,62.05,61.91,61.95,5600.0,51.7525,51.7525,51.6357,51.6691,5600.0
2013-04-01 11:10:00,61.93,62.0,61.75,61.75,32600.0,51.6524,51.7108,51.5023,51.5023,32600.0
2013-04-01 11:20:00,61.76,61.76,61.71,61.72,7200.0,51.5106,51.5106,51.4689,51.4772,7200.0
2013-04-01 11:30:00,61.7,61.74,61.6,61.61,12300.0,51.4606,51.4939,51.3772,51.3855,12300.0
2013-04-01 11:40:00,61.61,61.76,61.6,61.76,16000.0,51.3855,51.5106,51.3772,51.5106,16000.0
2013-04-01 11:50:00,61.77,61.78,61.72,61.77,36700.0,51.5189,51.5273,51.4772,51.5189,36700.0
2013-04-01 12:00:00,61.75,61.79,61.72,61.78,5800.0,51.5023,51.5356,51.4772,51.5273,5800.0
2013-04-01 12:10:00,61.8,61.8,61.77,61.8,1800.0,51.544,51.544,51.5189,51.544,1800.0
2013-04-01 12:20:00,61.78,61.81,61.77,61.8,8100.0,51.5273,51.5523,51.5189,51.544,8100.0
2013-04-01 12:30:00,61.77,61.81,61.72,61.8,6100.0,51.5189,51.5523,51.4772,51.544,6100.0
2013-04-01 12:40:00,61.83,61.84,61.78,61.81,3900.0,51.569,51.5773,51.5273,51.5523,3900.0
2013-04-01 12:50:00,61.82,61.87,61.78,61.85,9500.0,51.5607,51.6024,51.5273,51.5857,9500.0
2013-04-01 13:00:00,61.85,61.88,61.78,61.86,5000.0,51.5857,51.6107,51.5273,51.594,5000.0
2013-04-01 13:10:00,61.87,61.87,61.71,61.76,36100.0,51.6024,51.6024,51.4689,51.5106,36100.0
2013-04-01 13:20:00,61.78,61.9,61.78,61.88,13000.0,51.5273,51.6274,51.5273,51.6107,13000.0
2013-04-01 13:30:00,61.91,62.08,61.9,62.04,5500.0,51.6357,51.7775,51.6274,51.7441,5500.0
2013-04-01 13:40:00,62.08,62.1,61.87,61.87,5200.0,51.7775,51.7942,51.6024,51.6024,5200.0
2013-04-01 13:50:00,61.85,61.86,61.62,61.67,11100.0,51.5857,51.594,51.3938,51.4355,11100.0
2013-04-01 14:00:00,61.68,61.76,61.63,61.75,19800.0,51.4439,51.5106,51.4022,51.5023,19800.0
2013-04-01 14:10:00,61.77,61.79,61.61,61.61,6500.0,51.5189,51.5356,51.3855,51.3855,6500.0
2013-04-01 14:20:00,61.58,61.64,61.54,61.57,9700.0,51.3605,51.4105,51.3271,51.3521,9700.0
2013-04-01 14:30:00,61.56,61.59,61.48,61.5,5700.0,51.3438,51.3688,51.2771,51.2938,5700.0
2013-04-01 14:40:00,61.48,61.54,61.42,61.49,12000.0,51.2771,51.3271,51.227,51.2854,12000.0
2013-04-01 14:50:00,61.49,61.54,61.46,61.46,6700.0,51.2854,51.3271,51.2604,51.2604,6700.0
2013-04-01 15:00:00,61.43,61.48,61.35,61.37,13900.0,51.2354,51.2771,51.1687,51.1853,13900.0
2013-04-01 15:10:00,61.36,61.4,61.16,61.16,28100.0,51.177,51.2104,51.0102,51.0102,28100.0
2013-04-01 15:20:00,61.15,61.22,61.12,61.19,11900.0,51.0018,51.0602,50.9768,51.0352,11900.0
2013-04-01 15:30:00,61.2,61.21,61.03,61.1,26200.0,51.0435,51.0519,50.9018,50.9601,26200.0
2013-04-01 15:40:00,61.1,61.1,60.92,61.02,42600.0,50.9601,50.9601,50.81,50.8934,42600.0
2013-04-01 15:50:00,61.02,61.16,61.02,61.14,82100.0,50.8934,51.0102,50.8934,50.9935,82100.0
2013-04-02 09:30:00,61.5,61.53,61.32,61.32,11000.0,51.2938,51.3188,51.1436,51.1436,11000.0
2013-04-02 09:40:00,61.33,61.43,61.27,61.3,5300.0,51.152,51.2354,51.1019,51.1269,5300.0
2013-04-02 09:50:00,61.32,61.37,61.12,61.19,4400.0,51.1436,51.1853,50.9768,51.0352,4400.0
2013-04-02 10:00:00,61.17,61.22,60.93,61.15,11100.0,51.0185,51.0602,50.8184,51.0018,11100.0
2013-04-02 10:10:00,61.23,61.28,61.1,61.18,17700.0,51.0686,51.1103,50.9601,51.0269,17700.0
2013-04-02 10:20:00,61.16,61.26,61.13,61.21,12600.0,51.0102,51.0936,50.9852,51.0519,12600.0
2013-04-02 10:30:00,61.18,61.29,61.16,61.23,5600.0,51.0269,51.1186,51.0102,51.0686,5600.0
2013-04-02 10:40:00,61.24,61.44,61.18,61.44,5300.0,51.0769,51.2437,51.0269,51.2437,5300.0
2013-04-02 10:50:00,61.42,61.46,61.38,61.46,5200.0,51.227,51.2604,51.1937,51.2604,5200.0
2013-04-02 11:00:00,61.43,61.49,61.28,61.31,9400.0,51.2354,51.2854,51.1103,51.1353,9400.0
2013-04-02 11:10:00,61.33,61.42,61.31,61.37,3300.0,51.152,51.227,51.1353,51.1853,3300.0
2013-04-02 11:20:00,61.39,61.4,61.27,61.27,6600.0,51.202,51.2104,51.1019,51.1019,6600.0
2013-04-02 11:30:00,61.26,61.33,61.26,61.26,3500.0,51.0936,51.152,51.0936,51.0936,3500.0
2013-04-02 11:40:00,61.26,61.26,61.01,61.05,6200.0,51.0936,51.0936,50.8851,50.9184,6200.0
2013-04-02 11:50:00,61.06,61.13,61.04,61.08,4900.0,50.9268,50.9852,50.9101,50.9435,4900.0
2013-04-02 12:00:00,61.12,61.18,61.07,61.18,4700.0,50.9768,51.0269,50.9351,51.0269,4700.0
2013-04-02 12:10:00,61.2,61.24,61.17,61.17,9400.0,51.0435,51.0769,51.0185,51.0185,9400.0
2013-04-02 12:20:00,61.15,61.23,61.14,61.23,6300.0,51.0018,51.0686,50.9935,51.0686,6300.0
2013-04-02 12:30:00,61.23,61.23,61.1,61.13,5700.0,51.0686,51.0686,50.9601,50.9852,5700.0
2013-04-02 12:40:00,61.14,61.19,61.1,61.11,6200.0,50.9935,51.0352,50.9601,50.9685,6200.0
2013-04-02 12:50:00,61.13,61.16,61.09,61.1,10200.0,50.9852,51.0102,50.9518,50.9601,10200.0
2013-04-02 13:00:00,61.12,61.16,61.1,61.14,5700.0,50.9768,51.0102,50.9601,50.9935,5700.0
2013-04-02 13:10:00,61.15,61.17,61.09,61.15,7200.0,51.0018,51.0185,50.9518,51.0018,7200.0
2013-04-02 13:20:00,61.14,61.14,61.09,61.11,9500.0,50.9935,50.9935,50.9518,50.9685,9500.0
2013-04-02 13:30:00,61.11,61.27,61.11,61.27,6000.0,50.9685,51.1019,50.9685,51.1019,6000.0
2013-04-02 13:40:00,61.27,61.3,61.12,61.12,5900.0,51.1019,51.1269,50.9768,50.9768,5900.0
2013-04-02 13:50:00,61.14,61.24,61.14,61.2,7000.0,50.9935,51.0769,50.9935,51.0435,7000.0
2013-04-02 14:00:00,61.18,61.19,61.1,61.12,8400.0,51.0269,51.0352,50.9601,50.9768,8400.0
2013-04-02 14:10:00,61.13,61.15,61.09,61.12,13100.0,50.9852,51.0018,50.9518,50.9768,13100.0
2013-04-02 14:20:00,61.12,61.23,61.12,61.18,28600.0,50.9768,51.0686,50.9768,51.0269,28600.0
2013-04-02 14:30:00,61.18,61.21,61.1,61.16,30300.0,51.0269,51.0519,50.9601,51.0102,30300.0
2013-04-02 14:40:00,61.12,61.22,61.09,61.13,16000.0,50.9768,51.0602,50.9518,50.9852,16000.0
2013-04-02 14:50:00,61.15,61.2,61.08,61.19,24000.0,51.0018,51.0435,50.9435,51.0352,24000.0
2013-04-02 15:00:00,61.19,61.19,61.12,61.14,17600.0,51.0352,51.0352,50.9768,50.9935,17600.0
2013-04-02 15:10:00,61.13,61.17,61.09,61.14,18900.0,50.9852,51.0185,50.9518,50.9935,18900.0
2013-04-02 15:20:00,61.11,61.13,61.08,61.1,34100.0,50.9685,50.9852,50.9435,50.9601,34100.0
2013-04-02 15:30:00,61.1,61.16,61.09,61.11,35000.0,50.9601,51.0102,50.9518,50.9685,35000.0
2013-04-02 15:40:00,61.1,61.11,61.0,61.0,66700.0,50.9601,50.9685,50.8767,50.8767,66700.0
2013-04-02 15:50:00,61.01,61.17,61.01,61.12,38500.0,50.8851,51.0185,50.8851,50.9768,38500.0
2013-04-03 09:30:00,61.2,61.68,61.19,61.67,8400.0,51.0435,51.4439,51.0352,51.4355,8400.0
2013-04-03 09:40:00,61.65,61.67,61.29,61.29,13300.0,51.4189,51.4355,51.1186,51.1186,13300.0
2013-04-03 09:50:00,61.32,61.38,61.01,61.02,20000.0,51.1436,51.1937,50.8851,50.8934,20000.0
2013-04-03 10:00:00,61.0,61.17,60.92,61.16,29200.0,50.8767,51.0185,50.81,51.0102,29200.0
2013-04-03 10:10:00,61.16,61.24,60.98,61.23,12800.0,51.0102,51.0769,50.8601,51.0686,12800.0
2013-04-03 10:20:00,61.2,61.2,60.71,60.71,8000.0,51.0435,51.0435,50.6349,50.6349,8000.0
2013-04-03 10:30:00,60.71,60.83,60.66,60.82,14300.0,50.6349,50.7349,50.5932,50.7266,14300.0
2013-04-03 10:40:00,60.82,60.89,60.78,60.88,5200.0,50.7266,50.785,50.6932,50.7766,5200.0
2013-04-03 10:50:00,60.88,61.05,60.86,60.87,8200.0,50.7766,50.9184,50.76,50.7683,8200.0
2013-04-03 11:00:00,60.88,60.9,60.75,60.77,4900.0,50.7766,50.7933,50.6682,50.6849,4900.0
2013-04-03 11:10:00,60.76,60.79,60.68,60.71,10000.0,50.6766,50.7016,50.6098,50.6349,10000.0
2013-04-03 11:20:00,60.73,60.8,60.65,60.69,11500.0,50.6515,50.7099,50.5848,50.6182,11500.0
2013-04-03 11:30:00,60.69,60.77,60.59,60.59,5000.0,50.6182,50.6849,50.5348,50.5348,5000.0
2013-04-03 11:40:00,60.59,60.62,60.47,60.61,11600.0,50.5348,50.5598,50.4347,50.5515,11600.0
2013-04-03 11:50:00,60.57,60.66,60.52,60.58,3100.0,50.5181,50.5932,50.4764,50.5264,3100.0
2013-04-03 12:00:00,60.59,60.6,60.43,60.43,6700.0,50.5348,50.5431,50.4013,50.4013,6700.0
2013-04-03 12:10:00,60.44,60.65,60.44,60.56,5200.0,50.4097,50.5848,50.4097,50.5098,5200.0
2013-04-03 12:20:00,60.55,60.55,60.47,60.47,3600.0,50.5014,50.5014,50.4347,50.4347,3600.0
2013-04-03 12:30:00,60.48,60.62,60.45,60.45,2600.0,50.443,50.5598,50.418,50.418,2600.0
2013-04-03 12:40:00,60.45,60.56,60.35,60.35,7300.0,50.418,50.5098,50.3346,50.3346,7300.0
2013-04-03 12:50:00,60.35,60.5,60.34,60.34,65000.0,50.3346,50.4597,50.3263,50.3263,65000.0
2013-04-03 13:00:00,60.35,60.46,60.34,60.46,7600.0,50.3346,50.4264,50.3263,50.4264,7600.0
2013-04-03 13:10:00,60.46,60.5,60.32,60.36,15100.0,50.4264,50.4597,50.3096,50.3429,15100.0
2013-04-03 13:20:00,60.36,60.4,60.29,60.33,8100.0,50.3429,50.3763,50.2846,50.3179,8100.0
2013-04-03 13:30:00,60.33,60.39,60.05,60.05,12500.0,50.3179,50.368,50.0844,50.0844,12500.0
2013-04-03 13:40:00,60.05,60.08,59.78,60.02,25500.0,50.0844,50.1094,49.8592,50.0594,25500.0
2013-04-03 13:50:00,60.02,60.02,59.92,59.94,7400.0,50.0594,50.0594,49.976,49.9926,7400.0
2013-04-03 14:00:00,59.93,60.02,59.82,59.91,8700.0,49.9843,50.0594,49.8926,49.9676,8700.0
2013-04-03 14:10:00,59.98,60.09,59.96,60.05,8000.0,50.026,50.1178,50.0093,50.0844,8000.0
2013-04-03 14:20:00,60.05,60.07,59.97,59.97,10300.0,50.0844,50.1011,50.0177,50.0177,10300.0
2013-04-03 14:30:00,59.97,60.2,59.97,60.2,8300.0,50.0177,50.2095,50.0177,50.2095,8300.0
2013-04-03 14:40:00,60.19,60.37,60.19,60.25,5900.0,50.2012,50.3513,50.2012,50.2512,5900.0
2013-04-03 14:50:00,60.26,60.36,60.25,60.35,10800.0,50.2595,50.3429,50.2512,50.3346,10800.0
2013-04-03 15:00:00,60.36,60.36,60.17,60.19,9300.0,50.3429,50.3429,50.1845,50.2012,9300.0
2013-04-03 15:10:00,60.18,60.32,60.16,60.21,12100.0,50.1928,50.3096,50.1761,50.2178,12100.0
2013-04-03 15:20:00,60.19,60.22,60.1,60.22,13200.0,50.2012,50.2262,50.1261,50.2262,13200.0
2013-04-03 15:30:00,60.2,60.2,60.01,60.05,16900.0,50.2095,50.2095,50.051,50.0844,16900.0
2013-04-03 15:40:00,60.05,60.37,60.03,60.35,43300.0,50.0844,50.3513,50.0677,50.3346,43300.0
2013-04-03 15:50:00,60.36,60.39,60.23,60.25,45500.0,50.3429,50.368,50.2345,50.2512,45500.0
2013-04-04 09:30:00,60.37,60.65,60.37,60.56,5600.0,50.3513,50.5848,50.3513,50.5098,5600.0
2013-04-04 09:40:00,60.63,61.07,60.62,60.9,6400.0,50.5681,50.9351,50.5598,50.7933,6400.0
2013-04-04 09:50:00,60.89,61.04,60.86,61.01,3800.0,50.785,50.9101,50.76,50.8851,3800.0
2013-04-04 10:00:00,61.0,61.25,60.97,61.01,9000.0,50.8767,51.0852,50.8517,50.8851,9000.0
2013-04-04 10:10:00,60.97,61.03,60.92,60.96,3300.0,50.8517,50.9018,50.81,50.8434,3300.0
2013-04-04 10:20:00,60.98,61.03,60.72,60.75,14000.0,50.8601,50.9018,50.6432,50.6682,14000.0
2013-04-04 10:30:00,60.75,60.82,60.71,60.74,20800.0,50.6682,50.7266,50.6349,50.6599,20800.0
2013-04-04 10:40:00,60.75,60.89,60.72,60.81,8900.0,50.6682,50.785,50.6432,50.7183,8900.0
2013-04-04 10:50:00,60.81,61.0,60.81,60.85,5700.0,50.7183,50.8767,50.7183,50.7516,5700.0
2013-04-04 11:00:00,60.88,61.02,60.88,60.98,5500.0,50.7766,50.8934,50.7766,50.8601,5500.0
2013-04-04 11:10:00,60.94,61.01,60.91,61.0,2900.0,50.8267,50.8851,50.8017,50.8767,2900.0
2013-04-04 11:20:00,60.95,61.06,60.94,60.94,4700.0,50.835,50.9268,50.8267,50.8267,4700.0
2013-04-04 11:30:00,60.84,60.87,60.72,60.72,3700.0,50.7433,50.7683,50.6432,50.6432,3700.0
2013-04-04 11:40:00,60.67,60.75,60.67,60.72,2100.0,50.6015,50.6682,50.6015,50.6432,2100.0
2013-04-04 11:50:00,60.66,60.84,60.61,60.82,4200.0,50.5932,50.7433,50.5515,50.7266,4200.0
2013-04-04 12:00:00,60.81,60.81,60.64,60.68,4100.0,50.7183,50.7183,50.5765,50.6098,4100.0
2013-04-04 12:10:00,60.67,60.71,60.63,60.71,1800.0,50.6015,50.6349,50.5681,50.6349,1800.0
2013-04-04 12:20:00,60.71,60.72,60.57,60.57,5600.0,50.6349,50.6432,50.5181,50.5181,5600.0
2013-04-04 12:30:00,60.57,60.64,60.55,60.59,5900.0,50.5181,50.5765,50.5014,50.5348,5900.0
2013-04-04 12:40:00,60.59,60.72,60.59,60.72,2300.0,50.5348,50.6432,50.5348,50.6432,2300.0
2013-04-04 12:50:00,60.77,60.77,60.67,60.67,4000.0,50.6849,50.6849,50.6015,50.6015,4000.0
2013-04-04 13:00:00,60.68,60.73,60.61,60.69,14100.0,50.6098,50.6515,50.5515,50.6182,14100.0
2013-04-04 13:10:00,60.66,60.75,60.58,60.75,13900.0,50.5932,50.6682,50.5264,50.6682,13900.0
2013-04-04 13:20:00,60.76,60.8,60.73,60.78,5300.0,50.6766,50.7099,50.6515,50.6932,5300.0
2013-04-04 13:30:00,60.8,60.92,60.77,60.9,5500.0,50.7099,50.81,50.6849,50.7933,5500.0
2013-04-04 13:40:00,60.95,61.15,60.95,61.05,4400.0,50.835,51.0018,50.835,50.9184,4400.0
2013-04-04 13:50:00,61.05,61.15,61.05,61.13,5000.0,50.9184,51.0018,50.9184,50.9852,5000.0
2013-04-04 14:00:00,61.13,61.18,61.1,61.11,21200.0,50.9852,51.0269,50.9601,50.9685,21200.0
2013-04-04 14:10:00,61.1,61.18,61.02,61.16,7200.0,50.9601,51.0269,50.8934,51.0102,7200.0
2013-04-04 14:20:00,61.17,61.28,61.12,61.24,7600.0,51.0185,51.1103,50.9768,51.0769,7600.0
2013-04-04 14:30:00,61.25,61.26,61.17,61.21,9200.0,51.0852,51.0936,51.0185,51.0519,9200.0
2013-04-04 14:40:00,61.22,61.29,61.08,61.08,25200.0,51.0602,51.1186,50.9435,50.9435,25200.0
2013-04-04 14:50:00,61.11,61.14,60.98,61.0,11000.0,50.9685,50.9935,50.8601,50.8767,11000.0
2013-04-04 15:00:00,60.98,61.09,60.98,61.0,19200.0,50.8601,50.9518,50.8601,50.8767,19200.0
2013-04-04 15:10:00,61.0,61.03,60.9,60.94,16500.0,50.8767,50.9018,50.7933,50.8267,16500.0
2013-04-04 15:20:00,60.89,61.04,60.89,61.02,11000.0,50.785,50.9101,50.785,50.8934,11000.0
2013-04-04 15:30:00,61.02,61.06,60.89,60.89,15800.0,50.8934,50.9268,50.785,50.785,15800.0
2013-04-04 15:40:00,60.9,60.95,60.8,60.92,27500.0,50.7933,50.835,50.7099,50.81,27500.0
2013-04-04 15:50:00,60.88,61.06,60.88,61.06,20300.0,50.7766,50.9268,50.7766,50.9268,20300.0
2013-04-05 09:30:00,60.12,60.42,60.07,60.42,7200.0,50.1428,50.393,50.1011,50.393,7200.0
2013-04-05 09:40:00,60.44,60.85,60.38,60.83,12100.0,50.4097,50.7516,50.3596,50.7349,12100.0
2013-04-05 09:50:00,60.83,61.06,60.76,61.0,38400.0,50.7349,50.9268,50.6766,50.8767,38400.0
2013-04-05 10:00:00,61.0,61.01,60.74,60.83,14100.0,50.8767,50.8851,50.6599,50.7349,14100.0
2013-04-05 10:10:00,60.8,60.81,60.57,60.64,9500.0,50.7099,50.7183,50.5181,50.5765,9500.0
2013-04-05 10:20:00,60.63,61.21,60.63,61.13,38600.0,50.5681,51.0519,50.5681,50.9852,38600.0
2013-04-05 10:30:00,61.08,61.41,61.02,61.41,29300.0,50.9435,51.2187,50.8934,51.2187,29300.0
2013-04-05 10:40:00,61.43,61.43,61.13,61.19,17600.0,51.2354,51.2354,50.9852,51.0352,17600.0
2013-04-05 10:50:00,61.2,61.59,61.2,61.44,14400.0,51.0435,51.3688,51.0435,51.2437,14400.0
2013-04-05 11:00:00,61.49,61.61,61.44,61.52,14400.0,51.2854,51.3855,51.2437,51.3104,14400.0
2013-04-05 11:10:00,61.54,61.76,61.54,61.76,18400.0,51.3271,51.5106,51.3271,51.5106,18400.0
2013-04-05 11:20:00,61.78,61.94,61.7,61.85,18100.0,51.5273,51.6607,51.4606,51.5857,18100.0
2013-04-05 11:30:00,61.83,61.83,61.49,61.49,10000.0,51.569,51.569,51.2854,51.2854,10000.0
2013-04-05 11:40:00,61.5,61.75,61.5,61.75,34400.0,51.2938,51.5023,51.2938,51.5023,34400.0
2013-04-05 11:50:00,61.75,61.91,61.72,61.83,34600.0,51.5023,51.6357,51.4772,51.569,34600.0
2013-04-05 12:00:00,61.76,61.76,61.59,61.67,12100.0,51.5106,51.5106,51.3688,51.4355,12100.0
2013-04-05 12:10:00,61.67,61.78,61.6,61.6,18500.0,51.4355,51.5273,51.3772,51.3772,18500.0
2013-04-05 12:20:00,61.57,61.64,61.48,61.51,9500.0,51.3521,51.4105,51.2771,51.3021,9500.0
2013-04-05 12:30:00,61.53,61.73,61.53,61.69,10500.0,51.3188,51.4856,51.3188,51.4522,10500.0
2013-04-05 12:40:00,61.7,61.86,61.67,61.86,5700.0,51.4606,51.594,51.4355,51.594,5700.0
2013-04-05 12:50:00,61.85,61.89,61.83,61.88,31600.0,51.5857,51.619,51.569,51.6107,31600.0
2013-04-05 13:00:00,61.88,62.02,61.88,61.98,21900.0,51.6107,51.7275,51.6107,51.6941,21900.0
2013-04-05 13:10:00,62.0,62.03,61.95,61.98,16400.0,51.7108,51.7358,51.6691,51.6941,16400.0
2013-04-05 13:20:00,61.99,62.01,61.87,61.96,14900.0,51.7024,51.7191,51.6024,51.6774,14900.0
2013-04-05 13:30:00,61.97,62.0,61.89,61.98,18500.0,51.6858,51.7108,51.619,51.6941,18500.0
2013-04-05 13:40:00,61.98,62.0,61.91,61.98,12100.0,51.6941,51.7108,51.6357,51.6941,12100.0
2013-04-05 13:50:00,61.95,61.97,61.89,61.95,18500.0,51.6691,51.6858,51.619,51.6691,18500.0
2013-04-05 14:00:00,61.95,61.99,61.89,61.95,13700.0,51.6691,51.7024,51.619,51.6691,13700.0
2013-04-05 14:10:00,61.95,61.96,61.75,61.86,15500.0,51.6691,51.6774,51.5023,51.594,15500.0
2013-04-05 14:20:00,61.85,61.91,61.85,61.91,11600.0,51.5857,51.6357,51.5857,51.6357,11600.0
2013-04-05 14:30:00,61.9,61.95,61.84,61.87,17700.0,51.6274,51.6691,51.5773,51.6024,17700.0
2013-04-05 14:40:00,61.86,61.92,61.84,61.9,16100.0,51.594,51.6441,51.5773,51.6274,16100.0
2013-04-05 14:50:00,61.87,61.89,61.84,61.88,13000.0,51.6024,51.619,51.5773,51.6107,13000.0
2013-04-05 15:00:00,61.86,61.89,61.83,61.89,20000.0,51.594,51.619,51.569,51.619,20000.0
2013-04-05 15:10:00,61.9,61.97,61.67,61.67,15200.0,51.6274,51.6858,51.4355,51.4355,15200.0
2013-04-05 15:20:00,61.65,61.66,61.48,61.49,21200.0,51.4189,51.4272,51.2771,51.2854,21200.0
2013-04-05 15:30:00,61.49,61.61,61.46,61.6,22600.0,51.2854,51.3855,51.2604,51.3772,22600.0
2013-04-05 15:40:00,61.58,61.81,61.57,61.76,24400.0,51.3605,51.5523,51.3521,51.5106,24400.0
2013-04-05 15:50:00,61.79,61.88,61.71,61.8,38600.0,51.5356,51.6107,51.4689,51.544,38600.0
2013-04-08 09:30:00,61.61,62.0,61.61,61.72,10600.0,51.3855,51.7108,51.3855,51.4772,10600.0
2013-04-08 09:40:00,61.74,61.87,61.43,61.43,11400.0,51.4939,51.6024,51.2354,51.2354,11400.0
2013-04-08 09:50:00,61.45,61.55,61.4,61.42,6100.0,51.2521,51.3355,51.2104,51.227,6100.0
2013-04-08 10:00:00,61.45,61.46,61.27,61.38,6200.0,51.2521,51.2604,51.1019,51.1937,6200.0
2013-04-08 10:10:00,61.5,61.52,61.05,61.12,10700.0,51.2938,51.3104,50.9184,50.9768,10700.0
2013-04-08 10:20:00,61.13,61.28,61.13,61.24,2900.0,50.9852,51.1103,50.9852,51.0769,2900.0
2013-04-08 10:30:00,61.31,61.39,61.25,61.25,6600.0,51.1353,51.202,51.0852,51.0852,6600.0
2013-04-08 10:40:00,61.29,61.38,61.21,61.33,16200.0,51.1186,51.1937,51.0519,51.152,16200.0
2013-04-08 10:50:00,61.33,61.42,61.26,61.42,4900.0,51.152,51.227,51.0936,51.227,4900.0
2013-04-08 11:00:00,61.44,61.44,61.29,61.35,12400.0,51.2437,51.2437,51.1186,51.1687,12400.0
2013-04-08 11:10:00,61.4,61.52,61.38,61.52,4800.0,51.2104,51.3104,51.1937,51.3104,4800.0
2013-04-08 11:20:00,61.53,61.59,61.48,61.48,5700.0,51.3188,51.3688,51.2771,51.2771,5700.0
2013-04-08 11:30:00,61.46,61.53,61.38,61.4,9300.0,51.2604,51.3188,51.1937,51.2104,9300.0
2013-04-08 11:40:00,61.41,61.54,61.41,61.49,4300.0,51.2187,51.3271,51.2187,51.2854,4300.0
2013-04-08 11:50:00,61.47,61.65,61.4,61.56,15400.0,51.2687,51.4189,51.2104,51.3438,15400.0
2013-04-08 12:00:00,61.57,61.77,61.57,61.75,13900.0,51.3521,51.5189,51.3521,51.5023,13900.0
2013-04-08 12:10:00,61.75,61.82,61.62,61.72,20000.0,51.5023,51.5607,51.3938,51.4772,20000.0
2013-04-08 12:20:00,61.7,61.81,61.66,61.8,13000.0,51.4606,51.5523,51.4272,51.544,13000.0
2013-04-08 12:30:00,61.81,61.86,61.76,61.84,3900.0,51.5523,51.594,51.5106,51.5773,3900.0
2013-04-08 12:40:00,61.86,61.98,61.86,61.95,6700.0,51.594,51.6941,51.594,51.6691,6700.0
2013-04-08 12:50:00,61.94,61.99,61.91,61.91,4900.0,51.6607,51.7024,51.6357,51.6357,4900.0
2013-04-08 13:00:00,61.92,62.05,61.92,62.05,13200.0,51.6441,51.7525,51.6441,51.7525,13200.0
2013-04-08 13:10:00,62.05,62.15,62.05,62.12,8900.0,51.7525,51.8359,51.7525,51.8109,8900.0
2013-04-08 13:20:00,62.12,62.15,62.1,62.14,9500.0,51.8109,51.8359,51.7942,51.8275,9500.0
2013-04-08 13:30:00,62.14,62.15,62.09,62.12,17400.0,51.8275,51.8359,51.7858,51.8109,17400.0
2013-04-08 13:40:00,62.11,62.22,62.11,62.22,4100.0,51.8025,51.8943,51.8025,51.8943,4100.0
2013-04-08 13:50:00,62.23,62.28,62.1,62.23,18200.0,51.9026,51.9443,51.7942,51.9026,18200.0
2013-04-08 14:00:00,62.22,62.32,62.22,62.31,8100.0,51.8943,51.9777,51.8943,51.9693,8100.0
2013-04-08 14:10:00,62.31,62.54,62.31,62.52,28700.0,51.9693,52.1612,51.9693,52.1445,28700.0
2013-04-08 14:20:00,62.54,62.57,62.4,62.47,8900.0,52.1612,52.1862,52.0444,52.1028,8900.0
2013-04-08 14:30:00,62.48,62.55,62.45,62.47,37400.0,52.1111,52.1695,52.0861,52.1028,37400.0
2013-04-08 14:40:00,62.44,62.55,62.43,62.54,24000.0,52.0778,52.1695,52.0694,52.1612,24000.0
2013-04-08 14:50:00,62.53,62.53,62.48,62.51,37800.0,52.1528,52.1528,52.1111,52.1361,37800.0
2013-04-08 15:00:00,62.51,62.63,62.49,62.59,24500.0,52.1361,52.2362,52.1195,52.2029,24500.0
2013-04-08 15:10:00,62.6,62.64,62.49,62.54,17400.0,52.2112,52.2446,52.1195,52.1612,17400.0
2013-04-08 15:20:00,62.53,62.56,62.47,62.49,20900.0,52.1528,52.1778,52.1028,52.1195,20900.0
2013-04-08 15:30:00,62.48,62.5,62.29,62.3,35300.0,52.1111,52.1278,51.9527,51.961,35300.0
2013-04-08 15:40:00,62.3,62.31,62.22,62.28,31400.0,51.961,51.9693,51.8943,51.9443,31400.0
2013-04-08 15:50:00,62.27,62.29,62.19,62.2,70400.0,51.936,51.9527,51.8692,51.8776,70400.0
2013-04-09 09:30:00,62.41,62.69,62.41,62.56,8700.0,52.0527,52.2863,52.0527,52.1778,8700.0
2013-04-09 09:40:00,62.52,62.57,61.96,62.03,6000.0,52.1445,52.1862,51.6774,51.7358,6000.0
2013-04-09 09:50:00,62.06,62.2,61.95,61.96,5100.0,51.7608,51.8776,51.6691,51.6774,5100.0
2013-04-09 10:00:00,61.93,62.03,61.77,61.91,14100.0,51.6524,51.7358,51.5189,51.6357,14100.0
2013-04-09 10:10:00,61.87,61.92,61.77,61.79,6900.0,51.6024,51.6441,51.5189,51.5356,6900.0
2013-04-09 10:20:00,61.81,61.93,61.8,61.93,8500.0,51.5523,51.6524,51.544,51.6524,8500.0
2013-04-09 10:30:00,61.92,62.08,61.84,61.85,22500.0,51.6441,51.7775,51.5773,51.5857,22500.0
2013-04-09 10:40:00,61.86,61.87,61.59,61.59,12400.0,51.594,51.6024,51.3688,51.3688,12400.0
2013-04-09 10:50:00,61.6,61.6,61.36,61.36,14000.0,51.3772,51.3772,51.177,51.177,14000.0
2013-04-09 11:00:00,61.37,61.48,61.28,61.43,15500.0,51.1853,51.2771,51.1103,51.2354,15500.0
2013-04-09 11:10:00,61.43,61.52,61.29,61.29,12600.0,51.2354,51.3104,51.1186,51.1186,12600.0
2013-04-09 11:20:00,61.32,61.38,61.27,61.28,6000.0,51.1436,51.1937,51.1019,51.1103,6000.0
2013-04-09 11:30:00,61.29,61.52,61.29,61.48,11400.0,51.1186,51.3104,51.1186,51.2771,11400.0
2013-04-09 11:40:00,61.49,61.53,61.33,61.38,26600.0,51.2854,51.3188,51.152,51.1937,26600.0
2013-04-09 11:50:00,61.37,61.49,61.34,61.49,8200.0,51.1853,51.2854,51.1603,51.2854,8200.0
2013-04-09 12:00:00,61.51,61.58,61.46,61.46,18300.0,51.3021,51.3605,51.2604,51.2604,18300.0
2013-04-09 12:10:00,61.44,61.53,61.42,61.5,5200.0,51.2437,51.3188,51.227,51.2938,5200.0
2013-04-09 12:20:00,61.48,61.57,61.43,61.53,4900.0,51.2771,51.3521,51.2354,51.3188,4900.0
2013-04-09 12:30:00,61.54,61.58,61.45,61.46,17600.0,51.3271,51.3605,51.2521,51.2604,17600.0
2013-04-09 12:40:00,61.5,61.57,61.47,61.48,10900.0,51.2938,51.3521,51.2687,51.2771,10900.0
2013-04-09 12:50:00,61.49,61.5,61.41,61.5,5100.0,51.2854,51.2938,51.2187,51.2938,5100.0
2013-04-09 13:00:00,61.49,61.56,61.45,61.49,11000.0,51.2854,51.3438,51.2521,51.2854,11000.0
2013-04-09 13:10:00,61.48,61.59,61.46,61.56,17500.0,51.2771,51.3688,51.2604,51.3438,17500.0
2013-04-09 13:20:00,61.55,61.67,61.51,61.66,14400.0,51.3355,51.4355,51.3021,51.4272,14400.0
2013-04-09 13:30:00,61.7,61.82,61.65,61.81,45600.0,51.4606,51.5607,51.4189,51.5523,45600.0
2013-04-09 13:40:00,61.8,61.96,61.7,61.75,25300.0,51.544,51.6774,51.4606,51.5023,25300.0
2013-04-09 13:50:00,61.74,61.81,61.61,61.61,21100.0,51.4939,51.5523,51.3855,51.3855,21100.0
2013-04-09 14:00:00,61.61,61.65,61.5,61.5,23300.0,51.3855,51.4189,51.2938,51.2938,23300.0
2013-04-09 14:10:00,61.61,61.7,61.5,61.62,14400.0,51.3855,51.4606,51.2938,51.3938,14400.0
2013-04-09 14:20:00,61.61,61.72,61.56,61.7,3700.0,51.3855,51.4772,51.3438,51.4606,3700.0
2013-04-09 14:30:00,61.74,61.75,61.66,61.71,8400.0,51.4939,51.5023,51.4272,51.4689,8400.0
2013-04-09 14:40:00,61.72,61.85,61.72,61.84,11400.0,51.4772,51.5857,51.4772,51.5773,11400.0
2013-04-09 14:50:00,61.85,61.85,61.77,61.77,12500.0,51.5857,51.5857,51.5189,51.5189,12500.0
2013-04-09 15:00:00,61.78,61.88,61.76,61.81,25100.0,51.5273,51.6107,51.5106,51.5523,25100.0
2013-04-09 15:10:00,61.78,61.88,61.72,61.79,13300.0,51.5273,51.6107,51.4772,51.5356,13300.0
2013-04-09 15:20:00,61.8,61.81,61.72,61.76,13100.0,51.544,51.5523,51.4772,51.5106,13100.0
2013-04-09 15:30:00,61.76,61.95,61.73,61.92,34400.0,51.5106,51.6691,51.4856,51.6441,34400.0
2013-04-09 15:40:00,61.92,62.05,61.92,62.0,45000.0,51.6441,51.7525,51.6441,51.7108,45000.0
2013-04-09 15:50:00,61.99,62.02,61.87,61.9,52000.0,51.7024,51.7275,51.6024,51.6274,52000.0
2013-04-10 09:30:00,61.08,61.08,60.56,60.82,37200.0,50.9435,50.9435,50.5098,50.7266,37200.0
2013-04-10 09:40:00,60.85,61.0,60.55,60.64,29100.0,50.7516,50.8767,50.5014,50.5765,29100.0
2013-04-10 09:50:00,60.59,61.0,60.53,60.96,26700.0,50.5348,50.8767,50.4847,50.8434,26700.0
2013-04-10 10:00:00,61.0,61.0,60.57,60.59,44800.0,50.8767,50.8767,50.5181,50.5348,44800.0
2013-04-10 10:10:00,60.6,60.78,60.53,60.64,14800.0,50.5431,50.6932,50.4847,50.5765,14800.0
2013-04-10 10:20:00,60.63,60.64,60.45,60.56,27400.0,50.5681,50.5765,50.418,50.5098,27400.0
2013-04-10 10:30:00,60.56,60.64,60.5,60.59,15700.0,50.5098,50.5765,50.4597,50.5348,15700.0
2013-04-10 10:40:00,60.65,60.98,60.61,60.81,23600.0,50.5848,50.8601,50.5515,50.7183,23600.0
2013-04-10 10:50:00,60.85,61.24,60.75,61.13,32300.0,50.7516,51.0769,50.6682,50.9852,32300.0
2013-04-10 11:00:00,61.13,61.37,61.07,61.37,28500.0,50.9852,51.1853,50.9351,51.1853,28500.0
2013-04-10 11:10:00,61.37,61.54,61.28,61.28,40500.0,51.1853,51.3271,51.1103,51.1103,40500.0
2013-04-10 11:20:00,61.27,61.29,61.18,61.25,17000.0,51.1019,51.1186,51.0269,51.0852,17000.0
2013-04-10 11:30:00,61.27,61.29,61.19,61.29,9000.0,51.1019,51.1186,51.0352,51.1186,9000.0
2013-04-10 11:40:00,61.29,61.44,61.29,61.35,8200.0,51.1186,51.2437,51.1186,51.1687,8200.0
2013-04-10 11:50:00,61.35,61.53,61.32,61.39,14700.0,51.1687,51.3188,51.1436,51.202,14700.0
2013-04-10 12:00:00,61.41,61.59,61.4,61.59,4000.0,51.2187,51.3688,51.2104,51.3688,4000.0
2013-04-10 12:10:00,61.61,61.71,61.59,61.7,6200.0,51.3855,51.4689,51.3688,51.4606,6200.0
2013-04-10 12:20:00,61.71,61.74,61.64,61.65,2500.0,51.4689,51.4939,51.4105,51.4189,2500.0
2013-04-10 12:30:00,61.66,61.89,61.66,61.88,4900.0,51.4272,51.619,51.4272,51.6107,4900.0
2013-04-10 12:40:00,61.9,62.0,61.82,61.82,13000.0,51.6274,51.7108,51.5607,51.5607,13000.0
2013-04-10 12:50:00,61.81,61.84,61.74,61.74,1400.0,51.5523,51.5773,51.4939,51.4939,1400.0
2013-04-10 13:00:00,61.74,61.79,61.63,61.69,9100.0,51.4939,51.5356,51.4022,51.4522,9100.0
2013-04-10 13:10:00,61.71,61.72,61.64,61.65,32200.0,51.4689,51.4772,51.4105,51.4189,32200.0
2013-04-10 13:20:00,61.65,61.65,61.42,61.5,20500.0,51.4189,51.4189,51.227,51.2938,20500.0
2013-04-10 13:30:00,61.5,61.54,61.4,61.49,6200.0,51.2938,51.3271,51.2104,51.2854,6200.0
2013-04-10 13:40:00,61.52,61.62,61.48,61.51,21500.0,51.3104,51.3938,51.2771,51.3021,21500.0
2013-04-10 13:50:00,61.49,61.65,61.47,61.6,45700.0,51.2854,51.4189,51.2687,51.3772,45700.0
2013-04-10 14:00:00,61.59,61.8,61.57,61.76,48700.0,51.3688,51.544,51.3521,51.5106,48700.0
2013-04-10 14:10:00,61.8,61.96,61.8,61.96,7500.0,51.544,51.6774,51.544,51.6774,7500.0
2013-04-10 14:20:00,61.96,62.03,61.85,62.0,20000.0,51.6774,51.7358,51.5857,51.7108,20000.0
2013-04-10 14:30:00,62.0,62.05,61.87,61.98,12700.0,51.7108,51.7525,51.6024,51.6941,12700.0
2013-04-10 14:40:00,61.98,62.05,61.98,62.01,116500.0,51.6941,51.7525,51.6941,51.7191,116500.0
2013-04-10 14:50:00,62.01,62.12,61.98,62.02,105900.0,51.7191,51.8109,51.6941,51.7275,105900.0
2013-04-10 15:00:00,62.04,62.17,62.0,62.14,17700.0,51.7441,51.8526,51.7108,51.8275,17700.0
2013-04-10 15:10:00,62.13,62.21,62.12,62.16,15800.0,51.8192,51.8859,51.8109,51.8442,15800.0
2013-04-10 15:20:00,62.15,62.23,62.12,62.22,12300.0,51.8359,51.9026,51.8109,51.8943,12300.0
2013-04-10 15:30:00,62.21,62.25,62.09,62.2,19200.0,51.8859,51.9193,51.7858,51.8776,19200.0
2013-04-10 15:40:00,62.21,62.28,62.2,62.24,35300.0,51.8859,51.9443,51.8776,51.9109,35300.0
2013-04-10 15:50:00,62.27,62.27,62.12,62.24,64100.0,51.936,51.936,51.8109,51.9109,64100.0
2013-04-11 09:30:00,62.34,62.72,62.34,62.35,20500.0,51.9944,52.3113,51.9944,52.0027,20500.0
2013-04-11 09:40:00,62.31,62.34,61.86,61.95,28900.0,51.9693,51.9944,51.594,51.6691,28900.0
2013-04-11 09:50:00,61.95,62.32,61.94,62.23,27300.0,51.6691,51.9777,51.6607,51.9026,27300.0
2013-04-11 10:00:00,62.27,62.38,62.19,62.34,34800.0,51.936,52.0277,51.8692,51.9944,34800.0
2013-04-11 10:10:00,62.38,62.38,62.21,62.25,13600.0,52.0277,52.0277,51.8859,51.9193,13600.0
2013-04-11 10:20:00,62.26,62.49,62.24,62.49,20400.0,51.9276,52.1195,51.9109,52.1195,20400.0
2013-04-11 10:30:00,62.5,62.59,62.46,62.58,24000.0,52.1278,52.2029,52.0944,52.1945,24000.0
2013-04-11 10:40:00,62.63,63.0,62.63,63.0,22400.0,52.2362,52.5448,52.2362,52.5448,22400.0
2013-04-11 10:50:00,63.01,63.11,62.86,63.08,17300.0,52.5532,52.6366,52.4281,52.6115,17300.0
2013-04-11 11:00:00,63.07,63.24,63.07,63.24,15500.0,52.6032,52.745,52.6032,52.745,15500.0
2013-04-11 11:10:00,63.24,63.27,63.05,63.21,29200.0,52.745,52.77,52.5865,52.72,29200.0
2013-04-11 11:20:00,63.21,63.22,63.06,63.07,18500.0,52.72,52.7283,52.5949,52.6032,18500.0
2013-04-11 11:30:00,63.08,63.09,62.93,62.93,12700.0,52.6115,52.6199,52.4864,52.4864,12700.0
2013-04-11 11:40:00,62.92,62.92,62.6,62.63,24000.0,52.4781,52.4781,52.2112,52.2362,24000.0
2013-04-11 11:50:00,62.64,62.77,62.61,62.77,3900.0,52.2446,52.353,52.2195,52.353,3900.0
2013-04-11 12:00:00,62.77,62.77,62.6,62.66,15600.0,52.353,52.353,52.2112,52.2612,15600.0
2013-04-11 12:10:00,62.66,62.69,62.54,62.55,21400.0,52.2612,52.2863,52.1612,52.1695,21400.0
2013-04-11 12:20:00,62.57,62.63,62.49,62.49,9600.0,52.1862,52.2362,52.1195,52.1195,9600.0
2013-04-11 12:30:00,62.49,62.57,62.48,62.51,3900.0,52.1195,52.1862,52.1111,52.1361,3900.0
2013-04-11 12:40:00,62.54,62.59,62.49,62.59,13700.0,52.1612,52.2029,52.1195,52.2029,13700.0
2013-04-11 12:50:00,62.59,62.66,62.59,62.65,4800.0,52.2029,52.2612,52.2029,52.2529,4800.0
2013-04-11 13:00:00,62.66,62.77,62.66,62.75,4400.0,52.2612,52.353,52.2612,52.3363,4400.0
2013-04-11 13:10:00,62.75,62.75,62.63,62.66,4800.0,52.3363,52.3363,52.2362,52.2612,4800.0
2013-04-11 13:20:00,62.68,62.74,62.64,62.66,9000.0,52.2779,52.328,52.2446,52.2612,9000.0
2013-04-11 13:30:00,62.65,62.74,62.63,62.74,7000.0,52.2529,52.328,52.2362,52.328,7000.0
2013-04-11 13:40:00,62.74,62.75,62.48,62.48,28500.0,52.328,52.3363,52.1111,52.1111,28500.0
2013-04-11 13:50:00,62.5,62.51,62.32,62.38,12600.0,52.1278,52.1361,51.9777,52.0277,12600.0
2013-04-11 14:00:00,62.38,62.46,62.33,62.38,11500.0,52.0277,52.0944,51.986,52.0277,11500.0
2013-04-11 14:10:00,62.37,62.37,62.22,62.25,9900.0,52.0194,52.0194,51.8943,51.9193,9900.0
2013-04-11 14:20:00,62.24,62.24,62.07,62.07,17200.0,51.9109,51.9109,51.7692,51.7692,17200.0
2013-04-11 14:30:00,62.08,62.14,62.07,62.08,20100.0,51.7775,51.8275,51.7692,51.7775,20100.0
2013-04-11 14:40:00,62.09,62.18,62.06,62.13,13000.0,51.7858,51.8609,51.7608,51.8192,13000.0
2013-04-11 14:50:00,62.12,62.13,62.08,62.11,12100.0,51.8109,51.8192,51.7775,51.8025,12100.0
2013-04-11 15:00:00,62.12,62.12,61.9,61.96,46000.0,51.8109,51.8109,51.6274,51.6774,46000.0
2013-04-11 15:10:00,61.98,62.0,61.92,61.98,22400.0,51.6941,51.7108,51.6441,51.6941,22400.0
2013-04-11 15:20:00,61.98,62.03,61.91,61.95,28300.0,51.6941,51.7358,51.6357,51.6691,28300.0
2013-04-11 15:30:00,61.95,62.05,61.93,61.95,25400.0,51.6691,51.7525,51.6524,51.6691,25400.0
2013-04-11 15:40:00,61.95,62.03,61.9,61.98,52100.0,51.6691,51.7358,51.6274,51.6941,52100.0
2013-04-11 15:50:00,61.99,62.0,61.89,61.91,95500.0,51.7024,51.7108,51.619,51.6357,95500.0
2013-04-12 09:30:00,61.9,62.06,61.5,61.5,12300.0,51.6274,51.7608,51.2938,51.2938,12300.0
2013-04-12 09:40:00,61.52,61.54,61.24,61.33,28800.0,51.3104,51.3271,51.0769,51.152,28800.0
2013-04-12 09:50:00,61.35,61.49,61.27,61.48,8500.0,51.1687,51.2854,51.1019,51.2771,8500.0
2013-04-12 10:00:00,61.46,61.61,61.41,61.61,12000.0,51.2604,51.3855,51.2187,51.3855,12000.0
2013-04-12 10:10:00,61.61,61.65,61.3,61.3,15000.0,51.3855,51.4189,51.1269,51.1269,15000.0
2013-04-12 10:20:00,61.33,61.38,61.29,61.33,2800.0,51.152,51.1937,51.1186,51.152,2800.0
2013-04-12 10:30:00,61.36,61.48,61.29,61.29,17300.0,51.177,51.2771,51.1186,51.1186,17300.0
2013-04-12 10:40:00,61.34,61.34,60.94,61.0,7600.0,51.1603,51.1603,50.8267,50.8767,7600.0
2013-04-12 10:50:00,61.07,61.17,61.07,61.14,3500.0,50.9351,51.0185,50.9351,50.9935,3500.0
2013-04-12 11:00:00,61.13,61.13,60.98,61.03,13200.0,50.9852,50.9852,50.8601,50.9018,13200.0
2013-04-12 11:10:00,61.05,61.13,60.99,61.04,30200.0,50.9184,50.9852,50.8684,50.9101,30200.0
2013-04-12 11:20:00,61.02,61.03,60.82,60.82,31500.0,50.8934,50.9018,50.7266,50.7266,31500.0
2013-04-12 11:30:00,60.86,60.95,60.84,60.93,15500.0,50.76,50.835,50.7433,50.8184,15500.0
2013-04-12 11:40:00,60.92,60.92,60.7,60.79,29000.0,50.81,50.81,50.6265,50.7016,29000.0
2013-04-12 11:50:00,60.77,60.9,60.71,60.8,27100.0,50.6849,50.7933,50.6349,50.7099,27100.0
2013-04-12 12:00:00,60.81,60.81,60.62,60.68,11000.0,50.7183,50.7183,50.5598,50.6098,11000.0
2013-04-12 12:10:00,60.69,60.69,60.49,60.52,65600.0,50.6182,50.6182,50.4514,50.4764,65600.0
2013-04-12 12:20:00,60.52,60.73,60.52,60.72,9200.0,50.4764,50.6515,50.4764,50.6432,9200.0
2013-04-12 12:30:00,60.71,60.89,60.67,60.89,15300.0,50.6349,50.785,50.6015,50.785,15300.0
2013-04-12 12:40:00,60.89,60.99,60.75,60.76,22600.0,50.785,50.8684,50.6682,50.6766,22600.0
2013-04-12 12:50:00,60.75,60.88,60.69,60.84,9200.0,50.6682,50.7766,50.6182,50.7433,9200.0
2013-04-12 13:00:00,60.86,60.96,60.83,60.9,16500.0,50.76,50.8434,50.7349,50.7933,16500.0
2013-04-12 13:10:00,60.92,60.92,60.73,60.76,8200.0,50.81,50.81,50.6515,50.6766,8200.0
2013-04-12 13:20:00,60.76,60.78,60.66,60.77,12700.0,50.6766,50.6932,50.5932,50.6849,12700.0
2013-04-12 13:30:00,60.73,60.75,60.58,60.58,17600.0,50.6515,50.6682,50.5264,50.5264,17600.0
2013-04-12 13:40:00,60.59,60.85,60.59,60.74,12100.0,50.5348,50.7516,50.5348,50.6599,12100.0
2013-04-12 13:50:00,60.76,60.82,60.67,60.78,22400.0,50.6766,50.7266,50.6015,50.6932,22400.0
2013-04-12 14:00:00,60.77,60.83,60.71,60.73,22900.0,50.6849,50.7349,50.6349,50.6515,22900.0
2013-04-12 14:10:00,60.73,60.84,60.69,60.73,10700.0,50.6515,50.7433,50.6182,50.6515,10700.0
2013-04-12 14:20:00,60.73,60.81,60.71,60.8,13200.0,50.6515,50.7183,50.6349,50.7099,13200.0
2013-04-12 14:30:00,60.79,60.82,60.67,60.7,15100.0,50.7016,50.7266,50.6015,50.6265,15100.0
2013-04-12 14:40:00,60.71,60.77,60.61,60.73,15200.0,50.6349,50.6849,50.5515,50.6515,15200.0
2013-04-12 14:50:00,60.73,60.81,60.73,60.79,7400.0,50.6515,50.7183,50.6515,50.7016,7400.0
2013-04-12 15:00:00,60.83,60.9,60.82,60.88,18400.0,50.7349,50.7933,50.7266,50.7766,18400.0
2013-04-12 15:10:00,60.88,60.99,60.86,60.97,19400.0,50.7766,50.8684,50.76,50.8517,19400.0
2013-04-12 15:20:00,60.96,60.96,60.82,60.84,12800.0,50.8434,50.8434,50.7266,50.7433,12800.0
2013-04-12 15:30:00,60.84,60.89,60.8,60.86,24400.0,50.7433,50.785,50.7099,50.76,24400.0
2013-04-12 15:40:00,60.87,60.91,60.79,60.81,23100.0,50.7683,50.8017,50.7016,50.7183,23100.0
2013-04-12 15:50:00,60.83,60.93,60.78,60.9,33900.0,50.7349,50.8184,50.6932,50.7933,33900.0
2013-04-15 09:30:00,60.36,60.5,60.09,60.09,13700.0,50.3429,50.4597,50.1178,50.1178,13700.0
2013-04-15 09:40:00,60.04,60.04,59.57,59.57,12500.0,50.0761,50.0761,49.6841,49.6841,12500.0
2013-04-15 09:50:00,59.62,59.63,59.41,59.59,32200.0,49.7258,49.7341,49.5506,49.7007,32200.0
2013-04-15 10:00:00,59.62,59.62,59.12,59.18,36300.0,49.7258,49.7258,49.3087,49.3588,36300.0
2013-04-15 10:10:00,59.22,59.5,59.18,59.44,20700.0,49.3921,49.6257,49.3588,49.5756,20700.0
2013-04-15 10:20:00,59.42,59.49,59.3,59.35,23900.0,49.5589,49.6173,49.4589,49.5006,23900.0
2013-04-15 10:30:00,59.33,59.45,59.22,59.33,27300.0,49.4839,49.584,49.3921,49.4839,27300.0
2013-04-15 10:40:00,59.31,59.36,59.12,59.3,18000.0,49.4672,49.5089,49.3087,49.4589,18000.0
2013-04-15 10:50:00,59.3,59.3,59.13,59.27,7400.0,49.4589,49.4589,49.3171,49.4338,7400.0
2013-04-15 11:00:00,59.26,59.26,59.1,59.14,14600.0,49.4255,49.4255,49.292,49.3254,14600.0
2013-04-15 11:10:00,59.14,59.15,58.96,59.01,8400.0,49.3254,49.3338,49.1753,49.217,8400.0
2013-04-15 11:20:00,59.01,59.12,59.01,59.08,6300.0,49.217,49.3087,49.217,49.2754,6300.0
2013-04-15 11:30:00,59.1,59.19,59.04,59.19,10700.0,49.292,49.3671,49.242,49.3671,10700.0
2013-04-15 11:40:00,59.21,59.22,59.04,59.06,5100.0,49.3838,49.3921,49.242,49.2587,5100.0
2013-04-15 11:50:00,59.07,59.07,58.91,58.95,12700.0,49.267,49.267,49.1336,49.1669,12700.0
2013-04-15 12:00:00,58.96,59.08,58.94,59.06,4500.0,49.1753,49.2754,49.1586,49.2587,4500.0
2013-04-15 12:10:00,59.05,59.17,59.05,59.17,8600.0,49.2503,49.3504,49.2503,49.3504,8600.0
2013-04-15 12:20:00,59.17,59.18,59.06,59.18,6200.0,49.3504,49.3588,49.2587,49.3588,6200.0
2013-04-15 12:30:00,59.17,59.17,59.01,59.11,14200.0,49.3504,49.3504,49.217,49.3004,14200.0
2013-04-15 12:40:00,59.12,59.19,59.01,59.14,15800.0,49.3087,49.3671,49.217,49.3254,15800.0
2013-04-15 12:50:00,59.16,59.19,58.95,59.07,9800.0,49.3421,49.3671,49.1669,49.267,9800.0
2013-04-15 13:00:00,59.04,59.08,58.95,58.98,9000.0,49.242,49.2754,49.1669,49.192,9000.0
2013-04-15 13:10:00,58.97,59.05,58.94,59.01,11400.0,49.1836,49.2503,49.1586,49.217,11400.0
2013-04-15 13:20:00,59.03,59.07,58.94,58.99,9100.0,49.2337,49.267,49.1586,49.2003,9100.0
2013-04-15 13:30:00,58.99,59.03,58.95,59.01,8500.0,49.2003,49.2337,49.1669,49.217,8500.0
2013-04-15 13:40:00,59.01,59.06,58.97,59.05,5500.0,49.217,49.2587,49.1836,49.2503,5500.0
2013-04-15 13:50:00,59.03,59.08,58.96,59.04,8700.0,49.2337,49.2754,49.1753,49.242,8700.0
2013-04-15 14:00:00,59.04,59.04,58.91,58.99,13800.0,49.242,49.242,49.1336,49.2003,13800.0
2013-04-15 14:10:00,58.99,59.02,58.91,58.96,23700.0,49.2003,49.2253,49.1336,49.1753,23700.0
2013-04-15 14:20:00,58.97,59.04,58.95,59.02,9200.0,49.1836,49.242,49.1669,49.2253,9200.0
2013-04-15 14:30:00,59.02,59.15,58.98,59.09,16700.0,49.2253,49.3338,49.192,49.2837,16700.0
2013-04-15 14:40:00,59.12,59.43,59.07,59.38,11200.0,49.3087,49.5673,49.267,49.5256,11200.0
2013-04-15 14:50:00,59.39,59.41,59.19,59.23,39400.0,49.5339,49.5506,49.3671,49.4005,39400.0
2013-04-15 15:00:00,59.25,59.27,59.11,59.14,43300.0,49.4172,49.4338,49.3004,49.3254,43300.0
2013-04-15 15:10:00,59.13,59.31,59.07,59.26,28600.0,49.3171,49.4672,49.267,49.4255,28600.0
2013-04-15 15:20:00,59.25,59.31,59.07,59.13,17400.0,49.4172,49.4672,49.267,49.3171,17400.0
2013-04-15 15:30:00,59.15,59.24,58.95,59.05,21900.0,49.3338,49.4088,49.1669,49.2503,21900.0
2013-04-15 15:40:00,59.06,59.38,59.05,59.27,51200.0,49.2587,49.5256,49.2503,49.4338,51200.0
2013-04-15 15:50:00,59.28,59.47,59.2,59.27,118300.0,49.4422,49.6006,49.3755,49.4338,118300.0
2013-04-16 09:30:00,59.95,61.33,59.38,61.3,34100.0,50.001,51.152,49.5256,51.1269,34100.0
2013-04-16 09:40:00,61.29,61.3,60.28,60.28,11700.0,51.1186,51.1269,50.2762,50.2762,11700.0
2013-04-16 09:50:00,60.3,60.71,60.26,60.46,23300.0,50.2929,50.6349,50.2595,50.4264,23300.0
2013-04-16 10:00:00,60.47,60.72,60.43,60.66,14600.0,50.4347,50.6432,50.4013,50.5932,14600.0
2013-04-16 10:10:00,60.66,60.89,60.66,60.78,24500.0,50.5932,50.785,50.5932,50.6932,24500.0
2013-04-16 10:20:00,60.76,60.94,60.71,60.73,10500.0,50.6766,50.8267,50.6349,50.6515,10500.0
2013-04-16 10:30:00,60.75,60.81,60.45,60.48,13900.0,50.6682,50.7183,50.418,50.443,13900.0
2013-04-16 10:40:00,60.41,60.42,60.19,60.23,6300.0,50.3846,50.393,50.2012,50.2345,6300.0
2013-04-16 10:50:00,60.23,60.34,60.2,60.34,12800.0,50.2345,50.3263,50.2095,50.3263,12800.0
2013-04-16 11:00:00,60.34,60.52,60.32,60.42,7700.0,50.3263,50.4764,50.3096,50.393,7700.0
2013-04-16 11:10:00,60.43,60.61,60.43,60.5,13000.0,50.4013,50.5515,50.4013,50.4597,13000.0
2013-04-16 11:20:00,60.5,60.5,60.27,60.34,6700.0,50.4597,50.4597,50.2679,50.3263,6700.0
2013-04-16 11:30:00,60.42,60.68,60.41,60.64,5800.0,50.393,50.6098,50.3846,50.5765,5800.0
2013-04-16 11:40:00,60.64,60.9,60.61,60.89,16600.0,50.5765,50.7933,50.5515,50.785,16600.0
2013-04-16 11:50:00,60.87,60.96,60.8,60.8,6300.0,50.7683,50.8434,50.7099,50.7099,6300.0
2013-04-16 12:00:00,60.81,60.83,60.63,60.67,8100.0,50.7183,50.7349,50.5681,50.6015,8100.0
2013-04-16 12:10:00,60.69,60.7,60.5,60.5,4900.0,50.6182,50.6265,50.4597,50.4597,4900.0
2013-04-16 12:20:00,60.5,60.51,60.35,60.36,5700.0,50.4597,50.4681,50.3346,50.3429,5700.0
2013-04-16 12:30:00,60.39,60.54,60.38,60.51,7600.0,50.368,50.4931,50.3596,50.4681,7600.0
2013-04-16 12:40:00,60.51,60.56,60.48,60.52,6200.0,50.4681,50.5098,50.443,50.4764,6200.0
2013-04-16 12:50:00,60.53,60.62,60.51,60.62,10400.0,50.4847,50.5598,50.4681,50.5598,10400.0
2013-04-16 13:00:00,60.63,60.76,60.57,60.73,6600.0,50.5681,50.6766,50.5181,50.6515,6600.0
2013-04-16 13:10:00,60.7,60.78,60.67,60.78,7200.0,50.6265,50.6932,50.6015,50.6932,7200.0
2013-04-16 13:20:00,60.77,60.78,60.66,60.73,9900.0,50.6849,50.6932,50.5932,50.6515,9900.0
2013-04-16 13:30:00,60.77,60.81,60.73,60.81,23900.0,50.6849,50.7183,50.6515,50.7183,23900.0
2013-04-16 13:40:00,60.79,60.89,60.72,60.89,24400.0,50.7016,50.785,50.6432,50.785,24400.0
2013-04-16 13:50:00,60.91,61.02,60.88,60.96,10700.0,50.8017,50.8934,50.7766,50.8434,10700.0
2013-04-16 14:00:00,60.96,61.07,60.93,61.02,8900.0,50.8434,50.9351,50.8184,50.8934,8900.0
2013-04-16 14:10:00,61.06,61.08,60.97,60.97,6000.0,50.9268,50.9435,50.8517,50.8517,6000.0
2013-04-16 14:20:00,60.97,61.1,60.97,61.07,15500.0,50.8517,50.9601,50.8517,50.9351,15500.0
2013-04-16 14:30:00,61.08,61.11,60.99,61.09,13300.0,50.9435,50.9685,50.8684,50.9518,13300.0
2013-04-16 14:40:00,61.07,61.15,61.06,61.09,9900.0,50.9351,51.0018,50.9268,50.9518,9900.0
2013-04-16 14:50:00,61.08,61.22,61.07,61.21,32000.0,50.9435,51.0602,50.9351,51.0519,32000.0
2013-04-16 15:00:00,61.21,61.31,61.17,61.26,29500.0,51.0519,51.1353,51.0185,51.0936,29500.0
2013-04-16 15:10:00,61.27,61.35,61.25,61.3,22500.0,51.1019,51.1687,51.0852,51.1269,22500.0
2013-04-16 15:20:00,61.3,61.42,61.28,61.38,28400.0,51.1269,51.227,51.1103,51.1937,28400.0
2013-04-16 15:30:00,61.36,61.52,61.35,61.52,30100.0,51.177,51.3104,51.1687,51.3104,30100.0
2013-04-16 15:40:00,61.53,61.62,61.5,61.54,52900.0,51.3188,51.3938,51.2938,51.3271,52900.0
2013-04-16 15:50:00,61.54,61.64,61.52,61.61,86500.0,51.3271,51.4105,51.3104,51.3855,86500.0
2013-04-17 09:30:00,60.81,61.09,60.5,60.63,10100.0,50.7183,50.9518,50.4597,50.5681,10100.0
2013-04-17 09:40:00,60.5,60.8,60.29,60.79,14200.0,50.4597,50.7099,50.2846,50.7016,14200.0
2013-04-17 09:50:00,60.78,60.98,60.76,60.94,13400.0,50.6932,50.8601,50.6766,50.8267,13400.0
2013-04-17 10:00:00,60.93,60.95,60.63,60.68,22000.0,50.8184,50.835,50.5681,50.6098,22000.0
2013-04-17 10:10:00,60.7,60.87,60.48,60.48,12400.0,50.6265,50.7683,50.443,50.443,12400.0
2013-04-17 10:20:00,60.59,60.71,60.46,60.53,8900.0,50.5348,50.6349,50.4264,50.4847,8900.0
2013-04-17 10:30:00,60.53,60.55,60.26,60.31,12700.0,50.4847,50.5014,50.2595,50.3012,12700.0
2013-04-17 10:40:00,60.27,60.43,60.2,60.23,16300.0,50.2679,50.4013,50.2095,50.2345,16300.0
2013-04-17 10:50:00,60.22,60.25,60.07,60.1,7100.0,50.2262,50.2512,50.1011,50.1261,7100.0
2013-04-17 11:00:00,60.1,60.24,60.02,60.19,19100.0,50.1261,50.2429,50.0594,50.2012,19100.0
2013-04-17 11:10:00,60.2,60.56,60.16,60.51,31700.0,50.2095,50.5098,50.1761,50.4681,31700.0
2013-04-17 11:20:00,60.49,60.65,60.43,60.58,18400.0,50.4514,50.5848,50.4013,50.5264,18400.0
2013-04-17 11:30:00,60.55,60.61,60.35,60.61,11200.0,50.5014,50.5515,50.3346,50.5515,11200.0
2013-04-17 11:40:00,60.61,60.64,60.34,60.34,8400.0,50.5515,50.5765,50.3263,50.3263,8400.0
2013-04-17 11:50:00,60.34,60.67,60.34,60.64,18700.0,50.3263,50.6015,50.3263,50.5765,18700.0
2013-04-17 12:00:00,60.63,60.7,60.52,60.52,13600.0,50.5681,50.6265,50.4764,50.4764,13600.0
2013-04-17 12:10:00,60.53,60.58,60.4,60.44,16300.0,50.4847,50.5264,50.3763,50.4097,16300.0
2013-04-17 12:20:00,60.42,60.5,60.18,60.35,10900.0,50.393,50.4597,50.1928,50.3346,10900.0
2013-04-17 12:30:00,60.37,60.51,60.34,60.41,10500.0,50.3513,50.4681,50.3263,50.3846,10500.0
2013-04-17 12:40:00,60.35,60.35,60.15,60.22,15000.0,50.3346,50.3346,50.1678,50.2262,15000.0
2013-04-17 12:50:00,60.22,60.46,60.17,60.43,18400.0,50.2262,50.4264,50.1845,50.4013,18400.0
2013-04-17 13:00:00,60.45,60.45,60.26,60.26,27600.0,50.418,50.418,50.2595,50.2595,27600.0
2013-04-17 13:10:00,60.26,60.38,60.16,60.23,15500.0,50.2595,50.3596,50.1761,50.2345,15500.0
2013-04-17 13:20:00,60.22,60.23,60.03,60.14,23400.0,50.2262,50.2345,50.0677,50.1595,23400.0
2013-04-17 13:30:00,60.13,60.33,60.02,60.21,28800.0,50.1511,50.3179,50.0594,50.2178,28800.0
2013-04-17 13:40:00,60.25,60.55,60.23,60.44,11600.0,50.2512,50.5014,50.2345,50.4097,11600.0
2013-04-17 13:50:00,60.43,60.49,60.27,60.43,16000.0,50.4013,50.4514,50.2679,50.4013,16000.0
2013-04-17 14:00:00,60.43,60.61,60.35,60.44,17900.0,50.4013,50.5515,50.3346,50.4097,17900.0
2013-04-17 14:10:00,60.44,60.59,60.43,60.43,18200.0,50.4097,50.5348,50.4013,50.4013,18200.0
2013-04-17 14:20:00,60.46,60.69,60.42,60.56,24400.0,50.4264,50.6182,50.393,50.5098,24400.0
2013-04-17 14:30:00,60.57,60.6,60.37,60.57,22900.0,50.5181,50.5431,50.3513,50.5181,22900.0
2013-04-17 14:40:00,60.58,60.58,60.29,60.48,25500.0,50.5264,50.5264,50.2846,50.443,25500.0
2013-04-17 14:50:00,60.48,60.54,60.4,60.5,21300.0,50.443,50.4931,50.3763,50.4597,21300.0
2013-04-17 15:00:00,60.5,60.54,60.38,60.5,32100.0,50.4597,50.4931,50.3596,50.4597,32100.0
2013-04-17 15:10:00,60.52,60.72,60.43,60.56,39400.0,50.4764,50.6432,50.4013,50.5098,39400.0
2013-04-17 15:20:00,60.55,60.64,60.51,60.51,31800.0,50.5014,50.5765,50.4681,50.4681,31800.0
2013-04-17 15:30:00,60.54,60.56,60.29,60.33,45000.0,50.4931,50.5098,50.2846,50.3179,45000.0
2013-04-17 15:40:00,60.35,60.41,60.25,60.41,48000.0,50.3346,50.3846,50.2512,50.3846,48000.0
2013-04-17 15:50:00,60.41,60.46,60.1,60.27,100200.0,50.3846,50.4264,50.1261,50.2679,100200.0
2013-04-18 09:30:00,58.96,58.99,57.01,58.29,120700.0,49.1753,49.2003,47.5489,48.6165,120700.0
2013-04-18 09:40:00,58.16,58.76,58.08,58.66,179200.0,48.508,49.0085,48.4413,48.9251,179200.0
2013-04-18 09:50:00,58.72,58.72,58.15,58.24,65800.0,48.9751,48.9751,48.4997,48.5748,65800.0
2013-04-18 10:00:00,58.24,58.36,58.15,58.25,56300.0,48.5748,48.6749,48.4997,48.5831,56300.0
2013-04-18 10:10:00,58.27,58.3,57.39,58.11,83400.0,48.5998,48.6248,47.8658,48.4663,83400.0
2013-04-18 10:20:00,58.11,58.33,58.02,58.32,27100.0,48.4663,48.6498,48.3913,48.6415,27100.0
2013-04-18 10:30:00,58.34,58.49,58.28,58.41,114400.0,48.6582,48.7833,48.6081,48.7166,114400.0
2013-04-18 10:40:00,58.4,58.54,58.23,58.31,67500.0,48.7082,48.825,48.5664,48.6332,67500.0
2013-04-18 10:50:00,58.37,58.41,58.28,58.4,35700.0,48.6832,48.7166,48.6081,48.7082,35700.0
2013-04-18 11:00:00,58.41,58.43,58.24,58.38,48500.0,48.7166,48.7332,48.5748,48.6915,48500.0
2013-04-18 11:10:00,58.4,58.43,58.24,58.29,41500.0,48.7082,48.7332,48.5748,48.6165,41500.0
2013-04-18 11:20:00,58.31,58.42,58.28,58.29,20600.0,48.6332,48.7249,48.6081,48.6165,20600.0
2013-04-18 11:30:00,58.27,58.41,58.07,58.07,50400.0,48.5998,48.7166,48.433,48.433,50400.0
2013-04-18 11:40:00,58.09,58.09,57.66,57.91,40000.0,48.4497,48.4497,48.091,48.2995,40000.0
2013-04-18 11:50:00,57.93,58.15,57.71,57.97,28900.0,48.3162,48.4997,48.1327,48.3496,28900.0
2013-04-18 12:00:00,58.04,58.11,57.73,57.86,75800.0,48.408,48.4663,48.1494,48.2578,75800.0
2013-04-18 12:10:00,57.87,57.89,57.65,57.65,20700.0,48.2662,48.2829,48.0827,48.0827,20700.0
2013-04-18 12:20:00,57.68,57.95,57.68,57.79,23000.0,48.1077,48.3329,48.1077,48.1995,23000.0
2013-04-18 12:30:00,57.79,57.94,57.74,57.75,26800.0,48.1995,48.3246,48.1577,48.1661,26800.0
2013-04-18 12:40:00,57.76,58.06,57.75,58.05,15300.0,48.1744,48.4246,48.1661,48.4163,15300.0
2013-04-18 12:50:00,58.03,58.03,57.83,57.98,26500.0,48.3996,48.3996,48.2328,48.3579,26500.0
2013-04-18 13:00:00,58.0,58.0,57.81,57.89,14200.0,48.3746,48.3746,48.2161,48.2829,14200.0
2013-04-18 13:10:00,57.95,57.95,57.76,57.93,16000.0,48.3329,48.3329,48.1744,48.3162,16000.0
2013-04-18 13:20:00,57.92,58.03,57.75,57.8,21900.0,48.3079,48.3996,48.1661,48.2078,21900.0
2013-04-18 13:30:00,57.83,57.88,57.77,57.82,23100.0,48.2328,48.2745,48.1828,48.2245,23100.0
2013-04-18 13:40:00,57.85,57.88,57.75,57.79,22000.0,48.2495,48.2745,48.1661,48.1995,22000.0
2013-04-18 13:50:00,57.8,57.97,57.69,57.97,34200.0,48.2078,48.3496,48.116,48.3496,34200.0
2013-04-18 14:00:00,57.97,57.97,57.73,57.77,30300.0,48.3496,48.3496,48.1494,48.1828,30300.0
2013-04-18 14:10:00,57.77,57.87,57.7,57.75,33500.0,48.1828,48.2662,48.1244,48.1661,33500.0
2013-04-18 14:20:00,57.75,57.9,57.66,57.81,32300.0,48.1661,48.2912,48.091,48.2161,32300.0
2013-04-18 14:30:00,57.8,57.97,57.75,57.92,123900.0,48.2078,48.3496,48.1661,48.3079,123900.0
2013-04-18 14:40:00,57.89,57.92,57.51,57.63,59100.0,48.2829,48.3079,47.9659,48.066,59100.0
2013-04-18 14:50:00,57.62,57.63,57.05,57.28,68100.0,48.0577,48.066,47.5823,47.7741,68100.0
2013-04-18 15:00:00,57.31,57.57,57.31,57.52,43700.0,47.7991,48.016,47.7991,47.9743,43700.0
2013-04-18 15:10:00,57.52,57.74,57.41,57.71,39100.0,47.9743,48.1577,47.8825,48.1327,39100.0
2013-04-18 15:20:00,57.71,57.79,57.5,57.78,56100.0,48.1327,48.1995,47.9576,48.1911,56100.0
2013-04-18 15:30:00,57.77,57.94,57.67,57.76,71800.0,48.1828,48.3246,48.0994,48.1744,71800.0
2013-04-18 15:40:00,57.76,57.95,57.73,57.77,91600.0,48.1744,48.3329,48.1494,48.1828,91600.0
2013-04-18 15:50:00,57.75,57.85,57.63,57.74,103100.0,48.1661,48.2495,48.066,48.1577,103100.0
2013-04-19 09:30:00,57.07,57.14,56.64,56.9,82900.0,47.5989,47.6573,47.2403,47.4572,82900.0
2013-04-19 09:40:00,56.89,57.01,56.83,56.92,50800.0,47.4488,47.5489,47.3988,47.4738,50800.0
2013-04-19 09:50:00,56.94,57.09,56.87,57.08,73300.0,47.4905,47.6156,47.4321,47.6073,73300.0
2013-04-19 10:00:00,57.07,57.63,57.07,57.51,95500.0,47.5989,48.066,47.5989,47.9659,95500.0
2013-04-19 10:10:00,57.54,57.54,57.38,57.48,67000.0,47.9909,47.9909,47.8575,47.9409,67000.0
2013-04-19 10:20:00,57.45,57.47,57.16,57.17,35700.0,47.9159,47.9326,47.674,47.6823,35700.0
2013-04-19 10:30:00,57.23,57.47,57.17,57.37,30500.0,47.7324,47.9326,47.6823,47.8492,30500.0
2013-04-19 10:40:00,57.35,57.53,57.35,57.49,30300.0,47.8325,47.9826,47.8325,47.9492,30300.0
2013-04-19 10:50:00,57.48,57.69,57.47,57.6,18900.0,47.9409,48.116,47.9326,48.041,18900.0
2013-04-19 11:00:00,57.64,57.84,57.62,57.79,13100.0,48.0743,48.2412,48.0577,48.1995,13100.0
2013-04-19 11:10:00,57.79,58.21,57.74,58.12,94100.0,48.1995,48.5497,48.1577,48.4747,94100.0
2013-04-19 11:20:00,58.12,58.21,58.07,58.13,20000.0,48.4747,48.5497,48.433,48.483,20000.0
2013-04-19 11:30:00,58.16,58.34,58.16,58.28,26300.0,48.508,48.6582,48.508,48.6081,26300.0
2013-04-19 11:40:00,58.28,58.37,58.13,58.29,21700.0,48.6081,48.6832,48.483,48.6165,21700.0
2013-04-19 11:50:00,58.27,58.4,58.23,58.35,25900.0,48.5998,48.7082,48.5664,48.6665,25900.0
2013-04-19 12:00:00,58.37,58.37,58.18,58.22,15400.0,48.6832,48.6832,48.5247,48.5581,15400.0
2013-04-19 12:10:00,58.21,58.3,58.16,58.29,14200.0,48.5497,48.6248,48.508,48.6165,14200.0
2013-04-19 12:20:00,58.25,58.31,58.23,58.28,15500.0,48.5831,48.6332,48.5664,48.6081,15500.0
2013-04-19 12:30:00,58.29,58.36,58.25,58.25,25400.0,48.6165,48.6749,48.5831,48.5831,25400.0
2013-04-19 12:40:00,58.25,58.41,58.24,58.27,42500.0,48.5831,48.7166,48.5748,48.5998,42500.0
2013-04-19 12:50:00,58.28,58.35,58.24,58.3,21400.0,48.6081,48.6665,48.5748,48.6248,21400.0
2013-04-19 13:00:00,58.32,58.34,58.29,58.34,19600.0,48.6415,48.6582,48.6165,48.6582,19600.0
2013-04-19 13:10:00,58.34,58.44,58.29,58.42,23300.0,48.6582,48.7416,48.6165,48.7249,23300.0
2013-04-19 13:20:00,58.42,58.45,58.34,58.41,9900.0,48.7249,48.7499,48.6582,48.7166,9900.0
2013-04-19 13:30:00,58.42,58.53,58.34,58.45,18900.0,48.7249,48.8166,48.6582,48.7499,18900.0
2013-04-19 13:40:00,58.44,58.51,58.43,58.47,17300.0,48.7416,48.8,48.7332,48.7666,17300.0
2013-04-19 13:50:00,58.47,58.53,58.45,58.52,17300.0,48.7666,48.8166,48.7499,48.8083,17300.0
2013-04-19 14:00:00,58.54,58.76,58.54,58.75,31400.0,48.825,49.0085,48.825,49.0001,31400.0
2013-04-19 14:10:00,58.75,58.83,58.66,58.77,22000.0,49.0001,49.0669,48.9251,49.0168,22000.0
2013-04-19 14:20:00,58.75,58.82,58.72,58.79,22900.0,49.0001,49.0585,48.9751,49.0335,22900.0
2013-04-19 14:30:00,58.79,58.82,58.58,58.64,30500.0,49.0335,49.0585,48.8583,48.9084,30500.0
2013-04-19 14:40:00,58.64,58.69,58.51,58.64,30800.0,48.9084,48.9501,48.8,48.9084,30800.0
2013-04-19 14:50:00,58.65,58.75,58.65,58.67,21900.0,48.9167,49.0001,48.9167,48.9334,21900.0
2013-04-19 15:00:00,58.65,58.79,58.62,58.72,70500.0,48.9167,49.0335,48.8917,48.9751,70500.0
2013-04-19 15:10:00,58.72,58.86,58.69,58.81,78600.0,48.9751,49.0919,48.9501,49.0502,78600.0
2013-04-19 15:20:00,58.82,58.91,58.79,58.84,46600.0,49.0585,49.1336,49.0335,49.0752,46600.0
2013-04-19 15:30:00,58.81,58.97,58.81,58.89,44700.0,49.0502,49.1836,49.0502,49.1169,44700.0
2013-04-19 15:40:00,58.91,58.94,58.79,58.85,56000.0,49.1336,49.1586,49.0335,49.0835,56000.0
2013-04-19 15:50:00,58.86,58.86,58.77,58.82,75700.0,49.0919,49.0919,49.0168,49.0585,75700.0
2013-04-22 09:30:00,58.79,59.26,58.63,58.78,27400.0,49.0335,49.4255,48.9,49.0252,27400.0
2013-04-22 09:40:00,58.72,58.76,58.48,58.48,21800.0,48.9751,49.0085,48.7749,48.7749,21800.0
2013-04-22 09:50:00,58.46,58.64,58.36,58.52,15700.0,48.7583,48.9084,48.6749,48.8083,15700.0
2013-04-22 10:00:00,58.5,58.5,58.05,58.06,15100.0,48.7916,48.7916,48.4163,48.4246,15100.0
2013-04-22 10:10:00,58.05,58.33,57.94,58.27,10400.0,48.4163,48.6498,48.3246,48.5998,10400.0
2013-04-22 10:20:00,58.26,58.49,58.19,58.49,22600.0,48.5915,48.7833,48.5331,48.7833,22600.0
2013-04-22 10:30:00,58.49,58.5,58.23,58.41,15400.0,48.7833,48.7916,48.5664,48.7166,15400.0
2013-04-22 10:40:00,58.38,58.5,58.32,58.5,37300.0,48.6915,48.7916,48.6415,48.7916,37300.0
2013-04-22 10:50:00,58.52,58.57,58.4,58.42,7500.0,48.8083,48.85,48.7082,48.7249,7500.0
2013-04-22 11:00:00,58.45,58.52,58.34,58.34,9400.0,48.7499,48.8083,48.6582,48.6582,9400.0
2013-04-22 11:10:00,58.32,58.43,58.31,58.43,11600.0,48.6415,48.7332,48.6332,48.7332,11600.0
2013-04-22 11:20:00,58.43,58.59,58.43,58.57,11800.0,48.7332,48.8667,48.7332,48.85,11800.0
2013-04-22 11:30:00,58.55,58.9,58.53,58.9,17300.0,48.8333,49.1252,48.8166,49.1252,17300.0
2013-04-22 11:40:00,58.88,58.88,58.63,58.63,8600.0,49.1086,49.1086,48.9,48.9,8600.0
2013-04-22 11:50:00,58.61,58.72,58.6,58.72,13400.0,48.8834,48.9751,48.875,48.9751,13400.0
2013-04-22 12:00:00,58.71,58.8,58.71,58.79,11600.0,48.9668,49.0418,48.9668,49.0335,11600.0
2013-04-22 12:10:00,58.81,58.84,58.66,58.66,7200.0,49.0502,49.0752,48.9251,48.9251,7200.0
2013-04-22 12:20:00,58.67,58.67,58.6,58.65,10800.0,48.9334,48.9334,48.875,48.9167,10800.0
2013-04-22 12:30:00,58.64,58.89,58.64,58.88,4200.0,48.9084,49.1169,48.9084,49.1086,4200.0
2013-04-22 12:40:00,58.92,59.09,58.9,59.07,23400.0,49.1419,49.2837,49.1252,49.267,23400.0
2013-04-22 12:50:00,59.08,59.09,58.94,59.04,23100.0,49.2754,49.2837,49.1586,49.242,23100.0
2013-04-22 13:00:00,59.02,59.02,58.94,58.97,10300.0,49.2253,49.2253,49.1586,49.1836,10300.0
2013-04-22 13:10:00,58.96,58.96,58.86,58.93,12600.0,49.1753,49.1753,49.0919,49.1503,12600.0
2013-04-22 13:20:00,58.92,59.01,58.88,59.01,9600.0,49.1419,49.217,49.1086,49.217,9600.0
2013-04-22 13:30:00,58.99,59.02,58.91,58.99,17100.0,49.2003,49.2253,49.1336,49.2003,17100.0
2013-04-22 13:40:00,58.96,59.13,58.92,59.03,40000.0,49.1753,49.3171,49.1419,49.2337,40000.0
2013-04-22 13:50:00,59.05,59.09,58.95,59.06,29800.0,49.2503,49.2837,49.1669,49.2587,29800.0
2013-04-22 14:00:00,59.07,59.15,59.07,59.07,7900.0,49.267,49.3338,49.267,49.267,7900.0
2013-04-22 14:10:00,59.08,59.32,59.08,59.32,8300.0,49.2754,49.4755,49.2754,49.4755,8300.0
2013-04-22 14:20:00,59.3,59.45,59.3,59.36,10200.0,49.4589,49.584,49.4589,49.5089,10200.0
2013-04-22 14:30:00,59.37,59.45,59.35,59.38,21300.0,49.5172,49.584,49.5006,49.5256,21300.0
2013-04-22 14:40:00,59.41,59.48,59.19,59.19,14900.0,49.5506,49.609,49.3671,49.3671,14900.0
2013-04-22 14:50:00,59.19,59.33,59.16,59.25,19100.0,49.3671,49.4839,49.3421,49.4172,19100.0
2013-04-22 15:00:00,59.25,59.3,59.11,59.14,36300.0,49.4172,49.4589,49.3004,49.3254,36300.0
2013-04-22 15:10:00,59.14,59.3,59.12,59.26,16900.0,49.3254,49.4589,49.3087,49.4255,16900.0
2013-04-22 15:20:00,59.24,59.25,59.1,59.15,25800.0,49.4088,49.4172,49.292,49.3338,25800.0
2013-04-22 15:30:00,59.13,59.25,59.08,59.22,22400.0,49.3171,49.4172,49.2754,49.3921,22400.0
2013-04-22 15:40:00,59.25,59.25,59.03,59.06,27400.0,49.4172,49.4172,49.2337,49.2587,27400.0
2013-04-22 15:50:00,59.05,59.09,58.96,58.99,75400.0,49.2503,49.2837,49.1753,49.2003,75400.0
2013-04-23 09:30:00,59.31,59.53,59.24,59.37,18600.0,49.4672,49.6507,49.4088,49.5172,18600.0
2013-04-23 09:40:00,59.41,59.52,59.29,59.51,10200.0,49.5506,49.6423,49.4505,49.634,10200.0
2013-04-23 09:50:00,59.56,59.61,59.26,59.26,16000.0,49.6757,49.7174,49.4255,49.4255,16000.0
2013-04-23 10:00:00,59.24,59.33,59.13,59.14,10300.0,49.4088,49.4839,49.3171,49.3254,10300.0
2013-04-23 10:10:00,59.14,59.31,59.12,59.31,9600.0,49.3254,49.4672,49.3087,49.4672,9600.0
2013-04-23 10:20:00,59.34,59.36,59.22,59.22,26200.0,49.4922,49.5089,49.3921,49.3921,26200.0
2013-04-23 10:30:00,59.22,59.34,59.22,59.33,16500.0,49.3921,49.4922,49.3921,49.4839,16500.0
2013-04-23 10:40:00,59.31,59.52,59.31,59.5,12400.0,49.4672,49.6423,49.4672,49.6257,12400.0
2013-04-23 10:50:00,59.5,59.56,59.46,59.49,10200.0,49.6257,49.6757,49.5923,49.6173,10200.0
2013-04-23 11:00:00,59.49,59.66,59.48,59.5,23500.0,49.6173,49.7591,49.609,49.6257,23500.0
2013-04-23 11:10:00,59.5,59.53,59.34,59.53,23800.0,49.6257,49.6507,49.4922,49.6507,23800.0
2013-04-23 11:20:00,59.5,59.61,59.48,59.57,21500.0,49.6257,49.7174,49.609,49.6841,21500.0
2013-04-23 11:30:00,59.59,59.61,59.5,59.55,14100.0,49.7007,49.7174,49.6257,49.6674,14100.0
2013-04-23 11:40:00,59.56,59.62,59.52,59.58,29500.0,49.6757,49.7258,49.6423,49.6924,29500.0
2013-04-23 11:50:00,59.58,59.65,59.49,59.59,26100.0,49.6924,49.7508,49.6173,49.7007,26100.0
2013-04-23 12:00:00,59.59,59.61,59.49,59.52,12400.0,49.7007,49.7174,49.6173,49.6423,12400.0
2013-04-23 12:10:00,59.51,59.51,59.43,59.45,14200.0,49.634,49.634,49.5673,49.584,14200.0
2013-04-23 12:20:00,59.46,59.57,59.46,59.5,20600.0,49.5923,49.6841,49.5923,49.6257,20600.0
2013-04-23 12:30:00,59.51,59.51,59.38,59.42,18700.0,49.634,49.634,49.5256,49.5589,18700.0
2013-04-23 12:40:00,59.42,59.44,59.31,59.31,7300.0,49.5589,49.5756,49.4672,49.4672,7300.0
2013-04-23 12:50:00,59.32,59.37,59.32,59.37,7000.0,49.4755,49.5172,49.4755,49.5172,7000.0
2013-04-23 13:00:00,59.39,59.39,58.9,58.94,27300.0,49.5339,49.5339,49.1252,49.1586,27300.0
2013-04-23 13:10:00,58.88,59.38,58.81,59.32,22400.0,49.1086,49.5256,49.0502,49.4755,22400.0
2013-04-23 13:20:00,59.31,59.33,59.08,59.14,11000.0,49.4672,49.4839,49.2754,49.3254,11000.0
2013-04-23 13:30:00,59.17,59.17,59.02,59.08,10900.0,49.3504,49.3504,49.2253,49.2754,10900.0
2013-04-23 13:40:00,59.06,59.11,58.95,59.11,7900.0,49.2587,49.3004,49.1669,49.3004,7900.0
2013-04-23 13:50:00,59.11,59.26,59.11,59.19,17400.0,49.3004,49.4255,49.3004,49.3671,17400.0
2013-04-23 14:00:00,59.18,59.23,59.04,59.12,14700.0,49.3588,49.4005,49.242,49.3087,14700.0
2013-04-23 14:10:00,59.13,59.19,59.05,59.06,12900.0,49.3171,49.3671,49.2503,49.2587,12900.0
2013-04-23 14:20:00,59.06,59.19,59.04,59.07,15600.0,49.2587,49.3671,49.242,49.267,15600.0
2013-04-23 14:30:00,59.07,59.11,58.96,59.01,24000.0,49.267,49.3004,49.1753,49.217,24000.0
2013-04-23 14:40:00,59.02,59.1,58.96,59.02,18800.0,49.2253,49.292,49.1753,49.2253,18800.0
2013-04-23 14:50:00,59.03,59.04,58.94,59.01,19000.0,49.2337,49.242,49.1586,49.217,19000.0
2013-04-23 15:00:00,59.02,59.14,59.0,59.08,53200.0,49.2253,49.3254,49.2086,49.2754,53200.0
2013-04-23 15:10:00,59.1,59.14,59.02,59.07,25700.0,49.292,49.3254,49.2253,49.267,25700.0
2013-04-23 15:20:00,59.08,59.2,59.05,59.15,31400.0,49.2754,49.3755,49.2503,49.3338,31400.0
2013-04-23 15:30:00,59.17,59.18,59.09,59.13,28300.0,49.3504,49.3588,49.2837,49.3171,28300.0
2013-04-23 15:40:00,59.17,59.18,59.08,59.1,31500.0,49.3504,49.3588,49.2754,49.292,31500.0
2013-04-23 15:50:00,59.1,59.15,59.03,59.1,80300.0,49.292,49.3338,49.2337,49.292,80300.0
2013-04-24 09:30:00,59.35,59.82,59.1,59.8,23300.0,49.5006,49.8926,49.292,49.8759,23300.0
2013-04-24 09:40:00,59.84,59.91,59.58,59.69,28400.0,49.9092,49.9676,49.6924,49.7841,28400.0
2013-04-24 09:50:00,59.69,59.69,59.35,59.36,32200.0,49.7841,49.7841,49.5006,49.5089,32200.0
2013-04-24 10:00:00,59.39,59.54,59.36,59.41,18300.0,49.5339,49.659,49.5089,49.5506,18300.0
2013-04-24 10:10:00,59.41,59.45,59.23,59.23,21800.0,49.5506,49.584,49.4005,49.4005,21800.0
2013-04-24 10:20:00,59.23,59.26,59.01,59.01,23900.0,49.4005,49.4255,49.217,49.217,23900.0
2013-04-24 10:30:00,59.01,59.06,58.95,59.0,33500.0,49.217,49.2587,49.1669,49.2086,33500.0
2013-04-24 10:40:00,59.0,59.11,58.95,58.98,29500.0,49.2086,49.3004,49.1669,49.192,29500.0
2013-04-24 10:50:00,58.98,59.1,58.81,58.88,40500.0,49.192,49.292,49.0502,49.1086,40500.0
2013-04-24 11:00:00,58.94,59.04,58.89,58.92,34900.0,49.1586,49.242,49.1169,49.1419,34900.0
2013-04-24 11:10:00,58.93,59.12,58.89,59.08,22400.0,49.1503,49.3087,49.1169,49.2754,22400.0
2013-04-24 11:20:00,59.11,59.11,58.9,59.02,98900.0,49.3004,49.3004,49.1252,49.2253,98900.0
2013-04-24 11:30:00,59.03,59.09,58.93,59.05,63700.0,49.2337,49.2837,49.1503,49.2503,63700.0
2013-04-24 11:40:00,59.07,59.09,59.06,59.09,18900.0,49.267,49.2837,49.2587,49.2837,18900.0
2013-04-24 11:50:00,59.09,59.1,59.01,59.07,93700.0,49.2837,49.292,49.217,49.267,93700.0
2013-04-24 12:00:00,59.06,59.09,58.96,59.0,129300.0,49.2587,49.2837,49.1753,49.2086,129300.0
2013-04-24 12:10:00,59.01,59.04,58.97,59.01,83300.0,49.217,49.242,49.1836,49.217,83300.0
2013-04-24 12:20:00,59.0,59.05,58.92,58.99,61600.0,49.2086,49.2503,49.1419,49.2003,61600.0
2013-04-24 12:30:00,59.0,59.01,58.84,58.88,44900.0,49.2086,49.217,49.0752,49.1086,44900.0
2013-04-24 12:40:00,58.89,58.95,58.83,58.83,35100.0,49.1169,49.1669,49.0669,49.0669,35100.0
2013-04-24 12:50:00,58.84,58.88,58.79,58.8,18800.0,49.0752,49.1086,49.0335,49.0418,18800.0
2013-04-24 13:00:00,58.8,58.99,58.79,58.98,25200.0,49.0418,49.2003,49.0335,49.192,25200.0
2013-04-24 13:10:00,58.99,59.0,58.97,59.0,27200.0,49.2003,49.2086,49.1836,49.2086,27200.0
2013-04-24 13:20:00,58.99,59.0,58.94,58.97,24000.0,49.2003,49.2086,49.1586,49.1836,24000.0
2013-04-24 13:30:00,58.97,59.0,58.96,58.99,29400.0,49.1836,49.2086,49.1753,49.2003,29400.0
2013-04-24 13:40:00,58.99,59.01,58.97,58.98,23900.0,49.2003,49.217,49.1836,49.192,23900.0
2013-04-24 13:50:00,58.98,58.98,58.95,58.96,11500.0,49.192,49.192,49.1669,49.1753,11500.0
2013-04-24 14:00:00,58.97,59.0,58.94,58.96,21100.0,49.1836,49.2086,49.1586,49.1753,21100.0
2013-04-24 14:10:00,58.98,59.0,58.98,58.99,23200.0,49.192,49.2086,49.192,49.2003,23200.0
2013-04-24 14:20:00,59.0,59.0,58.97,59.0,27000.0,49.2086,49.2086,49.1836,49.2086,27000.0
2013-04-24 14:30:00,59.0,59.0,58.99,59.0,32900.0,49.2086,49.2086,49.2003,49.2086,32900.0
2013-04-24 14:40:00,59.0,59.0,58.99,58.99,33500.0,49.2086,49.2086,49.2003,49.2003,33500.0
2013-04-24 14:50:00,59.0,59.0,58.99,58.99,21900.0,49.2086,49.2086,49.2003,49.2003,21900.0
2013-04-24 15:00:00,59.0,59.0,58.99,58.99,33800.0,49.2086,49.2086,49.2003,49.2003,33800.0
2013-04-24 15:10:00,59.0,59.14,58.99,59.08,83100.0,49.2086,49.3254,49.2003,49.2754,83100.0
2013-04-24 15:20:00,59.07,59.09,59.02,59.05,75000.0,49.267,49.2837,49.2253,49.2503,75000.0
2013-04-24 15:30:00,59.05,59.07,58.97,59.04,57400.0,49.2503,49.267,49.1836,49.242,57400.0
2013-04-24 15:40:00,59.04,59.05,58.97,59.0,49500.0,49.242,49.2503,49.1836,49.2086,49500.0
2013-04-24 15:50:00,59.0,59.11,58.98,59.0,57200.0,49.2086,49.3004,49.192,49.2086,57200.0
2013-04-25 09:30:00,59.48,59.57,59.31,59.42,18000.0,49.609,49.6841,49.4672,49.5589,18000.0
2013-04-25 09:40:00,59.42,59.44,59.22,59.3,26300.0,49.5589,49.5756,49.3921,49.4589,26300.0
2013-04-25 09:50:00,59.32,59.42,59.22,59.33,29300.0,49.4755,49.5589,49.3921,49.4839,29300.0
2013-04-25 10:00:00,59.38,59.53,59.34,59.37,39600.0,49.5256,49.6507,49.4922,49.5172,39600.0
2013-04-25 10:10:00,59.41,59.43,59.32,59.35,17000.0,49.5506,49.5673,49.4755,49.5006,17000.0
2013-04-25 10:20:00,59.38,59.41,59.18,59.26,35900.0,49.5256,49.5506,49.3588,49.4255,35900.0
2013-04-25 10:30:00,59.33,59.38,59.22,59.22,20600.0,49.4839,49.5256,49.3921,49.3921,20600.0
2013-04-25 10:40:00,59.26,59.29,59.07,59.12,39500.0,49.4255,49.4505,49.267,49.3087,39500.0
2013-04-25 10:50:00,59.14,59.27,59.13,59.23,27700.0,49.3254,49.4338,49.3171,49.4005,27700.0
2013-04-25 11:00:00,59.27,59.36,59.27,59.28,13800.0,49.4338,49.5089,49.4338,49.4422,13800.0
2013-04-25 11:10:00,59.28,59.34,59.24,59.33,34300.0,49.4422,49.4922,49.4088,49.4839,34300.0
2013-04-25 11:20:00,59.32,59.42,59.27,59.39,38600.0,49.4755,49.5589,49.4338,49.5339,38600.0
2013-04-25 11:30:00,59.4,59.56,59.36,59.38,35500.0,49.5423,49.6757,49.5089,49.5256,35500.0
2013-04-25 11:40:00,59.4,59.44,59.32,59.34,16700.0,49.5423,49.5756,49.4755,49.4922,16700.0
2013-04-25 11:50:00,59.35,59.43,59.34,59.38,30400.0,49.5006,49.5673,49.4922,49.5256,30400.0
2013-04-25 12:00:00,59.38,59.44,59.35,59.42,9500.0,49.5256,49.5756,49.5006,49.5589,9500.0
2013-04-25 12:10:00,59.41,59.55,59.39,59.44,21500.0,49.5506,49.6674,49.5339,49.5756,21500.0
2013-04-25 12:20:00,59.44,59.44,59.27,59.35,12900.0,49.5756,49.5756,49.4338,49.5006,12900.0
2013-04-25 12:30:00,59.35,59.38,59.31,59.35,11700.0,49.5006,49.5256,49.4672,49.5006,11700.0
2013-04-25 12:40:00,59.34,59.41,59.33,59.36,15500.0,49.4922,49.5506,49.4839,49.5089,15500.0
2013-04-25 12:50:00,59.35,59.42,59.35,59.41,4600.0,49.5006,49.5589,49.5006,49.5506,4600.0
2013-04-25 13:00:00,59.39,59.4,59.28,59.32,21100.0,49.5339,49.5423,49.4422,49.4755,21100.0
2013-04-25 13:10:00,59.34,59.38,59.31,59.32,19500.0,49.4922,49.5256,49.4672,49.4755,19500.0
2013-04-25 13:20:00,59.34,59.36,59.26,59.3,22900.0,49.4922,49.5089,49.4255,49.4589,22900.0
2013-04-25 13:30:00,59.33,59.36,59.23,59.28,14900.0,49.4839,49.5089,49.4005,49.4422,14900.0
2013-04-25 13:40:00,59.28,59.31,59.22,59.3,13700.0,49.4422,49.4672,49.3921,49.4589,13700.0
2013-04-25 13:50:00,59.3,59.42,59.28,59.36,15900.0,49.4589,49.5589,49.4422,49.5089,15900.0
2013-04-25 14:00:00,59.36,59.43,59.36,59.39,22300.0,49.5089,49.5673,49.5089,49.5339,22300.0
2013-04-25 14:10:00,59.38,59.4,59.34,59.38,24700.0,49.5256,49.5423,49.4922,49.5256,24700.0
2013-04-25 14:20:00,59.36,59.41,59.36,59.41,27100.0,49.5089,49.5506,49.5089,49.5506,27100.0
2013-04-25 14:30:00,59.4,59.42,59.33,59.42,23900.0,49.5423,49.5589,49.4839,49.5589,23900.0
2013-04-25 14:40:00,59.4,59.46,59.33,59.38,27800.0,49.5423,49.5923,49.4839,49.5256,27800.0
2013-04-25 14:50:00,59.37,59.38,59.24,59.34,22200.0,49.5172,49.5256,49.4088,49.4922,22200.0
2013-04-25 15:00:00,59.35,59.35,59.22,59.34,31100.0,49.5006,49.5006,49.3921,49.4922,31100.0
2013-04-25 15:10:00,59.33,59.34,59.21,59.26,40400.0,49.4839,49.4922,49.3838,49.4255,40400.0
2013-04-25 15:20:00,59.27,59.34,59.24,59.33,38300.0,49.4338,49.4922,49.4088,49.4839,38300.0
2013-04-25 15:30:00,59.32,59.34,59.28,59.33,53500.0,49.4755,49.4922,49.4422,49.4839,53500.0
2013-04-25 15:40:00,59.33,59.33,59.27,59.32,48800.0,49.4839,49.4839,49.4338,49.4755,48800.0
2013-04-25 15:50:00,59.31,59.32,59.27,59.27,72100.0,49.4672,49.4755,49.4338,49.4338,72100.0
2013-04-26 09:30:00,59.4,59.62,59.11,59.14,7900.0,49.5423,49.7258,49.3004,49.3254,7900.0
2013-04-26 09:40:00,59.09,59.36,59.06,59.35,17600.0,49.2837,49.5089,49.2587,49.5006,17600.0
2013-04-26 09:50:00,59.37,59.42,59.2,59.2,20500.0,49.5172,49.5589,49.3755,49.3755,20500.0
2013-04-26 10:00:00,59.25,59.31,58.94,58.95,14100.0,49.4172,49.4672,49.1586,49.1669,14100.0
2013-04-26 10:10:00,58.99,59.07,58.89,58.89,9800.0,49.2003,49.267,49.1169,49.1169,9800.0
2013-04-26 10:20:00,58.89,58.93,58.74,58.87,25200.0,49.1169,49.1503,48.9918,49.1002,25200.0
2013-04-26 10:30:00,58.88,58.88,58.71,58.72,27600.0,49.1086,49.1086,48.9668,48.9751,27600.0
2013-04-26 10:40:00,58.75,58.82,58.69,58.82,4700.0,49.0001,49.0585,48.9501,49.0585,4700.0
2013-04-26 10:50:00,58.8,58.8,58.67,58.71,3500.0,49.0418,49.0418,48.9334,48.9668,3500.0
2013-04-26 11:00:00,58.7,58.79,58.66,58.66,5400.0,48.9584,49.0335,48.9251,48.9251,5400.0
2013-04-26 11:10:00,58.67,58.83,58.66,58.76,25900.0,48.9334,49.0669,48.9251,49.0085,25900.0
2013-04-26 11:20:00,58.72,58.74,58.67,58.69,6000.0,48.9751,48.9918,48.9334,48.9501,6000.0
2013-04-26 11:30:00,58.72,58.74,58.61,58.65,10500.0,48.9751,48.9918,48.8834,48.9167,10500.0
2013-04-26 11:40:00,58.65,58.65,58.53,58.53,10300.0,48.9167,48.9167,48.8166,48.8166,10300.0
2013-04-26 11:50:00,58.52,58.6,58.5,58.58,13500.0,48.8083,48.875,48.7916,48.8583,13500.0
2013-04-26 12:00:00,58.58,58.64,58.48,58.64,7200.0,48.8583,48.9084,48.7749,48.9084,7200.0
2013-04-26 12:10:00,58.63,58.71,58.58,58.68,6100.0,48.9,48.9668,48.8583,48.9418,6100.0
2013-04-26 12:20:00,58.67,58.69,58.58,58.66,7000.0,48.9334,48.9501,48.8583,48.9251,7000.0
2013-04-26 12:30:00,58.66,58.7,58.59,58.59,7700.0,48.9251,48.9584,48.8667,48.8667,7700.0
2013-04-26 12:40:00,58.59,58.67,58.58,58.65,10400.0,48.8667,48.9334,48.8583,48.9167,10400.0
2013-04-26 12:50:00,58.65,58.78,58.65,58.77,5300.0,48.9167,49.0252,48.9167,49.0168,5300.0
2013-04-26 13:00:00,58.77,58.83,58.74,58.82,12300.0,49.0168,49.0669,48.9918,49.0585,12300.0
2013-04-26 13:10:00,58.83,58.91,58.83,58.91,4600.0,49.0669,49.1336,49.0669,49.1336,4600.0
2013-04-26 13:20:00,58.9,59.04,58.9,58.94,5900.0,49.1252,49.242,49.1252,49.1586,5900.0
2013-04-26 13:30:00,58.94,58.95,58.88,58.89,10200.0,49.1586,49.1669,49.1086,49.1169,10200.0
2013-04-26 13:40:00,58.9,59.09,58.87,59.09,10000.0,49.1252,49.2837,49.1002,49.2837,10000.0
2013-04-26 13:50:00,59.06,59.12,59.05,59.08,8700.0,49.2587,49.3087,49.2503,49.2754,8700.0
2013-04-26 14:00:00,59.09,59.15,58.99,59.09,8700.0,49.2837,49.3338,49.2003,49.2837,8700.0
2013-04-26 14:10:00,59.09,59.12,59.04,59.06,3700.0,49.2837,49.3087,49.242,49.2587,3700.0
2013-04-26 14:20:00,59.06,59.09,59.0,59.02,7000.0,49.2587,49.2837,49.2086,49.2253,7000.0
2013-04-26 14:30:00,59.02,59.05,58.99,59.05,6700.0,49.2253,49.2503,49.2003,49.2503,6700.0
2013-04-26 14:40:00,59.09,59.09,59.02,59.07,16100.0,49.2837,49.2837,49.2253,49.267,16100.0
2013-04-26 14:50:00,59.07,59.12,59.04,59.04,14000.0,49.267,49.3087,49.242,49.242,14000.0
2013-04-26 15:00:00,59.03,59.08,59.0,59.05,36800.0,49.2337,49.2754,49.2086,49.2503,36800.0
2013-04-26 15:10:00,59.05,59.05,59.0,59.01,32100.0,49.2503,49.2503,49.2086,49.217,32100.0
2013-04-26 15:20:00,59.02,59.02,58.94,58.95,33500.0,49.2253,49.2253,49.1586,49.1669,33500.0
2013-04-26 15:30:00,58.95,58.98,58.93,58.95,26700.0,49.1669,49.192,49.1503,49.1669,26700.0
2013-04-26 15:40:00,58.95,58.97,58.89,58.9,37200.0,49.1669,49.1836,49.1169,49.1252,37200.0
2013-04-26 15:50:00,58.9,58.92,58.84,58.85,48400.0,49.1252,49.1419,49.0752,49.0835,48400.0
2013-04-29 09:30:00,58.98,59.25,58.84,58.96,10000.0,49.192,49.4172,49.0752,49.1753,10000.0
2013-04-29 09:40:00,58.89,59.0,58.82,58.93,25200.0,49.1169,49.2086,49.0585,49.1503,25200.0
2013-04-29 09:50:00,58.89,58.98,58.83,58.85,8600.0,49.1169,49.192,49.0669,49.0835,8600.0
2013-04-29 10:00:00,58.85,59.01,58.75,58.78,32800.0,49.0835,49.217,49.0001,49.0252,32800.0
2013-04-29 10:10:00,58.8,58.88,58.8,58.88,6400.0,49.0418,49.1086,49.0418,49.1086,6400.0
2013-04-29 10:20:00,58.88,58.91,58.8,58.82,8200.0,49.1086,49.1336,49.0418,49.0585,8200.0
2013-04-29 10:30:00,58.81,58.83,58.74,58.81,9100.0,49.0502,49.0669,48.9918,49.0502,9100.0
2013-04-29 10:40:00,58.77,58.85,58.75,58.84,16200.0,49.0168,49.0835,49.0001,49.0752,16200.0
2013-04-29 10:50:00,58.8,58.84,58.75,58.84,12700.0,49.0418,49.0752,49.0001,49.0752,12700.0
2013-04-29 11:00:00,58.86,58.87,58.81,58.86,16300.0,49.0919,49.1002,49.0502,49.0919,16300.0
2013-04-29 11:10:00,58.87,58.93,58.83,58.92,22900.0,49.1002,49.1503,49.0669,49.1419,22900.0
2013-04-29 11:20:00,58.91,59.04,58.91,59.01,25900.0,49.1336,49.242,49.1336,49.217,25900.0
2013-04-29 11:30:00,59.05,59.05,58.96,59.01,14500.0,49.2503,49.2503,49.1753,49.217,14500.0
2013-04-29 11:40:00,59.01,59.08,58.96,59.0,37400.0,49.217,49.2754,49.1753,49.2086,37400.0
2013-04-29 11:50:00,59.0,59.02,58.99,59.0,10700.0,49.2086,49.2253,49.2003,49.2086,10700.0
2013-04-29 12:00:00,59.0,59.05,58.99,59.02,16500.0,49.2086,49.2503,49.2003,49.2253,16500.0
2013-04-29 12:10:00,59.02,59.08,59.0,59.0,19800.0,49.2253,49.2754,49.2086,49.2086,19800.0
2013-04-29 12:20:00,59.02,59.07,59.01,59.01,12900.0,49.2253,49.267,49.217,49.217,12900.0
2013-04-29 12:30:00,58.99,59.1,58.99,59.1,14500.0,49.2003,49.292,49.2003,49.292,14500.0
2013-04-29 12:40:00,59.11,59.11,59.0,59.01,12300.0,49.3004,49.3004,49.2086,49.217,12300.0
2013-04-29 12:50:00,59.01,59.03,58.97,59.02,12800.0,49.217,49.2337,49.1836,49.2253,12800.0
2013-04-29 13:00:00,59.01,59.04,58.99,59.0,10900.0,49.217,49.242,49.2003,49.2086,10900.0
2013-04-29 13:10:00,58.99,59.02,58.97,59.02,6100.0,49.2003,49.2253,49.1836,49.2253,6100.0
2013-04-29 13:20:00,59.02,59.1,59.0,59.09,17600.0,49.2253,49.292,49.2086,49.2837,17600.0
2013-04-29 13:30:00,59.08,59.08,59.02,59.08,13800.0,49.2754,49.2754,49.2253,49.2754,13800.0
2013-04-29 13:40:00,59.06,59.13,59.05,59.11,38300.0,49.2587,49.3171,49.2503,49.3004,38300.0
2013-04-29 13:50:00,59.11,59.18,59.09,59.14,14900.0,49.3004,49.3588,49.2837,49.3254,14900.0
2013-04-29 14:00:00,59.14,59.19,59.13,59.15,11500.0,49.3254,49.3671,49.3171,49.3338,11500.0
2013-04-29 14:10:00,59.17,59.25,59.14,59.24,18200.0,49.3504,49.4172,49.3254,49.4088,18200.0
2013-04-29 14:20:00,59.24,59.31,59.19,59.29,22900.0,49.4088,49.4672,49.3671,49.4505,22900.0
2013-04-29 14:30:00,59.31,59.36,59.3,59.36,9800.0,49.4672,49.5089,49.4589,49.5089,9800.0
2013-04-29 14:40:00,59.37,59.49,59.37,59.44,18200.0,49.5172,49.6173,49.5172,49.5756,18200.0
2013-04-29 14:50:00,59.47,59.49,59.41,59.46,12500.0,49.6006,49.6173,49.5506,49.5923,12500.0
2013-04-29 15:00:00,59.47,59.53,59.36,59.41,37600.0,49.6006,49.6507,49.5089,49.5506,37600.0
2013-04-29 15:10:00,59.41,59.51,59.4,59.51,24200.0,49.5506,49.634,49.5423,49.634,24200.0
2013-04-29 15:20:00,59.5,59.54,59.48,59.53,28800.0,49.6257,49.659,49.609,49.6507,28800.0
2013-04-29 15:30:00,59.51,59.64,59.5,59.61,25500.0,49.634,49.7424,49.6257,49.7174,25500.0
2013-04-29 15:40:00,59.61,59.67,59.59,59.62,79300.0,49.7174,49.7675,49.7007,49.7258,79300.0
2013-04-29 15:50:00,59.61,59.62,59.46,59.47,44900.0,49.7174,49.7258,49.5923,49.6006,44900.0
2013-04-30 09:30:00,59.65,60.17,59.25,59.87,23100.0,49.7508,50.1845,49.4172,49.9343,23100.0
2013-04-30 09:40:00,59.9,60.09,59.74,59.96,21400.0,49.9593,50.1178,49.8258,50.0093,21400.0
2013-04-30 09:50:00,59.96,59.96,59.7,59.82,16200.0,50.0093,50.0093,49.7925,49.8926,16200.0
2013-04-30 10:00:00,59.83,59.91,59.76,59.84,19700.0,49.9009,49.9676,49.8425,49.9092,19700.0
2013-04-30 10:10:00,59.86,60.11,59.84,59.97,39400.0,49.9259,50.1344,49.9092,50.0177,39400.0
2013-04-30 10:20:00,59.97,60.19,59.97,60.18,16700.0,50.0177,50.2012,50.0177,50.1928,16700.0
2013-04-30 10:30:00,60.18,60.33,60.1,60.33,31000.0,50.1928,50.3179,50.1261,50.3179,31000.0
2013-04-30 10:40:00,60.32,60.66,60.31,60.64,27600.0,50.3096,50.5932,50.3012,50.5765,27600.0
2013-04-30 10:50:00,60.68,60.79,60.59,60.69,23600.0,50.6098,50.7016,50.5348,50.6182,23600.0
2013-04-30 11:00:00,60.71,60.79,60.68,60.73,20400.0,50.6349,50.7016,50.6098,50.6515,20400.0
2013-04-30 11:10:00,60.74,60.85,60.69,60.85,22300.0,50.6599,50.7516,50.6182,50.7516,22300.0
2013-04-30 11:20:00,60.87,60.87,60.71,60.72,29000.0,50.7683,50.7683,50.6349,50.6432,29000.0
2013-04-30 11:30:00,60.73,60.91,60.72,60.89,50000.0,50.6515,50.8017,50.6432,50.785,50000.0
2013-04-30 11:40:00,60.9,60.93,60.79,60.84,22000.0,50.7933,50.8184,50.7016,50.7433,22000.0
2013-04-30 11:50:00,60.85,61.02,60.84,61.02,19000.0,50.7516,50.8934,50.7433,50.8934,19000.0
2013-04-30 12:00:00,61.03,61.23,61.03,61.17,28700.0,50.9018,51.0686,50.9018,51.0185,28700.0
2013-04-30 12:10:00,61.19,61.19,61.06,61.07,19600.0,51.0352,51.0352,50.9268,50.9351,19600.0
2013-04-30 12:20:00,61.07,61.07,60.89,60.89,14100.0,50.9351,50.9351,50.785,50.785,14100.0
2013-04-30 12:30:00,60.9,60.9,60.85,60.86,19500.0,50.7933,50.7933,50.7516,50.76,19500.0
2013-04-30 12:40:00,60.86,60.89,60.85,60.89,39400.0,50.76,50.785,50.7516,50.785,39400.0
2013-04-30 12:50:00,60.89,60.97,60.87,60.94,17500.0,50.785,50.8517,50.7683,50.8267,17500.0
2013-04-30 13:00:00,60.93,61.0,60.86,61.0,9500.0,50.8184,50.8767,50.76,50.8767,9500.0
2013-04-30 13:10:00,61.0,61.09,60.95,60.98,10000.0,50.8767,50.9518,50.835,50.8601,10000.0
2013-04-30 13:20:00,60.96,60.96,60.81,60.85,10400.0,50.8434,50.8434,50.7183,50.7516,10400.0
2013-04-30 13:30:00,60.85,60.9,60.8,60.8,18200.0,50.7516,50.7933,50.7099,50.7099,18200.0
2013-04-30 13:40:00,60.8,60.82,60.78,60.8,14000.0,50.7099,50.7266,50.6932,50.7099,14000.0
2013-04-30 13:50:00,60.8,60.92,60.79,60.92,10600.0,50.7099,50.81,50.7016,50.81,10600.0
2013-04-30 14:00:00,60.92,60.93,60.77,60.77,14100.0,50.81,50.8184,50.6849,50.6849,14100.0
2013-04-30 14:10:00,60.75,60.85,60.75,60.84,13500.0,50.6682,50.7516,50.6682,50.7433,13500.0
2013-04-30 14:20:00,60.87,60.97,60.85,60.92,18700.0,50.7683,50.8517,50.7516,50.81,18700.0
2013-04-30 14:30:00,60.91,60.95,60.77,60.92,20200.0,50.8017,50.835,50.6849,50.81,20200.0
2013-04-30 14:40:00,60.89,60.92,60.85,60.9,15700.0,50.785,50.81,50.7516,50.7933,15700.0
2013-04-30 14:50:00,60.88,61.03,60.84,61.03,19900.0,50.7766,50.9018,50.7433,50.9018,19900.0
2013-04-30 15:00:00,61.02,61.03,60.86,60.9,23600.0,50.8934,50.9018,50.76,50.7933,23600.0
2013-04-30 15:10:00,60.89,60.98,60.86,60.98,20500.0,50.785,50.8601,50.76,50.8601,20500.0
2013-04-30 15:20:00,60.97,61.01,60.89,60.91,32800.0,50.8517,50.8851,50.785,50.8017,32800.0
2013-04-30 15:30:00,60.91,60.95,60.85,60.94,30900.0,50.8017,50.835,50.7516,50.8267,30900.0
2013-04-30 15:40:00,60.94,61.1,60.91,61.04,67600.0,50.8267,50.9601,50.8017,50.9101,67600.0
2013-04-30 15:50:00,61.05,61.23,61.01,61.22,134300.0,50.9184,51.0686,50.8851,51.0602,134300.0
2013-05-01 09:30:00,60.82,61.24,60.55,60.68,12400.0,50.7266,51.0769,50.5014,50.6098,12400.0
2013-05-01 09:40:00,60.62,60.63,60.21,60.25,24100.0,50.5598,50.5681,50.2178,50.2512,24100.0
2013-05-01 09:50:00,60.12,60.16,59.95,59.95,8600.0,50.1428,50.1761,50.001,50.001,8600.0
2013-05-01 10:00:00,59.94,60.27,59.89,60.1,14100.0,49.9926,50.2679,49.9509,50.1261,14100.0
2013-05-01 10:10:00,60.14,60.14,59.82,59.82,14900.0,50.1595,50.1595,49.8926,49.8926,14900.0
2013-05-01 10:20:00,59.87,59.93,59.75,59.76,13200.0,49.9343,49.9843,49.8342,49.8425,13200.0
2013-05-01 10:30:00,59.76,59.81,59.61,59.75,51700.0,49.8425,49.8842,49.7174,49.8342,51700.0
2013-05-01 10:40:00,59.76,59.76,59.57,59.61,12500.0,49.8425,49.8425,49.6841,49.7174,12500.0
2013-05-01 10:50:00,59.61,59.82,59.6,59.7,15700.0,49.7174,49.8926,49.7091,49.7925,15700.0
2013-05-01 11:00:00,59.69,59.73,59.6,59.73,11300.0,49.7841,49.8175,49.7091,49.8175,11300.0
2013-05-01 11:10:00,59.7,59.72,59.67,59.72,7100.0,49.7925,49.8092,49.7675,49.8092,7100.0
2013-05-01 11:20:00,59.72,59.78,59.68,59.73,9000.0,49.8092,49.8592,49.7758,49.8175,9000.0
2013-05-01 11:30:00,59.73,59.79,59.58,59.58,9100.0,49.8175,49.8675,49.6924,49.6924,9100.0
2013-05-01 11:40:00,59.6,59.6,59.3,59.35,13200.0,49.7091,49.7091,49.4589,49.5006,13200.0
2013-05-01 11:50:00,59.37,59.6,59.37,59.58,42200.0,49.5172,49.7091,49.5172,49.6924,42200.0
2013-05-01 12:00:00,59.58,59.62,59.54,59.54,9300.0,49.6924,49.7258,49.659,49.659,9300.0
2013-05-01 12:10:00,59.53,59.63,59.5,59.63,9600.0,49.6507,49.7341,49.6257,49.7341,9600.0
2013-05-01 12:20:00,59.64,59.67,59.6,59.6,3000.0,49.7424,49.7675,49.7091,49.7091,3000.0
2013-05-01 12:30:00,59.61,59.63,59.57,59.59,9300.0,49.7174,49.7341,49.6841,49.7007,9300.0
2013-05-01 12:40:00,59.58,59.66,59.58,59.64,11600.0,49.6924,49.7591,49.6924,49.7424,11600.0
2013-05-01 12:50:00,59.64,59.64,59.51,59.51,6400.0,49.7424,49.7424,49.634,49.634,6400.0
2013-05-01 13:00:00,59.52,59.52,59.39,59.4,8200.0,49.6423,49.6423,49.5339,49.5423,8200.0
2013-05-01 13:10:00,59.41,59.51,59.38,59.41,6200.0,49.5506,49.634,49.5256,49.5506,6200.0
2013-05-01 13:20:00,59.4,59.54,59.39,59.54,8000.0,49.5423,49.659,49.5339,49.659,8000.0
2013-05-01 13:30:00,59.55,59.55,59.45,59.45,18500.0,49.6674,49.6674,49.584,49.584,18500.0
2013-05-01 13:40:00,59.44,59.44,59.38,59.39,22000.0,49.5756,49.5756,49.5256,49.5339,22000.0
2013-05-01 13:50:00,59.39,59.44,59.31,59.43,10100.0,49.5339,49.5756,49.4672,49.5673,10100.0
2013-05-01 14:00:00,59.45,59.57,59.43,59.49,11200.0,49.584,49.6841,49.5673,49.6173,11200.0
2013-05-01 14:10:00,59.45,59.45,59.3,59.37,10200.0,49.584,49.584,49.4589,49.5172,10200.0
2013-05-01 14:20:00,59.39,59.62,59.39,59.61,13700.0,49.5339,49.7258,49.5339,49.7174,13700.0
2013-05-01 14:30:00,59.6,59.6,59.46,59.54,15100.0,49.7091,49.7091,49.5923,49.659,15100.0
2013-05-01 14:40:00,59.52,59.58,59.47,59.52,7300.0,49.6423,49.6924,49.6006,49.6423,7300.0
2013-05-01 14:50:00,59.55,59.62,59.47,59.62,11300.0,49.6674,49.7258,49.6006,49.7258,11300.0
2013-05-01 15:00:00,59.6,59.65,59.5,59.5,17500.0,49.7091,49.7508,49.6257,49.6257,17500.0
2013-05-01 15:10:00,59.52,59.52,59.37,59.43,11100.0,49.6423,49.6423,49.5172,49.5673,11100.0
2013-05-01 15:20:00,59.42,59.43,59.21,59.24,15400.0,49.5589,49.5673,49.3838,49.4088,15400.0
2013-05-01 15:30:00,59.25,59.27,59.13,59.13,31800.0,49.4172,49.4338,49.3171,49.3171,31800.0
2013-05-01 15:40:00,59.12,59.21,59.05,59.16,37000.0,49.3087,49.3838,49.2503,49.3421,37000.0
2013-05-01 15:50:00,59.16,59.2,59.08,59.09,36900.0,49.3421,49.3755,49.2754,49.2837,36900.0
2013-05-02 09:30:00,59.42,59.49,59.15,59.29,10100.0,49.5589,49.6173,49.3338,49.4505,10100.0
2013-05-02 09:40:00,59.21,59.25,59.03,59.25,12000.0,49.3838,49.4172,49.2337,49.4172,12000.0
2013-05-02 09:50:00,59.24,59.29,59.15,59.21,6000.0,49.4088,49.4505,49.3338,49.3838,6000.0
2013-05-02 10:00:00,59.29,59.37,59.23,59.34,10500.0,49.4505,49.5172,49.4005,49.4922,10500.0
2013-05-02 10:10:00,59.36,59.69,59.32,59.66,15400.0,49.5089,49.7841,49.4755,49.7591,15400.0
2013-05-02 10:20:00,59.66,59.79,59.65,59.77,12300.0,49.7591,49.8675,49.7508,49.8509,12300.0
2013-05-02 10:30:00,59.76,59.81,59.69,59.8,13600.0,49.8425,49.8842,49.7841,49.8759,13600.0
2013-05-02 10:40:00,59.74,59.82,59.68,59.74,51800.0,49.8258,49.8926,49.7758,49.8258,51800.0
2013-05-02 10:50:00,59.73,59.74,59.6,59.6,11700.0,49.8175,49.8258,49.7091,49.7091,11700.0
2013-05-02 11:00:00,59.6,59.68,59.58,59.58,7400.0,49.7091,49.7758,49.6924,49.6924,7400.0
2013-05-02 11:10:00,59.57,59.84,59.57,59.82,8400.0,49.6841,49.9092,49.6841,49.8926,8400.0
2013-05-02 11:20:00,59.81,59.84,59.8,59.83,5100.0,49.8842,49.9092,49.8759,49.9009,5100.0
2013-05-02 11:30:00,59.85,59.88,59.79,59.82,7100.0,49.9176,49.9426,49.8675,49.8926,7100.0
2013-05-02 11:40:00,59.82,59.84,59.79,59.81,9100.0,49.8926,49.9092,49.8675,49.8842,9100.0
2013-05-02 11:50:00,59.81,59.91,59.8,59.9,5800.0,49.8842,49.9676,49.8759,49.9593,5800.0
2013-05-02 12:00:00,59.88,59.88,59.76,59.8,8100.0,49.9426,49.9426,49.8425,49.8759,8100.0
2013-05-02 12:10:00,59.78,59.79,59.75,59.77,5200.0,49.8592,49.8675,49.8342,49.8509,5200.0
2013-05-02 12:20:00,59.75,59.75,59.69,59.72,4000.0,49.8342,49.8342,49.7841,49.8092,4000.0
2013-05-02 12:30:00,59.79,59.79,59.7,59.71,4100.0,49.8675,49.8675,49.7925,49.8008,4100.0
2013-05-02 12:40:00,59.72,59.76,59.71,59.74,3400.0,49.8092,49.8425,49.8008,49.8258,3400.0
2013-05-02 12:50:00,59.73,59.76,59.7,59.74,4300.0,49.8175,49.8425,49.7925,49.8258,4300.0
2013-05-02 13:00:00,59.75,59.75,59.68,59.74,5000.0,49.8342,49.8342,49.7758,49.8258,5000.0
2013-05-02 13:10:00,59.71,59.71,59.65,59.67,5500.0,49.8008,49.8008,49.7508,49.7675,5500.0
2013-05-02 13:20:00,59.66,59.73,59.66,59.72,5100.0,49.7591,49.8175,49.7591,49.8092,5100.0
2013-05-02 13:30:00,59.72,59.79,59.72,59.72,8800.0,49.8092,49.8675,49.8092,49.8092,8800.0
2013-05-02 13:40:00,59.71,59.78,59.71,59.77,5300.0,49.8008,49.8592,49.8008,49.8509,5300.0
2013-05-02 13:50:00,59.77,59.8,59.75,59.78,3100.0,49.8509,49.8759,49.8342,49.8592,3100.0
2013-05-02 14:00:00,59.79,59.83,59.75,59.77,10500.0,49.8675,49.9009,49.8342,49.8509,10500.0
2013-05-02 14:10:00,59.76,59.94,59.76,59.93,11700.0,49.8425,49.9926,49.8425,49.9843,11700.0
2013-05-02 14:20:00,59.93,59.93,59.87,59.9,14600.0,49.9843,49.9843,49.9343,49.9593,14600.0
2013-05-02 14:30:00,59.9,59.96,59.87,59.96,8400.0,49.9593,50.0093,49.9343,50.0093,8400.0
2013-05-02 14:40:00,59.96,60.0,59.94,59.98,18000.0,50.0093,50.0427,49.9926,50.026,18000.0
2013-05-02 14:50:00,59.99,59.99,59.89,59.92,10700.0,50.0343,50.0343,49.9509,49.976,10700.0
2013-05-02 15:00:00,59.93,59.93,59.83,59.84,10100.0,49.9843,49.9843,49.9009,49.9092,10100.0
2013-05-02 15:10:00,59.84,59.88,59.82,59.84,13100.0,49.9092,49.9426,49.8926,49.9092,13100.0
2013-05-02 15:20:00,59.83,59.87,59.75,59.78,12600.0,49.9009,49.9343,49.8342,49.8592,12600.0
2013-05-02 15:30:00,59.78,59.88,59.78,59.84,20200.0,49.8592,49.9426,49.8592,49.9092,20200.0
2013-05-02 15:40:00,59.84,59.87,59.81,59.86,18700.0,49.9092,49.9343,49.8842,49.9259,18700.0
2013-05-02 15:50:00,59.82,59.89,59.79,59.87,37000.0,49.8926,49.9509,49.8675,49.9343,37000.0
2013-05-03 09:30:00,60.54,61.07,60.54,61.07,11300.0,50.4931,50.9351,50.4931,50.9351,11300.0
2013-05-03 09:40:00,60.96,61.64,60.95,61.63,11200.0,50.8434,51.4105,50.835,51.4022,11200.0
2013-05-03 09:50:00,61.54,61.61,61.32,61.32,11500.0,51.3271,51.3855,51.1436,51.1436,11500.0
2013-05-03 10:00:00,61.37,61.51,61.32,61.48,17900.0,51.1853,51.3021,51.1436,51.2771,17900.0
2013-05-03 10:10:00,61.51,61.54,61.49,61.54,4000.0,51.3021,51.3271,51.2854,51.3271,4000.0
2013-05-03 10:20:00,61.54,61.83,61.54,61.8,20000.0,51.3271,51.569,51.3271,51.544,20000.0
2013-05-03 10:30:00,61.83,61.83,61.72,61.83,15600.0,51.569,51.569,51.4772,51.569,15600.0
2013-05-03 10:40:00,61.79,61.87,61.75,61.86,11400.0,51.5356,51.6024,51.5023,51.594,11400.0
2013-05-03 10:50:00,61.87,61.95,61.8,61.85,14500.0,51.6024,51.6691,51.544,51.5857,14500.0
2013-05-03 11:00:00,61.83,61.83,61.64,61.67,11900.0,51.569,51.569,51.4105,51.4355,11900.0
2013-05-03 11:10:00,61.69,61.75,61.61,61.63,10600.0,51.4522,51.5023,51.3855,51.4022,10600.0
2013-05-03 11:20:00,61.61,61.63,61.45,61.54,16800.0,51.3855,51.4022,51.2521,51.3271,16800.0
2013-05-03 11:30:00,61.59,61.61,61.46,61.54,7200.0,51.3688,51.3855,51.2604,51.3271,7200.0
2013-05-03 11:40:00,61.55,61.65,61.53,61.65,5700.0,51.3355,51.4189,51.3188,51.4189,5700.0
2013-05-03 11:50:00,61.62,61.66,61.53,61.53,7300.0,51.3938,51.4272,51.3188,51.3188,7300.0
2013-05-03 12:00:00,61.57,61.65,61.51,61.63,3200.0,51.3521,51.4189,51.3021,51.4022,3200.0
2013-05-03 12:10:00,61.61,61.72,61.59,61.67,6000.0,51.3855,51.4772,51.3688,51.4355,6000.0
2013-05-03 12:20:00,61.64,61.7,61.59,61.65,25300.0,51.4105,51.4606,51.3688,51.4189,25300.0
2013-05-03 12:30:00,61.64,61.64,61.56,61.58,8100.0,51.4105,51.4105,51.3438,51.3605,8100.0
2013-05-03 12:40:00,61.59,61.69,61.59,61.65,6500.0,51.3688,51.4522,51.3688,51.4189,6500.0
2013-05-03 12:50:00,61.69,61.7,61.62,61.63,4500.0,51.4522,51.4606,51.3938,51.4022,4500.0
2013-05-03 13:00:00,61.58,61.67,61.56,61.56,3600.0,51.3605,51.4355,51.3438,51.3438,3600.0
2013-05-03 13:10:00,61.53,61.65,61.49,61.49,4100.0,51.3188,51.4189,51.2854,51.2854,4100.0
2013-05-03 13:20:00,61.52,61.6,61.49,61.51,5500.0,51.3104,51.3772,51.2854,51.3021,5500.0
2013-05-03 13:30:00,61.5,61.55,61.45,61.5,4700.0,51.2938,51.3355,51.2521,51.2938,4700.0
2013-05-03 13:40:00,61.51,61.54,61.42,61.52,12800.0,51.3021,51.3271,51.227,51.3104,12800.0
2013-05-03 13:50:00,61.52,61.52,61.44,61.5,7000.0,51.3104,51.3104,51.2437,51.2938,7000.0
2013-05-03 14:00:00,61.49,61.5,61.38,61.39,4100.0,51.2854,51.2938,51.1937,51.202,4100.0
2013-05-03 14:10:00,61.39,61.47,61.39,61.45,4000.0,51.202,51.2687,51.202,51.2521,4000.0
2013-05-03 14:20:00,61.45,61.53,61.41,61.51,12300.0,51.2521,51.3188,51.2187,51.3021,12300.0
2013-05-03 14:30:00,61.49,61.52,61.43,61.44,7600.0,51.2854,51.3104,51.2354,51.2437,7600.0
2013-05-03 14:40:00,61.47,61.47,61.36,61.4,5700.0,51.2687,51.2687,51.177,51.2104,5700.0
2013-05-03 14:50:00,61.38,61.44,61.34,61.39,7600.0,51.1937,51.2437,51.1603,51.202,7600.0
2013-05-03 15:00:00,61.39,61.39,61.26,61.34,12400.0,51.202,51.202,51.0936,51.1603,12400.0
2013-05-03 15:10:00,61.35,61.45,61.34,61.41,17600.0,51.1687,51.2521,51.1603,51.2187,17600.0
2013-05-03 15:20:00,61.39,61.48,61.36,61.44,9000.0,51.202,51.2771,51.177,51.2437,9000.0
2013-05-03 15:30:00,61.45,61.48,61.34,61.38,19000.0,51.2521,51.2771,51.1603,51.1937,19000.0
2013-05-03 15:40:00,61.37,61.4,61.29,61.3,40600.0,51.1853,51.2104,51.1186,51.1269,40600.0
2013-05-03 15:50:00,61.3,61.31,61.19,61.28,36100.0,51.1269,51.1353,51.0352,51.1103,36100.0
2013-05-06 09:30:00,61.22,61.39,61.21,61.25,20500.0,51.0602,51.202,51.0519,51.0852,20500.0
2013-05-06 09:40:00,61.29,61.29,61.05,61.18,3700.0,51.1186,51.1186,50.9184,51.0269,3700.0
2013-05-06 09:50:00,61.18,61.18,60.95,61.05,6500.0,51.0269,51.0269,50.835,50.9184,6500.0
2013-05-06 10:00:00,61.2,61.29,61.14,61.25,7200.0,51.0435,51.1186,50.9935,51.0852,7200.0
2013-05-06 10:10:00,61.28,61.29,61.19,61.24,6900.0,51.1103,51.1186,51.0352,51.0769,6900.0
2013-05-06 10:20:00,61.27,61.42,61.24,61.28,4900.0,51.1019,51.227,51.0769,51.1103,4900.0
2013-05-06 10:30:00,61.31,61.33,61.21,61.32,14700.0,51.1353,51.152,51.0519,51.1436,14700.0
2013-05-06 10:40:00,61.29,61.3,61.13,61.24,12200.0,51.1186,51.1269,50.9852,51.0769,12200.0
2013-05-06 10:50:00,61.23,61.31,61.18,61.28,9400.0,51.0686,51.1353,51.0269,51.1103,9400.0
2013-05-06 11:00:00,61.28,61.33,61.23,61.29,7600.0,51.1103,51.152,51.0686,51.1186,7600.0
2013-05-06 11:10:00,61.29,61.45,61.29,61.43,13000.0,51.1186,51.2521,51.1186,51.2354,13000.0
2013-05-06 11:20:00,61.45,61.56,61.45,61.54,9100.0,51.2521,51.3438,51.2521,51.3271,9100.0
2013-05-06 11:30:00,61.52,61.52,61.35,61.37,9300.0,51.3104,51.3104,51.1687,51.1853,9300.0
2013-05-06 11:40:00,61.37,61.38,61.32,61.35,8500.0,51.1853,51.1937,51.1436,51.1687,8500.0
2013-05-06 11:50:00,61.38,61.42,61.33,61.39,71700.0,51.1937,51.227,51.152,51.202,71700.0
2013-05-06 12:00:00,61.4,61.45,61.32,61.45,8200.0,51.2104,51.2521,51.1436,51.2521,8200.0
2013-05-06 12:10:00,61.46,61.53,61.45,61.53,13000.0,51.2604,51.3188,51.2521,51.3188,13000.0
2013-05-06 12:20:00,61.53,61.54,61.45,61.45,5000.0,51.3188,51.3271,51.2521,51.2521,5000.0
2013-05-06 12:30:00,61.44,61.44,61.4,61.43,6200.0,51.2437,51.2437,51.2104,51.2354,6200.0
2013-05-06 12:40:00,61.45,61.45,61.33,61.43,6300.0,51.2521,51.2521,51.152,51.2354,6300.0
2013-05-06 12:50:00,61.42,61.43,61.26,61.32,6700.0,51.227,51.2354,51.0936,51.1436,6700.0
2013-05-06 13:00:00,61.33,61.36,61.27,61.31,9600.0,51.152,51.177,51.1019,51.1353,9600.0
2013-05-06 13:10:00,61.32,61.37,61.31,61.35,8200.0,51.1436,51.1853,51.1353,51.1687,8200.0
2013-05-06 13:20:00,61.35,61.42,61.31,61.4,5700.0,51.1687,51.227,51.1353,51.2104,5700.0
2013-05-06 13:30:00,61.38,61.49,61.38,61.4,15600.0,51.1937,51.2854,51.1937,51.2104,15600.0
2013-05-06 13:40:00,61.4,61.43,61.38,61.38,7300.0,51.2104,51.2354,51.1937,51.1937,7300.0
2013-05-06 13:50:00,61.38,61.39,61.32,61.34,16000.0,51.1937,51.202,51.1436,51.1603,16000.0
2013-05-06 14:00:00,61.33,61.41,61.32,61.4,20600.0,51.152,51.2187,51.1436,51.2104,20600.0
2013-05-06 14:10:00,61.4,61.47,61.39,61.42,6600.0,51.2104,51.2687,51.202,51.227,6600.0
2013-05-06 14:20:00,61.42,61.47,61.41,61.46,11000.0,51.227,51.2687,51.2187,51.2604,11000.0
2013-05-06 14:30:00,61.47,61.59,61.47,61.59,18700.0,51.2687,51.3688,51.2687,51.3688,18700.0
2013-05-06 14:40:00,61.59,61.59,61.5,61.5,12000.0,51.3688,51.3688,51.2938,51.2938,12000.0
2013-05-06 14:50:00,61.51,61.63,61.51,61.62,16600.0,51.3021,51.4022,51.3021,51.3938,16600.0
2013-05-06 15:00:00,61.63,61.69,61.52,61.6,23200.0,51.4022,51.4522,51.3104,51.3772,23200.0
2013-05-06 15:10:00,61.59,61.61,61.5,61.51,21200.0,51.3688,51.3855,51.2938,51.3021,21200.0
2013-05-06 15:20:00,61.5,61.53,61.44,61.46,18800.0,51.2938,51.3188,51.2437,51.2604,18800.0
2013-05-06 15:30:00,61.47,61.54,61.44,61.48,21400.0,51.2687,51.3271,51.2437,51.2771,21400.0
2013-05-06 15:40:00,61.48,61.59,61.48,61.53,27300.0,51.2771,51.3688,51.2771,51.3188,27300.0
2013-05-06 15:50:00,61.54,61.55,61.46,61.55,24300.0,51.3271,51.3355,51.2604,51.3355,24300.0
2013-05-07 09:30:00,61.56,61.91,61.5,61.85,4400.0,51.3438,51.6357,51.2938,51.5857,4400.0
2013-05-07 09:40:00,61.84,61.87,61.74,61.74,2100.0,51.5773,51.6024,51.4939,51.4939,2100.0
2013-05-07 09:50:00,61.69,61.88,61.64,61.84,13500.0,51.4522,51.6107,51.4105,51.5773,13500.0
2013-05-07 10:00:00,61.89,62.08,61.77,61.77,10200.0,51.619,51.7775,51.5189,51.5189,10200.0
2013-05-07 10:10:00,61.75,61.75,61.48,61.48,6100.0,51.5023,51.5023,51.2771,51.2771,6100.0
2013-05-07 10:20:00,61.47,61.72,61.45,61.72,3300.0,51.2687,51.4772,51.2521,51.4772,3300.0
2013-05-07 10:30:00,61.73,61.87,61.73,61.87,3000.0,51.4856,51.6024,51.4856,51.6024,3000.0
2013-05-07 10:40:00,61.82,61.82,61.72,61.79,2900.0,51.5607,51.5607,51.4772,51.5356,2900.0
2013-05-07 10:50:00,61.83,61.83,61.65,61.65,10700.0,51.569,51.569,51.4189,51.4189,10700.0
2013-05-07 11:00:00,61.68,61.82,61.68,61.82,2200.0,51.4439,51.5607,51.4439,51.5607,2200.0
2013-05-07 11:10:00,61.83,61.98,61.83,61.96,14700.0,51.569,51.6941,51.569,51.6774,14700.0
2013-05-07 11:20:00,61.96,62.06,61.96,61.98,8900.0,51.6774,51.7608,51.6774,51.6941,8900.0
2013-05-07 11:30:00,61.95,62.02,61.93,61.98,12400.0,51.6691,51.7275,51.6524,51.6941,12400.0
2013-05-07 11:40:00,61.96,62.03,61.93,61.99,12700.0,51.6774,51.7358,51.6524,51.7024,12700.0
2013-05-07 11:50:00,61.98,62.01,61.93,61.97,12700.0,51.6941,51.7191,51.6524,51.6858,12700.0
2013-05-07 12:00:00,61.97,62.15,61.97,62.12,16800.0,51.6858,51.8359,51.6858,51.8109,16800.0
2013-05-07 12:10:00,62.12,62.27,62.12,62.2,13000.0,51.8109,51.936,51.8109,51.8776,13000.0
2013-05-07 12:20:00,62.18,62.4,62.17,62.39,30000.0,51.8609,52.0444,51.8526,52.0361,30000.0
2013-05-07 12:30:00,62.38,62.41,62.31,62.32,19300.0,52.0277,52.0527,51.9693,51.9777,19300.0
2013-05-07 12:40:00,62.34,62.45,62.32,62.42,20900.0,51.9944,52.0861,51.9777,52.0611,20900.0
2013-05-07 12:50:00,62.43,62.44,62.29,62.32,67000.0,52.0694,52.0778,51.9527,51.9777,67000.0
2013-05-07 13:00:00,62.3,62.3,62.16,62.18,9000.0,51.961,51.961,51.8442,51.8609,9000.0
2013-05-07 13:10:00,62.16,62.18,62.11,62.15,15600.0,51.8442,51.8609,51.8025,51.8359,15600.0
2013-05-07 13:20:00,62.15,62.17,62.1,62.17,1700.0,51.8359,51.8526,51.7942,51.8526,1700.0
2013-05-07 13:30:00,62.13,62.16,62.08,62.12,25000.0,51.8192,51.8442,51.7775,51.8109,25000.0
2013-05-07 13:40:00,62.13,62.14,62.09,62.09,19100.0,51.8192,51.8275,51.7858,51.7858,19100.0
2013-05-07 13:50:00,62.08,62.16,62.08,62.12,14400.0,51.7775,51.8442,51.7775,51.8109,14400.0
2013-05-07 14:00:00,62.11,62.14,62.06,62.07,18300.0,51.8025,51.8275,51.7608,51.7692,18300.0
2013-05-07 14:10:00,62.07,62.07,61.98,61.99,46000.0,51.7692,51.7692,51.6941,51.7024,46000.0
2013-05-07 14:20:00,61.99,61.99,61.82,61.85,22000.0,51.7024,51.7024,51.5607,51.5857,22000.0
2013-05-07 14:30:00,61.87,61.96,61.81,61.96,14300.0,51.6024,51.6774,51.5523,51.6774,14300.0
2013-05-07 14:40:00,61.94,61.98,61.88,61.96,11000.0,51.6607,51.6941,51.6107,51.6774,11000.0
2013-05-07 14:50:00,61.94,61.98,61.91,61.96,11900.0,51.6607,51.6941,51.6357,51.6774,11900.0
2013-05-07 15:00:00,61.96,61.97,61.85,61.88,18900.0,51.6774,51.6858,51.5857,51.6107,18900.0
2013-05-07 15:10:00,61.87,62.07,61.86,62.07,21300.0,51.6024,51.7692,51.594,51.7692,21300.0
2013-05-07 15:20:00,62.07,62.13,62.05,62.1,26400.0,51.7692,51.8192,51.7525,51.7942,26400.0
2013-05-07 15:30:00,62.12,62.13,62.08,62.13,18600.0,51.8109,51.8192,51.7775,51.8192,18600.0
2013-05-07 15:40:00,62.13,62.2,62.1,62.14,40000.0,51.8192,51.8776,51.7942,51.8275,40000.0
2013-05-07 15:50:00,62.14,62.18,62.05,62.17,26500.0,51.8275,51.8609,51.7525,51.8526,26500.0
2013-05-08 09:30:00,62.0,62.22,61.91,61.91,5000.0,51.7108,51.8943,51.6357,51.6357,5000.0
2013-05-08 09:40:00,61.98,62.23,61.98,62.23,2600.0,51.6941,51.9026,51.6941,51.9026,2600.0
2013-05-08 09:50:00,62.22,62.25,62.11,62.25,4500.0,51.8943,51.9193,51.8025,51.9193,4500.0
2013-05-08 10:00:00,62.37,62.44,62.31,62.35,3100.0,52.0194,52.0778,51.9693,52.0027,3100.0
2013-05-08 10:10:00,62.35,62.51,62.35,62.51,22500.0,52.0027,52.1361,52.0027,52.1361,22500.0
2013-05-08 10:20:00,62.5,62.74,62.48,62.74,13600.0,52.1278,52.328,52.1111,52.328,13600.0
2013-05-08 10:30:00,62.71,62.71,62.51,62.51,9400.0,52.303,52.303,52.1361,52.1361,9400.0
2013-05-08 10:40:00,62.5,62.61,62.46,62.53,24200.0,52.1278,52.2195,52.0944,52.1528,24200.0
2013-05-08 10:50:00,62.51,62.56,62.45,62.45,3300.0,52.1361,52.1778,52.0861,52.0861,3300.0
2013-05-08 11:00:00,62.49,62.64,62.49,62.61,34000.0,52.1195,52.2446,52.1195,52.2195,34000.0
2013-05-08 11:10:00,62.63,62.9,62.63,62.89,16000.0,52.2362,52.4614,52.2362,52.4531,16000.0
2013-05-08 11:20:00,62.86,62.93,62.86,62.9,5700.0,52.4281,52.4864,52.4281,52.4614,5700.0
2013-05-08 11:30:00,62.87,62.9,62.81,62.85,5800.0,52.4364,52.4614,52.3864,52.4197,5800.0
2013-05-08 11:40:00,62.86,62.97,62.83,62.94,43800.0,52.4281,52.5198,52.403,52.4948,43800.0
2013-05-08 11:50:00,62.94,63.03,62.92,63.03,27100.0,52.4948,52.5698,52.4781,52.5698,27100.0
2013-05-08 12:00:00,63.04,63.1,63.04,63.09,15900.0,52.5782,52.6282,52.5782,52.6199,15900.0
2013-05-08 12:10:00,63.09,63.13,63.05,63.05,17300.0,52.6199,52.6532,52.5865,52.5865,17300.0
2013-05-08 12:20:00,63.05,63.16,63.05,63.13,20800.0,52.5865,52.6783,52.5865,52.6532,20800.0
2013-05-08 12:30:00,63.12,63.13,63.05,63.11,12700.0,52.6449,52.6532,52.5865,52.6366,12700.0
2013-05-08 12:40:00,63.12,63.17,63.12,63.15,9000.0,52.6449,52.6866,52.6449,52.6699,9000.0
2013-05-08 12:50:00,63.15,63.26,63.08,63.1,48800.0,52.6699,52.7617,52.6115,52.6282,48800.0
2013-05-08 13:00:00,63.08,63.15,63.06,63.11,8500.0,52.6115,52.6699,52.5949,52.6366,8500.0
2013-05-08 13:10:00,63.09,63.09,63.0,63.09,19300.0,52.6199,52.6199,52.5448,52.6199,19300.0
2013-05-08 13:20:00,63.08,63.08,63.02,63.04,6500.0,52.6115,52.6115,52.5615,52.5782,6500.0
2013-05-08 13:30:00,63.05,63.07,62.98,63.04,7700.0,52.5865,52.6032,52.5281,52.5782,7700.0
2013-05-08 13:40:00,63.02,63.04,62.94,62.96,10900.0,52.5615,52.5782,52.4948,52.5115,10900.0
2013-05-08 13:50:00,62.91,62.98,62.9,62.95,42300.0,52.4698,52.5281,52.4614,52.5031,42300.0
2013-05-08 14:00:00,62.97,62.99,62.89,62.92,29300.0,52.5198,52.5365,52.4531,52.4781,29300.0
2013-05-08 14:10:00,62.88,62.98,62.83,62.94,9700.0,52.4447,52.5281,52.403,52.4948,9700.0
2013-05-08 14:20:00,62.93,62.94,62.89,62.9,7000.0,52.4864,52.4948,52.4531,52.4614,7000.0
2013-05-08 14:30:00,62.91,62.91,62.67,62.76,12200.0,52.4698,52.4698,52.2696,52.3447,12200.0
2013-05-08 14:40:00,62.77,62.77,62.63,62.75,10400.0,52.353,52.353,52.2362,52.3363,10400.0
2013-05-08 14:50:00,62.79,62.89,62.75,62.88,7400.0,52.3697,52.4531,52.3363,52.4447,7400.0
2013-05-08 15:00:00,62.86,62.98,62.82,62.97,27600.0,52.4281,52.5281,52.3947,52.5198,27600.0
2013-05-08 15:10:00,62.97,63.15,62.93,63.14,16100.0,52.5198,52.6699,52.4864,52.6616,16100.0
2013-05-08 15:20:00,63.14,63.34,63.13,63.28,27700.0,52.6616,52.8284,52.6532,52.7784,27700.0
2013-05-08 15:30:00,63.3,63.34,63.25,63.33,28000.0,52.795,52.8284,52.7533,52.8201,28000.0
2013-05-08 15:40:00,63.33,63.47,63.29,63.45,41600.0,52.8201,52.9368,52.7867,52.9201,41600.0
2013-05-08 15:50:00,63.46,63.53,63.34,63.52,71500.0,52.9285,52.9869,52.8284,52.9785,71500.0
2013-05-09 09:30:00,63.38,63.49,63.31,63.45,6200.0,52.8618,52.9535,52.8034,52.9201,6200.0
2013-05-09 09:40:00,63.45,63.73,63.45,63.72,4300.0,52.9201,53.1537,52.9201,53.1453,4300.0
2013-05-09 09:50:00,63.71,63.9,63.71,63.81,13600.0,53.137,53.2955,53.137,53.2204,13600.0
2013-05-09 10:00:00,63.81,63.83,63.47,63.5,12800.0,53.2204,53.2371,52.9368,52.9618,12800.0
2013-05-09 10:10:00,63.47,63.53,63.27,63.27,12100.0,52.9368,52.9869,52.77,52.77,12100.0
2013-05-09 10:20:00,63.22,63.22,62.97,62.98,8700.0,52.7283,52.7283,52.5198,52.5281,8700.0
2013-05-09 10:30:00,62.98,63.06,62.93,63.02,9600.0,52.5281,52.5949,52.4864,52.5615,9600.0
2013-05-09 10:40:00,63.06,63.14,63.0,63.14,8800.0,52.5949,52.6616,52.5448,52.6616,8800.0
2013-05-09 10:50:00,63.14,63.25,63.14,63.2,6000.0,52.6616,52.7533,52.6616,52.7116,6000.0
2013-05-09 11:00:00,63.25,63.28,63.19,63.28,5600.0,52.7533,52.7784,52.7033,52.7784,5600.0
2013-05-09 11:10:00,63.3,63.4,63.26,63.4,25300.0,52.795,52.8784,52.7617,52.8784,25300.0
2013-05-09 11:20:00,63.35,63.51,63.35,63.44,12800.0,52.8367,52.9702,52.8367,52.9118,12800.0
2013-05-09 11:30:00,63.48,63.48,63.27,63.28,8300.0,52.9452,52.9452,52.77,52.7784,8300.0
2013-05-09 11:40:00,63.27,63.39,63.27,63.34,35200.0,52.77,52.8701,52.77,52.8284,35200.0
2013-05-09 11:50:00,63.34,63.35,63.26,63.29,4800.0,52.8284,52.8367,52.7617,52.7867,4800.0
2013-05-09 12:00:00,63.29,63.35,63.26,63.26,12000.0,52.7867,52.8367,52.7617,52.7617,12000.0
2013-05-09 12:10:00,63.29,63.32,63.23,63.25,15200.0,52.7867,52.8117,52.7367,52.7533,15200.0
2013-05-09 12:20:00,63.23,63.26,63.1,63.24,6900.0,52.7367,52.7617,52.6282,52.745,6900.0
2013-05-09 12:30:00,63.24,63.33,63.21,63.26,7700.0,52.745,52.8201,52.72,52.7617,7700.0
2013-05-09 12:40:00,63.28,63.29,63.14,63.14,5700.0,52.7784,52.7867,52.6616,52.6616,5700.0
2013-05-09 12:50:00,63.15,63.24,63.11,63.22,21400.0,52.6699,52.745,52.6366,52.7283,21400.0
2013-05-09 13:00:00,63.25,63.32,63.22,63.32,6400.0,52.7533,52.8117,52.7283,52.8117,6400.0
2013-05-09 13:10:00,63.31,63.31,63.15,63.19,13000.0,52.8034,52.8034,52.6699,52.7033,13000.0
2013-05-09 13:20:00,63.19,63.3,63.16,63.28,19700.0,52.7033,52.795,52.6783,52.7784,19700.0
2013-05-09 13:30:00,63.27,63.43,63.27,63.41,9400.0,52.77,52.9035,52.77,52.8868,9400.0
2013-05-09 13:40:00,63.42,63.43,63.33,63.37,6300.0,52.8951,52.9035,52.8201,52.8534,6300.0
2013-05-09 13:50:00,63.37,63.44,63.29,63.42,8100.0,52.8534,52.9118,52.7867,52.8951,8100.0
2013-05-09 14:00:00,63.42,63.44,63.35,63.35,4900.0,52.8951,52.9118,52.8367,52.8367,4900.0
2013-05-09 14:10:00,63.34,63.43,63.3,63.38,5400.0,52.8284,52.9035,52.795,52.8618,5400.0
2013-05-09 14:20:00,63.38,63.46,63.34,63.46,12300.0,52.8618,52.9285,52.8284,52.9285,12300.0
2013-05-09 14:30:00,63.46,63.48,63.34,63.34,13300.0,52.9285,52.9452,52.8284,52.8284,13300.0
2013-05-09 14:40:00,63.31,63.44,63.31,63.4,7000.0,52.8034,52.9118,52.8034,52.8784,7000.0
2013-05-09 14:50:00,63.41,63.41,63.21,63.23,8600.0,52.8868,52.8868,52.72,52.7367,8600.0
2013-05-09 15:00:00,63.22,63.32,63.1,63.27,25900.0,52.7283,52.8117,52.6282,52.77,25900.0
2013-05-09 15:10:00,63.26,63.35,63.21,63.27,9300.0,52.7617,52.8367,52.72,52.77,9300.0
2013-05-09 15:20:00,63.27,63.43,63.26,63.42,12000.0,52.77,52.9035,52.7617,52.8951,12000.0
2013-05-09 15:30:00,63.42,63.48,63.39,63.39,15500.0,52.8951,52.9452,52.8701,52.8701,15500.0
2013-05-09 15:40:00,63.37,63.43,63.3,63.39,26300.0,52.8534,52.9035,52.795,52.8701,26300.0
2013-05-09 15:50:00,63.38,63.39,63.26,63.37,41300.0,52.8618,52.8701,52.7617,52.8534,41300.0
2013-05-10 09:30:00,63.56,63.95,63.38,63.87,16500.0,53.0119,53.3372,52.8618,53.2704,16500.0
2013-05-10 09:40:00,63.78,63.78,63.53,63.66,38400.0,53.1954,53.1954,52.9869,53.0953,38400.0
2013-05-10 09:50:00,63.64,63.8,63.51,63.8,8700.0,53.0786,53.2121,52.9702,53.2121,8700.0
2013-05-10 10:00:00,63.85,63.95,63.82,63.86,7900.0,53.2538,53.3372,53.2287,53.2621,7900.0
2013-05-10 10:10:00,63.9,64.03,63.85,64.02,14800.0,53.2955,53.4039,53.2538,53.3955,14800.0
2013-05-10 10:20:00,64.02,64.03,63.94,63.94,8600.0,53.3955,53.4039,53.3288,53.3288,8600.0
2013-05-10 10:30:00,63.94,63.95,63.77,63.81,26300.0,53.3288,53.3372,53.187,53.2204,26300.0
2013-05-10 10:40:00,63.79,63.92,63.77,63.91,10300.0,53.2037,53.3121,53.187,53.3038,10300.0
2013-05-10 10:50:00,63.85,63.89,63.81,63.88,5500.0,53.2538,53.2871,53.2204,53.2788,5500.0
2013-05-10 11:00:00,63.85,63.99,63.83,63.98,7400.0,53.2538,53.3705,53.2371,53.3622,7400.0
2013-05-10 11:10:00,63.96,64.0,63.91,63.93,11700.0,53.3455,53.3789,53.3038,53.3205,11700.0
2013-05-10 11:20:00,63.92,63.96,63.89,63.96,10700.0,53.3121,53.3455,53.2871,53.3455,10700.0
2013-05-10 11:30:00,63.96,64.04,63.96,64.03,22500.0,53.3455,53.4122,53.3455,53.4039,22500.0
2013-05-10 11:40:00,64.01,64.09,63.98,64.01,52900.0,53.3872,53.4539,53.3622,53.3872,52900.0
2013-05-10 11:50:00,64.04,64.04,63.88,63.88,10200.0,53.4122,53.4122,53.2788,53.2788,10200.0
2013-05-10 12:00:00,63.89,63.93,63.82,63.89,30200.0,53.2871,53.3205,53.2287,53.2871,30200.0
2013-05-10 12:10:00,63.88,63.96,63.85,63.91,13600.0,53.2788,53.3455,53.2538,53.3038,13600.0
2013-05-10 12:20:00,63.91,63.95,63.9,63.94,5700.0,53.3038,53.3372,53.2955,53.3288,5700.0
2013-05-10 12:30:00,63.95,63.98,63.9,63.93,6600.0,53.3372,53.3622,53.2955,53.3205,6600.0
2013-05-10 12:40:00,63.94,63.97,63.9,63.95,9800.0,53.3288,53.3538,53.2955,53.3372,9800.0
2013-05-10 12:50:00,63.96,64.0,63.92,63.95,9800.0,53.3455,53.3789,53.3121,53.3372,9800.0
2013-05-10 13:00:00,63.94,64.05,63.93,64.05,14400.0,53.3288,53.4206,53.3205,53.4206,14400.0
2013-05-10 13:10:00,64.05,64.06,63.99,64.06,7300.0,53.4206,53.4289,53.3705,53.4289,7300.0
2013-05-10 13:20:00,64.05,64.05,63.96,64.02,4300.0,53.4206,53.4206,53.3455,53.3955,4300.0
2013-05-10 13:30:00,64.05,64.05,63.95,64.03,8700.0,53.4206,53.4206,53.3372,53.4039,8700.0
2013-05-10 13:40:00,64.04,64.05,63.98,64.03,10800.0,53.4122,53.4206,53.3622,53.4039,10800.0
2013-05-10 13:50:00,64.02,64.07,63.94,63.96,7400.0,53.3955,53.4373,53.3288,53.3455,7400.0
2013-05-10 14:00:00,63.94,64.17,63.92,64.17,10700.0,53.3288,53.5207,53.3121,53.5207,10700.0
2013-05-10 14:10:00,64.18,64.21,64.08,64.09,17800.0,53.529,53.554,53.4456,53.4539,17800.0
2013-05-10 14:20:00,64.1,64.11,64.04,64.04,7200.0,53.4623,53.4706,53.4122,53.4122,7200.0
2013-05-10 14:30:00,64.03,64.06,63.89,63.89,12700.0,53.4039,53.4289,53.2871,53.2871,12700.0
2013-05-10 14:40:00,63.89,63.99,63.89,63.97,9900.0,53.2871,53.3705,53.2871,53.3538,9900.0
2013-05-10 14:50:00,63.96,64.0,63.94,63.96,9100.0,53.3455,53.3789,53.3288,53.3455,9100.0
2013-05-10 15:00:00,63.96,64.0,63.91,64.0,20000.0,53.3455,53.3789,53.3038,53.3789,20000.0
2013-05-10 15:10:00,63.99,64.05,63.98,64.05,11500.0,53.3705,53.4206,53.3622,53.4206,11500.0
2013-05-10 15:20:00,64.05,64.12,64.04,64.05,11600.0,53.4206,53.479,53.4122,53.4206,11600.0
2013-05-10 15:30:00,64.05,64.11,64.03,64.05,10700.0,53.4206,53.4706,53.4039,53.4206,10700.0
2013-05-10 15:40:00,64.05,64.15,64.04,64.14,24900.0,53.4206,53.504,53.4122,53.4956,24900.0
2013-05-10 15:50:00,64.14,64.18,64.09,64.18,41400.0,53.4956,53.529,53.4539,53.529,41400.0
2013-05-13 09:30:00,64.15,64.21,63.96,64.13,18100.0,53.504,53.554,53.3455,53.4873,18100.0
2013-05-13 09:40:00,64.13,64.14,63.84,63.84,47700.0,53.4873,53.4956,53.2454,53.2454,47700.0
2013-05-13 09:50:00,63.86,63.89,63.67,63.67,27100.0,53.2621,53.2871,53.1036,53.1036,27100.0
2013-05-13 10:00:00,63.66,64.08,63.63,63.99,35500.0,53.0953,53.4456,53.0703,53.3705,35500.0
2013-05-13 10:10:00,64.04,64.16,63.9,63.92,12800.0,53.4122,53.5123,53.2955,53.3121,12800.0
2013-05-13 10:20:00,63.92,63.94,63.75,63.85,5000.0,53.3121,53.3288,53.1704,53.2538,5000.0
2013-05-13 10:30:00,63.85,64.07,63.84,64.05,54700.0,53.2538,53.4373,53.2454,53.4206,54700.0
2013-05-13 10:40:00,64.07,64.07,63.97,64.01,3600.0,53.4373,53.4373,53.3538,53.3872,3600.0
2013-05-13 10:50:00,63.98,63.98,63.8,63.81,4900.0,53.3622,53.3622,53.2121,53.2204,4900.0
2013-05-13 11:00:00,63.77,63.88,63.75,63.88,4900.0,53.187,53.2788,53.1704,53.2788,4900.0
2013-05-13 11:10:00,63.84,63.92,63.77,63.77,6200.0,53.2454,53.3121,53.187,53.187,6200.0
2013-05-13 11:20:00,63.74,63.91,63.74,63.89,22400.0,53.162,53.3038,53.162,53.2871,22400.0
2013-05-13 11:30:00,63.89,63.98,63.89,63.94,6700.0,53.2871,53.3622,53.2871,53.3288,6700.0
2013-05-13 11:40:00,63.97,64.04,63.96,64.02,9000.0,53.3538,53.4122,53.3455,53.3955,9000.0
2013-05-13 11:50:00,64.04,64.08,63.99,64.06,3700.0,53.4122,53.4456,53.3705,53.4289,3700.0
2013-05-13 12:00:00,64.05,64.09,64.01,64.02,7300.0,53.4206,53.4539,53.3872,53.3955,7300.0
2013-05-13 12:10:00,64.01,64.08,64.01,64.05,7200.0,53.3872,53.4456,53.3872,53.4206,7200.0
2013-05-13 12:20:00,64.06,64.08,63.96,63.96,6100.0,53.4289,53.4456,53.3455,53.3455,6100.0
2013-05-13 12:30:00,63.98,64.01,63.92,63.92,5700.0,53.3622,53.3872,53.3121,53.3121,5700.0
2013-05-13 12:40:00,63.92,63.96,63.89,63.91,6300.0,53.3121,53.3455,53.2871,53.3038,6300.0
2013-05-13 12:50:00,63.92,64.0,63.92,63.97,5200.0,53.3121,53.3789,53.3121,53.3538,5200.0
2013-05-13 13:00:00,63.97,64.04,63.95,64.01,5300.0,53.3538,53.4122,53.3372,53.3872,5300.0
2013-05-13 13:10:00,64.02,64.04,63.97,64.03,10300.0,53.3955,53.4122,53.3538,53.4039,10300.0
2013-05-13 13:20:00,64.05,64.05,63.97,63.97,17900.0,53.4206,53.4206,53.3538,53.3538,17900.0
2013-05-13 13:30:00,63.97,63.97,63.85,63.85,6300.0,53.3538,53.3538,53.2538,53.2538,6300.0
2013-05-13 13:40:00,63.87,63.87,63.78,63.78,9700.0,53.2704,53.2704,53.1954,53.1954,9700.0
2013-05-13 13:50:00,63.78,63.85,63.78,63.8,7100.0,53.1954,53.2538,53.1954,53.2121,7100.0
2013-05-13 14:00:00,63.79,63.89,63.78,63.85,7900.0,53.2037,53.2871,53.1954,53.2538,7900.0
2013-05-13 14:10:00,63.84,63.87,63.81,63.87,7800.0,53.2454,53.2704,53.2204,53.2704,7800.0
2013-05-13 14:20:00,63.88,63.95,63.85,63.86,19400.0,53.2788,53.3372,53.2538,53.2621,19400.0
2013-05-13 14:30:00,63.88,63.99,63.82,63.98,12800.0,53.2788,53.3705,53.2287,53.3622,12800.0
2013-05-13 14:40:00,63.97,64.01,63.92,63.96,7500.0,53.3538,53.3872,53.3121,53.3455,7500.0
2013-05-13 14:50:00,63.97,64.05,63.96,64.01,8400.0,53.3538,53.4206,53.3455,53.3872,8400.0
2013-05-13 15:00:00,64.0,64.03,63.95,63.97,17200.0,53.3789,53.4039,53.3372,53.3538,17200.0
2013-05-13 15:10:00,63.97,64.06,63.87,63.98,32600.0,53.3538,53.4289,53.2704,53.3622,32600.0
2013-05-13 15:20:00,63.97,63.97,63.87,63.91,25800.0,53.3538,53.3538,53.2704,53.3038,25800.0
2013-05-13 15:30:00,63.9,64.04,63.9,64.04,20700.0,53.2955,53.4122,53.2955,53.4122,20700.0
2013-05-13 15:40:00,64.04,64.06,63.96,63.98,39900.0,53.4122,53.4289,53.3455,53.3622,39900.0
2013-05-13 15:50:00,63.98,64.02,63.95,63.98,49600.0,53.3622,53.3955,53.3372,53.3622,49600.0
2013-05-14 09:30:00,63.86,64.38,63.86,64.21,7700.0,53.2621,53.6958,53.2621,53.554,7700.0
2013-05-14 09:40:00,64.17,64.33,64.16,64.33,21900.0,53.5207,53.6541,53.5123,53.6541,21900.0
2013-05-14 09:50:00,64.38,64.54,64.29,64.31,16000.0,53.6958,53.8293,53.6207,53.6374,16000.0
2013-05-14 10:00:00,64.31,64.56,64.27,64.56,31500.0,53.6374,53.8459,53.6041,53.8459,31500.0
2013-05-14 10:10:00,64.57,64.84,64.55,64.76,9200.0,53.8543,54.0795,53.8376,54.0127,9200.0
2013-05-14 10:20:00,64.75,64.75,64.58,64.74,6500.0,54.0044,54.0044,53.8626,53.9961,6500.0
2013-05-14 10:30:00,64.73,64.84,64.68,64.8,19800.0,53.9877,54.0795,53.946,54.0461,19800.0
2013-05-14 10:40:00,64.81,64.86,64.73,64.81,10300.0,54.0544,54.0961,53.9877,54.0544,10300.0
2013-05-14 10:50:00,64.83,64.88,64.67,64.68,13300.0,54.0711,54.1128,53.9377,53.946,13300.0
2013-05-14 11:00:00,64.7,64.77,64.61,64.73,15400.0,53.9627,54.0211,53.8876,53.9877,15400.0
2013-05-14 11:10:00,64.73,64.73,64.67,64.69,12700.0,53.9877,53.9877,53.9377,53.9544,12700.0
2013-05-14 11:20:00,64.7,64.71,64.64,64.71,7200.0,53.9627,53.971,53.9127,53.971,7200.0
2013-05-14 11:30:00,64.75,64.83,64.71,64.72,19000.0,54.0044,54.0711,53.971,53.9794,19000.0
2013-05-14 11:40:00,64.73,64.79,64.7,64.76,9800.0,53.9877,54.0378,53.9627,54.0127,9800.0
2013-05-14 11:50:00,64.74,64.87,64.74,64.79,6500.0,53.9961,54.1045,53.9961,54.0378,6500.0
2013-05-14 12:00:00,64.81,64.84,64.78,64.82,9700.0,54.0544,54.0795,54.0294,54.0628,9700.0
2013-05-14 12:10:00,64.82,64.97,64.81,64.96,6900.0,54.0628,54.1879,54.0544,54.1796,6900.0
2013-05-14 12:20:00,64.98,65.0,64.89,64.89,7200.0,54.1962,54.2129,54.1212,54.1212,7200.0
2013-05-14 12:30:00,64.88,64.9,64.84,64.87,4100.0,54.1128,54.1295,54.0795,54.1045,4100.0
2013-05-14 12:40:00,64.87,64.88,64.78,64.81,29400.0,54.1045,54.1128,54.0294,54.0544,29400.0
2013-05-14 12:50:00,64.81,64.87,64.81,64.84,25300.0,54.0544,54.1045,54.0544,54.0795,25300.0
2013-05-14 13:00:00,64.85,64.91,64.81,64.82,5500.0,54.0878,54.1378,54.0544,54.0628,5500.0
2013-05-14 13:10:00,64.88,64.94,64.85,64.91,6700.0,54.1128,54.1629,54.0878,54.1378,6700.0
2013-05-14 13:20:00,64.9,64.99,64.86,64.98,8900.0,54.1295,54.2046,54.0961,54.1962,8900.0
2013-05-14 13:30:00,64.98,64.99,64.94,64.94,6000.0,54.1962,54.2046,54.1629,54.1629,6000.0
2013-05-14 13:40:00,64.94,64.99,64.89,64.9,10900.0,54.1629,54.2046,54.1212,54.1295,10900.0
2013-05-14 13:50:00,64.9,64.91,64.79,64.83,12100.0,54.1295,54.1378,54.0378,54.0711,12100.0
2013-05-14 14:00:00,64.82,64.82,64.73,64.79,13600.0,54.0628,54.0628,53.9877,54.0378,13600.0
2013-05-14 14:10:00,64.81,64.86,64.81,64.86,7600.0,54.0544,54.0961,54.0544,54.0961,7600.0
2013-05-14 14:20:00,64.86,64.88,64.74,64.77,11600.0,54.0961,54.1128,53.9961,54.0211,11600.0
2013-05-14 14:30:00,64.77,64.8,64.75,64.75,13200.0,54.0211,54.0461,54.0044,54.0044,13200.0
2013-05-14 14:40:00,64.74,64.84,64.72,64.83,10100.0,53.9961,54.0795,53.9794,54.0711,10100.0
2013-05-14 14:50:00,64.84,64.84,64.67,64.67,19300.0,54.0795,54.0795,53.9377,53.9377,19300.0
2013-05-14 15:00:00,64.66,64.73,64.55,64.61,51700.0,53.9293,53.9877,53.8376,53.8876,51700.0
2013-05-14 15:10:00,64.59,64.77,64.57,64.77,18000.0,53.871,54.0211,53.8543,54.0211,18000.0
2013-05-14 15:20:00,64.75,64.8,64.73,64.75,10100.0,54.0044,54.0461,53.9877,54.0044,10100.0
2013-05-14 15:30:00,64.75,64.88,64.74,64.84,12500.0,54.0044,54.1128,53.9961,54.0795,12500.0
2013-05-14 15:40:00,64.84,64.91,64.83,64.86,15700.0,54.0795,54.1378,54.0711,54.0961,15700.0
2013-05-14 15:50:00,64.85,64.88,64.8,64.87,16100.0,54.0878,54.1128,54.0461,54.1045,16100.0
2013-05-15 09:30:00,64.69,65.11,64.68,65.09,22900.0,53.9544,54.3047,53.946,54.288,22900.0
2013-05-15 09:40:00,65.04,65.19,64.83,64.88,34300.0,54.2463,54.3714,54.0711,54.1128,34300.0
2013-05-15 09:50:00,64.86,65.22,64.86,65.22,12200.0,54.0961,54.3964,54.0961,54.3964,12200.0
2013-05-15 10:00:00,65.21,65.24,65.11,65.11,8000.0,54.3881,54.4131,54.3047,54.3047,8000.0
2013-05-15 10:10:00,65.1,65.11,64.79,64.96,15200.0,54.2963,54.3047,54.0378,54.1796,15200.0
2013-05-15 10:20:00,64.97,65.1,64.95,65.03,10200.0,54.1879,54.2963,54.1712,54.2379,10200.0
2013-05-15 10:30:00,65.03,65.11,64.97,64.97,8400.0,54.2379,54.3047,54.1879,54.1879,8400.0
2013-05-15 10:40:00,64.98,64.99,64.87,64.99,3400.0,54.1962,54.2046,54.1045,54.2046,3400.0
2013-05-15 10:50:00,64.94,65.07,64.93,65.03,7000.0,54.1629,54.2713,54.1545,54.2379,7000.0
2013-05-15 11:00:00,65.04,65.16,65.04,65.11,6500.0,54.2463,54.3464,54.2463,54.3047,6500.0
2013-05-15 11:10:00,65.13,65.24,65.1,65.23,7600.0,54.3213,54.4131,54.2963,54.4047,7600.0
2013-05-15 11:20:00,65.23,65.34,65.21,65.24,8200.0,54.4047,54.4965,54.3881,54.4131,8200.0
2013-05-15 11:30:00,65.24,65.38,65.19,65.38,26600.0,54.4131,54.5299,54.3714,54.5299,26600.0
2013-05-15 11:40:00,65.4,65.55,65.4,65.47,7400.0,54.5465,54.6716,54.5465,54.6049,7400.0
2013-05-15 11:50:00,65.44,65.53,65.44,65.53,2900.0,54.5799,54.655,54.5799,54.655,2900.0
2013-05-15 12:00:00,65.51,65.8,65.5,65.72,10900.0,54.6383,54.8801,54.6299,54.8134,10900.0
2013-05-15 12:10:00,65.71,65.8,65.62,65.65,9500.0,54.8051,54.8801,54.73,54.755,9500.0
2013-05-15 12:20:00,65.67,65.69,65.59,65.64,4300.0,54.7717,54.7884,54.705,54.7467,4300.0
2013-05-15 12:30:00,65.65,65.69,65.63,65.68,2600.0,54.755,54.7884,54.7384,54.7801,2600.0
2013-05-15 12:40:00,65.68,65.81,65.65,65.77,45700.0,54.7801,54.8885,54.755,54.8551,45700.0
2013-05-15 12:50:00,65.77,65.78,65.72,65.77,9500.0,54.8551,54.8635,54.8134,54.8551,9500.0
2013-05-15 13:00:00,65.77,65.8,65.75,65.79,20000.0,54.8551,54.8801,54.8384,54.8718,20000.0
2013-05-15 13:10:00,65.77,65.84,65.77,65.8,9500.0,54.8551,54.9135,54.8551,54.8801,9500.0
2013-05-15 13:20:00,65.8,65.83,65.78,65.8,12200.0,54.8801,54.9052,54.8635,54.8801,12200.0
2013-05-15 13:30:00,65.79,65.79,65.67,65.67,8900.0,54.8718,54.8718,54.7717,54.7717,8900.0
2013-05-15 13:40:00,65.67,65.67,65.6,65.65,6400.0,54.7717,54.7717,54.7133,54.755,6400.0
2013-05-15 13:50:00,65.66,65.71,65.64,65.67,8600.0,54.7634,54.8051,54.7467,54.7717,8600.0
2013-05-15 14:00:00,65.65,65.72,65.61,65.7,15100.0,54.755,54.8134,54.7217,54.7967,15100.0
2013-05-15 14:10:00,65.69,65.75,65.67,65.73,17100.0,54.7884,54.8384,54.7717,54.8218,17100.0
2013-05-15 14:20:00,65.73,65.75,65.71,65.74,17600.0,54.8218,54.8384,54.8051,54.8301,17600.0
2013-05-15 14:30:00,65.73,65.75,65.7,65.7,10000.0,54.8218,54.8384,54.7967,54.7967,10000.0
2013-05-15 14:40:00,65.69,65.76,65.54,65.62,34700.0,54.7884,54.8468,54.6633,54.73,34700.0
2013-05-15 14:50:00,65.62,65.67,65.51,65.64,11600.0,54.73,54.7717,54.6383,54.7467,11600.0
2013-05-15 15:00:00,65.62,65.63,65.53,65.59,12400.0,54.73,54.7384,54.655,54.705,12400.0
2013-05-15 15:10:00,65.59,65.7,65.52,65.55,15600.0,54.705,54.7967,54.6466,54.6716,15600.0
2013-05-15 15:20:00,65.55,65.61,65.5,65.59,14200.0,54.6716,54.7217,54.6299,54.705,14200.0
2013-05-15 15:30:00,65.6,65.69,65.57,65.66,19900.0,54.7133,54.7884,54.6883,54.7634,19900.0
2013-05-15 15:40:00,65.66,65.79,65.64,65.69,36800.0,54.7634,54.8718,54.7467,54.7884,36800.0
2013-05-15 15:50:00,65.7,65.84,65.7,65.81,51100.0,54.7967,54.9135,54.7967,54.8885,51100.0
2013-05-16 09:30:00,65.68,65.85,65.65,65.85,8400.0,54.7801,54.9219,54.755,54.9219,8400.0
2013-05-16 09:40:00,65.8,66.18,65.8,66.09,10800.0,54.8801,55.1971,54.8801,55.122,10800.0
2013-05-16 09:50:00,66.06,66.22,66.03,66.04,5800.0,55.097,55.2304,55.072,55.0803,5800.0
2013-05-16 10:00:00,66.01,66.02,65.84,65.84,6200.0,55.0553,55.0636,54.9135,54.9135,6200.0
2013-05-16 10:10:00,65.87,65.96,65.74,65.93,12400.0,54.9385,55.0136,54.8301,54.9886,12400.0
2013-05-16 10:20:00,65.93,66.23,65.93,66.05,26800.0,54.9886,55.2388,54.9886,55.0887,26800.0
2013-05-16 10:30:00,66.08,66.22,65.92,66.22,8100.0,55.1137,55.2304,54.9802,55.2304,8100.0
2013-05-16 10:40:00,66.2,66.3,66.13,66.17,11700.0,55.2138,55.2972,55.1554,55.1887,11700.0
2013-05-16 10:50:00,66.24,66.35,66.23,66.23,4600.0,55.2471,55.3389,55.2388,55.2388,4600.0
2013-05-16 11:00:00,66.22,66.25,66.16,66.19,7600.0,55.2304,55.2555,55.1804,55.2054,7600.0
2013-05-16 11:10:00,66.19,66.24,66.13,66.13,4700.0,55.2054,55.2471,55.1554,55.1554,4700.0
2013-05-16 11:20:00,66.17,66.29,66.14,66.29,16500.0,55.1887,55.2888,55.1637,55.2888,16500.0
2013-05-16 11:30:00,66.29,66.46,66.27,66.44,69500.0,55.2888,55.4306,55.2722,55.4139,69500.0
2013-05-16 11:40:00,66.43,66.5,66.38,66.43,13300.0,55.4056,55.464,55.3639,55.4056,13300.0
2013-05-16 11:50:00,66.42,66.51,66.4,66.4,17200.0,55.3973,55.4723,55.3806,55.3806,17200.0
2013-05-16 12:00:00,66.4,66.44,66.4,66.42,8000.0,55.3806,55.4139,55.3806,55.3973,8000.0
2013-05-16 12:10:00,66.41,66.45,66.4,66.41,11400.0,55.3889,55.4223,55.3806,55.3889,11400.0
2013-05-16 12:20:00,66.42,66.43,66.39,66.41,10000.0,55.3973,55.4056,55.3722,55.3889,10000.0
2013-05-16 12:30:00,66.39,66.42,66.39,66.4,15400.0,55.3722,55.3973,55.3722,55.3806,15400.0
2013-05-16 12:40:00,66.39,66.4,66.3,66.32,15700.0,55.3722,55.3806,55.2972,55.3139,15700.0
2013-05-16 12:50:00,66.32,66.42,66.32,66.39,10800.0,55.3139,55.3973,55.3139,55.3722,10800.0
2013-05-16 13:00:00,66.39,66.45,66.38,66.4,9100.0,55.3722,55.4223,55.3639,55.3806,9100.0
2013-05-16 13:10:00,66.4,66.47,66.4,66.4,5300.0,55.3806,55.439,55.3806,55.3806,5300.0
2013-05-16 13:20:00,66.39,66.44,66.39,66.4,11000.0,55.3722,55.4139,55.3722,55.3806,11000.0
2013-05-16 13:30:00,66.4,66.44,66.38,66.42,28600.0,55.3806,55.4139,55.3639,55.3973,28600.0
2013-05-16 13:40:00,66.41,66.45,66.39,66.43,26400.0,55.3889,55.4223,55.3722,55.4056,26400.0
2013-05-16 13:50:00,66.43,66.47,66.39,66.44,54100.0,55.4056,55.439,55.3722,55.4139,54100.0
2013-05-16 14:00:00,66.45,66.58,66.43,66.57,26100.0,55.4223,55.5307,55.4056,55.5224,26100.0
2013-05-16 14:10:00,66.57,66.66,66.56,66.63,12900.0,55.5224,55.5974,55.514,55.5724,12900.0
2013-05-16 14:20:00,66.63,66.66,66.58,66.66,17400.0,55.5724,55.5974,55.5307,55.5974,17400.0
2013-05-16 14:30:00,66.65,66.67,66.63,66.65,10800.0,55.5891,55.6058,55.5724,55.5891,10800.0
2013-05-16 14:40:00,66.65,66.65,66.52,66.64,22400.0,55.5891,55.5891,55.4807,55.5807,22400.0
2013-05-16 14:50:00,66.63,66.63,66.45,66.48,12700.0,55.5724,55.5724,55.4223,55.4473,12700.0
2013-05-16 15:00:00,66.49,66.5,66.28,66.34,28500.0,55.4556,55.464,55.2805,55.3305,28500.0
2013-05-16 15:10:00,66.33,66.33,66.22,66.26,15400.0,55.3222,55.3222,55.2304,55.2638,15400.0
2013-05-16 15:20:00,66.3,66.36,66.21,66.34,28700.0,55.2972,55.3472,55.2221,55.3305,28700.0
2013-05-16 15:30:00,66.34,66.41,66.28,66.34,58900.0,55.3305,55.3889,55.2805,55.3305,58900.0
2013-05-16 15:40:00,66.34,66.35,66.24,66.28,53700.0,55.3305,55.3389,55.2471,55.2805,53700.0
2013-05-16 15:50:00,66.28,66.32,66.25,66.27,74700.0,55.2805,55.3139,55.2555,55.2722,74700.0
2013-05-17 09:30:00,66.61,67.07,66.48,67.04,23000.0,55.5557,55.9394,55.4473,55.9144,23000.0
2013-05-17 09:40:00,67.01,67.03,66.89,66.99,11000.0,55.8893,55.906,55.7893,55.8727,11000.0
2013-05-17 09:50:00,66.93,67.3,66.93,67.24,9400.0,55.8226,56.1312,55.8226,56.0812,9400.0
2013-05-17 10:00:00,67.24,67.36,67.19,67.23,41600.0,56.0812,56.1813,56.0395,56.0728,41600.0
2013-05-17 10:10:00,67.19,67.41,67.16,67.4,16700.0,56.0395,56.223,56.0145,56.2146,16700.0
2013-05-17 10:20:00,67.4,67.47,67.3,67.47,12600.0,56.2146,56.273,56.1312,56.273,12600.0
2013-05-17 10:30:00,67.46,67.59,67.43,67.54,27700.0,56.2647,56.3731,56.2396,56.3314,27700.0
2013-05-17 10:40:00,67.52,67.65,67.5,67.64,11400.0,56.3147,56.4231,56.298,56.4148,11400.0
2013-05-17 10:50:00,67.6,67.61,67.55,67.57,15100.0,56.3814,56.3898,56.3397,56.3564,15100.0
2013-05-17 11:00:00,67.53,67.58,67.45,67.46,8600.0,56.323,56.3647,56.2563,56.2647,8600.0
2013-05-17 11:10:00,67.44,67.48,67.3,67.3,20600.0,56.248,56.2813,56.1312,56.1312,20600.0
2013-05-17 11:20:00,67.33,67.33,67.27,67.3,16100.0,56.1562,56.1562,56.1062,56.1312,16100.0
2013-05-17 11:30:00,67.3,67.31,67.25,67.25,18600.0,56.1312,56.1396,56.0895,56.0895,18600.0
2013-05-17 11:40:00,67.27,67.27,67.12,67.14,26400.0,56.1062,56.1062,55.9811,55.9978,26400.0
2013-05-17 11:50:00,67.16,67.19,67.11,67.11,12200.0,56.0145,56.0395,55.9727,55.9727,12200.0
2013-05-17 12:00:00,67.11,67.15,67.09,67.1,12300.0,55.9727,56.0061,55.9561,55.9644,12300.0
2013-05-17 12:10:00,67.1,67.11,66.94,66.94,25000.0,55.9644,55.9727,55.831,55.831,25000.0
2013-05-17 12:20:00,66.94,67.02,66.9,67.0,15900.0,55.831,55.8977,55.7976,55.881,15900.0
2013-05-17 12:30:00,66.99,67.14,66.98,67.04,11100.0,55.8727,55.9978,55.8643,55.9144,11100.0
2013-05-17 12:40:00,67.04,67.04,66.98,67.02,3500.0,55.9144,55.9144,55.8643,55.8977,3500.0
2013-05-17 12:50:00,67.02,67.09,67.0,67.09,6500.0,55.8977,55.9561,55.881,55.9561,6500.0
2013-05-17 13:00:00,67.09,67.11,67.06,67.09,3900.0,55.9561,55.9727,55.931,55.9561,3900.0
2013-05-17 13:10:00,67.13,67.15,67.09,67.14,9000.0,55.9894,56.0061,55.9561,55.9978,9000.0
2013-05-17 13:20:00,67.14,67.17,67.08,67.09,10900.0,55.9978,56.0228,55.9477,55.9561,10900.0
2013-05-17 13:30:00,67.08,67.12,67.05,67.06,5200.0,55.9477,55.9811,55.9227,55.931,5200.0
2013-05-17 13:40:00,67.09,67.13,67.07,67.1,5800.0,55.9561,55.9894,55.9394,55.9644,5800.0
2013-05-17 13:50:00,67.13,67.13,67.05,67.07,15200.0,55.9894,55.9894,55.9227,55.9394,15200.0
2013-05-17 14:00:00,67.07,67.08,67.03,67.07,14800.0,55.9394,55.9477,55.906,55.9394,14800.0
2013-05-17 14:10:00,67.07,67.07,67.01,67.04,14500.0,55.9394,55.9394,55.8893,55.9144,14500.0
2013-05-17 14:20:00,67.02,67.16,66.96,67.16,10400.0,55.8977,56.0145,55.8476,56.0145,10400.0
2013-05-17 14:30:00,67.16,67.26,67.14,67.26,14900.0,56.0145,56.0979,55.9978,56.0979,14900.0
2013-05-17 14:40:00,67.26,67.38,67.23,67.35,12700.0,56.0979,56.1979,56.0728,56.1729,12700.0
2013-05-17 14:50:00,67.34,67.43,67.34,67.42,12900.0,56.1646,56.2396,56.1646,56.2313,12900.0
2013-05-17 15:00:00,67.4,67.45,67.35,67.35,18000.0,56.2146,56.2563,56.1729,56.1729,18000.0
2013-05-17 15:10:00,67.37,67.47,67.36,67.41,16000.0,56.1896,56.273,56.1813,56.223,16000.0
2013-05-17 15:20:00,67.41,67.42,67.25,67.27,32900.0,56.223,56.2313,56.0895,56.1062,32900.0
2013-05-17 15:30:00,67.28,67.46,67.23,67.38,34900.0,56.1145,56.2647,56.0728,56.1979,34900.0
2013-05-17 15:40:00,67.39,67.4,67.27,67.28,37200.0,56.2063,56.2146,56.1062,56.1145,37200.0
2013-05-17 15:50:00,67.28,67.37,67.24,67.37,51000.0,56.1145,56.1896,56.0812,56.1896,51000.0
2013-05-20 09:30:00,67.21,67.21,67.03,67.14,7700.0,56.0562,56.0562,55.906,55.9978,7700.0
2013-05-20 09:40:00,67.21,67.21,66.81,66.84,12300.0,56.0562,56.0562,55.7225,55.7476,12300.0
2013-05-20 09:50:00,66.83,67.0,66.74,66.92,10000.0,55.7392,55.881,55.6642,55.8143,10000.0
2013-05-20 10:00:00,66.92,66.98,66.83,66.98,13200.0,55.8143,55.8643,55.7392,55.8643,13200.0
2013-05-20 10:10:00,66.92,67.02,66.86,66.86,20300.0,55.8143,55.8977,55.7642,55.7642,20300.0
2013-05-20 10:20:00,66.9,67.01,66.84,66.94,14700.0,55.7976,55.8893,55.7476,55.831,14700.0
2013-05-20 10:30:00,66.89,66.91,66.74,66.76,11900.0,55.7893,55.8059,55.6642,55.6808,11900.0
2013-05-20 10:40:00,66.79,66.93,66.79,66.89,10300.0,55.7059,55.8226,55.7059,55.7893,10300.0
2013-05-20 10:50:00,66.91,66.91,66.74,66.75,10400.0,55.8059,55.8059,55.6642,55.6725,10400.0
2013-05-20 11:00:00,66.75,66.77,66.58,66.59,18900.0,55.6725,55.6892,55.5307,55.539,18900.0
2013-05-20 11:10:00,66.61,66.73,66.59,66.71,9700.0,55.5557,55.6558,55.539,55.6391,9700.0
2013-05-20 11:20:00,66.7,66.74,66.64,66.72,10100.0,55.6308,55.6642,55.5807,55.6475,10100.0
2013-05-20 11:30:00,66.76,66.91,66.75,66.88,5700.0,55.6808,55.8059,55.6725,55.7809,5700.0
2013-05-20 11:40:00,66.9,66.9,66.79,66.82,14400.0,55.7976,55.7976,55.7059,55.7309,14400.0
2013-05-20 11:50:00,66.83,66.95,66.81,66.83,22900.0,55.7392,55.8393,55.7225,55.7392,22900.0
2013-05-20 12:00:00,66.86,66.91,66.84,66.9,31800.0,55.7642,55.8059,55.7476,55.7976,31800.0
2013-05-20 12:10:00,66.88,66.91,66.72,66.72,14200.0,55.7809,55.8059,55.6475,55.6475,14200.0
2013-05-20 12:20:00,66.72,66.77,66.7,66.74,13400.0,55.6475,55.6892,55.6308,55.6642,13400.0
2013-05-20 12:30:00,66.73,66.76,66.55,66.59,30800.0,55.6558,55.6808,55.5057,55.539,30800.0
2013-05-20 12:40:00,66.62,66.73,66.6,66.69,8200.0,55.5641,55.6558,55.5474,55.6224,8200.0
2013-05-20 12:50:00,66.71,66.73,66.63,66.64,7000.0,55.6391,55.6558,55.5724,55.5807,7000.0
2013-05-20 13:00:00,66.64,66.71,66.62,66.65,9900.0,55.5807,55.6391,55.5641,55.5891,9900.0
2013-05-20 13:10:00,66.65,66.66,66.51,66.51,10000.0,55.5891,55.5974,55.4723,55.4723,10000.0
2013-05-20 13:20:00,66.5,66.55,66.39,66.39,9900.0,55.464,55.5057,55.3722,55.3722,9900.0
2013-05-20 13:30:00,66.4,66.4,66.34,66.39,11600.0,55.3806,55.3806,55.3305,55.3722,11600.0
2013-05-20 13:40:00,66.38,66.38,66.2,66.21,20200.0,55.3639,55.3639,55.2138,55.2221,20200.0
2013-05-20 13:50:00,66.22,66.22,66.07,66.09,28500.0,55.2304,55.2304,55.1053,55.122,28500.0
2013-05-20 14:00:00,66.1,66.16,66.04,66.08,18200.0,55.1304,55.1804,55.0803,55.1137,18200.0
2013-05-20 14:10:00,66.08,66.08,66.0,66.02,15500.0,55.1137,55.1137,55.047,55.0636,15500.0
2013-05-20 14:20:00,66.03,66.11,66.02,66.09,17000.0,55.072,55.1387,55.0636,55.122,17000.0
2013-05-20 14:30:00,66.1,66.18,66.1,66.15,16200.0,55.1304,55.1971,55.1304,55.1721,16200.0
2013-05-20 14:40:00,66.15,66.22,66.14,66.22,23200.0,55.1721,55.2304,55.1637,55.2304,23200.0
2013-05-20 14:50:00,66.23,66.28,66.11,66.12,19000.0,55.2388,55.2805,55.1387,55.147,19000.0
2013-05-20 15:00:00,66.12,66.18,66.1,66.16,28700.0,55.147,55.1971,55.1304,55.1804,28700.0
2013-05-20 15:10:00,66.15,66.23,66.15,66.21,20900.0,55.1721,55.2388,55.1721,55.2221,20900.0
2013-05-20 15:20:00,66.2,66.21,66.1,66.16,26400.0,55.2138,55.2221,55.1304,55.1804,26400.0
2013-05-20 15:30:00,66.17,66.25,66.14,66.2,30300.0,55.1887,55.2555,55.1637,55.2138,30300.0
2013-05-20 15:40:00,66.21,66.37,66.2,66.33,69300.0,55.2221,55.3556,55.2138,55.3222,69300.0
2013-05-20 15:50:00,66.33,66.39,66.25,66.32,118800.0,55.3222,55.3722,55.2555,55.3139,118800.0
2013-05-21 09:30:00,66.46,66.66,66.46,66.63,4600.0,55.4306,55.5974,55.4306,55.5724,4600.0
2013-05-21 09:40:00,66.73,66.91,66.73,66.87,7500.0,55.6558,55.8059,55.6558,55.7726,7500.0
2013-05-21 09:50:00,66.89,67.15,66.84,67.14,8400.0,55.7893,56.0061,55.7476,55.9978,8400.0
2013-05-21 10:00:00,67.07,67.17,66.99,67.04,12600.0,55.9394,56.0228,55.8727,55.9144,12600.0
2013-05-21 10:10:00,67.03,67.06,66.84,66.84,21200.0,55.906,55.931,55.7476,55.7476,21200.0
2013-05-21 10:20:00,66.84,66.85,66.73,66.79,5700.0,55.7476,55.7559,55.6558,55.7059,5700.0
2013-05-21 10:30:00,66.79,66.81,66.63,66.65,12800.0,55.7059,55.7225,55.5724,55.5891,12800.0
2013-05-21 10:40:00,66.65,67.0,66.65,66.97,47900.0,55.5891,55.881,55.5891,55.856,47900.0
2013-05-21 10:50:00,66.97,67.04,66.89,66.89,7900.0,55.856,55.9144,55.7893,55.7893,7900.0
2013-05-21 11:00:00,66.88,67.02,66.86,67.02,5800.0,55.7809,55.8977,55.7642,55.8977,5800.0
2013-05-21 11:10:00,66.98,66.99,66.88,66.99,7300.0,55.8643,55.8727,55.7809,55.8727,7300.0
2013-05-21 11:20:00,66.96,66.97,66.79,66.82,6500.0,55.8476,55.856,55.7059,55.7309,6500.0
2013-05-21 11:30:00,66.84,67.11,66.84,67.09,5200.0,55.7476,55.9727,55.7476,55.9561,5200.0
2013-05-21 11:40:00,67.09,67.16,67.09,67.12,4300.0,55.9561,56.0145,55.9561,55.9811,4300.0
2013-05-21 11:50:00,67.16,67.22,67.16,67.2,6100.0,56.0145,56.0645,56.0145,56.0478,6100.0
2013-05-21 12:00:00,67.19,67.21,67.14,67.16,8900.0,56.0395,56.0562,55.9978,56.0145,8900.0
2013-05-21 12:10:00,67.15,67.22,67.12,67.21,6900.0,56.0061,56.0645,55.9811,56.0562,6900.0
2013-05-21 12:20:00,67.2,67.24,67.18,67.2,5000.0,56.0478,56.0812,56.0311,56.0478,5000.0
2013-05-21 12:30:00,67.21,67.24,67.19,67.22,6800.0,56.0562,56.0812,56.0395,56.0645,6800.0
2013-05-21 12:40:00,67.22,67.33,67.22,67.29,4600.0,56.0645,56.1562,56.0645,56.1229,4600.0
2013-05-21 12:50:00,67.28,67.32,67.25,67.31,3500.0,56.1145,56.1479,56.0895,56.1396,3500.0
2013-05-21 13:00:00,67.33,67.45,67.32,67.41,7900.0,56.1562,56.2563,56.1479,56.223,7900.0
2013-05-21 13:10:00,67.38,67.41,67.32,67.36,3400.0,56.1979,56.223,56.1479,56.1813,3400.0
2013-05-21 13:20:00,67.35,67.4,67.33,67.37,5100.0,56.1729,56.2146,56.1562,56.1896,5100.0
2013-05-21 13:30:00,67.36,67.42,67.34,67.37,10900.0,56.1813,56.2313,56.1646,56.1896,10900.0
2013-05-21 13:40:00,67.34,67.34,67.26,67.29,3500.0,56.1646,56.1646,56.0979,56.1229,3500.0
2013-05-21 13:50:00,67.27,67.31,67.2,67.2,8900.0,56.1062,56.1396,56.0478,56.0478,8900.0
2013-05-21 14:00:00,67.19,67.2,67.12,67.14,7800.0,56.0395,56.0478,55.9811,55.9978,7800.0
2013-05-21 14:10:00,67.15,67.35,67.15,67.33,8800.0,56.0061,56.1729,56.0061,56.1562,8800.0
2013-05-21 14:20:00,67.32,67.39,67.27,67.37,23300.0,56.1479,56.2063,56.1062,56.1896,23300.0
2013-05-21 14:30:00,67.37,67.38,67.31,67.34,8400.0,56.1896,56.1979,56.1396,56.1646,8400.0
2013-05-21 14:40:00,67.33,67.34,67.23,67.26,6600.0,56.1562,56.1646,56.0728,56.0979,6600.0
2013-05-21 14:50:00,67.25,67.29,67.2,67.22,11100.0,56.0895,56.1229,56.0478,56.0645,11100.0
2013-05-21 15:00:00,67.23,67.26,67.15,67.2,12800.0,56.0728,56.0979,56.0061,56.0478,12800.0
2013-05-21 15:10:00,67.21,67.24,67.09,67.09,12000.0,56.0562,56.0812,55.9561,55.9561,12000.0
2013-05-21 15:20:00,67.09,67.15,67.03,67.05,12200.0,55.9561,56.0061,55.906,55.9227,12200.0
2013-05-21 15:30:00,67.02,67.06,67.0,67.04,10700.0,55.8977,55.931,55.881,55.9144,10700.0
2013-05-21 15:40:00,67.06,67.07,66.91,66.93,14600.0,55.931,55.9394,55.8059,55.8226,14600.0
2013-05-21 15:50:00,66.92,67.01,66.86,66.95,40700.0,55.8143,55.8893,55.7642,55.8393,40700.0
2013-05-22 09:30:00,66.94,67.13,66.81,67.01,5600.0,55.831,55.9894,55.7225,55.8893,5600.0
2013-05-22 09:40:00,67.03,67.3,66.95,67.24,8100.0,55.906,56.1312,55.8393,56.0812,8100.0
2013-05-22 09:50:00,67.31,67.4,67.16,67.26,8300.0,56.1396,56.2146,56.0145,56.0979,8300.0
2013-05-22 10:00:00,67.25,67.67,67.17,67.59,14700.0,56.0895,56.4398,56.0228,56.3731,14700.0
2013-05-22 10:10:00,67.63,67.94,67.62,67.84,14000.0,56.4065,56.665,56.3981,56.5816,14000.0
2013-05-22 10:20:00,67.82,67.96,67.79,67.88,5500.0,56.5649,56.6817,56.5399,56.615,5500.0
2013-05-22 10:30:00,67.9,67.9,67.35,67.37,14100.0,56.6316,56.6316,56.1729,56.1896,14100.0
2013-05-22 10:40:00,67.41,67.72,67.38,67.45,10200.0,56.223,56.4815,56.1979,56.2563,10200.0
2013-05-22 10:50:00,67.46,67.59,67.33,67.44,9200.0,56.2647,56.3731,56.1562,56.248,9200.0
2013-05-22 11:00:00,67.44,67.58,67.43,67.54,7200.0,56.248,56.3647,56.2396,56.3314,7200.0
2013-05-22 11:10:00,67.56,67.7,67.51,67.52,10600.0,56.3481,56.4648,56.3064,56.3147,10600.0
2013-05-22 11:20:00,67.61,67.64,67.44,67.46,11300.0,56.3898,56.4148,56.248,56.2647,11300.0
2013-05-22 11:30:00,67.47,67.5,67.39,67.39,7600.0,56.273,56.298,56.2063,56.2063,7600.0
2013-05-22 11:40:00,67.37,67.63,67.36,67.54,6000.0,56.1896,56.4065,56.1813,56.3314,6000.0
2013-05-22 11:50:00,67.57,67.57,67.42,67.42,5600.0,56.3564,56.3564,56.2313,56.2313,5600.0
2013-05-22 12:00:00,67.4,67.4,67.33,67.35,7100.0,56.2146,56.2146,56.1562,56.1729,7100.0
2013-05-22 12:10:00,67.34,67.34,67.18,67.33,16400.0,56.1646,56.1646,56.0311,56.1562,16400.0
2013-05-22 12:20:00,67.34,67.34,67.2,67.24,4600.0,56.1646,56.1646,56.0478,56.0812,4600.0
2013-05-22 12:30:00,67.2,67.21,67.08,67.18,7400.0,56.0478,56.0562,55.9477,56.0311,7400.0
2013-05-22 12:40:00,67.17,67.33,67.15,67.27,3000.0,56.0228,56.1562,56.0061,56.1062,3000.0
2013-05-22 12:50:00,67.25,67.41,67.24,67.38,10400.0,56.0895,56.223,56.0812,56.1979,10400.0
2013-05-22 13:00:00,67.4,67.41,67.26,67.29,7900.0,56.2146,56.223,56.0979,56.1229,7900.0
2013-05-22 13:10:00,67.28,67.28,67.15,67.15,3500.0,56.1145,56.1145,56.0061,56.0061,3500.0
2013-05-22 13:20:00,67.13,67.13,67.03,67.03,4300.0,55.9894,55.9894,55.906,55.906,4300.0
2013-05-22 13:30:00,66.99,66.99,66.85,66.87,6800.0,55.8727,55.8727,55.7559,55.7726,6800.0
2013-05-22 13:40:00,66.88,66.88,66.76,66.84,4100.0,55.7809,55.7809,55.6808,55.7476,4100.0
2013-05-22 13:50:00,66.87,66.87,66.78,66.8,8900.0,55.7726,55.7726,55.6975,55.7142,8900.0
2013-05-22 14:00:00,66.84,66.85,66.32,66.35,26600.0,55.7476,55.7559,55.3139,55.3389,26600.0
2013-05-22 14:10:00,66.35,66.36,66.13,66.22,11000.0,55.3389,55.3472,55.1554,55.2304,11000.0
2013-05-22 14:20:00,66.25,66.48,66.23,66.39,11400.0,55.2555,55.4473,55.2388,55.3722,11400.0
2013-05-22 14:30:00,66.39,66.46,66.33,66.34,8000.0,55.3722,55.4306,55.3222,55.3305,8000.0
2013-05-22 14:40:00,66.34,66.45,66.25,66.42,12900.0,55.3305,55.4223,55.2555,55.3973,12900.0
2013-05-22 14:50:00,66.43,66.58,66.4,66.58,6900.0,55.4056,55.5307,55.3806,55.5307,6900.0
2013-05-22 15:00:00,66.55,66.56,66.3,66.38,24600.0,55.5057,55.514,55.2972,55.3639,24600.0
2013-05-22 15:10:00,66.38,66.45,66.32,66.36,11100.0,55.3639,55.4223,55.3139,55.3472,11100.0
2013-05-22 15:20:00,66.33,66.33,66.05,66.06,18100.0,55.3222,55.3222,55.0887,55.097,18100.0
2013-05-22 15:30:00,66.04,66.2,66.02,66.18,14000.0,55.0803,55.2138,55.0636,55.1971,14000.0
2013-05-22 15:40:00,66.15,66.38,66.13,66.32,22200.0,55.1721,55.3639,55.1554,55.3139,22200.0
2013-05-22 15:50:00,66.35,66.5,66.34,66.41,37100.0,55.3389,55.464,55.3305,55.3889,37100.0
2013-05-23 09:30:00,65.61,65.61,65.01,65.2,10100.0,54.7217,54.7217,54.2213,54.3797,10100.0
2013-05-23 09:40:00,65.17,65.61,65.17,65.32,15500.0,54.3547,54.7217,54.3547,54.4798,15500.0
2013-05-23 09:50:00,65.24,65.63,65.24,65.53,11800.0,54.4131,54.7384,54.4131,54.655,11800.0
2013-05-23 10:00:00,65.54,65.9,65.41,65.8,12500.0,54.6633,54.9636,54.5549,54.8801,12500.0
2013-05-23 10:10:00,65.8,65.95,65.78,65.86,9700.0,54.8801,55.0053,54.8635,54.9302,9700.0
2013-05-23 10:20:00,65.89,65.89,65.75,65.75,8300.0,54.9552,54.9552,54.8384,54.8384,8300.0
2013-05-23 10:30:00,65.74,65.82,65.69,65.72,4500.0,54.8301,54.8968,54.7884,54.8134,4500.0
2013-05-23 10:40:00,65.67,65.71,65.4,65.46,12100.0,54.7717,54.8051,54.5465,54.5966,12100.0
2013-05-23 10:50:00,65.42,65.54,65.4,65.46,6400.0,54.5632,54.6633,54.5465,54.5966,6400.0
2013-05-23 11:00:00,65.47,65.72,65.47,65.72,16200.0,54.6049,54.8134,54.6049,54.8134,16200.0
2013-05-23 11:10:00,65.77,65.98,65.74,65.9,9600.0,54.8551,55.0303,54.8301,54.9636,9600.0
2013-05-23 11:20:00,65.91,65.94,65.8,65.83,7200.0,54.9719,54.9969,54.8801,54.9052,7200.0
2013-05-23 11:30:00,65.8,66.04,65.77,66.01,9700.0,54.8801,55.0803,54.8551,55.0553,9700.0
2013-05-23 11:40:00,66.01,66.05,65.96,66.02,11800.0,55.0553,55.0887,55.0136,55.0636,11800.0
2013-05-23 11:50:00,66.03,66.11,65.99,66.01,13100.0,55.072,55.1387,55.0386,55.0553,13100.0
2013-05-23 12:00:00,66.04,66.26,66.04,66.18,17800.0,55.0803,55.2638,55.0803,55.1971,17800.0
2013-05-23 12:10:00,66.18,66.32,66.16,66.22,9900.0,55.1971,55.3139,55.1804,55.2304,9900.0
2013-05-23 12:20:00,66.19,66.2,66.11,66.16,4400.0,55.2054,55.2138,55.1387,55.1804,4400.0
2013-05-23 12:30:00,66.15,66.15,65.96,65.96,4100.0,55.1721,55.1721,55.0136,55.0136,4100.0
2013-05-23 12:40:00,65.92,65.92,65.83,65.87,5000.0,54.9802,54.9802,54.9052,54.9385,5000.0
2013-05-23 12:50:00,65.85,65.89,65.81,65.84,8300.0,54.9219,54.9552,54.8885,54.9135,8300.0
2013-05-23 13:00:00,65.85,65.9,65.8,65.84,7600.0,54.9219,54.9636,54.8801,54.9135,7600.0
2013-05-23 13:10:00,65.82,65.88,65.79,65.8,10400.0,54.8968,54.9469,54.8718,54.8801,10400.0
2013-05-23 13:20:00,65.79,65.87,65.78,65.81,10200.0,54.8718,54.9385,54.8635,54.8885,10200.0
2013-05-23 13:30:00,65.82,65.88,65.79,65.84,11100.0,54.8968,54.9469,54.8718,54.9135,11100.0
2013-05-23 13:40:00,65.83,65.83,65.75,65.77,13600.0,54.9052,54.9052,54.8384,54.8551,13600.0
2013-05-23 13:50:00,65.83,65.95,65.83,65.93,13600.0,54.9052,55.0053,54.9052,54.9886,13600.0
2013-05-23 14:00:00,65.93,65.94,65.85,65.93,16000.0,54.9886,54.9969,54.9219,54.9886,16000.0
2013-05-23 14:10:00,65.94,66.11,65.88,66.05,17600.0,54.9969,55.1387,54.9469,55.0887,17600.0
2013-05-23 14:20:00,66.06,66.19,66.05,66.14,16100.0,55.097,55.2054,55.0887,55.1637,16100.0
2013-05-23 14:30:00,66.13,66.16,66.09,66.14,15500.0,55.1554,55.1804,55.122,55.1637,15500.0
2013-05-23 14:40:00,66.17,66.26,66.13,66.26,15100.0,55.1887,55.2638,55.1554,55.2638,15100.0
2013-05-23 14:50:00,66.25,66.39,66.25,66.35,22500.0,55.2555,55.3722,55.2555,55.3389,22500.0
2013-05-23 15:00:00,66.34,66.46,66.31,66.45,34300.0,55.3305,55.4306,55.3055,55.4223,34300.0
2013-05-23 15:10:00,66.46,66.49,66.39,66.45,29300.0,55.4306,55.4556,55.3722,55.4223,29300.0
2013-05-23 15:20:00,66.43,66.5,66.41,66.46,21500.0,55.4056,55.464,55.3889,55.4306,21500.0
2013-05-23 15:30:00,66.45,66.53,66.39,66.41,19400.0,55.4223,55.489,55.3722,55.3889,19400.0
2013-05-23 15:40:00,66.41,66.52,66.38,66.46,18500.0,55.3889,55.4807,55.3639,55.4306,18500.0
2013-05-23 15:50:00,66.46,66.62,66.42,66.62,47800.0,55.4306,55.5641,55.3973,55.5641,47800.0
2013-05-24 09:30:00,66.22,66.45,66.08,66.32,6000.0,55.2304,55.4223,55.1137,55.3139,6000.0
2013-05-24 09:40:00,66.32,66.34,66.24,66.3,11600.0,55.3139,55.3305,55.2471,55.2972,11600.0
2013-05-24 09:50:00,66.27,66.34,66.23,66.24,6900.0,55.2722,55.3305,55.2388,55.2471,6900.0
2013-05-24 10:00:00,66.22,66.28,66.11,66.14,20900.0,55.2304,55.2805,55.1387,55.1637,20900.0
2013-05-24 10:10:00,66.18,66.24,66.11,66.2,13000.0,55.1971,55.2471,55.1387,55.2138,13000.0
2013-05-24 10:20:00,66.21,66.3,66.19,66.28,15300.0,55.2221,55.2972,55.2054,55.2805,15300.0
2013-05-24 10:30:00,66.26,66.44,66.26,66.44,4600.0,55.2638,55.4139,55.2638,55.4139,4600.0
2013-05-24 10:40:00,66.47,66.48,66.23,66.23,4400.0,55.439,55.4473,55.2388,55.2388,4400.0
2013-05-24 10:50:00,66.25,66.43,66.23,66.37,3000.0,55.2555,55.4056,55.2388,55.3556,3000.0
2013-05-24 11:00:00,66.37,66.5,66.29,66.47,4000.0,55.3556,55.464,55.2888,55.439,4000.0
2013-05-24 11:10:00,66.47,66.51,66.4,66.44,3300.0,55.439,55.4723,55.3806,55.4139,3300.0
2013-05-24 11:20:00,66.4,66.4,66.28,66.3,6500.0,55.3806,55.3806,55.2805,55.2972,6500.0
2013-05-24 11:30:00,66.29,66.5,66.25,66.46,4000.0,55.2888,55.464,55.2555,55.4306,4000.0
2013-05-24 11:40:00,66.44,66.5,66.38,66.46,4000.0,55.4139,55.464,55.3639,55.4306,4000.0
2013-05-24 11:50:00,66.34,66.38,66.34,66.37,1400.0,55.3305,55.3639,55.3305,55.3556,1400.0
2013-05-24 12:00:00,66.36,66.41,66.3,66.36,17100.0,55.3472,55.3889,55.2972,55.3472,17100.0
2013-05-24 12:10:00,66.36,66.41,66.32,66.37,7900.0,55.3472,55.3889,55.3139,55.3556,7900.0
2013-05-24 12:20:00,66.41,66.47,66.41,66.47,14900.0,55.3889,55.439,55.3889,55.439,14900.0
2013-05-24 12:30:00,66.54,66.55,66.45,66.45,2800.0,55.4973,55.5057,55.4223,55.4223,2800.0
2013-05-24 12:40:00,66.44,66.46,66.41,66.45,4800.0,55.4139,55.4306,55.3889,55.4223,4800.0
2013-05-24 12:50:00,66.45,66.57,66.44,66.49,11100.0,55.4223,55.5224,55.4139,55.4556,11100.0
2013-05-24 13:00:00,66.47,66.56,66.46,66.53,5700.0,55.439,55.514,55.4306,55.489,5700.0
2013-05-24 13:10:00,66.51,66.58,66.47,66.54,2800.0,55.4723,55.5307,55.439,55.4973,2800.0
2013-05-24 13:20:00,66.51,66.56,66.51,66.56,4400.0,55.4723,55.514,55.4723,55.514,4400.0
2013-05-24 13:30:00,66.57,66.58,66.52,66.52,2800.0,55.5224,55.5307,55.4807,55.4807,2800.0
2013-05-24 13:40:00,66.53,66.53,66.45,66.48,1000.0,55.489,55.489,55.4223,55.4473,1000.0
2013-05-24 13:50:00,66.46,66.48,66.44,66.46,7100.0,55.4306,55.4473,55.4139,55.4306,7100.0
2013-05-24 14:00:00,66.46,66.49,66.45,66.47,6900.0,55.4306,55.4556,55.4223,55.439,6900.0
2013-05-24 14:10:00,66.47,66.57,66.43,66.56,14100.0,55.439,55.5224,55.4056,55.514,14100.0
2013-05-24 14:20:00,66.58,66.6,66.5,66.5,5100.0,55.5307,55.5474,55.464,55.464,5100.0
2013-05-24 14:30:00,66.5,66.5,66.43,66.44,45200.0,55.464,55.464,55.4056,55.4139,45200.0
2013-05-24 14:40:00,66.44,66.49,66.38,66.39,27200.0,55.4139,55.4556,55.3639,55.3722,27200.0
2013-05-24 14:50:00,66.41,66.45,66.38,66.38,5400.0,55.3889,55.4223,55.3639,55.3639,5400.0
2013-05-24 15:00:00,66.38,66.43,66.33,66.42,6800.0,55.3639,55.4056,55.3222,55.3973,6800.0
2013-05-24 15:10:00,66.41,66.43,66.3,66.32,16500.0,55.3889,55.4056,55.2972,55.3139,16500.0
2013-05-24 15:20:00,66.34,66.41,66.34,66.39,13300.0,55.3305,55.3889,55.3305,55.3722,13300.0
2013-05-24 15:30:00,66.38,66.41,66.3,66.35,26600.0,55.3639,55.3889,55.2972,55.3389,26600.0
2013-05-24 15:40:00,66.34,66.38,66.31,66.33,24000.0,55.3305,55.3639,55.3055,55.3222,24000.0
2013-05-24 15:50:00,66.34,66.46,66.31,66.44,38000.0,55.3305,55.4306,55.3055,55.4139,38000.0
2013-05-28 09:30:00,67.32,67.39,67.19,67.29,29200.0,56.1479,56.2063,56.0395,56.1229,29200.0
2013-05-28 09:40:00,67.26,67.37,67.26,67.34,21100.0,56.0979,56.1896,56.0979,56.1646,21100.0
2013-05-28 09:50:00,67.36,67.46,67.36,67.39,13800.0,56.1813,56.2647,56.1813,56.2063,13800.0
2013-05-28 10:00:00,67.44,67.55,67.39,67.48,15800.0,56.248,56.3397,56.2063,56.2813,15800.0
2013-05-28 10:10:00,67.47,67.52,67.45,67.52,46300.0,56.273,56.3147,56.2563,56.3147,46300.0
2013-05-28 10:20:00,67.53,67.57,67.49,67.57,13400.0,56.323,56.3564,56.2897,56.3564,13400.0
2013-05-28 10:30:00,67.58,67.58,67.46,67.48,33900.0,56.3647,56.3647,56.2647,56.2813,33900.0
2013-05-28 10:40:00,67.47,67.52,67.4,67.48,12200.0,56.273,56.3147,56.2146,56.2813,12200.0
2013-05-28 10:50:00,67.49,67.52,67.35,67.37,7200.0,56.2897,56.3147,56.1729,56.1896,7200.0
2013-05-28 11:00:00,67.37,67.45,67.35,67.45,18900.0,56.1896,56.2563,56.1729,56.2563,18900.0
2013-05-28 11:10:00,67.44,67.53,67.43,67.5,8700.0,56.248,56.323,56.2396,56.298,8700.0
2013-05-28 11:20:00,67.5,67.53,67.48,67.53,12100.0,56.298,56.323,56.2813,56.323,12100.0
2013-05-28 11:30:00,67.53,67.53,67.35,67.47,25600.0,56.323,56.323,56.1729,56.273,25600.0
2013-05-28 11:40:00,67.46,67.54,67.38,67.39,8000.0,56.2647,56.3314,56.1979,56.2063,8000.0
2013-05-28 11:50:00,67.38,67.44,67.33,67.4,40100.0,56.1979,56.248,56.1562,56.2146,40100.0
2013-05-28 12:00:00,67.39,67.39,67.34,67.39,3300.0,56.2063,56.2063,56.1646,56.2063,3300.0
2013-05-28 12:10:00,67.41,67.46,67.41,67.43,4600.0,56.223,56.2647,56.223,56.2396,4600.0
2013-05-28 12:20:00,67.43,67.45,67.41,67.43,9700.0,56.2396,56.2563,56.223,56.2396,9700.0
2013-05-28 12:30:00,67.41,67.49,67.41,67.49,20600.0,56.223,56.2897,56.223,56.2897,20600.0
2013-05-28 12:40:00,67.49,67.63,67.49,67.63,6800.0,56.2897,56.4065,56.2897,56.4065,6800.0
2013-05-28 12:50:00,67.59,67.63,67.57,67.62,2100.0,56.3731,56.4065,56.3564,56.3981,2100.0
2013-05-28 13:00:00,67.62,67.67,67.59,67.59,3300.0,56.3981,56.4398,56.3731,56.3731,3300.0
2013-05-28 13:10:00,67.62,67.66,67.58,67.59,5100.0,56.3981,56.4315,56.3647,56.3731,5100.0
2013-05-28 13:20:00,67.57,67.71,67.55,67.69,25500.0,56.3564,56.4732,56.3397,56.4565,25500.0
2013-05-28 13:30:00,67.69,67.72,67.62,67.67,17700.0,56.4565,56.4815,56.3981,56.4398,17700.0
2013-05-28 13:40:00,67.64,67.71,67.63,67.64,15300.0,56.4148,56.4732,56.4065,56.4148,15300.0
2013-05-28 13:50:00,67.66,67.68,67.58,67.62,14100.0,56.4315,56.4482,56.3647,56.3981,14100.0
2013-05-28 14:00:00,67.6,67.62,67.55,67.6,7800.0,56.3814,56.3981,56.3397,56.3814,7800.0
2013-05-28 14:10:00,67.58,67.59,67.48,67.53,16100.0,56.3647,56.3731,56.2813,56.323,16100.0
2013-05-28 14:20:00,67.5,67.53,67.46,67.51,25300.0,56.298,56.323,56.2647,56.3064,25300.0
2013-05-28 14:30:00,67.49,67.54,67.48,67.5,22900.0,56.2897,56.3314,56.2813,56.298,22900.0
2013-05-28 14:40:00,67.5,67.57,67.49,67.51,8200.0,56.298,56.3564,56.2897,56.3064,8200.0
2013-05-28 14:50:00,67.52,67.57,67.51,67.56,14600.0,56.3147,56.3564,56.3064,56.3481,14600.0
2013-05-28 15:00:00,67.54,67.63,67.5,67.6,14300.0,56.3314,56.4065,56.298,56.3814,14300.0
2013-05-28 15:10:00,67.61,67.66,67.58,67.63,25400.0,56.3898,56.4315,56.3647,56.4065,25400.0
2013-05-28 15:20:00,67.63,67.64,67.59,67.6,18700.0,56.4065,56.4148,56.3731,56.3814,18700.0
2013-05-28 15:30:00,67.6,67.74,67.59,67.71,13600.0,56.3814,56.4982,56.3731,56.4732,13600.0
2013-05-28 15:40:00,67.7,67.76,67.69,67.75,43300.0,56.4648,56.5149,56.4565,56.5065,43300.0
2013-05-28 15:50:00,67.74,67.77,67.69,67.75,86700.0,56.4982,56.5232,56.4565,56.5065,86700.0
2013-05-29 09:30:00,67.08,67.21,66.97,67.1,11000.0,55.9477,56.0562,55.856,55.9644,11000.0
2013-05-29 09:40:00,67.1,67.15,66.92,66.97,22700.0,55.9644,56.0061,55.8143,55.856,22700.0
2013-05-29 09:50:00,66.97,67.31,66.97,67.2,6900.0,55.856,56.1396,55.856,56.0478,6900.0
2013-05-29 10:00:00,67.2,67.53,67.19,67.4,12700.0,56.0478,56.323,56.0395,56.2146,12700.0
2013-05-29 10:10:00,67.45,67.59,67.38,67.58,11100.0,56.2563,56.3731,56.1979,56.3647,11100.0
2013-05-29 10:20:00,67.59,67.7,67.5,67.52,24600.0,56.3731,56.4648,56.298,56.3147,24600.0
2013-05-29 10:30:00,67.52,67.52,67.34,67.35,6800.0,56.3147,56.3147,56.1646,56.1729,6800.0
2013-05-29 10:40:00,67.35,67.37,67.17,67.17,5100.0,56.1729,56.1896,56.0228,56.0228,5100.0
2013-05-29 10:50:00,67.18,67.19,67.09,67.19,8600.0,56.0311,56.0395,55.9561,56.0395,8600.0
2013-05-29 11:00:00,67.17,67.18,67.05,67.09,21800.0,56.0228,56.0311,55.9227,55.9561,21800.0
2013-05-29 11:10:00,67.12,67.24,67.11,67.24,13800.0,55.9811,56.0812,55.9727,56.0812,13800.0
2013-05-29 11:20:00,67.26,67.43,67.19,67.35,5000.0,56.0979,56.2396,56.0395,56.1729,5000.0
2013-05-29 11:30:00,67.38,67.39,67.27,67.32,8100.0,56.1979,56.2063,56.1062,56.1479,8100.0
2013-05-29 11:40:00,67.3,67.44,67.28,67.41,3000.0,56.1312,56.248,56.1145,56.223,3000.0
2013-05-29 11:50:00,67.42,67.45,67.36,67.38,10300.0,56.2313,56.2563,56.1813,56.1979,10300.0
2013-05-29 12:00:00,67.4,67.42,67.35,67.35,4600.0,56.2146,56.2313,56.1729,56.1729,4600.0
2013-05-29 12:10:00,67.34,67.45,67.34,67.43,5400.0,56.1646,56.2563,56.1646,56.2396,5400.0
2013-05-29 12:20:00,67.41,67.43,67.37,67.41,3400.0,56.223,56.2396,56.1896,56.223,3400.0
2013-05-29 12:30:00,67.42,67.45,67.36,67.36,26700.0,56.2313,56.2563,56.1813,56.1813,26700.0
2013-05-29 12:40:00,67.37,67.4,67.34,67.34,10800.0,56.1896,56.2146,56.1646,56.1646,10800.0
2013-05-29 12:50:00,67.33,67.4,67.33,67.37,6600.0,56.1562,56.2146,56.1562,56.1896,6600.0
2013-05-29 13:00:00,67.38,67.43,67.37,67.39,8000.0,56.1979,56.2396,56.1896,56.2063,8000.0
2013-05-29 13:10:00,67.39,67.41,67.35,67.39,7700.0,56.2063,56.223,56.1729,56.2063,7700.0
2013-05-29 13:20:00,67.4,67.46,67.38,67.44,5800.0,56.2146,56.2647,56.1979,56.248,5800.0
2013-05-29 13:30:00,67.44,67.59,67.37,67.59,5900.0,56.248,56.3731,56.1896,56.3731,5900.0
2013-05-29 13:40:00,67.65,67.71,67.62,67.64,6300.0,56.4231,56.4732,56.3981,56.4148,6300.0
2013-05-29 13:50:00,67.62,67.79,67.62,67.73,6500.0,56.3981,56.5399,56.3981,56.4899,6500.0
2013-05-29 14:00:00,67.69,67.75,67.62,67.72,6100.0,56.4565,56.5065,56.3981,56.4815,6100.0
2013-05-29 14:10:00,67.72,67.76,67.64,67.64,7000.0,56.4815,56.5149,56.4148,56.4148,7000.0
2013-05-29 14:20:00,67.66,67.67,67.59,67.62,3100.0,56.4315,56.4398,56.3731,56.3981,3100.0
2013-05-29 14:30:00,67.61,67.61,67.5,67.55,7300.0,56.3898,56.3898,56.298,56.3397,7300.0
2013-05-29 14:40:00,67.57,67.75,67.57,67.7,9100.0,56.3564,56.5065,56.3564,56.4648,9100.0
2013-05-29 14:50:00,67.71,67.73,67.64,67.65,7600.0,56.4732,56.4899,56.4148,56.4231,7600.0
2013-05-29 15:00:00,67.65,67.67,67.59,67.59,10500.0,56.4231,56.4398,56.3731,56.3731,10500.0
2013-05-29 15:10:00,67.61,67.71,67.57,67.66,9600.0,56.3898,56.4732,56.3564,56.4315,9600.0
2013-05-29 15:20:00,67.67,67.72,67.62,67.71,8900.0,56.4398,56.4815,56.3981,56.4732,8900.0
2013-05-29 15:30:00,67.7,67.71,67.65,67.67,9700.0,56.4648,56.4732,56.4231,56.4398,9700.0
2013-05-29 15:40:00,67.7,67.7,67.52,67.55,11400.0,56.4648,56.4648,56.3147,56.3397,11400.0
2013-05-29 15:50:00,67.53,67.57,67.48,67.5,27500.0,56.323,56.3564,56.2813,56.298,27500.0
2013-05-30 09:30:00,67.54,67.75,67.45,67.67,5400.0,56.3314,56.5065,56.2563,56.4398,5400.0
2013-05-30 09:40:00,67.74,67.98,67.66,67.89,6100.0,56.4982,56.6984,56.4315,56.6233,6100.0
2013-05-30 09:50:00,67.88,68.08,67.88,67.98,64400.0,56.615,56.7818,56.615,56.6984,64400.0
2013-05-30 10:00:00,68.0,68.04,67.89,67.9,16200.0,56.715,56.7484,56.6233,56.6316,16200.0
2013-05-30 10:10:00,67.93,68.13,67.93,68.05,7400.0,56.6567,56.8235,56.6567,56.7568,7400.0
2013-05-30 10:20:00,68.07,68.11,67.94,67.97,10900.0,56.7734,56.8068,56.665,56.69,10900.0
2013-05-30 10:30:00,67.99,68.12,67.95,68.0,22400.0,56.7067,56.8151,56.6733,56.715,22400.0
2013-05-30 10:40:00,68.03,68.12,68.03,68.05,4700.0,56.7401,56.8151,56.7401,56.7568,4700.0
2013-05-30 10:50:00,68.05,68.07,67.96,68.05,12200.0,56.7568,56.7734,56.6817,56.7568,12200.0
2013-05-30 11:00:00,68.11,68.11,67.94,67.97,16600.0,56.8068,56.8068,56.665,56.69,16600.0
2013-05-30 11:10:00,67.96,68.04,67.95,67.97,5200.0,56.6817,56.7484,56.6733,56.69,5200.0
2013-05-30 11:20:00,67.95,68.05,67.93,68.0,15500.0,56.6733,56.7568,56.6567,56.715,15500.0
2013-05-30 11:30:00,68.01,68.07,67.97,67.97,11400.0,56.7234,56.7734,56.69,56.69,11400.0
2013-05-30 11:40:00,67.97,68.0,67.9,68.0,5100.0,56.69,56.715,56.6316,56.715,5100.0
2013-05-30 11:50:00,67.99,68.03,67.96,67.99,7500.0,56.7067,56.7401,56.6817,56.7067,7500.0
2013-05-30 12:00:00,68.01,68.03,67.88,67.94,13000.0,56.7234,56.7401,56.615,56.665,13000.0
2013-05-30 12:10:00,67.91,67.99,67.87,67.99,20600.0,56.64,56.7067,56.6066,56.7067,20600.0
2013-05-30 12:20:00,67.97,68.02,67.94,67.95,13800.0,56.69,56.7317,56.665,56.6733,13800.0
2013-05-30 12:30:00,67.96,68.02,67.94,67.96,16900.0,56.6817,56.7317,56.665,56.6817,16900.0
2013-05-30 12:40:00,67.97,68.01,67.95,67.98,10300.0,56.69,56.7234,56.6733,56.6984,10300.0
2013-05-30 12:50:00,67.98,68.04,67.95,68.04,31600.0,56.6984,56.7484,56.6733,56.7484,31600.0
2013-05-30 13:00:00,68.06,68.23,68.06,68.22,13700.0,56.7651,56.9069,56.7651,56.8985,13700.0
2013-05-30 13:10:00,68.22,68.29,68.14,68.14,21600.0,56.8985,56.9569,56.8318,56.8318,21600.0
2013-05-30 13:20:00,68.15,68.15,68.08,68.13,20300.0,56.8402,56.8402,56.7818,56.8235,20300.0
2013-05-30 13:30:00,68.15,68.36,68.15,68.36,5000.0,56.8402,57.0153,56.8402,57.0153,5000.0
2013-05-30 13:40:00,68.32,68.42,68.3,68.38,21100.0,56.9819,57.0653,56.9653,57.032,21100.0
2013-05-30 13:50:00,68.38,68.41,68.3,68.37,28900.0,57.032,57.057,56.9653,57.0236,28900.0
2013-05-30 14:00:00,68.38,68.46,68.38,68.4,13900.0,57.032,57.0987,57.032,57.0487,13900.0
2013-05-30 14:10:00,68.41,68.54,68.39,68.53,24200.0,57.057,57.1654,57.0403,57.1571,24200.0
2013-05-30 14:20:00,68.54,68.61,68.54,68.61,14400.0,57.1654,57.2238,57.1654,57.2238,14400.0
2013-05-30 14:30:00,68.61,68.76,68.59,68.75,22900.0,57.2238,57.3489,57.2071,57.3406,22900.0
2013-05-30 14:40:00,68.75,68.8,68.68,68.79,34200.0,57.3406,57.3823,57.2822,57.3739,34200.0
2013-05-30 14:50:00,68.79,68.94,68.79,68.91,36100.0,57.3739,57.4991,57.3739,57.474,36100.0
2013-05-30 15:00:00,68.91,68.98,68.9,68.95,50200.0,57.474,57.5324,57.4657,57.5074,50200.0
2013-05-30 15:10:00,68.95,69.0,68.95,69.0,26200.0,57.5074,57.5491,57.5074,57.5491,26200.0
2013-05-30 15:20:00,69.0,69.01,68.95,68.95,26200.0,57.5491,57.5574,57.5074,57.5074,26200.0
2013-05-30 15:30:00,68.95,68.97,68.93,68.95,49400.0,57.5074,57.5241,57.4907,57.5074,49400.0
2013-05-30 15:40:00,68.95,68.98,68.93,68.95,80400.0,57.5074,57.5324,57.4907,57.5074,80400.0
2013-05-30 15:50:00,68.95,69.03,68.91,69.01,158300.0,57.5074,57.5741,57.474,57.5574,158300.0
2013-05-31 09:30:00,68.32,68.55,67.78,67.82,32900.0,56.9819,57.1738,56.5316,56.5649,32900.0
2013-05-31 09:40:00,67.84,68.41,67.84,68.3,36800.0,56.5816,57.057,56.5816,56.9653,36800.0
2013-05-31 09:50:00,68.32,68.34,68.2,68.24,33800.0,56.9819,56.9986,56.8819,56.9152,33800.0
2013-05-31 10:00:00,68.25,68.3,68.19,68.23,49700.0,56.9236,56.9653,56.8735,56.9069,49700.0
2013-05-31 10:10:00,68.22,68.24,68.0,68.0,16600.0,56.8985,56.9152,56.715,56.715,16600.0
2013-05-31 10:20:00,68.01,68.01,67.65,67.71,26900.0,56.7234,56.7234,56.4231,56.4732,26900.0
2013-05-31 10:30:00,67.72,67.83,67.7,67.77,16000.0,56.4815,56.5733,56.4648,56.5232,16000.0
2013-05-31 10:40:00,67.75,67.76,67.58,67.59,11800.0,56.5065,56.5149,56.3647,56.3731,11800.0
2013-05-31 10:50:00,67.63,67.65,67.48,67.57,14300.0,56.4065,56.4231,56.2813,56.3564,14300.0
2013-05-31 11:00:00,67.54,67.9,67.54,67.9,14200.0,56.3314,56.6316,56.3314,56.6316,14200.0
2013-05-31 11:10:00,67.94,68.02,67.89,67.91,16200.0,56.665,56.7317,56.6233,56.64,16200.0
2013-05-31 11:20:00,67.92,67.95,67.76,67.78,7100.0,56.6483,56.6733,56.5149,56.5316,7100.0
2013-05-31 11:30:00,67.79,67.9,67.76,67.84,13500.0,56.5399,56.6316,56.5149,56.5816,13500.0
2013-05-31 11:40:00,67.82,67.88,67.8,67.81,17000.0,56.5649,56.615,56.5482,56.5566,17000.0
2013-05-31 11:50:00,67.81,67.81,67.64,67.64,6900.0,56.5566,56.5566,56.4148,56.4148,6900.0
2013-05-31 12:00:00,67.64,67.67,67.48,67.49,9200.0,56.4148,56.4398,56.2813,56.2897,9200.0
2013-05-31 12:10:00,67.46,67.48,67.34,67.34,15700.0,56.2647,56.2813,56.1646,56.1646,15700.0
2013-05-31 12:20:00,67.34,67.34,67.24,67.26,16600.0,56.1646,56.1646,56.0812,56.0979,16600.0
2013-05-31 12:30:00,67.25,67.27,67.14,67.22,15200.0,56.0895,56.1062,55.9978,56.0645,15200.0
2013-05-31 12:40:00,67.22,67.29,67.18,67.27,24100.0,56.0645,56.1229,56.0311,56.1062,24100.0
2013-05-31 12:50:00,67.26,67.28,67.12,67.12,11600.0,56.0979,56.1145,55.9811,55.9811,11600.0
2013-05-31 13:00:00,67.11,67.17,67.11,67.14,8800.0,55.9727,56.0228,55.9727,55.9978,8800.0
2013-05-31 13:10:00,67.14,67.15,66.96,67.0,10000.0,55.9978,56.0061,55.8476,55.881,10000.0
2013-05-31 13:20:00,66.98,67.0,66.94,66.98,6400.0,55.8643,55.881,55.831,55.8643,6400.0
2013-05-31 13:30:00,67.0,67.02,66.92,66.97,7300.0,55.881,55.8977,55.8143,55.856,7300.0
2013-05-31 13:40:00,66.97,67.05,66.93,67.05,6900.0,55.856,55.9227,55.8226,55.9227,6900.0
2013-05-31 13:50:00,67.04,67.25,67.03,67.25,15100.0,55.9144,56.0895,55.906,56.0895,15100.0
2013-05-31 14:00:00,67.26,67.29,67.23,67.24,19400.0,56.0979,56.1229,56.0728,56.0812,19400.0
2013-05-31 14:10:00,67.22,67.23,67.08,67.13,9900.0,56.0645,56.0728,55.9477,55.9894,9900.0
2013-05-31 14:20:00,67.14,67.17,67.04,67.04,14500.0,55.9978,56.0228,55.9144,55.9144,14500.0
2013-05-31 14:30:00,67.05,67.05,66.85,66.86,10300.0,55.9227,55.9227,55.7559,55.7642,10300.0
2013-05-31 14:40:00,66.88,66.97,66.86,66.95,29800.0,55.7809,55.856,55.7642,55.8393,29800.0
2013-05-31 14:50:00,66.92,67.05,66.83,66.94,43000.0,55.8143,55.9227,55.7392,55.831,43000.0
2013-05-31 15:00:00,66.97,67.06,66.92,67.06,30000.0,55.856,55.931,55.8143,55.931,30000.0
2013-05-31 15:10:00,67.07,67.09,67.05,67.08,26400.0,55.9394,55.9561,55.9227,55.9477,26400.0
2013-05-31 15:20:00,67.08,67.09,66.98,66.98,54300.0,55.9477,55.9561,55.8643,55.8643,54300.0
2013-05-31 15:30:00,66.97,66.98,66.86,66.97,17700.0,55.856,55.8643,55.7642,55.856,17700.0
2013-05-31 15:40:00,66.96,67.11,66.96,67.08,41000.0,55.8476,55.9727,55.8476,55.9477,41000.0
2013-05-31 15:50:00,67.08,67.14,66.91,66.91,103000.0,55.9477,55.9978,55.8059,55.8059,103000.0
2013-06-03 09:30:00,66.9,67.07,66.77,66.8,6700.0,55.7976,55.9394,55.6892,55.7142,6700.0
2013-06-03 09:40:00,66.8,66.94,66.44,66.48,13800.0,55.7142,55.831,55.4139,55.4473,13800.0
2013-06-03 09:50:00,66.51,66.96,66.5,66.63,13400.0,55.4723,55.8476,55.464,55.5724,13400.0
2013-06-03 10:00:00,66.63,66.91,66.35,66.82,18500.0,55.5724,55.8059,55.3389,55.7309,18500.0
2013-06-03 10:10:00,66.82,66.92,66.68,66.69,16500.0,55.7309,55.8143,55.6141,55.6224,16500.0
2013-06-03 10:20:00,66.73,66.81,66.45,66.46,23800.0,55.6558,55.7225,55.4223,55.4306,23800.0
2013-06-03 10:30:00,66.45,66.45,66.05,66.05,14300.0,55.4223,55.4223,55.0887,55.0887,14300.0
2013-06-03 10:40:00,66.05,66.07,65.62,65.71,27700.0,55.0887,55.1053,54.73,54.8051,27700.0
2013-06-03 10:50:00,65.72,65.9,65.72,65.81,9800.0,54.8134,54.9636,54.8134,54.8885,9800.0
2013-06-03 11:00:00,65.82,65.83,65.56,65.6,15300.0,54.8968,54.9052,54.68,54.7133,15300.0
2013-06-03 11:10:00,65.59,65.69,65.38,65.69,41300.0,54.705,54.7884,54.5299,54.7884,41300.0
2013-06-03 11:20:00,65.65,65.67,65.29,65.29,18000.0,54.755,54.7717,54.4548,54.4548,18000.0
2013-06-03 11:30:00,65.29,65.43,65.26,65.26,17300.0,54.4548,54.5716,54.4298,54.4298,17300.0
2013-06-03 11:40:00,65.26,65.58,65.21,65.56,41400.0,54.4298,54.6967,54.3881,54.68,41400.0
2013-06-03 11:50:00,65.59,65.61,65.42,65.48,24800.0,54.705,54.7217,54.5632,54.6133,24800.0
2013-06-03 12:00:00,65.46,65.48,65.28,65.3,17100.0,54.5966,54.6133,54.4464,54.4631,17100.0
2013-06-03 12:10:00,65.28,65.37,65.28,65.37,31900.0,54.4464,54.5215,54.4464,54.5215,31900.0
2013-06-03 12:20:00,65.35,65.38,65.31,65.34,16500.0,54.5048,54.5299,54.4715,54.4965,16500.0
2013-06-03 12:30:00,65.32,65.45,65.32,65.36,13600.0,54.4798,54.5882,54.4798,54.5132,13600.0
2013-06-03 12:40:00,65.35,65.51,65.34,65.51,12800.0,54.5048,54.6383,54.4965,54.6383,12800.0
2013-06-03 12:50:00,65.53,65.58,65.48,65.54,12200.0,54.655,54.6967,54.6133,54.6633,12200.0
2013-06-03 13:00:00,65.55,65.71,65.5,65.71,13200.0,54.6716,54.8051,54.6299,54.8051,13200.0
2013-06-03 13:10:00,65.7,65.7,65.57,65.57,8300.0,54.7967,54.7967,54.6883,54.6883,8300.0
2013-06-03 13:20:00,65.57,65.6,65.48,65.51,14600.0,54.6883,54.7133,54.6133,54.6383,14600.0
2013-06-03 13:30:00,65.52,65.53,65.43,65.45,11800.0,54.6466,54.655,54.5716,54.5882,11800.0
2013-06-03 13:40:00,65.46,65.47,65.37,65.47,15100.0,54.5966,54.6049,54.5215,54.6049,15100.0
2013-06-03 13:50:00,65.46,65.57,65.41,65.47,22400.0,54.5966,54.6883,54.5549,54.6049,22400.0
2013-06-03 14:00:00,65.45,65.68,65.41,65.65,19500.0,54.5882,54.7801,54.5549,54.755,19500.0
2013-06-03 14:10:00,65.64,65.64,65.49,65.52,12400.0,54.7467,54.7467,54.6216,54.6466,12400.0
2013-06-03 14:20:00,65.53,65.61,65.48,65.48,15000.0,54.655,54.7217,54.6133,54.6133,15000.0
2013-06-03 14:30:00,65.47,65.47,65.3,65.32,29900.0,54.6049,54.6049,54.4631,54.4798,29900.0
2013-06-03 14:40:00,65.31,65.41,65.16,65.17,24200.0,54.4715,54.5549,54.3464,54.3547,24200.0
2013-06-03 14:50:00,65.17,65.4,65.16,65.38,21000.0,54.3547,54.5465,54.3464,54.5299,21000.0
2013-06-03 15:00:00,65.39,65.41,65.3,65.3,21900.0,54.5382,54.5549,54.4631,54.4631,21900.0
2013-06-03 15:10:00,65.31,65.36,65.21,65.22,24000.0,54.4715,54.5132,54.3881,54.3964,24000.0
2013-06-03 15:20:00,65.22,65.3,65.22,65.3,23700.0,54.3964,54.4631,54.3964,54.4631,23700.0
2013-06-03 15:30:00,65.3,65.49,65.23,65.46,36400.0,54.4631,54.6216,54.4047,54.5966,36400.0
2013-06-03 15:40:00,65.46,65.76,65.45,65.69,42600.0,54.5966,54.8468,54.5882,54.7884,42600.0
2013-06-03 15:50:00,65.71,65.91,65.64,65.72,105000.0,54.8051,54.9719,54.7467,54.8134,105000.0
2013-06-04 09:30:00,65.79,66.32,65.71,66.31,9100.0,54.8718,55.3139,54.8051,55.3055,9100.0
2013-06-04 09:40:00,66.19,66.57,66.19,66.41,10200.0,55.2054,55.5224,55.2054,55.3889,10200.0
2013-06-04 09:50:00,66.41,66.42,66.22,66.27,7500.0,55.3889,55.3973,55.2304,55.2722,7500.0
2013-06-04 10:00:00,66.34,66.5,66.2,66.21,8400.0,55.3305,55.464,55.2138,55.2221,8400.0
2013-06-04 10:10:00,66.23,66.4,66.05,66.15,6800.0,55.2388,55.3806,55.0887,55.1721,6800.0
2013-06-04 10:20:00,66.14,66.45,66.14,66.45,5700.0,55.1637,55.4223,55.1637,55.4223,5700.0
2013-06-04 10:30:00,66.45,66.64,66.45,66.58,8500.0,55.4223,55.5807,55.4223,55.5307,8500.0
2013-06-04 10:40:00,66.53,66.56,66.18,66.18,8000.0,55.489,55.514,55.1971,55.1971,8000.0
2013-06-04 10:50:00,66.19,66.19,65.93,65.94,6200.0,55.2054,55.2054,54.9886,54.9969,6200.0
2013-06-04 11:00:00,65.95,66.14,65.89,65.98,5100.0,55.0053,55.1637,54.9552,55.0303,5100.0
2013-06-04 11:10:00,66.04,66.15,65.99,66.12,4900.0,55.0803,55.1721,55.0386,55.147,4900.0
2013-06-04 11:20:00,66.1,66.25,66.1,66.23,4900.0,55.1304,55.2555,55.1304,55.2388,4900.0
2013-06-04 11:30:00,66.23,66.23,65.86,65.97,7700.0,55.2388,55.2388,54.9302,55.0219,7700.0
2013-06-04 11:40:00,65.97,66.27,65.97,66.08,4400.0,55.0219,55.2722,55.0219,55.1137,4400.0
2013-06-04 11:50:00,66.07,66.18,66.05,66.15,5600.0,55.1053,55.1971,55.0887,55.1721,5600.0
2013-06-04 12:00:00,66.14,66.16,65.9,65.9,7500.0,55.1637,55.1804,54.9636,54.9636,7500.0
2013-06-04 12:10:00,65.9,66.12,65.83,65.86,6300.0,54.9636,55.147,54.9052,54.9302,6300.0
2013-06-04 12:20:00,65.84,65.89,65.75,65.75,3700.0,54.9135,54.9552,54.8384,54.8384,3700.0
2013-06-04 12:30:00,65.74,65.95,65.74,65.93,3600.0,54.8301,55.0053,54.8301,54.9886,3600.0
2013-06-04 12:40:00,65.91,65.91,65.8,65.81,5600.0,54.9719,54.9719,54.8801,54.8885,5600.0
2013-06-04 12:50:00,65.81,65.97,65.79,65.83,6100.0,54.8885,55.0219,54.8718,54.9052,6100.0
2013-06-04 13:00:00,65.82,65.99,65.81,65.99,2000.0,54.8968,55.0386,54.8885,55.0386,2000.0
2013-06-04 13:10:00,65.99,66.02,65.87,65.87,4800.0,55.0386,55.0636,54.9385,54.9385,4800.0
2013-06-04 13:20:00,65.9,65.91,65.62,65.63,6900.0,54.9636,54.9719,54.73,54.7384,6900.0
2013-06-04 13:30:00,65.61,65.67,65.52,65.57,4200.0,54.7217,54.7717,54.6466,54.6883,4200.0
2013-06-04 13:40:00,65.6,65.66,65.55,65.58,4000.0,54.7133,54.7634,54.6716,54.6967,4000.0
2013-06-04 13:50:00,65.62,65.69,65.56,65.68,8400.0,54.73,54.7884,54.68,54.7801,8400.0
2013-06-04 14:00:00,65.66,65.66,65.43,65.43,7900.0,54.7634,54.7634,54.5716,54.5716,7900.0
2013-06-04 14:10:00,65.41,65.59,65.35,65.52,7700.0,54.5549,54.705,54.5048,54.6466,7700.0
2013-06-04 14:20:00,65.53,65.59,65.5,65.58,4200.0,54.655,54.705,54.6299,54.6967,4200.0
2013-06-04 14:30:00,65.63,65.73,65.6,65.65,8300.0,54.7384,54.8218,54.7133,54.755,8300.0
2013-06-04 14:40:00,65.71,65.76,65.64,65.71,15500.0,54.8051,54.8468,54.7467,54.8051,15500.0
2013-06-04 14:50:00,65.73,65.87,65.62,65.7,9800.0,54.8218,54.9385,54.73,54.7967,9800.0
2013-06-04 15:00:00,65.7,65.86,65.66,65.72,10800.0,54.7967,54.9302,54.7634,54.8134,10800.0
2013-06-04 15:10:00,65.71,65.77,65.53,65.58,9500.0,54.8051,54.8551,54.655,54.6967,9500.0
2013-06-04 15:20:00,65.58,65.67,65.53,65.63,9000.0,54.6967,54.7717,54.655,54.7384,9000.0
2013-06-04 15:30:00,65.65,65.93,65.65,65.93,12100.0,54.755,54.9886,54.755,54.9886,12100.0
2013-06-04 15:40:00,65.93,66.0,65.89,65.89,18500.0,54.9886,55.047,54.9552,54.9552,18500.0
2013-06-04 15:50:00,65.9,65.95,65.81,65.86,30700.0,54.9636,55.0053,54.8885,54.9302,30700.0
2013-06-05 09:30:00,65.63,65.87,65.29,65.4,6800.0,54.7384,54.9385,54.4548,54.5465,6800.0
2013-06-05 09:40:00,65.43,65.72,65.43,65.59,5200.0,54.5716,54.8134,54.5716,54.705,5200.0
2013-06-05 09:50:00,65.71,65.81,65.57,65.57,5300.0,54.8051,54.8885,54.6883,54.6883,5300.0
2013-06-05 10:00:00,65.56,65.91,65.49,65.64,9100.0,54.68,54.9719,54.6216,54.7467,9100.0
2013-06-05 10:10:00,65.57,65.57,65.17,65.22,6800.0,54.6883,54.6883,54.3547,54.3964,6800.0
2013-06-05 10:20:00,65.22,65.47,65.21,65.46,8400.0,54.3964,54.6049,54.3881,54.5966,8400.0
2013-06-05 10:30:00,65.51,65.51,65.31,65.38,4500.0,54.6383,54.6383,54.4715,54.5299,4500.0
2013-06-05 10:40:00,65.38,65.48,65.33,65.33,10600.0,54.5299,54.6133,54.4881,54.4881,10600.0
2013-06-05 10:50:00,65.36,65.36,65.17,65.21,6300.0,54.5132,54.5132,54.3547,54.3881,6300.0
2013-06-05 11:00:00,65.18,65.18,65.02,65.04,44000.0,54.363,54.363,54.2296,54.2463,44000.0
2013-06-05 11:10:00,65.08,65.13,64.88,65.03,43800.0,54.2796,54.3213,54.1128,54.2379,43800.0
2013-06-05 11:20:00,65.04,65.13,65.04,65.12,4400.0,54.2463,54.3213,54.2463,54.313,4400.0
2013-06-05 11:30:00,65.05,65.23,64.97,65.23,6100.0,54.2546,54.4047,54.1879,54.4047,6100.0
2013-06-05 11:40:00,65.2,65.34,65.17,65.28,8500.0,54.3797,54.4965,54.3547,54.4464,8500.0
2013-06-05 11:50:00,65.22,65.23,64.99,64.99,8400.0,54.3964,54.4047,54.2046,54.2046,8400.0
2013-06-05 12:00:00,65.06,65.1,64.92,64.99,6100.0,54.263,54.2963,54.1462,54.2046,6100.0
2013-06-05 12:10:00,65.04,65.04,64.85,64.92,5500.0,54.2463,54.2463,54.0878,54.1462,5500.0
2013-06-05 12:20:00,64.96,65.1,64.93,65.06,7200.0,54.1796,54.2963,54.1545,54.263,7200.0
2013-06-05 12:30:00,65.04,65.1,64.94,64.99,6300.0,54.2463,54.2963,54.1629,54.2046,6300.0
2013-06-05 12:40:00,64.94,65.0,64.87,64.87,2800.0,54.1629,54.2129,54.1045,54.1045,2800.0
2013-06-05 12:50:00,64.86,64.86,64.74,64.86,8300.0,54.0961,54.0961,53.9961,54.0961,8300.0
2013-06-05 13:00:00,64.82,65.1,64.78,64.97,5600.0,54.0628,54.2963,54.0294,54.1879,5600.0
2013-06-05 13:10:00,64.97,65.05,64.94,65.0,4100.0,54.1879,54.2546,54.1629,54.2129,4100.0
2013-06-05 13:20:00,65.01,65.09,64.96,65.02,5600.0,54.2213,54.288,54.1796,54.2296,5600.0
2013-06-05 13:30:00,65.04,65.12,65.0,65.12,3600.0,54.2463,54.313,54.2129,54.313,3600.0
2013-06-05 13:40:00,65.11,65.25,65.09,65.18,5600.0,54.3047,54.4214,54.288,54.363,5600.0
2013-06-05 13:50:00,65.16,65.16,65.02,65.02,4100.0,54.3464,54.3464,54.2296,54.2296,4100.0
2013-06-05 14:00:00,65.04,65.11,64.98,65.04,7900.0,54.2463,54.3047,54.1962,54.2463,7900.0
2013-06-05 14:10:00,65.02,65.03,64.92,65.0,7500.0,54.2296,54.2379,54.1462,54.2129,7500.0
2013-06-05 14:20:00,64.97,64.97,64.74,64.75,6000.0,54.1879,54.1879,53.9961,54.0044,6000.0
2013-06-05 14:30:00,64.72,64.86,64.64,64.86,11400.0,53.9794,54.0961,53.9127,54.0961,11400.0
2013-06-05 14:40:00,64.84,65.0,64.81,64.88,4700.0,54.0795,54.2129,54.0544,54.1128,4700.0
2013-06-05 14:50:00,64.91,65.01,64.79,64.92,9100.0,54.1378,54.2213,54.0378,54.1462,9100.0
2013-06-05 15:00:00,64.91,64.94,64.78,64.78,13100.0,54.1378,54.1629,54.0294,54.0294,13100.0
2013-06-05 15:10:00,64.78,64.87,64.67,64.75,19000.0,54.0294,54.1045,53.9377,54.0044,19000.0
2013-06-05 15:20:00,64.75,64.89,64.68,64.86,20600.0,54.0044,54.1212,53.946,54.0961,20600.0
2013-06-05 15:30:00,64.87,65.05,64.81,64.98,26600.0,54.1045,54.2546,54.0544,54.1962,26600.0
2013-06-05 15:40:00,64.97,65.0,64.88,64.92,21400.0,54.1879,54.2129,54.1128,54.1462,21400.0
2013-06-05 15:50:00,64.91,64.93,64.76,64.78,37900.0,54.1378,54.1545,54.0127,54.0294,37900.0
2013-06-06 09:30:00,64.8,64.8,64.55,64.68,7700.0,54.0461,54.0461,53.8376,53.946,7700.0
2013-06-06 09:40:00,64.8,64.92,64.77,64.86,4800.0,54.0461,54.1462,54.0211,54.0961,4800.0
2013-06-06 09:50:00,64.82,65.09,64.68,65.08,10500.0,54.0628,54.288,53.946,54.2796,10500.0
2013-06-06 10:00:00,65.17,65.39,64.72,64.74,17000.0,54.3547,54.5382,53.9794,53.9961,17000.0
2013-06-06 10:10:00,64.73,64.75,64.56,64.61,16400.0,53.9877,54.0044,53.8459,53.8876,16400.0
2013-06-06 10:20:00,64.62,64.71,64.38,64.59,17400.0,53.896,53.971,53.6958,53.871,17400.0
2013-06-06 10:30:00,64.53,64.68,64.53,64.57,7600.0,53.8209,53.946,53.8209,53.8543,7600.0
2013-06-06 10:40:00,64.58,64.68,64.37,64.37,20600.0,53.8626,53.946,53.6875,53.6875,20600.0
2013-06-06 10:50:00,64.38,64.38,64.06,64.14,48000.0,53.6958,53.6958,53.4289,53.4956,48000.0
2013-06-06 11:00:00,64.18,64.18,64.05,64.07,11600.0,53.529,53.529,53.4206,53.4373,11600.0
2013-06-06 11:10:00,64.06,64.36,64.05,64.36,5700.0,53.4289,53.6791,53.4206,53.6791,5700.0
2013-06-06 11:20:00,64.39,64.48,64.29,64.46,7800.0,53.7041,53.7792,53.6207,53.7625,7800.0
2013-06-06 11:30:00,64.48,64.57,64.4,64.51,15500.0,53.7792,53.8543,53.7125,53.8042,15500.0
2013-06-06 11:40:00,64.58,64.59,64.3,64.39,21600.0,53.8626,53.871,53.6291,53.7041,21600.0
2013-06-06 11:50:00,64.34,64.34,64.1,64.12,5200.0,53.6624,53.6624,53.4623,53.479,5200.0
2013-06-06 12:00:00,64.14,64.15,63.92,63.96,22900.0,53.4956,53.504,53.3121,53.3455,22900.0
2013-06-06 12:10:00,63.97,64.07,63.82,63.82,9900.0,53.3538,53.4373,53.2287,53.2287,9900.0
2013-06-06 12:20:00,63.85,63.87,63.41,63.54,28300.0,53.2538,53.2704,52.8868,52.9952,28300.0
2013-06-06 12:30:00,63.6,63.75,63.59,63.62,23300.0,53.0453,53.1704,53.0369,53.0619,23300.0
2013-06-06 12:40:00,63.64,63.77,63.58,63.7,44700.0,53.0786,53.187,53.0286,53.1287,44700.0
2013-06-06 12:50:00,63.7,63.84,63.6,63.83,44700.0,53.1287,53.2454,53.0453,53.2371,44700.0
2013-06-06 13:00:00,63.88,63.97,63.79,63.97,22700.0,53.2788,53.3538,53.2037,53.3538,22700.0
2013-06-06 13:10:00,63.99,64.17,63.96,64.0,19000.0,53.3705,53.5207,53.3455,53.3789,19000.0
2013-06-06 13:20:00,64.04,64.05,63.8,63.88,24200.0,53.4122,53.4206,53.2121,53.2788,24200.0
2013-06-06 13:30:00,63.83,63.91,63.82,63.85,10600.0,53.2371,53.3038,53.2287,53.2538,10600.0
2013-06-06 13:40:00,63.89,63.98,63.81,63.97,8800.0,53.2871,53.3622,53.2204,53.3538,8800.0
2013-06-06 13:50:00,64.0,64.02,63.93,64.01,9900.0,53.3789,53.3955,53.3205,53.3872,9900.0
2013-06-06 14:00:00,64.0,64.02,63.89,63.91,9500.0,53.3789,53.3955,53.2871,53.3038,9500.0
2013-06-06 14:10:00,63.91,63.96,63.78,63.85,11400.0,53.3038,53.3455,53.1954,53.2538,11400.0
2013-06-06 14:20:00,63.89,64.0,63.85,63.94,12500.0,53.2871,53.3789,53.2538,53.3288,12500.0
2013-06-06 14:30:00,63.96,63.97,63.72,63.73,17200.0,53.3455,53.3538,53.1453,53.1537,17200.0
2013-06-06 14:40:00,63.72,63.73,63.6,63.7,24600.0,53.1453,53.1537,53.0453,53.1287,24600.0
2013-06-06 14:50:00,63.71,63.79,63.61,63.61,24400.0,53.137,53.2037,53.0536,53.0536,24400.0
2013-06-06 15:00:00,63.61,63.69,63.6,63.65,26200.0,53.0536,53.1203,53.0453,53.087,26200.0
2013-06-06 15:10:00,63.65,63.71,63.51,63.51,30200.0,53.087,53.137,52.9702,52.9702,30200.0
2013-06-06 15:20:00,63.5,63.77,63.49,63.73,26800.0,52.9618,53.187,52.9535,53.1537,26800.0
2013-06-06 15:30:00,63.74,63.99,63.74,63.95,48400.0,53.162,53.3705,53.162,53.3372,48400.0
2013-06-06 15:40:00,63.94,64.19,63.88,64.18,54800.0,53.3288,53.5373,53.2788,53.529,54800.0
2013-06-06 15:50:00,64.17,64.37,64.07,64.34,92500.0,53.5207,53.6875,53.4373,53.6624,92500.0
2013-06-07 09:30:00,64.4,64.53,63.77,63.77,35100.0,53.7125,53.8209,53.187,53.187,35100.0
2013-06-07 09:40:00,63.85,63.85,63.33,63.49,56500.0,53.2538,53.2538,52.8201,52.9535,56500.0
2013-06-07 09:50:00,63.55,63.65,63.5,63.63,14900.0,53.0035,53.087,52.9618,53.0703,14900.0
2013-06-07 10:00:00,63.61,63.77,63.53,63.75,21500.0,53.0536,53.187,52.9869,53.1704,21500.0
2013-06-07 10:10:00,63.78,63.92,63.73,63.73,28000.0,53.1954,53.3121,53.1537,53.1537,28000.0
2013-06-07 10:20:00,63.75,64.0,63.73,63.75,34300.0,53.1704,53.3789,53.1537,53.1704,34300.0
2013-06-07 10:30:00,63.8,63.97,63.72,63.85,16100.0,53.2121,53.3538,53.1453,53.2538,16100.0
2013-06-07 10:40:00,63.87,63.91,63.69,63.71,36600.0,53.2704,53.3038,53.1203,53.137,36600.0
2013-06-07 10:50:00,63.7,63.76,63.64,63.76,11900.0,53.1287,53.1787,53.0786,53.1787,11900.0
2013-06-07 11:00:00,63.72,63.96,63.72,63.93,14200.0,53.1453,53.3455,53.1453,53.3205,14200.0
2013-06-07 11:10:00,63.96,64.04,63.9,64.02,10100.0,53.3455,53.4122,53.2955,53.3955,10100.0
2013-06-07 11:20:00,64.06,64.26,64.05,64.26,11600.0,53.4289,53.5957,53.4206,53.5957,11600.0
2013-06-07 11:30:00,64.27,64.28,64.11,64.11,9000.0,53.6041,53.6124,53.4706,53.4706,9000.0
2013-06-07 11:40:00,64.08,64.19,64.06,64.09,12200.0,53.4456,53.5373,53.4289,53.4539,12200.0
2013-06-07 11:50:00,64.11,64.23,64.1,64.22,10000.0,53.4706,53.5707,53.4623,53.5624,10000.0
2013-06-07 12:00:00,64.23,64.27,64.04,64.05,13400.0,53.5707,53.6041,53.4122,53.4206,13400.0
2013-06-07 12:10:00,64.05,64.14,64.05,64.14,2000.0,53.4206,53.4956,53.4206,53.4956,2000.0
2013-06-07 12:20:00,64.11,64.22,64.11,64.19,6300.0,53.4706,53.5624,53.4706,53.5373,6300.0
2013-06-07 12:30:00,64.23,64.31,64.22,64.27,7300.0,53.5707,53.6374,53.5624,53.6041,7300.0
2013-06-07 12:40:00,64.28,64.29,64.1,64.1,4700.0,53.6124,53.6207,53.4623,53.4623,4700.0
2013-06-07 12:50:00,64.1,64.22,64.09,64.22,3400.0,53.4623,53.5624,53.4539,53.5624,3400.0
2013-06-07 13:00:00,64.23,64.33,64.22,64.3,8600.0,53.5707,53.6541,53.5624,53.6291,8600.0
2013-06-07 13:10:00,64.32,64.41,64.32,64.35,3600.0,53.6458,53.7208,53.6458,53.6708,3600.0
2013-06-07 13:20:00,64.37,64.38,64.26,64.32,5300.0,53.6875,53.6958,53.5957,53.6458,5300.0
2013-06-07 13:30:00,64.33,64.35,64.29,64.3,6000.0,53.6541,53.6708,53.6207,53.6291,6000.0
2013-06-07 13:40:00,64.31,64.32,64.21,64.21,6800.0,53.6374,53.6458,53.554,53.554,6800.0
2013-06-07 13:50:00,64.22,64.24,64.12,64.12,7100.0,53.5624,53.579,53.479,53.479,7100.0
2013-06-07 14:00:00,64.12,64.12,63.92,63.92,11900.0,53.479,53.479,53.3121,53.3121,11900.0
2013-06-07 14:10:00,63.92,63.93,63.88,63.92,4400.0,53.3121,53.3205,53.2788,53.3121,4400.0
2013-06-07 14:20:00,63.98,63.99,63.84,63.98,15600.0,53.3622,53.3705,53.2454,53.3622,15600.0
2013-06-07 14:30:00,64.0,64.16,63.97,64.14,8900.0,53.3789,53.5123,53.3538,53.4956,8900.0
2013-06-07 14:40:00,64.11,64.14,63.99,64.12,7000.0,53.4706,53.4956,53.3705,53.479,7000.0
2013-06-07 14:50:00,64.11,64.21,64.1,64.14,9900.0,53.4706,53.554,53.4623,53.4956,9900.0
2013-06-07 15:00:00,64.11,64.14,63.93,63.93,25500.0,53.4706,53.4956,53.3205,53.3205,25500.0
2013-06-07 15:10:00,63.94,64.13,63.94,64.11,14100.0,53.3288,53.4873,53.3288,53.4706,14100.0
2013-06-07 15:20:00,64.09,64.09,63.93,64.01,17800.0,53.4539,53.4539,53.3205,53.3872,17800.0
2013-06-07 15:30:00,64.01,64.04,63.89,63.9,18900.0,53.3872,53.4122,53.2871,53.2955,18900.0
2013-06-07 15:40:00,63.9,64.21,63.9,64.17,33600.0,53.2955,53.554,53.2955,53.5207,33600.0
2013-06-07 15:50:00,64.16,64.22,64.09,64.14,59500.0,53.5123,53.5624,53.4539,53.4956,59500.0
2013-06-10 09:30:00,64.32,64.51,63.88,63.88,34600.0,53.6458,53.8042,53.2788,53.2788,34600.0
2013-06-10 09:40:00,63.89,63.91,63.46,63.48,27800.0,53.2871,53.3038,52.9285,52.9452,27800.0
2013-06-10 09:50:00,63.49,63.69,63.32,63.41,34100.0,52.9535,53.1203,52.8117,52.8868,34100.0
2013-06-10 10:00:00,63.43,63.43,63.09,63.16,36300.0,52.9035,52.9035,52.6199,52.6783,36300.0
2013-06-10 10:10:00,63.2,63.42,63.17,63.28,33200.0,52.7116,52.8951,52.6866,52.7784,33200.0
2013-06-10 10:20:00,63.27,63.75,63.27,63.66,27400.0,52.77,53.1704,52.77,53.0953,27400.0
2013-06-10 10:30:00,63.7,63.73,63.55,63.6,46200.0,53.1287,53.1537,53.0035,53.0453,46200.0
2013-06-10 10:40:00,63.6,63.66,63.33,63.56,22000.0,53.0453,53.0953,52.8201,53.0119,22000.0
2013-06-10 10:50:00,63.58,63.58,63.4,63.41,6700.0,53.0286,53.0286,52.8784,52.8868,6700.0
2013-06-10 11:00:00,63.45,63.71,63.45,63.7,12000.0,52.9201,53.137,52.9201,53.1287,12000.0
2013-06-10 11:10:00,63.71,63.81,63.66,63.69,9100.0,53.137,53.2204,53.0953,53.1203,9100.0
2013-06-10 11:20:00,63.72,63.79,63.61,63.61,10000.0,53.1453,53.2037,53.0536,53.0536,10000.0
2013-06-10 11:30:00,63.64,63.75,63.62,63.75,8900.0,53.0786,53.1704,53.0619,53.1704,8900.0
2013-06-10 11:40:00,63.77,63.91,63.74,63.79,12500.0,53.187,53.3038,53.162,53.2037,12500.0
2013-06-10 11:50:00,63.8,63.81,63.52,63.53,58700.0,53.2121,53.2204,52.9785,52.9869,58700.0
2013-06-10 12:00:00,63.53,63.71,63.53,63.67,4000.0,52.9869,53.137,52.9869,53.1036,4000.0
2013-06-10 12:10:00,63.64,63.73,63.61,63.64,10800.0,53.0786,53.1537,53.0536,53.0786,10800.0
2013-06-10 12:20:00,63.65,63.81,63.65,63.7,10500.0,53.087,53.2204,53.087,53.1287,10500.0
2013-06-10 12:30:00,63.7,63.75,63.69,63.75,1300.0,53.1287,53.1704,53.1203,53.1704,1300.0
2013-06-10 12:40:00,63.73,63.73,63.57,63.61,5600.0,53.1537,53.1537,53.0202,53.0536,5600.0
2013-06-10 12:50:00,63.59,63.61,63.51,63.53,8500.0,53.0369,53.0536,52.9702,52.9869,8500.0
2013-06-10 13:00:00,63.51,63.6,63.49,63.5,20400.0,52.9702,53.0453,52.9535,52.9618,20400.0
2013-06-10 13:10:00,63.5,63.54,63.44,63.48,9500.0,52.9618,52.9952,52.9118,52.9452,9500.0
2013-06-10 13:20:00,63.48,63.57,63.47,63.53,12800.0,52.9452,53.0202,52.9368,52.9869,12800.0
2013-06-10 13:30:00,63.52,63.55,63.11,63.11,32900.0,52.9785,53.0035,52.6366,52.6366,32900.0
2013-06-10 13:40:00,63.13,63.21,63.06,63.11,23000.0,52.6532,52.72,52.5949,52.6366,23000.0
2013-06-10 13:50:00,63.12,63.23,63.12,63.18,19400.0,52.6449,52.7367,52.6449,52.695,19400.0
2013-06-10 14:00:00,63.18,63.19,63.11,63.18,15100.0,52.695,52.7033,52.6366,52.695,15100.0
2013-06-10 14:10:00,63.2,63.23,63.03,63.2,13400.0,52.7116,52.7367,52.5698,52.7116,13400.0
2013-06-10 14:20:00,63.2,63.36,63.16,63.3,14800.0,52.7116,52.8451,52.6783,52.795,14800.0
2013-06-10 14:30:00,63.28,63.38,63.26,63.38,12400.0,52.7784,52.8618,52.7617,52.8618,12400.0
2013-06-10 14:40:00,63.38,63.47,63.29,63.43,11000.0,52.8618,52.9368,52.7867,52.9035,11000.0
2013-06-10 14:50:00,63.47,63.57,63.44,63.52,27200.0,52.9368,53.0202,52.9118,52.9785,27200.0
2013-06-10 15:00:00,63.51,63.51,63.38,63.47,21700.0,52.9702,52.9702,52.8618,52.9368,21700.0
2013-06-10 15:10:00,63.46,63.49,63.4,63.49,19400.0,52.9285,52.9535,52.8784,52.9535,19400.0
2013-06-10 15:20:00,63.48,63.51,63.41,63.42,31100.0,52.9452,52.9702,52.8868,52.8951,31100.0
2013-06-10 15:30:00,63.42,63.59,63.38,63.52,31900.0,52.8951,53.0369,52.8618,52.9785,31900.0
2013-06-10 15:40:00,63.51,63.57,63.41,63.43,68300.0,52.9702,53.0202,52.8868,52.9035,68300.0
2013-06-10 15:50:00,63.44,63.54,63.37,63.53,67000.0,52.9118,52.9952,52.8534,52.9869,67000.0
2013-06-11 09:30:00,62.75,62.75,61.96,62.17,25300.0,52.3363,52.3363,51.6774,51.8526,25300.0
2013-06-11 09:40:00,62.17,62.43,62.06,62.27,17700.0,51.8526,52.0694,51.7608,51.936,17700.0
2013-06-11 09:50:00,62.2,62.51,62.19,62.51,19800.0,51.8776,52.1361,51.8692,52.1361,19800.0
2013-06-11 10:00:00,62.47,62.65,62.37,62.5,25900.0,52.1028,52.2529,52.0194,52.1278,25900.0
2013-06-11 10:10:00,62.46,62.69,62.42,62.6,13500.0,52.0944,52.2863,52.0611,52.2112,13500.0
2013-06-11 10:20:00,62.61,63.15,62.57,63.14,12400.0,52.2195,52.6699,52.1862,52.6616,12400.0
2013-06-11 10:30:00,63.17,63.21,63.08,63.18,8900.0,52.6866,52.72,52.6115,52.695,8900.0
2013-06-11 10:40:00,63.14,63.16,62.96,62.96,20300.0,52.6616,52.6783,52.5115,52.5115,20300.0
2013-06-11 10:50:00,63.01,63.04,62.91,62.91,17100.0,52.5532,52.5782,52.4698,52.4698,17100.0
2013-06-11 11:00:00,62.95,63.07,62.89,62.94,8500.0,52.5031,52.6032,52.4531,52.4948,8500.0
2013-06-11 11:10:00,62.99,63.18,62.99,63.07,19600.0,52.5365,52.695,52.5365,52.6032,19600.0
2013-06-11 11:20:00,63.1,63.26,63.02,63.26,6700.0,52.6282,52.7617,52.5615,52.7617,6700.0
2013-06-11 11:30:00,63.29,63.4,62.96,62.97,18500.0,52.7867,52.8784,52.5115,52.5198,18500.0
2013-06-11 11:40:00,62.95,63.06,62.95,62.97,13100.0,52.5031,52.5949,52.5031,52.5198,13100.0
2013-06-11 11:50:00,63.0,63.03,62.92,62.96,6200.0,52.5448,52.5698,52.4781,52.5115,6200.0
2013-06-11 12:00:00,62.98,63.03,62.95,63.0,6100.0,52.5281,52.5698,52.5031,52.5448,6100.0
2013-06-11 12:10:00,63.01,63.03,62.91,62.93,17600.0,52.5532,52.5698,52.4698,52.4864,17600.0
2013-06-11 12:20:00,62.93,63.01,62.9,63.01,3700.0,52.4864,52.5532,52.4614,52.5532,3700.0
2013-06-11 12:30:00,63.03,63.09,62.9,62.9,9400.0,52.5698,52.6199,52.4614,52.4614,9400.0
2013-06-11 12:40:00,62.89,63.01,62.89,63.01,2800.0,52.4531,52.5532,52.4531,52.5532,2800.0
2013-06-11 12:50:00,63.0,63.03,62.95,63.0,5300.0,52.5448,52.5698,52.5031,52.5448,5300.0
2013-06-11 13:00:00,63.0,63.02,62.91,62.91,8500.0,52.5448,52.5615,52.4698,52.4698,8500.0
2013-06-11 13:10:00,62.91,62.96,62.84,62.84,7000.0,52.4698,52.5115,52.4114,52.4114,7000.0
2013-06-11 13:20:00,62.85,62.86,62.77,62.8,9100.0,52.4197,52.4281,52.353,52.378,9100.0
2013-06-11 13:30:00,62.78,62.82,62.69,62.77,4600.0,52.3613,52.3947,52.2863,52.353,4600.0
2013-06-11 13:40:00,62.72,62.81,62.65,62.77,6100.0,52.3113,52.3864,52.2529,52.353,6100.0
2013-06-11 13:50:00,62.77,62.93,62.76,62.77,11700.0,52.353,52.4864,52.3447,52.353,11700.0
2013-06-11 14:00:00,62.76,62.82,62.69,62.82,13500.0,52.3447,52.3947,52.2863,52.3947,13500.0
2013-06-11 14:10:00,62.81,62.9,62.77,62.83,11300.0,52.3864,52.4614,52.353,52.403,11300.0
2013-06-11 14:20:00,62.85,62.98,62.85,62.97,9900.0,52.4197,52.5281,52.4197,52.5198,9900.0
2013-06-11 14:30:00,62.99,63.05,62.9,62.93,19700.0,52.5365,52.5865,52.4614,52.4864,19700.0
2013-06-11 14:40:00,62.96,63.03,62.82,62.84,8200.0,52.5115,52.5698,52.3947,52.4114,8200.0
2013-06-11 14:50:00,62.85,63.03,62.81,62.98,12700.0,52.4197,52.5698,52.3864,52.5281,12700.0
2013-06-11 15:00:00,63.01,63.01,62.85,62.85,22800.0,52.5532,52.5532,52.4197,52.4197,22800.0
2013-06-11 15:10:00,62.85,63.01,62.85,62.94,20000.0,52.4197,52.5532,52.4197,52.4948,20000.0
2013-06-11 15:20:00,62.94,62.99,62.86,62.88,13300.0,52.4948,52.5365,52.4281,52.4447,13300.0
2013-06-11 15:30:00,62.88,62.92,62.8,62.82,21800.0,52.4447,52.4781,52.378,52.3947,21800.0
2013-06-11 15:40:00,62.81,62.86,62.69,62.8,33500.0,52.3864,52.4281,52.2863,52.378,33500.0
2013-06-11 15:50:00,62.78,62.85,62.73,62.83,44400.0,52.3613,52.4197,52.3196,52.403,44400.0
2013-06-12 09:30:00,63.11,63.3,63.11,63.12,13700.0,52.8407,52.9998,52.8407,52.8491,13700.0
2013-06-12 09:40:00,63.11,63.14,62.84,62.89,8400.0,52.8407,52.8658,52.6147,52.6565,8400.0
2013-06-12 09:50:00,62.84,63.07,62.82,62.89,11500.0,52.6147,52.8072,52.5979,52.6565,11500.0
2013-06-12 10:00:00,62.89,62.9,62.74,62.81,14100.0,52.6565,52.6649,52.5309,52.5895,14100.0
2013-06-12 10:10:00,62.79,62.89,62.71,62.84,7900.0,52.5728,52.6565,52.5058,52.6147,7900.0
2013-06-12 10:20:00,62.8,63.03,62.79,62.95,8000.0,52.5812,52.7737,52.5728,52.7068,8000.0
2013-06-12 10:30:00,62.95,63.03,62.87,62.93,10000.0,52.7068,52.7737,52.6398,52.69,10000.0
2013-06-12 10:40:00,62.95,62.97,62.81,62.89,5800.0,52.7068,52.7235,52.5895,52.6565,5800.0
2013-06-12 10:50:00,62.87,62.94,62.64,62.64,5300.0,52.6398,52.6984,52.4472,52.4472,5300.0
2013-06-12 11:00:00,62.64,62.79,62.6,62.65,5400.0,52.4472,52.5728,52.4137,52.4556,5400.0
2013-06-12 11:10:00,62.65,62.7,62.52,62.6,9200.0,52.4556,52.4974,52.3467,52.4137,9200.0
2013-06-12 11:20:00,62.73,62.8,62.58,62.58,3800.0,52.5226,52.5812,52.397,52.397,3800.0
2013-06-12 11:30:00,62.54,62.7,62.46,62.55,9100.0,52.3635,52.4974,52.2965,52.3718,9100.0
2013-06-12 11:40:00,62.52,62.62,62.31,62.36,6000.0,52.3467,52.4305,52.1709,52.2128,6000.0
2013-06-12 11:50:00,62.35,62.39,62.18,62.25,5700.0,52.2044,52.2379,52.062,52.1207,5700.0
2013-06-12 12:00:00,62.23,62.32,62.19,62.3,3700.0,52.1039,52.1793,52.0704,52.1625,3700.0
2013-06-12 12:10:00,62.29,62.31,62.13,62.15,7500.0,52.1541,52.1709,52.0202,52.0369,7500.0
2013-06-12 12:20:00,62.16,62.18,62.07,62.13,6300.0,52.0453,52.062,51.9699,52.0202,6300.0
2013-06-12 12:30:00,62.13,62.16,62.06,62.07,8400.0,52.0202,52.0453,51.9616,51.9699,8400.0
2013-06-12 12:40:00,62.04,62.1,61.97,61.97,22400.0,51.9448,51.9951,51.8862,51.8862,22400.0
2013-06-12 12:50:00,61.98,62.04,61.97,62.02,21400.0,51.8946,51.9448,51.8862,51.9281,21400.0
2013-06-12 13:00:00,62.09,62.1,61.98,61.98,33500.0,51.9867,51.9951,51.8946,51.8946,33500.0
2013-06-12 13:10:00,61.97,62.13,61.96,62.12,17800.0,51.8862,52.0202,51.8778,52.0118,17800.0
2013-06-12 13:20:00,62.12,62.13,61.97,62.0,16900.0,52.0118,52.0202,51.8862,51.9113,16900.0
2013-06-12 13:30:00,62.01,62.03,61.94,61.96,12600.0,51.9197,51.9365,51.8611,51.8778,12600.0
2013-06-12 13:40:00,61.94,62.17,61.92,62.02,35300.0,51.8611,52.0537,51.8444,51.9281,35300.0
2013-06-12 13:50:00,61.98,62.1,61.94,61.99,23100.0,51.8946,51.9951,51.8611,51.903,23100.0
2013-06-12 14:00:00,61.99,62.04,61.9,62.0,6100.0,51.903,51.9448,51.8276,51.9113,6100.0
2013-06-12 14:10:00,62.01,62.02,61.86,61.94,13400.0,51.9197,51.9281,51.7941,51.8611,13400.0
2013-06-12 14:20:00,61.97,62.07,61.91,61.95,10100.0,51.8862,51.9699,51.836,51.8695,10100.0
2013-06-12 14:30:00,61.96,61.99,61.91,61.97,6000.0,51.8778,51.903,51.836,51.8862,6000.0
2013-06-12 14:40:00,62.0,62.07,61.97,62.0,10700.0,51.9113,51.9699,51.8862,51.9113,10700.0
2013-06-12 14:50:00,62.01,62.05,61.94,62.0,9500.0,51.9197,51.9532,51.8611,51.9113,9500.0
2013-06-12 15:00:00,62.0,62.04,61.92,61.99,18200.0,51.9113,51.9448,51.8444,51.903,18200.0
2013-06-12 15:10:00,61.97,62.04,61.92,61.94,9000.0,51.8862,51.9448,51.8444,51.8611,9000.0
2013-06-12 15:20:00,61.92,61.97,61.87,61.9,13700.0,51.8444,51.8862,51.8025,51.8276,13700.0
2013-06-12 15:30:00,61.88,61.93,61.83,61.85,21600.0,51.8109,51.8527,51.769,51.7857,21600.0
2013-06-12 15:40:00,61.85,61.99,61.85,61.88,53800.0,51.7857,51.903,51.7857,51.8109,53800.0
2013-06-12 15:50:00,61.9,61.92,61.84,61.85,60400.0,51.8276,51.8444,51.7774,51.7857,60400.0
2013-06-13 09:30:00,61.67,62.13,61.52,61.78,9800.0,51.635,52.0202,51.5094,51.7271,9800.0
2013-06-13 09:40:00,61.79,62.06,61.78,62.06,3400.0,51.7355,51.9616,51.7271,51.9616,3400.0
2013-06-13 09:50:00,62.0,62.37,62.0,62.37,9600.0,51.9113,52.2211,51.9113,52.2211,9600.0
2013-06-13 10:00:00,62.29,62.61,62.29,62.38,7400.0,52.1541,52.4221,52.1541,52.2295,7400.0
2013-06-13 10:10:00,62.37,62.37,61.97,62.27,7700.0,52.2211,52.2211,51.8862,52.1374,7700.0
2013-06-13 10:20:00,62.19,62.37,62.19,62.36,4400.0,52.0704,52.2211,52.0704,52.2128,4400.0
2013-06-13 10:30:00,62.36,62.64,62.36,62.64,12000.0,52.2128,52.4472,52.2128,52.4472,12000.0
2013-06-13 10:40:00,62.62,62.81,62.54,62.81,7700.0,52.4305,52.5895,52.3635,52.5895,7700.0
2013-06-13 10:50:00,62.79,62.93,62.7,62.7,7400.0,52.5728,52.69,52.4974,52.4974,7400.0
2013-06-13 11:00:00,62.7,62.94,62.7,62.86,8300.0,52.4974,52.6984,52.4974,52.6314,8300.0
2013-06-13 11:10:00,62.86,62.97,62.73,62.73,10800.0,52.6314,52.7235,52.5226,52.5226,10800.0
2013-06-13 11:20:00,62.74,62.8,62.73,62.8,5100.0,52.5309,52.5812,52.5226,52.5812,5100.0
2013-06-13 11:30:00,62.77,62.77,62.6,62.71,6800.0,52.556,52.556,52.4137,52.5058,6800.0
2013-06-13 11:40:00,62.72,62.78,62.6,62.61,7800.0,52.5142,52.5644,52.4137,52.4221,7800.0
2013-06-13 11:50:00,62.6,62.83,62.6,62.75,4700.0,52.4137,52.6063,52.4137,52.5393,4700.0
2013-06-13 12:00:00,62.8,62.8,62.71,62.71,2600.0,52.5812,52.5812,52.5058,52.5058,2600.0
2013-06-13 12:10:00,62.71,62.72,62.61,62.68,5100.0,52.5058,52.5142,52.4221,52.4807,5100.0
2013-06-13 12:20:00,62.69,62.76,62.67,62.73,3000.0,52.4891,52.5477,52.4723,52.5226,3000.0
2013-06-13 12:30:00,62.71,62.84,62.69,62.78,4700.0,52.5058,52.6147,52.4891,52.5644,4700.0
2013-06-13 12:40:00,62.77,62.85,62.7,62.85,5800.0,52.556,52.623,52.4974,52.623,5800.0
2013-06-13 12:50:00,62.86,63.04,62.86,63.02,7600.0,52.6314,52.7821,52.6314,52.7654,7600.0
2013-06-13 13:00:00,63.01,63.04,62.87,62.87,5700.0,52.757,52.7821,52.6398,52.6398,5700.0
2013-06-13 13:10:00,62.85,63.03,62.83,63.01,7500.0,52.623,52.7737,52.6063,52.757,7500.0
2013-06-13 13:20:00,63.01,63.01,62.98,63.01,2000.0,52.757,52.757,52.7319,52.757,2000.0
2013-06-13 13:30:00,63.01,63.13,63.01,63.05,8100.0,52.757,52.8575,52.757,52.7905,8100.0
2013-06-13 13:40:00,63.03,63.03,62.97,63.03,5400.0,52.7737,52.7737,52.7235,52.7737,5400.0
2013-06-13 13:50:00,63.09,63.13,63.0,63.09,5500.0,52.824,52.8575,52.7486,52.824,5500.0
2013-06-13 14:00:00,63.09,63.25,63.06,63.25,9900.0,52.824,52.9579,52.7989,52.9579,9900.0
2013-06-13 14:10:00,63.22,63.52,63.22,63.5,27300.0,52.9328,53.184,52.9328,53.1673,27300.0
2013-06-13 14:20:00,63.52,63.52,63.41,63.41,11800.0,53.184,53.184,53.0919,53.0919,11800.0
2013-06-13 14:30:00,63.4,63.47,63.36,63.44,10100.0,53.0835,53.1421,53.05,53.117,10100.0
2013-06-13 14:40:00,63.44,63.44,63.33,63.38,2800.0,53.117,53.117,53.0249,53.0668,2800.0
2013-06-13 14:50:00,63.37,63.54,63.31,63.49,15500.0,53.0584,53.2007,53.0082,53.1589,15500.0
2013-06-13 15:00:00,63.51,63.53,63.4,63.44,20800.0,53.1756,53.1924,53.0835,53.117,20800.0
2013-06-13 15:10:00,63.42,63.43,63.35,63.35,8400.0,53.1003,53.1086,53.0417,53.0417,8400.0
2013-06-13 15:20:00,63.35,63.43,63.3,63.42,10500.0,53.0417,53.1086,52.9998,53.1003,10500.0
2013-06-13 15:30:00,63.41,63.41,63.24,63.33,16900.0,53.0919,53.0919,52.9496,53.0249,16900.0
2013-06-13 15:40:00,63.36,63.56,63.34,63.47,24200.0,53.05,53.2175,53.0333,53.1421,24200.0
2013-06-13 15:50:00,63.46,63.47,63.29,63.36,31600.0,53.1338,53.1421,52.9914,53.05,31600.0
2013-06-14 09:30:00,63.39,63.48,63.08,63.16,5600.0,53.0752,53.1505,52.8156,52.8826,5600.0
2013-06-14 09:40:00,63.16,63.69,63.16,63.69,6400.0,52.8826,53.3263,52.8826,53.3263,6400.0
2013-06-14 09:50:00,63.67,63.69,63.28,63.5,7800.0,53.3096,53.3263,52.9831,53.1673,7800.0
2013-06-14 10:00:00,63.49,63.62,63.43,63.47,6600.0,53.1589,53.2677,53.1086,53.1421,6600.0
2013-06-14 10:10:00,63.48,63.48,63.33,63.4,5100.0,53.1505,53.1505,53.0249,53.0835,5100.0
2013-06-14 10:20:00,63.34,63.42,63.28,63.3,9300.0,53.0333,53.1003,52.9831,52.9998,9300.0
2013-06-14 10:30:00,63.25,63.28,63.18,63.18,3600.0,52.9579,52.9831,52.8993,52.8993,3600.0
2013-06-14 10:40:00,63.19,63.31,63.17,63.18,7200.0,52.9077,53.0082,52.891,52.8993,7200.0
2013-06-14 10:50:00,63.16,63.21,63.1,63.1,5600.0,52.8826,52.9244,52.8323,52.8323,5600.0
2013-06-14 11:00:00,63.09,63.39,63.0,63.37,17700.0,52.824,53.0752,52.7486,53.0584,17700.0
2013-06-14 11:10:00,63.38,63.44,63.33,63.38,9900.0,53.0668,53.117,53.0249,53.0668,9900.0
2013-06-14 11:20:00,63.4,63.61,63.36,63.55,9600.0,53.0835,53.2594,53.05,53.2091,9600.0
2013-06-14 11:30:00,63.55,63.65,63.41,63.6,6000.0,53.2091,53.2928,53.0919,53.251,6000.0
2013-06-14 11:40:00,63.6,63.6,63.36,63.39,8000.0,53.251,53.251,53.05,53.0752,8000.0
2013-06-14 11:50:00,63.38,63.54,63.37,63.46,5500.0,53.0668,53.2007,53.0584,53.1338,5500.0
2013-06-14 12:00:00,63.46,63.5,63.37,63.45,5000.0,53.1338,53.1673,53.0584,53.1254,5000.0
2013-06-14 12:10:00,63.47,63.5,63.45,63.5,8300.0,53.1421,53.1673,53.1254,53.1673,8300.0
2013-06-14 12:20:00,63.49,63.51,63.44,63.48,11300.0,53.1589,53.1756,53.117,53.1505,11300.0
2013-06-14 12:30:00,63.47,63.5,63.45,63.48,9400.0,53.1421,53.1673,53.1254,53.1505,9400.0
2013-06-14 12:40:00,63.46,63.5,63.44,63.45,19300.0,53.1338,53.1673,53.117,53.1254,19300.0
2013-06-14 12:50:00,63.46,63.47,63.3,63.38,7400.0,53.1338,53.1421,52.9998,53.0668,7400.0
2013-06-14 13:00:00,63.38,63.39,63.22,63.3,9000.0,53.0668,53.0752,52.9328,52.9998,9000.0
2013-06-14 13:10:00,63.3,63.34,63.25,63.29,8800.0,52.9998,53.0333,52.9579,52.9914,8800.0
2013-06-14 13:20:00,63.29,63.33,63.17,63.19,5800.0,52.9914,53.0249,52.891,52.9077,5800.0
2013-06-14 13:30:00,63.18,63.18,63.03,63.08,15900.0,52.8993,52.8993,52.7737,52.8156,15900.0
2013-06-14 13:40:00,63.08,63.1,63.05,63.08,2100.0,52.8156,52.8323,52.7905,52.8156,2100.0
2013-06-14 13:50:00,63.07,63.1,62.96,63.0,7600.0,52.8072,52.8323,52.7151,52.7486,7600.0
2013-06-14 14:00:00,63.01,63.09,62.94,63.09,6600.0,52.757,52.824,52.6984,52.824,6600.0
2013-06-14 14:10:00,63.09,63.15,63.01,63.12,32300.0,52.824,52.8742,52.757,52.8491,32300.0
2013-06-14 14:20:00,63.13,63.25,63.13,63.13,5400.0,52.8575,52.9579,52.8575,52.8575,5400.0
2013-06-14 14:30:00,63.13,63.21,63.09,63.21,4300.0,52.8575,52.9244,52.824,52.9244,4300.0
2013-06-14 14:40:00,63.23,63.23,63.11,63.14,4300.0,52.9412,52.9412,52.8407,52.8658,4300.0
2013-06-14 14:50:00,63.15,63.15,62.99,62.99,9600.0,52.8742,52.8742,52.7402,52.7402,9600.0
2013-06-14 15:00:00,62.99,63.1,62.99,63.07,8800.0,52.7402,52.8323,52.7402,52.8072,8800.0
2013-06-14 15:10:00,63.06,63.13,63.06,63.12,20500.0,52.7989,52.8575,52.7989,52.8491,20500.0
2013-06-14 15:20:00,63.14,63.16,63.05,63.07,12800.0,52.8658,52.8826,52.7905,52.8072,12800.0
2013-06-14 15:30:00,63.07,63.11,63.03,63.03,6300.0,52.8072,52.8407,52.7737,52.7737,6300.0
2013-06-14 15:40:00,63.05,63.06,62.9,63.0,21800.0,52.7905,52.7989,52.6649,52.7486,21800.0
2013-06-14 15:50:00,63.0,63.1,62.94,62.99,32300.0,52.7486,52.8323,52.6984,52.7402,32300.0
2013-06-17 09:30:00,63.59,63.84,63.39,63.39,7400.0,53.2426,53.4519,53.0752,53.0752,7400.0
2013-06-17 09:40:00,63.44,63.5,63.19,63.38,19500.0,53.117,53.1673,52.9077,53.0668,19500.0
2013-06-17 09:50:00,63.37,63.38,63.18,63.2,8200.0,53.0584,53.0668,52.8993,52.9161,8200.0
2013-06-17 10:00:00,63.21,63.6,63.21,63.6,25200.0,52.9244,53.251,52.9244,53.251,25200.0
2013-06-17 10:10:00,63.58,63.59,63.4,63.45,9800.0,53.2342,53.2426,53.0835,53.1254,9800.0
2013-06-17 10:20:00,63.45,63.6,63.41,63.6,5700.0,53.1254,53.251,53.0919,53.251,5700.0
2013-06-17 10:30:00,63.57,63.6,63.51,63.51,4000.0,53.2259,53.251,53.1756,53.1756,4000.0
2013-06-17 10:40:00,63.44,63.48,63.34,63.43,8300.0,53.117,53.1505,53.0333,53.1086,8300.0
2013-06-17 10:50:00,63.39,63.45,63.35,63.45,4000.0,53.0752,53.1254,53.0417,53.1254,4000.0
2013-06-17 11:00:00,63.45,63.54,63.45,63.5,5400.0,53.1254,53.2007,53.1254,53.1673,5400.0
2013-06-17 11:10:00,63.5,63.5,63.39,63.39,7800.0,53.1673,53.1673,53.0752,53.0752,7800.0
2013-06-17 11:20:00,63.36,63.45,63.36,63.4,5100.0,53.05,53.1254,53.05,53.0835,5100.0
2013-06-17 11:30:00,63.4,63.4,63.32,63.4,5800.0,53.0835,53.0835,53.0165,53.0835,5800.0
2013-06-17 11:40:00,63.4,63.4,63.18,63.2,7400.0,53.0835,53.0835,52.8993,52.9161,7400.0
2013-06-17 11:50:00,63.22,63.26,63.15,63.16,12000.0,52.9328,52.9663,52.8742,52.8826,12000.0
2013-06-17 12:00:00,63.17,63.2,63.13,63.2,13400.0,52.891,52.9161,52.8575,52.9161,13400.0
2013-06-17 12:10:00,63.21,63.28,63.19,63.19,5300.0,52.9244,52.9831,52.9077,52.9077,5300.0
2013-06-17 12:20:00,63.22,63.25,63.15,63.15,11300.0,52.9328,52.9579,52.8742,52.8742,11300.0
2013-06-17 12:30:00,63.18,63.3,63.18,63.26,15000.0,52.8993,52.9998,52.8993,52.9663,15000.0
2013-06-17 12:40:00,63.27,63.3,63.24,63.26,12400.0,52.9747,52.9998,52.9496,52.9663,12400.0
2013-06-17 12:50:00,63.29,63.29,63.16,63.17,7100.0,52.9914,52.9914,52.8826,52.891,7100.0
2013-06-17 13:00:00,63.18,63.21,63.16,63.18,12900.0,52.8993,52.9244,52.8826,52.8993,12900.0
2013-06-17 13:10:00,63.17,63.19,63.09,63.16,7200.0,52.891,52.9077,52.824,52.8826,7200.0
2013-06-17 13:20:00,63.16,63.24,63.14,63.21,14700.0,52.8826,52.9496,52.8658,52.9244,14700.0
2013-06-17 13:30:00,63.2,63.3,63.16,63.25,8900.0,52.9161,52.9998,52.8826,52.9579,8900.0
2013-06-17 13:40:00,63.25,63.3,63.24,63.24,6600.0,52.9579,52.9998,52.9496,52.9496,6600.0
2013-06-17 13:50:00,63.27,63.3,63.18,63.18,8200.0,52.9747,52.9998,52.8993,52.8993,8200.0
2013-06-17 14:00:00,63.19,63.24,63.07,63.11,10000.0,52.9077,52.9496,52.8072,52.8407,10000.0
2013-06-17 14:10:00,63.13,63.2,63.0,63.1,14400.0,52.8575,52.9161,52.7486,52.8323,14400.0
2013-06-17 14:20:00,63.11,63.18,62.98,63.06,13600.0,52.8407,52.8993,52.7319,52.7989,13600.0
2013-06-17 14:30:00,63.08,63.26,63.08,63.19,15200.0,52.8156,52.9663,52.8156,52.9077,15200.0
2013-06-17 14:40:00,63.2,63.21,62.98,62.99,15400.0,52.9161,52.9244,52.7319,52.7402,15400.0
2013-06-17 14:50:00,62.98,63.03,62.9,62.97,11200.0,52.7319,52.7737,52.6649,52.7235,11200.0
2013-06-17 15:00:00,62.95,63.05,62.91,63.02,15800.0,52.7068,52.7905,52.6733,52.7654,15800.0
2013-06-17 15:10:00,63.01,63.11,62.9,63.04,17400.0,52.757,52.8407,52.6649,52.7821,17400.0
2013-06-17 15:20:00,63.04,63.1,63.0,63.1,18700.0,52.7821,52.8323,52.7486,52.8323,18700.0
2013-06-17 15:30:00,63.1,63.39,63.1,63.33,31200.0,52.8323,53.0752,52.8323,53.0249,31200.0
2013-06-17 15:40:00,63.34,63.36,63.22,63.27,34100.0,53.0333,53.05,52.9328,52.9747,34100.0
2013-06-17 15:50:00,63.24,63.3,63.14,63.29,53400.0,52.9496,52.9998,52.8658,52.9914,53400.0
2013-06-18 09:30:00,63.22,63.82,63.22,63.51,5200.0,52.9328,53.4352,52.9328,53.1756,5200.0
2013-06-18 09:40:00,63.56,63.83,63.55,63.76,3100.0,53.2175,53.4436,53.2091,53.385,3100.0
2013-06-18 09:50:00,63.77,63.91,63.69,63.86,5000.0,53.3933,53.5105,53.3263,53.4687,5000.0
2013-06-18 10:00:00,63.77,63.83,63.63,63.76,7200.0,53.3933,53.4436,53.2761,53.385,7200.0
2013-06-18 10:10:00,63.79,64.01,63.75,64.0,8600.0,53.4101,53.5943,53.3766,53.5859,8600.0
2013-06-18 10:20:00,63.99,64.06,63.88,64.02,6700.0,53.5775,53.6361,53.4854,53.6026,6700.0
2013-06-18 10:30:00,64.03,64.2,64.03,64.15,6000.0,53.611,53.7534,53.611,53.7115,6000.0
2013-06-18 10:40:00,64.16,64.16,63.95,63.96,5100.0,53.7199,53.7199,53.544,53.5524,5100.0
2013-06-18 10:50:00,64.01,64.25,63.99,64.25,7400.0,53.5943,53.7952,53.5775,53.7952,7400.0
2013-06-18 11:00:00,64.25,64.25,64.07,64.14,3600.0,53.7952,53.7952,53.6445,53.7031,3600.0
2013-06-18 11:10:00,64.17,64.2,64.02,64.16,11700.0,53.7282,53.7534,53.6026,53.7199,11700.0
2013-06-18 11:20:00,64.16,64.21,64.07,64.15,11100.0,53.7199,53.7617,53.6445,53.7115,11100.0
2013-06-18 11:30:00,64.16,64.22,64.07,64.14,6000.0,53.7199,53.7701,53.6445,53.7031,6000.0
2013-06-18 11:40:00,64.15,64.18,64.05,64.05,3800.0,53.7115,53.7366,53.6278,53.6278,3800.0
2013-06-18 11:50:00,64.02,64.02,63.94,63.94,3100.0,53.6026,53.6026,53.5357,53.5357,3100.0
2013-06-18 12:00:00,63.92,63.98,63.91,63.93,2700.0,53.5189,53.5692,53.5105,53.5273,2700.0
2013-06-18 12:10:00,63.96,63.99,63.9,63.97,2100.0,53.5524,53.5775,53.5022,53.5608,2100.0
2013-06-18 12:20:00,63.97,63.97,63.9,63.96,600.0,53.5608,53.5608,53.5022,53.5524,600.0
2013-06-18 12:30:00,63.94,64.06,63.94,64.03,4300.0,53.5357,53.6361,53.5357,53.611,4300.0
2013-06-18 12:40:00,64.06,64.07,63.99,64.03,2500.0,53.6361,53.6445,53.5775,53.611,2500.0
2013-06-18 12:50:00,64.08,64.22,64.04,64.22,1500.0,53.6529,53.7701,53.6194,53.7701,1500.0
2013-06-18 13:00:00,64.24,64.24,64.02,64.07,3600.0,53.7868,53.7868,53.6026,53.6445,3600.0
2013-06-18 13:10:00,64.08,64.15,64.08,64.14,3500.0,53.6529,53.7115,53.6529,53.7031,3500.0
2013-06-18 13:20:00,64.11,64.13,64.05,64.07,1400.0,53.678,53.6947,53.6278,53.6445,1400.0
2013-06-18 13:30:00,64.07,64.07,63.97,63.97,4100.0,53.6445,53.6445,53.5608,53.5608,4100.0
2013-06-18 13:40:00,64.01,64.16,64.01,64.14,3700.0,53.5943,53.7199,53.5943,53.7031,3700.0
2013-06-18 13:50:00,64.12,64.18,64.08,64.15,2600.0,53.6864,53.7366,53.6529,53.7115,2600.0
2013-06-18 14:00:00,64.12,64.2,64.12,64.2,7400.0,53.6864,53.7534,53.6864,53.7534,7400.0
2013-06-18 14:10:00,64.2,64.32,64.18,64.31,9400.0,53.7534,53.8538,53.7366,53.8455,9400.0
2013-06-18 14:20:00,64.31,64.41,64.18,64.27,5100.0,53.8455,53.9292,53.7366,53.812,5100.0
2013-06-18 14:30:00,64.33,64.34,64.23,64.23,3500.0,53.8622,53.8706,53.7785,53.7785,3500.0
2013-06-18 14:40:00,64.22,64.35,64.2,64.35,2300.0,53.7701,53.8789,53.7534,53.8789,2300.0
2013-06-18 14:50:00,64.35,64.35,64.19,64.23,7900.0,53.8789,53.8789,53.745,53.7785,7900.0
2013-06-18 15:00:00,64.24,64.25,64.12,64.13,4800.0,53.7868,53.7952,53.6864,53.6947,4800.0
2013-06-18 15:10:00,64.14,64.18,64.1,64.18,7900.0,53.7031,53.7366,53.6696,53.7366,7900.0
2013-06-18 15:20:00,64.17,64.22,64.03,64.09,11500.0,53.7282,53.7701,53.611,53.6613,11500.0
2013-06-18 15:30:00,64.13,64.13,63.96,63.99,7500.0,53.6947,53.6947,53.5524,53.5775,7500.0
2013-06-18 15:40:00,63.99,64.07,63.93,63.98,13800.0,53.5775,53.6445,53.5273,53.5692,13800.0
2013-06-18 15:50:00,63.99,64.06,63.9,64.02,28800.0,53.5775,53.6361,53.5022,53.6026,28800.0
2013-06-19 09:30:00,63.98,64.02,63.63,63.66,7700.0,53.5692,53.6026,53.2761,53.3012,7700.0
2013-06-19 09:40:00,63.66,64.02,63.66,63.84,6800.0,53.3012,53.6026,53.3012,53.4519,6800.0
2013-06-19 09:50:00,63.84,63.92,63.77,63.92,3200.0,53.4519,53.5189,53.3933,53.5189,3200.0
2013-06-19 10:00:00,63.88,64.09,63.8,63.9,10800.0,53.4854,53.6613,53.4184,53.5022,10800.0
2013-06-19 10:10:00,63.91,64.06,63.89,64.04,3900.0,53.5105,53.6361,53.4938,53.6194,3900.0
2013-06-19 10:20:00,64.06,64.08,63.82,63.84,7000.0,53.6361,53.6529,53.4352,53.4519,7000.0
2013-06-19 10:30:00,63.81,63.86,63.75,63.75,13300.0,53.4268,53.4687,53.3766,53.3766,13300.0
2013-06-19 10:40:00,63.74,63.74,63.49,63.5,13200.0,53.3682,53.3682,53.1589,53.1673,13200.0
2013-06-19 10:50:00,63.51,63.58,63.45,63.58,10800.0,53.1756,53.2342,53.1254,53.2342,10800.0
2013-06-19 11:00:00,63.58,63.71,63.56,63.66,7500.0,53.2342,53.3431,53.2175,53.3012,7500.0
2013-06-19 11:10:00,63.68,63.84,63.68,63.84,5900.0,53.318,53.4519,53.318,53.4519,5900.0
2013-06-19 11:20:00,63.86,63.93,63.83,63.89,7400.0,53.4687,53.5273,53.4436,53.4938,7400.0
2013-06-19 11:30:00,63.87,63.91,63.82,63.88,7200.0,53.4771,53.5105,53.4352,53.4854,7200.0
2013-06-19 11:40:00,63.88,63.88,63.8,63.8,2600.0,53.4854,53.4854,53.4184,53.4184,2600.0
2013-06-19 11:50:00,63.78,63.78,63.67,63.67,4100.0,53.4017,53.4017,53.3096,53.3096,4100.0
2013-06-19 12:00:00,63.66,63.66,63.57,63.63,4900.0,53.3012,53.3012,53.2259,53.2761,4900.0
2013-06-19 12:10:00,63.59,63.7,63.59,63.69,2500.0,53.2426,53.3347,53.2426,53.3263,2500.0
2013-06-19 12:20:00,63.66,63.74,63.63,63.72,6600.0,53.3012,53.3682,53.2761,53.3515,6600.0
2013-06-19 12:30:00,63.71,63.77,63.7,63.76,6300.0,53.3431,53.3933,53.3347,53.385,6300.0
2013-06-19 12:40:00,63.75,63.86,63.75,63.84,4300.0,53.3766,53.4687,53.3766,53.4519,4300.0
2013-06-19 12:50:00,63.82,63.85,63.79,63.81,4500.0,53.4352,53.4603,53.4101,53.4268,4500.0
2013-06-19 13:00:00,63.76,63.87,63.75,63.87,12300.0,53.385,53.4771,53.3766,53.4771,12300.0
2013-06-19 13:10:00,63.87,63.93,63.85,63.91,4300.0,53.4771,53.5273,53.4603,53.5105,4300.0
2013-06-19 13:20:00,63.92,63.94,63.86,63.86,3000.0,53.5189,53.5357,53.4687,53.4687,3000.0
2013-06-19 13:30:00,63.9,63.9,63.82,63.87,5600.0,53.5022,53.5022,53.4352,53.4771,5600.0
2013-06-19 13:40:00,63.83,63.85,63.83,63.85,1100.0,53.4436,53.4603,53.4436,53.4603,1100.0
2013-06-19 13:50:00,63.85,64.0,63.85,63.99,3200.0,53.4603,53.5859,53.4603,53.5775,3200.0
2013-06-19 14:00:00,64.04,64.06,63.5,63.64,14200.0,53.6194,53.6361,53.1673,53.2845,14200.0
2013-06-19 14:10:00,63.62,63.9,63.59,63.87,7200.0,53.2677,53.5022,53.2426,53.4771,7200.0
2013-06-19 14:20:00,63.92,63.93,63.73,63.9,10600.0,53.5189,53.5273,53.3598,53.5022,10600.0
2013-06-19 14:30:00,63.87,63.98,63.68,63.82,13700.0,53.4771,53.5692,53.318,53.4352,13700.0
2013-06-19 14:40:00,63.84,63.93,63.71,63.74,10800.0,53.4519,53.5273,53.3431,53.3682,10800.0
2013-06-19 14:50:00,63.73,63.75,63.39,63.43,10700.0,53.3598,53.3766,53.0752,53.1086,10700.0
2013-06-19 15:00:00,63.44,63.72,63.37,63.65,16500.0,53.117,53.3515,53.0584,53.2928,16500.0
2013-06-19 15:10:00,63.63,63.76,63.57,63.57,14900.0,53.2761,53.385,53.2259,53.2259,14900.0
2013-06-19 15:20:00,63.58,63.82,63.58,63.81,17300.0,53.2342,53.4352,53.2342,53.4268,17300.0
2013-06-19 15:30:00,63.81,63.82,63.7,63.72,9800.0,53.4268,53.4352,53.3347,53.3515,9800.0
2013-06-19 15:40:00,63.74,63.78,63.49,63.52,20200.0,53.3682,53.4017,53.1589,53.184,20200.0
2013-06-19 15:50:00,63.48,63.6,63.36,63.41,36300.0,53.1505,53.251,53.05,53.0919,36300.0
2013-06-20 09:30:00,62.43,63.07,62.33,62.47,40800.0,52.2714,52.8072,52.1876,52.3049,40800.0
2013-06-20 09:40:00,62.37,62.79,62.37,62.69,32400.0,52.2211,52.5728,52.2211,52.4891,32400.0
2013-06-20 09:50:00,62.66,62.75,62.54,62.68,47700.0,52.4639,52.5393,52.3635,52.4807,47700.0
2013-06-20 10:00:00,62.68,62.96,62.68,62.82,31500.0,52.4807,52.7151,52.4807,52.5979,31500.0
2013-06-20 10:10:00,62.72,62.76,62.45,62.54,11000.0,52.5142,52.5477,52.2881,52.3635,11000.0
2013-06-20 10:20:00,62.5,62.69,62.5,62.54,1800.0,52.33,52.4891,52.33,52.3635,1800.0
2013-06-20 10:30:00,62.53,62.53,62.46,62.5,12400.0,52.3551,52.3551,52.2965,52.33,12400.0
2013-06-20 10:40:00,62.5,62.65,62.49,62.61,10200.0,52.33,52.4556,52.3216,52.4221,10200.0
2013-06-20 10:50:00,62.63,62.74,62.59,62.67,6700.0,52.4388,52.5309,52.4053,52.4723,6700.0
2013-06-20 11:00:00,62.68,62.68,62.48,62.5,3400.0,52.4807,52.4807,52.3132,52.33,3400.0
2013-06-20 11:10:00,62.5,62.55,62.46,62.5,10100.0,52.33,52.3718,52.2965,52.33,10100.0
2013-06-20 11:20:00,62.51,62.57,62.49,62.52,17800.0,52.3384,52.3886,52.3216,52.3467,17800.0
2013-06-20 11:30:00,62.53,62.66,62.52,62.65,9200.0,52.3551,52.4639,52.3467,52.4556,9200.0
2013-06-20 11:40:00,62.64,62.76,62.62,62.7,7900.0,52.4472,52.5477,52.4305,52.4974,7900.0
2013-06-20 11:50:00,62.71,62.85,62.66,62.66,13400.0,52.5058,52.623,52.4639,52.4639,13400.0
2013-06-20 12:00:00,62.69,62.75,62.67,62.7,14800.0,52.4891,52.5393,52.4723,52.4974,14800.0
2013-06-20 12:10:00,62.71,62.75,62.65,62.65,14300.0,52.5058,52.5393,52.4556,52.4556,14300.0
2013-06-20 12:20:00,62.65,62.69,62.62,62.66,4000.0,52.4556,52.4891,52.4305,52.4639,4000.0
2013-06-20 12:30:00,62.67,62.69,62.55,62.55,8200.0,52.4723,52.4891,52.3718,52.3718,8200.0
2013-06-20 12:40:00,62.55,62.55,62.5,62.53,5600.0,52.3718,52.3718,52.33,52.3551,5600.0
2013-06-20 12:50:00,62.52,62.56,62.45,62.45,16100.0,52.3467,52.3802,52.2881,52.2881,16100.0
2013-06-20 13:00:00,62.46,62.51,62.41,62.51,3900.0,52.2965,52.3384,52.2546,52.3384,3900.0
2013-06-20 13:10:00,62.53,62.53,62.46,62.5,14900.0,52.3551,52.3551,52.2965,52.33,14900.0
2013-06-20 13:20:00,62.5,62.59,62.45,62.59,3000.0,52.33,52.4053,52.2881,52.4053,3000.0
2013-06-20 13:30:00,62.57,62.57,62.47,62.5,19600.0,52.3886,52.3886,52.3049,52.33,19600.0
2013-06-20 13:40:00,62.49,62.52,62.48,62.5,19000.0,52.3216,52.3467,52.3132,52.33,19000.0
2013-06-20 13:50:00,62.47,62.59,62.46,62.55,24100.0,52.3049,52.4053,52.2965,52.3718,24100.0
2013-06-20 14:00:00,62.55,62.55,62.47,62.5,31900.0,52.3718,52.3718,52.3049,52.33,31900.0
2013-06-20 14:10:00,62.5,62.61,62.49,62.56,13500.0,52.33,52.4221,52.3216,52.3802,13500.0
2013-06-20 14:20:00,62.51,62.52,62.42,62.46,13100.0,52.3384,52.3467,52.263,52.2965,13100.0
2013-06-20 14:30:00,62.46,62.48,62.27,62.34,27200.0,52.2965,52.3132,52.1374,52.196,27200.0
2013-06-20 14:40:00,62.32,62.39,62.29,62.33,5500.0,52.1793,52.2379,52.1541,52.1876,5500.0
2013-06-20 14:50:00,62.29,62.38,62.11,62.12,13400.0,52.1541,52.2295,52.0034,52.0118,13400.0
2013-06-20 15:00:00,62.08,62.15,62.06,62.15,29500.0,51.9783,52.0369,51.9616,52.0369,29500.0
2013-06-20 15:10:00,62.13,62.43,62.11,62.2,24700.0,52.0202,52.2714,52.0034,52.0788,24700.0
2013-06-20 15:20:00,62.19,62.22,62.0,62.08,7500.0,52.0704,52.0955,51.9113,51.9783,7500.0
2013-06-20 15:30:00,62.07,62.09,61.98,62.01,26800.0,51.9699,51.9867,51.8946,51.9197,26800.0
2013-06-20 15:40:00,62.01,62.24,61.96,62.24,27600.0,51.9197,52.1123,51.8778,52.1123,27600.0
2013-06-20 15:50:00,62.22,62.4,62.18,62.26,104900.0,52.0955,52.2463,52.062,52.129,104900.0
2013-06-21 09:30:00,62.62,62.72,62.11,62.11,133400.0,52.4305,52.5142,52.0034,52.0034,133400.0
2013-06-21 09:40:00,62.09,62.23,61.86,62.01,33200.0,51.9867,52.1039,51.7941,51.9197,33200.0
2013-06-21 09:50:00,62.01,62.09,61.83,61.9,5500.0,51.9197,51.9867,51.769,51.8276,5500.0
2013-06-21 10:00:00,61.9,62.0,61.8,61.95,9400.0,51.8276,51.9113,51.7439,51.8695,9400.0
2013-06-21 10:10:00,61.93,61.98,61.77,61.81,7000.0,51.8527,51.8946,51.7188,51.7523,7000.0
2013-06-21 10:20:00,61.77,61.91,61.77,61.87,7000.0,51.7188,51.836,51.7188,51.8025,7000.0
2013-06-21 10:30:00,61.84,61.84,61.53,61.58,16800.0,51.7774,51.7774,51.5178,51.5597,16800.0
2013-06-21 10:40:00,61.58,61.75,61.47,61.75,15300.0,51.5597,51.702,51.4676,51.702,15300.0
2013-06-21 10:50:00,61.74,61.85,61.74,61.84,13100.0,51.6936,51.7857,51.6936,51.7774,13100.0
2013-06-21 11:00:00,61.82,61.83,61.68,61.81,9300.0,51.7606,51.769,51.6434,51.7523,9300.0
2013-06-21 11:10:00,61.77,61.91,61.61,61.87,10200.0,51.7188,51.836,51.5848,51.8025,10200.0
2013-06-21 11:20:00,61.86,61.88,61.62,61.63,10400.0,51.7941,51.8109,51.5932,51.6015,10400.0
2013-06-21 11:30:00,61.6,61.71,61.49,61.57,27300.0,51.5764,51.6685,51.4843,51.5513,27300.0
2013-06-21 11:40:00,61.6,61.85,61.6,61.82,32200.0,51.5764,51.7857,51.5764,51.7606,32200.0
2013-06-21 11:50:00,61.85,62.05,61.83,61.99,55300.0,51.7857,51.9532,51.769,51.903,55300.0
2013-06-21 12:00:00,61.98,62.18,61.95,62.08,21300.0,51.8946,52.062,51.8695,51.9783,21300.0
2013-06-21 12:10:00,62.08,62.22,61.99,62.02,25200.0,51.9783,52.0955,51.903,51.9281,25200.0
2013-06-21 12:20:00,62.07,62.09,61.84,61.94,21500.0,51.9699,51.9867,51.7774,51.8611,21500.0
2013-06-21 12:30:00,61.95,62.0,61.88,61.88,15400.0,51.8695,51.9113,51.8109,51.8109,15400.0
2013-06-21 12:40:00,61.86,62.33,61.85,62.31,17600.0,51.7941,52.1876,51.7857,52.1709,17600.0
2013-06-21 12:50:00,62.28,62.31,62.04,62.27,12700.0,52.1458,52.1709,51.9448,52.1374,12700.0
2013-06-21 13:00:00,62.3,62.3,62.11,62.27,7300.0,52.1625,52.1625,52.0034,52.1374,7300.0
2013-06-21 13:10:00,62.29,62.35,62.22,62.24,7600.0,52.1541,52.2044,52.0955,52.1123,7600.0
2013-06-21 13:20:00,62.21,62.21,61.98,61.98,8100.0,52.0872,52.0872,51.8946,51.8946,8100.0
2013-06-21 13:30:00,62.01,62.05,61.97,62.04,4500.0,51.9197,51.9532,51.8862,51.9448,4500.0
2013-06-21 13:40:00,62.08,62.08,61.98,61.98,4500.0,51.9783,51.9783,51.8946,51.8946,4500.0
2013-06-21 13:50:00,61.97,61.98,61.86,61.91,12000.0,51.8862,51.8946,51.7941,51.836,12000.0
2013-06-21 14:00:00,61.91,61.96,61.67,61.67,8500.0,51.836,51.8778,51.635,51.635,8500.0
2013-06-21 14:10:00,61.7,61.94,61.7,61.92,4100.0,51.6602,51.8611,51.6602,51.8444,4100.0
2013-06-21 14:20:00,61.91,62.01,61.91,61.98,15300.0,51.836,51.9197,51.836,51.8946,15300.0
2013-06-21 14:30:00,62.01,62.02,61.89,61.91,8100.0,51.9197,51.9281,51.8192,51.836,8100.0
2013-06-21 14:40:00,61.92,62.02,61.89,61.99,5500.0,51.8444,51.9281,51.8192,51.903,5500.0
2013-06-21 14:50:00,61.98,62.02,61.86,61.99,8500.0,51.8946,51.9281,51.7941,51.903,8500.0
2013-06-21 15:00:00,61.99,62.19,61.94,62.19,12000.0,51.903,52.0704,51.8611,52.0704,12000.0
2013-06-21 15:10:00,62.2,62.25,62.1,62.1,14400.0,52.0788,52.1207,51.9951,51.9951,14400.0
2013-06-21 15:20:00,62.13,62.35,62.13,62.25,16500.0,52.0202,52.2044,52.0202,52.1207,16500.0
2013-06-21 15:30:00,62.25,62.28,62.12,62.22,16400.0,52.1207,52.1458,52.0118,52.0955,16400.0
2013-06-21 15:40:00,62.2,62.22,61.93,61.97,22400.0,52.0788,52.0955,51.8527,51.8862,22400.0
2013-06-21 15:50:00,61.96,62.03,61.86,61.96,129500.0,51.8778,51.9365,51.7941,51.8778,129500.0
2013-06-24 09:30:00,61.3,61.67,60.3,60.3,10500.0,51.3252,51.635,50.488,50.488,10500.0
2013-06-24 09:40:00,60.31,60.94,60.25,60.85,26200.0,50.4963,51.0238,50.4461,50.9485,26200.0
2013-06-24 09:50:00,60.85,61.0,60.58,60.7,91600.0,50.9485,51.0741,50.7224,50.8229,91600.0
2013-06-24 10:00:00,60.7,60.8,60.42,60.75,48000.0,50.8229,50.9066,50.5884,50.8647,48000.0
2013-06-24 10:10:00,60.78,60.9,60.75,60.86,25100.0,50.8899,50.9903,50.8647,50.9568,25100.0
2013-06-24 10:20:00,60.83,60.89,60.64,60.88,10300.0,50.9317,50.982,50.7726,50.9736,10300.0
2013-06-24 10:30:00,60.84,60.89,60.72,60.83,80600.0,50.9401,50.982,50.8396,50.9317,80600.0
2013-06-24 10:40:00,60.83,61.05,60.83,61.0,12100.0,50.9317,51.1159,50.9317,51.0741,12100.0
2013-06-24 10:50:00,61.0,61.04,60.87,60.93,28700.0,51.0741,51.1075,50.9652,51.0154,28700.0
2013-06-24 11:00:00,60.93,61.01,60.85,60.87,15200.0,51.0154,51.0824,50.9485,50.9652,15200.0
2013-06-24 11:10:00,60.87,60.89,60.58,60.68,12200.0,50.9652,50.982,50.7224,50.8061,12200.0
2013-06-24 11:20:00,60.69,60.73,60.61,60.64,8000.0,50.8145,50.848,50.7475,50.7726,8000.0
2013-06-24 11:30:00,60.6,60.84,60.6,60.75,6600.0,50.7391,50.9401,50.7391,50.8647,6600.0
2013-06-24 11:40:00,60.75,60.9,60.7,60.76,11700.0,50.8647,50.9903,50.8229,50.8731,11700.0
2013-06-24 11:50:00,60.72,60.94,60.61,60.85,21900.0,50.8396,51.0238,50.7475,50.9485,21900.0
2013-06-24 12:00:00,60.85,60.95,60.64,60.77,28400.0,50.9485,51.0322,50.7726,50.8815,28400.0
2013-06-24 12:10:00,60.8,60.85,60.7,60.76,12400.0,50.9066,50.9485,50.8229,50.8731,12400.0
2013-06-24 12:20:00,60.71,60.99,60.67,60.94,8000.0,50.8312,51.0657,50.7978,51.0238,8000.0
2013-06-24 12:30:00,61.0,61.05,60.95,61.02,8900.0,51.0741,51.1159,51.0322,51.0908,8900.0
2013-06-24 12:40:00,60.98,61.14,60.96,61.02,12900.0,51.0573,51.1913,51.0406,51.0908,12900.0
2013-06-24 12:50:00,61.0,61.02,60.88,61.01,12300.0,51.0741,51.0908,50.9736,51.0824,12300.0
2013-06-24 13:00:00,61.01,61.02,60.89,60.94,8900.0,51.0824,51.0908,50.982,51.0238,8900.0
2013-06-24 13:10:00,60.96,61.18,60.95,60.96,24300.0,51.0406,51.2248,51.0322,51.0406,24300.0
2013-06-24 13:20:00,60.99,61.0,60.8,60.86,9800.0,51.0657,51.0741,50.9066,50.9568,9800.0
2013-06-24 13:30:00,60.86,60.95,60.8,60.95,4900.0,50.9568,51.0322,50.9066,51.0322,4900.0
2013-06-24 13:40:00,61.03,61.07,60.86,60.87,11600.0,51.0992,51.1327,50.9568,50.9652,11600.0
2013-06-24 13:50:00,60.92,61.25,60.92,61.25,17900.0,51.0071,51.2834,51.0071,51.2834,17900.0
2013-06-24 14:00:00,61.26,61.65,61.18,61.65,11700.0,51.2918,51.6183,51.2248,51.6183,11700.0
2013-06-24 14:10:00,61.64,61.7,61.46,61.58,8200.0,51.6099,51.6602,51.4592,51.5597,8200.0
2013-06-24 14:20:00,61.55,61.59,61.32,61.58,20000.0,51.5346,51.5681,51.342,51.5597,20000.0
2013-06-24 14:30:00,61.55,61.72,61.49,61.69,11500.0,51.5346,51.6769,51.4843,51.6518,11500.0
2013-06-24 14:40:00,61.71,61.75,61.54,61.6,11300.0,51.6685,51.702,51.5262,51.5764,11300.0
2013-06-24 14:50:00,61.58,61.65,61.45,61.55,12300.0,51.5597,51.6183,51.4508,51.5346,12300.0
2013-06-24 15:00:00,61.54,61.64,61.51,61.6,15100.0,51.5262,51.6099,51.5011,51.5764,15100.0
2013-06-24 15:10:00,61.61,61.68,61.36,61.38,21700.0,51.5848,51.6434,51.3755,51.3922,21700.0
2013-06-24 15:20:00,61.36,61.54,61.33,61.48,19400.0,51.3755,51.5262,51.3504,51.476,19400.0
2013-06-24 15:30:00,61.46,61.72,61.43,61.65,13600.0,51.4592,51.6769,51.4341,51.6183,13600.0
2013-06-24 15:40:00,61.66,61.66,61.36,61.43,21900.0,51.6267,51.6267,51.3755,51.4341,21900.0
2013-06-24 15:50:00,61.44,61.48,61.21,61.22,37800.0,51.4425,51.476,51.2499,51.2583,37800.0
2013-06-25 09:30:00,61.93,62.19,61.76,61.8,19400.0,51.8527,52.0704,51.7104,51.7439,19400.0
2013-06-25 09:40:00,61.86,62.31,61.86,62.13,20500.0,51.7941,52.1709,51.7941,52.0202,20500.0
2013-06-25 09:50:00,62.14,62.38,61.75,62.38,20500.0,52.0286,52.2295,51.702,52.2295,20500.0
2013-06-25 10:00:00,62.33,62.47,61.9,62.39,20900.0,52.1876,52.3049,51.8276,52.2379,20900.0
2013-06-25 10:10:00,62.36,62.36,61.88,61.9,13800.0,52.2128,52.2128,51.8109,51.8276,13800.0
2013-06-25 10:20:00,62.01,62.28,62.01,62.28,8600.0,51.9197,52.1458,51.9197,52.1458,8600.0
2013-06-25 10:30:00,62.23,62.31,62.08,62.31,7400.0,52.1039,52.1709,51.9783,52.1709,7400.0
2013-06-25 10:40:00,62.3,62.43,62.2,62.43,7500.0,52.1625,52.2714,52.0788,52.2714,7500.0
2013-06-25 10:50:00,62.41,62.46,62.35,62.41,6400.0,52.2546,52.2965,52.2044,52.2546,6400.0
2013-06-25 11:00:00,62.44,62.44,62.28,62.35,7700.0,52.2797,52.2797,52.1458,52.2044,7700.0
2013-06-25 11:10:00,62.39,62.45,62.25,62.28,8700.0,52.2379,52.2881,52.1207,52.1458,8700.0
2013-06-25 11:20:00,62.31,62.35,62.24,62.34,7400.0,52.1709,52.2044,52.1123,52.196,7400.0
2013-06-25 11:30:00,62.34,62.36,62.17,62.2,7700.0,52.196,52.2128,52.0537,52.0788,7700.0
2013-06-25 11:40:00,62.23,62.28,62.1,62.26,4900.0,52.1039,52.1458,51.9951,52.129,4900.0
2013-06-25 11:50:00,62.28,62.38,62.28,62.29,9100.0,52.1458,52.2295,52.1458,52.1541,9100.0
2013-06-25 12:00:00,62.27,62.29,62.13,62.14,8200.0,52.1374,52.1541,52.0202,52.0286,8200.0
2013-06-25 12:10:00,62.17,62.24,62.17,62.17,3900.0,52.0537,52.1123,52.0537,52.0537,3900.0
2013-06-25 12:20:00,62.17,62.18,62.0,62.07,7600.0,52.0537,52.062,51.9113,51.9699,7600.0
2013-06-25 12:30:00,62.06,62.22,62.06,62.11,5400.0,51.9616,52.0955,51.9616,52.0034,5400.0
2013-06-25 12:40:00,62.13,62.22,62.09,62.12,4800.0,52.0202,52.0955,51.9867,52.0118,4800.0
2013-06-25 12:50:00,62.14,62.18,62.09,62.13,6700.0,52.0286,52.062,51.9867,52.0202,6700.0
2013-06-25 13:00:00,62.11,62.17,62.04,62.07,8500.0,52.0034,52.0537,51.9448,51.9699,8500.0
2013-06-25 13:10:00,62.08,62.08,61.94,61.95,8900.0,51.9783,51.9783,51.8611,51.8695,8900.0
2013-06-25 13:20:00,61.92,61.96,61.87,61.93,5700.0,51.8444,51.8778,51.8025,51.8527,5700.0
2013-06-25 13:30:00,61.94,61.98,61.93,61.98,3800.0,51.8611,51.8946,51.8527,51.8946,3800.0
2013-06-25 13:40:00,61.98,62.12,61.94,62.08,9100.0,51.8946,52.0118,51.8611,51.9783,9100.0
2013-06-25 13:50:00,62.08,62.14,62.04,62.1,18200.0,51.9783,52.0286,51.9448,51.9951,18200.0
2013-06-25 14:00:00,62.09,62.18,61.98,62.11,23100.0,51.9867,52.062,51.8946,52.0034,23100.0
2013-06-25 14:10:00,62.14,62.2,62.08,62.2,10000.0,52.0286,52.0788,51.9783,52.0788,10000.0
2013-06-25 14:20:00,62.21,62.24,62.07,62.19,12800.0,52.0872,52.1123,51.9699,52.0704,12800.0
2013-06-25 14:30:00,62.22,62.42,62.17,62.3,10400.0,52.0955,52.263,52.0537,52.1625,10400.0
2013-06-25 14:40:00,62.26,62.32,62.19,62.26,8800.0,52.129,52.1793,52.0704,52.129,8800.0
2013-06-25 14:50:00,62.25,62.26,62.19,62.25,9100.0,52.1207,52.129,52.0704,52.1207,9100.0
2013-06-25 15:00:00,62.26,62.26,62.16,62.22,19700.0,52.129,52.129,52.0453,52.0955,19700.0
2013-06-25 15:10:00,62.21,62.3,62.2,62.22,13300.0,52.0872,52.1625,52.0788,52.0955,13300.0
2013-06-25 15:20:00,62.2,62.34,62.2,62.28,17500.0,52.0788,52.196,52.0788,52.1458,17500.0
2013-06-25 15:30:00,62.27,62.43,62.23,62.41,30700.0,52.1374,52.2714,52.1039,52.2546,30700.0
2013-06-25 15:40:00,62.4,62.45,62.21,62.28,40200.0,52.2463,52.2881,52.0872,52.1458,40200.0
2013-06-25 15:50:00,62.27,62.37,62.17,62.23,71500.0,52.1374,52.2211,52.0537,52.1039,71500.0
2013-06-26 09:30:00,62.94,63.17,62.9,63.15,15000.0,52.6984,52.891,52.6649,52.8742,15000.0
2013-06-26 09:40:00,63.14,63.18,63.01,63.02,17900.0,52.8658,52.8993,52.757,52.7654,17900.0
2013-06-26 09:50:00,63.03,63.1,62.81,62.95,14600.0,52.7737,52.8323,52.5895,52.7068,14600.0
2013-06-26 10:00:00,62.95,63.07,62.92,62.98,37500.0,52.7068,52.8072,52.6816,52.7319,37500.0
2013-06-26 10:10:00,63.0,63.0,62.5,62.5,10700.0,52.7486,52.7486,52.33,52.33,10700.0
2013-06-26 10:20:00,62.38,62.56,62.35,62.49,12700.0,52.2295,52.3802,52.2044,52.3216,12700.0
2013-06-26 10:30:00,62.5,62.52,62.36,62.48,4600.0,52.33,52.3467,52.2128,52.3132,4600.0
2013-06-26 10:40:00,62.49,62.6,62.49,62.49,2200.0,52.3216,52.4137,52.3216,52.3216,2200.0
2013-06-26 10:50:00,62.49,62.49,62.32,62.4,6300.0,52.3216,52.3216,52.1793,52.2463,6300.0
2013-06-26 11:00:00,62.33,62.34,62.18,62.31,2600.0,52.1876,52.196,52.062,52.1709,2600.0
2013-06-26 11:10:00,62.37,62.53,62.37,62.45,2500.0,52.2211,52.3551,52.2211,52.2881,2500.0
2013-06-26 11:20:00,62.43,62.49,62.32,62.32,4500.0,52.2714,52.3216,52.1793,52.1793,4500.0
2013-06-26 11:30:00,62.32,62.39,62.25,62.35,6700.0,52.1793,52.2379,52.1207,52.2044,6700.0
2013-06-26 11:40:00,62.34,62.48,62.31,62.45,12600.0,52.196,52.3132,52.1709,52.2881,12600.0
2013-06-26 11:50:00,62.46,62.69,62.43,62.69,27700.0,52.2965,52.4891,52.2714,52.4891,27700.0
2013-06-26 12:00:00,62.66,62.73,62.49,62.49,22500.0,52.4639,52.5226,52.3216,52.3216,22500.0
2013-06-26 12:10:00,62.5,62.59,62.41,62.59,3500.0,52.33,52.4053,52.2546,52.4053,3500.0
2013-06-26 12:20:00,62.59,62.68,62.57,62.67,3300.0,52.4053,52.4807,52.3886,52.4723,3300.0
2013-06-26 12:30:00,62.69,62.7,62.62,62.64,4700.0,52.4891,52.4974,52.4305,52.4472,4700.0
2013-06-26 12:40:00,62.69,62.71,62.57,62.62,4200.0,52.4891,52.5058,52.3886,52.4305,4200.0
2013-06-26 12:50:00,62.67,62.84,62.67,62.75,4800.0,52.4723,52.6147,52.4723,52.5393,4800.0
2013-06-26 13:00:00,62.76,62.87,62.7,62.81,4400.0,52.5477,52.6398,52.4974,52.5895,4400.0
2013-06-26 13:10:00,62.8,62.91,62.74,62.75,7900.0,52.5812,52.6733,52.5309,52.5393,7900.0
2013-06-26 13:20:00,62.77,62.8,62.71,62.8,3600.0,52.556,52.5812,52.5058,52.5812,3600.0
2013-06-26 13:30:00,62.81,62.85,62.72,62.81,4900.0,52.5895,52.623,52.5142,52.5895,4900.0
2013-06-26 13:40:00,62.84,62.94,62.82,62.94,1500.0,52.6147,52.6984,52.5979,52.6984,1500.0
2013-06-26 13:50:00,62.95,63.0,62.89,62.92,3800.0,52.7068,52.7486,52.6565,52.6816,3800.0
2013-06-26 14:00:00,62.94,62.95,62.82,62.86,5700.0,52.6984,52.7068,52.5979,52.6314,5700.0
2013-06-26 14:10:00,62.9,62.99,62.87,62.99,10500.0,52.6649,52.7402,52.6398,52.7402,10500.0
2013-06-26 14:20:00,62.98,63.1,62.97,63.06,10600.0,52.7319,52.8323,52.7235,52.7989,10600.0
2013-06-26 14:30:00,63.03,63.04,62.93,62.95,12900.0,52.7737,52.7821,52.69,52.7068,12900.0
2013-06-26 14:40:00,62.97,63.04,62.91,62.97,8900.0,52.7235,52.7821,52.6733,52.7235,8900.0
2013-06-26 14:50:00,62.96,63.02,62.88,62.88,7000.0,52.7151,52.7654,52.6481,52.6481,7000.0
2013-06-26 15:00:00,62.9,63.01,62.88,62.9,9100.0,52.6649,52.757,52.6481,52.6649,9100.0
2013-06-26 15:10:00,62.87,62.93,62.82,62.91,11600.0,52.6398,52.69,52.5979,52.6733,11600.0
2013-06-26 15:20:00,62.94,62.99,62.85,62.94,7400.0,52.6984,52.7402,52.623,52.6984,7400.0
2013-06-26 15:30:00,62.97,62.98,62.91,62.94,6200.0,52.7235,52.7319,52.6733,52.6984,6200.0
2013-06-26 15:40:00,62.98,63.02,62.7,62.77,24100.0,52.7319,52.7654,52.4974,52.556,24100.0
2013-06-26 15:50:00,62.76,62.8,62.62,62.67,57700.0,52.5477,52.5812,52.4305,52.4723,57700.0
2013-06-27 09:30:00,63.02,63.27,62.92,62.92,4700.0,52.7654,52.9747,52.6816,52.6816,4700.0
2013-06-27 09:40:00,62.88,63.08,62.88,62.91,3800.0,52.6481,52.8156,52.6481,52.6733,3800.0
2013-06-27 09:50:00,62.89,62.9,62.77,62.84,4300.0,52.6565,52.6649,52.556,52.6147,4300.0
2013-06-27 10:00:00,62.84,62.91,62.55,62.74,11800.0,52.6147,52.6733,52.3718,52.5309,11800.0
2013-06-27 10:10:00,62.75,62.91,62.69,62.81,5700.0,52.5393,52.6733,52.4891,52.5895,5700.0
2013-06-27 10:20:00,62.83,63.05,62.83,62.98,5600.0,52.6063,52.7905,52.6063,52.7319,5600.0
2013-06-27 10:30:00,62.96,63.16,62.95,62.95,3500.0,52.7151,52.8826,52.7068,52.7068,3500.0
2013-06-27 10:40:00,62.96,63.01,62.9,62.93,3500.0,52.7151,52.757,52.6649,52.69,3500.0
2013-06-27 10:50:00,62.93,63.05,62.89,62.98,7100.0,52.69,52.7905,52.6565,52.7319,7100.0
2013-06-27 11:00:00,62.98,63.1,62.94,62.94,5200.0,52.7319,52.8323,52.6984,52.6984,5200.0
2013-06-27 11:10:00,62.94,63.06,62.94,63.06,3200.0,52.6984,52.7989,52.6984,52.7989,3200.0
2013-06-27 11:20:00,63.06,63.13,62.95,63.04,6100.0,52.7989,52.8575,52.7068,52.7821,6100.0
2013-06-27 11:30:00,63.07,63.1,62.95,62.97,6000.0,52.8072,52.8323,52.7068,52.7235,6000.0
2013-06-27 11:40:00,62.96,63.13,62.95,63.04,6600.0,52.7151,52.8575,52.7068,52.7821,6600.0
2013-06-27 11:50:00,63.0,63.11,63.0,63.05,4700.0,52.7486,52.8407,52.7486,52.7905,4700.0
2013-06-27 12:00:00,63.07,63.07,62.9,62.94,6100.0,52.8072,52.8072,52.6649,52.6984,6100.0
2013-06-27 12:10:00,63.02,63.05,62.92,62.97,2900.0,52.7654,52.7905,52.6816,52.7235,2900.0
2013-06-27 12:20:00,62.97,63.01,62.89,62.99,6300.0,52.7235,52.757,52.6565,52.7402,6300.0
2013-06-27 12:30:00,63.01,63.07,62.98,63.03,5100.0,52.757,52.8072,52.7319,52.7737,5100.0
2013-06-27 12:40:00,63.06,63.2,63.06,63.13,5900.0,52.7989,52.9161,52.7989,52.8575,5900.0
2013-06-27 12:50:00,63.15,63.3,63.13,63.21,3600.0,52.8742,52.9998,52.8575,52.9244,3600.0
2013-06-27 13:00:00,63.17,63.27,63.11,63.15,8200.0,52.891,52.9747,52.8407,52.8742,8200.0
2013-06-27 13:10:00,63.17,63.25,63.14,63.17,5800.0,52.891,52.9579,52.8658,52.891,5800.0
2013-06-27 13:20:00,63.14,63.25,63.1,63.18,6800.0,52.8658,52.9579,52.8323,52.8993,6800.0
2013-06-27 13:30:00,63.19,63.25,63.16,63.18,7300.0,52.9077,52.9579,52.8826,52.8993,7300.0
2013-06-27 13:40:00,63.15,63.17,63.02,63.1,8500.0,52.8742,52.891,52.7654,52.8323,8500.0
2013-06-27 13:50:00,63.07,63.07,62.84,62.84,7400.0,52.8072,52.8072,52.6147,52.6147,7400.0
2013-06-27 14:00:00,62.86,62.9,62.83,62.85,5900.0,52.6314,52.6649,52.6063,52.623,5900.0
2013-06-27 14:10:00,62.84,62.96,62.82,62.93,5700.0,52.6147,52.7151,52.5979,52.69,5700.0
2013-06-27 14:20:00,62.94,62.94,62.85,62.91,8500.0,52.6984,52.6984,52.623,52.6733,8500.0
2013-06-27 14:30:00,62.92,63.0,62.92,62.92,8400.0,52.6816,52.7486,52.6816,52.6816,8400.0
2013-06-27 14:40:00,62.93,62.96,62.82,62.89,7900.0,52.69,52.7151,52.5979,52.6565,7900.0
2013-06-27 14:50:00,62.89,62.92,62.76,62.77,16400.0,52.6565,52.6816,52.5477,52.556,16400.0
2013-06-27 15:00:00,62.79,62.88,62.72,62.76,15400.0,52.5728,52.6481,52.5142,52.5477,15400.0
2013-06-27 15:10:00,62.79,62.86,62.75,62.83,25500.0,52.5728,52.6314,52.5393,52.6063,25500.0
2013-06-27 15:20:00,62.84,62.85,62.68,62.71,52600.0,52.6147,52.623,52.4807,52.5058,52600.0
2013-06-27 15:30:00,62.72,62.82,62.7,62.78,14000.0,52.5142,52.5979,52.4974,52.5644,14000.0
2013-06-27 15:40:00,62.78,62.78,62.68,62.69,15900.0,52.5644,52.5644,52.4807,52.4891,15900.0
2013-06-27 15:50:00,62.69,62.81,62.63,62.76,66700.0,52.4891,52.5895,52.4388,52.5477,66700.0
2013-06-28 09:30:00,62.57,62.88,62.44,62.88,6700.0,52.3886,52.6481,52.2797,52.6481,6700.0
2013-06-28 09:40:00,62.9,62.95,62.62,62.68,22300.0,52.6649,52.7068,52.4305,52.4807,22300.0
2013-06-28 09:50:00,62.63,62.96,62.58,62.79,14700.0,52.4388,52.7151,52.397,52.5728,14700.0
2013-06-28 10:00:00,62.82,63.03,62.65,62.83,9400.0,52.5979,52.7737,52.4556,52.6063,9400.0
2013-06-28 10:10:00,62.86,62.97,62.73,62.95,7400.0,52.6314,52.7235,52.5226,52.7068,7400.0
2013-06-28 10:20:00,63.01,63.11,62.94,63.1,7900.0,52.757,52.8407,52.6984,52.8323,7900.0
2013-06-28 10:30:00,63.1,63.31,63.08,63.31,7100.0,52.8323,53.0082,52.8156,53.0082,7100.0
2013-06-28 10:40:00,63.3,63.39,63.3,63.34,14900.0,52.9998,53.0752,52.9998,53.0333,14900.0
2013-06-28 10:50:00,63.33,63.69,63.33,63.64,15700.0,53.0249,53.3263,53.0249,53.2845,15700.0
2013-06-28 11:00:00,63.65,63.79,63.6,63.66,9000.0,53.2928,53.4101,53.251,53.3012,9000.0
2013-06-28 11:10:00,63.67,63.73,63.49,63.49,5400.0,53.3096,53.3598,53.1589,53.1589,5400.0
2013-06-28 11:20:00,63.43,63.44,63.23,63.23,3800.0,53.1086,53.117,52.9412,52.9412,3800.0
2013-06-28 11:30:00,63.29,63.42,63.29,63.4,12000.0,52.9914,53.1003,52.9914,53.0835,12000.0
2013-06-28 11:40:00,63.39,63.44,63.26,63.44,5500.0,53.0752,53.117,52.9663,53.117,5500.0
2013-06-28 11:50:00,63.39,63.42,63.32,63.38,6200.0,53.0752,53.1003,53.0165,53.0668,6200.0
2013-06-28 12:00:00,63.33,63.33,63.14,63.18,9600.0,53.0249,53.0249,52.8658,52.8993,9600.0
2013-06-28 12:10:00,63.22,63.34,63.14,63.23,6900.0,52.9328,53.0333,52.8658,52.9412,6900.0
2013-06-28 12:20:00,63.19,63.3,63.08,63.3,9700.0,52.9077,52.9998,52.8156,52.9998,9700.0
2013-06-28 12:30:00,63.32,63.35,63.2,63.22,5300.0,53.0165,53.0417,52.9161,52.9328,5300.0
2013-06-28 12:40:00,63.23,63.24,63.12,63.2,3100.0,52.9412,52.9496,52.8491,52.9161,3100.0
2013-06-28 12:50:00,63.2,63.25,63.1,63.1,3100.0,52.9161,52.9579,52.8323,52.8323,3100.0
2013-06-28 13:00:00,63.08,63.12,63.04,63.1,4000.0,52.8156,52.8491,52.7821,52.8323,4000.0
2013-06-28 13:10:00,63.15,63.16,63.08,63.14,2100.0,52.8742,52.8826,52.8156,52.8658,2100.0
2013-06-28 13:20:00,63.13,63.2,63.07,63.13,4900.0,52.8575,52.9161,52.8072,52.8575,4900.0
2013-06-28 13:30:00,63.14,63.18,63.09,63.09,2400.0,52.8658,52.8993,52.824,52.824,2400.0
2013-06-28 13:40:00,63.06,63.09,62.99,62.99,12200.0,52.7989,52.824,52.7402,52.7402,12200.0
2013-06-28 13:50:00,63.02,63.02,61.71,63.02,68400.0,52.7654,52.7654,51.6685,52.7654,68400.0
2013-06-28 14:00:00,63.02,63.08,62.77,62.94,33200.0,52.7654,52.8156,52.556,52.6984,33200.0
2013-06-28 14:10:00,62.94,62.95,62.89,62.89,8100.0,52.6984,52.7068,52.6565,52.6565,8100.0
2013-06-28 14:20:00,62.89,63.0,62.88,62.9,11700.0,52.6565,52.7486,52.6481,52.6649,11700.0
2013-06-28 14:30:00,62.9,62.91,62.82,62.82,14500.0,52.6649,52.6733,52.5979,52.5979,14500.0
2013-06-28 14:40:00,62.81,62.84,62.69,62.74,13800.0,52.5895,52.6147,52.4891,52.5309,13800.0
2013-06-28 14:50:00,62.72,62.81,62.62,62.77,13700.0,52.5142,52.5895,52.4305,52.556,13700.0
2013-06-28 15:00:00,62.81,62.84,62.58,62.63,14600.0,52.5895,52.6147,52.397,52.4388,14600.0
2013-06-28 15:10:00,62.62,62.76,62.62,62.75,17000.0,52.4305,52.5477,52.4305,52.5393,17000.0
2013-06-28 15:20:00,62.76,62.9,62.68,62.87,15300.0,52.5477,52.6649,52.4807,52.6398,15300.0
2013-06-28 15:30:00,62.91,62.91,62.75,62.81,23700.0,52.6733,52.6733,52.5393,52.5895,23700.0
2013-06-28 15:40:00,62.8,62.8,62.44,62.44,46400.0,52.5812,52.5812,52.2797,52.2797,46400.0
2013-06-28 15:50:00,62.43,62.61,62.25,62.29,155900.0,52.2714,52.4221,52.1207,52.1541,155900.0
2013-07-01 09:30:00,62.59,62.81,62.59,62.74,18100.0,52.4053,52.5895,52.4053,52.5309,18100.0
2013-07-01 09:40:00,62.8,62.96,62.58,62.83,20600.0,52.5812,52.7151,52.397,52.6063,20600.0
2013-07-01 09:50:00,62.85,62.95,62.77,62.92,15800.0,52.623,52.7068,52.556,52.6816,15800.0
2013-07-01 10:00:00,62.92,63.31,62.87,63.1,30700.0,52.6816,53.0082,52.6398,52.8323,30700.0
2013-07-01 10:10:00,63.1,63.18,63.01,63.14,13700.0,52.8323,52.8993,52.757,52.8658,13700.0
2013-07-01 10:20:00,63.12,63.21,62.85,63.0,28900.0,52.8491,52.9244,52.623,52.7486,28900.0
2013-07-01 10:30:00,63.01,63.34,63.0,63.18,14400.0,52.757,53.0333,52.7486,52.8993,14400.0
2013-07-01 10:40:00,63.2,63.56,63.18,63.54,19500.0,52.9161,53.2175,52.8993,53.2007,19500.0
2013-07-01 10:50:00,63.48,63.59,63.29,63.37,25000.0,53.1505,53.2426,52.9914,53.0584,25000.0
2013-07-01 11:00:00,63.35,63.51,63.28,63.51,9300.0,53.0417,53.1756,52.9831,53.1756,9300.0
2013-07-01 11:10:00,63.5,63.55,63.43,63.43,13700.0,53.1673,53.2091,53.1086,53.1086,13700.0
2013-07-01 11:20:00,63.42,63.52,63.37,63.4,7300.0,53.1003,53.184,53.0584,53.0835,7300.0
2013-07-01 11:30:00,63.41,63.42,63.26,63.31,18900.0,53.0919,53.1003,52.9663,53.0082,18900.0
2013-07-01 11:40:00,63.31,63.36,63.21,63.3,18100.0,53.0082,53.05,52.9244,52.9998,18100.0
2013-07-01 11:50:00,63.32,63.34,63.27,63.32,12400.0,53.0165,53.0333,52.9747,53.0165,12400.0
2013-07-01 12:00:00,63.33,63.33,63.24,63.31,6800.0,53.0249,53.0249,52.9496,53.0082,6800.0
2013-07-01 12:10:00,63.33,63.35,63.26,63.26,11500.0,53.0249,53.0417,52.9663,52.9663,11500.0
2013-07-01 12:20:00,63.23,63.32,63.21,63.29,3700.0,52.9412,53.0165,52.9244,52.9914,3700.0
2013-07-01 12:30:00,63.26,63.3,63.18,63.19,14200.0,52.9663,52.9998,52.8993,52.9077,14200.0
2013-07-01 12:40:00,63.23,63.23,63.05,63.16,27200.0,52.9412,52.9412,52.7905,52.8826,27200.0
2013-07-01 12:50:00,63.16,63.2,63.14,63.16,10600.0,52.8826,52.9161,52.8658,52.8826,10600.0
2013-07-01 13:00:00,63.16,63.18,63.12,63.13,6300.0,52.8826,52.8993,52.8491,52.8575,6300.0
2013-07-01 13:10:00,63.14,63.16,62.79,62.92,28300.0,52.8658,52.8826,52.5728,52.6816,28300.0
2013-07-01 13:20:00,62.95,62.97,62.87,62.9,13900.0,52.7068,52.7235,52.6398,52.6649,13900.0
2013-07-01 13:30:00,62.9,62.94,62.87,62.92,8900.0,52.6649,52.6984,52.6398,52.6816,8900.0
2013-07-01 13:40:00,62.93,62.94,62.84,62.87,10300.0,52.69,52.6984,52.6147,52.6398,10300.0
2013-07-01 13:50:00,62.85,62.85,62.63,62.63,15600.0,52.623,52.623,52.4388,52.4388,15600.0
2013-07-01 14:00:00,62.64,62.83,62.62,62.83,8500.0,52.4472,52.6063,52.4305,52.6063,8500.0
2013-07-01 14:10:00,62.85,62.89,62.72,62.72,15600.0,52.623,52.6565,52.5142,52.5142,15600.0
2013-07-01 14:20:00,62.71,62.73,62.63,62.72,12200.0,52.5058,52.5226,52.4388,52.5142,12200.0
2013-07-01 14:30:00,62.76,62.89,62.75,62.87,11200.0,52.5477,52.6565,52.5393,52.6398,11200.0
2013-07-01 14:40:00,62.9,63.19,62.9,63.13,12300.0,52.6649,52.9077,52.6649,52.8575,12300.0
2013-07-01 14:50:00,63.13,63.3,63.13,63.25,8500.0,52.8575,52.9998,52.8575,52.9579,8500.0
2013-07-01 15:00:00,63.25,63.36,63.25,63.36,9600.0,52.9579,53.05,52.9579,53.05,9600.0
2013-07-01 15:10:00,63.37,63.38,63.31,63.31,16000.0,53.0584,53.0668,53.0082,53.0082,16000.0
2013-07-01 15:20:00,63.33,63.34,63.15,63.16,18800.0,53.0249,53.0333,52.8742,52.8826,18800.0
2013-07-01 15:30:00,63.15,63.15,62.97,62.98,30400.0,52.8742,52.8742,52.7235,52.7319,30400.0
2013-07-01 15:40:00,62.97,63.04,62.89,62.95,67300.0,52.7235,52.7821,52.6565,52.7068,67300.0
2013-07-01 15:50:00,62.94,63.08,62.92,63.03,85200.0,52.6984,52.8156,52.6816,52.7737,85200.0
2013-07-02 09:30:00,63.08,63.21,63.01,63.2,3900.0,52.8156,52.9244,52.757,52.9161,3900.0
2013-07-02 09:40:00,63.22,63.59,63.22,63.58,6000.0,52.9328,53.2426,52.9328,53.2342,6000.0
2013-07-02 09:50:00,63.61,63.67,63.32,63.37,9100.0,53.2594,53.3096,53.0165,53.0584,9100.0
2013-07-02 10:00:00,63.41,63.41,63.15,63.27,3300.0,53.0919,53.0919,52.8742,52.9747,3300.0
2013-07-02 10:10:00,63.2,63.34,63.18,63.28,3700.0,52.9161,53.0333,52.8993,52.9831,3700.0
2013-07-02 10:20:00,63.32,63.47,63.32,63.36,4900.0,53.0165,53.1421,53.0165,53.05,4900.0
2013-07-02 10:30:00,63.32,63.42,63.25,63.42,2100.0,53.0165,53.1003,52.9579,53.1003,2100.0
2013-07-02 10:40:00,63.47,63.59,63.38,63.42,9100.0,53.1421,53.2426,53.0668,53.1003,9100.0
2013-07-02 10:50:00,63.37,63.5,63.22,63.38,3300.0,53.0584,53.1673,52.9328,53.0668,3300.0
2013-07-02 11:00:00,63.37,63.47,63.36,63.44,7100.0,53.0584,53.1421,53.05,53.117,7100.0
2013-07-02 11:10:00,63.45,63.47,63.36,63.46,4800.0,53.1254,53.1421,53.05,53.1338,4800.0
2013-07-02 11:20:00,63.42,63.47,63.36,63.47,3400.0,53.1003,53.1421,53.05,53.1421,3400.0
2013-07-02 11:30:00,63.5,63.55,63.35,63.45,6600.0,53.1673,53.2091,53.0417,53.1254,6600.0
2013-07-02 11:40:00,63.49,63.53,63.4,63.4,42300.0,53.1589,53.1924,53.0835,53.0835,42300.0
2013-07-02 11:50:00,63.39,63.69,63.38,63.63,9500.0,53.0752,53.3263,53.0668,53.2761,9500.0
2013-07-02 12:00:00,63.61,63.64,63.54,63.54,8400.0,53.2594,53.2845,53.2007,53.2007,8400.0
2013-07-02 12:10:00,63.53,63.58,63.48,63.57,4100.0,53.1924,53.2342,53.1505,53.2259,4100.0
2013-07-02 12:20:00,63.56,63.58,63.49,63.49,11400.0,53.2175,53.2342,53.1589,53.1589,11400.0
2013-07-02 12:30:00,63.5,63.58,63.49,63.54,8000.0,53.1673,53.2342,53.1589,53.2007,8000.0
2013-07-02 12:40:00,63.53,63.53,63.36,63.42,10900.0,53.1924,53.1924,53.05,53.1003,10900.0
2013-07-02 12:50:00,63.43,63.43,63.38,63.38,6800.0,53.1086,53.1086,53.0668,53.0668,6800.0
2013-07-02 13:00:00,63.36,63.43,63.28,63.42,7400.0,53.05,53.1086,52.9831,53.1003,7400.0
2013-07-02 13:10:00,63.41,63.43,63.31,63.39,10900.0,53.0919,53.1086,53.0082,53.0752,10900.0
2013-07-02 13:20:00,63.37,63.42,63.37,63.39,3700.0,53.0584,53.1003,53.0584,53.0752,3700.0
2013-07-02 13:30:00,63.42,63.44,63.28,63.3,14000.0,53.1003,53.117,52.9831,52.9998,14000.0
2013-07-02 13:40:00,63.3,63.35,63.25,63.31,5600.0,52.9998,53.0417,52.9579,53.0082,5600.0
2013-07-02 13:50:00,63.33,63.36,63.25,63.27,3300.0,53.0249,53.05,52.9579,52.9747,3300.0
2013-07-02 14:00:00,63.28,63.28,63.09,63.12,9800.0,52.9831,52.9831,52.824,52.8491,9800.0
2013-07-02 14:10:00,63.12,63.13,62.9,62.95,11900.0,52.8491,52.8575,52.6649,52.7068,11900.0
2013-07-02 14:20:00,62.95,62.98,62.8,62.82,8700.0,52.7068,52.7319,52.5812,52.5979,8700.0
2013-07-02 14:30:00,62.8,62.93,62.74,62.74,27400.0,52.5812,52.69,52.5309,52.5309,27400.0
2013-07-02 14:40:00,62.75,62.81,62.7,62.81,22100.0,52.5393,52.5895,52.4974,52.5895,22100.0
2013-07-02 14:50:00,62.8,62.99,62.78,62.93,6300.0,52.5812,52.7402,52.5644,52.69,6300.0
2013-07-02 15:00:00,62.94,63.01,62.9,62.9,18400.0,52.6984,52.757,52.6649,52.6649,18400.0
2013-07-02 15:10:00,62.89,63.06,62.89,63.05,26700.0,52.6565,52.7989,52.6565,52.7905,26700.0
2013-07-02 15:20:00,63.07,63.09,62.96,63.03,9100.0,52.8072,52.824,52.7151,52.7737,9100.0
2013-07-02 15:30:00,63.02,63.05,62.9,63.04,16700.0,52.7654,52.7905,52.6649,52.7821,16700.0
2013-07-02 15:40:00,63.01,63.1,62.96,63.01,35500.0,52.757,52.8323,52.7151,52.757,35500.0
2013-07-02 15:50:00,63.02,63.12,63.01,63.05,100600.0,52.7654,52.8491,52.757,52.7905,100600.0
2013-07-03 09:30:00,62.73,63.03,62.66,63.03,4800.0,52.5226,52.7737,52.4639,52.7737,4800.0
2013-07-03 09:40:00,62.94,63.24,62.92,63.09,10300.0,52.6984,52.9496,52.6816,52.824,10300.0
2013-07-03 09:50:00,63.07,63.1,62.73,62.73,8500.0,52.8072,52.8323,52.5226,52.5226,8500.0
2013-07-03 10:00:00,62.71,62.89,62.55,62.86,14500.0,52.5058,52.6565,52.3718,52.6314,14500.0
2013-07-03 10:10:00,62.85,62.88,62.61,62.73,19900.0,52.623,52.6481,52.4221,52.5226,19900.0
2013-07-03 10:20:00,62.76,62.85,62.69,62.77,6400.0,52.5477,52.623,52.4891,52.556,6400.0
2013-07-03 10:30:00,62.85,62.86,62.66,62.7,11200.0,52.623,52.6314,52.4639,52.4974,11200.0
2013-07-03 10:40:00,62.7,62.87,62.68,62.78,6800.0,52.4974,52.6398,52.4807,52.5644,6800.0
2013-07-03 10:50:00,62.76,62.83,62.58,62.58,6100.0,52.5477,52.6063,52.397,52.397,6100.0
2013-07-03 11:00:00,62.58,62.75,62.58,62.6,4700.0,52.397,52.5393,52.397,52.4137,4700.0
2013-07-03 11:10:00,62.6,62.85,62.6,62.76,8800.0,52.4137,52.623,52.4137,52.5477,8800.0
2013-07-03 11:20:00,62.75,62.77,62.66,62.71,8900.0,52.5393,52.556,52.4639,52.5058,8900.0
2013-07-03 11:30:00,62.69,62.91,62.69,62.89,19200.0,52.4891,52.6733,52.4891,52.6565,19200.0
2013-07-03 11:40:00,62.89,63.0,62.77,62.83,14000.0,52.6565,52.7486,52.556,52.6063,14000.0
2013-07-03 11:50:00,62.83,63.1,62.83,63.09,8900.0,52.6063,52.8323,52.6063,52.824,8900.0
2013-07-03 12:00:00,63.1,63.1,62.99,62.99,8600.0,52.8323,52.8323,52.7402,52.7402,8600.0
2013-07-03 12:10:00,62.98,62.98,62.77,62.94,15200.0,52.7319,52.7319,52.556,52.6984,15200.0
2013-07-03 12:20:00,62.95,62.99,62.82,62.87,9200.0,52.7068,52.7402,52.5979,52.6398,9200.0
2013-07-03 12:30:00,62.87,62.96,62.67,62.67,12200.0,52.6398,52.7151,52.4723,52.4723,12200.0
2013-07-03 12:40:00,62.7,62.84,62.7,62.84,15300.0,52.4974,52.6147,52.4974,52.6147,15300.0
2013-07-03 12:50:00,62.84,62.9,62.78,62.85,22100.0,52.6147,52.6649,52.5644,52.623,22100.0
2013-07-05 09:30:00,63.42,63.55,63.35,63.35,6400.0,53.1003,53.2091,53.0417,53.0417,6400.0
2013-07-05 09:40:00,63.33,63.8,63.23,63.8,6200.0,53.0249,53.4184,52.9412,53.4184,6200.0
2013-07-05 09:50:00,63.73,63.91,63.65,63.65,7300.0,53.3598,53.5105,53.2928,53.2928,7300.0
2013-07-05 10:00:00,63.68,63.68,63.35,63.46,8600.0,53.318,53.318,53.0417,53.1338,8600.0
2013-07-05 10:10:00,63.36,63.45,63.25,63.27,4200.0,53.05,53.1254,52.9579,52.9747,4200.0
2013-07-05 10:20:00,63.23,63.27,63.08,63.17,3200.0,52.9412,52.9747,52.8156,52.891,3200.0
2013-07-05 10:30:00,63.23,63.44,63.17,63.2,5800.0,52.9412,53.117,52.891,52.9161,5800.0
2013-07-05 10:40:00,63.24,63.42,63.22,63.34,13700.0,52.9496,53.1003,52.9328,53.0333,13700.0
2013-07-05 10:50:00,63.28,63.51,63.28,63.49,5500.0,52.9831,53.1756,52.9831,53.1589,5500.0
2013-07-05 11:00:00,63.52,63.64,63.4,63.43,12800.0,53.184,53.2845,53.0835,53.1086,12800.0
2013-07-05 11:10:00,63.45,63.5,63.28,63.42,6800.0,53.1254,53.1673,52.9831,53.1003,6800.0
2013-07-05 11:20:00,63.41,63.41,63.28,63.28,1400.0,53.0919,53.0919,52.9831,52.9831,1400.0
2013-07-05 11:30:00,63.16,63.25,63.13,63.25,1700.0,52.8826,52.9579,52.8575,52.9579,1700.0
2013-07-05 11:40:00,63.25,63.3,63.2,63.23,4100.0,52.9579,52.9998,52.9161,52.9412,4100.0
2013-07-05 11:50:00,63.26,63.45,63.24,63.39,6500.0,52.9663,53.1254,52.9496,53.0752,6500.0
2013-07-05 12:00:00,63.4,63.5,63.37,63.46,9000.0,53.0835,53.1673,53.0584,53.1338,9000.0
2013-07-05 12:10:00,63.41,63.5,63.34,63.49,6100.0,53.0919,53.1673,53.0333,53.1589,6100.0
2013-07-05 12:20:00,63.5,63.52,63.41,63.41,6600.0,53.1673,53.184,53.0919,53.0919,6600.0
2013-07-05 12:30:00,63.46,63.54,63.44,63.47,4300.0,53.1338,53.2007,53.117,53.1421,4300.0
2013-07-05 12:40:00,63.46,63.49,63.4,63.47,7000.0,53.1338,53.1589,53.0835,53.1421,7000.0
2013-07-05 12:50:00,63.44,63.51,63.42,63.43,3600.0,53.117,53.1756,53.1003,53.1086,3600.0
2013-07-05 13:00:00,63.45,63.49,63.39,63.41,10500.0,53.1254,53.1589,53.0752,53.0919,10500.0
2013-07-05 13:10:00,63.43,63.52,63.35,63.35,10400.0,53.1086,53.184,53.0417,53.0417,10400.0
2013-07-05 13:20:00,63.34,63.34,63.23,63.25,10700.0,53.0333,53.0333,52.9412,52.9579,10700.0
2013-07-05 13:30:00,63.26,63.3,63.19,63.22,5800.0,52.9663,52.9998,52.9077,52.9328,5800.0
2013-07-05 13:40:00,63.24,63.29,63.24,63.27,3300.0,52.9496,52.9914,52.9496,52.9747,3300.0
2013-07-05 13:50:00,63.26,63.39,63.26,63.37,7100.0,52.9663,53.0752,52.9663,53.0584,7100.0
2013-07-05 14:00:00,63.4,63.42,63.29,63.34,21700.0,53.0835,53.1003,52.9914,53.0333,21700.0
2013-07-05 14:10:00,63.33,63.43,63.3,63.43,12400.0,53.0249,53.1086,52.9998,53.1086,12400.0
2013-07-05 14:20:00,63.43,63.43,63.34,63.37,28800.0,53.1086,53.1086,53.0333,53.0584,28800.0
2013-07-05 14:30:00,63.39,63.43,63.33,63.42,14400.0,53.0752,53.1086,53.0249,53.1003,14400.0
2013-07-05 14:40:00,63.44,63.51,63.4,63.42,5900.0,53.117,53.1756,53.0835,53.1003,5900.0
2013-07-05 14:50:00,63.49,63.54,63.41,63.41,5000.0,53.1589,53.2007,53.0919,53.0919,5000.0
2013-07-05 15:00:00,63.45,63.49,63.38,63.38,5100.0,53.1254,53.1589,53.0668,53.0668,5100.0
2013-07-05 15:10:00,63.46,63.5,63.38,63.38,5200.0,53.1338,53.1673,53.0668,53.0668,5200.0
2013-07-05 15:20:00,63.39,63.43,63.34,63.42,5900.0,53.0752,53.1086,53.0333,53.1003,5900.0
2013-07-05 15:30:00,63.43,63.52,63.43,63.5,7900.0,53.1086,53.184,53.1086,53.1673,7900.0
2013-07-05 15:40:00,63.53,63.58,63.46,63.53,8900.0,53.1924,53.2342,53.1338,53.1924,8900.0
2013-07-05 15:50:00,63.55,63.68,63.5,63.68,29400.0,53.2091,53.318,53.1673,53.318,29400.0
2013-07-08 09:30:00,63.7,64.28,63.65,63.75,14100.0,53.3347,53.8203,53.2928,53.3766,14100.0
2013-07-08 09:40:00,63.7,63.91,63.63,63.8,6500.0,53.3347,53.5105,53.2761,53.4184,6500.0
2013-07-08 09:50:00,63.87,64.04,63.82,64.03,4700.0,53.4771,53.6194,53.4352,53.611,4700.0
2013-07-08 10:00:00,63.93,63.94,63.74,63.74,11800.0,53.5273,53.5357,53.3682,53.3682,11800.0
2013-07-08 10:10:00,63.77,63.77,63.6,63.75,6000.0,53.3933,53.3933,53.251,53.3766,6000.0
2013-07-08 10:20:00,63.79,63.82,63.61,63.76,5800.0,53.4101,53.4352,53.2594,53.385,5800.0
2013-07-08 10:30:00,63.74,63.86,63.71,63.82,3100.0,53.3682,53.4687,53.3431,53.4352,3100.0
2013-07-08 10:40:00,63.86,63.93,63.71,63.77,10500.0,53.4687,53.5273,53.3431,53.3933,10500.0
2013-07-08 10:50:00,63.73,63.73,63.61,63.62,4000.0,53.3598,53.3598,53.2594,53.2677,4000.0
2013-07-08 11:00:00,63.63,63.73,63.59,63.66,17000.0,53.2761,53.3598,53.2426,53.3012,17000.0
2013-07-08 11:10:00,63.66,63.75,63.63,63.73,3400.0,53.3012,53.3766,53.2761,53.3598,3400.0
2013-07-08 11:20:00,63.7,63.7,63.57,63.58,6100.0,53.3347,53.3347,53.2259,53.2342,6100.0
2013-07-08 11:30:00,63.56,63.57,63.42,63.46,4800.0,53.2175,53.2259,53.1003,53.1338,4800.0
2013-07-08 11:40:00,63.46,63.48,63.3,63.32,9200.0,53.1338,53.1505,52.9998,53.0165,9200.0
2013-07-08 11:50:00,63.36,63.39,63.28,63.33,7200.0,53.05,53.0752,52.9831,53.0249,7200.0
2013-07-08 12:00:00,63.3,63.35,63.23,63.24,6100.0,52.9998,53.0417,52.9412,52.9496,6100.0
2013-07-08 12:10:00,63.23,63.29,63.09,63.1,18300.0,52.9412,52.9914,52.824,52.8323,18300.0
2013-07-08 12:20:00,63.16,63.23,63.14,63.14,7200.0,52.8826,52.9412,52.8658,52.8658,7200.0
2013-07-08 12:30:00,63.17,63.29,63.17,63.26,12200.0,52.891,52.9914,52.891,52.9663,12200.0
2013-07-08 12:40:00,63.26,63.27,63.12,63.2,13100.0,52.9663,52.9747,52.8491,52.9161,13100.0
2013-07-08 12:50:00,63.21,63.25,63.12,63.18,22800.0,52.9244,52.9579,52.8491,52.8993,22800.0
2013-07-08 13:00:00,63.2,63.24,63.17,63.23,9200.0,52.9161,52.9496,52.891,52.9412,9200.0
2013-07-08 13:10:00,63.24,63.24,63.13,63.2,9600.0,52.9496,52.9496,52.8575,52.9161,9600.0
2013-07-08 13:20:00,63.21,63.21,63.08,63.09,23200.0,52.9244,52.9244,52.8156,52.824,23200.0
2013-07-08 13:30:00,63.09,63.19,63.07,63.14,19600.0,52.824,52.9077,52.8072,52.8658,19600.0
2013-07-08 13:40:00,63.15,63.31,63.15,63.3,6200.0,52.8742,53.0082,52.8742,52.9998,6200.0
2013-07-08 13:50:00,63.3,63.32,63.27,63.28,7300.0,52.9998,53.0165,52.9747,52.9831,7300.0
2013-07-08 14:00:00,63.28,63.41,63.27,63.32,30400.0,52.9831,53.0919,52.9747,53.0165,30400.0
2013-07-08 14:10:00,63.29,63.3,63.19,63.2,9800.0,52.9914,52.9998,52.9077,52.9161,9800.0
2013-07-08 14:20:00,63.19,63.24,63.19,63.22,7900.0,52.9077,52.9496,52.9077,52.9328,7900.0
2013-07-08 14:30:00,63.22,63.31,63.22,63.31,7200.0,52.9328,53.0082,52.9328,53.0082,7200.0
2013-07-08 14:40:00,63.31,63.37,63.31,63.34,3900.0,53.0082,53.0584,53.0082,53.0333,3900.0
2013-07-08 14:50:00,63.33,63.48,63.33,63.42,12900.0,53.0249,53.1505,53.0249,53.1003,12900.0
2013-07-08 15:00:00,63.42,63.48,63.41,63.47,7800.0,53.1003,53.1505,53.0919,53.1421,7800.0
2013-07-08 15:10:00,63.47,63.48,63.36,63.38,9600.0,53.1421,53.1505,53.05,53.0668,9600.0
2013-07-08 15:20:00,63.39,63.39,63.33,63.35,6200.0,53.0752,53.0752,53.0249,53.0417,6200.0
2013-07-08 15:30:00,63.35,63.44,63.34,63.39,15600.0,53.0417,53.117,53.0333,53.0752,15600.0
2013-07-08 15:40:00,63.4,63.48,63.37,63.44,30500.0,53.0835,53.1505,53.0584,53.117,30500.0
2013-07-08 15:50:00,63.43,63.45,63.24,63.38,54800.0,53.1086,53.1254,52.9496,53.0668,54800.0
2013-07-09 09:30:00,63.82,64.4,63.75,63.89,7400.0,53.4352,53.9208,53.3766,53.4938,7400.0
2013-07-09 09:40:00,64.01,64.25,63.99,64.2,5700.0,53.5943,53.7952,53.5775,53.7534,5700.0
2013-07-09 09:50:00,64.22,64.25,63.89,63.9,4100.0,53.7701,53.7952,53.4938,53.5022,4100.0
2013-07-09 10:00:00,63.87,63.93,63.72,63.72,10700.0,53.4771,53.5273,53.3515,53.3515,10700.0
2013-07-09 10:10:00,63.74,63.93,63.72,63.93,1500.0,53.3682,53.5273,53.3515,53.5273,1500.0
2013-07-09 10:20:00,63.91,64.03,63.75,63.75,6800.0,53.5105,53.611,53.3766,53.3766,6800.0
2013-07-09 10:30:00,63.77,64.13,63.77,64.11,11600.0,53.3933,53.6947,53.3933,53.678,11600.0
2013-07-09 10:40:00,64.0,64.19,63.98,64.16,2700.0,53.5859,53.745,53.5692,53.7199,2700.0
2013-07-09 10:50:00,64.2,64.32,64.13,64.26,5800.0,53.7534,53.8538,53.6947,53.8036,5800.0
2013-07-09 11:00:00,64.28,64.5,64.28,64.5,7100.0,53.8203,54.0045,53.8203,54.0045,7100.0
2013-07-09 11:10:00,64.46,64.47,64.37,64.45,6000.0,53.971,53.9794,53.8957,53.9627,6000.0
2013-07-09 11:20:00,64.49,64.61,64.48,64.59,12600.0,53.9962,54.0966,53.9878,54.0799,12600.0
2013-07-09 11:30:00,64.63,64.66,64.46,64.5,8600.0,54.1134,54.1385,53.971,54.0045,8600.0
2013-07-09 11:40:00,64.5,64.66,64.49,64.53,5700.0,54.0045,54.1385,53.9962,54.0297,5700.0
2013-07-09 11:50:00,64.53,64.55,64.46,64.53,13000.0,54.0297,54.0464,53.971,54.0297,13000.0
2013-07-09 12:00:00,64.51,64.64,64.49,64.62,14300.0,54.0129,54.1218,53.9962,54.105,14300.0
2013-07-09 12:10:00,64.61,64.61,64.51,64.59,4800.0,54.0966,54.0966,54.0129,54.0799,4800.0
2013-07-09 12:20:00,64.6,64.73,64.59,64.7,5400.0,54.0883,54.1971,54.0799,54.172,5400.0
2013-07-09 12:30:00,64.65,64.81,64.64,64.78,5000.0,54.1301,54.2641,54.1218,54.239,5000.0
2013-07-09 12:40:00,64.77,65.08,64.75,64.94,30600.0,54.2306,54.4902,54.2139,54.3729,30600.0
2013-07-09 12:50:00,64.96,65.14,64.96,65.09,17900.0,54.3897,54.5404,54.3897,54.4985,17900.0
2013-07-09 13:00:00,65.09,65.15,65.03,65.12,10600.0,54.4985,54.5488,54.4483,54.5237,10600.0
2013-07-09 13:10:00,65.08,65.1,64.95,64.98,7600.0,54.4902,54.5069,54.3813,54.4064,7600.0
2013-07-09 13:20:00,64.98,65.01,64.91,64.94,9800.0,54.4064,54.4315,54.3478,54.3729,9800.0
2013-07-09 13:30:00,64.92,64.96,64.84,64.94,13300.0,54.3562,54.3897,54.2892,54.3729,13300.0
2013-07-09 13:40:00,64.93,65.07,64.93,64.98,16000.0,54.3646,54.4818,54.3646,54.4064,16000.0
2013-07-09 13:50:00,64.98,65.03,64.96,64.99,10800.0,54.4064,54.4483,54.3897,54.4148,10800.0
2013-07-09 14:00:00,64.99,65.07,64.85,64.98,17500.0,54.4148,54.4818,54.2976,54.4064,17500.0
2013-07-09 14:10:00,65.0,65.06,64.91,64.91,20800.0,54.4232,54.4734,54.3478,54.3478,20800.0
2013-07-09 14:20:00,64.89,64.99,64.87,64.96,8200.0,54.3311,54.4148,54.3143,54.3897,8200.0
2013-07-09 14:30:00,64.98,64.98,64.81,64.85,9800.0,54.4064,54.4064,54.2641,54.2976,9800.0
2013-07-09 14:40:00,64.88,64.96,64.83,64.89,8800.0,54.3227,54.3897,54.2808,54.3311,8800.0
2013-07-09 14:50:00,64.89,64.91,64.81,64.85,8000.0,54.3311,54.3478,54.2641,54.2976,8000.0
2013-07-09 15:00:00,64.87,64.92,64.81,64.84,12800.0,54.3143,54.3562,54.2641,54.2892,12800.0
2013-07-09 15:10:00,64.84,64.91,64.81,64.86,18900.0,54.2892,54.3478,54.2641,54.306,18900.0
2013-07-09 15:20:00,64.86,64.86,64.78,64.81,11900.0,54.306,54.306,54.239,54.2641,11900.0
2013-07-09 15:30:00,64.83,64.86,64.73,64.76,17100.0,54.2808,54.306,54.1971,54.2222,17100.0
2013-07-09 15:40:00,64.8,64.8,64.59,64.6,19700.0,54.2557,54.2557,54.0799,54.0883,19700.0
2013-07-09 15:50:00,64.61,64.71,64.53,64.7,33100.0,54.0966,54.1804,54.0297,54.172,33100.0
2013-07-10 09:30:00,64.78,65.02,64.78,64.8,5300.0,54.239,54.4399,54.239,54.2557,5300.0
2013-07-10 09:40:00,64.95,65.18,64.92,65.16,3000.0,54.3813,54.5739,54.3562,54.5571,3000.0
2013-07-10 09:50:00,65.24,65.49,65.1,65.49,16500.0,54.6241,54.8334,54.5069,54.8334,16500.0
2013-07-10 10:00:00,65.52,65.6,65.36,65.5,11500.0,54.8586,54.9255,54.7246,54.8418,11500.0
2013-07-10 10:10:00,65.44,65.47,65.23,65.27,14200.0,54.7916,54.8167,54.6158,54.6492,14200.0
2013-07-10 10:20:00,65.2,65.4,65.18,65.26,33900.0,54.5906,54.7581,54.5739,54.6409,33900.0
2013-07-10 10:30:00,65.26,65.26,65.15,65.23,9800.0,54.6409,54.6409,54.5488,54.6158,9800.0
2013-07-10 10:40:00,65.2,65.27,65.1,65.15,8800.0,54.5906,54.6492,54.5069,54.5488,8800.0
2013-07-10 10:50:00,65.08,65.16,65.06,65.11,3800.0,54.4902,54.5571,54.4734,54.5153,3800.0
2013-07-10 11:00:00,65.12,65.13,65.0,65.07,5500.0,54.5237,54.532,54.4232,54.4818,5500.0
2013-07-10 11:10:00,65.06,65.2,65.03,65.14,15000.0,54.4734,54.5906,54.4483,54.5404,15000.0
2013-07-10 11:20:00,65.2,65.21,65.07,65.13,6100.0,54.5906,54.599,54.4818,54.532,6100.0
2013-07-10 11:30:00,65.15,65.2,65.06,65.2,13200.0,54.5488,54.5906,54.4734,54.5906,13200.0
2013-07-10 11:40:00,65.19,65.36,65.19,65.36,3600.0,54.5823,54.7246,54.5823,54.7246,3600.0
2013-07-10 11:50:00,65.33,65.42,65.32,65.38,2600.0,54.6995,54.7748,54.6911,54.7413,2600.0
2013-07-10 12:00:00,65.38,65.39,65.28,65.32,2900.0,54.7413,54.7497,54.6576,54.6911,2900.0
2013-07-10 12:10:00,65.29,65.38,65.28,65.37,3200.0,54.666,54.7413,54.6576,54.733,3200.0
2013-07-10 12:20:00,65.35,65.37,65.26,65.31,10300.0,54.7162,54.733,54.6409,54.6827,10300.0
2013-07-10 12:30:00,65.3,65.31,65.24,65.24,2600.0,54.6744,54.6827,54.6241,54.6241,2600.0
2013-07-10 12:40:00,65.25,65.28,65.16,65.28,5600.0,54.6325,54.6576,54.5571,54.6576,5600.0
2013-07-10 12:50:00,65.29,65.29,65.17,65.2,3700.0,54.666,54.666,54.5655,54.5906,3700.0
2013-07-10 13:00:00,65.16,65.22,65.16,65.17,4400.0,54.5571,54.6074,54.5571,54.5655,4400.0
2013-07-10 13:10:00,65.14,65.17,65.08,65.08,4400.0,54.5404,54.5655,54.4902,54.4902,4400.0
2013-07-10 13:20:00,65.07,65.14,65.0,65.14,4400.0,54.4818,54.5404,54.4232,54.5404,4400.0
2013-07-10 13:30:00,65.14,65.2,65.08,65.16,4800.0,54.5404,54.5906,54.4902,54.5571,4800.0
2013-07-10 13:40:00,65.17,65.27,65.15,65.27,2800.0,54.5655,54.6492,54.5488,54.6492,2800.0
2013-07-10 13:50:00,65.24,65.27,65.06,65.09,3300.0,54.6241,54.6492,54.4734,54.4985,3300.0
2013-07-10 14:00:00,65.08,65.33,65.03,65.13,12400.0,54.4902,54.6995,54.4483,54.532,12400.0
2013-07-10 14:10:00,65.15,65.36,65.1,65.28,4100.0,54.5488,54.7246,54.5069,54.6576,4100.0
2013-07-10 14:20:00,65.33,65.37,65.05,65.12,7400.0,54.6995,54.733,54.465,54.5237,7400.0
2013-07-10 14:30:00,65.09,65.13,64.86,64.9,13900.0,54.4985,54.532,54.306,54.3394,13900.0
2013-07-10 14:40:00,64.87,65.0,64.69,64.69,12700.0,54.3143,54.4232,54.1636,54.1636,12700.0
2013-07-10 14:50:00,64.73,64.88,64.71,64.86,16300.0,54.1971,54.3227,54.1804,54.306,16300.0
2013-07-10 15:00:00,64.87,64.9,64.66,64.73,12500.0,54.3143,54.3394,54.1385,54.1971,12500.0
2013-07-10 15:10:00,64.69,64.87,64.69,64.78,20200.0,54.1636,54.3143,54.1636,54.239,20200.0
2013-07-10 15:20:00,64.78,64.95,64.77,64.94,82400.0,54.239,54.3813,54.2306,54.3729,82400.0
2013-07-10 15:30:00,64.97,65.14,64.94,65.14,21300.0,54.3981,54.5404,54.3729,54.5404,21300.0
2013-07-10 15:40:00,65.15,65.35,65.12,65.31,34100.0,54.5488,54.7162,54.5237,54.6827,34100.0
2013-07-10 15:50:00,65.31,65.32,65.16,65.22,46400.0,54.6827,54.6911,54.5571,54.6074,46400.0
2013-07-11 09:30:00,66.33,66.39,65.87,65.87,29800.0,55.5368,55.587,55.1516,55.1516,29800.0
2013-07-11 09:40:00,65.87,65.93,65.58,65.6,12600.0,55.1516,55.2018,54.9088,54.9255,12600.0
2013-07-11 09:50:00,65.69,65.8,65.61,65.7,12300.0,55.0009,55.093,54.9339,55.0093,12300.0
2013-07-11 10:00:00,65.71,65.72,65.08,65.24,28000.0,55.0176,55.026,54.4902,54.6241,28000.0
2013-07-11 10:10:00,65.28,65.41,65.11,65.23,5600.0,54.6576,54.7665,54.5153,54.6158,5600.0
2013-07-11 10:20:00,65.27,65.27,65.08,65.16,25300.0,54.6492,54.6492,54.4902,54.5571,25300.0
2013-07-11 10:30:00,65.14,65.15,64.94,64.94,15400.0,54.5404,54.5488,54.3729,54.3729,15400.0
2013-07-11 10:40:00,64.92,64.92,64.77,64.77,5700.0,54.3562,54.3562,54.2306,54.2306,5700.0
2013-07-11 10:50:00,64.84,64.99,64.82,64.92,6500.0,54.2892,54.4148,54.2725,54.3562,6500.0
2013-07-11 11:00:00,64.94,65.31,64.94,65.25,5600.0,54.3729,54.6827,54.3729,54.6325,5600.0
2013-07-11 11:10:00,65.25,65.48,65.23,65.37,20300.0,54.6325,54.8251,54.6158,54.733,20300.0
2013-07-11 11:20:00,65.38,65.48,65.36,65.41,3700.0,54.7413,54.8251,54.7246,54.7665,3700.0
2013-07-11 11:30:00,65.42,65.43,65.25,65.31,4800.0,54.7748,54.7832,54.6325,54.6827,4800.0
2013-07-11 11:40:00,65.32,65.43,65.29,65.43,7700.0,54.6911,54.7832,54.666,54.7832,7700.0
2013-07-11 11:50:00,65.39,65.42,65.31,65.37,4900.0,54.7497,54.7748,54.6827,54.733,4900.0
2013-07-11 12:00:00,65.35,65.35,65.12,65.2,21000.0,54.7162,54.7162,54.5237,54.5906,21000.0
2013-07-11 12:10:00,65.19,65.21,65.06,65.08,5300.0,54.5823,54.599,54.4734,54.4902,5300.0
2013-07-11 12:20:00,65.09,65.19,65.08,65.15,6800.0,54.4985,54.5823,54.4902,54.5488,6800.0
2013-07-11 12:30:00,65.15,65.18,65.12,65.15,28100.0,54.5488,54.5739,54.5237,54.5488,28100.0
2013-07-11 12:40:00,65.13,65.18,65.13,65.13,4600.0,54.532,54.5739,54.532,54.532,4600.0
2013-07-11 12:50:00,65.12,65.19,65.12,65.17,14000.0,54.5237,54.5823,54.5237,54.5655,14000.0
2013-07-11 13:00:00,65.17,65.21,65.09,65.11,11500.0,54.5655,54.599,54.4985,54.5153,11500.0
2013-07-11 13:10:00,65.12,65.2,65.1,65.11,12800.0,54.5237,54.5906,54.5069,54.5153,12800.0
2013-07-11 13:20:00,65.1,65.18,65.09,65.16,4900.0,54.5069,54.5739,54.4985,54.5571,4900.0
2013-07-11 13:30:00,65.13,65.18,65.07,65.1,10400.0,54.532,54.5739,54.4818,54.5069,10400.0
2013-07-11 13:40:00,65.08,65.2,65.07,65.2,5700.0,54.4902,54.5906,54.4818,54.5906,5700.0
2013-07-11 13:50:00,65.18,65.18,65.07,65.08,7200.0,54.5739,54.5739,54.4818,54.4902,7200.0
2013-07-11 14:00:00,65.09,65.14,65.08,65.12,5100.0,54.4985,54.5404,54.4902,54.5237,5100.0
2013-07-11 14:10:00,65.13,65.15,65.06,65.1,5000.0,54.532,54.5488,54.4734,54.5069,5000.0
2013-07-11 14:20:00,65.07,65.15,65.06,65.07,20800.0,54.4818,54.5488,54.4734,54.4818,20800.0
2013-07-11 14:30:00,65.04,65.19,65.04,65.09,19100.0,54.4567,54.5823,54.4567,54.4985,19100.0
2013-07-11 14:40:00,65.11,65.12,65.05,65.12,13300.0,54.5153,54.5237,54.465,54.5237,13300.0
2013-07-11 14:50:00,65.13,65.2,65.12,65.2,7300.0,54.532,54.5906,54.5237,54.5906,7300.0
2013-07-11 15:00:00,65.19,65.23,65.18,65.2,10600.0,54.5823,54.6158,54.5739,54.5906,10600.0
2013-07-11 15:10:00,65.2,65.2,65.07,65.07,19500.0,54.5906,54.5906,54.4818,54.4818,19500.0
2013-07-11 15:20:00,65.08,65.12,65.06,65.09,13300.0,54.4902,54.5237,54.4734,54.4985,13300.0
2013-07-11 15:30:00,65.08,65.1,65.04,65.06,14500.0,54.4902,54.5069,54.4567,54.4734,14500.0
2013-07-11 15:40:00,65.06,65.09,65.01,65.05,22700.0,54.4734,54.4985,54.4315,54.465,22700.0
2013-07-11 15:50:00,65.05,65.11,64.99,65.07,77500.0,54.465,54.5153,54.4148,54.4818,77500.0
2013-07-12 09:30:00,65.03,65.07,64.54,64.66,20700.0,54.4483,54.4818,54.038,54.1385,20700.0
2013-07-12 09:40:00,64.75,64.77,64.56,64.76,15300.0,54.2139,54.2306,54.0548,54.2222,15300.0
2013-07-12 09:50:00,64.75,64.85,64.64,64.69,22000.0,54.2139,54.2976,54.1218,54.1636,22000.0
2013-07-12 10:00:00,64.68,64.69,64.3,64.36,37300.0,54.1552,54.1636,53.8371,53.8873,37300.0
2013-07-12 10:10:00,64.31,64.4,64.19,64.3,19600.0,53.8455,53.9208,53.745,53.8371,19600.0
2013-07-12 10:20:00,64.35,64.43,64.26,64.29,20300.0,53.8789,53.9459,53.8036,53.8287,20300.0
2013-07-12 10:30:00,64.3,64.59,64.28,64.46,14400.0,53.8371,54.0799,53.8203,53.971,14400.0
2013-07-12 10:40:00,64.52,64.88,64.52,64.78,13400.0,54.0213,54.3227,54.0213,54.239,13400.0
2013-07-12 10:50:00,64.77,64.81,64.7,64.81,8200.0,54.2306,54.2641,54.172,54.2641,8200.0
2013-07-12 11:00:00,64.73,64.76,64.71,64.76,4500.0,54.1971,54.2222,54.1804,54.2222,4500.0
2013-07-12 11:10:00,64.75,64.83,64.7,64.79,9800.0,54.2139,54.2808,54.172,54.2473,9800.0
2013-07-12 11:20:00,64.79,64.81,64.74,64.74,3200.0,54.2473,54.2641,54.2055,54.2055,3200.0
2013-07-12 11:30:00,64.74,64.82,64.68,64.72,10300.0,54.2055,54.2725,54.1552,54.1887,10300.0
2013-07-12 11:40:00,64.75,64.77,64.63,64.67,9700.0,54.2139,54.2306,54.1134,54.1469,9700.0
2013-07-12 11:50:00,64.63,64.66,64.52,64.58,10100.0,54.1134,54.1385,54.0213,54.0715,10100.0
2013-07-12 12:00:00,64.63,64.72,64.59,64.7,10900.0,54.1134,54.1887,54.0799,54.172,10900.0
2013-07-12 12:10:00,64.72,64.86,64.68,64.85,25900.0,54.1887,54.306,54.1552,54.2976,25900.0
2013-07-12 12:20:00,64.85,65.07,64.83,64.95,33600.0,54.2976,54.4818,54.2808,54.3813,33600.0
2013-07-12 12:30:00,64.96,64.96,64.87,64.87,23800.0,54.3897,54.3897,54.3143,54.3143,23800.0
2013-07-12 12:40:00,64.86,64.86,64.69,64.69,6500.0,54.306,54.306,54.1636,54.1636,6500.0
2013-07-12 12:50:00,64.65,64.7,64.65,64.68,1800.0,54.1301,54.172,54.1301,54.1552,1800.0
2013-07-12 13:00:00,64.71,64.78,64.65,64.65,7300.0,54.1804,54.239,54.1301,54.1301,7300.0
2013-07-12 13:10:00,64.65,64.7,64.59,64.68,6000.0,54.1301,54.172,54.0799,54.1552,6000.0
2013-07-12 13:20:00,64.65,64.73,64.64,64.71,6100.0,54.1301,54.1971,54.1218,54.1804,6100.0
2013-07-12 13:30:00,64.72,64.79,64.72,64.74,4700.0,54.1887,54.2473,54.1887,54.2055,4700.0
2013-07-12 13:40:00,64.72,64.84,64.72,64.8,4200.0,54.1887,54.2892,54.1887,54.2557,4200.0
2013-07-12 13:50:00,64.8,64.84,64.77,64.78,7400.0,54.2557,54.2892,54.2306,54.239,7400.0
2013-07-12 14:00:00,64.78,64.78,64.68,64.69,7100.0,54.239,54.239,54.1552,54.1636,7100.0
2013-07-12 14:10:00,64.68,64.74,64.67,64.71,6600.0,54.1552,54.2055,54.1469,54.1804,6600.0
2013-07-12 14:20:00,64.73,64.79,64.72,64.79,5000.0,54.1971,54.2473,54.1887,54.2473,5000.0
2013-07-12 14:30:00,64.76,64.81,64.74,64.78,7100.0,54.2222,54.2641,54.2055,54.239,7100.0
2013-07-12 14:40:00,64.8,64.88,64.8,64.87,11900.0,54.2557,54.3227,54.2557,54.3143,11900.0
2013-07-12 14:50:00,64.86,64.89,64.84,64.89,16200.0,54.306,54.3311,54.2892,54.3311,16200.0
2013-07-12 15:00:00,64.89,64.91,64.86,64.89,15000.0,54.3311,54.3478,54.306,54.3311,15000.0
2013-07-12 15:10:00,64.89,64.94,64.89,64.94,20300.0,54.3311,54.3729,54.3311,54.3729,20300.0
2013-07-12 15:20:00,64.94,64.95,64.9,64.92,12300.0,54.3729,54.3813,54.3394,54.3562,12300.0
2013-07-12 15:30:00,64.92,64.93,64.87,64.89,14200.0,54.3562,54.3646,54.3143,54.3311,14200.0
2013-07-12 15:40:00,64.9,64.97,64.89,64.91,31400.0,54.3394,54.3981,54.3311,54.3478,31400.0
2013-07-12 15:50:00,64.92,64.94,64.79,64.81,106200.0,54.3562,54.3729,54.2473,54.2641,106200.0
2013-07-15 09:30:00,64.8,65.29,64.47,64.47,15300.0,54.2557,54.666,53.9794,53.9794,15300.0
2013-07-15 09:40:00,64.45,64.52,64.39,64.39,4500.0,53.9627,54.0213,53.9124,53.9124,4500.0
2013-07-15 09:50:00,64.38,64.63,64.34,64.56,19900.0,53.9041,54.1134,53.8706,54.0548,19900.0
2013-07-15 10:00:00,64.52,64.89,64.51,64.79,13300.0,54.0213,54.3311,54.0129,54.2473,13300.0
2013-07-15 10:10:00,64.79,64.79,64.61,64.62,12900.0,54.2473,54.2473,54.0966,54.105,12900.0
2013-07-15 10:20:00,64.61,64.61,64.46,64.49,41600.0,54.0966,54.0966,53.971,53.9962,41600.0
2013-07-15 10:30:00,64.49,64.53,64.41,64.42,9500.0,53.9962,54.0297,53.9292,53.9376,9500.0
2013-07-15 10:40:00,64.44,64.56,64.42,64.56,14300.0,53.9543,54.0548,53.9376,54.0548,14300.0
2013-07-15 10:50:00,64.58,64.63,64.54,64.61,18700.0,54.0715,54.1134,54.038,54.0966,18700.0
2013-07-15 11:00:00,64.6,64.63,64.56,64.61,11100.0,54.0883,54.1134,54.0548,54.0966,11100.0
2013-07-15 11:10:00,64.6,64.62,64.58,64.6,15600.0,54.0883,54.105,54.0715,54.0883,15600.0
2013-07-15 11:20:00,64.61,64.75,64.6,64.74,13200.0,54.0966,54.2139,54.0883,54.2055,13200.0
2013-07-15 11:30:00,64.77,64.89,64.75,64.85,16400.0,54.2306,54.3311,54.2139,54.2976,16400.0
2013-07-15 11:40:00,64.83,64.83,64.76,64.78,10400.0,54.2808,54.2808,54.2222,54.239,10400.0
2013-07-15 11:50:00,64.8,64.8,64.73,64.76,11700.0,54.2557,54.2557,54.1971,54.2222,11700.0
2013-07-15 12:00:00,64.76,64.83,64.75,64.8,21800.0,54.2222,54.2808,54.2139,54.2557,21800.0
2013-07-15 12:10:00,64.78,64.78,64.67,64.68,6100.0,54.239,54.239,54.1469,54.1552,6100.0
2013-07-15 12:20:00,64.69,64.77,64.67,64.77,10700.0,54.1636,54.2306,54.1469,54.2306,10700.0
2013-07-15 12:30:00,64.76,64.93,64.76,64.92,9100.0,54.2222,54.3646,54.2222,54.3562,9100.0
2013-07-15 12:40:00,64.92,64.95,64.87,64.88,8700.0,54.3562,54.3813,54.3143,54.3227,8700.0
2013-07-15 12:50:00,64.87,64.9,64.82,64.85,13200.0,54.3143,54.3394,54.2725,54.2976,13200.0
2013-07-15 13:00:00,64.85,64.85,64.72,64.78,8800.0,54.2976,54.2976,54.1887,54.239,8800.0
2013-07-15 13:10:00,64.78,64.82,64.69,64.69,13700.0,54.239,54.2725,54.1636,54.1636,13700.0
2013-07-15 13:20:00,64.67,64.78,64.67,64.7,6800.0,54.1469,54.239,54.1469,54.172,6800.0
2013-07-15 13:30:00,64.74,64.74,64.65,64.72,10400.0,54.2055,54.2055,54.1301,54.1887,10400.0
2013-07-15 13:40:00,64.67,64.77,64.67,64.67,11200.0,54.1469,54.2306,54.1469,54.1469,11200.0
2013-07-15 13:50:00,64.7,64.81,64.68,64.7,39800.0,54.172,54.2641,54.1552,54.172,39800.0
2013-07-15 14:00:00,64.71,64.72,64.67,64.7,10200.0,54.1804,54.1887,54.1469,54.172,10200.0
2013-07-15 14:10:00,64.69,64.77,64.67,64.77,15100.0,54.1636,54.2306,54.1469,54.2306,15100.0
2013-07-15 14:20:00,64.78,64.93,64.77,64.88,16500.0,54.239,54.3646,54.2306,54.3227,16500.0
2013-07-15 14:30:00,64.85,64.93,64.82,64.93,18300.0,54.2976,54.3646,54.2725,54.3646,18300.0
2013-07-15 14:40:00,64.92,64.93,64.84,64.84,4400.0,54.3562,54.3646,54.2892,54.2892,4400.0
2013-07-15 14:50:00,64.85,64.85,64.74,64.74,4300.0,54.2976,54.2976,54.2055,54.2055,4300.0
2013-07-15 15:00:00,64.75,64.77,64.65,64.66,14900.0,54.2139,54.2306,54.1301,54.1385,14900.0
2013-07-15 15:10:00,64.67,64.68,64.64,64.67,3700.0,54.1469,54.1552,54.1218,54.1469,3700.0
2013-07-15 15:20:00,64.67,64.74,64.65,64.74,5300.0,54.1469,54.2055,54.1301,54.2055,5300.0
2013-07-15 15:30:00,64.71,64.72,64.63,64.63,11300.0,54.1804,54.1887,54.1134,54.1134,11300.0
2013-07-15 15:40:00,64.66,64.75,64.64,64.71,20800.0,54.1385,54.2139,54.1218,54.1804,20800.0
2013-07-15 15:50:00,64.7,64.73,64.6,64.65,41600.0,54.172,54.1971,54.0883,54.1301,41600.0
2013-07-16 09:30:00,64.87,64.97,64.73,64.77,6600.0,54.3143,54.3981,54.1971,54.2306,6600.0
2013-07-16 09:40:00,64.73,65.14,64.69,65.13,9600.0,54.1971,54.5404,54.1636,54.532,9600.0
2013-07-16 09:50:00,65.09,65.24,65.07,65.1,13700.0,54.4985,54.6241,54.4818,54.5069,13700.0
2013-07-16 10:00:00,65.14,65.2,65.06,65.13,38400.0,54.5404,54.5906,54.4734,54.532,38400.0
2013-07-16 10:10:00,65.16,65.2,65.01,65.01,29600.0,54.5571,54.5906,54.4315,54.4315,29600.0
2013-07-16 10:20:00,65.0,65.0,64.71,64.73,6800.0,54.4232,54.4232,54.1804,54.1971,6800.0
2013-07-16 10:30:00,64.73,64.88,64.72,64.82,10600.0,54.1971,54.3227,54.1887,54.2725,10600.0
2013-07-16 10:40:00,64.84,64.93,64.82,64.83,20300.0,54.2892,54.3646,54.2725,54.2808,20300.0
2013-07-16 10:50:00,64.85,64.88,64.68,64.73,20000.0,54.2976,54.3227,54.1552,54.1971,20000.0
2013-07-16 11:00:00,64.67,64.72,64.31,64.32,32400.0,54.1469,54.1887,53.8455,53.8538,32400.0
2013-07-16 11:10:00,64.32,64.34,64.13,64.14,32700.0,53.8538,53.8706,53.6947,53.7031,32700.0
2013-07-16 11:20:00,64.14,64.23,64.03,64.05,14000.0,53.7031,53.7785,53.611,53.6278,14000.0
2013-07-16 11:30:00,64.07,64.08,63.96,63.98,12400.0,53.6445,53.6529,53.5524,53.5692,12400.0
2013-07-16 11:40:00,63.97,63.99,63.89,63.9,5900.0,53.5608,53.5775,53.4938,53.5022,5900.0
2013-07-16 11:50:00,63.89,64.26,63.89,64.25,10400.0,53.4938,53.8036,53.4938,53.7952,10400.0
2013-07-16 12:00:00,64.27,64.39,64.25,64.39,19700.0,53.812,53.9124,53.7952,53.9124,19700.0
2013-07-16 12:10:00,64.4,64.51,64.36,64.51,16100.0,53.9208,54.0129,53.8873,54.0129,16100.0
2013-07-16 12:20:00,64.5,64.56,64.45,64.47,6400.0,54.0045,54.0548,53.9627,53.9794,6400.0
2013-07-16 12:30:00,64.49,64.59,64.44,64.59,6600.0,53.9962,54.0799,53.9543,54.0799,6600.0
2013-07-16 12:40:00,64.62,64.62,64.5,64.53,7300.0,54.105,54.105,54.0045,54.0297,7300.0
2013-07-16 12:50:00,64.5,64.63,64.46,64.46,8100.0,54.0045,54.1134,53.971,53.971,8100.0
2013-07-16 13:00:00,64.46,64.46,64.37,64.37,3500.0,53.971,53.971,53.8957,53.8957,3500.0
2013-07-16 13:10:00,64.36,64.41,64.31,64.41,10000.0,53.8873,53.9292,53.8455,53.9292,10000.0
2013-07-16 13:20:00,64.39,64.49,64.37,64.49,12500.0,53.9124,53.9962,53.8957,53.9962,12500.0
2013-07-16 13:30:00,64.45,64.67,64.42,64.67,23600.0,53.9627,54.1469,53.9376,54.1469,23600.0
2013-07-16 13:40:00,64.64,64.72,64.6,64.63,8400.0,54.1218,54.1887,54.0883,54.1134,8400.0
2013-07-16 13:50:00,64.6,64.64,64.54,64.63,11100.0,54.0883,54.1218,54.038,54.1134,11100.0
2013-07-16 14:00:00,64.63,64.69,64.62,64.69,13100.0,54.1134,54.1636,54.105,54.1636,13100.0
2013-07-16 14:10:00,64.66,64.89,64.66,64.77,14100.0,54.1385,54.3311,54.1385,54.2306,14100.0
2013-07-16 14:20:00,64.76,64.76,64.66,64.67,8800.0,54.2222,54.2222,54.1385,54.1469,8800.0
2013-07-16 14:30:00,64.68,64.79,64.67,64.79,30900.0,54.1552,54.2473,54.1469,54.2473,30900.0
2013-07-16 14:40:00,64.78,64.82,64.75,64.77,8400.0,54.239,54.2725,54.2139,54.2306,8400.0
2013-07-16 14:50:00,64.75,64.8,64.74,64.76,9900.0,54.2139,54.2557,54.2055,54.2222,9900.0
2013-07-16 15:00:00,64.75,64.83,64.63,64.63,14900.0,54.2139,54.2808,54.1134,54.1134,14900.0
2013-07-16 15:10:00,64.63,64.64,64.55,64.58,9400.0,54.1134,54.1218,54.0464,54.0715,9400.0
2013-07-16 15:20:00,64.58,64.58,64.54,64.58,10200.0,54.0715,54.0715,54.038,54.0715,10200.0
2013-07-16 15:30:00,64.59,64.66,64.57,64.64,14300.0,54.0799,54.1385,54.0631,54.1218,14300.0
2013-07-16 15:40:00,64.64,64.75,64.6,64.7,15800.0,54.1218,54.2139,54.0883,54.172,15800.0
2013-07-16 15:50:00,64.71,64.73,64.65,64.68,49100.0,54.1804,54.1971,54.1301,54.1552,49100.0
2013-07-17 09:30:00,64.96,65.38,64.96,65.06,6500.0,54.3897,54.7413,54.3897,54.4734,6500.0
2013-07-17 09:40:00,65.04,65.19,64.91,65.09,17900.0,54.4567,54.5823,54.3478,54.4985,17900.0
2013-07-17 09:50:00,65.09,65.2,65.04,65.15,23900.0,54.4985,54.5906,54.4567,54.5488,23900.0
2013-07-17 10:00:00,65.17,65.5,65.13,65.45,13200.0,54.5655,54.8418,54.532,54.8,13200.0
2013-07-17 10:10:00,65.37,65.37,65.06,65.1,13700.0,54.733,54.733,54.4734,54.5069,13700.0
2013-07-17 10:20:00,65.06,65.36,65.02,65.36,17600.0,54.4734,54.7246,54.4399,54.7246,17600.0
2013-07-17 10:30:00,65.37,65.39,65.11,65.15,10100.0,54.733,54.7497,54.5153,54.5488,10100.0
2013-07-17 10:40:00,65.12,65.13,64.88,65.02,12600.0,54.5237,54.532,54.3227,54.4399,12600.0
2013-07-17 10:50:00,65.16,65.26,65.15,65.25,2800.0,54.5571,54.6409,54.5488,54.6325,2800.0
2013-07-17 11:00:00,65.25,65.48,65.24,65.45,9200.0,54.6325,54.8251,54.6241,54.8,9200.0
2013-07-17 11:10:00,65.42,65.42,65.21,65.31,5400.0,54.7748,54.7748,54.599,54.6827,5400.0
2013-07-17 11:20:00,65.35,65.35,65.0,65.0,5300.0,54.7162,54.7162,54.4232,54.4232,5300.0
2013-07-17 11:30:00,65.0,65.15,64.97,64.97,13000.0,54.4232,54.5488,54.3981,54.3981,13000.0
2013-07-17 11:40:00,64.95,64.95,64.83,64.91,4400.0,54.3813,54.3813,54.2808,54.3478,4400.0
2013-07-17 11:50:00,65.01,65.01,64.89,64.93,9800.0,54.4315,54.4315,54.3311,54.3646,9800.0
2013-07-17 12:00:00,64.94,65.17,64.9,65.17,6000.0,54.3729,54.5655,54.3394,54.5655,6000.0
2013-07-17 12:10:00,65.16,65.29,65.16,65.17,8200.0,54.5571,54.666,54.5571,54.5655,8200.0
2013-07-17 12:20:00,65.15,65.15,65.05,65.13,25700.0,54.5488,54.5488,54.465,54.532,25700.0
2013-07-17 12:30:00,65.1,65.23,65.07,65.22,5300.0,54.5069,54.6158,54.4818,54.6074,5300.0
2013-07-17 12:40:00,65.29,65.43,65.28,65.37,5200.0,54.666,54.7832,54.6576,54.733,5200.0
2013-07-17 12:50:00,65.36,65.37,65.2,65.21,7700.0,54.7246,54.733,54.5906,54.599,7700.0
2013-07-17 13:00:00,65.2,65.22,65.02,65.08,18300.0,54.5906,54.6074,54.4399,54.4902,18300.0
2013-07-17 13:10:00,65.05,65.06,64.94,64.98,2700.0,54.465,54.4734,54.3729,54.4064,2700.0
2013-07-17 13:20:00,64.95,64.98,64.89,64.89,5300.0,54.3813,54.4064,54.3311,54.3311,5300.0
2013-07-17 13:30:00,64.89,65.05,64.82,65.05,45300.0,54.3311,54.465,54.2725,54.465,45300.0
2013-07-17 13:40:00,65.05,65.16,65.03,65.13,6800.0,54.465,54.5571,54.4483,54.532,6800.0
2013-07-17 13:50:00,65.13,65.13,65.07,65.1,5200.0,54.532,54.532,54.4818,54.5069,5200.0
2013-07-17 14:00:00,65.1,65.12,64.88,65.05,17400.0,54.5069,54.5237,54.3227,54.465,17400.0
2013-07-17 14:10:00,65.07,65.09,64.95,64.95,19600.0,54.4818,54.4985,54.3813,54.3813,19600.0
2013-07-17 14:20:00,64.98,65.03,64.96,65.0,15400.0,54.4064,54.4483,54.3897,54.4232,15400.0
2013-07-17 14:30:00,64.99,65.01,64.85,64.91,47000.0,54.4148,54.4315,54.2976,54.3478,47000.0
2013-07-17 14:40:00,64.92,64.93,64.73,64.74,9900.0,54.3562,54.3646,54.1971,54.2055,9900.0
2013-07-17 14:50:00,64.76,65.1,64.76,64.88,21900.0,54.2222,54.5069,54.2222,54.3227,21900.0
2013-07-17 15:00:00,64.87,65.0,64.85,64.94,15600.0,54.3143,54.4232,54.2976,54.3729,15600.0
2013-07-17 15:10:00,64.9,64.96,64.87,64.91,18800.0,54.3394,54.3897,54.3143,54.3478,18800.0
2013-07-17 15:20:00,64.91,64.95,64.81,64.85,13900.0,54.3478,54.3813,54.2641,54.2976,13900.0
2013-07-17 15:30:00,64.85,64.87,64.72,64.8,20800.0,54.2976,54.3143,54.1887,54.2557,20800.0
2013-07-17 15:40:00,64.8,64.82,64.7,64.75,43200.0,54.2557,54.2725,54.172,54.2139,43200.0
2013-07-17 15:50:00,64.77,64.82,64.73,64.75,105200.0,54.2306,54.2725,54.1971,54.2139,105200.0
2013-07-18 09:30:00,63.07,63.07,60.16,61.61,78900.0,52.8072,52.8072,50.3707,51.5848,78900.0
2013-07-18 09:40:00,61.63,62.62,60.6,62.52,216600.0,51.6015,52.4305,50.7391,52.3467,216600.0
2013-07-18 09:50:00,62.47,62.47,61.54,61.88,169200.0,52.3049,52.3049,51.5262,51.8109,169200.0
2013-07-18 10:00:00,61.89,62.34,61.75,62.24,144500.0,51.8192,52.196,51.702,52.1123,144500.0
2013-07-18 10:10:00,62.23,62.28,62.04,62.11,149900.0,52.1039,52.1458,51.9448,52.0034,149900.0
2013-07-18 10:20:00,62.12,62.5,62.08,62.49,44700.0,52.0118,52.33,51.9783,52.3216,44700.0
2013-07-18 10:30:00,62.47,63.04,62.43,62.79,102100.0,52.3049,52.7821,52.2714,52.5728,102100.0
2013-07-18 10:40:00,62.78,63.27,62.49,62.53,70400.0,52.5644,52.9747,52.3216,52.3551,70400.0
2013-07-18 10:50:00,62.59,62.89,62.49,62.79,60500.0,52.4053,52.6565,52.3216,52.5728,60500.0
2013-07-18 11:00:00,62.8,62.88,62.39,62.54,74100.0,52.5812,52.6481,52.2379,52.3635,74100.0
2013-07-18 11:10:00,62.58,62.67,62.34,62.34,38700.0,52.397,52.4723,52.196,52.196,38700.0
2013-07-18 11:20:00,62.36,62.53,62.21,62.31,43300.0,52.2128,52.3551,52.0872,52.1709,43300.0
2013-07-18 11:30:00,62.3,62.49,62.3,62.48,33600.0,52.1625,52.3216,52.1625,52.3132,33600.0
2013-07-18 11:40:00,62.48,62.82,62.31,62.82,38400.0,52.3132,52.5979,52.1709,52.5979,38400.0
2013-07-18 11:50:00,62.82,63.03,62.67,62.71,21600.0,52.5979,52.7737,52.4723,52.5058,21600.0
2013-07-18 12:00:00,62.69,62.77,62.54,62.73,45900.0,52.4891,52.556,52.3635,52.5226,45900.0
2013-07-18 12:10:00,62.75,62.77,62.68,62.74,46600.0,52.5393,52.556,52.4807,52.5309,46600.0
2013-07-18 12:20:00,62.75,62.77,62.47,62.51,45900.0,52.5393,52.556,52.3049,52.3384,45900.0
2013-07-18 12:30:00,62.51,62.73,62.47,62.72,35400.0,52.3384,52.5226,52.3049,52.5142,35400.0
2013-07-18 12:40:00,62.73,62.74,62.54,62.68,35800.0,52.5226,52.5309,52.3635,52.4807,35800.0
2013-07-18 12:50:00,62.69,62.89,62.69,62.89,29000.0,52.4891,52.6565,52.4891,52.6565,29000.0
2013-07-18 13:00:00,62.88,63.05,62.85,62.94,47100.0,52.6481,52.7905,52.623,52.6984,47100.0
2013-07-18 13:10:00,62.94,62.98,62.85,62.94,34000.0,52.6984,52.7319,52.623,52.6984,34000.0
2013-07-18 13:20:00,62.92,62.96,62.8,62.88,40200.0,52.6816,52.7151,52.5812,52.6481,40200.0
2013-07-18 13:30:00,62.87,62.99,62.83,62.99,32500.0,52.6398,52.7402,52.6063,52.7402,32500.0
2013-07-18 13:40:00,62.99,63.17,62.96,63.17,38800.0,52.7402,52.891,52.7151,52.891,38800.0
2013-07-18 13:50:00,63.16,63.17,62.65,62.77,58700.0,52.8826,52.891,52.4556,52.556,58700.0
2013-07-18 14:00:00,62.76,62.93,62.76,62.9,25900.0,52.5477,52.69,52.5477,52.6649,25900.0
2013-07-18 14:10:00,62.89,62.91,62.76,62.91,30700.0,52.6565,52.6733,52.5477,52.6733,30700.0
2013-07-18 14:20:00,62.91,63.02,62.89,62.98,39600.0,52.6733,52.7654,52.6565,52.7319,39600.0
2013-07-18 14:30:00,63.01,63.02,62.76,62.86,35000.0,52.757,52.7654,52.5477,52.6314,35000.0
2013-07-18 14:40:00,62.87,62.95,62.78,62.95,33200.0,52.6398,52.7068,52.5644,52.7068,33200.0
2013-07-18 14:50:00,62.96,62.99,62.77,62.85,36600.0,52.7151,52.7402,52.556,52.623,36600.0
2013-07-18 15:00:00,62.85,62.87,62.74,62.75,47900.0,52.623,52.6398,52.5309,52.5393,47900.0
2013-07-18 15:10:00,62.74,62.85,62.61,62.84,49600.0,52.5309,52.623,52.4221,52.6147,49600.0
2013-07-18 15:20:00,62.84,62.93,62.77,62.79,54900.0,52.6147,52.69,52.556,52.5728,54900.0
2013-07-18 15:30:00,62.8,62.82,62.67,62.73,49300.0,52.5812,52.5979,52.4723,52.5226,49300.0
2013-07-18 15:40:00,62.73,62.8,62.58,62.62,113900.0,52.5226,52.5812,52.397,52.4305,113900.0
2013-07-18 15:50:00,62.61,62.77,62.5,62.76,132600.0,52.4221,52.556,52.33,52.5477,132600.0
2013-07-19 09:30:00,62.46,62.68,61.79,62.11,24300.0,52.2965,52.4807,51.7355,52.0034,24300.0
2013-07-19 09:40:00,62.1,62.2,61.82,61.97,27900.0,51.9951,52.0788,51.7606,51.8862,27900.0
2013-07-19 09:50:00,61.96,62.18,61.91,62.12,19000.0,51.8778,52.062,51.836,52.0118,19000.0
2013-07-19 10:00:00,62.13,62.26,62.12,62.18,72800.0,52.0202,52.129,52.0118,52.062,72800.0
2013-07-19 10:10:00,62.2,62.28,62.13,62.28,29900.0,52.0788,52.1458,52.0202,52.1458,29900.0
2013-07-19 10:20:00,62.29,62.31,62.14,62.3,42100.0,52.1541,52.1709,52.0286,52.1625,42100.0
2013-07-19 10:30:00,62.3,62.42,62.19,62.4,43100.0,52.1625,52.263,52.0704,52.2463,43100.0
2013-07-19 10:40:00,62.45,62.59,62.4,62.49,39300.0,52.2881,52.4053,52.2463,52.3216,39300.0
2013-07-19 10:50:00,62.48,62.52,62.46,62.48,16100.0,52.3132,52.3467,52.2965,52.3132,16100.0
2013-07-19 11:00:00,62.48,62.52,62.47,62.52,20100.0,52.3132,52.3467,52.3049,52.3467,20100.0
2013-07-19 11:10:00,62.52,62.56,62.48,62.48,20600.0,52.3467,52.3802,52.3132,52.3132,20600.0
2013-07-19 11:20:00,62.48,62.58,62.48,62.53,16300.0,52.3132,52.397,52.3132,52.3551,16300.0
2013-07-19 11:30:00,62.51,62.63,62.5,62.63,12700.0,52.3384,52.4388,52.33,52.4388,12700.0
2013-07-19 11:40:00,62.64,62.64,62.48,62.51,22200.0,52.4472,52.4472,52.3132,52.3384,22200.0
2013-07-19 11:50:00,62.5,62.62,62.46,62.62,18200.0,52.33,52.4305,52.2965,52.4305,18200.0
2013-07-19 12:00:00,62.61,62.72,62.61,62.72,15300.0,52.4221,52.5142,52.4221,52.5142,15300.0
2013-07-19 12:10:00,62.72,62.73,62.55,62.61,12300.0,52.5142,52.5226,52.3718,52.4221,12300.0
2013-07-19 12:20:00,62.62,62.73,62.62,62.71,8600.0,52.4305,52.5226,52.4305,52.5058,8600.0
2013-07-19 12:30:00,62.7,62.79,62.69,62.79,7100.0,52.4974,52.5728,52.4891,52.5728,7100.0
2013-07-19 12:40:00,62.79,62.81,62.69,62.69,13100.0,52.5728,52.5895,52.4891,52.4891,13100.0
2013-07-19 12:50:00,62.7,62.7,62.62,62.64,7000.0,52.4974,52.4974,52.4305,52.4472,7000.0
2013-07-19 13:00:00,62.65,62.72,62.65,62.71,10800.0,52.4556,52.5142,52.4556,52.5058,10800.0
2013-07-19 13:10:00,62.69,62.73,62.66,62.71,9200.0,52.4891,52.5226,52.4639,52.5058,9200.0
2013-07-19 13:20:00,62.71,62.71,62.67,62.68,8300.0,52.5058,52.5058,52.4723,52.4807,8300.0
2013-07-19 13:30:00,62.67,62.74,62.66,62.69,28900.0,52.4723,52.5309,52.4639,52.4891,28900.0
2013-07-19 13:40:00,62.67,62.68,62.47,62.49,97400.0,52.4723,52.4807,52.3049,52.3216,97400.0
2013-07-19 13:50:00,62.47,62.67,62.47,62.64,15600.0,52.3049,52.4723,52.3049,52.4472,15600.0
2013-07-19 14:00:00,62.64,62.68,62.62,62.66,8100.0,52.4472,52.4807,52.4305,52.4639,8100.0
2013-07-19 14:10:00,62.65,62.74,62.65,62.73,7100.0,52.4556,52.5309,52.4556,52.5226,7100.0
2013-07-19 14:20:00,62.73,62.74,62.65,62.7,17700.0,52.5226,52.5309,52.4556,52.4974,17700.0
2013-07-19 14:30:00,62.69,62.74,62.66,62.74,10900.0,52.4891,52.5309,52.4639,52.5309,10900.0
2013-07-19 14:40:00,62.74,62.84,62.74,62.83,16700.0,52.5309,52.6147,52.5309,52.6063,16700.0
2013-07-19 14:50:00,62.82,62.85,62.8,62.81,13800.0,52.5979,52.623,52.5812,52.5895,13800.0
2013-07-19 15:00:00,62.81,62.88,62.78,62.85,23900.0,52.5895,52.6481,52.5644,52.623,23900.0
2013-07-19 15:10:00,62.84,62.85,62.8,62.85,18100.0,52.6147,52.623,52.5812,52.623,18100.0
2013-07-19 15:20:00,62.85,62.93,62.84,62.89,30400.0,52.623,52.69,52.6147,52.6565,30400.0
2013-07-19 15:30:00,62.88,62.97,62.88,62.9,25500.0,52.6481,52.7235,52.6481,52.6649,25500.0
2013-07-19 15:40:00,62.9,63.02,62.85,62.88,61300.0,52.6649,52.7654,52.623,52.6481,61300.0
2013-07-19 15:50:00,62.89,62.9,62.74,62.8,93100.0,52.6565,52.6649,52.5309,52.5812,93100.0
2013-07-22 09:30:00,62.72,62.92,62.35,62.69,18400.0,52.5142,52.6816,52.2044,52.4891,18400.0
2013-07-22 09:40:00,62.74,62.74,62.43,62.43,30000.0,52.5309,52.5309,52.2714,52.2714,30000.0
2013-07-22 09:50:00,62.47,62.84,62.46,62.57,24500.0,52.3049,52.6147,52.2965,52.3886,24500.0
2013-07-22 10:00:00,62.61,62.64,62.35,62.38,39200.0,52.4221,52.4472,52.2044,52.2295,39200.0
2013-07-22 10:10:00,62.38,62.65,62.34,62.46,17700.0,52.2295,52.4556,52.196,52.2965,17700.0
2013-07-22 10:20:00,62.47,62.5,62.09,62.2,17900.0,52.3049,52.33,51.9867,52.0788,17900.0
2013-07-22 10:30:00,62.22,62.23,62.09,62.16,15300.0,52.0955,52.1039,51.9867,52.0453,15300.0
2013-07-22 10:40:00,62.18,62.27,62.17,62.25,7100.0,52.062,52.1374,52.0537,52.1207,7100.0
2013-07-22 10:50:00,62.27,62.38,62.21,62.23,7700.0,52.1374,52.2295,52.0872,52.1039,7700.0
2013-07-22 11:00:00,62.23,62.4,62.23,62.39,6400.0,52.1039,52.2463,52.1039,52.2379,6400.0
2013-07-22 11:10:00,62.42,62.51,62.42,62.51,11000.0,52.263,52.3384,52.263,52.3384,11000.0
2013-07-22 11:20:00,62.49,62.53,62.48,62.49,31300.0,52.3216,52.3551,52.3132,52.3216,31300.0
2013-07-22 11:30:00,62.5,62.62,62.5,62.58,54300.0,52.33,52.4305,52.33,52.397,54300.0
2013-07-22 11:40:00,62.59,62.72,62.56,62.6,39800.0,52.4053,52.5142,52.3802,52.4137,39800.0
2013-07-22 11:50:00,62.6,62.62,62.49,62.5,12900.0,52.4137,52.4305,52.3216,52.33,12900.0
2013-07-22 12:00:00,62.52,62.53,62.5,62.51,14800.0,52.3467,52.3551,52.33,52.3384,14800.0
2013-07-22 12:10:00,62.5,62.58,62.5,62.55,15900.0,52.33,52.397,52.33,52.3718,15900.0
2013-07-22 12:20:00,62.54,62.55,62.49,62.5,33500.0,52.3635,52.3718,52.3216,52.33,33500.0
2013-07-22 12:30:00,62.51,62.52,62.49,62.51,20900.0,52.3384,52.3467,52.3216,52.3384,20900.0
2013-07-22 12:40:00,62.51,62.52,62.43,62.49,15200.0,52.3384,52.3467,52.2714,52.3216,15200.0
2013-07-22 12:50:00,62.49,62.53,62.45,62.46,10000.0,52.3216,52.3551,52.2881,52.2965,10000.0
2013-07-22 13:00:00,62.49,62.52,62.47,62.52,7800.0,52.3216,52.3467,52.3049,52.3467,7800.0
2013-07-22 13:10:00,62.51,62.52,62.42,62.47,14300.0,52.3384,52.3467,52.263,52.3049,14300.0
2013-07-22 13:20:00,62.46,62.5,62.44,62.47,10100.0,52.2965,52.33,52.2797,52.3049,10100.0
2013-07-22 13:30:00,62.45,62.5,62.45,62.48,7300.0,52.2881,52.33,52.2881,52.3132,7300.0
2013-07-22 13:40:00,62.48,62.48,62.41,62.43,9500.0,52.3132,52.3132,52.2546,52.2714,9500.0
2013-07-22 13:50:00,62.44,62.53,62.44,62.51,31800.0,52.2797,52.3551,52.2797,52.3384,31800.0
2013-07-22 14:00:00,62.51,62.54,62.5,62.51,15400.0,52.3384,52.3635,52.33,52.3384,15400.0
2013-07-22 14:10:00,62.5,62.59,62.49,62.52,25700.0,52.33,52.4053,52.3216,52.3467,25700.0
2013-07-22 14:20:00,62.52,62.53,62.5,62.52,27200.0,52.3467,52.3551,52.33,52.3467,27200.0
2013-07-22 14:30:00,62.52,62.56,62.51,62.54,8100.0,52.3467,52.3802,52.3384,52.3635,8100.0
2013-07-22 14:40:00,62.55,62.63,62.53,62.54,55300.0,52.3718,52.4388,52.3551,52.3635,55300.0
2013-07-22 14:50:00,62.53,62.6,62.53,62.59,27300.0,52.3551,52.4137,52.3551,52.4053,27300.0
2013-07-22 15:00:00,62.6,62.68,62.55,62.68,22600.0,52.4137,52.4807,52.3718,52.4807,22600.0
2013-07-22 15:10:00,62.69,62.72,62.62,62.72,23500.0,52.4891,52.5142,52.4305,52.5142,23500.0
2013-07-22 15:20:00,62.71,62.75,62.55,62.64,29500.0,52.5058,52.5393,52.3718,52.4472,29500.0
2013-07-22 15:30:00,62.63,62.71,62.61,62.67,72000.0,52.4388,52.5058,52.4221,52.4723,72000.0
2013-07-22 15:40:00,62.67,62.75,62.58,62.6,41300.0,52.4723,52.5393,52.397,52.4137,41300.0
2013-07-22 15:50:00,62.61,62.61,62.44,62.57,97600.0,52.4221,52.4221,52.2797,52.3886,97600.0
2013-07-23 09:30:00,62.84,62.97,62.47,62.97,17600.0,52.6147,52.7235,52.3049,52.7235,17600.0
2013-07-23 09:40:00,62.91,63.06,62.78,62.9,14000.0,52.6733,52.7989,52.5644,52.6649,14000.0
2013-07-23 09:50:00,62.99,62.99,62.73,62.92,15600.0,52.7402,52.7402,52.5226,52.6816,15600.0
2013-07-23 10:00:00,62.97,62.97,62.62,62.62,16300.0,52.7235,52.7235,52.4305,52.4305,16300.0
2013-07-23 10:10:00,62.63,62.95,62.63,62.89,17300.0,52.4388,52.7068,52.4388,52.6565,17300.0
2013-07-23 10:20:00,62.92,62.97,62.77,62.89,13700.0,52.6816,52.7235,52.556,52.6565,13700.0
2013-07-23 10:30:00,62.88,62.91,62.78,62.83,8600.0,52.6481,52.6733,52.5644,52.6063,8600.0
2013-07-23 10:40:00,62.85,63.0,62.83,62.93,20100.0,52.623,52.7486,52.6063,52.69,20100.0
2013-07-23 10:50:00,62.95,63.11,62.92,63.0,16700.0,52.7068,52.8407,52.6816,52.7486,16700.0
2013-07-23 11:00:00,62.99,63.0,62.74,62.84,32000.0,52.7402,52.7486,52.5309,52.6147,32000.0
2013-07-23 11:10:00,62.83,62.91,62.82,62.89,10700.0,52.6063,52.6733,52.5979,52.6565,10700.0
2013-07-23 11:20:00,62.87,62.91,62.82,62.9,8800.0,52.6398,52.6733,52.5979,52.6649,8800.0
2013-07-23 11:30:00,62.88,62.91,62.84,62.84,16500.0,52.6481,52.6733,52.6147,52.6147,16500.0
2013-07-23 11:40:00,62.88,62.9,62.77,62.83,12400.0,52.6481,52.6649,52.556,52.6063,12400.0
2013-07-23 11:50:00,62.82,62.82,62.73,62.8,6200.0,52.5979,52.5979,52.5226,52.5812,6200.0
2013-07-23 12:00:00,62.77,62.87,62.73,62.78,18800.0,52.556,52.6398,52.5226,52.5644,18800.0
2013-07-23 12:10:00,62.79,62.82,62.71,62.72,27700.0,52.5728,52.5979,52.5058,52.5142,27700.0
2013-07-23 12:20:00,62.74,62.79,62.68,62.71,8200.0,52.5309,52.5728,52.4807,52.5058,8200.0
2013-07-23 12:30:00,62.71,62.72,62.67,62.72,7000.0,52.5058,52.5142,52.4723,52.5142,7000.0
2013-07-23 12:40:00,62.73,62.75,62.72,62.72,12400.0,52.5226,52.5393,52.5142,52.5142,12400.0
2013-07-23 12:50:00,62.75,62.9,62.73,62.9,11800.0,52.5393,52.6649,52.5226,52.6649,11800.0
2013-07-23 13:00:00,62.87,63.03,62.86,63.01,7200.0,52.6398,52.7737,52.6314,52.757,7200.0
2013-07-23 13:10:00,63.01,63.02,62.94,62.94,14600.0,52.757,52.7654,52.6984,52.6984,14600.0
2013-07-23 13:20:00,62.97,62.97,62.9,62.94,7000.0,52.7235,52.7235,52.6649,52.6984,7000.0
2013-07-23 13:30:00,62.95,63.01,62.95,62.97,8700.0,52.7068,52.757,52.7068,52.7235,8700.0
2013-07-23 13:40:00,62.97,63.01,62.97,62.97,7900.0,52.7235,52.757,52.7235,52.7235,7900.0
2013-07-23 13:50:00,62.99,63.0,62.88,62.88,16100.0,52.7402,52.7486,52.6481,52.6481,16100.0
2013-07-23 14:00:00,62.89,62.99,62.89,62.96,8400.0,52.6565,52.7402,52.6565,52.7151,8400.0
2013-07-23 14:10:00,62.96,63.02,62.94,62.98,12500.0,52.7151,52.7654,52.6984,52.7319,12500.0
2013-07-23 14:20:00,62.99,63.01,62.96,62.97,9400.0,52.7402,52.757,52.7151,52.7235,9400.0
2013-07-23 14:30:00,62.98,62.99,62.9,62.93,13800.0,52.7319,52.7402,52.6649,52.69,13800.0
2013-07-23 14:40:00,62.93,63.02,62.93,62.99,13200.0,52.69,52.7654,52.69,52.7402,13200.0
2013-07-23 14:50:00,63.0,63.0,62.95,62.96,7300.0,52.7486,52.7486,52.7068,52.7151,7300.0
2013-07-23 15:00:00,62.98,62.98,62.91,62.95,10400.0,52.7319,52.7319,52.6733,52.7068,10400.0
2013-07-23 15:10:00,62.94,62.99,62.88,62.9,10200.0,52.6984,52.7402,52.6481,52.6649,10200.0
2013-07-23 15:20:00,62.9,62.95,62.88,62.91,9900.0,52.6649,52.7068,52.6481,52.6733,9900.0
2013-07-23 15:30:00,62.9,62.93,62.75,62.75,19600.0,52.6649,52.69,52.5393,52.5393,19600.0
2013-07-23 15:40:00,62.79,62.81,62.74,62.76,27800.0,52.5728,52.5895,52.5309,52.5477,27800.0
2013-07-23 15:50:00,62.79,62.85,62.73,62.81,63600.0,52.5728,52.623,52.5226,52.5895,63600.0
2013-07-24 09:30:00,62.98,63.13,62.84,63.1,7000.0,52.7319,52.8575,52.6147,52.8323,7000.0
2013-07-24 09:40:00,63.08,63.15,62.78,62.8,11700.0,52.8156,52.8742,52.5644,52.5812,11700.0
2013-07-24 09:50:00,62.8,62.8,62.45,62.45,46000.0,52.5812,52.5812,52.2881,52.2881,46000.0
2013-07-24 10:00:00,62.45,62.69,62.32,62.6,128900.0,52.2881,52.4891,52.1793,52.4137,128900.0
2013-07-24 10:10:00,62.57,62.81,62.43,62.68,44500.0,52.3886,52.5895,52.2714,52.4807,44500.0
2013-07-24 10:20:00,62.73,62.79,62.69,62.79,8900.0,52.5226,52.5728,52.4891,52.5728,8900.0
2013-07-24 10:30:00,62.8,62.83,62.63,62.64,45400.0,52.5812,52.6063,52.4388,52.4472,45400.0
2013-07-24 10:40:00,62.62,62.72,62.62,62.72,9400.0,52.4305,52.5142,52.4305,52.5142,9400.0
2013-07-24 10:50:00,62.74,62.9,62.74,62.81,7100.0,52.5309,52.6649,52.5309,52.5895,7100.0
2013-07-24 11:00:00,62.77,62.93,62.74,62.82,6900.0,52.556,52.69,52.5309,52.5979,6900.0
2013-07-24 11:10:00,62.83,62.89,62.83,62.84,13600.0,52.6063,52.6565,52.6063,52.6147,13600.0
2013-07-24 11:20:00,62.86,62.86,62.74,62.8,9700.0,52.6314,52.6314,52.5309,52.5812,9700.0
2013-07-24 11:30:00,62.81,62.98,62.81,62.83,6800.0,52.5895,52.7319,52.5895,52.6063,6800.0
2013-07-24 11:40:00,62.82,62.82,62.55,62.6,9800.0,52.5979,52.5979,52.3718,52.4137,9800.0
2013-07-24 11:50:00,62.59,62.71,62.55,62.62,7300.0,52.4053,52.5058,52.3718,52.4305,7300.0
2013-07-24 12:00:00,62.61,62.62,62.4,62.46,11500.0,52.4221,52.4305,52.2463,52.2965,11500.0
2013-07-24 12:10:00,62.4,62.47,62.33,62.38,10300.0,52.2463,52.3049,52.1876,52.2295,10300.0
2013-07-24 12:20:00,62.42,62.5,62.4,62.44,9600.0,52.263,52.33,52.2463,52.2797,9600.0
2013-07-24 12:30:00,62.49,62.7,62.48,62.5,26700.0,52.3216,52.4974,52.3132,52.33,26700.0
2013-07-24 12:40:00,62.48,62.69,62.44,62.62,32400.0,52.3132,52.4891,52.2797,52.4305,32400.0
2013-07-24 12:50:00,62.62,62.76,62.54,62.62,31400.0,52.4305,52.5477,52.3635,52.4305,31400.0
2013-07-24 13:00:00,62.61,62.63,62.44,62.44,23500.0,52.4221,52.4388,52.2797,52.2797,23500.0
2013-07-24 13:10:00,62.46,62.62,62.43,62.47,17400.0,52.2965,52.4305,52.2714,52.3049,17400.0
2013-07-24 13:20:00,62.44,62.61,62.35,62.37,24200.0,52.2797,52.4221,52.2044,52.2211,24200.0
2013-07-24 13:30:00,62.4,62.4,62.3,62.32,4000.0,52.2463,52.2463,52.1625,52.1793,4000.0
2013-07-24 13:40:00,62.36,62.43,62.31,62.42,4600.0,52.2128,52.2714,52.1709,52.263,4600.0
2013-07-24 13:50:00,62.43,62.57,62.41,62.55,6100.0,52.2714,52.3886,52.2546,52.3718,6100.0
2013-07-24 14:00:00,62.56,62.59,62.45,62.58,11900.0,52.3802,52.4053,52.2881,52.397,11900.0
2013-07-24 14:10:00,62.56,62.63,62.55,62.55,6800.0,52.3802,52.4388,52.3718,52.3718,6800.0
2013-07-24 14:20:00,62.59,62.66,62.54,62.66,10400.0,52.4053,52.4639,52.3635,52.4639,10400.0
2013-07-24 14:30:00,62.66,62.67,62.51,62.53,9600.0,52.4639,52.4723,52.3384,52.3551,9600.0
2013-07-24 14:40:00,62.55,62.64,62.55,62.64,12000.0,52.3718,52.4472,52.3718,52.4472,12000.0
2013-07-24 14:50:00,62.65,62.71,62.63,62.71,5800.0,52.4556,52.5058,52.4388,52.5058,5800.0
2013-07-24 15:00:00,62.72,62.74,62.57,62.61,9800.0,52.5142,52.5309,52.3886,52.4221,9800.0
2013-07-24 15:10:00,62.64,62.67,62.54,62.56,15900.0,52.4472,52.4723,52.3635,52.3802,15900.0
2013-07-24 15:20:00,62.56,62.68,62.56,62.62,11000.0,52.3802,52.4807,52.3802,52.4305,11000.0
2013-07-24 15:30:00,62.61,62.68,62.54,62.54,31900.0,52.4221,52.4807,52.3635,52.3635,31900.0
2013-07-24 15:40:00,62.56,62.66,62.56,62.63,22400.0,52.3802,52.4639,52.3802,52.4388,22400.0
2013-07-24 15:50:00,62.64,62.66,62.56,62.63,64900.0,52.4472,52.4639,52.3802,52.4388,64900.0
2013-07-25 09:30:00,62.56,62.75,62.4,62.5,28100.0,52.3802,52.5393,52.2463,52.33,28100.0
2013-07-25 09:40:00,62.5,62.77,62.42,62.63,27600.0,52.33,52.556,52.263,52.4388,27600.0
2013-07-25 09:50:00,62.63,62.73,62.55,62.6,17600.0,52.4388,52.5226,52.3718,52.4137,17600.0
2013-07-25 10:00:00,62.61,62.75,62.45,62.58,25600.0,52.4221,52.5393,52.2881,52.397,25600.0
2013-07-25 10:10:00,62.62,62.84,62.59,62.73,16200.0,52.4305,52.6147,52.4053,52.5226,16200.0
2013-07-25 10:20:00,62.74,62.75,62.25,62.4,14100.0,52.5309,52.5393,52.1207,52.2463,14100.0
2013-07-25 10:30:00,62.45,62.54,62.2,62.38,16200.0,52.2881,52.3635,52.0788,52.2295,16200.0
2013-07-25 10:40:00,62.32,62.79,62.26,62.75,15800.0,52.1793,52.5728,52.129,52.5393,15800.0
2013-07-25 10:50:00,62.76,62.87,62.7,62.84,8300.0,52.5477,52.6398,52.4974,52.6147,8300.0
2013-07-25 11:00:00,62.85,62.95,62.83,62.88,10800.0,52.623,52.7068,52.6063,52.6481,10800.0
2013-07-25 11:10:00,62.92,62.92,62.76,62.78,6300.0,52.6816,52.6816,52.5477,52.5644,6300.0
2013-07-25 11:20:00,62.72,62.72,62.53,62.59,8500.0,52.5142,52.5142,52.3551,52.4053,8500.0
2013-07-25 11:30:00,62.56,62.57,62.38,62.38,11100.0,52.3802,52.3886,52.2295,52.2295,11100.0
2013-07-25 11:40:00,62.37,62.46,62.33,62.42,29400.0,52.2211,52.2965,52.1876,52.263,29400.0
2013-07-25 11:50:00,62.44,62.5,62.39,62.48,31200.0,52.2797,52.33,52.2379,52.3132,31200.0
2013-07-25 12:00:00,62.5,62.52,62.33,62.47,7000.0,52.33,52.3467,52.1876,52.3049,7000.0
2013-07-25 12:10:00,62.45,62.63,62.45,62.63,5700.0,52.2881,52.4388,52.2881,52.4388,5700.0
2013-07-25 12:20:00,62.64,62.66,62.55,62.55,4700.0,52.4472,52.4639,52.3718,52.3718,4700.0
2013-07-25 12:30:00,62.6,62.8,62.6,62.78,6700.0,52.4137,52.5812,52.4137,52.5644,6700.0
2013-07-25 12:40:00,62.75,62.79,62.67,62.79,6300.0,52.5393,52.5728,52.4723,52.5728,6300.0
2013-07-25 12:50:00,62.79,62.8,62.68,62.68,18600.0,52.5728,52.5812,52.4807,52.4807,18600.0
2013-07-25 13:00:00,62.67,62.78,62.59,62.61,25500.0,52.4723,52.5644,52.4053,52.4221,25500.0
2013-07-25 13:10:00,62.65,62.65,62.49,62.5,6600.0,52.4556,52.4556,52.3216,52.33,6600.0
2013-07-25 13:20:00,62.49,62.57,62.23,62.57,160000.0,52.3216,52.3886,52.1039,52.3886,160000.0
2013-07-25 13:30:00,62.57,62.61,62.38,62.38,10900.0,52.3886,52.4221,52.2295,52.2295,10900.0
2013-07-25 13:40:00,62.38,62.54,62.38,62.54,10300.0,52.2295,52.3635,52.2295,52.3635,10300.0
2013-07-25 13:50:00,62.54,62.54,62.37,62.37,12800.0,52.3635,52.3635,52.2211,52.2211,12800.0
2013-07-25 14:00:00,62.39,62.52,62.39,62.49,6600.0,52.2379,52.3467,52.2379,52.3216,6600.0
2013-07-25 14:10:00,62.47,62.48,62.35,62.4,7600.0,52.3049,52.3132,52.2044,52.2463,7600.0
2013-07-25 14:20:00,62.38,62.41,62.33,62.4,7400.0,52.2295,52.2546,52.1876,52.2463,7400.0
2013-07-25 14:30:00,62.39,62.58,62.39,62.53,9000.0,52.2379,52.397,52.2379,52.3551,9000.0
2013-07-25 14:40:00,62.54,62.57,62.48,62.5,9800.0,52.3635,52.3886,52.3132,52.33,9800.0
2013-07-25 14:50:00,62.44,62.52,62.37,62.47,6000.0,52.2797,52.3467,52.2211,52.3049,6000.0
2013-07-25 15:00:00,62.47,62.62,62.42,62.53,25000.0,52.3049,52.4305,52.263,52.3551,25000.0
2013-07-25 15:10:00,62.53,62.55,62.47,62.47,46500.0,52.3551,52.3718,52.3049,52.3049,46500.0
2013-07-25 15:20:00,62.48,62.55,62.38,62.41,194500.0,52.3132,52.3718,52.2295,52.2546,194500.0
2013-07-25 15:30:00,62.4,62.5,62.23,62.24,129500.0,52.2463,52.33,52.1039,52.1123,129500.0
2013-07-25 15:40:00,62.24,62.43,62.22,62.42,53800.0,52.1123,52.2714,52.0955,52.263,53800.0
2013-07-25 15:50:00,62.41,62.48,62.39,62.46,77800.0,52.2546,52.3132,52.2379,52.2965,77800.0
2013-07-26 09:30:00,62.2,62.42,62.1,62.24,4500.0,52.0788,52.263,51.9951,52.1123,4500.0
2013-07-26 09:40:00,62.22,62.29,62.15,62.19,4400.0,52.0955,52.1541,52.0369,52.0704,4400.0
2013-07-26 09:50:00,62.18,62.24,62.06,62.16,23600.0,52.062,52.1123,51.9616,52.0453,23600.0
2013-07-26 10:00:00,62.15,62.2,62.08,62.15,25800.0,52.0369,52.0788,51.9783,52.0369,25800.0
2013-07-26 10:10:00,62.12,62.15,61.94,62.13,14800.0,52.0118,52.0369,51.8611,52.0202,14800.0
2013-07-26 10:20:00,62.13,62.15,61.96,62.04,99200.0,52.0202,52.0369,51.8778,51.9448,99200.0
2013-07-26 10:30:00,62.06,62.07,61.76,61.76,7200.0,51.9616,51.9699,51.7104,51.7104,7200.0
2013-07-26 10:40:00,61.76,61.99,61.76,61.85,14300.0,51.7104,51.903,51.7104,51.7857,14300.0
2013-07-26 10:50:00,61.87,62.01,61.68,61.71,12000.0,51.8025,51.9197,51.6434,51.6685,12000.0
2013-07-26 11:00:00,61.69,61.92,61.6,61.73,18600.0,51.6518,51.8444,51.5764,51.6853,18600.0
2013-07-26 11:10:00,61.73,61.89,61.68,61.89,14800.0,51.6853,51.8192,51.6434,51.8192,14800.0
2013-07-26 11:20:00,61.87,61.87,61.74,61.84,11300.0,51.8025,51.8025,51.6936,51.7774,11300.0
2013-07-26 11:30:00,61.84,61.98,61.79,61.87,68300.0,51.7774,51.8946,51.7355,51.8025,68300.0
2013-07-26 11:40:00,61.88,61.97,61.81,61.96,72200.0,51.8109,51.8862,51.7523,51.8778,72200.0
2013-07-26 11:50:00,61.94,61.94,61.67,61.67,5100.0,51.8611,51.8611,51.635,51.635,5100.0
2013-07-26 12:00:00,61.69,61.86,61.67,61.86,6500.0,51.6518,51.7941,51.635,51.7941,6500.0
2013-07-26 12:10:00,61.83,61.9,61.74,61.87,18600.0,51.769,51.8276,51.6936,51.8025,18600.0
2013-07-26 12:20:00,61.9,62.02,61.9,61.96,13200.0,51.8276,51.9281,51.8276,51.8778,13200.0
2013-07-26 12:30:00,61.96,62.01,61.88,61.92,7900.0,51.8778,51.9197,51.8109,51.8444,7900.0
2013-07-26 12:40:00,61.92,61.92,61.82,61.82,5000.0,51.8444,51.8444,51.7606,51.7606,5000.0
2013-07-26 12:50:00,61.83,61.85,61.72,61.72,3500.0,51.769,51.7857,51.6769,51.6769,3500.0
2013-07-26 13:00:00,61.72,61.78,61.66,61.78,6700.0,51.6769,51.7271,51.6267,51.7271,6700.0
2013-07-26 13:10:00,61.77,61.9,61.77,61.79,5300.0,51.7188,51.8276,51.7188,51.7355,5300.0
2013-07-26 13:20:00,61.8,62.01,61.8,61.95,8000.0,51.7439,51.9197,51.7439,51.8695,8000.0
2013-07-26 13:30:00,61.98,62.04,61.96,61.97,8200.0,51.8946,51.9448,51.8778,51.8862,8200.0
2013-07-26 13:40:00,61.97,62.07,61.92,61.97,92800.0,51.8862,51.9699,51.8444,51.8862,92800.0
2013-07-26 13:50:00,61.96,62.03,61.86,61.87,26600.0,51.8778,51.9365,51.7941,51.8025,26600.0
2013-07-26 14:00:00,61.87,61.88,61.75,61.82,24000.0,51.8025,51.8109,51.702,51.7606,24000.0
2013-07-26 14:10:00,61.8,61.91,61.79,61.82,11500.0,51.7439,51.836,51.7355,51.7606,11500.0
2013-07-26 14:20:00,61.82,61.82,61.58,61.59,9700.0,51.7606,51.7606,51.5597,51.5681,9700.0
2013-07-26 14:30:00,61.59,61.6,61.54,61.56,7800.0,51.5681,51.5764,51.5262,51.5429,7800.0
2013-07-26 14:40:00,61.54,61.6,61.48,61.54,25600.0,51.5262,51.5764,51.476,51.5262,25600.0
2013-07-26 14:50:00,61.54,61.66,61.53,61.66,21000.0,51.5262,51.6267,51.5178,51.6267,21000.0
2013-07-26 15:00:00,61.66,61.76,61.66,61.74,15300.0,51.6267,51.7104,51.6267,51.6936,15300.0
2013-07-26 15:10:00,61.75,61.77,61.63,61.63,27100.0,51.702,51.7188,51.6015,51.6015,27100.0
2013-07-26 15:20:00,61.65,61.76,61.65,61.74,12800.0,51.6183,51.7104,51.6183,51.6936,12800.0
2013-07-26 15:30:00,61.76,61.81,61.71,61.8,16000.0,51.7104,51.7523,51.6685,51.7439,16000.0
2013-07-26 15:40:00,61.81,61.9,61.79,61.86,40000.0,51.7523,51.8276,51.7355,51.7941,40000.0
2013-07-26 15:50:00,61.86,61.86,61.68,61.72,183800.0,51.7941,51.7941,51.6434,51.6769,183800.0
2013-07-29 09:30:00,61.43,61.81,61.25,61.62,11700.0,51.4341,51.7523,51.2834,51.5932,11700.0
2013-07-29 09:40:00,61.67,61.95,61.61,61.86,10900.0,51.635,51.8695,51.5848,51.7941,10900.0
2013-07-29 09:50:00,61.93,61.93,61.67,61.73,15300.0,51.8527,51.8527,51.635,51.6853,15300.0
2013-07-29 10:00:00,61.75,61.8,61.64,61.64,18100.0,51.702,51.7439,51.6099,51.6099,18100.0
2013-07-29 10:10:00,61.67,61.69,61.45,61.52,20500.0,51.635,51.6518,51.4508,51.5094,20500.0
2013-07-29 10:20:00,61.56,61.68,61.52,61.6,19300.0,51.5429,51.6434,51.5094,51.5764,19300.0
2013-07-29 10:30:00,61.6,61.65,61.47,61.62,15400.0,51.5764,51.6183,51.4676,51.5932,15400.0
2013-07-29 10:40:00,61.58,61.75,61.58,61.68,10900.0,51.5597,51.702,51.5597,51.6434,10900.0
2013-07-29 10:50:00,61.66,61.7,61.6,61.64,16100.0,51.6267,51.6602,51.5764,51.6099,16100.0
2013-07-29 11:00:00,61.63,61.69,61.47,61.54,24300.0,51.6015,51.6518,51.4676,51.5262,24300.0
2013-07-29 11:10:00,61.55,61.62,61.48,61.55,9400.0,51.5346,51.5932,51.476,51.5346,9400.0
2013-07-29 11:20:00,61.49,61.55,61.47,61.54,8800.0,51.4843,51.5346,51.4676,51.5262,8800.0
2013-07-29 11:30:00,61.55,61.7,61.55,61.59,7200.0,51.5346,51.6602,51.5346,51.5681,7200.0
2013-07-29 11:40:00,61.57,61.65,61.56,61.65,6500.0,51.5513,51.6183,51.5429,51.6183,6500.0
2013-07-29 11:50:00,61.65,61.72,61.63,61.65,2900.0,51.6183,51.6769,51.6015,51.6183,2900.0
2013-07-29 12:00:00,61.63,61.71,61.62,61.71,7800.0,51.6015,51.6685,51.5932,51.6685,7800.0
2013-07-29 12:10:00,61.69,61.74,61.67,61.72,13400.0,51.6518,51.6936,51.635,51.6769,13400.0
2013-07-29 12:20:00,61.72,61.72,61.64,61.64,3000.0,51.6769,51.6769,51.6099,51.6099,3000.0
2013-07-29 12:30:00,61.65,61.67,61.59,61.59,20100.0,51.6183,51.635,51.5681,51.5681,20100.0
2013-07-29 12:40:00,61.59,61.69,61.59,61.69,11100.0,51.5681,51.6518,51.5681,51.6518,11100.0
2013-07-29 12:50:00,61.74,61.76,61.73,61.74,4600.0,51.6936,51.7104,51.6853,51.6936,4600.0
2013-07-29 13:00:00,61.75,61.76,61.66,61.66,8600.0,51.702,51.7104,51.6267,51.6267,8600.0
2013-07-29 13:10:00,61.65,61.68,61.61,61.63,12300.0,51.6183,51.6434,51.5848,51.6015,12300.0
2013-07-29 13:20:00,61.62,61.72,61.62,61.67,18800.0,51.5932,51.6769,51.5932,51.635,18800.0
2013-07-29 13:30:00,61.68,61.78,61.66,61.74,12800.0,51.6434,51.7271,51.6267,51.6936,12800.0
2013-07-29 13:40:00,61.74,61.74,61.7,61.7,7200.0,51.6936,51.6936,51.6602,51.6602,7200.0
2013-07-29 13:50:00,61.71,61.76,61.67,61.72,20800.0,51.6685,51.7104,51.635,51.6769,20800.0
2013-07-29 14:00:00,61.71,61.84,61.67,61.75,39400.0,51.6685,51.7774,51.635,51.702,39400.0
2013-07-29 14:10:00,61.74,61.87,61.74,61.87,56800.0,51.6936,51.8025,51.6936,51.8025,56800.0
2013-07-29 14:20:00,61.87,61.99,61.85,61.86,45200.0,51.8025,51.903,51.7857,51.7941,45200.0
2013-07-29 14:30:00,61.86,61.87,61.72,61.74,28200.0,51.7941,51.8025,51.6769,51.6936,28200.0
2013-07-29 14:40:00,61.73,61.78,61.72,61.77,8800.0,51.6853,51.7271,51.6769,51.7188,8800.0
2013-07-29 14:50:00,61.76,61.92,61.76,61.92,9600.0,51.7104,51.8444,51.7104,51.8444,9600.0
2013-07-29 15:00:00,61.92,61.99,61.86,61.96,13100.0,51.8444,51.903,51.7941,51.8778,13100.0
2013-07-29 15:10:00,61.95,61.96,61.75,61.8,71200.0,51.8695,51.8778,51.702,51.7439,71200.0
2013-07-29 15:20:00,61.79,61.97,61.75,61.93,26500.0,51.7355,51.8862,51.702,51.8527,26500.0
2013-07-29 15:30:00,61.95,62.01,61.84,61.84,80100.0,51.8695,51.9197,51.7774,51.7774,80100.0
2013-07-29 15:40:00,61.83,61.95,61.8,61.83,46800.0,51.769,51.8695,51.7439,51.769,46800.0
2013-07-29 15:50:00,61.84,61.84,61.65,61.78,132900.0,51.7774,51.7774,51.6183,51.7271,132900.0
2013-07-30 09:30:00,61.8,62.9,61.8,61.95,32800.0,51.7439,52.6649,51.7439,51.8695,32800.0
2013-07-30 09:40:00,61.98,62.17,61.89,62.12,16600.0,51.8946,52.0537,51.8192,52.0118,16600.0
2013-07-30 09:50:00,62.13,62.23,62.02,62.13,24200.0,52.0202,52.1039,51.9281,52.0202,24200.0
2013-07-30 10:00:00,62.13,62.2,62.06,62.17,35000.0,52.0202,52.0788,51.9616,52.0537,35000.0
2013-07-30 10:10:00,62.18,62.22,62.06,62.17,26700.0,52.062,52.0955,51.9616,52.0537,26700.0
2013-07-30 10:20:00,62.11,62.18,61.98,62.02,71000.0,52.0034,52.062,51.8946,51.9281,71000.0
2013-07-30 10:30:00,62.02,62.23,62.0,62.23,81100.0,51.9281,52.1039,51.9113,52.1039,81100.0
2013-07-30 10:40:00,62.24,62.29,62.06,62.08,19300.0,52.1123,52.1541,51.9616,51.9783,19300.0
2013-07-30 10:50:00,62.09,62.15,61.88,61.9,25500.0,51.9867,52.0369,51.8109,51.8276,25500.0
2013-07-30 11:00:00,61.87,61.87,61.53,61.73,57300.0,51.8025,51.8025,51.5178,51.6853,57300.0
2013-07-30 11:10:00,61.75,61.89,61.73,61.84,12300.0,51.702,51.8192,51.6853,51.7774,12300.0
2013-07-30 11:20:00,61.9,62.06,61.75,62.06,30600.0,51.8276,51.9616,51.702,51.9616,30600.0
2013-07-30 11:30:00,62.07,62.11,61.93,61.98,45300.0,51.9699,52.0034,51.8527,51.8946,45300.0
2013-07-30 11:40:00,61.98,62.01,61.88,61.95,15700.0,51.8946,51.9197,51.8109,51.8695,15700.0
2013-07-30 11:50:00,61.96,61.99,61.88,61.98,25900.0,51.8778,51.903,51.8109,51.8946,25900.0
2013-07-30 12:00:00,61.97,62.0,61.96,61.99,28200.0,51.8862,51.9113,51.8778,51.903,28200.0
2013-07-30 12:10:00,61.98,61.99,61.92,61.95,15900.0,51.8946,51.903,51.8444,51.8695,15900.0
2013-07-30 12:20:00,61.93,61.99,61.91,61.98,27200.0,51.8527,51.903,51.836,51.8946,27200.0
2013-07-30 12:30:00,61.98,61.99,61.95,61.97,23300.0,51.8946,51.903,51.8695,51.8862,23300.0
2013-07-30 12:40:00,61.96,62.0,61.95,61.98,47200.0,51.8778,51.9113,51.8695,51.8946,47200.0
2013-07-30 12:50:00,61.95,62.0,61.87,61.87,85800.0,51.8695,51.9113,51.8025,51.8025,85800.0
2013-07-30 13:00:00,61.87,61.93,61.72,61.88,41400.0,51.8025,51.8527,51.6769,51.8109,41400.0
2013-07-30 13:10:00,61.91,61.97,61.88,61.88,7700.0,51.836,51.8862,51.8109,51.8109,7700.0
2013-07-30 13:20:00,61.89,61.91,61.83,61.85,14800.0,51.8192,51.836,51.769,51.7857,14800.0
2013-07-30 13:30:00,61.84,61.93,61.8,61.85,27300.0,51.7774,51.8527,51.7439,51.7857,27300.0
2013-07-30 13:40:00,61.84,61.85,61.74,61.78,29400.0,51.7774,51.7857,51.6936,51.7271,29400.0
2013-07-30 13:50:00,61.78,61.95,61.74,61.94,12000.0,51.7271,51.8695,51.6936,51.8611,12000.0
2013-07-30 14:00:00,61.95,62.1,61.95,62.0,20900.0,51.8695,51.9951,51.8695,51.9113,20900.0
2013-07-30 14:10:00,62.02,62.09,61.94,62.02,44500.0,51.9281,51.9867,51.8611,51.9281,44500.0
2013-07-30 14:20:00,62.05,62.05,61.91,61.96,15100.0,51.9532,51.9532,51.836,51.8778,15100.0
2013-07-30 14:30:00,61.97,62.03,61.95,62.01,14600.0,51.8862,51.9365,51.8695,51.9197,14600.0
2013-07-30 14:40:00,62.02,62.04,61.96,61.98,21200.0,51.9281,51.9448,51.8778,51.8946,21200.0
2013-07-30 14:50:00,61.98,62.11,61.95,61.95,16900.0,51.8946,52.0034,51.8695,51.8695,16900.0
2013-07-30 15:00:00,61.97,62.07,61.94,62.05,19500.0,51.8862,51.9699,51.8611,51.9532,19500.0
2013-07-30 15:10:00,62.06,62.11,61.98,62.08,50600.0,51.9616,52.0034,51.8946,51.9783,50600.0
2013-07-30 15:20:00,62.08,62.26,62.08,62.14,31100.0,51.9783,52.129,51.9783,52.0286,31100.0
2013-07-30 15:30:00,62.13,62.15,61.98,61.98,33400.0,52.0202,52.0369,51.8946,51.8946,33400.0
2013-07-30 15:40:00,61.99,61.99,61.87,61.94,53200.0,51.903,51.903,51.8025,51.8611,53200.0
2013-07-30 15:50:00,61.95,62.01,61.84,61.87,161000.0,51.8695,51.9197,51.7774,51.8025,161000.0
2013-07-31 09:30:00,61.89,62.99,61.89,62.02,18300.0,51.8192,52.7402,51.8192,51.9281,18300.0
2013-07-31 09:40:00,62.0,62.1,61.9,61.9,4200.0,51.9113,51.9951,51.8276,51.8276,4200.0
2013-07-31 09:50:00,61.92,61.97,61.85,61.89,7100.0,51.8444,51.8862,51.7857,51.8192,7100.0
2013-07-31 10:00:00,61.88,62.36,61.88,62.17,11400.0,51.8109,52.2128,51.8109,52.0537,11400.0
2013-07-31 10:10:00,62.17,62.19,61.95,62.07,9100.0,52.0537,52.0704,51.8695,51.9699,9100.0
2013-07-31 10:20:00,62.03,62.34,61.98,62.33,5200.0,51.9365,52.196,51.8946,52.1876,5200.0
2013-07-31 10:30:00,62.29,62.31,62.16,62.24,6200.0,52.1541,52.1709,52.0453,52.1123,6200.0
2013-07-31 10:40:00,62.23,62.35,62.17,62.25,47400.0,52.1039,52.2044,52.0537,52.1207,47400.0
2013-07-31 10:50:00,62.24,62.31,62.22,62.31,9600.0,52.1123,52.1709,52.0955,52.1709,9600.0
2013-07-31 11:00:00,62.31,62.31,62.16,62.17,9800.0,52.1709,52.1709,52.0453,52.0537,9800.0
2013-07-31 11:10:00,62.19,62.21,62.02,62.07,6500.0,52.0704,52.0872,51.9281,51.9699,6500.0
2013-07-31 11:20:00,62.09,62.18,62.03,62.06,14500.0,51.9867,52.062,51.9365,51.9616,14500.0
2013-07-31 11:30:00,62.03,62.06,62.0,62.01,5300.0,51.9365,51.9616,51.9113,51.9197,5300.0
2013-07-31 11:40:00,61.99,61.99,61.9,61.95,6800.0,51.903,51.903,51.8276,51.8695,6800.0
2013-07-31 11:50:00,61.94,61.98,61.93,61.95,6300.0,51.8611,51.8946,51.8527,51.8695,6300.0
2013-07-31 12:00:00,61.94,61.99,61.89,61.94,11200.0,51.8611,51.903,51.8192,51.8611,11200.0
2013-07-31 12:10:00,61.98,61.98,61.93,61.94,13000.0,51.8946,51.8946,51.8527,51.8611,13000.0
2013-07-31 12:20:00,61.95,62.01,61.95,61.97,9200.0,51.8695,51.9197,51.8695,51.8862,9200.0
2013-07-31 12:30:00,61.97,62.1,61.97,62.1,11000.0,51.8862,51.9951,51.8862,51.9951,11000.0
2013-07-31 12:40:00,62.11,62.14,62.09,62.1,12200.0,52.0034,52.0286,51.9867,51.9951,12200.0
2013-07-31 12:50:00,62.1,62.11,62.06,62.11,7900.0,51.9951,52.0034,51.9616,52.0034,7900.0
2013-07-31 13:00:00,62.11,62.14,62.09,62.11,11800.0,52.0034,52.0286,51.9867,52.0034,11800.0
2013-07-31 13:10:00,62.12,62.15,62.1,62.1,14400.0,52.0118,52.0369,51.9951,51.9951,14400.0
2013-07-31 13:20:00,62.11,62.13,62.06,62.11,16200.0,52.0034,52.0202,51.9616,52.0034,16200.0
2013-07-31 13:30:00,62.12,62.14,62.08,62.09,25100.0,52.0118,52.0286,51.9783,51.9867,25100.0
2013-07-31 13:40:00,62.09,62.12,62.09,62.11,6900.0,51.9867,52.0118,51.9867,52.0034,6900.0
2013-07-31 13:50:00,62.11,62.12,62.09,62.09,9700.0,52.0034,52.0118,51.9867,51.9867,9700.0
2013-07-31 14:00:00,62.1,62.15,61.93,62.0,32200.0,51.9951,52.0369,51.8527,51.9113,32200.0
2013-07-31 14:10:00,61.98,62.04,61.87,61.92,23700.0,51.8946,51.9448,51.8025,51.8444,23700.0
2013-07-31 14:20:00,61.95,62.2,61.95,62.17,15800.0,51.8695,52.0788,51.8695,52.0537,15800.0
2013-07-31 14:30:00,62.17,62.25,62.11,62.22,52700.0,52.0537,52.1207,52.0034,52.0955,52700.0
2013-07-31 14:40:00,62.23,62.24,62.15,62.21,18500.0,52.1039,52.1123,52.0369,52.0872,18500.0
2013-07-31 14:50:00,62.23,62.27,62.18,62.24,26400.0,52.1039,52.1374,52.062,52.1123,26400.0
2013-07-31 15:00:00,62.25,62.25,62.11,62.11,19600.0,52.1207,52.1207,52.0034,52.0034,19600.0
2013-07-31 15:10:00,62.12,62.19,62.0,62.02,19000.0,52.0118,52.0704,51.9113,51.9281,19000.0
2013-07-31 15:20:00,62.01,62.13,61.99,62.12,33100.0,51.9197,52.0202,51.903,52.0118,33100.0
2013-07-31 15:30:00,62.12,62.12,62.0,62.04,51700.0,52.0118,52.0118,51.9113,51.9448,51700.0
2013-07-31 15:40:00,62.05,62.2,62.01,62.13,70800.0,51.9532,52.0788,51.9197,52.0202,70800.0
2013-07-31 15:50:00,62.12,62.16,61.84,62.0,201300.0,52.0118,52.0453,51.7774,51.9113,201300.0
2013-08-01 09:30:00,62.49,62.89,62.46,62.72,7400.0,52.3216,52.6565,52.2965,52.5142,7400.0
2013-08-01 09:40:00,62.69,62.74,62.45,62.59,15900.0,52.4891,52.5309,52.2881,52.4053,15900.0
2013-08-01 09:50:00,62.62,62.8,62.58,62.62,26800.0,52.4305,52.5812,52.397,52.4305,26800.0
2013-08-01 10:00:00,62.62,62.88,62.58,62.77,32600.0,52.4305,52.6481,52.397,52.556,32600.0
2013-08-01 10:10:00,62.78,62.78,62.42,62.53,98700.0,52.5644,52.5644,52.263,52.3551,98700.0
2013-08-01 10:20:00,62.52,62.65,62.46,62.51,127500.0,52.3467,52.4556,52.2965,52.3384,127500.0
2013-08-01 10:30:00,62.51,62.55,62.44,62.51,49700.0,52.3384,52.3718,52.2797,52.3384,49700.0
2013-08-01 10:40:00,62.52,62.52,62.47,62.47,32100.0,52.3467,52.3467,52.3049,52.3049,32100.0
2013-08-01 10:50:00,62.48,62.51,62.46,62.51,34600.0,52.3132,52.3384,52.2965,52.3384,34600.0
2013-08-01 11:00:00,62.52,62.52,62.42,62.47,30200.0,52.3467,52.3467,52.263,52.3049,30200.0
2013-08-01 11:10:00,62.48,62.51,62.41,62.51,16300.0,52.3132,52.3384,52.2546,52.3384,16300.0
2013-08-01 11:20:00,62.51,62.52,62.45,62.49,20900.0,52.3384,52.3467,52.2881,52.3216,20900.0
2013-08-01 11:30:00,62.49,62.5,62.48,62.49,21300.0,52.3216,52.33,52.3132,52.3216,21300.0
2013-08-01 11:40:00,62.49,62.52,62.48,62.51,17800.0,52.3216,52.3467,52.3132,52.3384,17800.0
2013-08-01 11:50:00,62.51,62.52,62.47,62.5,21900.0,52.3384,52.3467,52.3049,52.33,21900.0
2013-08-01 12:00:00,62.49,62.5,62.46,62.5,23500.0,52.3216,52.33,52.2965,52.33,23500.0
2013-08-01 12:10:00,62.5,62.54,62.48,62.49,33300.0,52.33,52.3635,52.3132,52.3216,33300.0
2013-08-01 12:20:00,62.49,62.51,62.47,62.49,20200.0,52.3216,52.3384,52.3049,52.3216,20200.0
2013-08-01 12:30:00,62.49,62.49,62.46,62.47,13400.0,52.3216,52.3216,52.2965,52.3049,13400.0
2013-08-01 12:40:00,62.48,62.5,62.46,62.48,14100.0,52.3132,52.33,52.2965,52.3132,14100.0
2013-08-01 12:50:00,62.48,62.49,62.46,62.49,17300.0,52.3132,52.3216,52.2965,52.3216,17300.0
2013-08-01 13:00:00,62.49,62.51,62.42,62.46,16100.0,52.3216,52.3384,52.263,52.2965,16100.0
2013-08-01 13:10:00,62.45,62.5,62.45,62.48,12500.0,52.2881,52.33,52.2881,52.3132,12500.0
2013-08-01 13:20:00,62.49,62.5,62.45,62.48,16700.0,52.3216,52.33,52.2881,52.3132,16700.0
2013-08-01 13:30:00,62.47,62.5,62.46,62.5,13700.0,52.3049,52.33,52.2965,52.33,13700.0
2013-08-01 13:40:00,62.48,62.51,62.47,62.47,13300.0,52.3132,52.3384,52.3049,52.3049,13300.0
2013-08-01 13:50:00,62.48,62.5,62.47,62.48,15600.0,52.3132,52.33,52.3049,52.3132,15600.0
2013-08-01 14:00:00,62.5,62.5,62.45,62.47,17900.0,52.33,52.33,52.2881,52.3049,17900.0
2013-08-01 14:10:00,62.48,62.49,62.43,62.46,12200.0,52.3132,52.3216,52.2714,52.2965,12200.0
2013-08-01 14:20:00,62.45,62.49,62.43,62.48,17000.0,52.2881,52.3216,52.2714,52.3132,17000.0
2013-08-01 14:30:00,62.47,62.49,62.46,62.48,17100.0,52.3049,52.3216,52.2965,52.3132,17100.0
2013-08-01 14:40:00,62.48,62.49,62.38,62.41,18900.0,52.3132,52.3216,52.2295,52.2546,18900.0
2013-08-01 14:50:00,62.41,62.49,62.41,62.45,15100.0,52.2546,52.3216,52.2546,52.2881,15100.0
2013-08-01 15:00:00,62.45,62.48,62.44,62.45,19500.0,52.2881,52.3132,52.2797,52.2881,19500.0
2013-08-01 15:10:00,62.45,62.47,62.37,62.4,30800.0,52.2881,52.3049,52.2211,52.2463,30800.0
2013-08-01 15:20:00,62.4,62.45,62.38,62.45,27200.0,52.2463,52.2881,52.2295,52.2881,27200.0
2013-08-01 15:30:00,62.44,62.46,62.39,62.45,47800.0,52.2797,52.2965,52.2379,52.2881,47800.0
2013-08-01 15:40:00,62.45,62.45,62.35,62.35,51800.0,52.2881,52.2881,52.2044,52.2044,51800.0
2013-08-01 15:50:00,62.37,62.5,62.31,62.41,128600.0,52.2211,52.33,52.1709,52.2546,128600.0
2013-08-02 09:30:00,62.3,62.35,61.88,62.13,14800.0,52.1625,52.2044,51.8109,52.0202,14800.0
2013-08-02 09:40:00,62.18,62.45,62.14,62.35,14600.0,52.062,52.2881,52.0286,52.2044,14600.0
2013-08-02 09:50:00,62.35,62.68,62.35,62.5,65600.0,52.2044,52.4807,52.2044,52.33,65600.0
2013-08-02 10:00:00,62.5,62.52,62.35,62.47,39000.0,52.33,52.3467,52.2044,52.3049,39000.0
2013-08-02 10:10:00,62.44,62.55,62.4,62.54,17200.0,52.2797,52.3718,52.2463,52.3635,17200.0
2013-08-02 10:20:00,62.54,62.56,62.39,62.49,24800.0,52.3635,52.3802,52.2379,52.3216,24800.0
2013-08-02 10:30:00,62.43,62.54,62.37,62.49,18900.0,52.2714,52.3635,52.2211,52.3216,18900.0
2013-08-02 10:40:00,62.48,62.52,62.47,62.48,19100.0,52.3132,52.3467,52.3049,52.3132,19100.0
2013-08-02 10:50:00,62.49,62.51,62.41,62.44,17600.0,52.3216,52.3384,52.2546,52.2797,17600.0
2013-08-02 11:00:00,62.42,62.48,62.4,62.4,8300.0,52.263,52.3132,52.2463,52.2463,8300.0
2013-08-02 11:10:00,62.42,62.5,62.32,62.5,12200.0,52.263,52.33,52.1793,52.33,12200.0
2013-08-02 11:20:00,62.5,62.55,62.45,62.45,21600.0,52.33,52.3718,52.2881,52.2881,21600.0
2013-08-02 11:30:00,62.45,62.46,62.4,62.46,4600.0,52.2881,52.2965,52.2463,52.2965,4600.0
2013-08-02 11:40:00,62.46,62.49,62.4,62.44,6600.0,52.2965,52.3216,52.2463,52.2797,6600.0
2013-08-02 11:50:00,62.42,62.49,62.42,62.42,4900.0,52.263,52.3216,52.263,52.263,4900.0
2013-08-02 12:00:00,62.4,62.53,62.37,62.51,10700.0,52.2463,52.3551,52.2211,52.3384,10700.0
2013-08-02 12:10:00,62.5,62.64,62.47,62.6,19500.0,52.33,52.4472,52.3049,52.4137,19500.0
2013-08-02 12:20:00,62.59,62.6,62.43,62.54,40800.0,52.4053,52.4137,52.2714,52.3635,40800.0
2013-08-02 12:30:00,62.51,62.59,62.51,62.55,7800.0,52.3384,52.4053,52.3384,52.3718,7800.0
2013-08-02 12:40:00,62.52,62.62,62.52,62.62,10900.0,52.3467,52.4305,52.3467,52.4305,10900.0
2013-08-02 12:50:00,62.6,62.63,62.55,62.57,10100.0,52.4137,52.4388,52.3718,52.3886,10100.0
2013-08-02 13:00:00,62.57,62.57,62.49,62.55,14600.0,52.3886,52.3886,52.3216,52.3718,14600.0
2013-08-02 13:10:00,62.53,62.62,62.53,62.58,31500.0,52.3551,52.4305,52.3551,52.397,31500.0
2013-08-02 13:20:00,62.57,62.57,62.35,62.35,14200.0,52.3886,52.3886,52.2044,52.2044,14200.0
2013-08-02 13:30:00,62.37,62.42,62.28,62.31,9400.0,52.2211,52.263,52.1458,52.1709,9400.0
2013-08-02 13:40:00,62.28,62.42,62.21,62.38,15600.0,52.1458,52.263,52.0872,52.2295,15600.0
2013-08-02 13:50:00,62.37,62.44,62.36,62.39,9700.0,52.2211,52.2797,52.2128,52.2379,9700.0
2013-08-02 14:00:00,62.4,62.56,62.4,62.55,9600.0,52.2463,52.3802,52.2463,52.3718,9600.0
2013-08-02 14:10:00,62.54,62.55,62.49,62.49,8900.0,52.3635,52.3718,52.3216,52.3216,8900.0
2013-08-02 14:20:00,62.48,62.54,62.42,62.54,10600.0,52.3132,52.3635,52.263,52.3635,10600.0
2013-08-02 14:30:00,62.55,62.55,62.4,62.45,14800.0,52.3718,52.3718,52.2463,52.2881,14800.0
2013-08-02 14:40:00,62.43,62.45,62.41,62.42,24500.0,52.2714,52.2881,52.2546,52.263,24500.0
2013-08-02 14:50:00,62.42,62.5,62.42,62.48,21700.0,52.263,52.33,52.263,52.3132,21700.0
2013-08-02 15:00:00,62.49,62.5,62.43,62.47,25300.0,52.3216,52.33,52.2714,52.3049,25300.0
2013-08-02 15:10:00,62.45,62.5,62.42,62.42,15800.0,52.2881,52.33,52.263,52.263,15800.0
2013-08-02 15:20:00,62.41,62.43,62.36,62.43,24300.0,52.2546,52.2714,52.2128,52.2714,24300.0
2013-08-02 15:30:00,62.43,62.5,62.41,62.44,40100.0,52.2714,52.33,52.2546,52.2797,40100.0
2013-08-02 15:40:00,62.43,62.56,62.42,62.47,59600.0,52.2714,52.3802,52.263,52.3049,59600.0
2013-08-02 15:50:00,62.48,62.55,62.4,62.43,263300.0,52.3132,52.3718,52.2463,52.2714,263300.0
2013-08-05 09:30:00,62.33,62.59,62.13,62.4,9900.0,52.1876,52.4053,52.0202,52.2463,9900.0
2013-08-05 09:40:00,62.38,62.64,62.3,62.55,32500.0,52.2295,52.4472,52.1625,52.3718,32500.0
2013-08-05 09:50:00,62.58,62.82,62.53,62.81,39100.0,52.397,52.5979,52.3551,52.5895,39100.0
2013-08-05 10:00:00,62.81,62.93,62.58,62.67,28300.0,52.5895,52.69,52.397,52.4723,28300.0
2013-08-05 10:10:00,62.67,62.81,62.61,62.73,9300.0,52.4723,52.5895,52.4221,52.5226,9300.0
2013-08-05 10:20:00,62.69,62.85,62.68,62.79,27300.0,52.4891,52.623,52.4807,52.5728,27300.0
2013-08-05 10:30:00,62.79,62.9,62.75,62.85,97800.0,52.5728,52.6649,52.5393,52.623,97800.0
2013-08-05 10:40:00,62.85,62.91,62.75,62.79,29000.0,52.623,52.6733,52.5393,52.5728,29000.0
2013-08-05 10:50:00,62.8,62.84,62.77,62.8,22700.0,52.5812,52.6147,52.556,52.5812,22700.0
2013-08-05 11:00:00,62.8,62.86,62.76,62.8,61700.0,52.5812,52.6314,52.5477,52.5812,61700.0
2013-08-05 11:10:00,62.8,62.83,62.77,62.82,31600.0,52.5812,52.6063,52.556,52.5979,31600.0
2013-08-05 11:20:00,62.83,62.83,62.78,62.79,40300.0,52.6063,52.6063,52.5644,52.5728,40300.0
2013-08-05 11:30:00,62.78,62.88,62.76,62.81,34500.0,52.5644,52.6481,52.5477,52.5895,34500.0
2013-08-05 11:40:00,62.8,63.02,62.8,63.02,23500.0,52.5812,52.7654,52.5812,52.7654,23500.0
2013-08-05 11:50:00,63.01,63.09,62.96,63.01,27900.0,52.757,52.824,52.7151,52.757,27900.0
2013-08-05 12:00:00,63.0,63.05,62.99,63.02,23300.0,52.7486,52.7905,52.7402,52.7654,23300.0
2013-08-05 12:10:00,63.03,63.04,62.99,63.01,19100.0,52.7737,52.7821,52.7402,52.757,19100.0
2013-08-05 12:20:00,63.01,63.06,62.94,62.99,40200.0,52.757,52.7989,52.6984,52.7402,40200.0
2013-08-05 12:30:00,62.98,62.98,62.88,62.93,5900.0,52.7319,52.7319,52.6481,52.69,5900.0
2013-08-05 12:40:00,62.91,62.96,62.9,62.93,10300.0,52.6733,52.7151,52.6649,52.69,10300.0
2013-08-05 12:50:00,62.94,62.95,62.89,62.93,14000.0,52.6984,52.7068,52.6565,52.69,14000.0
2013-08-05 13:00:00,62.93,62.93,62.88,62.92,10900.0,52.69,52.69,52.6481,52.6816,10900.0
2013-08-05 13:10:00,62.92,62.94,62.89,62.93,20500.0,52.6816,52.6984,52.6565,52.69,20500.0
2013-08-05 13:20:00,62.93,62.96,62.89,62.92,17300.0,52.69,52.7151,52.6565,52.6816,17300.0
2013-08-05 13:30:00,62.92,62.93,62.89,62.92,11600.0,52.6816,52.69,52.6565,52.6816,11600.0
2013-08-05 13:40:00,62.92,62.94,62.89,62.93,13500.0,52.6816,52.6984,52.6565,52.69,13500.0
2013-08-05 13:50:00,62.94,62.95,62.89,62.91,42900.0,52.6984,52.7068,52.6565,52.6733,42900.0
2013-08-05 14:00:00,62.91,63.0,62.86,62.98,29400.0,52.6733,52.7486,52.6314,52.7319,29400.0
2013-08-05 14:10:00,62.99,63.09,62.92,63.01,16700.0,52.7402,52.824,52.6816,52.757,16700.0
2013-08-05 14:20:00,62.97,63.14,62.97,63.06,17800.0,52.7235,52.8658,52.7235,52.7989,17800.0
2013-08-05 14:30:00,63.06,63.13,62.98,63.03,44900.0,52.7989,52.8575,52.7319,52.7737,44900.0
2013-08-05 14:40:00,63.02,63.17,62.99,63.17,27700.0,52.7654,52.891,52.7402,52.891,27700.0
2013-08-05 14:50:00,63.16,63.29,63.12,63.28,29200.0,52.8826,52.9914,52.8491,52.9831,29200.0
2013-08-05 15:00:00,63.28,63.31,63.08,63.13,67800.0,52.9831,53.0082,52.8156,52.8575,67800.0
2013-08-05 15:10:00,63.14,63.17,63.0,63.13,71300.0,52.8658,52.891,52.7486,52.8575,71300.0
2013-08-05 15:20:00,63.15,63.33,63.14,63.31,47400.0,52.8742,53.0249,52.8658,53.0082,47400.0
2013-08-05 15:30:00,63.29,63.36,63.13,63.13,61600.0,52.9914,53.05,52.8575,52.8575,61600.0
2013-08-05 15:40:00,63.11,63.3,63.08,63.21,72400.0,52.8407,52.9998,52.8156,52.9244,72400.0
2013-08-05 15:50:00,63.22,63.27,63.17,63.25,70800.0,52.9328,52.9747,52.891,52.9579,70800.0
2013-08-06 09:30:00,63.0,63.27,63.0,63.16,8600.0,52.7486,52.9747,52.7486,52.8826,8600.0
2013-08-06 09:40:00,63.11,63.11,62.91,63.02,18700.0,52.8407,52.8407,52.6733,52.7654,18700.0
2013-08-06 09:50:00,63.02,63.04,62.86,62.94,19300.0,52.7654,52.7821,52.6314,52.6984,19300.0
2013-08-06 10:00:00,62.95,63.0,62.84,62.89,24900.0,52.7068,52.7486,52.6147,52.6565,24900.0
2013-08-06 10:10:00,62.89,62.95,62.79,62.94,20700.0,52.6565,52.7068,52.5728,52.6984,20700.0
2013-08-06 10:20:00,62.96,62.99,62.93,62.93,26000.0,52.7151,52.7402,52.69,52.69,26000.0
2013-08-06 10:30:00,62.93,62.93,62.78,62.84,19600.0,52.69,52.69,52.5644,52.6147,19600.0
2013-08-06 10:40:00,62.82,62.98,62.74,62.96,13400.0,52.5979,52.7319,52.5309,52.7151,13400.0
2013-08-06 10:50:00,62.96,63.01,62.9,62.9,16800.0,52.7151,52.757,52.6649,52.6649,16800.0
2013-08-06 11:00:00,62.88,62.99,62.83,62.93,23900.0,52.6481,52.7402,52.6063,52.69,23900.0
2013-08-06 11:10:00,62.93,63.07,62.93,63.06,7600.0,52.69,52.8072,52.69,52.7989,7600.0
2013-08-06 11:20:00,63.07,63.23,63.06,63.17,14100.0,52.8072,52.9412,52.7989,52.891,14100.0
2013-08-06 11:30:00,63.16,63.16,62.99,63.03,20200.0,52.8826,52.8826,52.7402,52.7737,20200.0
2013-08-06 11:40:00,63.05,63.12,63.05,63.07,12200.0,52.7905,52.8491,52.7905,52.8072,12200.0
2013-08-06 11:50:00,63.06,63.12,63.06,63.1,29800.0,52.7989,52.8491,52.7989,52.8323,29800.0
2013-08-06 12:00:00,63.1,63.18,63.07,63.17,20100.0,52.8323,52.8993,52.8072,52.891,20100.0
2013-08-06 12:10:00,63.15,63.17,63.0,63.02,11600.0,52.8742,52.891,52.7486,52.7654,11600.0
2013-08-06 12:20:00,63.02,63.07,63.02,63.04,8700.0,52.7654,52.8072,52.7654,52.7821,8700.0
2013-08-06 12:30:00,63.03,63.13,63.03,63.05,20700.0,52.7737,52.8575,52.7737,52.7905,20700.0
2013-08-06 12:40:00,63.04,63.04,62.91,62.94,34300.0,52.7821,52.7821,52.6733,52.6984,34300.0
2013-08-06 12:50:00,62.98,62.99,62.94,62.98,10000.0,52.7319,52.7402,52.6984,52.7319,10000.0
2013-08-06 13:00:00,62.98,63.02,62.95,63.0,10500.0,52.7319,52.7654,52.7068,52.7486,10500.0
2013-08-06 13:10:00,63.0,63.08,63.0,63.07,8900.0,52.7486,52.8156,52.7486,52.8072,8900.0
2013-08-06 13:20:00,63.09,63.19,63.08,63.12,10500.0,52.824,52.9077,52.8156,52.8491,10500.0
2013-08-06 13:30:00,63.11,63.11,63.06,63.08,10900.0,52.8407,52.8407,52.7989,52.8156,10900.0
2013-08-06 13:40:00,63.08,63.14,63.01,63.01,11400.0,52.8156,52.8658,52.757,52.757,11400.0
2013-08-06 13:50:00,63.01,63.12,63.0,63.11,11000.0,52.757,52.8491,52.7486,52.8407,11000.0
2013-08-06 14:00:00,63.1,63.16,63.07,63.14,22100.0,52.8323,52.8826,52.8072,52.8658,22100.0
2013-08-06 14:10:00,63.14,63.17,63.04,63.05,13700.0,52.8658,52.891,52.7821,52.7905,13700.0
2013-08-06 14:20:00,63.05,63.17,63.05,63.14,21700.0,52.7905,52.891,52.7905,52.8658,21700.0
2013-08-06 14:30:00,63.15,63.22,63.13,63.17,27900.0,52.8742,52.9328,52.8575,52.891,27900.0
2013-08-06 14:40:00,63.18,63.18,63.05,63.07,30600.0,52.8993,52.8993,52.7905,52.8072,30600.0
2013-08-06 14:50:00,63.07,63.21,63.03,63.18,58900.0,52.8072,52.9244,52.7737,52.8993,58900.0
2013-08-06 15:00:00,63.18,63.26,63.1,63.1,34000.0,52.8993,52.9663,52.8323,52.8323,34000.0
2013-08-06 15:10:00,63.11,63.16,63.07,63.12,23600.0,52.8407,52.8826,52.8072,52.8491,23600.0
2013-08-06 15:20:00,63.13,63.15,63.06,63.14,24100.0,52.8575,52.8742,52.7989,52.8658,24100.0
2013-08-06 15:30:00,63.14,63.16,63.06,63.09,51200.0,52.8658,52.8826,52.7989,52.824,51200.0
2013-08-06 15:40:00,63.1,63.18,63.01,63.16,110500.0,52.8323,52.8993,52.757,52.8826,110500.0
2013-08-06 15:50:00,63.15,63.16,63.08,63.13,85400.0,52.8742,52.8826,52.8156,52.8575,85400.0
2013-08-07 09:30:00,62.81,63.21,62.81,62.95,7600.0,52.5895,52.9244,52.5895,52.7068,7600.0
2013-08-07 09:40:00,62.99,63.17,62.92,63.17,6200.0,52.7402,52.891,52.6816,52.891,6200.0
2013-08-07 09:50:00,63.15,63.15,62.96,63.05,19700.0,52.8742,52.8742,52.7151,52.7905,19700.0
2013-08-07 10:00:00,62.99,63.0,62.63,62.69,18200.0,52.7402,52.7486,52.4388,52.4891,18200.0
2013-08-07 10:10:00,62.66,62.78,62.57,62.7,19800.0,52.4639,52.5644,52.3886,52.4974,19800.0
2013-08-07 10:20:00,62.75,62.92,62.69,62.91,12800.0,52.5393,52.6816,52.4891,52.6733,12800.0
2013-08-07 10:30:00,62.88,62.91,62.82,62.9,5600.0,52.6481,52.6733,52.5979,52.6649,5600.0
2013-08-07 10:40:00,62.9,63.15,62.76,63.15,16800.0,52.6649,52.8742,52.5477,52.8742,16800.0
2013-08-07 10:50:00,63.15,63.2,62.97,62.99,18900.0,52.8742,52.9161,52.7235,52.7402,18900.0
2013-08-07 11:00:00,62.98,63.17,62.94,63.17,23100.0,52.7319,52.891,52.6984,52.891,23100.0
2013-08-07 11:10:00,63.16,63.19,62.98,63.03,25900.0,52.8826,52.9077,52.7319,52.7737,25900.0
2013-08-07 11:20:00,63.02,63.02,62.89,62.95,16400.0,52.7654,52.7654,52.6565,52.7068,16400.0
2013-08-07 11:30:00,62.95,62.97,62.89,62.89,12000.0,52.7068,52.7235,52.6565,52.6565,12000.0
2013-08-07 11:40:00,62.87,63.0,62.85,62.96,7700.0,52.6398,52.7486,52.623,52.7151,7700.0
2013-08-07 11:50:00,62.96,62.98,62.92,62.98,8300.0,52.7151,52.7319,52.6816,52.7319,8300.0
2013-08-07 12:00:00,62.97,62.97,62.82,62.85,7500.0,52.7235,52.7235,52.5979,52.623,7500.0
2013-08-07 12:10:00,62.85,62.99,62.85,62.97,8200.0,52.623,52.7402,52.623,52.7235,8200.0
2013-08-07 12:20:00,62.99,63.08,62.99,63.01,11700.0,52.7402,52.8156,52.7402,52.757,11700.0
2013-08-07 12:30:00,63.01,63.09,62.99,63.09,11700.0,52.757,52.824,52.7402,52.824,11700.0
2013-08-07 12:40:00,63.07,63.21,63.07,63.21,12200.0,52.8072,52.9244,52.8072,52.9244,12200.0
2013-08-07 12:50:00,63.2,63.22,62.99,62.99,22000.0,52.9161,52.9328,52.7402,52.7402,22000.0
2013-08-07 13:00:00,62.99,63.13,62.99,63.06,15100.0,52.7402,52.8575,52.7402,52.7989,15100.0
2013-08-07 13:10:00,63.07,63.11,63.06,63.1,11000.0,52.8072,52.8407,52.7989,52.8323,11000.0
2013-08-07 13:20:00,63.1,63.11,63.02,63.07,29300.0,52.8323,52.8407,52.7654,52.8072,29300.0
2013-08-07 13:30:00,63.07,63.13,63.02,63.09,16400.0,52.8072,52.8575,52.7654,52.824,16400.0
2013-08-07 13:40:00,63.1,63.13,63.06,63.1,50200.0,52.8323,52.8575,52.7989,52.8323,50200.0
2013-08-07 13:50:00,63.11,63.19,63.08,63.19,22900.0,52.8407,52.9077,52.8156,52.9077,22900.0
2013-08-07 14:00:00,63.18,63.21,63.12,63.13,26100.0,52.8993,52.9244,52.8491,52.8575,26100.0
2013-08-07 14:10:00,63.15,63.24,63.14,63.16,14600.0,52.8742,52.9496,52.8658,52.8826,14600.0
2013-08-07 14:20:00,63.14,63.2,63.1,63.18,21400.0,52.8658,52.9161,52.8323,52.8993,21400.0
2013-08-07 14:30:00,63.17,63.26,63.17,63.25,18600.0,52.891,52.9663,52.891,52.9579,18600.0
2013-08-07 14:40:00,63.26,63.29,63.25,63.27,23700.0,52.9663,52.9914,52.9579,52.9747,23700.0
2013-08-07 14:50:00,63.26,63.31,63.24,63.31,40100.0,52.9663,53.0082,52.9496,53.0082,40100.0
2013-08-07 15:00:00,63.31,63.33,63.14,63.15,44000.0,53.0082,53.0249,52.8658,52.8742,44000.0
2013-08-07 15:10:00,63.14,63.2,63.1,63.14,34400.0,52.8658,52.9161,52.8323,52.8658,34400.0
2013-08-07 15:20:00,63.14,63.2,63.09,63.2,37200.0,52.8658,52.9161,52.824,52.9161,37200.0
2013-08-07 15:30:00,63.19,63.19,63.05,63.09,29700.0,52.9077,52.9077,52.7905,52.824,29700.0
2013-08-07 15:40:00,63.1,63.12,63.01,63.08,62100.0,52.8323,52.8491,52.757,52.8156,62100.0
2013-08-07 15:50:00,63.08,63.12,62.96,63.09,120800.0,52.8156,52.8491,52.7151,52.824,120800.0
2013-08-08 09:30:00,63.36,63.52,63.08,63.48,12800.0,53.05,53.184,52.8156,53.1505,12800.0
2013-08-08 09:40:00,63.55,63.6,63.21,63.21,6100.0,53.2091,53.251,52.9244,52.9244,6100.0
2013-08-08 09:50:00,63.22,63.41,63.13,63.39,9200.0,52.9328,53.0919,52.8575,53.0752,9200.0
2013-08-08 10:00:00,63.4,63.46,63.23,63.32,12700.0,53.0835,53.1338,52.9412,53.0165,12700.0
2013-08-08 10:10:00,63.31,63.31,63.05,63.19,11200.0,53.0082,53.0082,52.7905,52.9077,11200.0
2013-08-08 10:20:00,63.18,63.23,63.1,63.23,16400.0,52.8993,52.9412,52.8323,52.9412,16400.0
2013-08-08 10:30:00,63.22,63.23,63.03,63.06,8500.0,52.9328,52.9412,52.7737,52.7989,8500.0
2013-08-08 10:40:00,63.05,63.09,62.9,63.05,8300.0,52.7905,52.824,52.6649,52.7905,8300.0
2013-08-08 10:50:00,63.05,63.05,62.98,63.0,5500.0,52.7905,52.7905,52.7319,52.7486,5500.0
2013-08-08 11:00:00,62.99,63.01,62.94,62.99,8400.0,52.7402,52.757,52.6984,52.7402,8400.0
2013-08-08 11:10:00,63.02,63.02,62.94,63.02,4600.0,52.7654,52.7654,52.6984,52.7654,4600.0
2013-08-08 11:20:00,62.98,63.02,62.97,62.99,10700.0,52.7319,52.7654,52.7235,52.7402,10700.0
2013-08-08 11:30:00,63.01,63.08,62.98,63.07,14600.0,52.757,52.8156,52.7319,52.8072,14600.0
2013-08-08 11:40:00,63.08,63.13,63.03,63.05,11600.0,52.8156,52.8575,52.7737,52.7905,11600.0
2013-08-08 11:50:00,63.07,63.12,63.02,63.05,40900.0,52.8072,52.8491,52.7654,52.7905,40900.0
2013-08-08 12:00:00,63.05,63.15,63.05,63.12,3500.0,52.7905,52.8742,52.7905,52.8491,3500.0
2013-08-08 12:10:00,63.1,63.14,63.07,63.14,6000.0,52.8323,52.8658,52.8072,52.8658,6000.0
2013-08-08 12:20:00,63.15,63.17,63.12,63.13,7100.0,52.8742,52.891,52.8491,52.8575,7100.0
2013-08-08 12:30:00,63.16,63.2,63.12,63.12,13500.0,52.8826,52.9161,52.8491,52.8491,13500.0
2013-08-08 12:40:00,63.1,63.13,63.09,63.09,4300.0,52.8323,52.8575,52.824,52.824,4300.0
2013-08-08 12:50:00,63.09,63.12,63.05,63.07,6700.0,52.824,52.8491,52.7905,52.8072,6700.0
2013-08-08 13:00:00,63.07,63.11,63.07,63.08,13500.0,52.8072,52.8407,52.8072,52.8156,13500.0
2013-08-08 13:10:00,63.06,63.11,63.05,63.05,7000.0,52.7989,52.8407,52.7905,52.7905,7000.0
2013-08-08 13:20:00,63.04,63.1,63.04,63.08,10200.0,52.7821,52.8323,52.7821,52.8156,10200.0
2013-08-08 13:30:00,63.09,63.12,63.08,63.09,29200.0,52.824,52.8491,52.8156,52.824,29200.0
2013-08-08 13:40:00,63.09,63.1,63.07,63.08,12300.0,52.824,52.8323,52.8072,52.8156,12300.0
2013-08-08 13:50:00,63.08,63.16,63.08,63.16,20600.0,52.8156,52.8826,52.8156,52.8826,20600.0
2013-08-08 14:00:00,63.17,63.21,63.13,63.18,25700.0,52.891,52.9244,52.8575,52.8993,25700.0
2013-08-08 14:10:00,63.19,63.27,63.19,63.27,13800.0,52.9077,52.9747,52.9077,52.9747,13800.0
2013-08-08 14:20:00,63.27,63.35,63.27,63.29,12200.0,52.9747,53.0417,52.9747,52.9914,12200.0
2013-08-08 14:30:00,63.3,63.31,63.25,63.28,20900.0,52.9998,53.0082,52.9579,52.9831,20900.0
2013-08-08 14:40:00,63.28,63.29,63.23,63.23,14200.0,52.9831,52.9914,52.9412,52.9412,14200.0
2013-08-08 14:50:00,63.23,63.28,63.23,63.28,10000.0,52.9412,52.9831,52.9412,52.9831,10000.0
2013-08-08 15:00:00,63.28,63.29,63.14,63.21,54400.0,52.9831,52.9914,52.8658,52.9244,54400.0
2013-08-08 15:10:00,63.2,63.21,63.1,63.13,24800.0,52.9161,52.9244,52.8323,52.8575,24800.0
2013-08-08 15:20:00,63.14,63.17,63.11,63.16,34100.0,52.8658,52.891,52.8407,52.8826,34100.0
2013-08-08 15:30:00,63.16,63.23,63.13,63.21,31900.0,52.8826,52.9412,52.8575,52.9244,31900.0
2013-08-08 15:40:00,63.22,63.25,63.16,63.22,31400.0,52.9328,52.9579,52.8826,52.9328,31400.0
2013-08-08 15:50:00,63.23,63.26,63.14,63.16,81100.0,52.9412,52.9663,52.8658,52.8826,81100.0
2013-08-09 09:30:00,62.99,63.24,62.77,62.99,20900.0,52.7402,52.9496,52.556,52.7402,20900.0
2013-08-09 09:40:00,63.15,63.39,63.15,63.26,9200.0,52.8742,53.0752,52.8742,52.9663,9200.0
2013-08-09 09:50:00,63.34,63.35,63.19,63.3,8400.0,53.0333,53.0417,52.9077,52.9998,8400.0
2013-08-09 10:00:00,63.31,63.49,63.13,63.26,13200.0,53.0082,53.1589,52.8575,52.9663,13200.0
2013-08-09 10:10:00,63.24,63.28,62.99,63.0,7100.0,52.9496,52.9831,52.7402,52.7486,7100.0
2013-08-09 10:20:00,62.98,63.05,62.91,62.98,6200.0,52.7319,52.7905,52.6733,52.7319,6200.0
2013-08-09 10:30:00,62.99,63.17,62.99,63.09,8300.0,52.7402,52.891,52.7402,52.824,8300.0
2013-08-09 10:40:00,63.14,63.36,63.14,63.35,13800.0,52.8658,53.05,52.8658,53.0417,13800.0
2013-08-09 10:50:00,63.34,63.34,63.13,63.14,9600.0,53.0333,53.0333,52.8575,52.8658,9600.0
2013-08-09 11:00:00,63.09,63.09,62.85,62.95,6700.0,52.824,52.824,52.623,52.7068,6700.0
2013-08-09 11:10:00,62.98,63.06,62.95,62.97,7400.0,52.7319,52.7989,52.7068,52.7235,7400.0
2013-08-09 11:20:00,62.93,62.93,62.74,62.76,8600.0,52.69,52.69,52.5309,52.5477,8600.0
2013-08-09 11:30:00,62.75,62.81,62.73,62.79,6300.0,52.5393,52.5895,52.5226,52.5728,6300.0
2013-08-09 11:40:00,62.81,62.85,62.79,62.84,7100.0,52.5895,52.623,52.5728,52.6147,7100.0
2013-08-09 11:50:00,62.88,62.9,62.81,62.84,16600.0,52.6481,52.6649,52.5895,52.6147,16600.0
2013-08-09 12:00:00,62.83,62.84,62.77,62.81,6000.0,52.6063,52.6147,52.556,52.5895,6000.0
2013-08-09 12:10:00,62.83,62.88,62.79,62.86,7600.0,52.6063,52.6481,52.5728,52.6314,7600.0
2013-08-09 12:20:00,62.86,62.91,62.83,62.85,10100.0,52.6314,52.6733,52.6063,52.623,10100.0
2013-08-09 12:30:00,62.87,62.99,62.85,62.94,109500.0,52.6398,52.7402,52.623,52.6984,109500.0
2013-08-09 12:40:00,62.98,63.06,62.98,63.0,3600.0,52.7319,52.7989,52.7319,52.7486,3600.0
2013-08-09 12:50:00,63.04,63.05,63.0,63.02,2000.0,52.7821,52.7905,52.7486,52.7654,2000.0
2013-08-09 13:00:00,63.02,63.05,63.01,63.02,1000.0,52.7654,52.7905,52.757,52.7654,1000.0
2013-08-09 13:10:00,63.02,63.08,63.02,63.06,5800.0,52.7654,52.8156,52.7654,52.7989,5800.0
2013-08-09 13:20:00,63.06,63.11,63.03,63.07,6400.0,52.7989,52.8407,52.7737,52.8072,6400.0
2013-08-09 13:30:00,63.08,63.2,63.08,63.15,13500.0,52.8156,52.9161,52.8156,52.8742,13500.0
2013-08-09 13:40:00,63.12,63.13,62.95,62.95,8000.0,52.8491,52.8575,52.7068,52.7068,8000.0
2013-08-09 13:50:00,62.97,63.0,62.91,62.97,8800.0,52.7235,52.7486,52.6733,52.7235,8800.0
2013-08-09 14:00:00,62.97,63.02,62.88,62.91,7500.0,52.7235,52.7654,52.6481,52.6733,7500.0
2013-08-09 14:10:00,62.88,62.93,62.83,62.93,8600.0,52.6481,52.69,52.6063,52.69,8600.0
2013-08-09 14:20:00,62.93,62.94,62.87,62.91,6100.0,52.69,52.6984,52.6398,52.6733,6100.0
2013-08-09 14:30:00,62.96,63.02,62.96,62.97,5700.0,52.7151,52.7654,52.7151,52.7235,5700.0
2013-08-09 14:40:00,62.95,63.06,62.95,63.03,7300.0,52.7068,52.7989,52.7068,52.7737,7300.0
2013-08-09 14:50:00,63.05,63.08,63.02,63.05,10200.0,52.7905,52.8156,52.7654,52.7905,10200.0
2013-08-09 15:00:00,63.06,63.08,63.01,63.03,16500.0,52.7989,52.8156,52.757,52.7737,16500.0
2013-08-09 15:10:00,63.02,63.06,63.0,63.04,12700.0,52.7654,52.7989,52.7486,52.7821,12700.0
2013-08-09 15:20:00,63.04,63.06,62.99,63.03,22200.0,52.7821,52.7989,52.7402,52.7737,22200.0
2013-08-09 15:30:00,63.03,63.06,62.95,63.05,17600.0,52.7737,52.7989,52.7068,52.7905,17600.0
2013-08-09 15:40:00,63.05,63.06,62.99,63.0,19100.0,52.7905,52.7989,52.7402,52.7486,19100.0
2013-08-09 15:50:00,63.0,63.0,62.85,62.9,91400.0,52.7486,52.7486,52.623,52.6649,91400.0
2013-08-12 09:30:00,62.7,63.12,62.7,63.09,8400.0,52.4974,52.8491,52.4974,52.824,8400.0
2013-08-12 09:40:00,63.11,63.37,63.11,63.22,11700.0,52.8407,53.0584,52.8407,52.9328,11700.0
2013-08-12 09:50:00,63.32,63.55,63.31,63.36,10100.0,53.0165,53.2091,53.0082,53.05,10100.0
2013-08-12 10:00:00,63.41,63.58,63.39,63.49,21200.0,53.0919,53.2342,53.0752,53.1589,21200.0
2013-08-12 10:10:00,63.48,63.64,63.4,63.45,17500.0,53.1505,53.2845,53.0835,53.1254,17500.0
2013-08-12 10:20:00,63.48,63.5,63.39,63.43,7300.0,53.1505,53.1673,53.0752,53.1086,7300.0
2013-08-12 10:30:00,63.43,63.51,63.42,63.46,8500.0,53.1086,53.1756,53.1003,53.1338,8500.0
2013-08-12 10:40:00,63.46,63.51,63.4,63.4,7500.0,53.1338,53.1756,53.0835,53.0835,7500.0
2013-08-12 10:50:00,63.39,63.39,63.2,63.3,10800.0,53.0752,53.0752,52.9161,52.9998,10800.0
2013-08-12 11:00:00,63.3,63.32,63.13,63.2,2900.0,52.9998,53.0165,52.8575,52.9161,2900.0
2013-08-12 11:10:00,63.21,63.23,63.12,63.22,2400.0,52.9244,52.9412,52.8491,52.9328,2400.0
2013-08-12 11:20:00,63.17,63.28,63.12,63.28,4600.0,52.891,52.9831,52.8491,52.9831,4600.0
2013-08-12 11:30:00,63.25,63.34,63.24,63.3,3000.0,52.9579,53.0333,52.9496,52.9998,3000.0
2013-08-12 11:40:00,63.27,63.36,63.26,63.29,2500.0,52.9747,53.05,52.9663,52.9914,2500.0
2013-08-12 11:50:00,63.25,63.3,63.19,63.3,4800.0,52.9579,52.9998,52.9077,52.9998,4800.0
2013-08-12 12:00:00,63.26,63.44,63.26,63.43,7000.0,52.9663,53.117,52.9663,53.1086,7000.0
2013-08-12 12:10:00,63.36,63.4,63.25,63.3,3100.0,53.05,53.0835,52.9579,52.9998,3100.0
2013-08-12 12:20:00,63.32,63.35,63.24,63.24,7600.0,53.0165,53.0417,52.9496,52.9496,7600.0
2013-08-12 12:30:00,63.27,63.32,63.17,63.27,6700.0,52.9747,53.0165,52.891,52.9747,6700.0
2013-08-12 12:40:00,63.26,63.33,63.26,63.28,2000.0,52.9663,53.0249,52.9663,52.9831,2000.0
2013-08-12 12:50:00,63.32,63.34,63.29,63.31,9200.0,53.0165,53.0333,52.9914,53.0082,9200.0
2013-08-12 13:00:00,63.33,63.33,63.27,63.29,4000.0,53.0249,53.0249,52.9747,52.9914,4000.0
2013-08-12 13:10:00,63.29,63.32,63.27,63.31,11400.0,52.9914,53.0165,52.9747,53.0082,11400.0
2013-08-12 13:20:00,63.32,63.33,63.25,63.29,10700.0,53.0165,53.0249,52.9579,52.9914,10700.0
2013-08-12 13:30:00,63.29,63.34,63.26,63.28,3100.0,52.9914,53.0333,52.9663,52.9831,3100.0
2013-08-12 13:40:00,63.34,63.34,63.22,63.24,2700.0,53.0333,53.0333,52.9328,52.9496,2700.0
2013-08-12 13:50:00,63.2,63.28,63.16,63.28,6700.0,52.9161,52.9831,52.8826,52.9831,6700.0
2013-08-12 14:00:00,63.23,63.32,63.23,63.32,5800.0,52.9412,53.0165,52.9412,53.0165,5800.0
2013-08-12 14:10:00,63.29,63.31,63.26,63.26,4400.0,52.9914,53.0082,52.9663,52.9663,4400.0
2013-08-12 14:20:00,63.26,63.33,63.24,63.32,6600.0,52.9663,53.0249,52.9496,53.0165,6600.0
2013-08-12 14:30:00,63.31,63.32,63.24,63.27,6200.0,53.0082,53.0165,52.9496,52.9747,6200.0
2013-08-12 14:40:00,63.27,63.3,63.23,63.28,7300.0,52.9747,52.9998,52.9412,52.9831,7300.0
2013-08-12 14:50:00,63.27,63.31,63.23,63.28,8600.0,52.9747,53.0082,52.9412,52.9831,8600.0
2013-08-12 15:00:00,63.29,63.34,63.29,63.34,16100.0,52.9914,53.0333,52.9914,53.0333,16100.0
2013-08-12 15:10:00,63.33,63.37,63.31,63.34,31700.0,53.0249,53.0584,53.0082,53.0333,31700.0
2013-08-12 15:20:00,63.35,63.43,63.34,63.41,33300.0,53.0417,53.1086,53.0333,53.0919,33300.0
2013-08-12 15:30:00,63.41,63.44,63.4,63.43,17000.0,53.0919,53.117,53.0835,53.1086,17000.0
2013-08-12 15:40:00,63.43,63.44,63.33,63.34,31900.0,53.1086,53.117,53.0249,53.0333,31900.0
2013-08-12 15:50:00,63.34,63.42,63.29,63.4,30400.0,53.0333,53.1003,52.9914,53.0835,30400.0
2013-08-13 09:30:00,63.3,63.39,63.04,63.28,11600.0,52.9998,53.0752,52.7821,52.9831,11600.0
2013-08-13 09:40:00,63.22,63.32,63.18,63.3,21100.0,52.9328,53.0165,52.8993,52.9998,21100.0
2013-08-13 09:50:00,63.31,63.35,63.2,63.28,9500.0,53.0082,53.0417,52.9161,52.9831,9500.0
2013-08-13 10:00:00,63.27,63.31,62.98,63.01,10000.0,52.9747,53.0082,52.7319,52.757,10000.0
2013-08-13 10:10:00,63.01,63.03,62.87,63.03,3800.0,52.757,52.7737,52.6398,52.7737,3800.0
2013-08-13 10:20:00,62.97,63.16,62.96,63.16,7600.0,52.7235,52.8826,52.7151,52.8826,7600.0
2013-08-13 10:30:00,63.16,63.39,63.15,63.28,14800.0,52.8826,53.0752,52.8742,52.9831,14800.0
2013-08-13 10:40:00,63.28,63.41,63.27,63.32,18200.0,52.9831,53.0919,52.9747,53.0165,18200.0
2013-08-13 10:50:00,63.32,63.37,63.25,63.31,16200.0,53.0165,53.0584,52.9579,53.0082,16200.0
2013-08-13 11:00:00,63.3,63.43,63.3,63.43,1600.0,52.9998,53.1086,52.9998,53.1086,1600.0
2013-08-13 11:10:00,63.42,63.49,63.39,63.48,5800.0,53.1003,53.1589,53.0752,53.1505,5800.0
2013-08-13 11:20:00,63.47,63.49,63.41,63.43,7300.0,53.1421,53.1589,53.0919,53.1086,7300.0
2013-08-13 11:30:00,63.45,63.51,63.29,63.29,22200.0,53.1254,53.1756,52.9914,52.9914,22200.0
2013-08-13 11:40:00,63.28,63.3,63.26,63.28,9300.0,52.9831,52.9998,52.9663,52.9831,9300.0
2013-08-13 11:50:00,63.29,63.31,63.26,63.29,6300.0,52.9914,53.0082,52.9663,52.9914,6300.0
2013-08-13 12:00:00,63.27,63.29,63.26,63.28,1200.0,52.9747,52.9914,52.9663,52.9831,1200.0
2013-08-13 12:10:00,63.29,63.3,63.25,63.3,5900.0,52.9914,52.9998,52.9579,52.9998,5900.0
2013-08-13 12:20:00,63.29,63.34,63.27,63.31,12900.0,52.9914,53.0333,52.9747,53.0082,12900.0
2013-08-13 12:30:00,63.34,63.42,63.3,63.38,13600.0,53.0333,53.1003,52.9998,53.0668,13600.0
2013-08-13 12:40:00,63.38,63.46,63.38,63.43,2800.0,53.0668,53.1338,53.0668,53.1086,2800.0
2013-08-13 12:50:00,63.47,63.47,63.43,63.43,2200.0,53.1421,53.1421,53.1086,53.1086,2200.0
2013-08-13 13:00:00,63.4,63.43,63.31,63.35,3900.0,53.0835,53.1086,53.0082,53.0417,3900.0
2013-08-13 13:10:00,63.36,63.38,63.31,63.35,4300.0,53.05,53.0668,53.0082,53.0417,4300.0
2013-08-13 13:20:00,63.35,63.42,63.35,63.42,3700.0,53.0417,53.1003,53.0417,53.1003,3700.0
2013-08-13 13:30:00,63.42,63.43,63.34,63.36,3700.0,53.1003,53.1086,53.0333,53.05,3700.0
2013-08-13 13:40:00,63.33,63.35,63.28,63.35,2800.0,53.0249,53.0417,52.9831,53.0417,2800.0
2013-08-13 13:50:00,63.35,63.4,63.33,63.38,5400.0,53.0417,53.0835,53.0249,53.0668,5400.0
2013-08-13 14:00:00,63.39,63.42,63.35,63.36,5400.0,53.0752,53.1003,53.0417,53.05,5400.0
2013-08-13 14:10:00,63.33,63.35,63.31,63.35,9100.0,53.0249,53.0417,53.0082,53.0417,9100.0
2013-08-13 14:20:00,63.36,63.4,63.32,63.4,7400.0,53.05,53.0835,53.0165,53.0835,7400.0
2013-08-13 14:30:00,63.37,63.4,63.28,63.29,9500.0,53.0584,53.0835,52.9831,52.9914,9500.0
2013-08-13 14:40:00,63.3,63.34,63.28,63.29,9500.0,52.9998,53.0333,52.9831,52.9914,9500.0
2013-08-13 14:50:00,63.31,63.32,63.27,63.31,9100.0,53.0082,53.0165,52.9747,53.0082,9100.0
2013-08-13 15:00:00,63.32,63.34,63.27,63.31,11300.0,53.0165,53.0333,52.9747,53.0082,11300.0
2013-08-13 15:10:00,63.31,63.35,63.3,63.35,10700.0,53.0082,53.0417,52.9998,53.0417,10700.0
2013-08-13 15:20:00,63.35,63.41,63.34,63.37,10700.0,53.0417,53.0919,53.0333,53.0584,10700.0
2013-08-13 15:30:00,63.38,63.38,63.3,63.31,15300.0,53.0668,53.0668,52.9998,53.0082,15300.0
2013-08-13 15:40:00,63.29,63.32,63.27,63.29,23500.0,52.9914,53.0165,52.9747,52.9914,23500.0
2013-08-13 15:50:00,63.29,63.3,63.25,63.28,37600.0,52.9914,52.9998,52.9579,52.9831,37600.0
2013-08-14 09:30:00,63.25,63.64,63.22,63.22,4900.0,52.9579,53.2845,52.9328,52.9328,4900.0
2013-08-14 09:40:00,63.23,63.23,63.1,63.2,11200.0,52.9412,52.9412,52.8323,52.9161,11200.0
2013-08-14 09:50:00,63.23,63.23,63.0,63.04,4600.0,52.9412,52.9412,52.7486,52.7821,4600.0
2013-08-14 10:00:00,63.03,63.14,63.03,63.07,4600.0,52.7737,52.8658,52.7737,52.8072,4600.0
2013-08-14 10:10:00,63.14,63.17,62.97,63.17,5800.0,52.8658,52.891,52.7235,52.891,5800.0
2013-08-14 10:20:00,63.17,63.37,63.14,63.16,4600.0,52.891,53.0584,52.8658,52.8826,4600.0
2013-08-14 10:30:00,63.16,63.32,63.14,63.32,9200.0,52.8826,53.0165,52.8658,53.0165,9200.0
2013-08-14 10:40:00,63.23,63.23,63.04,63.04,2800.0,52.9412,52.9412,52.7821,52.7821,2800.0
2013-08-14 10:50:00,63.1,63.28,63.1,63.27,4400.0,52.8323,52.9831,52.8323,52.9747,4400.0
2013-08-14 11:00:00,63.21,63.28,63.17,63.25,3500.0,52.9244,52.9831,52.891,52.9579,3500.0
2013-08-14 11:10:00,63.23,63.29,63.13,63.19,10100.0,52.9412,52.9914,52.8575,52.9077,10100.0
2013-08-14 11:20:00,63.17,63.26,63.16,63.21,21500.0,52.891,52.9663,52.8826,52.9244,21500.0
2013-08-14 11:30:00,63.24,63.29,63.19,63.29,4200.0,52.9496,52.9914,52.9077,52.9914,4200.0
2013-08-14 11:40:00,63.28,63.35,63.26,63.28,4100.0,52.9831,53.0417,52.9663,52.9831,4100.0
2013-08-14 11:50:00,63.24,63.27,63.16,63.22,11000.0,52.9496,52.9747,52.8826,52.9328,11000.0
2013-08-14 12:00:00,63.26,63.27,63.16,63.16,3400.0,52.9663,52.9747,52.8826,52.8826,3400.0
2013-08-14 12:10:00,63.17,63.23,63.17,63.2,2500.0,52.891,52.9412,52.891,52.9161,2500.0
2013-08-14 12:20:00,63.19,63.21,63.11,63.16,5700.0,52.9077,52.9244,52.8407,52.8826,5700.0
2013-08-14 12:30:00,63.15,63.17,63.0,63.0,7400.0,52.8742,52.891,52.7486,52.7486,7400.0
2013-08-14 12:40:00,63.01,63.01,62.94,62.94,3500.0,52.757,52.757,52.6984,52.6984,3500.0
2013-08-14 12:50:00,62.94,62.97,62.91,62.92,5300.0,52.6984,52.7235,52.6733,52.6816,5300.0
2013-08-14 13:00:00,62.9,62.94,62.89,62.93,10500.0,52.6649,52.6984,52.6565,52.69,10500.0
2013-08-14 13:10:00,62.93,62.93,62.88,62.88,5000.0,52.69,52.69,52.6481,52.6481,5000.0
2013-08-14 13:20:00,62.92,62.93,62.86,62.91,11800.0,52.6816,52.69,52.6314,52.6733,11800.0
2013-08-14 13:30:00,62.89,62.94,62.82,62.84,17700.0,52.6565,52.6984,52.5979,52.6147,17700.0
2013-08-14 13:40:00,62.84,62.84,62.71,62.71,13100.0,52.6147,52.6147,52.5058,52.5058,13100.0
2013-08-14 13:50:00,62.73,62.75,62.7,62.74,5200.0,52.5226,52.5393,52.4974,52.5309,5200.0
2013-08-14 14:00:00,62.74,62.78,62.73,62.75,12500.0,52.5309,52.5644,52.5226,52.5393,12500.0
2013-08-14 14:10:00,62.75,62.75,62.66,62.68,40500.0,52.5393,52.5393,52.4639,52.4807,40500.0
2013-08-14 14:20:00,62.67,62.75,62.65,62.74,6100.0,52.4723,52.5393,52.4556,52.5309,6100.0
2013-08-14 14:30:00,62.73,62.8,62.69,62.79,11800.0,52.5226,52.5812,52.4891,52.5728,11800.0
2013-08-14 14:40:00,62.79,62.86,62.75,62.85,12000.0,52.5728,52.6314,52.5393,52.623,12000.0
2013-08-14 14:50:00,62.81,62.84,62.76,62.83,12100.0,52.5895,52.6147,52.5477,52.6063,12100.0
2013-08-14 15:00:00,62.84,62.84,62.75,62.8,6000.0,52.6147,52.6147,52.5393,52.5812,6000.0
2013-08-14 15:10:00,62.81,62.95,62.79,62.93,12200.0,52.5895,52.7068,52.5728,52.69,12200.0
2013-08-14 15:20:00,62.91,62.94,62.88,62.9,10400.0,52.6733,52.6984,52.6481,52.6649,10400.0
2013-08-14 15:30:00,62.9,62.9,62.81,62.84,20900.0,52.6649,52.6649,52.5895,52.6147,20900.0
2013-08-14 15:40:00,62.82,62.86,62.82,62.85,44000.0,52.5979,52.6314,52.5979,52.623,44000.0
2013-08-14 15:50:00,62.84,62.96,62.8,62.92,147400.0,52.6147,52.7151,52.5812,52.6816,147400.0
2013-08-15 09:30:00,62.43,62.43,62.0,62.19,38200.0,52.2714,52.2714,51.9113,52.0704,38200.0
2013-08-15 09:40:00,62.21,62.63,62.19,62.37,23700.0,52.0872,52.4388,52.0704,52.2211,23700.0
2013-08-15 09:50:00,62.31,62.35,62.12,62.3,11700.0,52.1709,52.2044,52.0118,52.1625,11700.0
2013-08-15 10:00:00,62.28,62.32,62.03,62.12,17800.0,52.1458,52.1793,51.9365,52.0118,17800.0
2013-08-15 10:10:00,62.06,62.43,62.06,62.43,21800.0,51.9616,52.2714,51.9616,52.2714,21800.0
2013-08-15 10:20:00,62.37,62.48,62.32,62.33,10500.0,52.2211,52.3132,52.1793,52.1876,10500.0
2013-08-15 10:30:00,62.33,62.39,62.22,62.39,9000.0,52.1876,52.2379,52.0955,52.2379,9000.0
2013-08-15 10:40:00,62.36,62.44,62.23,62.44,19800.0,52.2128,52.2797,52.1039,52.2797,19800.0
2013-08-15 10:50:00,62.38,62.38,62.23,62.35,8500.0,52.2295,52.2295,52.1039,52.2044,8500.0
2013-08-15 11:00:00,62.34,62.43,62.3,62.43,11100.0,52.196,52.2714,52.1625,52.2714,11100.0
2013-08-15 11:10:00,62.37,62.5,62.37,62.5,12200.0,52.2211,52.33,52.2211,52.33,12200.0
2013-08-15 11:20:00,62.48,62.5,62.35,62.44,16900.0,52.3132,52.33,52.2044,52.2797,16900.0
2013-08-15 11:30:00,62.46,62.5,62.43,62.44,14500.0,52.2965,52.33,52.2714,52.2797,14500.0
2013-08-15 11:40:00,62.44,62.45,62.4,62.44,8400.0,52.2797,52.2881,52.2463,52.2797,8400.0
2013-08-15 11:50:00,62.42,62.47,62.34,62.41,9200.0,52.263,52.3049,52.196,52.2546,9200.0
2013-08-15 12:00:00,62.39,62.39,62.29,62.3,8200.0,52.2379,52.2379,52.1541,52.1625,8200.0
2013-08-15 12:10:00,62.29,62.4,62.29,62.38,13800.0,52.1541,52.2463,52.1541,52.2295,13800.0
2013-08-15 12:20:00,62.38,62.55,62.38,62.53,9700.0,52.2295,52.3718,52.2295,52.3551,9700.0
2013-08-15 12:30:00,62.52,62.56,62.44,62.49,7700.0,52.3467,52.3802,52.2797,52.3216,7700.0
2013-08-15 12:40:00,62.47,62.55,62.42,62.43,7300.0,52.3049,52.3718,52.263,52.2714,7300.0
2013-08-15 12:50:00,62.43,62.53,62.41,62.42,7200.0,52.2714,52.3551,52.2546,52.263,7200.0
2013-08-15 13:00:00,62.42,62.52,62.41,62.46,8400.0,52.263,52.3467,52.2546,52.2965,8400.0
2013-08-15 13:10:00,62.45,62.49,62.37,62.47,8900.0,52.2881,52.3216,52.2211,52.3049,8900.0
2013-08-15 13:20:00,62.44,62.48,62.4,62.4,9600.0,52.2797,52.3132,52.2463,52.2463,9600.0
2013-08-15 13:30:00,62.4,62.52,62.4,62.47,12500.0,52.2463,52.3467,52.2463,52.3049,12500.0
2013-08-15 13:40:00,62.48,62.55,62.48,62.53,6600.0,52.3132,52.3718,52.3132,52.3551,6600.0
2013-08-15 13:50:00,62.53,62.54,62.43,62.53,28500.0,52.3551,52.3635,52.2714,52.3551,28500.0
2013-08-15 14:00:00,62.54,62.57,62.44,62.44,14600.0,52.3635,52.3886,52.2797,52.2797,14600.0
2013-08-15 14:10:00,62.43,62.44,62.22,62.27,33400.0,52.2714,52.2797,52.0955,52.1374,33400.0
2013-08-15 14:20:00,62.29,62.45,62.27,62.44,47600.0,52.1541,52.2881,52.1374,52.2797,47600.0
2013-08-15 14:30:00,62.44,62.62,62.44,62.58,24800.0,52.2797,52.4305,52.2797,52.397,24800.0
2013-08-15 14:40:00,62.6,62.65,62.55,62.55,13800.0,52.4137,52.4556,52.3718,52.3718,13800.0
2013-08-15 14:50:00,62.56,62.67,62.53,62.59,13100.0,52.3802,52.4723,52.3551,52.4053,13100.0
2013-08-15 15:00:00,62.6,62.67,62.59,62.67,9100.0,52.4137,52.4723,52.4053,52.4723,9100.0
2013-08-15 15:10:00,62.63,62.64,62.51,62.51,12900.0,52.4388,52.4472,52.3384,52.3384,12900.0
2013-08-15 15:20:00,62.54,62.55,62.5,62.53,16600.0,52.3635,52.3718,52.33,52.3551,16600.0
2013-08-15 15:30:00,62.54,62.58,62.45,62.46,27400.0,52.3635,52.397,52.2881,52.2965,27400.0
2013-08-15 15:40:00,62.44,62.56,62.39,62.51,39700.0,52.2797,52.3802,52.2379,52.3384,39700.0
2013-08-15 15:50:00,62.51,62.54,62.44,62.47,63700.0,52.3384,52.3635,52.2797,52.3049,63700.0
2013-08-16 09:30:00,62.25,62.4,62.08,62.19,14200.0,52.1207,52.2463,51.9783,52.0704,14200.0
2013-08-16 09:40:00,62.24,62.34,62.24,62.29,1400.0,52.1123,52.196,52.1123,52.1541,1400.0
2013-08-16 09:50:00,62.29,62.36,62.05,62.06,17400.0,52.1541,52.2128,51.9532,51.9616,17400.0
2013-08-16 10:00:00,62.09,62.23,61.87,62.23,4900.0,51.9867,52.1039,51.8025,52.1039,4900.0
2013-08-16 10:10:00,62.29,62.37,62.14,62.14,10300.0,52.1541,52.2211,52.0286,52.0286,10300.0
2013-08-16 10:20:00,62.22,62.32,62.2,62.26,5800.0,52.0955,52.1793,52.0788,52.129,5800.0
2013-08-16 10:30:00,62.24,62.33,62.18,62.33,16400.0,52.1123,52.1876,52.062,52.1876,16400.0
2013-08-16 10:40:00,62.33,62.37,62.19,62.28,6500.0,52.1876,52.2211,52.0704,52.1458,6500.0
2013-08-16 10:50:00,62.33,62.43,62.31,62.35,6200.0,52.1876,52.2714,52.1709,52.2044,6200.0
2013-08-16 11:00:00,62.38,62.45,62.21,62.21,35500.0,52.2295,52.2881,52.0872,52.0872,35500.0
2013-08-16 11:10:00,62.17,62.3,62.17,62.3,3900.0,52.0537,52.1625,52.0537,52.1625,3900.0
2013-08-16 11:20:00,62.28,62.29,62.11,62.2,6900.0,52.1458,52.1541,52.0034,52.0788,6900.0
2013-08-16 11:30:00,62.2,62.29,62.17,62.29,2700.0,52.0788,52.1541,52.0537,52.1541,2700.0
2013-08-16 11:40:00,62.27,62.28,62.17,62.17,8700.0,52.1374,52.1458,52.0537,52.0537,8700.0
2013-08-16 11:50:00,62.19,62.28,62.19,62.28,4700.0,52.0704,52.1458,52.0704,52.1458,4700.0
2013-08-16 12:00:00,62.26,62.35,62.21,62.31,5500.0,52.129,52.2044,52.0872,52.1709,5500.0
2013-08-16 12:10:00,62.34,62.34,62.28,62.28,2800.0,52.196,52.196,52.1458,52.1458,2800.0
2013-08-16 12:20:00,62.27,62.28,62.21,62.25,6900.0,52.1374,52.1458,52.0872,52.1207,6900.0
2013-08-16 12:30:00,62.28,62.3,62.17,62.22,12400.0,52.1458,52.1625,52.0537,52.0955,12400.0
2013-08-16 12:40:00,62.19,62.26,62.15,62.15,6300.0,52.0704,52.129,52.0369,52.0369,6300.0
2013-08-16 12:50:00,62.15,62.3,62.15,62.23,10400.0,52.0369,52.1625,52.0369,52.1039,10400.0
2013-08-16 13:00:00,62.24,62.31,62.21,62.26,8900.0,52.1123,52.1709,52.0872,52.129,8900.0
2013-08-16 13:10:00,62.23,62.23,62.12,62.13,3200.0,52.1039,52.1039,52.0118,52.0202,3200.0
2013-08-16 13:20:00,62.13,62.14,62.07,62.12,7600.0,52.0202,52.0286,51.9699,52.0118,7600.0
2013-08-16 13:30:00,62.09,62.14,62.05,62.05,14300.0,51.9867,52.0286,51.9532,51.9532,14300.0
2013-08-16 13:40:00,62.05,62.18,62.0,62.15,12400.0,51.9532,52.062,51.9113,52.0369,12400.0
2013-08-16 13:50:00,62.14,62.18,62.1,62.11,9300.0,52.0286,52.062,51.9951,52.0034,9300.0
2013-08-16 14:00:00,62.15,62.24,62.11,62.12,6300.0,52.0369,52.1123,52.0034,52.0118,6300.0
2013-08-16 14:10:00,62.15,62.24,62.09,62.15,20900.0,52.0369,52.1123,51.9867,52.0369,20900.0
2013-08-16 14:20:00,62.17,62.23,62.16,62.2,18200.0,52.0537,52.1039,52.0453,52.0788,18200.0
2013-08-16 14:30:00,62.2,62.23,62.16,62.21,14500.0,52.0788,52.1039,52.0453,52.0872,14500.0
2013-08-16 14:40:00,62.2,62.23,62.17,62.2,25400.0,52.0788,52.1039,52.0537,52.0788,25400.0
2013-08-16 14:50:00,62.21,62.46,62.21,62.44,14300.0,52.0872,52.2965,52.0872,52.2797,14300.0
2013-08-16 15:00:00,62.44,62.45,62.33,62.36,18700.0,52.2797,52.2881,52.1876,52.2128,18700.0
2013-08-16 15:10:00,62.39,62.39,62.29,62.35,13100.0,52.2379,52.2379,52.1541,52.2044,13100.0
2013-08-16 15:20:00,62.3,62.39,62.3,62.39,14000.0,52.1625,52.2379,52.1625,52.2379,14000.0
2013-08-16 15:30:00,62.39,62.42,62.38,62.39,14100.0,52.2379,52.263,52.2295,52.2379,14100.0
2013-08-16 15:40:00,62.38,62.4,62.32,62.34,13600.0,52.2295,52.2463,52.1793,52.196,13600.0
2013-08-16 15:50:00,62.35,62.38,62.3,62.31,38200.0,52.2044,52.2295,52.1625,52.1709,38200.0
2013-08-19 09:30:00,62.1,62.22,61.96,62.13,7600.0,51.9951,52.0955,51.8778,52.0202,7600.0
2013-08-19 09:40:00,62.18,62.41,62.15,62.31,6300.0,52.062,52.2546,52.0369,52.1709,6300.0
2013-08-19 09:50:00,62.28,62.28,62.14,62.14,3600.0,52.1458,52.1458,52.0286,52.0286,3600.0
2013-08-19 10:00:00,62.17,62.52,62.17,62.35,16200.0,52.0537,52.3467,52.0537,52.2044,16200.0
2013-08-19 10:10:00,62.39,62.53,62.39,62.48,32900.0,52.2379,52.3551,52.2379,52.3132,32900.0
2013-08-19 10:20:00,62.43,62.55,62.38,62.44,8800.0,52.2714,52.3718,52.2295,52.2797,8800.0
2013-08-19 10:30:00,62.41,62.48,62.37,62.48,7700.0,52.2546,52.3132,52.2211,52.3132,7700.0
2013-08-19 10:40:00,62.52,62.6,62.44,62.56,10200.0,52.3467,52.4137,52.2797,52.3802,10200.0
2013-08-19 10:50:00,62.52,62.58,62.48,62.51,8000.0,52.3467,52.397,52.3132,52.3384,8000.0
2013-08-19 11:00:00,62.51,62.53,62.46,62.47,7800.0,52.3384,52.3551,52.2965,52.3049,7800.0
2013-08-19 11:10:00,62.48,62.59,62.46,62.57,6800.0,52.3132,52.4053,52.2965,52.3886,6800.0
2013-08-19 11:20:00,62.59,62.6,62.51,62.51,3700.0,52.4053,52.4137,52.3384,52.3384,3700.0
2013-08-19 11:30:00,62.55,62.55,62.4,62.5,8200.0,52.3718,52.3718,52.2463,52.33,8200.0
2013-08-19 11:40:00,62.5,62.57,62.5,62.54,6000.0,52.33,52.3886,52.33,52.3635,6000.0
2013-08-19 11:50:00,62.54,62.54,62.47,62.47,3000.0,52.3635,52.3635,52.3049,52.3049,3000.0
2013-08-19 12:00:00,62.5,62.62,62.47,62.62,11900.0,52.33,52.4305,52.3049,52.4305,11900.0
2013-08-19 12:10:00,62.57,62.62,62.57,62.62,3200.0,52.3886,52.4305,52.3886,52.4305,3200.0
2013-08-19 12:20:00,62.6,62.63,62.57,62.6,2500.0,52.4137,52.4388,52.3886,52.4137,2500.0
2013-08-19 12:30:00,62.6,62.6,62.56,62.57,6700.0,52.4137,52.4137,52.3802,52.3886,6700.0
2013-08-19 12:40:00,62.58,62.58,62.54,62.55,5300.0,52.397,52.397,52.3635,52.3718,5300.0
2013-08-19 12:50:00,62.56,62.57,62.53,62.56,2400.0,52.3802,52.3886,52.3551,52.3802,2400.0
2013-08-19 13:00:00,62.55,62.62,62.5,62.6,20800.0,52.3718,52.4305,52.33,52.4137,20800.0
2013-08-19 13:10:00,62.6,62.6,62.55,62.56,3000.0,52.4137,52.4137,52.3718,52.3802,3000.0
2013-08-19 13:20:00,62.56,62.58,62.47,62.48,2800.0,52.3802,52.397,52.3049,52.3132,2800.0
2013-08-19 13:30:00,62.48,62.48,62.38,62.44,11400.0,52.3132,52.3132,52.2295,52.2797,11400.0
2013-08-19 13:40:00,62.44,62.44,62.39,62.42,10500.0,52.2797,52.2797,52.2379,52.263,10500.0
2013-08-19 13:50:00,62.42,62.56,62.4,62.55,13400.0,52.263,52.3802,52.2463,52.3718,13400.0
2013-08-19 14:00:00,62.54,62.55,62.48,62.52,5800.0,52.3635,52.3718,52.3132,52.3467,5800.0
2013-08-19 14:10:00,62.52,62.6,62.52,62.59,8800.0,52.3467,52.4137,52.3467,52.4053,8800.0
2013-08-19 14:20:00,62.6,62.6,62.49,62.53,11400.0,52.4137,52.4137,52.3216,52.3551,11400.0
2013-08-19 14:30:00,62.54,62.54,62.45,62.48,8000.0,52.3635,52.3635,52.2881,52.3132,8000.0
2013-08-19 14:40:00,62.46,62.49,62.45,62.46,15100.0,52.2965,52.3216,52.2881,52.2965,15100.0
2013-08-19 14:50:00,62.45,62.54,62.45,62.54,17800.0,52.2881,52.3635,52.2881,52.3635,17800.0
2013-08-19 15:00:00,62.54,62.56,62.5,62.51,25700.0,52.3635,52.3802,52.33,52.3384,25700.0
2013-08-19 15:10:00,62.53,62.6,62.49,62.52,20700.0,52.3551,52.4137,52.3216,52.3467,20700.0
2013-08-19 15:20:00,62.51,62.55,62.44,62.45,17900.0,52.3384,52.3718,52.2797,52.2881,17900.0
2013-08-19 15:30:00,62.44,62.44,62.27,62.27,30500.0,52.2797,52.2797,52.1374,52.1374,30500.0
2013-08-19 15:40:00,62.27,62.45,62.24,62.43,25600.0,52.1374,52.2881,52.1123,52.2714,25600.0
2013-08-19 15:50:00,62.43,62.51,62.41,62.41,40200.0,52.2714,52.3384,52.2546,52.2546,40200.0
2013-08-20 09:30:00,62.33,62.58,62.25,62.25,4300.0,52.1876,52.397,52.1207,52.1207,4300.0
2013-08-20 09:40:00,62.29,62.4,62.27,62.39,2700.0,52.1541,52.2463,52.1374,52.2379,2700.0
2013-08-20 09:50:00,62.36,62.39,62.21,62.25,5400.0,52.2128,52.2379,52.0872,52.1207,5400.0
2013-08-20 10:00:00,62.27,62.47,62.25,62.42,3500.0,52.1374,52.3049,52.1207,52.263,3500.0
2013-08-20 10:10:00,62.48,62.57,62.35,62.52,9900.0,52.3132,52.3886,52.2044,52.3467,9900.0
2013-08-20 10:20:00,62.57,62.8,62.57,62.62,6500.0,52.3886,52.5812,52.3886,52.4305,6500.0
2013-08-20 10:30:00,62.61,62.92,62.6,62.9,9000.0,52.4221,52.6816,52.4137,52.6649,9000.0
2013-08-20 10:40:00,62.91,62.95,62.81,62.93,11100.0,52.6733,52.7068,52.5895,52.69,11100.0
2013-08-20 10:50:00,62.94,62.94,62.76,62.78,5100.0,52.6984,52.6984,52.5477,52.5644,5100.0
2013-08-20 11:00:00,62.78,62.81,62.76,62.76,3100.0,52.5644,52.5895,52.5477,52.5477,3100.0
2013-08-20 11:10:00,62.74,62.76,62.63,62.69,5000.0,52.5309,52.5477,52.4388,52.4891,5000.0
2013-08-20 11:20:00,62.67,62.79,62.67,62.71,4200.0,52.4723,52.5728,52.4723,52.5058,4200.0
2013-08-20 11:30:00,62.71,62.8,62.68,62.76,2600.0,52.5058,52.5812,52.4807,52.5477,2600.0
2013-08-20 11:40:00,62.76,62.87,62.76,62.87,1400.0,52.5477,52.6398,52.5477,52.6398,1400.0
2013-08-20 11:50:00,62.89,62.93,62.85,62.92,3100.0,52.6565,52.69,52.623,52.6816,3100.0
2013-08-20 12:00:00,62.91,63.0,62.9,62.9,5400.0,52.6733,52.7486,52.6649,52.6649,5400.0
2013-08-20 12:10:00,62.9,62.96,62.83,62.94,3100.0,52.6649,52.7151,52.6063,52.6984,3100.0
2013-08-20 12:20:00,62.96,62.96,62.91,62.94,2100.0,52.7151,52.7151,52.6733,52.6984,2100.0
2013-08-20 12:30:00,63.0,63.0,62.9,62.95,2200.0,52.7486,52.7486,52.6649,52.7068,2200.0
2013-08-20 12:40:00,62.95,62.95,62.86,62.86,3800.0,52.7068,52.7068,52.6314,52.6314,3800.0
2013-08-20 12:50:00,62.87,62.97,62.85,62.95,8700.0,52.6398,52.7235,52.623,52.7068,8700.0
2013-08-20 13:00:00,62.96,63.04,62.91,62.91,19600.0,52.7151,52.7821,52.6733,52.6733,19600.0
2013-08-20 13:10:00,62.92,62.96,62.86,62.86,11500.0,52.6816,52.7151,52.6314,52.6314,11500.0
2013-08-20 13:20:00,62.87,62.9,62.83,62.87,7900.0,52.6398,52.6649,52.6063,52.6398,7900.0
2013-08-20 13:30:00,62.86,62.87,62.81,62.84,6500.0,52.6314,52.6398,52.5895,52.6147,6500.0
2013-08-20 13:40:00,62.87,62.88,62.82,62.84,5700.0,52.6398,52.6481,52.5979,52.6147,5700.0
2013-08-20 13:50:00,62.83,62.83,62.71,62.71,7400.0,52.6063,52.6063,52.5058,52.5058,7400.0
2013-08-20 14:00:00,62.72,62.72,62.64,62.65,7400.0,52.5142,52.5142,52.4472,52.4556,7400.0
2013-08-20 14:10:00,62.68,62.72,62.63,62.68,8400.0,52.4807,52.5142,52.4388,52.4807,8400.0
2013-08-20 14:20:00,62.66,62.8,62.65,62.78,6300.0,52.4639,52.5812,52.4556,52.5644,6300.0
2013-08-20 14:30:00,62.79,62.79,62.6,62.69,10100.0,52.5728,52.5728,52.4137,52.4891,10100.0
2013-08-20 14:40:00,62.71,62.77,62.7,62.72,6000.0,52.5058,52.556,52.4974,52.5142,6000.0
2013-08-20 14:50:00,62.72,62.76,62.64,62.64,11300.0,52.5142,52.5477,52.4472,52.4472,11300.0
2013-08-20 15:00:00,62.65,62.68,62.6,62.66,13700.0,52.4556,52.4807,52.4137,52.4639,13700.0
2013-08-20 15:10:00,62.64,62.65,62.58,62.62,7900.0,52.4472,52.4556,52.397,52.4305,7900.0
2013-08-20 15:20:00,62.62,62.62,62.52,62.61,9700.0,52.4305,52.4305,52.3467,52.4221,9700.0
2013-08-20 15:30:00,62.62,62.64,62.5,62.5,12700.0,52.4305,52.4472,52.33,52.33,12700.0
2013-08-20 15:40:00,62.5,62.55,62.4,62.43,23600.0,52.33,52.3718,52.2463,52.2714,23600.0
2013-08-20 15:50:00,62.42,62.47,62.41,62.43,31800.0,52.263,52.3049,52.2546,52.2714,31800.0
2013-08-21 09:30:00,62.29,62.5,62.22,62.49,4400.0,52.1541,52.33,52.0955,52.3216,4400.0
2013-08-21 09:40:00,62.48,62.75,62.48,62.75,2900.0,52.3132,52.5393,52.3132,52.5393,2900.0
2013-08-21 09:50:00,62.69,62.69,62.66,62.66,1000.0,52.4891,52.4891,52.4639,52.4639,1000.0
2013-08-21 10:00:00,62.62,62.65,62.43,62.59,3500.0,52.4305,52.4556,52.2714,52.4053,3500.0
2013-08-21 10:10:00,62.51,62.54,62.45,62.5,1200.0,52.3384,52.3635,52.2881,52.33,1200.0
2013-08-21 10:20:00,62.55,62.68,62.54,62.62,1900.0,52.3718,52.4807,52.3635,52.4305,1900.0
2013-08-21 10:30:00,62.61,62.65,62.51,62.57,5700.0,52.4221,52.4556,52.3384,52.3886,5700.0
2013-08-21 10:40:00,62.55,62.6,62.52,62.55,3100.0,52.3718,52.4137,52.3467,52.3718,3100.0
2013-08-21 10:50:00,62.54,62.56,62.39,62.42,3200.0,52.3635,52.3802,52.2379,52.263,3200.0
2013-08-21 11:00:00,62.45,62.47,62.33,62.34,15400.0,52.2881,52.3049,52.1876,52.196,15400.0
2013-08-21 11:10:00,62.32,62.35,62.28,62.28,4000.0,52.1793,52.2044,52.1458,52.1458,4000.0
2013-08-21 11:20:00,62.26,62.27,62.2,62.24,2900.0,52.129,52.1374,52.0788,52.1123,2900.0
2013-08-21 11:30:00,62.26,62.31,62.17,62.17,3700.0,52.129,52.1709,52.0537,52.0537,3700.0
2013-08-21 11:40:00,62.17,62.19,62.1,62.12,2400.0,52.0537,52.0704,51.9951,52.0118,2400.0
2013-08-21 11:50:00,62.1,62.15,62.03,62.15,4200.0,51.9951,52.0369,51.9365,52.0369,4200.0
2013-08-21 12:00:00,62.12,62.13,62.05,62.08,6500.0,52.0118,52.0202,51.9532,51.9783,6500.0
2013-08-21 12:10:00,62.1,62.4,62.05,62.35,13800.0,51.9951,52.2463,51.9532,52.2044,13800.0
2013-08-21 12:20:00,62.32,62.38,62.27,62.32,2400.0,52.1793,52.2295,52.1374,52.1793,2400.0
2013-08-21 12:30:00,62.27,62.31,62.25,62.3,900.0,52.1374,52.1709,52.1207,52.1625,900.0
2013-08-21 12:40:00,62.22,62.26,62.21,62.25,700.0,52.0955,52.129,52.0872,52.1207,700.0
2013-08-21 12:50:00,62.22,62.23,62.17,62.17,4400.0,52.0955,52.1039,52.0537,52.0537,4400.0
2013-08-21 13:00:00,62.17,62.21,62.12,62.15,4700.0,52.0537,52.0872,52.0118,52.0369,4700.0
2013-08-21 13:10:00,62.15,62.25,62.15,62.21,3700.0,52.0369,52.1207,52.0369,52.0872,3700.0
2013-08-21 13:20:00,62.18,62.18,62.14,62.15,1000.0,52.062,52.062,52.0286,52.0369,1000.0
2013-08-21 13:30:00,62.12,62.15,62.11,62.13,1400.0,52.0118,52.0369,52.0034,52.0202,1400.0
2013-08-21 13:40:00,62.18,62.25,62.18,62.25,3100.0,52.062,52.1207,52.062,52.1207,3100.0
2013-08-21 13:50:00,62.2,62.27,62.13,62.18,2800.0,52.0788,52.1374,52.0202,52.062,2800.0
2013-08-21 14:00:00,62.1,62.23,61.91,62.03,15000.0,51.9951,52.1039,51.836,51.9365,15000.0
2013-08-21 14:10:00,62.07,62.27,62.07,62.2,7500.0,51.9699,52.1374,51.9699,52.0788,7500.0
2013-08-21 14:20:00,62.17,62.38,62.11,62.34,17000.0,52.0537,52.2295,52.0034,52.196,17000.0
2013-08-21 14:30:00,62.39,62.67,62.39,62.51,11700.0,52.2379,52.4723,52.2379,52.3384,11700.0
2013-08-21 14:40:00,62.49,62.67,62.49,62.67,4800.0,52.3216,52.4723,52.3216,52.4723,4800.0
2013-08-21 14:50:00,62.61,62.62,62.54,62.54,3000.0,52.4221,52.4305,52.3635,52.3635,3000.0
2013-08-21 15:00:00,62.53,62.56,62.5,62.52,1400.0,52.3551,52.3802,52.33,52.3467,1400.0
2013-08-21 15:10:00,62.53,62.59,62.48,62.51,5600.0,52.3551,52.4053,52.3132,52.3384,5600.0
2013-08-21 15:20:00,62.43,62.45,62.27,62.27,10200.0,52.2714,52.2881,52.1374,52.1374,10200.0
2013-08-21 15:30:00,62.35,62.39,62.19,62.2,10300.0,52.2044,52.2379,52.0704,52.0788,10300.0
2013-08-21 15:40:00,62.19,62.21,62.0,62.05,27000.0,52.0704,52.0872,51.9113,51.9532,27000.0
2013-08-21 15:50:00,62.03,62.09,61.96,62.06,63500.0,51.9365,51.9867,51.8778,51.9616,63500.0
2013-08-22 09:30:00,62.24,62.45,62.02,62.45,3000.0,52.1123,52.2881,51.9281,52.2881,3000.0
2013-08-22 09:40:00,62.37,62.44,62.21,62.33,4100.0,52.2211,52.2797,52.0872,52.1876,4100.0
2013-08-22 09:50:00,62.33,62.34,62.33,62.34,500.0,52.1876,52.196,52.1876,52.196,500.0
2013-08-22 10:00:00,62.4,62.58,62.4,62.56,9200.0,52.2463,52.397,52.2463,52.3802,9200.0
2013-08-22 10:10:00,62.61,62.89,62.61,62.89,7400.0,52.4221,52.6565,52.4221,52.6565,7400.0
2013-08-22 10:20:00,62.88,62.98,62.77,62.83,4600.0,52.6481,52.7319,52.556,52.6063,4600.0
2013-08-22 10:30:00,62.84,62.86,62.62,62.62,7100.0,52.6147,52.6314,52.4305,52.4305,7100.0
2013-08-22 10:40:00,62.68,62.8,62.52,62.52,12200.0,52.4807,52.5812,52.3467,52.3467,12200.0
2013-08-22 10:50:00,62.51,62.51,62.35,62.48,18600.0,52.3384,52.3384,52.2044,52.3132,18600.0
2013-08-22 11:00:00,62.45,62.57,62.45,62.49,7900.0,52.2881,52.3886,52.2881,52.3216,7900.0
2013-08-22 11:10:00,62.54,62.58,62.47,62.47,5400.0,52.3635,52.397,52.3049,52.3049,5400.0
2013-08-22 11:20:00,62.49,62.54,62.4,62.4,8500.0,52.3216,52.3635,52.2463,52.2463,8500.0
2013-08-22 11:30:00,62.42,62.58,62.42,62.57,3300.0,52.263,52.397,52.263,52.3886,3300.0
2013-08-22 11:40:00,62.57,62.61,62.49,62.6,7000.0,52.3886,52.4221,52.3216,52.4137,7000.0
2013-08-22 11:50:00,62.61,62.65,62.57,62.63,6000.0,52.4221,52.4556,52.3886,52.4388,6000.0
2013-08-22 12:00:00,62.62,62.77,62.62,62.75,3700.0,52.4305,52.556,52.4305,52.5393,3700.0
2013-08-22 12:10:00,62.76,62.77,62.73,62.73,1500.0,52.5477,52.556,52.5226,52.5226,1500.0
2013-08-22 12:20:00,62.73,62.78,62.69,62.73,5800.0,52.5226,52.5644,52.4891,52.5226,5800.0
2013-08-22 12:30:00,62.7,62.77,62.7,62.73,3900.0,52.4974,52.556,52.4974,52.5226,3900.0
2013-08-22 12:40:00,62.69,62.69,62.59,62.59,6100.0,52.4891,52.4891,52.4053,52.4053,6100.0
2013-08-22 12:50:00,62.6,62.6,62.37,62.37,2000.0,52.4137,52.4137,52.2211,52.2211,2000.0
2013-08-22 13:00:00,62.41,62.46,62.4,62.44,2400.0,52.2546,52.2965,52.2463,52.2797,2400.0
2013-08-22 13:10:00,62.43,62.48,62.4,62.4,9700.0,52.2714,52.3132,52.2463,52.2463,9700.0
2013-08-22 13:20:00,62.39,62.48,62.38,62.48,3000.0,52.2379,52.3132,52.2295,52.3132,3000.0
2013-08-22 13:30:00,62.49,62.68,62.49,62.68,1500.0,52.3216,52.4807,52.3216,52.4807,1500.0
2013-08-22 13:40:00,62.66,62.66,62.61,62.61,200.0,52.4639,52.4639,52.4221,52.4221,200.0
2013-08-22 13:50:00,62.65,62.74,62.65,62.72,700.0,52.4556,52.5309,52.4556,52.5142,700.0
2013-08-22 14:00:00,62.83,62.83,62.71,62.77,900.0,52.6063,52.6063,52.5058,52.556,900.0
2013-08-22 14:10:00,62.71,62.77,62.66,62.66,1300.0,52.5058,52.556,52.4639,52.4639,1300.0
2013-08-22 14:20:00,62.6,62.61,62.44,62.49,3700.0,52.4137,52.4221,52.2797,52.3216,3700.0
2013-08-22 14:30:00,62.52,62.74,62.52,62.72,2900.0,52.3467,52.5309,52.3467,52.5142,2900.0
2013-08-22 14:40:00,62.63,62.67,62.62,62.66,700.0,52.4388,52.4723,52.4305,52.4639,700.0
2013-08-22 14:50:00,62.69,62.82,62.65,62.65,1300.0,52.4891,52.5979,52.4556,52.4556,1300.0
2013-08-22 15:00:00,62.62,62.65,62.58,62.6,7200.0,52.4305,52.4556,52.397,52.4137,7200.0
2013-08-22 15:10:00,62.58,62.69,62.58,62.65,1300.0,52.397,52.4891,52.397,52.4556,1300.0
2013-08-22 15:20:00,62.69,62.69,62.56,62.68,4000.0,52.4891,52.4891,52.3802,52.4807,4000.0
2013-08-22 15:30:00,62.67,62.83,62.65,62.77,15900.0,52.4723,52.6063,52.4556,52.556,15900.0
2013-08-22 15:40:00,62.75,62.79,62.68,62.74,9900.0,52.5393,52.5728,52.4807,52.5309,9900.0
2013-08-22 15:50:00,62.75,62.76,62.59,62.65,40600.0,52.5393,52.5477,52.4053,52.4556,40600.0
2013-08-23 09:30:00,62.93,63.08,62.69,62.7,9300.0,52.69,52.8156,52.4891,52.4974,9300.0
2013-08-23 09:40:00,62.74,62.74,62.53,62.7,4300.0,52.5309,52.5309,52.3551,52.4974,4300.0
2013-08-23 09:50:00,62.74,62.74,62.53,62.73,4800.0,52.5309,52.5309,52.3551,52.5226,4800.0
2013-08-23 10:00:00,62.66,62.72,62.48,62.49,24800.0,52.4639,52.5142,52.3132,52.3216,24800.0
2013-08-23 10:10:00,62.47,62.62,62.43,62.59,6600.0,52.3049,52.4305,52.2714,52.4053,6600.0
2013-08-23 10:20:00,62.55,62.6,62.38,62.47,14900.0,52.3718,52.4137,52.2295,52.3049,14900.0
2013-08-23 10:30:00,62.48,62.72,62.47,62.57,9200.0,52.3132,52.5142,52.3049,52.3886,9200.0
2013-08-23 10:40:00,62.54,62.67,62.44,62.56,11100.0,52.3635,52.4723,52.2797,52.3802,11100.0
2013-08-23 10:50:00,62.59,62.71,62.54,62.59,12300.0,52.4053,52.5058,52.3635,52.4053,12300.0
2013-08-23 11:00:00,62.6,62.69,62.54,62.59,16000.0,52.4137,52.4891,52.3635,52.4053,16000.0
2013-08-23 11:10:00,62.56,62.64,62.48,62.63,22200.0,52.3802,52.4472,52.3132,52.4388,22200.0
2013-08-23 11:20:00,62.61,62.67,62.57,62.63,19200.0,52.4221,52.4723,52.3886,52.4388,19200.0
2013-08-23 11:30:00,62.64,62.76,62.63,62.63,19500.0,52.4472,52.5477,52.4388,52.4388,19500.0
2013-08-23 11:40:00,62.62,62.62,62.56,62.56,20400.0,52.4305,52.4305,52.3802,52.3802,20400.0
2013-08-23 11:50:00,62.55,62.55,62.46,62.47,6200.0,52.3718,52.3718,52.2965,52.3049,6200.0
2013-08-23 12:00:00,62.48,62.59,62.48,62.57,17900.0,52.3132,52.4053,52.3132,52.3886,17900.0
2013-08-23 12:10:00,62.54,62.63,62.54,62.62,6400.0,52.3635,52.4388,52.3635,52.4305,6400.0
2013-08-23 12:20:00,62.6,62.65,62.58,62.64,6100.0,52.4137,52.4556,52.397,52.4472,6100.0
2013-08-23 12:30:00,62.65,62.67,62.62,62.63,6600.0,52.4556,52.4723,52.4305,52.4388,6600.0
2013-08-23 12:40:00,62.64,62.64,62.56,62.6,3400.0,52.4472,52.4472,52.3802,52.4137,3400.0
2013-08-23 12:50:00,62.6,62.68,62.6,62.64,4600.0,52.4137,52.4807,52.4137,52.4472,4600.0
2013-08-23 13:00:00,62.66,62.67,62.62,62.64,5200.0,52.4639,52.4723,52.4305,52.4472,5200.0
2013-08-23 13:10:00,62.66,62.66,62.59,62.6,4000.0,52.4639,52.4639,52.4053,52.4137,4000.0
2013-08-23 13:20:00,62.61,62.66,62.61,62.62,3500.0,52.4221,52.4639,52.4221,52.4305,3500.0
2013-08-23 13:30:00,62.65,62.67,62.64,62.67,3300.0,52.4556,52.4723,52.4472,52.4723,3300.0
2013-08-23 13:40:00,62.67,62.67,62.63,62.63,1600.0,52.4723,52.4723,52.4388,52.4388,1600.0
2013-08-23 13:50:00,62.62,62.72,62.62,62.67,7500.0,52.4305,52.5142,52.4305,52.4723,7500.0
2013-08-23 14:00:00,62.66,62.67,62.64,62.66,2700.0,52.4639,52.4723,52.4472,52.4639,2700.0
2013-08-23 14:10:00,62.67,62.7,62.66,62.68,5900.0,52.4723,52.4974,52.4639,52.4807,5900.0
2013-08-23 14:20:00,62.68,62.73,62.68,62.71,4000.0,52.4807,52.5226,52.4807,52.5058,4000.0
2013-08-23 14:30:00,62.73,62.73,62.68,62.73,3900.0,52.5226,52.5226,52.4807,52.5226,3900.0
2013-08-23 14:40:00,62.73,62.83,62.7,62.78,12700.0,52.5226,52.6063,52.4974,52.5644,12700.0
2013-08-23 14:50:00,62.79,62.88,62.79,62.85,4400.0,52.5728,52.6481,52.5728,52.623,4400.0
2013-08-23 15:00:00,62.86,62.87,62.83,62.84,9600.0,52.6314,52.6398,52.6063,52.6147,9600.0
2013-08-23 15:10:00,62.85,62.85,62.76,62.81,27900.0,52.623,52.623,52.5477,52.5895,27900.0
2013-08-23 15:20:00,62.81,62.89,62.81,62.85,14000.0,52.5895,52.6565,52.5895,52.623,14000.0
2013-08-23 15:30:00,62.86,62.89,62.8,62.83,16500.0,52.6314,52.6565,52.5812,52.6063,16500.0
2013-08-23 15:40:00,62.84,62.95,62.81,62.91,16700.0,52.6147,52.7068,52.5895,52.6733,16700.0
2013-08-23 15:50:00,62.92,62.95,62.84,62.86,56600.0,52.6816,52.7068,52.6147,52.6314,56600.0
2013-08-26 09:30:00,62.87,63.31,62.82,62.96,4500.0,52.6398,53.0082,52.5979,52.7151,4500.0
2013-08-26 09:40:00,63.11,63.23,62.95,63.19,5900.0,52.8407,52.9412,52.7068,52.9077,5900.0
2013-08-26 09:50:00,63.17,63.17,62.86,63.02,8000.0,52.891,52.891,52.6314,52.7654,8000.0
2013-08-26 10:00:00,63.02,63.11,62.93,62.93,12100.0,52.7654,52.8407,52.69,52.69,12100.0
2013-08-26 10:10:00,62.99,63.15,62.99,63.04,18400.0,52.7402,52.8742,52.7402,52.7821,18400.0
2013-08-26 10:20:00,63.01,63.15,63.01,63.09,13000.0,52.757,52.8742,52.757,52.824,13000.0
2013-08-26 10:30:00,63.13,63.15,63.04,63.15,23600.0,52.8575,52.8742,52.7821,52.8742,23600.0
2013-08-26 10:40:00,63.16,63.45,63.12,63.45,18000.0,52.8826,53.1254,52.8491,53.1254,18000.0
2013-08-26 10:50:00,63.4,63.6,63.4,63.58,13400.0,53.0835,53.251,53.0835,53.2342,13400.0
2013-08-26 11:00:00,63.59,63.61,63.41,63.49,14700.0,53.2426,53.2594,53.0919,53.1589,14700.0
2013-08-26 11:10:00,63.51,63.53,63.35,63.39,38000.0,53.1756,53.1924,53.0417,53.0752,38000.0
2013-08-26 11:20:00,63.39,63.43,63.33,63.42,5300.0,53.0752,53.1086,53.0249,53.1003,5300.0
2013-08-26 11:30:00,63.42,63.49,63.36,63.36,5100.0,53.1003,53.1589,53.05,53.05,5100.0
2013-08-26 11:40:00,63.35,63.41,63.27,63.29,7600.0,53.0417,53.0919,52.9747,52.9914,7600.0
2013-08-26 11:50:00,63.3,63.4,63.26,63.37,5600.0,52.9998,53.0835,52.9663,53.0584,5600.0
2013-08-26 12:00:00,63.4,63.42,63.22,63.22,8700.0,53.0835,53.1003,52.9328,52.9328,8700.0
2013-08-26 12:10:00,63.25,63.3,63.25,63.27,3600.0,52.9579,52.9998,52.9579,52.9747,3600.0
2013-08-26 12:20:00,63.31,63.38,63.29,63.3,8700.0,53.0082,53.0668,52.9914,52.9998,8700.0
2013-08-26 12:30:00,63.29,63.35,63.25,63.25,12500.0,52.9914,53.0417,52.9579,52.9579,12500.0
2013-08-26 12:40:00,63.26,63.33,63.22,63.27,7100.0,52.9663,53.0249,52.9328,52.9747,7100.0
2013-08-26 12:50:00,63.27,63.35,63.27,63.34,7600.0,52.9747,53.0417,52.9747,53.0333,7600.0
2013-08-26 13:00:00,63.35,63.38,63.31,63.31,9700.0,53.0417,53.0668,53.0082,53.0082,9700.0
2013-08-26 13:10:00,63.31,63.34,63.31,63.31,3800.0,53.0082,53.0333,53.0082,53.0082,3800.0
2013-08-26 13:20:00,63.31,63.34,63.17,63.21,15200.0,53.0082,53.0333,52.891,52.9244,15200.0
2013-08-26 13:30:00,63.21,63.29,63.15,63.25,9300.0,52.9244,52.9914,52.8742,52.9579,9300.0
2013-08-26 13:40:00,63.23,63.25,63.15,63.17,16800.0,52.9412,52.9579,52.8742,52.891,16800.0
2013-08-26 13:50:00,63.16,63.21,63.1,63.13,9100.0,52.8826,52.9244,52.8323,52.8575,9100.0
2013-08-26 14:00:00,63.16,63.2,63.02,63.04,9400.0,52.8826,52.9161,52.7654,52.7821,9400.0
2013-08-26 14:10:00,63.04,63.21,63.04,63.18,9900.0,52.7821,52.9244,52.7821,52.8993,9900.0
2013-08-26 14:20:00,63.17,63.18,63.1,63.11,10500.0,52.891,52.8993,52.8323,52.8407,10500.0
2013-08-26 14:30:00,63.12,63.15,63.02,63.08,17500.0,52.8491,52.8742,52.7654,52.8156,17500.0
2013-08-26 14:40:00,63.08,63.1,63.04,63.1,17100.0,52.8156,52.8323,52.7821,52.8323,17100.0
2013-08-26 14:50:00,63.09,63.11,63.04,63.11,11400.0,52.824,52.8407,52.7821,52.8407,11400.0
2013-08-26 15:00:00,63.13,63.2,63.12,63.2,7500.0,52.8575,52.9161,52.8491,52.9161,7500.0
2013-08-26 15:10:00,63.2,63.21,62.89,63.01,16500.0,52.9161,52.9244,52.6565,52.757,16500.0
2013-08-26 15:20:00,62.99,63.01,62.86,62.96,50800.0,52.7402,52.757,52.6314,52.7151,50800.0
2013-08-26 15:30:00,62.95,63.11,62.91,63.08,35300.0,52.7068,52.8407,52.6733,52.8156,35300.0
2013-08-26 15:40:00,63.07,63.13,63.0,63.01,15100.0,52.8072,52.8575,52.7486,52.757,15100.0
2013-08-26 15:50:00,63.0,63.0,62.9,62.94,59700.0,52.7486,52.7486,52.6649,52.6984,59700.0
2013-08-27 09:30:00,62.34,62.47,62.0,62.27,10200.0,52.196,52.3049,51.9113,52.1374,10200.0
2013-08-27 09:40:00,62.42,62.42,62.19,62.37,8100.0,52.263,52.263,52.0704,52.2211,8100.0
2013-08-27 09:50:00,62.39,62.4,62.17,62.23,3200.0,52.2379,52.2463,52.0537,52.1039,3200.0
2013-08-27 10:00:00,62.26,62.48,62.19,62.39,42600.0,52.129,52.3132,52.0704,52.2379,42600.0
2013-08-27 10:10:00,62.35,62.49,62.32,62.48,10500.0,52.2044,52.3216,52.1793,52.3132,10500.0
2013-08-27 10:20:00,62.45,62.52,62.41,62.41,4200.0,52.2881,52.3467,52.2546,52.2546,4200.0
2013-08-27 10:30:00,62.38,62.48,62.31,62.48,3800.0,52.2295,52.3132,52.1709,52.3132,3800.0
2013-08-27 10:40:00,62.52,62.78,62.49,62.75,33800.0,52.3467,52.5644,52.3216,52.5393,33800.0
2013-08-27 10:50:00,62.74,62.89,62.66,62.86,25300.0,52.5309,52.6565,52.4639,52.6314,25300.0
2013-08-27 11:00:00,62.91,62.93,62.76,62.87,13400.0,52.6733,52.69,52.5477,52.6398,13400.0
2013-08-27 11:10:00,62.87,62.9,62.81,62.89,9500.0,52.6398,52.6649,52.5895,52.6565,9500.0
2013-08-27 11:20:00,62.89,62.92,62.78,62.91,10000.0,52.6565,52.6816,52.5644,52.6733,10000.0
2013-08-27 11:30:00,62.88,63.04,62.88,62.91,13900.0,52.6481,52.7821,52.6481,52.6733,13900.0
2013-08-27 11:40:00,62.94,62.94,62.76,62.78,8200.0,52.6984,52.6984,52.5477,52.5644,8200.0
2013-08-27 11:50:00,62.79,62.84,62.79,62.8,6500.0,52.5728,52.6147,52.5728,52.5812,6500.0
2013-08-27 12:00:00,62.79,62.84,62.65,62.65,20600.0,52.5728,52.6147,52.4556,52.4556,20600.0
2013-08-27 12:10:00,62.67,62.7,62.57,62.66,12200.0,52.4723,52.4974,52.3886,52.4639,12200.0
2013-08-27 12:20:00,62.67,62.69,62.64,62.64,3900.0,52.4723,52.4891,52.4472,52.4472,3900.0
2013-08-27 12:30:00,62.64,62.77,62.64,62.74,8300.0,52.4472,52.556,52.4472,52.5309,8300.0
2013-08-27 12:40:00,62.71,62.73,62.65,62.73,6400.0,52.5058,52.5226,52.4556,52.5226,6400.0
2013-08-27 12:50:00,62.72,62.74,62.62,62.62,6600.0,52.5142,52.5309,52.4305,52.4305,6600.0
2013-08-27 13:00:00,62.6,62.61,62.54,62.56,4800.0,52.4137,52.4221,52.3635,52.3802,4800.0
2013-08-27 13:10:00,62.57,62.57,62.49,62.5,6500.0,52.3886,52.3886,52.3216,52.33,6500.0
2013-08-27 13:20:00,62.48,62.55,62.46,62.48,9800.0,52.3132,52.3718,52.2965,52.3132,9800.0
2013-08-27 13:30:00,62.47,62.59,62.46,62.59,9200.0,52.3049,52.4053,52.2965,52.4053,9200.0
2013-08-27 13:40:00,62.59,62.67,62.57,62.64,8500.0,52.4053,52.4723,52.3886,52.4472,8500.0
2013-08-27 13:50:00,62.66,62.68,62.55,62.57,3500.0,52.4639,52.4807,52.3718,52.3886,3500.0
2013-08-27 14:00:00,62.56,62.56,62.48,62.49,8200.0,52.3802,52.3802,52.3132,52.3216,8200.0
2013-08-27 14:10:00,62.48,62.52,62.37,62.51,8900.0,52.3132,52.3467,52.2211,52.3384,8900.0
2013-08-27 14:20:00,62.51,62.54,62.41,62.52,14000.0,52.3384,52.3635,52.2546,52.3467,14000.0
2013-08-27 14:30:00,62.5,62.54,62.46,62.54,13100.0,52.33,52.3635,52.2965,52.3635,13100.0
2013-08-27 14:40:00,62.53,62.63,62.53,62.57,6600.0,52.3551,52.4388,52.3551,52.3886,6600.0
2013-08-27 14:50:00,62.54,62.61,62.46,62.5,9900.0,52.3635,52.4221,52.2965,52.33,9900.0
2013-08-27 15:00:00,62.48,62.59,62.46,62.58,15300.0,52.3132,52.4053,52.2965,52.397,15300.0
2013-08-27 15:10:00,62.59,62.62,62.51,62.62,27000.0,52.4053,52.4305,52.3384,52.4305,27000.0
2013-08-27 15:20:00,62.62,62.71,62.56,62.68,38600.0,52.4305,52.5058,52.3802,52.4807,38600.0
2013-08-27 15:30:00,62.68,62.71,62.52,62.58,39900.0,52.4807,52.5058,52.3467,52.397,39900.0
2013-08-27 15:40:00,62.57,62.77,62.54,62.76,37200.0,52.3886,52.556,52.3635,52.5477,37200.0
2013-08-27 15:50:00,62.75,62.77,62.6,62.61,79500.0,52.5393,52.556,52.4137,52.4221,79500.0
2013-08-28 09:30:00,62.5,62.75,62.37,62.75,12800.0,52.33,52.5393,52.2211,52.5393,12800.0
2013-08-28 09:40:00,62.79,62.87,62.64,62.81,35300.0,52.5728,52.6398,52.4472,52.5895,35300.0
2013-08-28 09:50:00,62.81,62.81,62.49,62.49,5200.0,52.5895,52.5895,52.3216,52.3216,5200.0
2013-08-28 10:00:00,62.53,62.73,62.44,62.63,11700.0,52.3551,52.5226,52.2797,52.4388,11700.0
2013-08-28 10:10:00,62.68,62.82,62.68,62.82,5700.0,52.4807,52.5979,52.4807,52.5979,5700.0
2013-08-28 10:20:00,62.79,62.8,62.61,62.61,5000.0,52.5728,52.5812,52.4221,52.4221,5000.0
2013-08-28 10:30:00,62.7,62.78,62.62,62.68,4800.0,52.4974,52.5644,52.4305,52.4807,4800.0
2013-08-28 10:40:00,62.63,62.69,62.46,62.53,17700.0,52.4388,52.4891,52.2965,52.3551,17700.0
2013-08-28 10:50:00,62.5,62.65,62.5,62.58,4100.0,52.33,52.4556,52.33,52.397,4100.0
2013-08-28 11:00:00,62.59,62.63,62.45,62.6,11300.0,52.4053,52.4388,52.2881,52.4137,11300.0
2013-08-28 11:10:00,62.6,62.67,62.46,62.48,9500.0,52.4137,52.4723,52.2965,52.3132,9500.0
2013-08-28 11:20:00,62.5,62.61,62.42,62.42,4100.0,52.33,52.4221,52.263,52.263,4100.0
2013-08-28 11:30:00,62.44,62.48,62.4,62.47,14100.0,52.2797,52.3132,52.2463,52.3049,14100.0
2013-08-28 11:40:00,62.47,62.51,62.41,62.43,24300.0,52.3049,52.3384,52.2546,52.2714,24300.0
2013-08-28 11:50:00,62.43,62.6,62.43,62.6,2500.0,52.2714,52.4137,52.2714,52.4137,2500.0
2013-08-28 12:00:00,62.59,62.6,62.5,62.58,21300.0,52.4053,52.4137,52.33,52.397,21300.0
2013-08-28 12:10:00,62.6,62.61,62.52,62.58,13800.0,52.4137,52.4221,52.3467,52.397,13800.0
2013-08-28 12:20:00,62.58,62.68,62.58,62.66,3400.0,52.397,52.4807,52.397,52.4639,3400.0
2013-08-28 12:30:00,62.66,62.66,62.54,62.54,3800.0,52.4639,52.4639,52.3635,52.3635,3800.0
2013-08-28 12:40:00,62.55,62.64,62.52,62.57,3700.0,52.3718,52.4472,52.3467,52.3886,3700.0
2013-08-28 12:50:00,62.6,62.67,62.59,62.65,11600.0,52.4137,52.4723,52.4053,52.4556,11600.0
2013-08-28 13:00:00,62.68,62.69,62.54,62.56,2500.0,52.4807,52.4891,52.3635,52.3802,2500.0
2013-08-28 13:10:00,62.55,62.55,62.49,62.49,3200.0,52.3718,52.3718,52.3216,52.3216,3200.0
2013-08-28 13:20:00,62.52,62.61,62.49,62.61,26100.0,52.3467,52.4221,52.3216,52.4221,26100.0
2013-08-28 13:30:00,62.63,62.66,62.54,62.64,5000.0,52.4388,52.4639,52.3635,52.4472,5000.0
2013-08-28 13:40:00,62.67,62.7,62.61,62.68,4600.0,52.4723,52.4974,52.4221,52.4807,4600.0
2013-08-28 13:50:00,62.7,62.72,62.63,62.72,4200.0,52.4974,52.5142,52.4388,52.5142,4200.0
2013-08-28 14:00:00,62.74,62.75,62.6,62.6,4700.0,52.5309,52.5393,52.4137,52.4137,4700.0
2013-08-28 14:10:00,62.61,62.63,62.54,62.58,5000.0,52.4221,52.4388,52.3635,52.397,5000.0
2013-08-28 14:20:00,62.58,62.64,62.55,62.61,4000.0,52.397,52.4472,52.3718,52.4221,4000.0
2013-08-28 14:30:00,62.59,62.66,62.53,62.56,10400.0,52.4053,52.4639,52.3551,52.3802,10400.0
2013-08-28 14:40:00,62.58,62.64,62.5,62.64,11100.0,52.397,52.4472,52.33,52.4472,11100.0
2013-08-28 14:50:00,62.64,62.69,62.61,62.65,10300.0,52.4472,52.4891,52.4221,52.4556,10300.0
2013-08-28 15:00:00,62.65,62.72,62.56,62.71,24700.0,52.4556,52.5142,52.3802,52.5058,24700.0
2013-08-28 15:10:00,62.73,62.76,62.64,62.64,11300.0,52.5226,52.5477,52.4472,52.4472,11300.0
2013-08-28 15:20:00,62.65,62.73,62.64,62.64,7800.0,52.4556,52.5226,52.4472,52.4472,7800.0
2013-08-28 15:30:00,62.64,62.7,62.56,62.56,10500.0,52.4472,52.4974,52.3802,52.3802,10500.0
2013-08-28 15:40:00,62.56,62.63,62.54,62.57,17000.0,52.3802,52.4388,52.3635,52.3886,17000.0
2013-08-28 15:50:00,62.55,62.64,62.51,62.56,37700.0,52.3718,52.4472,52.3384,52.3802,37700.0
2013-08-29 09:30:00,62.37,63.15,62.37,62.81,64400.0,52.2211,52.8742,52.2211,52.5895,64400.0
2013-08-29 09:40:00,62.88,62.95,62.75,62.83,5900.0,52.6481,52.7068,52.5393,52.6063,5900.0
2013-08-29 09:50:00,62.86,63.03,62.82,62.95,5500.0,52.6314,52.7737,52.5979,52.7068,5500.0
2013-08-29 10:00:00,62.94,63.0,62.84,62.91,21400.0,52.6984,52.7486,52.6147,52.6733,21400.0
2013-08-29 10:10:00,62.95,63.04,62.84,62.91,5700.0,52.7068,52.7821,52.6147,52.6733,5700.0
2013-08-29 10:20:00,62.94,63.03,62.89,63.03,3600.0,52.6984,52.7737,52.6565,52.7737,3600.0
2013-08-29 10:30:00,63.03,63.15,63.03,63.06,5600.0,52.7737,52.8742,52.7737,52.7989,5600.0
2013-08-29 10:40:00,63.1,63.23,63.07,63.07,13100.0,52.8323,52.9412,52.8072,52.8072,13100.0
2013-08-29 10:50:00,63.07,63.1,62.97,63.02,7500.0,52.8072,52.8323,52.7235,52.7654,7500.0
2013-08-29 11:00:00,63.02,63.06,62.81,62.81,11800.0,52.7654,52.7989,52.5895,52.5895,11800.0
2013-08-29 11:10:00,62.81,62.94,62.81,62.93,2600.0,52.5895,52.6984,52.5895,52.69,2600.0
2013-08-29 11:20:00,62.94,63.02,62.94,63.02,1500.0,52.6984,52.7654,52.6984,52.7654,1500.0
2013-08-29 11:30:00,63.03,63.03,62.93,62.98,2300.0,52.7737,52.7737,52.69,52.7319,2300.0
2013-08-29 11:40:00,62.97,63.0,62.92,62.95,1300.0,52.7235,52.7486,52.6816,52.7068,1300.0
2013-08-29 11:50:00,62.96,63.02,62.89,62.9,11300.0,52.7151,52.7654,52.6565,52.6649,11300.0
2013-08-29 12:00:00,62.95,63.04,62.9,63.01,16400.0,52.7068,52.7821,52.6649,52.757,16400.0
2013-08-29 12:10:00,62.95,62.95,62.87,62.92,6300.0,52.7068,52.7068,52.6398,52.6816,6300.0
2013-08-29 12:20:00,62.89,62.94,62.85,62.92,5900.0,52.6565,52.6984,52.623,52.6816,5900.0
2013-08-29 12:30:00,62.93,62.95,62.86,62.89,13500.0,52.69,52.7068,52.6314,52.6565,13500.0
2013-08-29 12:40:00,62.89,62.92,62.87,62.87,2200.0,52.6565,52.6816,52.6398,52.6398,2200.0
2013-08-29 12:50:00,62.87,62.91,62.86,62.91,3600.0,52.6398,52.6733,52.6314,52.6733,3600.0
2013-08-29 13:00:00,62.91,62.96,62.89,62.96,3900.0,52.6733,52.7151,52.6565,52.7151,3900.0
2013-08-29 13:10:00,62.98,62.98,62.86,62.88,7300.0,52.7319,52.7319,52.6314,52.6481,7300.0
2013-08-29 13:20:00,62.86,62.89,62.72,62.88,12800.0,52.6314,52.6565,52.5142,52.6481,12800.0
2013-08-29 13:30:00,62.86,62.86,62.82,62.84,16400.0,52.6314,52.6314,52.5979,52.6147,16400.0
2013-08-29 13:40:00,62.84,62.9,62.8,62.88,7200.0,52.6147,52.6649,52.5812,52.6481,7200.0
2013-08-29 13:50:00,62.86,62.86,62.8,62.84,3600.0,52.6314,52.6314,52.5812,52.6147,3600.0
2013-08-29 14:00:00,62.84,62.95,62.83,62.95,4600.0,52.6147,52.7068,52.6063,52.7068,4600.0
2013-08-29 14:10:00,62.94,62.95,62.87,62.9,6600.0,52.6984,52.7068,52.6398,52.6649,6600.0
2013-08-29 14:20:00,62.92,62.96,62.92,62.92,5700.0,52.6816,52.7151,52.6816,52.6816,5700.0
2013-08-29 14:30:00,62.92,62.99,62.9,62.91,3900.0,52.6816,52.7402,52.6649,52.6733,3900.0
2013-08-29 14:40:00,62.91,62.93,62.9,62.91,6500.0,52.6733,52.69,52.6649,52.6733,6500.0
2013-08-29 14:50:00,62.91,62.92,62.86,62.9,3000.0,52.6733,52.6816,52.6314,52.6649,3000.0
2013-08-29 15:00:00,62.91,62.91,62.82,62.87,8400.0,52.6733,52.6733,52.5979,52.6398,8400.0
2013-08-29 15:10:00,62.89,62.91,62.84,62.84,6800.0,52.6565,52.6733,52.6147,52.6147,6800.0
2013-08-29 15:20:00,62.85,62.9,62.76,62.78,11000.0,52.623,52.6649,52.5477,52.5644,11000.0
2013-08-29 15:30:00,62.77,62.77,62.64,62.7,22300.0,52.556,52.556,52.4472,52.4974,22300.0
2013-08-29 15:40:00,62.69,62.78,62.68,62.77,14300.0,52.4891,52.5644,52.4807,52.556,14300.0
2013-08-29 15:50:00,62.75,62.81,62.73,62.78,21600.0,52.5393,52.5895,52.5226,52.5644,21600.0
2013-08-30 09:30:00,62.75,63.01,62.75,62.9,5000.0,52.5393,52.757,52.5393,52.6649,5000.0
2013-08-30 09:40:00,62.95,63.0,62.74,62.92,7600.0,52.7068,52.7486,52.5309,52.6816,7600.0
2013-08-30 09:50:00,62.96,63.18,62.96,63.07,5800.0,52.7151,52.8993,52.7151,52.8072,5800.0
2013-08-30 10:00:00,63.07,63.07,62.93,62.98,5000.0,52.8072,52.8072,52.69,52.7319,5000.0
2013-08-30 10:10:00,62.97,63.12,62.9,63.07,7500.0,52.7235,52.8491,52.6649,52.8072,7500.0
2013-08-30 10:20:00,63.1,63.2,62.96,62.98,4400.0,52.8323,52.9161,52.7151,52.7319,4400.0
2013-08-30 10:30:00,62.98,63.01,62.81,62.84,4400.0,52.7319,52.757,52.5895,52.6147,4400.0
2013-08-30 10:40:00,62.82,62.82,62.71,62.76,5200.0,52.5979,52.5979,52.5058,52.5477,5200.0
2013-08-30 10:50:00,62.73,62.76,62.66,62.74,1700.0,52.5226,52.5477,52.4639,52.5309,1700.0
2013-08-30 11:00:00,62.72,62.74,62.56,62.59,24000.0,52.5142,52.5309,52.3802,52.4053,24000.0
2013-08-30 11:10:00,62.59,62.63,62.53,62.53,6900.0,52.4053,52.4388,52.3551,52.3551,6900.0
2013-08-30 11:20:00,62.53,62.6,62.49,62.53,8500.0,52.3551,52.4137,52.3216,52.3551,8500.0
2013-08-30 11:30:00,62.46,62.67,62.46,62.63,6400.0,52.2965,52.4723,52.2965,52.4388,6400.0
2013-08-30 11:40:00,62.51,62.56,62.46,62.46,3600.0,52.3384,52.3802,52.2965,52.2965,3600.0
2013-08-30 11:50:00,62.44,62.63,62.41,62.52,6600.0,52.2797,52.4388,52.2546,52.3467,6600.0
2013-08-30 12:00:00,62.5,62.76,62.5,62.76,8500.0,52.33,52.5477,52.33,52.5477,8500.0
2013-08-30 12:10:00,62.76,62.87,62.76,62.84,4900.0,52.5477,52.6398,52.5477,52.6147,4900.0
2013-08-30 12:20:00,62.8,62.82,62.64,62.74,4400.0,52.5812,52.5979,52.4472,52.5309,4400.0
2013-08-30 12:30:00,62.67,62.74,62.59,62.64,2000.0,52.4723,52.5309,52.4053,52.4472,2000.0
2013-08-30 12:40:00,62.66,62.67,62.6,62.65,1800.0,52.4639,52.4723,52.4137,52.4556,1800.0
2013-08-30 12:50:00,62.59,62.59,62.5,62.54,3600.0,52.4053,52.4053,52.33,52.3635,3600.0
2013-08-30 13:00:00,62.53,62.56,62.37,62.37,4600.0,52.3551,52.3802,52.2211,52.2211,4600.0
2013-08-30 13:10:00,62.41,62.63,62.35,62.48,14300.0,52.2546,52.4388,52.2044,52.3132,14300.0
2013-08-30 13:20:00,62.56,62.56,62.39,62.49,4700.0,52.3802,52.3802,52.2379,52.3216,4700.0
2013-08-30 13:30:00,62.55,62.6,62.42,62.42,7600.0,52.3718,52.4137,52.263,52.263,7600.0
2013-08-30 13:40:00,62.42,62.55,62.38,62.53,3300.0,52.263,52.3718,52.2295,52.3551,3300.0
2013-08-30 13:50:00,62.53,62.58,62.39,62.44,4800.0,52.3551,52.397,52.2379,52.2797,4800.0
2013-08-30 14:00:00,62.38,62.45,62.34,62.37,3300.0,52.2295,52.2881,52.196,52.2211,3300.0
2013-08-30 14:10:00,62.34,62.4,62.23,62.27,22100.0,52.196,52.2463,52.1039,52.1374,22100.0
2013-08-30 14:20:00,62.23,62.31,62.12,62.15,7500.0,52.1039,52.1709,52.0118,52.0369,7500.0
2013-08-30 14:30:00,62.15,62.25,62.11,62.17,13000.0,52.0369,52.1207,52.0034,52.0537,13000.0
2013-08-30 14:40:00,62.13,62.15,62.07,62.09,9000.0,52.0202,52.0369,51.9699,51.9867,9000.0
2013-08-30 14:50:00,62.12,62.23,62.1,62.1,14900.0,52.0118,52.1039,51.9951,51.9951,14900.0
2013-08-30 15:00:00,62.1,62.27,62.08,62.13,15800.0,51.9951,52.1374,51.9783,52.0202,15800.0
2013-08-30 15:10:00,62.16,62.24,62.1,62.19,10600.0,52.0453,52.1123,51.9951,52.0704,10600.0
2013-08-30 15:20:00,62.17,62.29,62.16,62.27,15300.0,52.0537,52.1541,52.0453,52.1374,15300.0
2013-08-30 15:30:00,62.28,62.3,62.21,62.29,16400.0,52.1458,52.1625,52.0872,52.1541,16400.0
2013-08-30 15:40:00,62.27,62.33,62.2,62.3,43800.0,52.1374,52.1876,52.0788,52.1625,43800.0
2013-08-30 15:50:00,62.26,62.37,62.17,62.34,108000.0,52.129,52.2211,52.0537,52.196,108000.0
2013-09-03 09:30:00,62.99,63.28,62.85,62.9,22000.0,52.7402,52.9831,52.623,52.6649,22000.0
2013-09-03 09:40:00,62.84,63.04,62.51,62.57,17700.0,52.6147,52.7821,52.3384,52.3886,17700.0
2013-09-03 09:50:00,62.57,62.67,62.25,62.28,18100.0,52.3886,52.4723,52.1207,52.1458,18100.0
2013-09-03 10:00:00,62.34,62.46,62.14,62.14,13000.0,52.196,52.2965,52.0286,52.0286,13000.0
2013-09-03 10:10:00,62.23,62.38,62.1,62.15,17600.0,52.1039,52.2295,51.9951,52.0369,17600.0
2013-09-03 10:20:00,62.12,62.2,62.06,62.16,10900.0,52.0118,52.0788,51.9616,52.0453,10900.0
2013-09-03 10:30:00,62.16,62.44,62.13,62.44,13900.0,52.0453,52.2797,52.0202,52.2797,13900.0
2013-09-03 10:40:00,62.43,62.54,62.42,62.51,14200.0,52.2714,52.3635,52.263,52.3384,14200.0
2013-09-03 10:50:00,62.53,62.55,62.48,62.51,17400.0,52.3551,52.3718,52.3132,52.3384,17400.0
2013-09-03 11:00:00,62.52,62.61,62.5,62.61,10900.0,52.3467,52.4221,52.33,52.4221,10900.0
2013-09-03 11:10:00,62.61,62.64,62.41,62.41,14400.0,52.4221,52.4472,52.2546,52.2546,14400.0
2013-09-03 11:20:00,62.39,62.42,62.19,62.29,11400.0,52.2379,52.263,52.0704,52.1541,11400.0
2013-09-03 11:30:00,62.27,62.42,62.25,62.42,8400.0,52.1374,52.263,52.1207,52.263,8400.0
2013-09-03 11:40:00,62.46,62.5,62.3,62.47,11700.0,52.2965,52.33,52.1625,52.3049,11700.0
2013-09-03 11:50:00,62.45,62.48,62.3,62.36,10100.0,52.2881,52.3132,52.1625,52.2128,10100.0
2013-09-03 12:00:00,62.33,62.48,62.31,62.41,9200.0,52.1876,52.3132,52.1709,52.2546,9200.0
2013-09-03 12:10:00,62.43,62.46,62.35,62.35,8400.0,52.2714,52.2965,52.2044,52.2044,8400.0
2013-09-03 12:20:00,62.31,62.5,62.31,62.46,7400.0,52.1709,52.33,52.1709,52.2965,7400.0
2013-09-03 12:30:00,62.48,62.5,62.4,62.5,10000.0,52.3132,52.33,52.2463,52.33,10000.0
2013-09-03 12:40:00,62.48,62.48,62.36,62.43,9300.0,52.3132,52.3132,52.2128,52.2714,9300.0
2013-09-03 12:50:00,62.44,62.46,62.29,62.34,7200.0,52.2797,52.2965,52.1541,52.196,7200.0
2013-09-03 13:00:00,62.28,62.35,62.2,62.26,7600.0,52.1458,52.2044,52.0788,52.129,7600.0
2013-09-03 13:10:00,62.26,62.34,62.13,62.19,10700.0,52.129,52.196,52.0202,52.0704,10700.0
2013-09-03 13:20:00,62.19,62.25,62.16,62.22,12000.0,52.0704,52.1207,52.0453,52.0955,12000.0
2013-09-03 13:30:00,62.2,62.21,62.06,62.06,11400.0,52.0788,52.0872,51.9616,51.9616,11400.0
2013-09-03 13:40:00,62.06,62.07,61.84,61.84,9000.0,51.9616,51.9699,51.7774,51.7774,9000.0
2013-09-03 13:50:00,61.87,61.92,61.73,61.78,16100.0,51.8025,51.8444,51.6853,51.7271,16100.0
2013-09-03 14:00:00,61.78,61.83,61.7,61.77,68300.0,51.7271,51.769,51.6602,51.7188,68300.0
2013-09-03 14:10:00,61.76,61.84,61.76,61.78,63600.0,51.7104,51.7774,51.7104,51.7271,63600.0
2013-09-03 14:20:00,61.78,61.85,61.75,61.85,52700.0,51.7271,51.7857,51.702,51.7857,52700.0
2013-09-03 14:30:00,61.86,61.88,61.78,61.83,26100.0,51.7941,51.8109,51.7271,51.769,26100.0
2013-09-03 14:40:00,61.85,61.9,61.81,61.87,38700.0,51.7857,51.8276,51.7523,51.8025,38700.0
2013-09-03 14:50:00,61.88,62.02,61.83,62.02,27700.0,51.8109,51.9281,51.769,51.9281,27700.0
2013-09-03 15:00:00,62.04,62.34,62.03,62.3,21200.0,51.9448,52.196,51.9365,52.1625,21200.0
2013-09-03 15:10:00,62.3,62.3,62.09,62.09,15700.0,52.1625,52.1625,51.9867,51.9867,15700.0
2013-09-03 15:20:00,62.09,62.15,62.07,62.07,16600.0,51.9867,52.0369,51.9699,51.9699,16600.0
2013-09-03 15:30:00,62.09,62.19,62.07,62.17,15600.0,51.9867,52.0704,51.9699,52.0537,15600.0
2013-09-03 15:40:00,62.2,62.41,62.08,62.15,49100.0,52.0788,52.2546,51.9783,52.0369,49100.0
2013-09-03 15:50:00,62.18,62.22,62.05,62.15,82900.0,52.062,52.0955,51.9532,52.0369,82900.0
2013-09-04 09:30:00,62.08,62.28,61.8,61.8,4300.0,51.9783,52.1458,51.7439,51.7439,4300.0
2013-09-04 09:40:00,61.91,61.97,61.81,61.88,32200.0,51.836,51.8862,51.7523,51.8109,32200.0
2013-09-04 09:50:00,61.93,61.95,61.77,61.77,9700.0,51.8527,51.8695,51.7188,51.7188,9700.0
2013-09-04 10:00:00,61.83,62.0,61.83,61.94,15000.0,51.769,51.9113,51.769,51.8611,15000.0
2013-09-04 10:10:00,61.99,62.0,61.86,61.88,14700.0,51.903,51.9113,51.7941,51.8109,14700.0
2013-09-04 10:20:00,61.89,61.95,61.88,61.92,8300.0,51.8192,51.8695,51.8109,51.8444,8300.0
2013-09-04 10:30:00,61.95,61.95,61.87,61.89,15700.0,51.8695,51.8695,51.8025,51.8192,15700.0
2013-09-04 10:40:00,61.89,61.94,61.87,61.91,10100.0,51.8192,51.8611,51.8025,51.836,10100.0
2013-09-04 10:50:00,61.92,61.97,61.86,61.87,54200.0,51.8444,51.8862,51.7941,51.8025,54200.0
2013-09-04 11:00:00,61.88,61.91,61.85,61.89,42400.0,51.8109,51.836,51.7857,51.8192,42400.0
2013-09-04 11:10:00,61.9,61.9,61.82,61.85,52400.0,51.8276,51.8276,51.7606,51.7857,52400.0
2013-09-04 11:20:00,61.84,61.85,61.82,61.84,8700.0,51.7774,51.7857,51.7606,51.7774,8700.0
2013-09-04 11:30:00,61.86,61.98,61.84,61.98,38600.0,51.7941,51.8946,51.7774,51.8946,38600.0
2013-09-04 11:40:00,62.0,62.27,62.0,62.26,14700.0,51.9113,52.1374,51.9113,52.129,14700.0
2013-09-04 11:50:00,62.27,62.51,62.27,62.49,18500.0,52.1374,52.3384,52.1374,52.3216,18500.0
2013-09-04 12:00:00,62.51,62.57,62.49,62.55,5500.0,52.3384,52.3886,52.3216,52.3718,5500.0
2013-09-04 12:10:00,62.59,62.71,62.59,62.71,11900.0,52.4053,52.5058,52.4053,52.5058,11900.0
2013-09-04 12:20:00,62.71,62.72,62.66,62.69,6400.0,52.5058,52.5142,52.4639,52.4891,6400.0
2013-09-04 12:30:00,62.71,62.71,62.54,62.59,15300.0,52.5058,52.5058,52.3635,52.4053,15300.0
2013-09-04 12:40:00,62.58,62.59,62.51,62.54,14300.0,52.397,52.4053,52.3384,52.3635,14300.0
2013-09-04 12:50:00,62.55,62.58,62.46,62.48,15500.0,52.3718,52.397,52.2965,52.3132,15500.0
2013-09-04 13:00:00,62.48,62.49,62.45,62.45,4200.0,52.3132,52.3216,52.2881,52.2881,4200.0
2013-09-04 13:10:00,62.47,62.52,62.45,62.49,6500.0,52.3049,52.3467,52.2881,52.3216,6500.0
2013-09-04 13:20:00,62.5,62.5,62.42,62.45,11500.0,52.33,52.33,52.263,52.2881,11500.0
2013-09-04 13:30:00,62.49,62.55,62.48,62.5,4400.0,52.3216,52.3718,52.3132,52.33,4400.0
2013-09-04 13:40:00,62.49,62.55,62.49,62.55,5400.0,52.3216,52.3718,52.3216,52.3718,5400.0
2013-09-04 13:50:00,62.53,62.55,62.47,62.48,5000.0,52.3551,52.3718,52.3049,52.3132,5000.0
2013-09-04 14:00:00,62.48,62.52,62.46,62.5,4900.0,52.3132,52.3467,52.2965,52.33,4900.0
2013-09-04 14:10:00,62.48,62.59,62.48,62.59,3500.0,52.3132,52.4053,52.3132,52.4053,3500.0
2013-09-04 14:20:00,62.6,62.67,62.6,62.66,5400.0,52.4137,52.4723,52.4137,52.4639,5400.0
2013-09-04 14:30:00,62.66,62.73,62.63,62.72,5900.0,52.4639,52.5226,52.4388,52.5142,5900.0
2013-09-04 14:40:00,62.74,62.8,62.73,62.77,6300.0,52.5309,52.5812,52.5226,52.556,6300.0
2013-09-04 14:50:00,62.77,62.77,62.63,62.63,71800.0,52.556,52.556,52.4388,52.4388,71800.0
2013-09-04 15:00:00,62.63,62.63,62.48,62.53,20600.0,52.4388,52.4388,52.3132,52.3551,20600.0
2013-09-04 15:10:00,62.52,62.57,62.49,62.55,18000.0,52.3467,52.3886,52.3216,52.3718,18000.0
2013-09-04 15:20:00,62.56,62.57,62.38,62.4,26900.0,52.3802,52.3886,52.2295,52.2463,26900.0
2013-09-04 15:30:00,62.43,62.43,62.16,62.16,51100.0,52.2714,52.2714,52.0453,52.0453,51100.0
2013-09-04 15:40:00,62.15,62.37,62.11,62.35,41400.0,52.0369,52.2211,52.0034,52.2044,41400.0
2013-09-04 15:50:00,62.35,62.36,62.21,62.26,50200.0,52.2044,52.2128,52.0872,52.129,50200.0
2013-09-05 09:30:00,62.41,62.97,62.24,62.75,83100.0,52.2546,52.7235,52.1123,52.5393,83100.0
2013-09-05 09:40:00,62.75,62.89,62.55,62.72,5600.0,52.5393,52.6565,52.3718,52.5142,5600.0
2013-09-05 09:50:00,62.66,62.74,62.59,62.69,9400.0,52.4639,52.5309,52.4053,52.4891,9400.0
2013-09-05 10:00:00,62.68,62.72,62.46,62.52,9100.0,52.4807,52.5142,52.2965,52.3467,9100.0
2013-09-05 10:10:00,62.55,62.78,62.51,62.62,11000.0,52.3718,52.5644,52.3384,52.4305,11000.0
2013-09-05 10:20:00,62.64,62.75,62.48,62.66,7300.0,52.4472,52.5393,52.3132,52.4639,7300.0
2013-09-05 10:30:00,62.68,62.68,62.4,62.42,7700.0,52.4807,52.4807,52.2463,52.263,7700.0
2013-09-05 10:40:00,62.42,62.44,62.24,62.27,15400.0,52.263,52.2797,52.1123,52.1374,15400.0
2013-09-05 10:50:00,62.27,62.37,62.24,62.24,13300.0,52.1374,52.2211,52.1123,52.1123,13300.0
2013-09-05 11:00:00,62.25,62.28,62.13,62.17,23900.0,52.1207,52.1458,52.0202,52.0537,23900.0
2013-09-05 11:10:00,62.19,62.27,62.18,62.18,10800.0,52.0704,52.1374,52.062,52.062,10800.0
2013-09-05 11:20:00,62.19,62.22,62.09,62.21,13500.0,52.0704,52.0955,51.9867,52.0872,13500.0
2013-09-05 11:30:00,62.23,62.33,62.22,62.22,23100.0,52.1039,52.1876,52.0955,52.0955,23100.0
2013-09-05 11:40:00,62.23,62.29,62.21,62.27,10600.0,52.1039,52.1541,52.0872,52.1374,10600.0
2013-09-05 11:50:00,62.28,62.3,62.25,62.3,6600.0,52.1458,52.1625,52.1207,52.1625,6600.0
2013-09-05 12:00:00,62.3,62.38,62.26,62.35,17800.0,52.1625,52.2295,52.129,52.2044,17800.0
2013-09-05 12:10:00,62.36,62.38,62.33,62.33,4600.0,52.2128,52.2295,52.1876,52.1876,4600.0
2013-09-05 12:20:00,62.33,62.44,62.33,62.44,4900.0,52.1876,52.2797,52.1876,52.2797,4900.0
2013-09-05 12:30:00,62.44,62.57,62.44,62.57,2500.0,52.2797,52.3886,52.2797,52.3886,2500.0
2013-09-05 12:40:00,62.59,62.67,62.58,62.65,3700.0,52.4053,52.4723,52.397,52.4556,3700.0
2013-09-05 12:50:00,62.63,62.69,62.63,62.69,3500.0,52.4388,52.4891,52.4388,52.4891,3500.0
2013-09-05 13:00:00,62.68,62.71,62.65,62.68,7600.0,52.4807,52.5058,52.4556,52.4807,7600.0
2013-09-05 13:10:00,62.65,62.67,62.61,62.66,2400.0,52.4556,52.4723,52.4221,52.4639,2400.0
2013-09-05 13:20:00,62.66,62.71,62.65,62.69,3600.0,52.4639,52.5058,52.4556,52.4891,3600.0
2013-09-05 13:30:00,62.69,62.73,62.68,62.71,2600.0,52.4891,52.5226,52.4807,52.5058,2600.0
2013-09-05 13:40:00,62.71,62.76,62.7,62.72,6500.0,52.5058,52.5477,52.4974,52.5142,6500.0
2013-09-05 13:50:00,62.73,62.73,62.64,62.7,4400.0,52.5226,52.5226,52.4472,52.4974,4400.0
2013-09-05 14:00:00,62.65,62.73,62.62,62.72,4400.0,52.4556,52.5226,52.4305,52.5142,4400.0
2013-09-05 14:10:00,62.71,62.74,62.67,62.67,4900.0,52.5058,52.5309,52.4723,52.4723,4900.0
2013-09-05 14:20:00,62.67,62.68,62.57,62.58,7300.0,52.4723,52.4807,52.3886,52.397,7300.0
2013-09-05 14:30:00,62.59,62.64,62.59,62.62,7400.0,52.4053,52.4472,52.4053,52.4305,7400.0
2013-09-05 14:40:00,62.61,62.62,62.53,62.55,7900.0,52.4221,52.4305,52.3551,52.3718,7900.0
2013-09-05 14:50:00,62.56,62.66,62.56,62.6,7700.0,52.3802,52.4639,52.3802,52.4137,7700.0
2013-09-05 15:00:00,62.61,62.63,62.53,62.57,11400.0,52.4221,52.4388,52.3551,52.3886,11400.0
2013-09-05 15:10:00,62.57,62.6,62.56,62.59,8500.0,52.3886,52.4137,52.3802,52.4053,8500.0
2013-09-05 15:20:00,62.6,62.62,62.44,62.47,33400.0,52.4137,52.4305,52.2797,52.3049,33400.0
2013-09-05 15:30:00,62.48,62.51,62.39,62.43,27100.0,52.3132,52.3384,52.2379,52.2714,27100.0
2013-09-05 15:40:00,62.43,62.48,62.4,62.43,22800.0,52.2714,52.3132,52.2463,52.2714,22800.0
2013-09-05 15:50:00,62.42,62.44,62.28,62.33,55800.0,52.263,52.2797,52.1458,52.1876,55800.0
2013-09-06 09:30:00,62.58,62.88,62.35,62.5,10900.0,52.397,52.6481,52.2044,52.33,10900.0
2013-09-06 09:40:00,62.56,62.63,61.87,62.04,14600.0,52.3802,52.4388,51.8025,51.9448,14600.0
2013-09-06 09:50:00,62.11,62.14,61.92,61.99,7500.0,52.0034,52.0286,51.8444,51.903,7500.0
2013-09-06 10:00:00,61.92,61.94,61.61,61.66,15300.0,51.8444,51.8611,51.5848,51.6267,15300.0
2013-09-06 10:10:00,61.71,62.09,61.64,62.06,17400.0,51.6685,51.9867,51.6099,51.9616,17400.0
2013-09-06 10:20:00,62.06,62.29,62.06,62.28,9900.0,51.9616,52.1541,51.9616,52.1458,9900.0
2013-09-06 10:30:00,62.28,62.4,62.23,62.25,12700.0,52.1458,52.2463,52.1039,52.1207,12700.0
2013-09-06 10:40:00,62.24,62.27,62.18,62.19,26600.0,52.1123,52.1374,52.062,52.0704,26600.0
2013-09-06 10:50:00,62.21,62.23,62.16,62.16,13900.0,52.0872,52.1039,52.0453,52.0453,13900.0
2013-09-06 11:00:00,62.16,62.23,62.12,62.12,14100.0,52.0453,52.1039,52.0118,52.0118,14100.0
2013-09-06 11:10:00,62.14,62.21,62.09,62.13,15600.0,52.0286,52.0872,51.9867,52.0202,15600.0
2013-09-06 11:20:00,62.13,62.2,62.1,62.17,13400.0,52.0202,52.0788,51.9951,52.0537,13400.0
2013-09-06 11:30:00,62.17,62.21,62.11,62.14,18200.0,52.0537,52.0872,52.0034,52.0286,18200.0
2013-09-06 11:40:00,62.15,62.21,62.11,62.14,11500.0,52.0369,52.0872,52.0034,52.0286,11500.0
2013-09-06 11:50:00,62.16,62.21,62.13,62.17,5900.0,52.0453,52.0872,52.0202,52.0537,5900.0
2013-09-06 12:00:00,62.17,62.23,62.14,62.16,6300.0,52.0537,52.1039,52.0286,52.0453,6300.0
2013-09-06 12:10:00,62.17,62.21,62.16,62.18,4500.0,52.0537,52.0872,52.0453,52.062,4500.0
2013-09-06 12:20:00,62.18,62.21,62.13,62.17,10800.0,52.062,52.0872,52.0202,52.0537,10800.0
2013-09-06 12:30:00,62.17,62.22,62.13,62.13,12900.0,52.0537,52.0955,52.0202,52.0202,12900.0
2013-09-06 12:40:00,62.13,62.2,62.12,62.2,7500.0,52.0202,52.0788,52.0118,52.0788,7500.0
2013-09-06 12:50:00,62.2,62.23,62.16,62.16,13800.0,52.0788,52.1039,52.0453,52.0453,13800.0
2013-09-06 13:00:00,62.18,62.21,62.14,62.14,13900.0,52.062,52.0872,52.0286,52.0286,13900.0
2013-09-06 13:10:00,62.16,62.19,62.13,62.19,5700.0,52.0453,52.0704,52.0202,52.0704,5700.0
2013-09-06 13:20:00,62.18,62.21,62.09,62.14,12100.0,52.062,52.0872,51.9867,52.0286,12100.0
2013-09-06 13:30:00,62.09,62.2,62.09,62.19,5600.0,51.9867,52.0788,51.9867,52.0704,5600.0
2013-09-06 13:40:00,62.18,62.28,62.17,62.22,13700.0,52.062,52.1458,52.0537,52.0955,13700.0
2013-09-06 13:50:00,62.22,62.24,62.2,62.24,12500.0,52.0955,52.1123,52.0788,52.1123,12500.0
2013-09-06 14:00:00,62.23,62.29,62.21,62.23,14300.0,52.1039,52.1541,52.0872,52.1039,14300.0
2013-09-06 14:10:00,62.23,62.25,62.2,62.23,7100.0,52.1039,52.1207,52.0788,52.1039,7100.0
2013-09-06 14:20:00,62.22,62.25,62.22,62.24,7300.0,52.0955,52.1207,52.0955,52.1123,7300.0
2013-09-06 14:30:00,62.23,62.26,62.18,62.23,12600.0,52.1039,52.129,52.062,52.1039,12600.0
2013-09-06 14:40:00,62.23,62.25,62.2,62.25,8900.0,52.1039,52.1207,52.0788,52.1207,8900.0
2013-09-06 14:50:00,62.25,62.27,62.2,62.23,10700.0,52.1207,52.1374,52.0788,52.1039,10700.0
2013-09-06 15:00:00,62.23,62.24,62.12,62.19,18700.0,52.1039,52.1123,52.0118,52.0704,18700.0
2013-09-06 15:10:00,62.17,62.18,62.1,62.16,16300.0,52.0537,52.062,51.9951,52.0453,16300.0
2013-09-06 15:20:00,62.18,62.21,62.13,62.19,16800.0,52.062,52.0872,52.0202,52.0704,16800.0
2013-09-06 15:30:00,62.18,62.19,62.09,62.13,36000.0,52.062,52.0704,51.9867,52.0202,36000.0
2013-09-06 15:40:00,62.14,62.16,61.97,61.98,57200.0,52.0286,52.0453,51.8862,51.8946,57200.0
2013-09-06 15:50:00,61.98,62.03,61.93,61.97,107100.0,51.8946,51.9365,51.8527,51.8862,107100.0
2013-09-09 09:30:00,62.19,62.46,61.92,62.35,5400.0,52.0704,52.2965,51.8444,52.2044,5400.0
2013-09-09 09:40:00,62.41,62.5,62.26,62.44,7800.0,52.2546,52.33,52.129,52.2797,7800.0
2013-09-09 09:50:00,62.42,62.65,62.42,62.57,7200.0,52.263,52.4556,52.263,52.3886,7200.0
2013-09-09 10:00:00,62.57,62.71,62.41,62.42,9500.0,52.3886,52.5058,52.2546,52.263,9500.0
2013-09-09 10:10:00,62.42,62.55,62.36,62.55,5700.0,52.263,52.3718,52.2128,52.3718,5700.0
2013-09-09 10:20:00,62.54,62.61,62.49,62.49,6100.0,52.3635,52.4221,52.3216,52.3216,6100.0
2013-09-09 10:30:00,62.44,62.51,62.42,62.48,4700.0,52.2797,52.3384,52.263,52.3132,4700.0
2013-09-09 10:40:00,62.42,62.46,62.35,62.37,9100.0,52.263,52.2965,52.2044,52.2211,9100.0
2013-09-09 10:50:00,62.33,62.34,62.27,62.34,3200.0,52.1876,52.196,52.1374,52.196,3200.0
2013-09-09 11:00:00,62.33,62.37,62.24,62.26,9100.0,52.1876,52.2211,52.1123,52.129,9100.0
2013-09-09 11:10:00,62.25,62.3,62.12,62.16,16200.0,52.1207,52.1625,52.0118,52.0453,16200.0
2013-09-09 11:20:00,62.17,62.35,62.12,62.35,19100.0,52.0537,52.2044,52.0118,52.2044,19100.0
2013-09-09 11:30:00,62.34,62.37,62.2,62.27,13400.0,52.196,52.2211,52.0788,52.1374,13400.0
2013-09-09 11:40:00,62.26,62.34,62.23,62.34,10300.0,52.129,52.196,52.1039,52.196,10300.0
2013-09-09 11:50:00,62.34,62.36,62.24,62.29,7300.0,52.196,52.2128,52.1123,52.1541,7300.0
2013-09-09 12:00:00,62.27,62.37,62.16,62.19,28800.0,52.1374,52.2211,52.0453,52.0704,28800.0
2013-09-09 12:10:00,62.19,62.34,62.18,62.33,9900.0,52.0704,52.196,52.062,52.1876,9900.0
2013-09-09 12:20:00,62.33,62.38,62.33,62.36,7300.0,52.1876,52.2295,52.1876,52.2128,7300.0
2013-09-09 12:30:00,62.37,62.41,62.36,62.4,12700.0,52.2211,52.2546,52.2128,52.2463,12700.0
2013-09-09 12:40:00,62.39,62.41,62.34,62.34,9700.0,52.2379,52.2546,52.196,52.196,9700.0
2013-09-09 12:50:00,62.34,62.4,62.34,62.4,6200.0,52.196,52.2463,52.196,52.2463,6200.0
2013-09-09 13:00:00,62.37,62.37,62.28,62.32,9800.0,52.2211,52.2211,52.1458,52.1793,9800.0
2013-09-09 13:10:00,62.32,62.34,62.28,62.28,8700.0,52.1793,52.196,52.1458,52.1458,8700.0
2013-09-09 13:20:00,62.28,62.33,62.27,62.31,9800.0,52.1458,52.1876,52.1374,52.1709,9800.0
2013-09-09 13:30:00,62.32,62.37,62.31,62.34,6100.0,52.1793,52.2211,52.1709,52.196,6100.0
2013-09-09 13:40:00,62.31,62.37,62.29,62.33,11000.0,52.1709,52.2211,52.1541,52.1876,11000.0
2013-09-09 13:50:00,62.35,62.37,62.31,62.35,9500.0,52.2044,52.2211,52.1709,52.2044,9500.0
2013-09-09 14:00:00,62.35,62.38,62.32,62.32,14700.0,52.2044,52.2295,52.1793,52.1793,14700.0
2013-09-09 14:10:00,62.32,62.33,62.3,62.32,7800.0,52.1793,52.1876,52.1625,52.1793,7800.0
2013-09-09 14:20:00,62.31,62.31,62.22,62.22,8100.0,52.1709,52.1709,52.0955,52.0955,8100.0
2013-09-09 14:30:00,62.21,62.26,62.2,62.2,8100.0,52.0872,52.129,52.0788,52.0788,8100.0
2013-09-09 14:40:00,62.21,62.23,62.18,62.18,11500.0,52.0872,52.1039,52.062,52.062,11500.0
2013-09-09 14:50:00,62.2,62.25,62.16,62.18,8500.0,52.0788,52.1207,52.0453,52.062,8500.0
2013-09-09 15:00:00,62.17,62.3,62.17,62.27,13300.0,52.0537,52.1625,52.0537,52.1374,13300.0
2013-09-09 15:10:00,62.29,62.36,62.29,62.33,14300.0,52.1541,52.2128,52.1541,52.1876,14300.0
2013-09-09 15:20:00,62.33,62.36,62.25,62.27,14700.0,52.1876,52.2128,52.1207,52.1374,14700.0
2013-09-09 15:30:00,62.27,62.32,62.25,62.28,21700.0,52.1374,52.1793,52.1207,52.1458,21700.0
2013-09-09 15:40:00,62.27,62.27,62.2,62.2,24900.0,52.1374,52.1374,52.0788,52.0788,24900.0
2013-09-09 15:50:00,62.21,62.27,62.19,62.2,39400.0,52.0872,52.1374,52.0704,52.0788,39400.0
2013-09-10 09:30:00,62.74,63.1,62.69,62.98,137700.0,52.5309,52.8323,52.4891,52.7319,137700.0
2013-09-10 09:40:00,63.04,63.29,62.93,63.27,128400.0,52.7821,52.9914,52.69,52.9747,128400.0
2013-09-10 09:50:00,63.31,63.5,63.27,63.44,23000.0,53.0082,53.1673,52.9747,53.117,23000.0
2013-09-10 10:00:00,63.45,63.8,63.45,63.8,41000.0,53.1254,53.4184,53.1254,53.4184,41000.0
2013-09-10 10:10:00,63.81,63.87,63.68,63.76,60000.0,53.4268,53.4771,53.318,53.385,60000.0
2013-09-10 10:20:00,63.77,63.89,63.77,63.84,35400.0,53.3933,53.4938,53.3933,53.4519,35400.0
2013-09-10 10:30:00,63.86,63.9,63.76,63.77,20900.0,53.4687,53.5022,53.385,53.3933,20900.0
2013-09-10 10:40:00,63.77,63.83,63.72,63.8,18700.0,53.3933,53.4436,53.3515,53.4184,18700.0
2013-09-10 10:50:00,63.8,63.86,63.7,63.86,31300.0,53.4184,53.4687,53.3347,53.4687,31300.0
2013-09-10 11:00:00,63.86,64.02,63.86,64.01,20600.0,53.4687,53.6026,53.4687,53.5943,20600.0
2013-09-10 11:10:00,64.01,64.05,63.92,63.92,13600.0,53.5943,53.6278,53.5189,53.5189,13600.0
2013-09-10 11:20:00,63.91,63.91,63.85,63.89,3400.0,53.5105,53.5105,53.4603,53.4938,3400.0
2013-09-10 11:30:00,63.87,63.95,63.86,63.9,18300.0,53.4771,53.544,53.4687,53.5022,18300.0
2013-09-10 11:40:00,63.9,63.93,63.73,63.86,11000.0,53.5022,53.5273,53.3598,53.4687,11000.0
2013-09-10 11:50:00,63.88,63.93,63.88,63.89,10300.0,53.4854,53.5273,53.4854,53.4938,10300.0
2013-09-10 12:00:00,63.91,63.92,63.86,63.89,3900.0,53.5105,53.5189,53.4687,53.4938,3900.0
2013-09-10 12:10:00,63.89,63.95,63.89,63.93,8600.0,53.4938,53.544,53.4938,53.5273,8600.0
2013-09-10 12:20:00,63.94,64.06,63.94,64.06,10400.0,53.5357,53.6361,53.5357,53.6361,10400.0
2013-09-10 12:30:00,64.06,64.1,64.02,64.02,10500.0,53.6361,53.6696,53.6026,53.6026,10500.0
2013-09-10 12:40:00,64.03,64.08,64.0,64.05,7100.0,53.611,53.6529,53.5859,53.6278,7100.0
2013-09-10 12:50:00,64.06,64.09,64.03,64.06,5900.0,53.6361,53.6613,53.611,53.6361,5900.0
2013-09-10 13:00:00,64.07,64.08,63.97,63.98,4100.0,53.6445,53.6529,53.5608,53.5692,4100.0
2013-09-10 13:10:00,63.95,63.97,63.92,63.95,14100.0,53.544,53.5608,53.5189,53.544,14100.0
2013-09-10 13:20:00,63.94,63.97,63.93,63.95,4500.0,53.5357,53.5608,53.5273,53.544,4500.0
2013-09-10 13:30:00,63.96,64.02,63.93,63.93,8800.0,53.5524,53.6026,53.5273,53.5273,8800.0
2013-09-10 13:40:00,63.94,63.95,63.83,63.83,8100.0,53.5357,53.544,53.4436,53.4436,8100.0
2013-09-10 13:50:00,63.84,63.85,63.66,63.69,27200.0,53.4519,53.4603,53.3012,53.3263,27200.0
2013-09-10 14:00:00,63.68,63.74,63.65,63.71,8300.0,53.318,53.3682,53.2928,53.3431,8300.0
2013-09-10 14:10:00,63.67,63.79,63.65,63.75,8200.0,53.3096,53.4101,53.2928,53.3766,8200.0
2013-09-10 14:20:00,63.76,63.83,63.76,63.83,8600.0,53.385,53.4436,53.385,53.4436,8600.0
2013-09-10 14:30:00,63.83,63.84,63.74,63.82,14900.0,53.4436,53.4519,53.3682,53.4352,14900.0
2013-09-10 14:40:00,63.83,63.86,63.8,63.86,8900.0,53.4436,53.4687,53.4184,53.4687,8900.0
2013-09-10 14:50:00,63.86,63.91,63.85,63.88,12800.0,53.4687,53.5105,53.4603,53.4854,12800.0
2013-09-10 15:00:00,63.89,63.9,63.85,63.88,10400.0,53.4938,53.5022,53.4603,53.4854,10400.0
2013-09-10 15:10:00,63.87,63.9,63.8,63.84,18000.0,53.4771,53.5022,53.4184,53.4519,18000.0
2013-09-10 15:20:00,63.84,63.92,63.84,63.89,25800.0,53.4519,53.5189,53.4519,53.4938,25800.0
2013-09-10 15:30:00,63.9,63.9,63.82,63.87,22500.0,53.5022,53.5022,53.4352,53.4771,22500.0
2013-09-10 15:40:00,63.87,63.98,63.86,63.96,116700.0,53.4771,53.5692,53.4687,53.5524,116700.0
2013-09-10 15:50:00,63.97,64.09,63.91,64.08,72500.0,53.5608,53.6613,53.5105,53.6529,72500.0
2013-09-11 09:30:00,63.92,64.01,63.34,63.88,7400.0,53.7211,53.7967,53.2336,53.6875,7400.0
2013-09-11 09:40:00,63.93,63.98,63.63,63.69,11900.0,53.7295,53.7715,53.4774,53.5278,11900.0
2013-09-11 09:50:00,63.63,63.63,63.22,63.46,17700.0,53.4774,53.4774,53.1328,53.3345,17700.0
2013-09-11 10:00:00,63.44,63.57,63.08,63.08,39600.0,53.3177,53.4269,53.0151,53.0151,39600.0
2013-09-11 10:10:00,63.11,63.3,63.05,63.15,26100.0,53.0403,53.2,52.9899,53.074,26100.0
2013-09-11 10:20:00,63.12,63.12,62.93,62.96,13100.0,53.0487,53.0487,52.8891,52.9143,13100.0
2013-09-11 10:30:00,62.99,63.09,62.75,63.09,32200.0,52.9395,53.0235,52.7378,53.0235,32200.0
2013-09-11 10:40:00,63.07,63.3,63.06,63.24,16300.0,53.0067,53.2,52.9983,53.1496,16300.0
2013-09-11 10:50:00,63.27,63.34,63.22,63.23,13100.0,53.1748,53.2336,53.1328,53.1412,13100.0
2013-09-11 11:00:00,63.26,63.26,63.16,63.21,9000.0,53.1664,53.1664,53.0824,53.1244,9000.0
2013-09-11 11:10:00,63.19,63.26,63.13,63.13,11700.0,53.1076,53.1664,53.0571,53.0571,11700.0
2013-09-11 11:20:00,63.11,63.27,63.11,63.27,10800.0,53.0403,53.1748,53.0403,53.1748,10800.0
2013-09-11 11:30:00,63.27,63.51,63.27,63.49,5200.0,53.1748,53.3765,53.1748,53.3597,5200.0
2013-09-11 11:40:00,63.48,63.52,63.45,63.49,5500.0,53.3513,53.3849,53.3261,53.3597,5500.0
2013-09-11 11:50:00,63.55,63.6,63.54,63.6,4100.0,53.4101,53.4522,53.4017,53.4522,4100.0
2013-09-11 12:00:00,63.6,63.61,63.59,63.6,3000.0,53.4522,53.4606,53.4437,53.4522,3000.0
2013-09-11 12:10:00,63.62,63.73,63.62,63.73,4600.0,53.469,53.5614,53.469,53.5614,4600.0
2013-09-11 12:20:00,63.74,63.76,63.67,63.68,17400.0,53.5698,53.5866,53.511,53.5194,17400.0
2013-09-11 12:30:00,63.68,63.7,63.49,63.52,10600.0,53.5194,53.5362,53.3597,53.3849,10600.0
2013-09-11 12:40:00,63.52,63.61,63.49,63.61,5000.0,53.3849,53.4606,53.3597,53.4606,5000.0
2013-09-11 12:50:00,63.6,63.71,63.6,63.69,3100.0,53.4522,53.5446,53.4522,53.5278,3100.0
2013-09-11 13:00:00,63.7,63.7,63.54,63.54,8700.0,53.5362,53.5362,53.4017,53.4017,8700.0
2013-09-11 13:10:00,63.54,63.54,63.46,63.51,6200.0,53.4017,53.4017,53.3345,53.3765,6200.0
2013-09-11 13:20:00,63.52,63.57,63.5,63.55,5200.0,53.3849,53.4269,53.3681,53.4101,5200.0
2013-09-11 13:30:00,63.58,63.61,63.51,63.54,13600.0,53.4353,53.4606,53.3765,53.4017,13600.0
2013-09-11 13:40:00,63.55,63.62,63.55,63.6,12100.0,53.4101,53.469,53.4101,53.4522,12100.0
2013-09-11 13:50:00,63.6,63.6,63.56,63.57,6100.0,53.4522,53.4522,53.4185,53.4269,6100.0
2013-09-11 14:00:00,63.58,63.62,63.5,63.54,9700.0,53.4353,53.469,53.3681,53.4017,9700.0
2013-09-11 14:10:00,63.54,63.54,63.44,63.45,10600.0,53.4017,53.4017,53.3177,53.3261,10600.0
2013-09-11 14:20:00,63.45,63.47,63.4,63.4,11800.0,53.3261,53.3429,53.2841,53.2841,11800.0
2013-09-11 14:30:00,63.42,63.46,63.4,63.41,13400.0,53.3009,53.3345,53.2841,53.2925,13400.0
2013-09-11 14:40:00,63.42,63.46,63.41,63.45,6100.0,53.3009,53.3345,53.2925,53.3261,6100.0
2013-09-11 14:50:00,63.45,63.5,63.42,63.48,14300.0,53.3261,53.3681,53.3009,53.3513,14300.0
2013-09-11 15:00:00,63.48,63.52,63.44,63.44,14600.0,53.3513,53.3849,53.3177,53.3177,14600.0
2013-09-11 15:10:00,63.45,63.47,63.37,63.37,31400.0,53.3261,53.3429,53.2589,53.2589,31400.0
2013-09-11 15:20:00,63.36,63.41,63.31,63.32,29400.0,53.2504,53.2925,53.2084,53.2168,29400.0
2013-09-11 15:30:00,63.33,63.39,63.32,63.39,17700.0,53.2252,53.2757,53.2168,53.2757,17700.0
2013-09-11 15:40:00,63.39,63.39,63.32,63.36,24800.0,53.2757,53.2757,53.2168,53.2504,24800.0
2013-09-11 15:50:00,63.34,63.51,63.34,63.51,55500.0,53.2336,53.3765,53.2336,53.3765,55500.0
2013-09-12 09:30:00,63.38,63.62,63.26,63.28,11400.0,53.2673,53.469,53.1664,53.1832,11400.0
2013-09-12 09:40:00,63.28,63.58,63.2,63.49,10200.0,53.1832,53.4353,53.116,53.3597,10200.0
2013-09-12 09:50:00,63.47,63.52,63.25,63.4,8200.0,53.3429,53.3849,53.158,53.2841,8200.0
2013-09-12 10:00:00,63.4,63.59,63.34,63.43,9300.0,53.2841,53.4437,53.2336,53.3093,9300.0
2013-09-12 10:10:00,63.48,63.48,63.24,63.3,18200.0,53.3513,53.3513,53.1496,53.2,18200.0
2013-09-12 10:20:00,63.33,63.38,63.24,63.24,9500.0,53.2252,53.2673,53.1496,53.1496,9500.0
2013-09-12 10:30:00,63.2,63.27,63.15,63.15,6300.0,53.116,53.1748,53.074,53.074,6300.0
2013-09-12 10:40:00,63.13,63.18,63.07,63.09,7500.0,53.0571,53.0992,53.0067,53.0235,7500.0
2013-09-12 10:50:00,63.09,63.15,63.05,63.1,21500.0,53.0235,53.074,52.9899,53.0319,21500.0
2013-09-12 11:00:00,63.12,63.12,62.9,62.9,13400.0,53.0487,53.0487,52.8638,52.8638,13400.0
2013-09-12 11:10:00,62.89,62.9,62.65,62.7,35700.0,52.8554,52.8638,52.6537,52.6958,35700.0
2013-09-12 11:20:00,62.69,62.88,62.67,62.82,14100.0,52.6874,52.847,52.6705,52.7966,14100.0
2013-09-12 11:30:00,62.82,62.91,62.78,62.81,23500.0,52.7966,52.8722,52.763,52.7882,23500.0
2013-09-12 11:40:00,62.79,62.95,62.79,62.95,23100.0,52.7714,52.9059,52.7714,52.9059,23100.0
2013-09-12 11:50:00,62.95,62.97,62.92,62.97,8200.0,52.9059,52.9227,52.8807,52.9227,8200.0
2013-09-12 12:00:00,62.98,62.98,62.89,62.89,6500.0,52.9311,52.9311,52.8554,52.8554,6500.0
2013-09-12 12:10:00,62.88,62.9,62.84,62.84,4400.0,52.847,52.8638,52.8134,52.8134,4400.0
2013-09-12 12:20:00,62.82,62.82,62.69,62.73,5700.0,52.7966,52.7966,52.6874,52.721,5700.0
2013-09-12 12:30:00,62.73,62.76,62.73,62.74,3900.0,52.721,52.7462,52.721,52.7294,3900.0
2013-09-12 12:40:00,62.75,62.86,62.71,62.84,34100.0,52.7378,52.8302,52.7042,52.8134,34100.0
2013-09-12 12:50:00,62.84,63.0,62.84,63.0,9800.0,52.8134,52.9479,52.8134,52.9479,9800.0
2013-09-12 13:00:00,63.0,63.17,63.0,63.17,14700.0,52.9479,53.0908,52.9479,53.0908,14700.0
2013-09-12 13:10:00,63.17,63.22,63.16,63.18,7500.0,53.0908,53.1328,53.0824,53.0992,7500.0
2013-09-12 13:20:00,63.18,63.18,63.11,63.13,5600.0,53.0992,53.0992,53.0403,53.0571,5600.0
2013-09-12 13:30:00,63.09,63.2,63.09,63.19,61000.0,53.0235,53.116,53.0235,53.1076,61000.0
2013-09-12 13:40:00,63.19,63.22,63.14,63.16,25700.0,53.1076,53.1328,53.0656,53.0824,25700.0
2013-09-12 13:50:00,63.16,63.2,63.16,63.17,8000.0,53.0824,53.116,53.0824,53.0908,8000.0
2013-09-12 14:00:00,63.18,63.26,63.15,63.26,7800.0,53.0992,53.1664,53.074,53.1664,7800.0
2013-09-12 14:10:00,63.26,63.27,63.21,63.25,6500.0,53.1664,53.1748,53.1244,53.158,6500.0
2013-09-12 14:20:00,63.24,63.3,63.18,63.29,11400.0,53.1496,53.2,53.0992,53.1916,11400.0
2013-09-12 14:30:00,63.3,63.31,63.25,63.25,7600.0,53.2,53.2084,53.158,53.158,7600.0
2013-09-12 14:40:00,63.25,63.37,63.25,63.35,6600.0,53.158,53.2589,53.158,53.242,6600.0
2013-09-12 14:50:00,63.37,63.41,63.35,63.4,6800.0,53.2589,53.2925,53.242,53.2841,6800.0
2013-09-12 15:00:00,63.36,63.38,63.28,63.29,10100.0,53.2504,53.2673,53.1832,53.1916,10100.0
2013-09-12 15:10:00,63.29,63.29,63.16,63.19,9000.0,53.1916,53.1916,53.0824,53.1076,9000.0
2013-09-12 15:20:00,63.2,63.27,63.2,63.23,14700.0,53.116,53.1748,53.116,53.1412,14700.0
2013-09-12 15:30:00,63.24,63.24,63.18,63.2,30900.0,53.1496,53.1496,53.0992,53.116,30900.0
2013-09-12 15:40:00,63.2,63.21,63.12,63.12,25000.0,53.116,53.1244,53.0487,53.0487,25000.0
2013-09-12 15:50:00,63.12,63.24,63.09,63.19,76100.0,53.0487,53.1496,53.0235,53.1076,76100.0
2013-09-13 09:30:00,63.11,63.65,63.09,63.2,9200.0,53.0403,53.4942,53.0235,53.116,9200.0
2013-09-13 09:40:00,63.2,63.22,62.99,63.07,7700.0,53.116,53.1328,52.9395,53.0067,7700.0
2013-09-13 09:50:00,63.09,63.16,62.98,62.98,9300.0,53.0235,53.0824,52.9311,52.9311,9300.0
2013-09-13 10:00:00,62.96,62.96,62.75,62.76,9900.0,52.9143,52.9143,52.7378,52.7462,9900.0
2013-09-13 10:10:00,62.79,62.89,62.77,62.82,11200.0,52.7714,52.8554,52.7546,52.7966,11200.0
2013-09-13 10:20:00,62.87,62.89,62.71,62.78,10000.0,52.8386,52.8554,52.7042,52.763,10000.0
2013-09-13 10:30:00,62.82,62.83,62.78,62.79,2700.0,52.7966,52.805,52.763,52.7714,2700.0
2013-09-13 10:40:00,62.8,62.89,62.74,62.74,8200.0,52.7798,52.8554,52.7294,52.7294,8200.0
2013-09-13 10:50:00,62.74,62.89,62.74,62.88,6900.0,52.7294,52.8554,52.7294,52.847,6900.0
2013-09-13 11:00:00,62.9,62.94,62.86,62.94,4800.0,52.8638,52.8975,52.8302,52.8975,4800.0
2013-09-13 11:10:00,62.94,63.08,62.88,63.05,10600.0,52.8975,53.0151,52.847,52.9899,10600.0
2013-09-13 11:20:00,63.08,63.32,63.04,63.28,9300.0,53.0151,53.2168,52.9815,53.1832,9300.0
2013-09-13 11:30:00,63.27,63.33,63.18,63.28,5300.0,53.1748,53.2252,53.0992,53.1832,5300.0
2013-09-13 11:40:00,63.28,63.31,63.26,63.31,3500.0,53.1832,53.2084,53.1664,53.2084,3500.0
2013-09-13 11:50:00,63.34,63.35,63.15,63.15,15300.0,53.2336,53.242,53.074,53.074,15300.0
2013-09-13 12:00:00,63.15,63.15,63.04,63.04,4600.0,53.074,53.074,52.9815,52.9815,4600.0
2013-09-13 12:10:00,63.07,63.07,63.01,63.03,6400.0,53.0067,53.0067,52.9563,52.9731,6400.0
2013-09-13 12:20:00,63.04,63.07,62.99,63.01,7900.0,52.9815,53.0067,52.9395,52.9563,7900.0
2013-09-13 12:30:00,63.0,63.03,62.98,62.98,5600.0,52.9479,52.9731,52.9311,52.9311,5600.0
2013-09-13 12:40:00,63.0,63.0,62.89,62.96,8900.0,52.9479,52.9479,52.8554,52.9143,8900.0
2013-09-13 12:50:00,62.95,62.97,62.92,62.97,3500.0,52.9059,52.9227,52.8807,52.9227,3500.0
2013-09-13 13:00:00,62.97,63.03,62.94,63.03,22800.0,52.9227,52.9731,52.8975,52.9731,22800.0
2013-09-13 13:10:00,63.04,63.1,63.0,63.0,4600.0,52.9815,53.0319,52.9479,52.9479,4600.0
2013-09-13 13:20:00,63.0,63.0,62.96,62.96,3300.0,52.9479,52.9479,52.9143,52.9143,3300.0
2013-09-13 13:30:00,62.98,62.98,62.95,62.96,3000.0,52.9311,52.9311,52.9059,52.9143,3000.0
2013-09-13 13:40:00,62.97,63.02,62.96,62.97,12300.0,52.9227,52.9647,52.9143,52.9227,12300.0
2013-09-13 13:50:00,62.97,62.98,62.95,62.96,4900.0,52.9227,52.9311,52.9059,52.9143,4900.0
2013-09-13 14:00:00,62.98,63.06,62.95,63.02,11700.0,52.9311,52.9983,52.9059,52.9647,11700.0
2013-09-13 14:10:00,62.99,63.03,62.97,62.99,11300.0,52.9395,52.9731,52.9227,52.9395,11300.0
2013-09-13 14:20:00,62.99,63.06,62.99,63.05,4800.0,52.9395,52.9983,52.9395,52.9899,4800.0
2013-09-13 14:30:00,63.04,63.04,62.99,63.0,6100.0,52.9815,52.9815,52.9395,52.9479,6100.0
2013-09-13 14:40:00,63.01,63.06,62.99,63.04,9100.0,52.9563,52.9983,52.9395,52.9815,9100.0
2013-09-13 14:50:00,63.06,63.11,63.03,63.09,6700.0,52.9983,53.0403,52.9731,53.0235,6700.0
2013-09-13 15:00:00,63.09,63.14,63.09,63.13,11500.0,53.0235,53.0656,53.0235,53.0571,11500.0
2013-09-13 15:10:00,63.13,63.21,63.13,63.16,13700.0,53.0571,53.1244,53.0571,53.0824,13700.0
2013-09-13 15:20:00,63.18,63.21,63.17,63.2,20100.0,53.0992,53.1244,53.0908,53.116,20100.0
2013-09-13 15:30:00,63.21,63.24,63.18,63.22,22100.0,53.1244,53.1496,53.0992,53.1328,22100.0
2013-09-13 15:40:00,63.22,63.25,63.13,63.13,32800.0,53.1328,53.158,53.0571,53.0571,32800.0
2013-09-13 15:50:00,63.13,63.14,63.07,63.09,52300.0,53.0571,53.0656,53.0067,53.0235,52300.0
2013-09-16 09:30:00,63.71,63.74,63.45,63.45,9400.0,53.5446,53.5698,53.3261,53.3261,9400.0
2013-09-16 09:40:00,63.36,63.43,63.26,63.3,6100.0,53.2504,53.3093,53.1664,53.2,6100.0
2013-09-16 09:50:00,63.37,63.37,63.04,63.05,22500.0,53.2589,53.2589,52.9815,52.9899,22500.0
2013-09-16 10:00:00,63.02,63.23,62.97,63.21,37700.0,52.9647,53.1412,52.9227,53.1244,37700.0
2013-09-16 10:10:00,63.2,63.25,63.16,63.23,16400.0,53.116,53.158,53.0824,53.1412,16400.0
2013-09-16 10:20:00,63.2,63.28,63.17,63.19,12400.0,53.116,53.1832,53.0908,53.1076,12400.0
2013-09-16 10:30:00,63.19,63.26,63.16,63.19,10900.0,53.1076,53.1664,53.0824,53.1076,10900.0
2013-09-16 10:40:00,63.24,63.25,63.04,63.22,52600.0,53.1496,53.158,52.9815,53.1328,52600.0
2013-09-16 10:50:00,63.19,63.22,63.05,63.2,91600.0,53.1076,53.1328,52.9899,53.116,91600.0
2013-09-16 11:00:00,63.18,63.31,63.04,63.24,38700.0,53.0992,53.2084,52.9815,53.1496,38700.0
2013-09-16 11:10:00,63.28,63.36,63.23,63.36,13500.0,53.1832,53.2504,53.1412,53.2504,13500.0
2013-09-16 11:20:00,63.33,63.39,63.2,63.3,32700.0,53.2252,53.2757,53.116,53.2,32700.0
2013-09-16 11:30:00,63.3,63.32,63.24,63.24,36700.0,53.2,53.2168,53.1496,53.1496,36700.0
2013-09-16 11:40:00,63.23,63.29,63.19,63.22,15700.0,53.1412,53.1916,53.1076,53.1328,15700.0
2013-09-16 11:50:00,63.2,63.25,63.18,63.21,18300.0,53.116,53.158,53.0992,53.1244,18300.0
2013-09-16 12:00:00,63.22,63.3,63.22,63.3,11600.0,53.1328,53.2,53.1328,53.2,11600.0
2013-09-16 12:10:00,63.29,63.38,63.28,63.38,33800.0,53.1916,53.2673,53.1832,53.2673,33800.0
2013-09-16 12:20:00,63.38,63.45,63.37,63.45,2900.0,53.2673,53.3261,53.2589,53.3261,2900.0
2013-09-16 12:30:00,63.45,63.45,63.35,63.45,17400.0,53.3261,53.3261,53.242,53.3261,17400.0
2013-09-16 12:40:00,63.45,63.52,63.44,63.49,7100.0,53.3261,53.3849,53.3177,53.3597,7100.0
2013-09-16 12:50:00,63.5,63.53,63.45,63.46,8400.0,53.3681,53.3933,53.3261,53.3345,8400.0
2013-09-16 13:00:00,63.48,63.51,63.43,63.43,9600.0,53.3513,53.3765,53.3093,53.3093,9600.0
2013-09-16 13:10:00,63.45,63.5,63.43,63.49,14700.0,53.3261,53.3681,53.3093,53.3597,14700.0
2013-09-16 13:20:00,63.48,63.57,63.48,63.49,10600.0,53.3513,53.4269,53.3513,53.3597,10600.0
2013-09-16 13:30:00,63.45,63.47,63.34,63.35,20300.0,53.3261,53.3429,53.2336,53.242,20300.0
2013-09-16 13:40:00,63.35,63.39,63.2,63.29,16100.0,53.242,53.2757,53.116,53.1916,16100.0
2013-09-16 13:50:00,63.27,63.34,63.25,63.34,23200.0,53.1748,53.2336,53.158,53.2336,23200.0
2013-09-16 14:00:00,63.34,63.47,63.28,63.43,15100.0,53.2336,53.3429,53.1832,53.3093,15100.0
2013-09-16 14:10:00,63.43,63.59,63.43,63.58,9100.0,53.3093,53.4437,53.3093,53.4353,9100.0
2013-09-16 14:20:00,63.56,63.6,63.54,63.55,11000.0,53.4185,53.4522,53.4017,53.4101,11000.0
2013-09-16 14:30:00,63.54,63.55,63.42,63.44,17500.0,53.4017,53.4101,53.3009,53.3177,17500.0
2013-09-16 14:40:00,63.44,63.57,63.44,63.52,14500.0,53.3177,53.4269,53.3177,53.3849,14500.0
2013-09-16 14:50:00,63.51,63.57,63.51,63.52,14500.0,53.3765,53.4269,53.3765,53.3849,14500.0
2013-09-16 15:00:00,63.5,63.57,63.5,63.54,10200.0,53.3681,53.4269,53.3681,53.4017,10200.0
2013-09-16 15:10:00,63.56,63.59,63.53,63.55,12700.0,53.4185,53.4437,53.3933,53.4101,12700.0
2013-09-16 15:20:00,63.57,63.57,63.46,63.48,11100.0,53.4269,53.4269,53.3345,53.3513,11100.0
2013-09-16 15:30:00,63.45,63.5,63.37,63.4,12800.0,53.3261,53.3681,53.2589,53.2841,12800.0
2013-09-16 15:40:00,63.41,63.45,63.33,63.4,40900.0,53.2925,53.3261,53.2252,53.2841,40900.0
2013-09-16 15:50:00,63.4,63.52,63.4,63.51,51400.0,53.2841,53.3849,53.2841,53.3765,51400.0
2013-09-17 09:30:00,63.42,63.75,63.2,63.2,18600.0,53.3009,53.5782,53.116,53.116,18600.0
2013-09-17 09:40:00,63.24,63.27,62.88,63.11,33600.0,53.1496,53.1748,52.847,53.0403,33600.0
2013-09-17 09:50:00,63.15,63.24,63.03,63.21,10000.0,53.074,53.1496,52.9731,53.1244,10000.0
2013-09-17 10:00:00,63.2,63.37,63.17,63.31,10100.0,53.116,53.2589,53.0908,53.2084,10100.0
2013-09-17 10:10:00,63.3,63.37,63.23,63.35,16400.0,53.2,53.2589,53.1412,53.242,16400.0
2013-09-17 10:20:00,63.39,63.4,63.33,63.35,7800.0,53.2757,53.2841,53.2252,53.242,7800.0
2013-09-17 10:30:00,63.34,63.43,63.3,63.41,19500.0,53.2336,53.3093,53.2,53.2925,19500.0
2013-09-17 10:40:00,63.42,63.45,63.38,63.43,19500.0,53.3009,53.3261,53.2673,53.3093,19500.0
2013-09-17 10:50:00,63.42,63.46,63.38,63.44,9900.0,53.3009,53.3345,53.2673,53.3177,9900.0
2013-09-17 11:00:00,63.41,63.46,63.39,63.45,10200.0,53.2925,53.3345,53.2757,53.3261,10200.0
2013-09-17 11:10:00,63.45,63.46,63.4,63.4,16100.0,53.3261,53.3345,53.2841,53.2841,16100.0
2013-09-17 11:20:00,63.4,63.42,63.18,63.23,46700.0,53.2841,53.3009,53.0992,53.1412,46700.0
2013-09-17 11:30:00,63.26,63.32,63.19,63.3,26100.0,53.1664,53.2168,53.1076,53.2,26100.0
2013-09-17 11:40:00,63.31,63.32,63.28,63.28,13000.0,53.2084,53.2168,53.1832,53.1832,13000.0
2013-09-17 11:50:00,63.31,63.36,63.31,63.34,7700.0,53.2084,53.2504,53.2084,53.2336,7700.0
2013-09-17 12:00:00,63.34,63.38,63.3,63.3,10100.0,53.2336,53.2673,53.2,53.2,10100.0
2013-09-17 12:10:00,63.3,63.3,63.24,63.27,11300.0,53.2,53.2,53.1496,53.1748,11300.0
2013-09-17 12:20:00,63.29,63.36,63.29,63.34,5700.0,53.1916,53.2504,53.1916,53.2336,5700.0
2013-09-17 12:30:00,63.33,63.34,63.31,63.33,5900.0,53.2252,53.2336,53.2084,53.2252,5900.0
2013-09-17 12:40:00,63.34,63.39,63.31,63.39,10000.0,53.2336,53.2757,53.2084,53.2757,10000.0
2013-09-17 12:50:00,63.38,63.42,63.37,63.42,14900.0,53.2673,53.3009,53.2589,53.3009,14900.0
2013-09-17 13:00:00,63.43,63.43,63.38,63.39,5900.0,53.3093,53.3093,53.2673,53.2757,5900.0
2013-09-17 13:10:00,63.4,63.47,63.4,63.47,4100.0,53.2841,53.3429,53.2841,53.3429,4100.0
2013-09-17 13:20:00,63.46,63.47,63.43,63.43,4500.0,53.3345,53.3429,53.3093,53.3093,4500.0
2013-09-17 13:30:00,63.43,63.44,63.34,63.35,11800.0,53.3093,53.3177,53.2336,53.242,11800.0
2013-09-17 13:40:00,63.35,63.42,63.35,63.39,6500.0,53.242,53.3009,53.242,53.2757,6500.0
2013-09-17 13:50:00,63.38,63.42,63.38,63.42,6100.0,53.2673,53.3009,53.2673,53.3009,6100.0
2013-09-17 14:00:00,63.41,63.46,63.41,63.46,6800.0,53.2925,53.3345,53.2925,53.3345,6800.0
2013-09-17 14:10:00,63.46,63.51,63.45,63.47,13200.0,53.3345,53.3765,53.3261,53.3429,13200.0
2013-09-17 14:20:00,63.46,63.46,63.36,63.36,8600.0,53.3345,53.3345,53.2504,53.2504,8600.0
2013-09-17 14:30:00,63.38,63.43,63.37,63.41,7600.0,53.2673,53.3093,53.2589,53.2925,7600.0
2013-09-17 14:40:00,63.43,63.43,63.31,63.31,5300.0,53.3093,53.3093,53.2084,53.2084,5300.0
2013-09-17 14:50:00,63.31,63.32,63.28,63.29,11300.0,53.2084,53.2168,53.1832,53.1916,11300.0
2013-09-17 15:00:00,63.29,63.36,63.29,63.34,10200.0,53.1916,53.2504,53.1916,53.2336,10200.0
2013-09-17 15:10:00,63.34,63.34,63.29,63.31,11700.0,53.2336,53.2336,53.1916,53.2084,11700.0
2013-09-17 15:20:00,63.3,63.34,63.28,63.29,22800.0,53.2,53.2336,53.1832,53.1916,22800.0
2013-09-17 15:30:00,63.26,63.27,63.13,63.17,31600.0,53.1664,53.1748,53.0571,53.0908,31600.0
2013-09-17 15:40:00,63.14,63.24,63.12,63.24,30000.0,53.0656,53.1496,53.0487,53.1496,30000.0
2013-09-17 15:50:00,63.24,63.36,63.23,63.34,72000.0,53.1496,53.2504,53.1412,53.2336,72000.0
2013-09-18 09:30:00,63.38,63.51,63.07,63.07,7900.0,53.2673,53.3765,53.0067,53.0067,7900.0
2013-09-18 09:40:00,63.1,63.27,62.92,63.19,19100.0,53.0319,53.1748,52.8807,53.1076,19100.0
2013-09-18 09:50:00,63.23,63.3,63.15,63.21,9200.0,53.1412,53.2,53.074,53.1244,9200.0
2013-09-18 10:00:00,63.23,63.32,63.19,63.29,27400.0,53.1412,53.2168,53.1076,53.1916,27400.0
2013-09-18 10:10:00,63.29,63.3,63.11,63.14,11800.0,53.1916,53.2,53.0403,53.0656,11800.0
2013-09-18 10:20:00,63.13,63.19,63.1,63.1,7000.0,53.0571,53.1076,53.0319,53.0319,7000.0
2013-09-18 10:30:00,63.14,63.15,63.03,63.11,10800.0,53.0656,53.074,52.9731,53.0403,10800.0
2013-09-18 10:40:00,63.11,63.14,63.01,63.03,12600.0,53.0403,53.0656,52.9563,52.9731,12600.0
2013-09-18 10:50:00,63.03,63.14,63.02,63.11,12400.0,52.9731,53.0656,52.9647,53.0403,12400.0
2013-09-18 11:00:00,63.11,63.11,63.02,63.09,6500.0,53.0403,53.0403,52.9647,53.0235,6500.0
2013-09-18 11:10:00,63.09,63.1,63.06,63.06,4700.0,53.0235,53.0319,52.9983,52.9983,4700.0
2013-09-18 11:20:00,63.06,63.07,63.01,63.01,7800.0,52.9983,53.0067,52.9563,52.9563,7800.0
2013-09-18 11:30:00,63.01,63.05,62.99,63.04,13400.0,52.9563,52.9899,52.9395,52.9815,13400.0
2013-09-18 11:40:00,63.04,63.04,63.0,63.0,8300.0,52.9815,52.9815,52.9479,52.9479,8300.0
2013-09-18 11:50:00,63.02,63.02,62.89,62.89,5000.0,52.9647,52.9647,52.8554,52.8554,5000.0
2013-09-18 12:00:00,62.9,62.92,62.84,62.86,4400.0,52.8638,52.8807,52.8134,52.8302,4400.0
2013-09-18 12:10:00,62.85,62.91,62.85,62.9,8200.0,52.8218,52.8722,52.8218,52.8638,8200.0
2013-09-18 12:20:00,62.88,62.93,62.85,62.86,11100.0,52.847,52.8891,52.8218,52.8302,11100.0
2013-09-18 12:30:00,62.87,62.92,62.85,62.88,22500.0,52.8386,52.8807,52.8218,52.847,22500.0
2013-09-18 12:40:00,62.88,62.93,62.84,62.84,14400.0,52.847,52.8891,52.8134,52.8134,14400.0
2013-09-18 12:50:00,62.85,62.87,62.8,62.84,13800.0,52.8218,52.8386,52.7798,52.8134,13800.0
2013-09-18 13:00:00,62.85,62.9,62.79,62.79,34800.0,52.8218,52.8638,52.7714,52.7714,34800.0
2013-09-18 13:10:00,62.8,62.8,62.74,62.77,13100.0,52.7798,52.7798,52.7294,52.7546,13100.0
2013-09-18 13:20:00,62.75,62.82,62.73,62.79,13000.0,52.7378,52.7966,52.721,52.7714,13000.0
2013-09-18 13:30:00,62.79,62.81,62.77,62.79,20400.0,52.7714,52.7882,52.7546,52.7714,20400.0
2013-09-18 13:40:00,62.76,62.79,62.75,62.78,23100.0,52.7462,52.7714,52.7378,52.763,23100.0
2013-09-18 13:50:00,62.79,62.8,62.74,62.75,16400.0,52.7714,52.7798,52.7294,52.7378,16400.0
2013-09-18 14:00:00,62.77,63.2,62.77,63.09,90000.0,52.7546,53.116,52.7546,53.0235,90000.0
2013-09-18 14:10:00,63.17,63.23,63.06,63.07,36100.0,53.0908,53.1412,52.9983,53.0067,36100.0
2013-09-18 14:20:00,63.1,63.2,63.04,63.07,87200.0,53.0319,53.116,52.9815,53.0067,87200.0
2013-09-18 14:30:00,63.08,63.39,63.08,63.28,54300.0,53.0151,53.2757,53.0151,53.1832,54300.0
2013-09-18 14:40:00,63.3,63.35,63.28,63.35,19400.0,53.2,53.242,53.1832,53.242,19400.0
2013-09-18 14:50:00,63.35,63.38,63.24,63.31,83800.0,53.242,53.2673,53.1496,53.2084,83800.0
2013-09-18 15:00:00,63.31,63.32,63.21,63.26,46900.0,53.2084,53.2168,53.1244,53.1664,46900.0
2013-09-18 15:10:00,63.24,63.3,63.19,63.21,21900.0,53.1496,53.2,53.1076,53.1244,21900.0
2013-09-18 15:20:00,63.21,63.25,63.19,63.23,20300.0,53.1244,53.158,53.1076,53.1412,20300.0
2013-09-18 15:30:00,63.24,63.29,63.19,63.23,32400.0,53.1496,53.1916,53.1076,53.1412,32400.0
2013-09-18 15:40:00,63.23,63.29,63.19,63.21,59600.0,53.1412,53.1916,53.1076,53.1244,59600.0
2013-09-18 15:50:00,63.2,63.33,63.19,63.25,90200.0,53.116,53.2252,53.1076,53.158,90200.0
2013-09-19 09:30:00,63.43,64.39,63.33,63.41,18200.0,53.3093,54.1161,53.2252,53.2925,18200.0
2013-09-19 09:40:00,63.41,63.56,63.33,63.48,9700.0,53.2925,53.4185,53.2252,53.3513,9700.0
2013-09-19 09:50:00,63.49,63.56,63.39,63.5,12100.0,53.3597,53.4185,53.2757,53.3681,12100.0
2013-09-19 10:00:00,63.54,63.68,63.36,63.42,27000.0,53.4017,53.5194,53.2504,53.3009,27000.0
2013-09-19 10:10:00,63.42,63.53,63.39,63.39,8800.0,53.3009,53.3933,53.2757,53.2757,8800.0
2013-09-19 10:20:00,63.39,63.54,63.39,63.54,16200.0,53.2757,53.4017,53.2757,53.4017,16200.0
2013-09-19 10:30:00,63.54,63.59,63.51,63.55,30100.0,53.4017,53.4437,53.3765,53.4101,30100.0
2013-09-19 10:40:00,63.55,63.69,63.54,63.65,13500.0,53.4101,53.5278,53.4017,53.4942,13500.0
2013-09-19 10:50:00,63.63,63.78,63.62,63.75,13300.0,53.4774,53.6034,53.469,53.5782,13300.0
2013-09-19 11:00:00,63.73,63.75,63.7,63.72,8900.0,53.5614,53.5782,53.5362,53.553,8900.0
2013-09-19 11:10:00,63.72,63.75,63.67,63.75,12600.0,53.553,53.5782,53.511,53.5782,12600.0
2013-09-19 11:20:00,63.77,63.77,63.72,63.75,12700.0,53.595,53.595,53.553,53.5782,12700.0
2013-09-19 11:30:00,63.73,63.76,63.63,63.64,21100.0,53.5614,53.5866,53.4774,53.4858,21100.0
2013-09-19 11:40:00,63.66,63.67,63.61,63.64,9800.0,53.5026,53.511,53.4606,53.4858,9800.0
2013-09-19 11:50:00,63.62,63.63,63.59,63.6,7300.0,53.469,53.4774,53.4437,53.4522,7300.0
2013-09-19 12:00:00,63.63,63.63,63.56,63.59,24800.0,53.4774,53.4774,53.4185,53.4437,24800.0
2013-09-19 12:10:00,63.57,63.57,63.37,63.37,14900.0,53.4269,53.4269,53.2589,53.2589,14900.0
2013-09-19 12:20:00,63.38,63.51,63.38,63.51,11100.0,53.2673,53.3765,53.2673,53.3765,11100.0
2013-09-19 12:30:00,63.5,63.5,63.4,63.45,8800.0,53.3681,53.3681,53.2841,53.3261,8800.0
2013-09-19 12:40:00,63.45,63.52,63.44,63.44,7900.0,53.3261,53.3849,53.3177,53.3177,7900.0
2013-09-19 12:50:00,63.46,63.52,63.44,63.47,7100.0,53.3345,53.3849,53.3177,53.3429,7100.0
2013-09-19 13:00:00,63.46,63.51,63.45,63.46,17100.0,53.3345,53.3765,53.3261,53.3345,17100.0
2013-09-19 13:10:00,63.44,63.49,63.44,63.47,6500.0,53.3177,53.3597,53.3177,53.3429,6500.0
2013-09-19 13:20:00,63.48,63.54,63.42,63.54,10400.0,53.3513,53.4017,53.3009,53.4017,10400.0
2013-09-19 13:30:00,63.54,63.61,63.53,63.61,12300.0,53.4017,53.4606,53.3933,53.4606,12300.0
2013-09-19 13:40:00,63.61,63.62,63.53,63.57,11200.0,53.4606,53.469,53.3933,53.4269,11200.0
2013-09-19 13:50:00,63.57,63.61,63.55,63.6,8100.0,53.4269,53.4606,53.4101,53.4522,8100.0
2013-09-19 14:00:00,63.6,63.61,63.58,63.59,10600.0,53.4522,53.4606,53.4353,53.4437,10600.0
2013-09-19 14:10:00,63.59,63.61,63.57,63.6,13200.0,53.4437,53.4606,53.4269,53.4522,13200.0
2013-09-19 14:20:00,63.61,63.61,63.57,63.6,11400.0,53.4606,53.4606,53.4269,53.4522,11400.0
2013-09-19 14:30:00,63.6,63.61,63.57,63.6,16900.0,53.4522,53.4606,53.4269,53.4522,16900.0
2013-09-19 14:40:00,63.6,63.61,63.54,63.59,17400.0,53.4522,53.4606,53.4017,53.4437,17400.0
2013-09-19 14:50:00,63.59,63.61,63.58,63.6,11700.0,53.4437,53.4606,53.4353,53.4522,11700.0
2013-09-19 15:00:00,63.6,63.61,63.56,63.59,27200.0,53.4522,53.4606,53.4185,53.4437,27200.0
2013-09-19 15:10:00,63.58,63.61,63.57,63.6,23400.0,53.4353,53.4606,53.4269,53.4522,23400.0
2013-09-19 15:20:00,63.6,63.61,63.55,63.59,23500.0,53.4522,53.4606,53.4101,53.4437,23500.0
2013-09-19 15:30:00,63.59,63.61,63.57,63.6,27000.0,53.4437,53.4606,53.4269,53.4522,27000.0
2013-09-19 15:40:00,63.6,63.61,63.55,63.57,30500.0,53.4522,53.4606,53.4101,53.4269,30500.0
2013-09-19 15:50:00,63.56,63.6,63.51,63.58,41700.0,53.4185,53.4522,53.3765,53.4353,41700.0
2013-09-20 09:30:00,63.65,64.16,63.44,63.74,82600.0,53.4942,53.9228,53.3177,53.5698,82600.0
2013-09-20 09:40:00,63.66,63.72,63.37,63.38,10800.0,53.5026,53.553,53.2589,53.2673,10800.0
2013-09-20 09:50:00,63.39,63.45,63.15,63.15,17700.0,53.2757,53.3261,53.074,53.074,17700.0
2013-09-20 10:00:00,63.18,63.37,63.18,63.23,12500.0,53.0992,53.2589,53.0992,53.1412,12500.0
2013-09-20 10:10:00,63.25,63.31,63.19,63.19,10500.0,53.158,53.2084,53.1076,53.1076,10500.0
2013-09-20 10:20:00,63.22,63.22,63.06,63.07,10000.0,53.1328,53.1328,52.9983,53.0067,10000.0
2013-09-20 10:30:00,63.08,63.14,63.08,63.13,7800.0,53.0151,53.0656,53.0151,53.0571,7800.0
2013-09-20 10:40:00,63.13,63.17,63.1,63.13,19800.0,53.0571,53.0908,53.0319,53.0571,19800.0
2013-09-20 10:50:00,63.15,63.19,63.11,63.15,7700.0,53.074,53.1076,53.0403,53.074,7700.0
2013-09-20 11:00:00,63.14,63.21,63.08,63.1,29200.0,53.0656,53.1244,53.0151,53.0319,29200.0
2013-09-20 11:10:00,63.1,63.15,63.09,63.12,16100.0,53.0319,53.074,53.0235,53.0487,16100.0
2013-09-20 11:20:00,63.12,63.12,62.97,63.08,19400.0,53.0487,53.0487,52.9227,53.0151,19400.0
2013-09-20 11:30:00,63.1,63.18,63.05,63.12,15400.0,53.0319,53.0992,52.9899,53.0487,15400.0
2013-09-20 11:40:00,63.13,63.36,63.13,63.28,15300.0,53.0571,53.2504,53.0571,53.1832,15300.0
2013-09-20 11:50:00,63.33,63.34,63.15,63.16,14500.0,53.2252,53.2336,53.074,53.0824,14500.0
2013-09-20 12:00:00,63.2,63.27,63.17,63.24,12000.0,53.116,53.1748,53.0908,53.1496,12000.0
2013-09-20 12:10:00,63.24,63.27,63.17,63.19,8800.0,53.1496,53.1748,53.0908,53.1076,8800.0
2013-09-20 12:20:00,63.19,63.21,63.11,63.19,8800.0,53.1076,53.1244,53.0403,53.1076,8800.0
2013-09-20 12:30:00,63.19,63.25,63.19,63.23,15400.0,53.1076,53.158,53.1076,53.1412,15400.0
2013-09-20 12:40:00,63.25,63.27,63.18,63.24,10100.0,53.158,53.1748,53.0992,53.1496,10100.0
2013-09-20 12:50:00,63.26,63.3,63.21,63.28,11900.0,53.1664,53.2,53.1244,53.1832,11900.0
2013-09-20 13:00:00,63.3,63.32,63.26,63.29,10000.0,53.2,53.2168,53.1664,53.1916,10000.0
2013-09-20 13:10:00,63.26,63.29,63.18,63.2,12100.0,53.1664,53.1916,53.0992,53.116,12100.0
2013-09-20 13:20:00,63.21,63.27,63.19,63.19,15500.0,53.1244,53.1748,53.1076,53.1076,15500.0
2013-09-20 13:30:00,63.22,63.25,63.16,63.19,11900.0,53.1328,53.158,53.0824,53.1076,11900.0
2013-09-20 13:40:00,63.19,63.19,63.03,63.09,17600.0,53.1076,53.1076,52.9731,53.0235,17600.0
2013-09-20 13:50:00,63.09,63.09,63.0,63.0,12500.0,53.0235,53.0235,52.9479,52.9479,12500.0
2013-09-20 14:00:00,63.01,63.07,62.97,63.06,11300.0,52.9563,53.0067,52.9227,52.9983,11300.0
2013-09-20 14:10:00,63.05,63.11,63.03,63.11,18500.0,52.9899,53.0403,52.9731,53.0403,18500.0
2013-09-20 14:20:00,63.12,63.18,63.1,63.15,15100.0,53.0487,53.0992,53.0319,53.074,15100.0
2013-09-20 14:30:00,63.16,63.18,63.09,63.09,11800.0,53.0824,53.0992,53.0235,53.0235,11800.0
2013-09-20 14:40:00,63.09,63.19,63.08,63.19,35300.0,53.0235,53.1076,53.0151,53.1076,35300.0
2013-09-20 14:50:00,63.21,63.27,63.21,63.25,23500.0,53.1244,53.1748,53.1244,53.158,23500.0
2013-09-20 15:00:00,63.26,63.32,63.25,63.29,27900.0,53.1664,53.2168,53.158,53.1916,27900.0
2013-09-20 15:10:00,63.28,63.32,63.25,63.28,38000.0,53.1832,53.2168,53.158,53.1832,38000.0
2013-09-20 15:20:00,63.28,63.28,63.22,63.23,39100.0,53.1832,53.1832,53.1328,53.1412,39100.0
2013-09-20 15:30:00,63.23,63.25,63.15,63.2,44500.0,53.1412,53.158,53.074,53.116,44500.0
2013-09-20 15:40:00,63.2,63.28,63.11,63.19,55800.0,53.116,53.1832,53.0403,53.1076,55800.0
2013-09-20 15:50:00,63.18,63.33,63.15,63.16,57900.0,53.0992,53.2252,53.074,53.0824,57900.0
2013-09-23 09:30:00,63.0,63.16,62.75,62.94,29600.0,52.9479,53.0824,52.7378,52.8975,29600.0
2013-09-23 09:40:00,62.89,63.02,62.75,62.9,23200.0,52.8554,52.9647,52.7378,52.8638,23200.0
2013-09-23 09:50:00,62.9,63.26,62.89,63.21,18100.0,52.8638,53.1664,52.8554,53.1244,18100.0
2013-09-23 10:00:00,63.23,63.42,63.23,63.23,33500.0,53.1412,53.3009,53.1412,53.1412,33500.0
2013-09-23 10:10:00,63.23,63.26,63.12,63.23,13000.0,53.1412,53.1664,53.0487,53.1412,13000.0
2013-09-23 10:20:00,63.26,63.29,63.0,63.05,9100.0,53.1664,53.1916,52.9479,52.9899,9100.0
2013-09-23 10:30:00,63.05,63.2,62.95,62.95,6900.0,52.9899,53.116,52.9059,52.9059,6900.0
2013-09-23 10:40:00,62.93,62.95,62.83,62.94,7300.0,52.8891,52.9059,52.805,52.8975,7300.0
2013-09-23 10:50:00,62.93,62.93,62.72,62.73,10300.0,52.8891,52.8891,52.7126,52.721,10300.0
2013-09-23 11:00:00,62.71,62.9,62.71,62.85,6900.0,52.7042,52.8638,52.7042,52.8218,6900.0
2013-09-23 11:10:00,62.84,62.98,62.84,62.91,13100.0,52.8134,52.9311,52.8134,52.8722,13100.0
2013-09-23 11:20:00,62.91,62.97,62.88,62.91,7800.0,52.8722,52.9227,52.847,52.8722,7800.0
2013-09-23 11:30:00,62.94,62.94,62.82,62.9,7900.0,52.8975,52.8975,52.7966,52.8638,7900.0
2013-09-23 11:40:00,62.92,62.96,62.89,62.96,6600.0,52.8807,52.9143,52.8554,52.9143,6600.0
2013-09-23 11:50:00,62.94,63.1,62.9,63.04,11900.0,52.8975,53.0319,52.8638,52.9815,11900.0
2013-09-23 12:00:00,63.04,63.18,63.04,63.18,8000.0,52.9815,53.0992,52.9815,53.0992,8000.0
2013-09-23 12:10:00,63.17,63.23,63.14,63.14,6600.0,53.0908,53.1412,53.0656,53.0656,6600.0
2013-09-23 12:20:00,63.14,63.15,63.12,63.15,3700.0,53.0656,53.074,53.0487,53.074,3700.0
2013-09-23 12:30:00,63.15,63.15,63.1,63.14,6100.0,53.074,53.074,53.0319,53.0656,6100.0
2013-09-23 12:40:00,63.13,63.16,63.1,63.11,13500.0,53.0571,53.0824,53.0319,53.0403,13500.0
2013-09-23 12:50:00,63.11,63.15,63.1,63.1,5900.0,53.0403,53.074,53.0319,53.0319,5900.0
2013-09-23 13:00:00,63.12,63.14,63.08,63.14,7200.0,53.0487,53.0656,53.0151,53.0656,7200.0
2013-09-23 13:10:00,63.15,63.16,63.06,63.07,7600.0,53.074,53.0824,52.9983,53.0067,7600.0
2013-09-23 13:20:00,63.08,63.13,63.08,63.11,5500.0,53.0151,53.0571,53.0151,53.0403,5500.0
2013-09-23 13:30:00,63.12,63.15,63.05,63.05,11500.0,53.0487,53.074,52.9899,52.9899,11500.0
2013-09-23 13:40:00,63.08,63.11,63.06,63.08,10300.0,53.0151,53.0403,52.9983,53.0151,10300.0
2013-09-23 13:50:00,63.07,63.16,63.07,63.12,7200.0,53.0067,53.0824,53.0067,53.0487,7200.0
2013-09-23 14:00:00,63.13,63.14,63.1,63.13,11600.0,53.0571,53.0656,53.0319,53.0571,11600.0
2013-09-23 14:10:00,63.13,63.13,63.08,63.1,9100.0,53.0571,53.0571,53.0151,53.0319,9100.0
2013-09-23 14:20:00,63.11,63.11,62.99,63.01,12400.0,53.0403,53.0403,52.9395,52.9563,12400.0
2013-09-23 14:30:00,62.99,63.13,62.97,63.13,40900.0,52.9395,53.0571,52.9227,53.0571,40900.0
2013-09-23 14:40:00,63.11,63.12,63.0,63.09,35100.0,53.0403,53.0487,52.9479,53.0235,35100.0
2013-09-23 14:50:00,63.08,63.2,63.08,63.13,14500.0,53.0151,53.116,53.0151,53.0571,14500.0
2013-09-23 15:00:00,63.12,63.16,63.1,63.1,17000.0,53.0487,53.0824,53.0319,53.0319,17000.0
2013-09-23 15:10:00,63.12,63.16,63.04,63.15,21300.0,53.0487,53.0824,52.9815,53.074,21300.0
2013-09-23 15:20:00,63.16,63.17,63.07,63.1,17900.0,53.0824,53.0908,53.0067,53.0319,17900.0
2013-09-23 15:30:00,63.1,63.19,63.08,63.13,35900.0,53.0319,53.1076,53.0151,53.0571,35900.0
2013-09-23 15:40:00,63.13,63.2,63.11,63.14,40300.0,53.0571,53.116,53.0403,53.0656,40300.0
2013-09-23 15:50:00,63.13,63.14,63.01,63.02,69600.0,53.0571,53.0656,52.9563,52.9647,69600.0
2013-09-24 09:30:00,62.27,62.27,60.89,61.96,102400.0,52.3344,52.3344,51.1746,52.0738,102400.0
2013-09-24 09:40:00,62.01,62.05,61.8,61.91,73800.0,52.1159,52.1495,51.9394,52.0318,73800.0
2013-09-24 09:50:00,61.88,61.94,61.54,61.89,55900.0,52.0066,52.057,51.7208,52.015,55900.0
2013-09-24 10:00:00,61.87,62.02,61.77,61.78,28500.0,51.9982,52.1243,51.9141,51.9225,28500.0
2013-09-24 10:10:00,61.79,61.9,61.71,61.82,14100.0,51.931,52.0234,51.8637,51.9562,14100.0
2013-09-24 10:20:00,61.86,61.99,61.8,61.97,13600.0,51.9898,52.099,51.9394,52.0822,13600.0
2013-09-24 10:30:00,62.0,62.17,61.98,62.0,30100.0,52.1074,52.2503,52.0906,52.1074,30100.0
2013-09-24 10:40:00,61.98,62.13,61.98,62.03,14900.0,52.0906,52.2167,52.0906,52.1327,14900.0
2013-09-24 10:50:00,62.04,62.23,62.02,62.19,17900.0,52.1411,52.3007,52.1243,52.2671,17900.0
2013-09-24 11:00:00,62.19,62.25,62.19,62.19,25900.0,52.2671,52.3176,52.2671,52.2671,25900.0
2013-09-24 11:10:00,62.21,62.26,62.21,62.26,22000.0,52.2839,52.326,52.2839,52.326,22000.0
2013-09-24 11:20:00,62.24,62.35,62.23,62.25,11700.0,52.3092,52.4016,52.3007,52.3176,11700.0
2013-09-24 11:30:00,62.26,62.41,62.26,62.4,8400.0,52.326,52.452,52.326,52.4436,8400.0
2013-09-24 11:40:00,62.37,62.4,62.29,62.29,13000.0,52.4184,52.4436,52.3512,52.3512,13000.0
2013-09-24 11:50:00,62.28,62.37,62.27,62.36,5700.0,52.3428,52.4184,52.3344,52.41,5700.0
2013-09-24 12:00:00,62.36,62.36,62.32,62.34,6400.0,52.41,52.41,52.3764,52.3932,6400.0
2013-09-24 12:10:00,62.36,62.4,62.35,62.37,9500.0,52.41,52.4436,52.4016,52.4184,9500.0
2013-09-24 12:20:00,62.37,62.4,62.36,62.39,8800.0,52.4184,52.4436,52.41,52.4352,8800.0
2013-09-24 12:30:00,62.38,62.46,62.36,62.45,29900.0,52.4268,52.494,52.41,52.4856,29900.0
2013-09-24 12:40:00,62.43,62.49,62.43,62.44,5300.0,52.4688,52.5193,52.4688,52.4772,5300.0
2013-09-24 12:50:00,62.41,62.5,62.4,62.49,7600.0,52.452,52.5277,52.4436,52.5193,7600.0
2013-09-24 13:00:00,62.49,62.5,62.44,62.46,15800.0,52.5193,52.5277,52.4772,52.494,15800.0
2013-09-24 13:10:00,62.46,62.53,62.45,62.52,25400.0,52.494,52.5529,52.4856,52.5445,25400.0
2013-09-24 13:20:00,62.52,62.68,62.52,62.67,11200.0,52.5445,52.6789,52.5445,52.6705,11200.0
2013-09-24 13:30:00,62.67,62.71,62.55,62.58,13400.0,52.6705,52.7042,52.5697,52.5949,13400.0
2013-09-24 13:40:00,62.58,62.59,62.52,62.56,13100.0,52.5949,52.6033,52.5445,52.5781,13100.0
2013-09-24 13:50:00,62.55,62.6,62.55,62.59,6200.0,52.5697,52.6117,52.5697,52.6033,6200.0
2013-09-24 14:00:00,62.6,62.68,62.6,62.68,9100.0,52.6117,52.6789,52.6117,52.6789,9100.0
2013-09-24 14:10:00,62.66,62.67,62.6,62.64,32000.0,52.6621,52.6705,52.6117,52.6453,32000.0
2013-09-24 14:20:00,62.65,62.66,62.54,62.56,12200.0,52.6537,52.6621,52.5613,52.5781,12200.0
2013-09-24 14:30:00,62.56,62.62,62.55,62.59,15000.0,52.5781,52.6285,52.5697,52.6033,15000.0
2013-09-24 14:40:00,62.6,62.68,62.6,62.67,14100.0,52.6117,52.6789,52.6117,52.6705,14100.0
2013-09-24 14:50:00,62.66,62.67,62.64,62.66,11900.0,52.6621,52.6705,52.6453,52.6621,11900.0
2013-09-24 15:00:00,62.66,62.66,62.56,62.66,14400.0,52.6621,52.6621,52.5781,52.6621,14400.0
2013-09-24 15:10:00,62.65,62.74,62.64,62.74,18400.0,52.6537,52.7294,52.6453,52.7294,18400.0
2013-09-24 15:20:00,62.73,62.73,62.54,62.54,41400.0,52.721,52.721,52.5613,52.5613,41400.0
2013-09-24 15:30:00,62.54,62.55,62.4,62.44,27200.0,52.5613,52.5697,52.4436,52.4772,27200.0
2013-09-24 15:40:00,62.44,62.57,62.41,62.43,37400.0,52.4772,52.5865,52.452,52.4688,37400.0
2013-09-24 15:50:00,62.43,62.5,62.36,62.48,93500.0,52.4688,52.5277,52.41,52.5109,93500.0
2013-09-25 09:30:00,62.37,62.65,62.2,62.24,20400.0,52.4184,52.6537,52.2755,52.3092,20400.0
2013-09-25 09:40:00,62.18,62.26,62.04,62.23,10200.0,52.2587,52.326,52.1411,52.3007,10200.0
2013-09-25 09:50:00,62.26,62.46,62.1,62.29,10300.0,52.326,52.494,52.1915,52.3512,10300.0
2013-09-25 10:00:00,62.34,62.47,62.13,62.27,26800.0,52.3932,52.5025,52.2167,52.3344,26800.0
2013-09-25 10:10:00,62.34,62.45,62.21,62.26,17000.0,52.3932,52.4856,52.2839,52.326,17000.0
2013-09-25 10:20:00,62.25,62.35,62.25,62.31,10000.0,52.3176,52.4016,52.3176,52.368,10000.0
2013-09-25 10:30:00,62.32,62.44,62.28,62.38,7400.0,52.3764,52.4772,52.3428,52.4268,7400.0
2013-09-25 10:40:00,62.39,62.51,62.39,62.41,30300.0,52.4352,52.5361,52.4352,52.452,30300.0
2013-09-25 10:50:00,62.45,62.53,62.42,62.42,6500.0,52.4856,52.5529,52.4604,52.4604,6500.0
2013-09-25 11:00:00,62.38,62.42,62.27,62.31,19100.0,52.4268,52.4604,52.3344,52.368,19100.0
2013-09-25 11:10:00,62.35,62.64,62.33,62.61,8100.0,52.4016,52.6453,52.3848,52.6201,8100.0
2013-09-25 11:20:00,62.66,62.76,62.63,62.76,9400.0,52.6621,52.7462,52.6369,52.7462,9400.0
2013-09-25 11:30:00,62.76,62.79,62.72,62.74,13300.0,52.7462,52.7714,52.7126,52.7294,13300.0
2013-09-25 11:40:00,62.73,62.77,62.68,62.75,3600.0,52.721,52.7546,52.6789,52.7378,3600.0
2013-09-25 11:50:00,62.74,62.8,62.71,62.77,5700.0,52.7294,52.7798,52.7042,52.7546,5700.0
2013-09-25 12:00:00,62.76,62.77,62.7,62.77,3500.0,52.7462,52.7546,52.6958,52.7546,3500.0
2013-09-25 12:10:00,62.75,62.76,62.65,62.66,4000.0,52.7378,52.7462,52.6537,52.6621,4000.0
2013-09-25 12:20:00,62.66,62.66,62.49,62.55,7300.0,52.6621,52.6621,52.5193,52.5697,7300.0
2013-09-25 12:30:00,62.58,62.71,62.58,62.71,2300.0,52.5949,52.7042,52.5949,52.7042,2300.0
2013-09-25 12:40:00,62.69,62.69,62.63,62.68,2300.0,52.6874,52.6874,52.6369,52.6789,2300.0
2013-09-25 12:50:00,62.71,62.73,62.65,62.65,3900.0,52.7042,52.721,52.6537,52.6537,3900.0
2013-09-25 13:00:00,62.67,62.7,62.66,62.7,3900.0,52.6705,52.6958,52.6621,52.6958,3900.0
2013-09-25 13:10:00,62.7,62.71,62.61,62.62,2000.0,52.6958,52.7042,52.6201,52.6285,2000.0
2013-09-25 13:20:00,62.62,62.62,62.52,62.52,2800.0,52.6285,52.6285,52.5445,52.5445,2800.0
2013-09-25 13:30:00,62.51,62.51,62.32,62.32,7900.0,52.5361,52.5361,52.3764,52.3764,7900.0
2013-09-25 13:40:00,62.34,62.38,62.28,62.36,9000.0,52.3932,52.4268,52.3428,52.41,9000.0
2013-09-25 13:50:00,62.37,62.41,62.28,62.36,6300.0,52.4184,52.452,52.3428,52.41,6300.0
2013-09-25 14:00:00,62.38,62.41,62.33,62.33,6900.0,52.4268,52.452,52.3848,52.3848,6900.0
2013-09-25 14:10:00,62.32,62.38,62.27,62.36,3600.0,52.3764,52.4268,52.3344,52.41,3600.0
2013-09-25 14:20:00,62.34,62.39,62.31,62.35,4600.0,52.3932,52.4352,52.368,52.4016,4600.0
2013-09-25 14:30:00,62.33,62.4,62.27,62.32,3600.0,52.3848,52.4436,52.3344,52.3764,3600.0
2013-09-25 14:40:00,62.32,62.4,62.29,62.34,8400.0,52.3764,52.4436,52.3512,52.3932,8400.0
2013-09-25 14:50:00,62.36,62.4,62.28,62.29,3500.0,52.41,52.4436,52.3428,52.3512,3500.0
2013-09-25 15:00:00,62.3,62.35,62.27,62.35,9400.0,52.3596,52.4016,52.3344,52.4016,9400.0
2013-09-25 15:10:00,62.36,62.41,62.29,62.36,10300.0,52.41,52.452,52.3512,52.41,10300.0
2013-09-25 15:20:00,62.33,62.35,62.26,62.29,13900.0,52.3848,52.4016,52.326,52.3512,13900.0
2013-09-25 15:30:00,62.3,62.4,62.28,62.36,33300.0,52.3596,52.4436,52.3428,52.41,33300.0
2013-09-25 15:40:00,62.36,62.42,62.34,62.4,21600.0,52.41,52.4604,52.3932,52.4436,21600.0
2013-09-25 15:50:00,62.41,62.41,62.25,62.27,62200.0,52.452,52.452,52.3176,52.3344,62200.0
2013-09-26 09:30:00,62.44,63.27,62.44,63.25,8100.0,52.4772,53.1748,52.4772,53.158,8100.0
2013-09-26 09:40:00,63.23,63.27,63.08,63.21,15400.0,53.1412,53.1748,53.0151,53.1244,15400.0
2013-09-26 09:50:00,63.19,63.21,63.01,63.06,11000.0,53.1076,53.1244,52.9563,52.9983,11000.0
2013-09-26 10:00:00,63.11,63.32,63.11,63.27,9400.0,53.0403,53.2168,53.0403,53.1748,9400.0
2013-09-26 10:10:00,63.3,63.33,63.18,63.2,19900.0,53.2,53.2252,53.0992,53.116,19900.0
2013-09-26 10:20:00,63.22,63.4,63.13,63.33,140500.0,53.1328,53.2841,53.0571,53.2252,140500.0
2013-09-26 10:30:00,63.34,63.39,63.02,63.02,32900.0,53.2336,53.2757,52.9647,52.9647,32900.0
2013-09-26 10:40:00,63.03,63.07,62.78,62.91,31200.0,52.9731,53.0067,52.763,52.8722,31200.0
2013-09-26 10:50:00,62.88,63.13,62.86,63.12,23700.0,52.847,53.0571,52.8302,53.0487,23700.0
2013-09-26 11:00:00,63.12,63.12,63.0,63.04,29000.0,53.0487,53.0487,52.9479,52.9815,29000.0
2013-09-26 11:10:00,63.0,63.05,63.0,63.03,11300.0,52.9479,52.9899,52.9479,52.9731,11300.0
2013-09-26 11:20:00,63.02,63.18,63.02,63.14,9300.0,52.9647,53.0992,52.9647,53.0656,9300.0
2013-09-26 11:30:00,63.14,63.14,63.0,63.02,11300.0,53.0656,53.0656,52.9479,52.9647,11300.0
2013-09-26 11:40:00,63.02,63.1,63.0,63.05,8500.0,52.9647,53.0319,52.9479,52.9899,8500.0
2013-09-26 11:50:00,63.04,63.08,63.0,63.05,9700.0,52.9815,53.0151,52.9479,52.9899,9700.0
2013-09-26 12:00:00,63.06,63.08,63.0,63.02,11100.0,52.9983,53.0151,52.9479,52.9647,11100.0
2013-09-26 12:10:00,63.02,63.06,63.0,63.0,6100.0,52.9647,52.9983,52.9479,52.9479,6100.0
2013-09-26 12:20:00,62.99,63.03,62.98,63.03,10800.0,52.9395,52.9731,52.9311,52.9731,10800.0
2013-09-26 12:30:00,63.04,63.11,63.04,63.07,6600.0,52.9815,53.0403,52.9815,53.0067,6600.0
2013-09-26 12:40:00,63.06,63.07,62.99,63.02,10200.0,52.9983,53.0067,52.9395,52.9647,10200.0
2013-09-26 12:50:00,63.0,63.01,62.97,63.01,6900.0,52.9479,52.9563,52.9227,52.9563,6900.0
2013-09-26 13:00:00,63.01,63.06,63.0,63.05,8100.0,52.9563,52.9983,52.9479,52.9899,8100.0
2013-09-26 13:10:00,63.06,63.1,63.04,63.08,8200.0,52.9983,53.0319,52.9815,53.0151,8200.0
2013-09-26 13:20:00,63.08,63.08,63.02,63.08,8800.0,53.0151,53.0151,52.9647,53.0151,8800.0
2013-09-26 13:30:00,63.09,63.1,62.92,62.92,26900.0,53.0235,53.0319,52.8807,52.8807,26900.0
2013-09-26 13:40:00,62.93,63.0,62.9,62.93,6300.0,52.8891,52.9479,52.8638,52.8891,6300.0
2013-09-26 13:50:00,62.94,62.97,62.89,62.89,8000.0,52.8975,52.9227,52.8554,52.8554,8000.0
2013-09-26 14:00:00,62.88,62.88,62.76,62.87,7100.0,52.847,52.847,52.7462,52.8386,7100.0
2013-09-26 14:10:00,62.87,62.93,62.86,62.88,7200.0,52.8386,52.8891,52.8302,52.847,7200.0
2013-09-26 14:20:00,62.89,62.91,62.84,62.87,9600.0,52.8554,52.8722,52.8134,52.8386,9600.0
2013-09-26 14:30:00,62.88,62.88,62.84,62.85,9600.0,52.847,52.847,52.8134,52.8218,9600.0
2013-09-26 14:40:00,62.84,62.85,62.76,62.76,15600.0,52.8134,52.8218,52.7462,52.7462,15600.0
2013-09-26 14:50:00,62.77,62.81,62.76,62.81,9800.0,52.7546,52.7882,52.7462,52.7882,9800.0
2013-09-26 15:00:00,62.79,62.79,62.63,62.79,19800.0,52.7714,52.7714,52.6369,52.7714,19800.0
2013-09-26 15:10:00,62.76,62.78,62.71,62.75,17000.0,52.7462,52.763,52.7042,52.7378,17000.0
2013-09-26 15:20:00,62.76,62.85,62.75,62.82,20700.0,52.7462,52.8218,52.7378,52.7966,20700.0
2013-09-26 15:30:00,62.82,62.88,62.81,62.82,18200.0,52.7966,52.847,52.7882,52.7966,18200.0
2013-09-26 15:40:00,62.81,62.84,62.77,62.8,20600.0,52.7882,52.8134,52.7546,52.7798,20600.0
2013-09-26 15:50:00,62.8,62.99,62.75,62.97,56100.0,52.7798,52.9395,52.7378,52.9227,56100.0
2013-09-27 09:30:00,62.78,62.83,62.56,62.83,6700.0,52.763,52.805,52.5781,52.805,6700.0
2013-09-27 09:40:00,62.82,62.87,62.61,62.66,6600.0,52.7966,52.8386,52.6201,52.6621,6600.0
2013-09-27 09:50:00,62.65,62.65,62.51,62.54,1300.0,52.6537,52.6537,52.5361,52.5613,1300.0
2013-09-27 10:00:00,62.49,62.56,62.41,62.52,6300.0,52.5193,52.5781,52.452,52.5445,6300.0
2013-09-27 10:10:00,62.52,62.77,62.49,62.6,20500.0,52.5445,52.7546,52.5193,52.6117,20500.0
2013-09-27 10:20:00,62.63,62.88,62.62,62.88,13300.0,52.6369,52.847,52.6285,52.847,13300.0
2013-09-27 10:30:00,62.83,62.99,62.83,62.9,6300.0,52.805,52.9395,52.805,52.8638,6300.0
2013-09-27 10:40:00,62.89,62.94,62.81,62.92,5600.0,52.8554,52.8975,52.7882,52.8807,5600.0
2013-09-27 10:50:00,62.95,62.99,62.92,62.98,4300.0,52.9059,52.9395,52.8807,52.9311,4300.0
2013-09-27 11:00:00,63.01,63.06,62.85,62.86,5200.0,52.9563,52.9983,52.8218,52.8302,5200.0
2013-09-27 11:10:00,62.85,62.88,62.79,62.8,3500.0,52.8218,52.847,52.7714,52.7798,3500.0
2013-09-27 11:20:00,62.78,62.98,62.78,62.95,6800.0,52.763,52.9311,52.763,52.9059,6800.0
2013-09-27 11:30:00,62.9,63.07,62.89,63.02,5600.0,52.8638,53.0067,52.8554,52.9647,5600.0
2013-09-27 11:40:00,62.93,62.93,62.83,62.85,2600.0,52.8891,52.8891,52.805,52.8218,2600.0
2013-09-27 11:50:00,62.89,62.92,62.87,62.89,1700.0,52.8554,52.8807,52.8386,52.8554,1700.0
2013-09-27 12:00:00,62.89,62.92,62.87,62.87,3100.0,52.8554,52.8807,52.8386,52.8386,3100.0
2013-09-27 12:10:00,62.88,62.99,62.88,62.98,5600.0,52.847,52.9395,52.847,52.9311,5600.0
2013-09-27 12:20:00,63.0,63.0,62.94,62.97,4200.0,52.9479,52.9479,52.8975,52.9227,4200.0
2013-09-27 12:30:00,62.97,62.98,62.88,62.88,3400.0,52.9227,52.9311,52.847,52.847,3400.0
2013-09-27 12:40:00,62.91,62.96,62.91,62.92,5400.0,52.8722,52.9143,52.8722,52.8807,5400.0
2013-09-27 12:50:00,62.93,62.94,62.85,62.86,14800.0,52.8891,52.8975,52.8218,52.8302,14800.0
2013-09-27 13:00:00,62.87,62.87,62.81,62.82,2400.0,52.8386,52.8386,52.7882,52.7966,2400.0
2013-09-27 13:10:00,62.82,62.83,62.78,62.79,4700.0,52.7966,52.805,52.763,52.7714,4700.0
2013-09-27 13:20:00,62.78,62.79,62.72,62.74,13700.0,52.763,52.7714,52.7126,52.7294,13700.0
2013-09-27 13:30:00,62.72,62.73,62.67,62.69,5000.0,52.7126,52.721,52.6705,52.6874,5000.0
2013-09-27 13:40:00,62.72,62.77,62.7,62.77,8600.0,52.7126,52.7546,52.6958,52.7546,8600.0
2013-09-27 13:50:00,62.76,62.81,62.74,62.74,6700.0,52.7462,52.7882,52.7294,52.7294,6700.0
2013-09-27 14:00:00,62.76,62.8,62.75,62.76,3700.0,52.7462,52.7798,52.7378,52.7462,3700.0
2013-09-27 14:10:00,62.76,62.76,62.61,62.61,10000.0,52.7462,52.7462,52.6201,52.6201,10000.0
2013-09-27 14:20:00,62.61,62.74,62.59,62.72,9400.0,52.6201,52.7294,52.6033,52.7126,9400.0
2013-09-27 14:30:00,62.71,62.79,62.69,62.79,12800.0,52.7042,52.7714,52.6874,52.7714,12800.0
2013-09-27 14:40:00,62.81,62.92,62.81,62.92,11600.0,52.7882,52.8807,52.7882,52.8807,11600.0
2013-09-27 14:50:00,62.92,62.95,62.88,62.88,5700.0,52.8807,52.9059,52.847,52.847,5700.0
2013-09-27 15:00:00,62.88,62.88,62.83,62.85,5700.0,52.847,52.847,52.805,52.8218,5700.0
2013-09-27 15:10:00,62.86,62.88,62.77,62.77,5600.0,52.8302,52.847,52.7546,52.7546,5600.0
2013-09-27 15:20:00,62.77,62.82,62.74,62.81,6200.0,52.7546,52.7966,52.7294,52.7882,6200.0
2013-09-27 15:30:00,62.82,62.84,62.77,62.82,8400.0,52.7966,52.8134,52.7546,52.7966,8400.0
2013-09-27 15:40:00,62.81,62.82,62.75,62.77,26300.0,52.7882,52.7966,52.7378,52.7546,26300.0
2013-09-27 15:50:00,62.77,62.86,62.74,62.76,33500.0,52.7546,52.8302,52.7294,52.7462,33500.0
2013-09-30 09:30:00,62.1,62.4,62.02,62.4,12400.0,52.1915,52.4436,52.1243,52.4436,12400.0
2013-09-30 09:40:00,62.37,62.57,62.27,62.34,5300.0,52.4184,52.5865,52.3344,52.3932,5300.0
2013-09-30 09:50:00,62.28,62.54,62.27,62.54,6500.0,52.3428,52.5613,52.3344,52.5613,6500.0
2013-09-30 10:00:00,62.55,62.58,62.46,62.54,8600.0,52.5697,52.5949,52.494,52.5613,8600.0
2013-09-30 10:10:00,62.55,62.69,62.48,62.69,6600.0,52.5697,52.6874,52.5109,52.6874,6600.0
2013-09-30 10:20:00,62.7,62.75,62.6,62.73,8200.0,52.6958,52.7378,52.6117,52.721,8200.0
2013-09-30 10:30:00,62.74,62.93,62.68,62.88,6000.0,52.7294,52.8891,52.6789,52.847,6000.0
2013-09-30 10:40:00,62.88,63.04,62.85,62.96,5900.0,52.847,52.9815,52.8218,52.9143,5900.0
2013-09-30 10:50:00,63.0,63.02,62.92,62.95,17500.0,52.9479,52.9647,52.8807,52.9059,17500.0
2013-09-30 11:00:00,62.95,62.98,62.83,62.83,2800.0,52.9059,52.9311,52.805,52.805,2800.0
2013-09-30 11:10:00,62.77,62.77,62.63,62.67,2200.0,52.7546,52.7546,52.6369,52.6705,2200.0
2013-09-30 11:20:00,62.65,62.84,62.65,62.81,3200.0,52.6537,52.8134,52.6537,52.7882,3200.0
2013-09-30 11:30:00,62.85,62.85,62.73,62.8,9100.0,52.8218,52.8218,52.721,52.7798,9100.0
2013-09-30 11:40:00,62.81,62.89,62.79,62.81,4100.0,52.7882,52.8554,52.7714,52.7882,4100.0
2013-09-30 11:50:00,62.81,62.9,62.81,62.85,7400.0,52.7882,52.8638,52.7882,52.8218,7400.0
2013-09-30 12:00:00,62.86,62.86,62.61,62.63,3500.0,52.8302,52.8302,52.6201,52.6369,3500.0
2013-09-30 12:10:00,62.63,62.75,62.63,62.65,3300.0,52.6369,52.7378,52.6369,52.6537,3300.0
2013-09-30 12:20:00,62.66,62.67,62.57,62.62,5600.0,52.6621,52.6705,52.5865,52.6285,5600.0
2013-09-30 12:30:00,62.65,62.68,62.6,62.6,3200.0,52.6537,52.6789,52.6117,52.6117,3200.0
2013-09-30 12:40:00,62.62,62.69,62.62,62.63,6100.0,52.6285,52.6874,52.6285,52.6369,6100.0
2013-09-30 12:50:00,62.63,62.68,62.59,62.59,5700.0,52.6369,52.6789,52.6033,52.6033,5700.0
2013-09-30 13:00:00,62.6,62.67,62.6,62.63,5700.0,52.6117,52.6705,52.6117,52.6369,5700.0
2013-09-30 13:10:00,62.63,62.79,62.61,62.78,6300.0,52.6369,52.7714,52.6201,52.763,6300.0
2013-09-30 13:20:00,62.77,62.78,62.71,62.73,5500.0,52.7546,52.763,52.7042,52.721,5500.0
2013-09-30 13:30:00,62.73,62.88,62.73,62.76,6100.0,52.721,52.847,52.721,52.7462,6100.0
2013-09-30 13:40:00,62.7,62.86,62.7,62.86,4300.0,52.6958,52.8302,52.6958,52.8302,4300.0
2013-09-30 13:50:00,62.87,62.88,62.69,62.74,8200.0,52.8386,52.847,52.6874,52.7294,8200.0
2013-09-30 14:00:00,62.73,62.83,62.73,62.83,10600.0,52.721,52.805,52.721,52.805,10600.0
2013-09-30 14:10:00,62.84,62.84,62.65,62.68,19500.0,52.8134,52.8134,52.6537,52.6789,19500.0
2013-09-30 14:20:00,62.67,62.75,62.66,62.68,8800.0,52.6705,52.7378,52.6621,52.6789,8800.0
2013-09-30 14:30:00,62.69,62.82,62.68,62.76,14900.0,52.6874,52.7966,52.6789,52.7462,14900.0
2013-09-30 14:40:00,62.77,62.93,62.77,62.93,6900.0,52.7546,52.8891,52.7546,52.8891,6900.0
2013-09-30 14:50:00,62.94,62.94,62.86,62.88,3800.0,52.8975,52.8975,52.8302,52.847,3800.0
2013-09-30 15:00:00,62.91,62.94,62.78,62.88,17300.0,52.8722,52.8975,52.763,52.847,17300.0
2013-09-30 15:10:00,62.86,62.87,62.71,62.76,11000.0,52.8302,52.8386,52.7042,52.7462,11000.0
2013-09-30 15:20:00,62.76,62.86,62.75,62.86,9800.0,52.7462,52.8302,52.7378,52.8302,9800.0
2013-09-30 15:30:00,62.86,63.0,62.81,62.97,42000.0,52.8302,52.9479,52.7882,52.9227,42000.0
2013-09-30 15:40:00,62.96,63.01,62.84,62.89,54100.0,52.9143,52.9563,52.8134,52.8554,54100.0
2013-09-30 15:50:00,62.87,63.02,62.84,62.95,59400.0,52.8386,52.9647,52.8134,52.9059,59400.0
2013-10-01 09:30:00,62.65,64.02,62.5,63.9,35300.0,52.6537,53.8051,52.5277,53.7043,35300.0
2013-10-01 09:40:00,63.99,64.24,63.87,64.08,17400.0,53.7799,53.99,53.6791,53.8556,17400.0
2013-10-01 09:50:00,64.04,64.08,63.7,63.82,22100.0,53.8219,53.8556,53.5362,53.6371,22100.0
2013-10-01 10:00:00,63.81,63.96,63.72,63.72,25500.0,53.6286,53.7547,53.553,53.553,25500.0
2013-10-01 10:10:00,63.7,63.75,63.48,63.61,16600.0,53.5362,53.5782,53.3513,53.4606,16600.0
2013-10-01 10:20:00,63.66,63.86,63.6,63.64,44700.0,53.5026,53.6707,53.4522,53.4858,44700.0
2013-10-01 10:30:00,63.66,63.83,63.66,63.79,15700.0,53.5026,53.6455,53.5026,53.6118,15700.0
2013-10-01 10:40:00,63.76,63.84,63.68,63.74,34300.0,53.5866,53.6539,53.5194,53.5698,34300.0
2013-10-01 10:50:00,63.7,63.73,63.57,63.58,19300.0,53.5362,53.5614,53.4269,53.4353,19300.0
2013-10-01 11:00:00,63.62,63.71,63.59,63.63,10500.0,53.469,53.5446,53.4437,53.4774,10500.0
2013-10-01 11:10:00,63.61,63.72,63.61,63.68,12700.0,53.4606,53.553,53.4606,53.5194,12700.0
2013-10-01 11:20:00,63.67,63.72,63.61,63.66,11300.0,53.511,53.553,53.4606,53.5026,11300.0
2013-10-01 11:30:00,63.68,63.77,63.65,63.67,8600.0,53.5194,53.595,53.4942,53.511,8600.0
2013-10-01 11:40:00,63.67,63.76,63.67,63.71,6500.0,53.511,53.5866,53.511,53.5446,6500.0
2013-10-01 11:50:00,63.73,63.75,63.66,63.73,11300.0,53.5614,53.5782,53.5026,53.5614,11300.0
2013-10-01 12:00:00,63.72,63.77,63.72,63.76,15600.0,53.553,53.595,53.553,53.5866,15600.0
2013-10-01 12:10:00,63.76,63.77,63.65,63.68,16600.0,53.5866,53.595,53.4942,53.5194,16600.0
2013-10-01 12:20:00,63.67,63.76,63.65,63.76,9300.0,53.511,53.5866,53.4942,53.5866,9300.0
2013-10-01 12:30:00,63.73,63.75,63.66,63.67,8600.0,53.5614,53.5782,53.5026,53.511,8600.0
2013-10-01 12:40:00,63.68,63.72,63.66,63.67,6800.0,53.5194,53.553,53.5026,53.511,6800.0
2013-10-01 12:50:00,63.65,63.65,63.47,63.5,6900.0,53.4942,53.4942,53.3429,53.3681,6900.0
2013-10-01 13:00:00,63.48,63.6,63.48,63.57,8200.0,53.3513,53.4522,53.3513,53.4269,8200.0
2013-10-01 13:10:00,63.59,63.59,63.47,63.51,7200.0,53.4437,53.4437,53.3429,53.3765,7200.0
2013-10-01 13:20:00,63.51,63.53,63.42,63.45,13500.0,53.3765,53.3933,53.3009,53.3261,13500.0
2013-10-01 13:30:00,63.46,63.47,63.4,63.43,12900.0,53.3345,53.3429,53.2841,53.3093,12900.0
2013-10-01 13:40:00,63.43,63.46,63.38,63.39,11200.0,53.3093,53.3345,53.2673,53.2757,11200.0
2013-10-01 13:50:00,63.41,63.5,63.4,63.48,13800.0,53.2925,53.3681,53.2841,53.3513,13800.0
2013-10-01 14:00:00,63.48,63.48,63.32,63.36,15700.0,53.3513,53.3513,53.2168,53.2504,15700.0
2013-10-01 14:10:00,63.37,63.37,63.29,63.3,9200.0,53.2589,53.2589,53.1916,53.2,9200.0
2013-10-01 14:20:00,63.3,63.33,63.25,63.3,15700.0,53.2,53.2252,53.158,53.2,15700.0
2013-10-01 14:30:00,63.31,63.39,63.31,63.39,11500.0,53.2084,53.2757,53.2084,53.2757,11500.0
2013-10-01 14:40:00,63.37,63.44,63.35,63.43,10100.0,53.2589,53.3177,53.242,53.3093,10100.0
2013-10-01 14:50:00,63.43,63.6,63.39,63.56,15000.0,53.3093,53.4522,53.2757,53.4185,15000.0
2013-10-01 15:00:00,63.53,63.65,63.4,63.65,29500.0,53.3933,53.4942,53.2841,53.4942,29500.0
2013-10-01 15:10:00,63.63,63.67,63.61,63.65,15900.0,53.4774,53.511,53.4606,53.4942,15900.0
2013-10-01 15:20:00,63.65,63.66,63.53,63.61,15100.0,53.4942,53.5026,53.3933,53.4606,15100.0
2013-10-01 15:30:00,63.63,63.7,63.58,63.66,17700.0,53.4774,53.5362,53.4353,53.5026,17700.0
2013-10-01 15:40:00,63.67,63.71,63.58,63.64,29600.0,53.511,53.5446,53.4353,53.4858,29600.0
2013-10-01 15:50:00,63.63,63.71,63.58,63.68,61900.0,53.4774,53.5446,53.4353,53.5194,61900.0
2013-10-02 09:30:00,63.3,63.3,63.04,63.13,19100.0,53.2,53.2,52.9815,53.0571,19100.0
2013-10-02 09:40:00,63.05,63.25,62.99,63.25,9800.0,52.9899,53.158,52.9395,53.158,9800.0
2013-10-02 09:50:00,63.2,63.29,63.09,63.1,21300.0,53.116,53.1916,53.0235,53.0319,21300.0
2013-10-02 10:00:00,63.14,63.19,63.05,63.07,17500.0,53.0656,53.1076,52.9899,53.0067,17500.0
2013-10-02 10:10:00,63.08,63.33,63.01,63.31,18800.0,53.0151,53.2252,52.9563,53.2084,18800.0
2013-10-02 10:20:00,63.3,63.35,63.2,63.2,27900.0,53.2,53.242,53.116,53.116,27900.0
2013-10-02 10:30:00,63.2,63.3,63.14,63.27,10400.0,53.116,53.2,53.0656,53.1748,10400.0
2013-10-02 10:40:00,63.22,63.25,63.11,63.2,9300.0,53.1328,53.158,53.0403,53.116,9300.0
2013-10-02 10:50:00,63.19,63.2,63.13,63.15,7700.0,53.1076,53.116,53.0571,53.074,7700.0
2013-10-02 11:00:00,63.16,63.25,63.16,63.21,8300.0,53.0824,53.158,53.0824,53.1244,8300.0
2013-10-02 11:10:00,63.22,63.32,63.22,63.27,18500.0,53.1328,53.2168,53.1328,53.1748,18500.0
2013-10-02 11:20:00,63.29,63.35,63.28,63.3,7700.0,53.1916,53.242,53.1832,53.2,7700.0
2013-10-02 11:30:00,63.32,63.34,63.28,63.3,8900.0,53.2168,53.2336,53.1832,53.2,8900.0
2013-10-02 11:40:00,63.32,63.35,63.27,63.35,7600.0,53.2168,53.242,53.1748,53.242,7600.0
2013-10-02 11:50:00,63.35,63.44,63.35,63.4,4500.0,53.242,53.3177,53.242,53.2841,4500.0
2013-10-02 12:00:00,63.43,63.44,63.39,63.44,6400.0,53.3093,53.3177,53.2757,53.3177,6400.0
2013-10-02 12:10:00,63.42,63.44,63.29,63.3,11400.0,53.3009,53.3177,53.1916,53.2,11400.0
2013-10-02 12:20:00,63.3,63.31,63.22,63.25,7700.0,53.2,53.2084,53.1328,53.158,7700.0
2013-10-02 12:30:00,63.32,63.41,63.28,63.41,4700.0,53.2168,53.2925,53.1832,53.2925,4700.0
2013-10-02 12:40:00,63.37,63.4,63.35,63.38,9600.0,53.2589,53.2841,53.242,53.2673,9600.0
2013-10-02 12:50:00,63.37,63.39,63.36,63.38,6700.0,53.2589,53.2757,53.2504,53.2673,6700.0
2013-10-02 13:00:00,63.38,63.41,63.35,63.4,8200.0,53.2673,53.2925,53.242,53.2841,8200.0
2013-10-02 13:10:00,63.4,63.45,63.37,63.4,16900.0,53.2841,53.3261,53.2589,53.2841,16900.0
2013-10-02 13:20:00,63.4,63.42,63.38,63.4,16100.0,53.2841,53.3009,53.2673,53.2841,16100.0
2013-10-02 13:30:00,63.39,63.42,63.38,63.41,19900.0,53.2757,53.3009,53.2673,53.2925,19900.0
2013-10-02 13:40:00,63.39,63.59,63.38,63.59,17100.0,53.2757,53.4437,53.2673,53.4437,17100.0
2013-10-02 13:50:00,63.6,63.64,63.59,63.61,12600.0,53.4522,53.4858,53.4437,53.4606,12600.0
2013-10-02 14:00:00,63.61,63.67,63.58,63.66,16900.0,53.4606,53.511,53.4353,53.5026,16900.0
2013-10-02 14:10:00,63.67,63.71,63.63,63.7,11500.0,53.511,53.5446,53.4774,53.5362,11500.0
2013-10-02 14:20:00,63.7,63.76,63.69,63.69,13900.0,53.5362,53.5866,53.5278,53.5278,13900.0
2013-10-02 14:30:00,63.68,63.69,63.55,63.55,13400.0,53.5194,53.5278,53.4101,53.4101,13400.0
2013-10-02 14:40:00,63.56,63.56,63.44,63.47,11400.0,53.4185,53.4185,53.3177,53.3429,11400.0
2013-10-02 14:50:00,63.47,63.57,63.44,63.56,44400.0,53.3429,53.4269,53.3177,53.4185,44400.0
2013-10-02 15:00:00,63.56,63.56,63.47,63.56,101500.0,53.4185,53.4185,53.3429,53.4185,101500.0
2013-10-02 15:10:00,63.56,63.62,63.56,63.57,10500.0,53.4185,53.469,53.4185,53.4269,10500.0
2013-10-02 15:20:00,63.56,63.62,63.56,63.62,5400.0,53.4185,53.469,53.4185,53.469,5400.0
2013-10-02 15:30:00,63.62,63.78,63.62,63.69,13300.0,53.469,53.6034,53.469,53.5278,13300.0
2013-10-02 15:40:00,63.68,63.68,63.57,63.61,22000.0,53.5194,53.5194,53.4269,53.4606,22000.0
2013-10-02 15:50:00,63.62,63.82,63.59,63.79,156300.0,53.469,53.6371,53.4437,53.6118,156300.0
2013-10-03 09:30:00,63.59,63.76,63.5,63.76,5700.0,53.4437,53.5866,53.3681,53.5866,5700.0
2013-10-03 09:40:00,63.65,63.86,63.55,63.81,39500.0,53.4942,53.6707,53.4101,53.6286,39500.0
2013-10-03 09:50:00,63.8,63.9,63.8,63.9,8800.0,53.6202,53.7043,53.6202,53.7043,8800.0
2013-10-03 10:00:00,63.86,63.86,63.64,63.8,27600.0,53.6707,53.6707,53.4858,53.6202,27600.0
2013-10-03 10:10:00,63.75,63.83,63.66,63.75,17400.0,53.5782,53.6455,53.5026,53.5782,17400.0
2013-10-03 10:20:00,63.75,63.76,63.55,63.72,19900.0,53.5782,53.5866,53.4101,53.553,19900.0
2013-10-03 10:30:00,63.68,63.69,63.52,63.58,4800.0,53.5194,53.5278,53.3849,53.4353,4800.0
2013-10-03 10:40:00,63.57,63.6,63.4,63.46,36500.0,53.4269,53.4522,53.2841,53.3345,36500.0
2013-10-03 10:50:00,63.46,63.56,63.41,63.5,41200.0,53.3345,53.4185,53.2925,53.3681,41200.0
2013-10-03 11:00:00,63.5,63.57,63.42,63.44,11100.0,53.3681,53.4269,53.3009,53.3177,11100.0
2013-10-03 11:10:00,63.45,63.46,63.35,63.38,4100.0,53.3261,53.3345,53.242,53.2673,4100.0
2013-10-03 11:20:00,63.37,63.54,63.37,63.37,5800.0,53.2589,53.4017,53.2589,53.2589,5800.0
2013-10-03 11:30:00,63.36,63.45,63.35,63.42,9400.0,53.2504,53.3261,53.242,53.3009,9400.0
2013-10-03 11:40:00,63.43,63.43,63.28,63.38,11300.0,53.3093,53.3093,53.1832,53.2673,11300.0
2013-10-03 11:50:00,63.36,63.47,63.3,63.34,29700.0,53.2504,53.3429,53.2,53.2336,29700.0
2013-10-03 12:00:00,63.34,63.47,63.31,63.47,22700.0,53.2336,53.3429,53.2084,53.3429,22700.0
2013-10-03 12:10:00,63.47,63.47,63.39,63.42,5200.0,53.3429,53.3429,53.2757,53.3009,5200.0
2013-10-03 12:20:00,63.46,63.52,63.37,63.52,6100.0,53.3345,53.3849,53.2589,53.3849,6100.0
2013-10-03 12:30:00,63.53,63.73,63.53,63.73,41000.0,53.3933,53.5614,53.3933,53.5614,41000.0
2013-10-03 12:40:00,63.7,63.83,63.65,63.81,16000.0,53.5362,53.6455,53.4942,53.6286,16000.0
2013-10-03 12:50:00,63.8,63.91,63.7,63.87,25300.0,53.6202,53.7127,53.5362,53.6791,25300.0
2013-10-03 13:00:00,63.87,64.05,63.87,64.02,14400.0,53.6791,53.8304,53.6791,53.8051,14400.0
2013-10-03 13:10:00,64.01,64.05,63.95,63.95,10100.0,53.7967,53.8304,53.7463,53.7463,10100.0
2013-10-03 13:20:00,63.97,64.22,63.93,64.18,15600.0,53.7631,53.9732,53.7295,53.9396,15600.0
2013-10-03 13:30:00,64.2,64.3,64.15,64.16,14100.0,53.9564,54.0405,53.9144,53.9228,14100.0
2013-10-03 13:40:00,64.17,64.31,64.16,64.25,22800.0,53.9312,54.0489,53.9228,53.9984,22800.0
2013-10-03 13:50:00,64.26,64.31,64.14,64.18,71300.0,54.0068,54.0489,53.906,53.9396,71300.0
2013-10-03 14:00:00,64.18,64.18,64.0,64.0,6600.0,53.9396,53.9396,53.7883,53.7883,6600.0
2013-10-03 14:10:00,64.01,64.02,63.91,63.93,16400.0,53.7967,53.8051,53.7127,53.7295,16400.0
2013-10-03 14:20:00,63.91,63.91,63.69,63.85,20900.0,53.7127,53.7127,53.5278,53.6623,20900.0
2013-10-03 14:30:00,63.87,63.87,63.73,63.84,6900.0,53.6791,53.6791,53.5614,53.6539,6900.0
2013-10-03 14:40:00,63.84,63.87,63.81,63.86,6200.0,53.6539,53.6791,53.6286,53.6707,6200.0
2013-10-03 14:50:00,63.85,63.93,63.84,63.87,9100.0,53.6623,53.7295,53.6539,53.6791,9100.0
2013-10-03 15:00:00,63.84,63.87,63.75,63.8,11500.0,53.6539,53.6791,53.5782,53.6202,11500.0
2013-10-03 15:10:00,63.79,63.82,63.72,63.74,7800.0,53.6118,53.6371,53.553,53.5698,7800.0
2013-10-03 15:20:00,63.75,63.82,63.73,63.81,7100.0,53.5782,53.6371,53.5614,53.6286,7100.0
2013-10-03 15:30:00,63.84,63.96,63.79,63.96,21200.0,53.6539,53.7547,53.6118,53.7547,21200.0
2013-10-03 15:40:00,63.96,64.09,63.85,63.95,40600.0,53.7547,53.864,53.6623,53.7463,40600.0
2013-10-03 15:50:00,63.96,64.05,63.87,63.95,89200.0,53.7547,53.8304,53.6791,53.7463,89200.0
2013-10-04 09:30:00,63.88,64.11,63.74,63.74,7600.0,53.6875,53.8808,53.5698,53.5698,7600.0
2013-10-04 09:40:00,63.75,63.81,63.69,63.81,7000.0,53.5782,53.6286,53.5278,53.6286,7000.0
2013-10-04 09:50:00,63.89,64.03,63.86,63.92,7700.0,53.6959,53.8135,53.6707,53.7211,7700.0
2013-10-04 10:00:00,63.92,64.0,63.79,63.83,14600.0,53.7211,53.7883,53.6118,53.6455,14600.0
2013-10-04 10:10:00,63.8,63.9,63.8,63.8,106700.0,53.6202,53.7043,53.6202,53.6202,106700.0
2013-10-04 10:20:00,63.8,63.98,63.77,63.98,12800.0,53.6202,53.7715,53.595,53.7715,12800.0
2013-10-04 10:30:00,64.06,64.32,64.06,64.2,11100.0,53.8388,54.0573,53.8388,53.9564,11100.0
2013-10-04 10:40:00,64.21,64.3,64.12,64.27,36900.0,53.9648,54.0405,53.8892,54.0153,36900.0
2013-10-04 10:50:00,64.28,64.28,64.19,64.23,5700.0,54.0237,54.0237,53.948,53.9816,5700.0
2013-10-04 11:00:00,64.26,64.39,64.25,64.25,13000.0,54.0068,54.1161,53.9984,53.9984,13000.0
2013-10-04 11:10:00,64.24,64.37,64.22,64.37,4700.0,53.99,54.0993,53.9732,54.0993,4700.0
2013-10-04 11:20:00,64.34,64.34,64.27,64.29,4500.0,54.0741,54.0741,54.0153,54.0321,4500.0
2013-10-04 11:30:00,64.29,64.39,64.29,64.38,3800.0,54.0321,54.1161,54.0321,54.1077,3800.0
2013-10-04 11:40:00,64.41,64.5,64.4,64.5,5800.0,54.1329,54.2086,54.1245,54.2086,5800.0
2013-10-04 11:50:00,64.49,64.54,64.33,64.36,101500.0,54.2001,54.2422,54.0657,54.0909,101500.0
2013-10-04 12:00:00,64.34,64.35,64.23,64.28,6400.0,54.0741,54.0825,53.9816,54.0237,6400.0
2013-10-04 12:10:00,64.28,64.28,64.2,64.25,11000.0,54.0237,54.0237,53.9564,53.9984,11000.0
2013-10-04 12:20:00,64.26,64.35,64.22,64.35,16600.0,54.0068,54.0825,53.9732,54.0825,16600.0
2013-10-04 12:30:00,64.35,64.4,64.33,64.38,8200.0,54.0825,54.1245,54.0657,54.1077,8200.0
2013-10-04 12:40:00,64.37,64.4,64.31,64.34,8800.0,54.0993,54.1245,54.0489,54.0741,8800.0
2013-10-04 12:50:00,64.36,64.43,64.36,64.41,5900.0,54.0909,54.1497,54.0909,54.1329,5900.0
2013-10-04 13:00:00,64.41,64.43,64.33,64.41,6100.0,54.1329,54.1497,54.0657,54.1329,6100.0
2013-10-04 13:10:00,64.41,64.45,64.4,64.42,8100.0,54.1329,54.1665,54.1245,54.1413,8100.0
2013-10-04 13:20:00,64.42,64.43,64.33,64.33,6400.0,54.1413,54.1497,54.0657,54.0657,6400.0
2013-10-04 13:30:00,64.33,64.37,64.33,64.36,7400.0,54.0657,54.0993,54.0657,54.0909,7400.0
2013-10-04 13:40:00,64.34,64.34,64.27,64.3,11700.0,54.0741,54.0741,54.0153,54.0405,11700.0
2013-10-04 13:50:00,64.29,64.35,64.29,64.3,8300.0,54.0321,54.0825,54.0321,54.0405,8300.0
2013-10-04 14:00:00,64.31,64.36,64.3,64.34,8300.0,54.0489,54.0909,54.0405,54.0741,8300.0
2013-10-04 14:10:00,64.34,64.46,64.34,64.46,11200.0,54.0741,54.1749,54.0741,54.1749,11200.0
2013-10-04 14:20:00,64.46,64.56,64.46,64.56,17300.0,54.1749,54.259,54.1749,54.259,17300.0
2013-10-04 14:30:00,64.55,64.61,64.54,64.55,81000.0,54.2506,54.301,54.2422,54.2506,81000.0
2013-10-04 14:40:00,64.55,64.7,64.53,64.69,21100.0,54.2506,54.3766,54.2338,54.3682,21100.0
2013-10-04 14:50:00,64.69,64.74,64.65,64.67,45000.0,54.3682,54.4103,54.3346,54.3514,45000.0
2013-10-04 15:00:00,64.66,64.73,64.63,64.71,15600.0,54.343,54.4019,54.3178,54.385,15600.0
2013-10-04 15:10:00,64.72,64.72,64.59,64.67,16400.0,54.3934,54.3934,54.2842,54.3514,16400.0
2013-10-04 15:20:00,64.67,64.7,64.64,64.66,11600.0,54.3514,54.3766,54.3262,54.343,11600.0
2013-10-04 15:30:00,64.67,64.68,64.6,64.65,16200.0,54.3514,54.3598,54.2926,54.3346,16200.0
2013-10-04 15:40:00,64.66,64.72,64.53,64.7,56100.0,54.343,54.3934,54.2338,54.3766,56100.0
2013-10-04 15:50:00,64.7,64.74,64.65,64.66,90200.0,54.3766,54.4103,54.3346,54.343,90200.0
2013-10-07 09:30:00,64.19,64.19,62.93,63.95,12000.0,53.948,53.948,52.8891,53.7463,12000.0
2013-10-07 09:40:00,63.93,64.22,63.85,64.22,27400.0,53.7295,53.9732,53.6623,53.9732,27400.0
2013-10-07 09:50:00,64.22,64.29,64.15,64.25,13300.0,53.9732,54.0321,53.9144,53.9984,13300.0
2013-10-07 10:00:00,64.23,64.6,64.11,64.6,19700.0,53.9816,54.2926,53.8808,54.2926,19700.0
2013-10-07 10:10:00,64.59,64.64,64.44,64.53,62200.0,54.2842,54.3262,54.1581,54.2338,62200.0
2013-10-07 10:20:00,64.56,64.79,64.56,64.63,10800.0,54.259,54.4523,54.259,54.3178,10800.0
2013-10-07 10:30:00,64.64,64.68,64.4,64.4,14300.0,54.3262,54.3598,54.1245,54.1245,14300.0
2013-10-07 10:40:00,64.43,64.43,64.35,64.39,6800.0,54.1497,54.1497,54.0825,54.1161,6800.0
2013-10-07 10:50:00,64.35,64.36,64.24,64.33,10500.0,54.0825,54.0909,53.99,54.0657,10500.0
2013-10-07 11:00:00,64.33,64.33,64.2,64.24,5200.0,54.0657,54.0657,53.9564,53.99,5200.0
2013-10-07 11:10:00,64.28,64.36,64.21,64.24,6500.0,54.0237,54.0909,53.9648,53.99,6500.0
2013-10-07 11:20:00,64.24,64.29,64.19,64.24,6600.0,53.99,54.0321,53.948,53.99,6600.0
2013-10-07 11:30:00,64.23,64.3,64.19,64.2,6600.0,53.9816,54.0405,53.948,53.9564,6600.0
2013-10-07 11:40:00,64.2,64.43,64.19,64.4,21100.0,53.9564,54.1497,53.948,54.1245,21100.0
2013-10-07 11:50:00,64.4,64.45,64.32,64.42,4400.0,54.1245,54.1665,54.0573,54.1413,4400.0
2013-10-07 12:00:00,64.4,64.4,64.34,64.38,2600.0,54.1245,54.1245,54.0741,54.1077,2600.0
2013-10-07 12:10:00,64.36,64.41,64.32,64.41,8200.0,54.0909,54.1329,54.0573,54.1329,8200.0
2013-10-07 12:20:00,64.42,64.43,64.26,64.26,6600.0,54.1413,54.1497,54.0068,54.0068,6600.0
2013-10-07 12:30:00,64.27,64.35,64.22,64.32,7900.0,54.0153,54.0825,53.9732,54.0573,7900.0
2013-10-07 12:40:00,64.28,64.34,64.25,64.31,7300.0,54.0237,54.0741,53.9984,54.0489,7300.0
2013-10-07 12:50:00,64.29,64.32,64.2,64.21,5700.0,54.0321,54.0573,53.9564,53.9648,5700.0
2013-10-07 13:00:00,64.21,64.28,64.21,64.24,7900.0,53.9648,54.0237,53.9648,53.99,7900.0
2013-10-07 13:10:00,64.26,64.33,64.23,64.28,5500.0,54.0068,54.0657,53.9816,54.0237,5500.0
2013-10-07 13:20:00,64.27,64.28,64.2,64.23,4700.0,54.0153,54.0237,53.9564,53.9816,4700.0
2013-10-07 13:30:00,64.24,64.29,64.16,64.23,8500.0,53.99,54.0321,53.9228,53.9816,8500.0
2013-10-07 13:40:00,64.23,64.29,64.2,64.27,6300.0,53.9816,54.0321,53.9564,54.0153,6300.0
2013-10-07 13:50:00,64.24,64.34,64.21,64.34,5800.0,53.99,54.0741,53.9648,54.0741,5800.0
2013-10-07 14:00:00,64.35,64.39,64.19,64.23,10200.0,54.0825,54.1161,53.948,53.9816,10200.0
2013-10-07 14:10:00,64.25,64.34,64.24,64.32,7100.0,53.9984,54.0741,53.99,54.0573,7100.0
2013-10-07 14:20:00,64.35,64.35,64.27,64.34,6500.0,54.0825,54.0825,54.0153,54.0741,6500.0
2013-10-07 14:30:00,64.34,64.35,64.31,64.32,5600.0,54.0741,54.0825,54.0489,54.0573,5600.0
2013-10-07 14:40:00,64.32,64.33,64.22,64.3,9500.0,54.0573,54.0657,53.9732,54.0405,9500.0
2013-10-07 14:50:00,64.29,64.31,64.21,64.3,6000.0,54.0321,54.0489,53.9648,54.0405,6000.0
2013-10-07 15:00:00,64.3,64.34,64.27,64.34,7900.0,54.0405,54.0741,54.0153,54.0741,7900.0
2013-10-07 15:10:00,64.35,64.38,64.31,64.36,12800.0,54.0825,54.1077,54.0489,54.0909,12800.0
2013-10-07 15:20:00,64.36,64.36,64.23,64.25,14500.0,54.0909,54.0909,53.9816,53.9984,14500.0
2013-10-07 15:30:00,64.25,64.28,64.22,64.23,14400.0,53.9984,54.0237,53.9732,53.9816,14400.0
2013-10-07 15:40:00,64.23,64.28,64.16,64.22,47200.0,53.9816,54.0237,53.9228,53.9732,47200.0
2013-10-07 15:50:00,64.22,64.25,64.13,64.15,77100.0,53.9732,53.9984,53.8976,53.9144,77100.0
2013-10-08 09:30:00,64.01,64.1,63.67,63.72,7000.0,53.7967,53.8724,53.511,53.553,7000.0
2013-10-08 09:40:00,63.76,64.11,63.65,64.0,30200.0,53.5866,53.8808,53.4942,53.7883,30200.0
2013-10-08 09:50:00,63.98,64.12,63.91,64.03,7900.0,53.7715,53.8892,53.7127,53.8135,7900.0
2013-10-08 10:00:00,64.07,64.08,63.93,63.94,16000.0,53.8472,53.8556,53.7295,53.7379,16000.0
2013-10-08 10:10:00,63.94,64.06,63.89,64.04,16400.0,53.7379,53.8388,53.6959,53.8219,16400.0
2013-10-08 10:20:00,64.01,64.06,63.95,63.95,11800.0,53.7967,53.8388,53.7463,53.7463,11800.0
2013-10-08 10:30:00,63.95,63.95,63.78,63.8,18200.0,53.7463,53.7463,53.6034,53.6202,18200.0
2013-10-08 10:40:00,63.79,63.83,63.62,63.64,19900.0,53.6118,53.6455,53.469,53.4858,19900.0
2013-10-08 10:50:00,63.6,63.66,63.51,63.55,18700.0,53.4522,53.5026,53.3765,53.4101,18700.0
2013-10-08 11:00:00,63.53,63.55,63.43,63.53,10800.0,53.3933,53.4101,53.3093,53.3933,10800.0
2013-10-08 11:10:00,63.56,63.57,63.48,63.54,7800.0,53.4185,53.4269,53.3513,53.4017,7800.0
2013-10-08 11:20:00,63.54,63.55,63.44,63.45,18500.0,53.4017,53.4101,53.3177,53.3261,18500.0
2013-10-08 11:30:00,63.42,63.51,63.41,63.47,20500.0,53.3009,53.3765,53.2925,53.3429,20500.0
2013-10-08 11:40:00,63.48,63.62,63.43,63.62,31100.0,53.3513,53.469,53.3093,53.469,31100.0
2013-10-08 11:50:00,63.61,63.74,63.59,63.66,17100.0,53.4606,53.5698,53.4437,53.5026,17100.0
2013-10-08 12:00:00,63.66,63.7,63.59,63.67,18900.0,53.5026,53.5362,53.4437,53.511,18900.0
2013-10-08 12:10:00,63.66,63.77,63.62,63.72,21300.0,53.5026,53.595,53.469,53.553,21300.0
2013-10-08 12:20:00,63.71,63.79,63.61,63.76,30600.0,53.5446,53.6118,53.4606,53.5866,30600.0
2013-10-08 12:30:00,63.79,63.88,63.73,63.87,31400.0,53.6118,53.6875,53.5614,53.6791,31400.0
2013-10-08 12:40:00,63.83,63.88,63.76,63.87,8500.0,53.6455,53.6875,53.5866,53.6791,8500.0
2013-10-08 12:50:00,63.84,63.87,63.79,63.87,5800.0,53.6539,53.6791,53.6118,53.6791,5800.0
2013-10-08 13:00:00,63.89,63.91,63.81,63.81,5200.0,53.6959,53.7127,53.6286,53.6286,5200.0
2013-10-08 13:10:00,63.82,63.89,63.77,63.79,6400.0,53.6371,53.6959,53.595,53.6118,6400.0
2013-10-08 13:20:00,63.78,63.86,63.75,63.85,9700.0,53.6034,53.6707,53.5782,53.6623,9700.0
2013-10-08 13:30:00,63.87,63.88,63.76,63.76,18300.0,53.6791,53.6875,53.5866,53.5866,18300.0
2013-10-08 13:40:00,63.76,63.76,63.59,63.61,8500.0,53.5866,53.5866,53.4437,53.4606,8500.0
2013-10-08 13:50:00,63.62,63.69,63.57,63.63,11700.0,53.469,53.5278,53.4269,53.4774,11700.0
2013-10-08 14:00:00,63.63,63.63,63.45,63.45,17200.0,53.4774,53.4774,53.3261,53.3261,17200.0
2013-10-08 14:10:00,63.44,63.46,63.35,63.41,29700.0,53.3177,53.3345,53.242,53.2925,29700.0
2013-10-08 14:20:00,63.4,63.63,63.37,63.62,26600.0,53.2841,53.4774,53.2589,53.469,26600.0
2013-10-08 14:30:00,63.63,63.66,63.54,63.54,7200.0,53.4774,53.5026,53.4017,53.4017,7200.0
2013-10-08 14:40:00,63.58,63.58,63.45,63.49,12000.0,53.4353,53.4353,53.3261,53.3597,12000.0
2013-10-08 14:50:00,63.49,63.54,63.45,63.51,13600.0,53.3597,53.4017,53.3261,53.3765,13600.0
2013-10-08 15:00:00,63.51,63.52,63.42,63.51,20400.0,53.3765,53.3849,53.3009,53.3765,20400.0
2013-10-08 15:10:00,63.5,63.55,63.42,63.46,20200.0,53.3681,53.4101,53.3009,53.3345,20200.0
2013-10-08 15:20:00,63.45,63.48,63.36,63.44,43700.0,53.3261,53.3513,53.2504,53.3177,43700.0
2013-10-08 15:30:00,63.44,63.62,63.44,63.56,36700.0,53.3177,53.469,53.3177,53.4185,36700.0
2013-10-08 15:40:00,63.55,63.57,63.32,63.37,49400.0,53.4101,53.4269,53.2168,53.2589,49400.0
2013-10-08 15:50:00,63.38,63.43,63.29,63.34,93100.0,53.2673,53.3093,53.1916,53.2336,93100.0
2013-10-09 09:30:00,63.36,63.56,63.27,63.28,5900.0,53.2504,53.4185,53.1748,53.1832,5900.0
2013-10-09 09:40:00,63.24,63.25,62.84,62.96,25300.0,53.1496,53.158,52.8134,52.9143,25300.0
2013-10-09 09:50:00,62.92,63.44,62.85,63.41,17700.0,52.8807,53.3177,52.8218,53.2925,17700.0
2013-10-09 10:00:00,63.42,63.42,63.13,63.24,11400.0,53.3009,53.3009,53.0571,53.1496,11400.0
2013-10-09 10:10:00,63.23,63.25,63.07,63.08,36200.0,53.1412,53.158,53.0067,53.0151,36200.0
2013-10-09 10:20:00,63.09,63.31,63.04,63.24,20700.0,53.0235,53.2084,52.9815,53.1496,20700.0
2013-10-09 10:30:00,63.24,63.33,63.09,63.11,16200.0,53.1496,53.2252,53.0235,53.0403,16200.0
2013-10-09 10:40:00,63.12,63.18,62.99,63.02,7900.0,53.0487,53.0992,52.9395,52.9647,7900.0
2013-10-09 10:50:00,63.06,63.07,62.91,62.92,21700.0,52.9983,53.0067,52.8722,52.8807,21700.0
2013-10-09 11:00:00,62.93,63.03,62.84,62.87,24200.0,52.8891,52.9731,52.8134,52.8386,24200.0
2013-10-09 11:10:00,62.86,62.88,62.77,62.82,14900.0,52.8302,52.847,52.7546,52.7966,14900.0
2013-10-09 11:20:00,62.83,63.06,62.77,63.0,43600.0,52.805,52.9983,52.7546,52.9479,43600.0
2013-10-09 11:30:00,63.03,63.09,62.95,62.95,14400.0,52.9731,53.0235,52.9059,52.9059,14400.0
2013-10-09 11:40:00,62.95,63.04,62.92,63.0,27100.0,52.9059,52.9815,52.8807,52.9479,27100.0
2013-10-09 11:50:00,63.02,63.05,62.99,63.0,11900.0,52.9647,52.9899,52.9395,52.9479,11900.0
2013-10-09 12:00:00,63.0,63.1,63.0,63.05,20800.0,52.9479,53.0319,52.9479,52.9899,20800.0
2013-10-09 12:10:00,63.04,63.26,63.04,63.21,15700.0,52.9815,53.1664,52.9815,53.1244,15700.0
2013-10-09 12:20:00,63.2,63.3,63.18,63.27,14500.0,53.116,53.2,53.0992,53.1748,14500.0
2013-10-09 12:30:00,63.28,63.41,63.28,63.32,7900.0,53.1832,53.2925,53.1832,53.2168,7900.0
2013-10-09 12:40:00,63.34,63.34,63.13,63.14,11800.0,53.2336,53.2336,53.0571,53.0656,11800.0
2013-10-09 12:50:00,63.15,63.18,63.11,63.14,3600.0,53.074,53.0992,53.0403,53.0656,3600.0
2013-10-09 13:00:00,63.13,63.19,63.13,63.13,10000.0,53.0571,53.1076,53.0571,53.0571,10000.0
2013-10-09 13:10:00,63.12,63.35,63.1,63.31,8900.0,53.0487,53.242,53.0319,53.2084,8900.0
2013-10-09 13:20:00,63.34,63.62,63.33,63.5,13600.0,53.2336,53.469,53.2252,53.3681,13600.0
2013-10-09 13:30:00,63.53,63.57,63.35,63.35,27100.0,53.3933,53.4269,53.242,53.242,27100.0
2013-10-09 13:40:00,63.37,63.43,63.37,63.38,8600.0,53.2589,53.3093,53.2589,53.2673,8600.0
2013-10-09 13:50:00,63.4,63.46,63.33,63.43,12300.0,53.2841,53.3345,53.2252,53.3093,12300.0
2013-10-09 14:00:00,63.42,63.53,63.33,63.42,16700.0,53.3009,53.3933,53.2252,53.3009,16700.0
2013-10-09 14:10:00,63.44,63.46,63.26,63.27,11400.0,53.3177,53.3345,53.1664,53.1748,11400.0
2013-10-09 14:20:00,63.25,63.39,63.19,63.32,22600.0,53.158,53.2757,53.1076,53.2168,22600.0
2013-10-09 14:30:00,63.35,63.43,63.26,63.35,12600.0,53.242,53.3093,53.1664,53.242,12600.0
2013-10-09 14:40:00,63.37,63.37,63.25,63.28,9600.0,53.2589,53.2589,53.158,53.1832,9600.0
2013-10-09 14:50:00,63.27,63.35,63.22,63.33,10000.0,53.1748,53.242,53.1328,53.2252,10000.0
2013-10-09 15:00:00,63.33,63.36,63.27,63.31,17400.0,53.2252,53.2504,53.1748,53.2084,17400.0
2013-10-09 15:10:00,63.32,63.38,63.26,63.27,9000.0,53.2168,53.2673,53.1664,53.1748,9000.0
2013-10-09 15:20:00,63.3,63.31,63.18,63.19,22400.0,53.2,53.2084,53.0992,53.1076,22400.0
2013-10-09 15:30:00,63.23,63.25,63.17,63.19,26300.0,53.1412,53.158,53.0908,53.1076,26300.0
2013-10-09 15:40:00,63.18,63.22,62.86,62.92,65700.0,53.0992,53.1328,52.8302,52.8807,65700.0
2013-10-09 15:50:00,62.92,63.1,62.91,63.04,135500.0,52.8807,53.0319,52.8722,52.9815,135500.0
2013-10-10 09:30:00,63.38,63.52,63.35,63.52,17900.0,53.2673,53.3849,53.242,53.3849,17900.0
2013-10-10 09:40:00,63.67,63.82,63.62,63.69,4400.0,53.511,53.6371,53.469,53.5278,4400.0
2013-10-10 09:50:00,63.7,63.83,63.7,63.74,2900.0,53.5362,53.6455,53.5362,53.5698,2900.0
2013-10-10 10:00:00,63.76,63.8,63.66,63.67,21700.0,53.5866,53.6202,53.5026,53.511,21700.0
2013-10-10 10:10:00,63.65,63.73,63.56,63.69,3500.0,53.4942,53.5614,53.4185,53.5278,3500.0
2013-10-10 10:20:00,63.68,63.7,63.58,63.61,6000.0,53.5194,53.5362,53.4353,53.4606,6000.0
2013-10-10 10:30:00,63.6,63.7,63.57,63.7,8400.0,53.4522,53.5362,53.4269,53.5362,8400.0
2013-10-10 10:40:00,63.71,63.72,63.62,63.69,18400.0,53.5446,53.553,53.469,53.5278,18400.0
2013-10-10 10:50:00,63.69,63.69,63.5,63.54,12000.0,53.5278,53.5278,53.3681,53.4017,12000.0
2013-10-10 11:00:00,63.57,63.57,63.5,63.5,16200.0,53.4269,53.4269,53.3681,53.3681,16200.0
2013-10-10 11:10:00,63.52,63.54,63.45,63.45,25700.0,53.3849,53.4017,53.3261,53.3261,25700.0
2013-10-10 11:20:00,63.48,63.59,63.46,63.48,9200.0,53.3513,53.4437,53.3345,53.3513,9200.0
2013-10-10 11:30:00,63.52,63.66,63.46,63.62,17600.0,53.3849,53.5026,53.3345,53.469,17600.0
2013-10-10 11:40:00,63.65,63.65,63.46,63.5,22600.0,53.4942,53.4942,53.3345,53.3681,22600.0
2013-10-10 11:50:00,63.5,63.62,63.49,63.57,9100.0,53.3681,53.469,53.3597,53.4269,9100.0
2013-10-10 12:00:00,63.58,63.61,63.56,63.56,4500.0,53.4353,53.4606,53.4185,53.4185,4500.0
2013-10-10 12:10:00,63.57,63.62,63.55,63.55,31000.0,53.4269,53.469,53.4101,53.4101,31000.0
2013-10-10 12:20:00,63.54,63.65,63.49,63.54,33500.0,53.4017,53.4942,53.3597,53.4017,33500.0
2013-10-10 12:30:00,63.53,63.64,63.51,63.64,16900.0,53.3933,53.4858,53.3765,53.4858,16900.0
2013-10-10 12:40:00,63.64,63.66,63.59,63.59,7400.0,53.4858,53.5026,53.4437,53.4437,7400.0
2013-10-10 12:50:00,63.6,63.63,63.58,63.61,4100.0,53.4522,53.4774,53.4353,53.4606,4100.0
2013-10-10 13:00:00,63.63,63.64,63.6,63.61,9100.0,53.4774,53.4858,53.4522,53.4606,9100.0
2013-10-10 13:10:00,63.63,63.65,63.59,63.6,10100.0,53.4774,53.4942,53.4437,53.4522,10100.0
2013-10-10 13:20:00,63.62,63.64,63.58,63.62,5400.0,53.469,53.4858,53.4353,53.469,5400.0
2013-10-10 13:30:00,63.61,63.65,63.53,63.53,12700.0,53.4606,53.4942,53.3933,53.3933,12700.0
2013-10-10 13:40:00,63.54,63.61,63.54,63.59,5500.0,53.4017,53.4606,53.4017,53.4437,5500.0
2013-10-10 13:50:00,63.56,63.62,63.54,63.6,7600.0,53.4185,53.469,53.4017,53.4522,7600.0
2013-10-10 14:00:00,63.59,63.61,63.49,63.49,13200.0,53.4437,53.4606,53.3597,53.3597,13200.0
2013-10-10 14:10:00,63.48,63.52,63.46,63.5,8900.0,53.3513,53.3849,53.3345,53.3681,8900.0
2013-10-10 14:20:00,63.5,63.52,63.43,63.44,10400.0,53.3681,53.3849,53.3093,53.3177,10400.0
2013-10-10 14:30:00,63.45,63.55,63.45,63.53,5800.0,53.3261,53.4101,53.3261,53.3933,5800.0
2013-10-10 14:40:00,63.53,63.54,63.49,63.51,3800.0,53.3933,53.4017,53.3597,53.3765,3800.0
2013-10-10 14:50:00,63.51,63.55,63.51,63.55,3000.0,53.3765,53.4101,53.3765,53.4101,3000.0
2013-10-10 15:00:00,63.55,63.73,63.55,63.72,9700.0,53.4101,53.5614,53.4101,53.553,9700.0
2013-10-10 15:10:00,63.73,63.82,63.73,63.76,6200.0,53.5614,53.6371,53.5614,53.5866,6200.0
2013-10-10 15:20:00,63.76,63.79,63.7,63.72,9500.0,53.5866,53.6118,53.5362,53.553,9500.0
2013-10-10 15:30:00,63.74,63.76,63.67,63.68,15100.0,53.5698,53.5866,53.511,53.5194,15100.0
2013-10-10 15:40:00,63.68,63.72,63.59,63.59,30200.0,53.5194,53.553,53.4437,53.4437,30200.0
2013-10-10 15:50:00,63.61,63.77,63.59,63.76,38600.0,53.4606,53.595,53.4437,53.5866,38600.0
2013-10-11 09:30:00,63.32,63.32,63.0,63.27,98800.0,53.2168,53.2168,52.9479,53.1748,98800.0
2013-10-11 09:40:00,63.27,63.5,63.09,63.38,54500.0,53.1748,53.3681,53.0235,53.2673,54500.0
2013-10-11 09:50:00,63.44,63.57,63.28,63.48,29900.0,53.3177,53.4269,53.1832,53.3513,29900.0
2013-10-11 10:00:00,63.51,63.55,63.41,63.47,31500.0,53.3765,53.4101,53.2925,53.3429,31500.0
2013-10-11 10:10:00,63.45,63.59,63.39,63.44,25500.0,53.3261,53.4437,53.2757,53.3177,25500.0
2013-10-11 10:20:00,63.44,63.59,63.39,63.59,18200.0,53.3177,53.4437,53.2757,53.4437,18200.0
2013-10-11 10:30:00,63.59,63.6,63.49,63.49,15000.0,53.4437,53.4522,53.3597,53.3597,15000.0
2013-10-11 10:40:00,63.5,63.56,63.39,63.39,43500.0,53.3681,53.4185,53.2757,53.2757,43500.0
2013-10-11 10:50:00,63.41,63.42,63.35,63.39,24400.0,53.2925,53.3009,53.242,53.2757,24400.0
2013-10-11 11:00:00,63.39,63.4,63.34,63.34,13200.0,53.2757,53.2841,53.2336,53.2336,13200.0
2013-10-11 11:10:00,63.33,63.36,63.28,63.31,14700.0,53.2252,53.2504,53.1832,53.2084,14700.0
2013-10-11 11:20:00,63.31,63.34,63.21,63.24,24600.0,53.2084,53.2336,53.1244,53.1496,24600.0
2013-10-11 11:30:00,63.25,63.37,63.25,63.33,16700.0,53.158,53.2589,53.158,53.2252,16700.0
2013-10-11 11:40:00,63.34,63.42,63.34,63.37,28100.0,53.2336,53.3009,53.2336,53.2589,28100.0
2013-10-11 11:50:00,63.37,63.46,63.31,63.46,49000.0,53.2589,53.3345,53.2084,53.3345,49000.0
2013-10-11 12:00:00,63.45,63.62,63.44,63.57,16500.0,53.3261,53.469,53.3177,53.4269,16500.0
2013-10-11 12:10:00,63.6,63.64,63.55,63.61,20000.0,53.4522,53.4858,53.4101,53.4606,20000.0
2013-10-11 12:20:00,63.59,63.63,63.55,63.55,16000.0,53.4437,53.4774,53.4101,53.4101,16000.0
2013-10-11 12:30:00,63.54,63.55,63.4,63.4,17600.0,53.4017,53.4101,53.2841,53.2841,17600.0
2013-10-11 12:40:00,63.42,63.44,63.38,63.39,21500.0,53.3009,53.3177,53.2673,53.2757,21500.0
2013-10-11 12:50:00,63.4,63.49,63.39,63.46,16700.0,53.2841,53.3597,53.2757,53.3345,16700.0
2013-10-11 13:00:00,63.46,63.57,63.46,63.57,14200.0,53.3345,53.4269,53.3345,53.4269,14200.0
2013-10-11 13:10:00,63.6,63.61,63.47,63.49,16100.0,53.4522,53.4606,53.3429,53.3597,16100.0
2013-10-11 13:20:00,63.49,63.52,63.47,63.5,13900.0,53.3597,53.3849,53.3429,53.3681,13900.0
2013-10-11 13:30:00,63.5,63.52,63.48,63.49,17600.0,53.3681,53.3849,53.3513,53.3597,17600.0
2013-10-11 13:40:00,63.48,63.65,63.48,63.64,10700.0,53.3513,53.4942,53.3513,53.4858,10700.0
2013-10-11 13:50:00,63.63,63.65,63.61,63.62,23700.0,53.4774,53.4942,53.4606,53.469,23700.0
2013-10-11 14:00:00,63.62,63.62,63.54,63.55,22300.0,53.469,53.469,53.4017,53.4101,22300.0
2013-10-11 14:10:00,63.55,63.55,63.48,63.54,28500.0,53.4101,53.4101,53.3513,53.4017,28500.0
2013-10-11 14:20:00,63.54,63.55,63.47,63.52,25200.0,53.4017,53.4101,53.3429,53.3849,25200.0
2013-10-11 14:30:00,63.52,63.52,63.47,63.48,25200.0,53.3849,53.3849,53.3429,53.3513,25200.0
2013-10-11 14:40:00,63.47,63.5,63.46,63.47,21900.0,53.3429,53.3681,53.3345,53.3429,21900.0
2013-10-11 14:50:00,63.47,63.48,63.44,63.48,20400.0,53.3429,53.3513,53.3177,53.3513,20400.0
2013-10-11 15:00:00,63.48,63.52,63.44,63.49,25100.0,53.3513,53.3849,53.3177,53.3597,25100.0
2013-10-11 15:10:00,63.49,63.5,63.43,63.45,19900.0,53.3597,53.3681,53.3093,53.3261,19900.0
2013-10-11 15:20:00,63.44,63.49,63.41,63.44,26700.0,53.3177,53.3597,53.2925,53.3177,26700.0
2013-10-11 15:30:00,63.44,63.47,63.39,63.39,37300.0,53.3177,53.3429,53.2757,53.2757,37300.0
2013-10-11 15:40:00,63.39,63.43,63.28,63.28,54600.0,53.2757,53.3093,53.1832,53.1832,54600.0
2013-10-11 15:50:00,63.29,63.57,63.29,63.55,106700.0,53.1916,53.4269,53.1916,53.4101,106700.0
2013-10-14 09:30:00,63.37,63.8,63.3,63.66,16500.0,53.2589,53.6202,53.2,53.5026,16500.0
2013-10-14 09:40:00,63.57,63.78,63.31,63.4,12700.0,53.4269,53.6034,53.2084,53.2841,12700.0
2013-10-14 09:50:00,63.42,63.56,63.38,63.55,9200.0,53.3009,53.4185,53.2673,53.4101,9200.0
2013-10-14 10:00:00,63.54,63.59,63.51,63.59,25200.0,53.4017,53.4437,53.3765,53.4437,25200.0
2013-10-14 10:10:00,63.54,63.63,63.52,63.62,7800.0,53.4017,53.4774,53.3849,53.469,7800.0
2013-10-14 10:20:00,63.62,63.8,63.62,63.79,7000.0,53.469,53.6202,53.469,53.6118,7000.0
2013-10-14 10:30:00,63.79,63.89,63.79,63.85,11800.0,53.6118,53.6959,53.6118,53.6623,11800.0
2013-10-14 10:40:00,63.85,64.02,63.85,63.97,19900.0,53.6623,53.8051,53.6623,53.7631,19900.0
2013-10-14 10:50:00,63.97,64.0,63.86,64.0,7300.0,53.7631,53.7883,53.6707,53.7883,7300.0
2013-10-14 11:00:00,63.99,64.19,63.96,64.15,25100.0,53.7799,53.948,53.7547,53.9144,25100.0
2013-10-14 11:10:00,64.16,64.19,63.95,63.98,26100.0,53.9228,53.948,53.7463,53.7715,26100.0
2013-10-14 11:20:00,63.99,64.0,63.8,63.92,13800.0,53.7799,53.7883,53.6202,53.7211,13800.0
2013-10-14 11:30:00,63.93,64.01,63.89,64.01,5800.0,53.7295,53.7967,53.6959,53.7967,5800.0
2013-10-14 11:40:00,64.0,64.01,63.86,63.99,13500.0,53.7883,53.7967,53.6707,53.7799,13500.0
2013-10-14 11:50:00,64.0,64.09,63.99,64.06,6700.0,53.7883,53.864,53.7799,53.8388,6700.0
2013-10-14 12:00:00,64.06,64.12,64.05,64.06,6900.0,53.8388,53.8892,53.8304,53.8388,6900.0
2013-10-14 12:10:00,64.06,64.11,64.04,64.05,10800.0,53.8388,53.8808,53.8219,53.8304,10800.0
2013-10-14 12:20:00,64.07,64.07,63.97,64.03,7900.0,53.8472,53.8472,53.7631,53.8135,7900.0
2013-10-14 12:30:00,64.04,64.06,63.99,64.04,18800.0,53.8219,53.8388,53.7799,53.8219,18800.0
2013-10-14 12:40:00,64.04,64.06,64.01,64.03,22200.0,53.8219,53.8388,53.7967,53.8135,22200.0
2013-10-14 12:50:00,64.04,64.04,63.98,64.03,12500.0,53.8219,53.8219,53.7715,53.8135,12500.0
2013-10-14 13:00:00,64.03,64.06,64.0,64.03,9000.0,53.8135,53.8388,53.7883,53.8135,9000.0
2013-10-14 13:10:00,64.04,64.09,64.02,64.04,26400.0,53.8219,53.864,53.8051,53.8219,26400.0
2013-10-14 13:20:00,64.04,64.05,63.99,63.99,7900.0,53.8219,53.8304,53.7799,53.7799,7900.0
2013-10-14 13:30:00,64.0,64.02,63.96,63.97,6400.0,53.7883,53.8051,53.7547,53.7631,6400.0
2013-10-14 13:40:00,63.98,64.01,63.92,63.97,11300.0,53.7715,53.7967,53.7211,53.7631,11300.0
2013-10-14 13:50:00,63.97,63.99,63.92,63.99,6400.0,53.7631,53.7799,53.7211,53.7799,6400.0
2013-10-14 14:00:00,63.97,64.06,63.94,64.0,18000.0,53.7631,53.8388,53.7379,53.7883,18000.0
2013-10-14 14:10:00,63.99,63.99,63.92,63.97,10200.0,53.7799,53.7799,53.7211,53.7631,10200.0
2013-10-14 14:20:00,64.0,64.01,63.93,63.94,11200.0,53.7883,53.7967,53.7295,53.7379,11200.0
2013-10-14 14:30:00,63.95,64.03,63.95,64.0,10400.0,53.7463,53.8135,53.7463,53.7883,10400.0
2013-10-14 14:40:00,64.0,64.02,63.91,63.97,18000.0,53.7883,53.8051,53.7127,53.7631,18000.0
2013-10-14 14:50:00,63.97,63.97,63.89,63.97,11200.0,53.7631,53.7631,53.6959,53.7631,11200.0
2013-10-14 15:00:00,63.96,63.97,63.9,63.97,12200.0,53.7547,53.7631,53.7043,53.7631,12200.0
2013-10-14 15:10:00,63.97,64.01,63.96,63.97,16700.0,53.7631,53.7967,53.7547,53.7631,16700.0
2013-10-14 15:20:00,63.99,63.99,63.92,63.97,15800.0,53.7799,53.7799,53.7211,53.7631,15800.0
2013-10-14 15:30:00,63.97,64.01,63.94,63.95,19000.0,53.7631,53.7967,53.7379,53.7463,19000.0
2013-10-14 15:40:00,63.95,64.01,63.93,63.93,16700.0,53.7463,53.7967,53.7295,53.7295,16700.0
2013-10-14 15:50:00,63.95,63.99,63.83,63.98,64600.0,53.7463,53.7799,53.6455,53.7715,64600.0
2013-10-15 09:30:00,64.0,64.19,63.78,63.78,17700.0,53.7883,53.948,53.6034,53.6034,17700.0
2013-10-15 09:40:00,63.75,63.79,63.63,63.73,7900.0,53.5782,53.6118,53.4774,53.5614,7900.0
2013-10-15 09:50:00,63.76,64.09,63.76,64.06,15300.0,53.5866,53.864,53.5866,53.8388,15300.0
2013-10-15 10:00:00,64.04,64.35,63.98,64.35,19600.0,53.8219,54.0825,53.7715,54.0825,19600.0
2013-10-15 10:10:00,64.34,64.37,64.18,64.24,14600.0,54.0741,54.0993,53.9396,53.99,14600.0
2013-10-15 10:20:00,64.26,64.35,64.22,64.33,7600.0,54.0068,54.0825,53.9732,54.0657,7600.0
2013-10-15 10:30:00,64.33,64.34,64.22,64.3,7500.0,54.0657,54.0741,53.9732,54.0405,7500.0
2013-10-15 10:40:00,64.29,64.33,64.19,64.24,14100.0,54.0321,54.0657,53.948,53.99,14100.0
2013-10-15 10:50:00,64.24,64.25,64.15,64.23,7300.0,53.99,53.9984,53.9144,53.9816,7300.0
2013-10-15 11:00:00,64.22,64.35,64.2,64.26,10600.0,53.9732,54.0825,53.9564,54.0068,10600.0
2013-10-15 11:10:00,64.25,64.45,64.22,64.39,9500.0,53.9984,54.1665,53.9732,54.1161,9500.0
2013-10-15 11:20:00,64.4,64.52,64.4,64.5,10900.0,54.1245,54.2254,54.1245,54.2086,10900.0
2013-10-15 11:30:00,64.49,64.52,64.39,64.43,9700.0,54.2001,54.2254,54.1161,54.1497,9700.0
2013-10-15 11:40:00,64.45,64.5,64.41,64.43,13200.0,54.1665,54.2086,54.1329,54.1497,13200.0
2013-10-15 11:50:00,64.45,64.53,64.45,64.51,8000.0,54.1665,54.2338,54.1665,54.217,8000.0
2013-10-15 12:00:00,64.49,64.51,64.39,64.42,17800.0,54.2001,54.217,54.1161,54.1413,17800.0
2013-10-15 12:10:00,64.42,64.52,64.41,64.48,18200.0,54.1413,54.2254,54.1329,54.1917,18200.0
2013-10-15 12:20:00,64.46,64.51,64.46,64.48,13400.0,54.1749,54.217,54.1749,54.1917,13400.0
2013-10-15 12:30:00,64.47,64.55,64.47,64.51,20700.0,54.1833,54.2506,54.1833,54.217,20700.0
2013-10-15 12:40:00,64.51,64.56,64.48,64.54,16900.0,54.217,54.259,54.1917,54.2422,16900.0
2013-10-15 12:50:00,64.54,64.56,64.48,64.5,7500.0,54.2422,54.259,54.1917,54.2086,7500.0
2013-10-15 13:00:00,64.49,64.51,64.45,64.49,10400.0,54.2001,54.217,54.1665,54.2001,10400.0
2013-10-15 13:10:00,64.45,64.54,64.45,64.54,10200.0,54.1665,54.2422,54.1665,54.2422,10200.0
2013-10-15 13:20:00,64.53,64.53,64.45,64.45,11300.0,54.2338,54.2338,54.1665,54.1665,11300.0
2013-10-15 13:30:00,64.45,64.49,64.42,64.42,11500.0,54.1665,54.2001,54.1413,54.1413,11500.0
2013-10-15 13:40:00,64.43,64.47,64.43,64.46,4500.0,54.1497,54.1833,54.1497,54.1749,4500.0
2013-10-15 13:50:00,64.45,64.47,64.44,64.47,8200.0,54.1665,54.1833,54.1581,54.1833,8200.0
2013-10-15 14:00:00,64.48,64.51,64.48,64.51,15800.0,54.1917,54.217,54.1917,54.217,15800.0
2013-10-15 14:10:00,64.5,64.52,64.48,64.51,14200.0,54.2086,54.2254,54.1917,54.217,14200.0
2013-10-15 14:20:00,64.5,64.52,64.37,64.4,29800.0,54.2086,54.2254,54.0993,54.1245,29800.0
2013-10-15 14:30:00,64.39,64.45,64.33,64.44,35300.0,54.1161,54.1665,54.0657,54.1581,35300.0
2013-10-15 14:40:00,64.44,64.48,64.36,64.44,25500.0,54.1581,54.1917,54.0909,54.1581,25500.0
2013-10-15 14:50:00,64.43,64.5,64.43,64.45,23100.0,54.1497,54.2086,54.1497,54.1665,23100.0
2013-10-15 15:00:00,64.47,64.53,64.42,64.51,38600.0,54.1833,54.2338,54.1413,54.217,38600.0
2013-10-15 15:10:00,64.53,64.53,64.37,64.47,39800.0,54.2338,54.2338,54.0993,54.1833,39800.0
2013-10-15 15:20:00,64.46,64.47,64.38,64.41,29400.0,54.1749,54.1833,54.1077,54.1329,29400.0
2013-10-15 15:30:00,64.41,64.41,64.31,64.32,39700.0,54.1329,54.1329,54.0489,54.0573,39700.0
2013-10-15 15:40:00,64.32,64.37,64.16,64.18,40700.0,54.0573,54.0993,53.9228,53.9396,40700.0
2013-10-15 15:50:00,64.17,64.28,64.17,64.26,53400.0,53.9312,54.0237,53.9312,54.0068,53400.0
2013-10-16 09:30:00,64.57,64.84,64.35,64.55,40900.0,54.2674,54.4943,54.0825,54.2506,40900.0
2013-10-16 09:40:00,64.6,64.6,64.19,64.25,30800.0,54.2926,54.2926,53.948,53.9984,30800.0
2013-10-16 09:50:00,64.25,64.65,64.25,64.53,15000.0,53.9984,54.3346,53.9984,54.2338,15000.0
2013-10-16 10:00:00,64.53,64.63,64.41,64.48,12300.0,54.2338,54.3178,54.1329,54.1917,12300.0
2013-10-16 10:10:00,64.48,64.56,64.19,64.49,28800.0,54.1917,54.259,53.948,54.2001,28800.0
2013-10-16 10:20:00,64.49,64.57,64.24,64.42,8500.0,54.2001,54.2674,53.99,54.1413,8500.0
2013-10-16 10:30:00,64.41,64.48,64.31,64.43,10500.0,54.1329,54.1917,54.0489,54.1497,10500.0
2013-10-16 10:40:00,64.42,64.51,64.36,64.48,8800.0,54.1413,54.217,54.0909,54.1917,8800.0
2013-10-16 10:50:00,64.49,64.64,64.42,64.59,9600.0,54.2001,54.3262,54.1413,54.2842,9600.0
2013-10-16 11:00:00,64.59,64.7,64.44,64.57,11400.0,54.2842,54.3766,54.1581,54.2674,11400.0
2013-10-16 11:10:00,64.51,64.65,64.51,64.6,9000.0,54.217,54.3346,54.217,54.2926,9000.0
2013-10-16 11:20:00,64.59,64.6,64.36,64.39,13200.0,54.2842,54.2926,54.0909,54.1161,13200.0
2013-10-16 11:30:00,64.39,64.48,64.34,64.48,11000.0,54.1161,54.1917,54.0741,54.1917,11000.0
2013-10-16 11:40:00,64.47,64.47,64.39,64.44,8800.0,54.1833,54.1833,54.1161,54.1581,8800.0
2013-10-16 11:50:00,64.44,64.44,64.3,64.38,58200.0,54.1581,54.1581,54.0405,54.1077,58200.0
2013-10-16 12:00:00,64.4,64.48,64.36,64.47,17800.0,54.1245,54.1917,54.0909,54.1833,17800.0
2013-10-16 12:10:00,64.49,64.66,64.48,64.66,19600.0,54.2001,54.343,54.1917,54.343,19600.0
2013-10-16 12:20:00,64.65,64.65,64.53,64.55,11100.0,54.3346,54.3346,54.2338,54.2506,11100.0
2013-10-16 12:30:00,64.52,64.52,64.42,64.45,13300.0,54.2254,54.2254,54.1413,54.1665,13300.0
2013-10-16 12:40:00,64.47,64.6,64.47,64.53,14700.0,54.1833,54.2926,54.1833,54.2338,14700.0
2013-10-16 12:50:00,64.54,64.56,64.47,64.51,10200.0,54.2422,54.259,54.1833,54.217,10200.0
2013-10-16 13:00:00,64.53,64.69,64.53,64.61,53000.0,54.2338,54.3682,54.2338,54.301,53000.0
2013-10-16 13:10:00,64.58,64.6,64.43,64.43,10900.0,54.2758,54.2926,54.1497,54.1497,10900.0
2013-10-16 13:20:00,64.42,64.49,64.38,64.49,10700.0,54.1413,54.2001,54.1077,54.2001,10700.0
2013-10-16 13:30:00,64.5,64.63,64.49,64.57,20700.0,54.2086,54.3178,54.2001,54.2674,20700.0
2013-10-16 13:40:00,64.59,64.6,64.57,64.59,16300.0,54.2842,54.2926,54.2674,54.2842,16300.0
2013-10-16 13:50:00,64.57,64.59,64.39,64.4,12300.0,54.2674,54.2842,54.1161,54.1245,12300.0
2013-10-16 14:00:00,64.39,64.39,64.31,64.33,10800.0,54.1161,54.1161,54.0489,54.0657,10800.0
2013-10-16 14:10:00,64.33,64.33,64.16,64.22,26600.0,54.0657,54.0657,53.9228,53.9732,26600.0
2013-10-16 14:20:00,64.2,64.31,64.2,64.27,20400.0,53.9564,54.0489,53.9564,54.0153,20400.0
2013-10-16 14:30:00,64.28,64.3,64.17,64.19,23900.0,54.0237,54.0405,53.9312,53.948,23900.0
2013-10-16 14:40:00,64.2,64.34,64.19,64.34,13300.0,53.9564,54.0741,53.948,54.0741,13300.0
2013-10-16 14:50:00,64.34,64.52,64.34,64.51,22700.0,54.0741,54.2254,54.0741,54.217,22700.0
2013-10-16 15:00:00,64.52,64.52,64.31,64.36,33100.0,54.2254,54.2254,54.0489,54.0909,33100.0
2013-10-16 15:10:00,64.36,64.38,64.36,64.38,26400.0,54.0909,54.1077,54.0909,54.1077,26400.0
2013-10-16 15:20:00,64.38,64.38,64.37,64.38,33400.0,54.1077,54.1077,54.0993,54.1077,33400.0
2013-10-16 15:30:00,64.37,64.38,64.37,64.37,34800.0,54.0993,54.1077,54.0993,54.0993,34800.0
2013-10-16 15:40:00,64.37,64.38,64.22,64.27,90100.0,54.0993,54.1077,53.9732,54.0153,90100.0
2013-10-16 15:50:00,64.26,64.42,64.24,64.4,111300.0,54.0068,54.1413,53.99,54.1245,111300.0
2013-10-17 09:30:00,64.65,66.42,64.02,65.93,81200.0,54.3346,55.8222,53.8051,55.4104,81200.0
2013-10-17 09:40:00,65.79,66.29,65.62,66.14,191700.0,55.2927,55.7129,55.1498,55.5869,191700.0
2013-10-17 09:50:00,66.17,66.28,66.01,66.14,69400.0,55.6121,55.7045,55.4776,55.5869,69400.0
2013-10-17 10:00:00,66.17,66.26,66.09,66.13,57300.0,55.6121,55.6877,55.5449,55.5785,57300.0
2013-10-17 10:10:00,66.13,66.22,66.0,66.16,116000.0,55.5785,55.6541,55.4692,55.6037,116000.0
2013-10-17 10:20:00,66.17,66.3,66.08,66.16,87200.0,55.6121,55.7213,55.5365,55.6037,87200.0
2013-10-17 10:30:00,66.15,66.2,65.97,66.03,72000.0,55.5953,55.6373,55.444,55.4944,72000.0
2013-10-17 10:40:00,66.01,66.21,66.0,66.1,44400.0,55.4776,55.6457,55.4692,55.5533,44400.0
2013-10-17 10:50:00,66.1,66.2,66.01,66.17,29800.0,55.5533,55.6373,55.4776,55.6121,29800.0
2013-10-17 11:00:00,66.18,66.24,66.1,66.19,96600.0,55.6205,55.6709,55.5533,55.6289,96600.0
2013-10-17 11:10:00,66.16,66.22,66.1,66.15,58600.0,55.6037,55.6541,55.5533,55.5953,58600.0
2013-10-17 11:20:00,66.15,66.62,66.12,66.54,61300.0,55.5953,55.9903,55.5701,55.9231,61300.0
2013-10-17 11:30:00,66.54,66.59,66.39,66.58,78200.0,55.9231,55.9651,55.797,55.9567,78200.0
2013-10-17 11:40:00,66.61,66.76,66.54,66.73,24400.0,55.9819,56.108,55.9231,56.0827,24400.0
2013-10-17 11:50:00,66.73,66.74,66.5,66.73,30800.0,56.0827,56.0911,55.8894,56.0827,30800.0
2013-10-17 12:00:00,66.72,66.74,66.59,66.67,37100.0,56.0743,56.0911,55.9651,56.0323,37100.0
2013-10-17 12:10:00,66.68,66.84,66.68,66.77,58100.0,56.0407,56.1752,56.0407,56.1164,58100.0
2013-10-17 12:20:00,66.77,67.1,66.76,67.0,46300.0,56.1164,56.3937,56.108,56.3097,46300.0
2013-10-17 12:30:00,67.01,67.05,66.82,66.85,19000.0,56.3181,56.3517,56.1584,56.1836,19000.0
2013-10-17 12:40:00,66.85,66.92,66.77,66.8,27800.0,56.1836,56.2424,56.1164,56.1416,27800.0
2013-10-17 12:50:00,66.8,66.82,66.7,66.78,22100.0,56.1416,56.1584,56.0575,56.1248,22100.0
2013-10-17 13:00:00,66.79,66.91,66.76,66.87,30200.0,56.1332,56.234,56.108,56.2004,30200.0
2013-10-17 13:10:00,66.89,66.89,66.81,66.83,28500.0,56.2172,56.2172,56.15,56.1668,28500.0
2013-10-17 13:20:00,66.83,66.86,66.82,66.85,17700.0,56.1668,56.192,56.1584,56.1836,17700.0
2013-10-17 13:30:00,66.84,66.93,66.82,66.93,22300.0,56.1752,56.2508,56.1584,56.2508,22300.0
2013-10-17 13:40:00,66.94,66.96,66.9,66.91,13300.0,56.2592,56.276,56.2256,56.234,13300.0
2013-10-17 13:50:00,66.91,66.99,66.91,66.97,20100.0,56.234,56.3013,56.234,56.2844,20100.0
2013-10-17 14:00:00,66.97,67.0,66.97,66.98,25700.0,56.2844,56.3097,56.2844,56.2929,25700.0
2013-10-17 14:10:00,66.98,66.99,66.9,66.91,46600.0,56.2929,56.3013,56.2256,56.234,46600.0
2013-10-17 14:20:00,66.91,66.93,66.9,66.93,26000.0,56.234,56.2508,56.2256,56.2508,26000.0
2013-10-17 14:30:00,66.93,66.93,66.81,66.81,41400.0,56.2508,56.2508,56.15,56.15,41400.0
2013-10-17 14:40:00,66.81,66.81,66.68,66.69,44100.0,56.15,56.15,56.0407,56.0491,44100.0
2013-10-17 14:50:00,66.7,66.75,66.7,66.74,61400.0,56.0575,56.0995,56.0575,56.0911,61400.0
2013-10-17 15:00:00,66.75,66.87,66.74,66.86,84600.0,56.0995,56.2004,56.0911,56.192,84600.0
2013-10-17 15:10:00,66.86,67.0,66.85,66.99,54000.0,56.192,56.3097,56.1836,56.3013,54000.0
2013-10-17 15:20:00,66.99,67.14,66.95,67.08,51500.0,56.3013,56.4273,56.2676,56.3769,51500.0
2013-10-17 15:30:00,67.07,67.09,66.97,67.08,65700.0,56.3685,56.3853,56.2844,56.3769,65700.0
2013-10-17 15:40:00,67.09,67.34,67.09,67.34,104600.0,56.3853,56.5954,56.3853,56.5954,104600.0
2013-10-17 15:50:00,67.33,67.45,67.31,67.44,142900.0,56.587,56.6879,56.5702,56.6795,142900.0
2013-10-18 09:30:00,66.89,67.24,66.67,66.77,67700.0,56.2172,56.5114,56.0323,56.1164,67700.0
2013-10-18 09:40:00,66.78,67.04,66.78,67.0,41500.0,56.1248,56.3433,56.1248,56.3097,41500.0
2013-10-18 09:50:00,66.97,67.09,66.81,66.83,56000.0,56.2844,56.3853,56.15,56.1668,56000.0
2013-10-18 10:00:00,66.83,66.89,66.61,66.65,40300.0,56.1668,56.2172,55.9819,56.0155,40300.0
2013-10-18 10:10:00,66.6,66.66,66.44,66.62,26500.0,55.9735,56.0239,55.839,55.9903,26500.0
2013-10-18 10:20:00,66.66,66.71,66.61,66.62,15700.0,56.0239,56.0659,55.9819,55.9903,15700.0
2013-10-18 10:30:00,66.63,66.64,66.45,66.48,15900.0,55.9987,56.0071,55.8474,55.8726,15900.0
2013-10-18 10:40:00,66.51,66.78,66.51,66.78,18600.0,55.8978,56.1248,55.8978,56.1248,18600.0
2013-10-18 10:50:00,66.77,66.82,66.69,66.79,21500.0,56.1164,56.1584,56.0491,56.1332,21500.0
2013-10-18 11:00:00,66.8,66.93,66.78,66.91,12600.0,56.1416,56.2508,56.1248,56.234,12600.0
2013-10-18 11:10:00,66.9,66.94,66.88,66.92,11700.0,56.2256,56.2592,56.2088,56.2424,11700.0
2013-10-18 11:20:00,66.92,66.98,66.88,66.97,15100.0,56.2424,56.2929,56.2088,56.2844,15100.0
2013-10-18 11:30:00,66.95,67.03,66.95,67.0,15200.0,56.2676,56.3349,56.2676,56.3097,15200.0
2013-10-18 11:40:00,66.99,67.0,66.91,66.92,11200.0,56.3013,56.3097,56.234,56.2424,11200.0
2013-10-18 11:50:00,66.92,67.02,66.89,67.0,14400.0,56.2424,56.3265,56.2172,56.3097,14400.0
2013-10-18 12:00:00,67.0,67.01,66.9,66.94,19200.0,56.3097,56.3181,56.2256,56.2592,19200.0
2013-10-18 12:10:00,66.93,66.93,66.86,66.88,14300.0,56.2508,56.2508,56.192,56.2088,14300.0
2013-10-18 12:20:00,66.88,66.93,66.86,66.92,6000.0,56.2088,56.2508,56.192,56.2424,6000.0
2013-10-18 12:30:00,66.91,67.05,66.91,67.05,10200.0,56.234,56.3517,56.234,56.3517,10200.0
2013-10-18 12:40:00,67.02,67.03,66.98,67.0,6100.0,56.3265,56.3349,56.2929,56.3097,6100.0
2013-10-18 12:50:00,67.01,67.05,67.0,67.02,6700.0,56.3181,56.3517,56.3097,56.3265,6700.0
2013-10-18 13:00:00,67.02,67.14,67.01,67.14,6300.0,56.3265,56.4273,56.3181,56.4273,6300.0
2013-10-18 13:10:00,67.14,67.24,67.14,67.23,9000.0,56.4273,56.5114,56.4273,56.503,9000.0
2013-10-18 13:20:00,67.2,67.3,67.19,67.28,19800.0,56.4777,56.5618,56.4693,56.545,19800.0
2013-10-18 13:30:00,67.26,67.28,67.21,67.22,6300.0,56.5282,56.545,56.4862,56.4946,6300.0
2013-10-18 13:40:00,67.23,67.27,67.19,67.19,5100.0,56.503,56.5366,56.4693,56.4693,5100.0
2013-10-18 13:50:00,67.2,67.21,67.11,67.16,8900.0,56.4777,56.4862,56.4021,56.4441,8900.0
2013-10-18 14:00:00,67.13,67.16,67.08,67.11,5400.0,56.4189,56.4441,56.3769,56.4021,5400.0
2013-10-18 14:10:00,67.09,67.19,67.05,67.19,11800.0,56.3853,56.4693,56.3517,56.4693,11800.0
2013-10-18 14:20:00,67.19,67.21,67.06,67.16,11800.0,56.4693,56.4862,56.3601,56.4441,11800.0
2013-10-18 14:30:00,67.15,67.32,67.15,67.32,19900.0,56.4357,56.5786,56.4357,56.5786,19900.0
2013-10-18 14:40:00,67.31,67.4,67.31,67.4,13500.0,56.5702,56.6458,56.5702,56.6458,13500.0
2013-10-18 14:50:00,67.39,67.41,67.3,67.31,21900.0,56.6374,56.6542,56.5618,56.5702,21900.0
2013-10-18 15:00:00,67.31,67.33,67.22,67.25,31100.0,56.5702,56.587,56.4946,56.5198,31100.0
2013-10-18 15:10:00,67.26,67.31,67.21,67.31,26600.0,56.5282,56.5702,56.4862,56.5702,26600.0
2013-10-18 15:20:00,67.31,67.39,67.31,67.36,31500.0,56.5702,56.6374,56.5702,56.6122,31500.0
2013-10-18 15:30:00,67.36,67.36,67.22,67.22,36500.0,56.6122,56.6122,56.4946,56.4946,36500.0
2013-10-18 15:40:00,67.22,67.26,67.2,67.24,46400.0,56.4946,56.5282,56.4777,56.5114,46400.0
2013-10-18 15:50:00,67.23,67.31,67.21,67.3,75700.0,56.503,56.5702,56.4862,56.5618,75700.0
2013-10-21 09:30:00,67.44,67.48,67.12,67.3,20000.0,56.6795,56.7131,56.4105,56.5618,20000.0
2013-10-21 09:40:00,67.27,67.34,67.08,67.13,15600.0,56.5366,56.5954,56.3769,56.4189,15600.0
2013-10-21 09:50:00,67.06,67.33,67.01,67.22,12100.0,56.3601,56.587,56.3181,56.4946,12100.0
2013-10-21 10:00:00,67.26,67.33,67.13,67.14,17400.0,56.5282,56.587,56.4189,56.4273,17400.0
2013-10-21 10:10:00,67.14,67.24,67.11,67.22,10200.0,56.4273,56.5114,56.4021,56.4946,10200.0
2013-10-21 10:20:00,67.24,67.26,67.1,67.15,31200.0,56.5114,56.5282,56.3937,56.4357,31200.0
2013-10-21 10:30:00,67.15,67.15,67.0,67.0,26500.0,56.4357,56.4357,56.3097,56.3097,26500.0
2013-10-21 10:40:00,67.0,67.06,66.96,66.99,21300.0,56.3097,56.3601,56.276,56.3013,21300.0
2013-10-21 10:50:00,66.98,67.1,66.98,67.09,7100.0,56.2929,56.3937,56.2929,56.3853,7100.0
2013-10-21 11:00:00,67.06,67.08,66.99,67.01,4900.0,56.3601,56.3769,56.3013,56.3181,4900.0
2013-10-21 11:10:00,66.99,67.06,66.95,66.98,19000.0,56.3013,56.3601,56.2676,56.2929,19000.0
2013-10-21 11:20:00,66.96,66.99,66.94,66.98,5700.0,56.276,56.3013,56.2592,56.2929,5700.0
2013-10-21 11:30:00,66.99,67.0,66.89,66.89,6400.0,56.3013,56.3097,56.2172,56.2172,6400.0
2013-10-21 11:40:00,66.89,66.91,66.81,66.83,9500.0,56.2172,56.234,56.15,56.1668,9500.0
2013-10-21 11:50:00,66.84,66.87,66.82,66.84,8100.0,56.1752,56.2004,56.1584,56.1752,8100.0
2013-10-21 12:00:00,66.85,66.86,66.74,66.78,17500.0,56.1836,56.192,56.0911,56.1248,17500.0
2013-10-21 12:10:00,66.8,66.8,66.74,66.76,16900.0,56.1416,56.1416,56.0911,56.108,16900.0
2013-10-21 12:20:00,66.77,66.85,66.71,66.71,61800.0,56.1164,56.1836,56.0659,56.0659,61800.0
2013-10-21 12:30:00,66.72,66.72,66.65,66.69,18800.0,56.0743,56.0743,56.0155,56.0491,18800.0
2013-10-21 12:40:00,66.69,66.69,66.58,66.58,18400.0,56.0491,56.0491,55.9567,55.9567,18400.0
2013-10-21 12:50:00,66.59,66.65,66.55,66.65,16600.0,55.9651,56.0155,55.9315,56.0155,16600.0
2013-10-21 13:00:00,66.64,66.65,66.6,66.61,10800.0,56.0071,56.0155,55.9735,55.9819,10800.0
2013-10-21 13:10:00,66.61,66.68,66.61,66.66,13000.0,55.9819,56.0407,55.9819,56.0239,13000.0
2013-10-21 13:20:00,66.66,66.7,66.65,66.69,5100.0,56.0239,56.0575,56.0155,56.0491,5100.0
2013-10-21 13:30:00,66.7,66.76,66.67,66.71,23000.0,56.0575,56.108,56.0323,56.0659,23000.0
2013-10-21 13:40:00,66.72,66.75,66.7,66.71,17400.0,56.0743,56.0995,56.0575,56.0659,17400.0
2013-10-21 13:50:00,66.7,66.71,66.67,66.68,19000.0,56.0575,56.0659,56.0323,56.0407,19000.0
2013-10-21 14:00:00,66.69,66.78,66.68,66.78,37200.0,56.0491,56.1248,56.0407,56.1248,37200.0
2013-10-21 14:10:00,66.78,66.82,66.77,66.77,14000.0,56.1248,56.1584,56.1164,56.1164,14000.0
2013-10-21 14:20:00,66.78,66.8,66.67,66.73,25400.0,56.1248,56.1416,56.0323,56.0827,25400.0
2013-10-21 14:30:00,66.73,66.73,66.67,66.67,12100.0,56.0827,56.0827,56.0323,56.0323,12100.0
2013-10-21 14:40:00,66.67,66.71,66.66,66.7,6200.0,56.0323,56.0659,56.0239,56.0575,6200.0
2013-10-21 14:50:00,66.69,66.69,66.61,66.61,27000.0,56.0491,56.0491,55.9819,55.9819,27000.0
2013-10-21 15:00:00,66.62,66.68,66.59,66.6,34300.0,55.9903,56.0407,55.9651,55.9735,34300.0
2013-10-21 15:10:00,66.61,66.72,66.61,66.71,22100.0,55.9819,56.0743,55.9819,56.0659,22100.0
2013-10-21 15:20:00,66.7,66.74,66.68,66.69,26900.0,56.0575,56.0911,56.0407,56.0491,26900.0
2013-10-21 15:30:00,66.69,66.75,66.68,66.7,23200.0,56.0491,56.0995,56.0407,56.0575,23200.0
2013-10-21 15:40:00,66.7,66.81,66.68,66.81,43300.0,56.0575,56.15,56.0407,56.15,43300.0
2013-10-21 15:50:00,66.8,66.87,66.77,66.78,77600.0,56.1416,56.2004,56.1164,56.1248,77600.0
2013-10-22 09:30:00,67.01,67.35,66.93,67.2,12500.0,56.3181,56.6038,56.2508,56.4777,12500.0
2013-10-22 09:40:00,67.23,67.34,67.15,67.21,13800.0,56.503,56.5954,56.4357,56.4862,13800.0
2013-10-22 09:50:00,67.21,67.34,67.15,67.23,22600.0,56.4862,56.5954,56.4357,56.503,22600.0
2013-10-22 10:00:00,67.21,67.33,67.16,67.28,32300.0,56.4862,56.587,56.4441,56.545,32300.0
2013-10-22 10:10:00,67.31,67.44,67.22,67.22,19300.0,56.5702,56.6795,56.4946,56.4946,19300.0
2013-10-22 10:20:00,67.25,67.34,67.23,67.26,11000.0,56.5198,56.5954,56.503,56.5282,11000.0
2013-10-22 10:30:00,67.27,67.3,67.23,67.26,6300.0,56.5366,56.5618,56.503,56.5282,6300.0
2013-10-22 10:40:00,67.26,67.28,67.16,67.16,12100.0,56.5282,56.545,56.4441,56.4441,12100.0
2013-10-22 10:50:00,67.18,67.18,66.98,67.09,11500.0,56.4609,56.4609,56.2929,56.3853,11500.0
2013-10-22 11:00:00,67.12,67.15,67.03,67.05,9900.0,56.4105,56.4357,56.3349,56.3517,9900.0
2013-10-22 11:10:00,67.04,67.15,67.04,67.13,7100.0,56.3433,56.4357,56.3433,56.4189,7100.0
2013-10-22 11:20:00,67.16,67.19,67.01,67.05,11000.0,56.4441,56.4693,56.3181,56.3517,11000.0
2013-10-22 11:30:00,67.09,67.2,67.03,67.19,5300.0,56.3853,56.4777,56.3349,56.4693,5300.0
2013-10-22 11:40:00,67.19,67.27,67.18,67.27,8100.0,56.4693,56.5366,56.4609,56.5366,8100.0
2013-10-22 11:50:00,67.24,67.36,67.24,67.35,5300.0,56.5114,56.6122,56.5114,56.6038,5300.0
2013-10-22 12:00:00,67.35,67.35,67.19,67.21,10300.0,56.6038,56.6038,56.4693,56.4862,10300.0
2013-10-22 12:10:00,67.21,67.24,67.09,67.16,6800.0,56.4862,56.5114,56.3853,56.4441,6800.0
2013-10-22 12:20:00,67.17,67.2,67.06,67.11,6200.0,56.4525,56.4777,56.3601,56.4021,6200.0
2013-10-22 12:30:00,67.11,67.14,67.03,67.04,7600.0,56.4021,56.4273,56.3349,56.3433,7600.0
2013-10-22 12:40:00,67.02,67.02,66.9,66.9,5200.0,56.3265,56.3265,56.2256,56.2256,5200.0
2013-10-22 12:50:00,66.94,66.95,66.93,66.94,3800.0,56.2592,56.2676,56.2508,56.2592,3800.0
2013-10-22 13:00:00,66.92,66.94,66.92,66.94,6700.0,56.2424,56.2592,56.2424,56.2592,6700.0
2013-10-22 13:10:00,66.94,66.97,66.92,66.97,4300.0,56.2592,56.2844,56.2424,56.2844,4300.0
2013-10-22 13:20:00,66.96,67.05,66.95,67.03,6100.0,56.276,56.3517,56.2676,56.3349,6100.0
2013-10-22 13:30:00,67.01,67.02,66.97,66.98,4000.0,56.3181,56.3265,56.2844,56.2929,4000.0
2013-10-22 13:40:00,66.97,67.07,66.93,67.07,6900.0,56.2844,56.3685,56.2508,56.3685,6900.0
2013-10-22 13:50:00,67.07,67.13,67.06,67.07,5900.0,56.3685,56.4189,56.3601,56.3685,5900.0
2013-10-22 14:00:00,67.06,67.1,67.04,67.09,9700.0,56.3601,56.3937,56.3433,56.3853,9700.0
2013-10-22 14:10:00,67.1,67.16,67.03,67.05,7200.0,56.3937,56.4441,56.3349,56.3517,7200.0
2013-10-22 14:20:00,67.05,67.05,67.0,67.05,8700.0,56.3517,56.3517,56.3097,56.3517,8700.0
2013-10-22 14:30:00,67.05,67.07,67.03,67.06,6500.0,56.3517,56.3685,56.3349,56.3601,6500.0
2013-10-22 14:40:00,67.06,67.17,67.04,67.17,12200.0,56.3601,56.4525,56.3433,56.4525,12200.0
2013-10-22 14:50:00,67.16,67.18,67.14,67.15,8200.0,56.4441,56.4609,56.4273,56.4357,8200.0
2013-10-22 15:00:00,67.15,67.25,67.15,67.24,17700.0,56.4357,56.5198,56.4357,56.5114,17700.0
2013-10-22 15:10:00,67.25,67.28,67.23,67.23,12800.0,56.5198,56.545,56.503,56.503,12800.0
2013-10-22 15:20:00,67.23,67.28,67.22,67.25,13200.0,56.503,56.545,56.4946,56.5198,13200.0
2013-10-22 15:30:00,67.25,67.25,67.14,67.14,17100.0,56.5198,56.5198,56.4273,56.4273,17100.0
2013-10-22 15:40:00,67.14,67.21,67.13,67.14,31500.0,56.4273,56.4862,56.4189,56.4273,31500.0
2013-10-22 15:50:00,67.15,67.23,67.15,67.18,72300.0,56.4357,56.503,56.4357,56.4609,72300.0
2013-10-23 09:30:00,67.0,67.44,66.8,66.82,9500.0,56.3097,56.6795,56.1416,56.1584,9500.0
2013-10-23 09:40:00,66.89,67.14,66.89,67.12,6000.0,56.2172,56.4273,56.2172,56.4105,6000.0
2013-10-23 09:50:00,67.2,67.2,67.0,67.0,9900.0,56.4777,56.4777,56.3097,56.3097,9900.0
2013-10-23 10:00:00,67.02,67.11,66.97,67.11,7500.0,56.3265,56.4021,56.2844,56.4021,7500.0
2013-10-23 10:10:00,67.13,67.35,67.07,67.17,13500.0,56.4189,56.6038,56.3685,56.4525,13500.0
2013-10-23 10:20:00,67.17,67.26,67.0,67.03,13100.0,56.4525,56.5282,56.3097,56.3349,13100.0
2013-10-23 10:30:00,67.03,67.25,67.03,67.18,8600.0,56.3349,56.5198,56.3349,56.4609,8600.0
2013-10-23 10:40:00,67.19,67.27,67.14,67.18,12700.0,56.4693,56.5366,56.4273,56.4609,12700.0
2013-10-23 10:50:00,67.15,67.24,67.06,67.23,10700.0,56.4357,56.5114,56.3601,56.503,10700.0
2013-10-23 11:00:00,67.2,67.24,67.18,67.2,11200.0,56.4777,56.5114,56.4609,56.4777,11200.0
2013-10-23 11:10:00,67.18,67.19,67.06,67.11,7400.0,56.4609,56.4693,56.3601,56.4021,7400.0
2013-10-23 11:20:00,67.09,67.32,67.09,67.21,15600.0,56.3853,56.5786,56.3853,56.4862,15600.0
2013-10-23 11:30:00,67.21,67.3,67.18,67.27,7200.0,56.4862,56.5618,56.4609,56.5366,7200.0
2013-10-23 11:40:00,67.26,67.31,67.24,67.31,3300.0,56.5282,56.5702,56.5114,56.5702,3300.0
2013-10-23 11:50:00,67.3,67.33,67.24,67.27,5400.0,56.5618,56.587,56.5114,56.5366,5400.0
2013-10-23 12:00:00,67.26,67.28,67.24,67.26,9300.0,56.5282,56.545,56.5114,56.5282,9300.0
2013-10-23 12:10:00,67.28,67.36,67.28,67.29,4800.0,56.545,56.6122,56.545,56.5534,4800.0
2013-10-23 12:20:00,67.29,67.29,67.27,67.27,3300.0,56.5534,56.5534,56.5366,56.5366,3300.0
2013-10-23 12:30:00,67.3,67.39,67.3,67.39,2100.0,56.5618,56.6374,56.5618,56.6374,2100.0
2013-10-23 12:40:00,67.36,67.38,67.26,67.26,4100.0,56.6122,56.629,56.5282,56.5282,4100.0
2013-10-23 12:50:00,67.28,67.43,67.28,67.43,3800.0,56.545,56.671,56.545,56.671,3800.0
2013-10-23 13:00:00,67.43,67.43,67.36,67.4,3700.0,56.671,56.671,56.6122,56.6458,3700.0
2013-10-23 13:10:00,67.38,67.38,67.31,67.37,3900.0,56.629,56.629,56.5702,56.6206,3900.0
2013-10-23 13:20:00,67.38,67.43,67.38,67.42,4200.0,56.629,56.671,56.629,56.6626,4200.0
2013-10-23 13:30:00,67.44,67.44,67.36,67.38,6600.0,56.6795,56.6795,56.6122,56.629,6600.0
2013-10-23 13:40:00,67.37,67.39,67.34,67.38,3200.0,56.6206,56.6374,56.5954,56.629,3200.0
2013-10-23 13:50:00,67.37,67.39,67.33,67.33,3900.0,56.6206,56.6374,56.587,56.587,3900.0
2013-10-23 14:00:00,67.33,67.36,67.26,67.26,6200.0,56.587,56.6122,56.5282,56.5282,6200.0
2013-10-23 14:10:00,67.27,67.31,67.26,67.26,2500.0,56.5366,56.5702,56.5282,56.5282,2500.0
2013-10-23 14:20:00,67.26,67.28,67.21,67.24,9900.0,56.5282,56.545,56.4862,56.5114,9900.0
2013-10-23 14:30:00,67.23,67.3,67.22,67.25,8800.0,56.503,56.5618,56.4946,56.5198,8800.0
2013-10-23 14:40:00,67.23,67.32,67.23,67.26,11100.0,56.503,56.5786,56.503,56.5282,11100.0
2013-10-23 14:50:00,67.25,67.25,67.19,67.21,4100.0,56.5198,56.5198,56.4693,56.4862,4100.0
2013-10-23 15:00:00,67.2,67.3,67.18,67.27,24800.0,56.4777,56.5618,56.4609,56.5366,24800.0
2013-10-23 15:10:00,67.26,67.27,67.23,67.26,22800.0,56.5282,56.5366,56.503,56.5282,22800.0
2013-10-23 15:20:00,67.26,67.31,67.22,67.28,20300.0,56.5282,56.5702,56.4946,56.545,20300.0
2013-10-23 15:30:00,67.28,67.33,67.27,67.31,37100.0,56.545,56.587,56.5366,56.5702,37100.0
2013-10-23 15:40:00,67.31,67.39,67.3,67.34,17400.0,56.5702,56.6374,56.5618,56.5954,17400.0
2013-10-23 15:50:00,67.34,67.4,67.33,67.4,23600.0,56.5954,56.6458,56.587,56.6458,23600.0
2013-10-24 09:30:00,67.3,67.68,67.17,67.17,15000.0,56.5618,56.8812,56.4525,56.4525,15000.0
2013-10-24 09:40:00,67.18,67.4,67.18,67.34,2200.0,56.4609,56.6458,56.4609,56.5954,2200.0
2013-10-24 09:50:00,67.38,67.4,67.26,67.35,3600.0,56.629,56.6458,56.5282,56.6038,3600.0
2013-10-24 10:00:00,67.36,67.51,67.36,67.5,15500.0,56.6122,56.7383,56.6122,56.7299,15500.0
2013-10-24 10:10:00,67.47,67.65,67.46,67.65,6400.0,56.7047,56.8559,56.6963,56.8559,6400.0
2013-10-24 10:20:00,67.7,67.77,67.55,67.56,12200.0,56.898,56.9568,56.7719,56.7803,12200.0
2013-10-24 10:30:00,67.59,67.73,67.55,67.66,10700.0,56.8055,56.9232,56.7719,56.8644,10700.0
2013-10-24 10:40:00,67.71,67.77,67.53,67.54,30100.0,56.9064,56.9568,56.7551,56.7635,30100.0
2013-10-24 10:50:00,67.52,67.54,67.44,67.5,37800.0,56.7467,56.7635,56.6795,56.7299,37800.0
2013-10-24 11:00:00,67.51,67.54,67.44,67.54,17400.0,56.7383,56.7635,56.6795,56.7635,17400.0
2013-10-24 11:10:00,67.56,67.56,67.45,67.47,3900.0,56.7803,56.7803,56.6879,56.7047,3900.0
2013-10-24 11:20:00,67.47,67.58,67.47,67.58,3300.0,56.7047,56.7971,56.7047,56.7971,3300.0
2013-10-24 11:30:00,67.59,67.6,67.57,67.57,1900.0,56.8055,56.8139,56.7887,56.7887,1900.0
2013-10-24 11:40:00,67.56,67.6,67.52,67.6,2000.0,56.7803,56.8139,56.7467,56.8139,2000.0
2013-10-24 11:50:00,67.6,67.61,67.54,67.6,1600.0,56.8139,56.8223,56.7635,56.8139,1600.0
2013-10-24 12:00:00,67.59,67.6,67.54,67.58,4700.0,56.8055,56.8139,56.7635,56.7971,4700.0
2013-10-24 12:10:00,67.56,67.62,67.55,67.59,3900.0,56.7803,56.8307,56.7719,56.8055,3900.0
2013-10-24 12:20:00,67.58,67.58,67.53,67.53,2700.0,56.7971,56.7971,56.7551,56.7551,2700.0
2013-10-24 12:30:00,67.52,67.55,67.45,67.48,4700.0,56.7467,56.7719,56.6879,56.7131,4700.0
2013-10-24 12:40:00,67.47,67.5,67.44,67.47,2300.0,56.7047,56.7299,56.6795,56.7047,2300.0
2013-10-24 12:50:00,67.44,67.51,67.44,67.51,2600.0,56.6795,56.7383,56.6795,56.7383,2600.0
2013-10-24 13:00:00,67.51,67.53,67.42,67.46,4000.0,56.7383,56.7551,56.6626,56.6963,4000.0
2013-10-24 13:10:00,67.46,67.5,67.38,67.38,6500.0,56.6963,56.7299,56.629,56.629,6500.0
2013-10-24 13:20:00,67.39,67.39,67.36,67.38,7900.0,56.6374,56.6374,56.6122,56.629,7900.0
2013-10-24 13:30:00,67.37,67.37,67.31,67.32,3000.0,56.6206,56.6206,56.5702,56.5786,3000.0
2013-10-24 13:40:00,67.33,67.39,67.32,67.32,6200.0,56.587,56.6374,56.5786,56.5786,6200.0
2013-10-24 13:50:00,67.33,67.41,67.29,67.38,12300.0,56.587,56.6542,56.5534,56.629,12300.0
2013-10-24 14:00:00,67.37,67.38,67.32,67.37,8600.0,56.6206,56.629,56.5786,56.6206,8600.0
2013-10-24 14:10:00,67.38,67.53,67.38,67.48,9000.0,56.629,56.7551,56.629,56.7131,9000.0
2013-10-24 14:20:00,67.49,67.49,67.48,67.48,13500.0,56.7215,56.7215,56.7131,56.7131,13500.0
2013-10-24 14:30:00,67.48,67.55,67.48,67.54,7200.0,56.7131,56.7719,56.7131,56.7635,7200.0
2013-10-24 14:40:00,67.52,67.58,67.51,67.56,6900.0,56.7467,56.7971,56.7383,56.7803,6900.0
2013-10-24 14:50:00,67.54,67.56,67.51,67.53,3400.0,56.7635,56.7803,56.7383,56.7551,3400.0
2013-10-24 15:00:00,67.53,67.55,67.5,67.51,10800.0,56.7551,56.7719,56.7299,56.7383,10800.0
2013-10-24 15:10:00,67.51,67.56,67.51,67.54,8900.0,56.7383,56.7803,56.7383,56.7635,8900.0
2013-10-24 15:20:00,67.55,67.58,67.54,67.55,8300.0,56.7719,56.7971,56.7635,56.7719,8300.0
2013-10-24 15:30:00,67.56,67.56,67.55,67.56,8000.0,56.7803,56.7803,56.7719,56.7803,8000.0
2013-10-24 15:40:00,67.55,67.64,67.55,67.62,22000.0,56.7719,56.8475,56.7719,56.8307,22000.0
2013-10-24 15:50:00,67.62,67.68,67.6,67.61,47500.0,56.8307,56.8812,56.8139,56.8223,47500.0
2013-10-25 09:30:00,67.58,67.98,67.35,67.35,14900.0,56.7971,57.1333,56.6038,56.6038,14900.0
2013-10-25 09:40:00,67.39,67.43,67.31,67.38,11500.0,56.6374,56.671,56.5702,56.629,11500.0
2013-10-25 09:50:00,67.42,67.5,67.27,67.42,8800.0,56.6626,56.7299,56.5366,56.6626,8800.0
2013-10-25 10:00:00,67.42,67.49,67.23,67.28,8200.0,56.6626,56.7215,56.503,56.545,8200.0
2013-10-25 10:10:00,67.25,67.32,67.22,67.3,5100.0,56.5198,56.5786,56.4946,56.5618,5100.0
2013-10-25 10:20:00,67.31,67.31,67.11,67.11,4500.0,56.5702,56.5702,56.4021,56.4021,4500.0
2013-10-25 10:30:00,67.12,67.12,66.99,67.05,13500.0,56.4105,56.4105,56.3013,56.3517,13500.0
2013-10-25 10:40:00,67.06,67.1,66.91,67.0,7600.0,56.3601,56.3937,56.234,56.3097,7600.0
2013-10-25 10:50:00,67.01,67.01,66.94,66.98,6200.0,56.3181,56.3181,56.2592,56.2929,6200.0
2013-10-25 11:00:00,66.97,66.97,66.82,66.82,8300.0,56.2844,56.2844,56.1584,56.1584,8300.0
2013-10-25 11:10:00,66.84,66.9,66.8,66.85,9700.0,56.1752,56.2256,56.1416,56.1836,9700.0
2013-10-25 11:20:00,66.85,66.89,66.84,66.87,4400.0,56.1836,56.2172,56.1752,56.2004,4400.0
2013-10-25 11:30:00,66.88,66.96,66.87,66.87,6600.0,56.2088,56.276,56.2004,56.2004,6600.0
2013-10-25 11:40:00,66.87,66.87,66.78,66.78,4100.0,56.2004,56.2004,56.1248,56.1248,4100.0
2013-10-25 11:50:00,66.79,66.79,66.73,66.75,2600.0,56.1332,56.1332,56.0827,56.0995,2600.0
2013-10-25 12:00:00,66.76,66.8,66.76,66.78,3000.0,56.108,56.1416,56.108,56.1248,3000.0
2013-10-25 12:10:00,66.8,66.8,66.68,66.78,5500.0,56.1416,56.1416,56.0407,56.1248,5500.0
2013-10-25 12:20:00,66.81,66.9,66.78,66.87,11900.0,56.15,56.2256,56.1248,56.2004,11900.0
2013-10-25 12:30:00,66.88,66.92,66.88,66.9,2200.0,56.2088,56.2424,56.2088,56.2256,2200.0
2013-10-25 12:40:00,66.93,67.0,66.92,67.0,2500.0,56.2508,56.3097,56.2424,56.3097,2500.0
2013-10-25 12:50:00,67.03,67.04,66.93,66.93,6000.0,56.3349,56.3433,56.2508,56.2508,6000.0
2013-10-25 13:00:00,66.94,67.03,66.94,66.99,7800.0,56.2592,56.3349,56.2592,56.3013,7800.0
2013-10-25 13:10:00,66.99,67.03,66.97,66.98,5500.0,56.3013,56.3349,56.2844,56.2929,5500.0
2013-10-25 13:20:00,66.99,67.03,66.94,67.0,6300.0,56.3013,56.3349,56.2592,56.3097,6300.0
2013-10-25 13:30:00,67.0,67.07,66.94,67.05,6400.0,56.3097,56.3685,56.2592,56.3517,6400.0
2013-10-25 13:40:00,67.06,67.07,67.01,67.04,3900.0,56.3601,56.3685,56.3181,56.3433,3900.0
2013-10-25 13:50:00,67.03,67.1,67.01,67.07,8400.0,56.3349,56.3937,56.3181,56.3685,8400.0
2013-10-25 14:00:00,67.07,67.23,67.07,67.18,10000.0,56.3685,56.503,56.3685,56.4609,10000.0
2013-10-25 14:10:00,67.17,67.18,67.1,67.18,5300.0,56.4525,56.4609,56.3937,56.4609,5300.0
2013-10-25 14:20:00,67.18,67.22,67.16,67.2,5000.0,56.4609,56.4946,56.4441,56.4777,5000.0
2013-10-25 14:30:00,67.2,67.2,67.13,67.18,4800.0,56.4777,56.4777,56.4189,56.4609,4800.0
2013-10-25 14:40:00,67.18,67.21,67.13,67.16,5800.0,56.4609,56.4862,56.4189,56.4441,5800.0
2013-10-25 14:50:00,67.15,67.2,67.14,67.19,3300.0,56.4357,56.4777,56.4273,56.4693,3300.0
2013-10-25 15:00:00,67.19,67.2,67.17,67.17,7800.0,56.4693,56.4777,56.4525,56.4525,7800.0
2013-10-25 15:10:00,67.18,67.26,67.18,67.26,7200.0,56.4609,56.5282,56.4609,56.5282,7200.0
2013-10-25 15:20:00,67.27,67.36,67.25,67.35,15000.0,56.5366,56.6122,56.5198,56.6038,15000.0
2013-10-25 15:30:00,67.36,67.49,67.36,67.48,25200.0,56.6122,56.7215,56.6122,56.7131,25200.0
2013-10-25 15:40:00,67.49,67.59,67.49,67.57,19800.0,56.7215,56.8055,56.7215,56.7887,19800.0
2013-10-25 15:50:00,67.58,67.62,67.54,67.6,44800.0,56.7971,56.8307,56.7635,56.8139,44800.0
2013-10-28 09:30:00,67.47,67.82,67.42,67.51,9500.0,56.7047,56.9988,56.6626,56.7383,9500.0
2013-10-28 09:40:00,67.41,67.51,67.29,67.44,8200.0,56.6542,56.7383,56.5534,56.6795,8200.0
2013-10-28 09:50:00,67.42,67.47,67.28,67.47,4500.0,56.6626,56.7047,56.545,56.7047,4500.0
2013-10-28 10:00:00,67.43,67.53,67.31,67.53,12800.0,56.671,56.7551,56.5702,56.7551,12800.0
2013-10-28 10:10:00,67.52,67.77,67.52,67.77,4300.0,56.7467,56.9568,56.7467,56.9568,4300.0
2013-10-28 10:20:00,67.76,67.78,67.57,67.59,19600.0,56.9484,56.9652,56.7887,56.8055,19600.0
2013-10-28 10:30:00,67.6,67.61,67.5,67.55,2500.0,56.8139,56.8223,56.7299,56.7719,2500.0
2013-10-28 10:40:00,67.58,67.58,67.45,67.47,2400.0,56.7971,56.7971,56.6879,56.7047,2400.0
2013-10-28 10:50:00,67.46,67.47,67.21,67.23,6900.0,56.6963,56.7047,56.4862,56.503,6900.0
2013-10-28 11:00:00,67.23,67.24,67.1,67.1,8400.0,56.503,56.5114,56.3937,56.3937,8400.0
2013-10-28 11:10:00,67.17,67.17,67.05,67.13,5200.0,56.4525,56.4525,56.3517,56.4189,5200.0
2013-10-28 11:20:00,67.1,67.12,67.02,67.09,5300.0,56.3937,56.4105,56.3265,56.3853,5300.0
2013-10-28 11:30:00,67.07,67.09,67.05,67.07,5600.0,56.3685,56.3853,56.3517,56.3685,5600.0
2013-10-28 11:40:00,67.07,67.1,66.95,66.99,10800.0,56.3685,56.3937,56.2676,56.3013,10800.0
2013-10-28 11:50:00,66.96,66.99,66.91,66.93,10000.0,56.276,56.3013,56.234,56.2508,10000.0
2013-10-28 12:00:00,66.93,66.93,66.83,66.84,6100.0,56.2508,56.2508,56.1668,56.1752,6100.0
2013-10-28 12:10:00,66.84,66.98,66.83,66.92,6700.0,56.1752,56.2929,56.1668,56.2424,6700.0
2013-10-28 12:20:00,66.92,66.94,66.87,66.89,5300.0,56.2424,56.2592,56.2004,56.2172,5300.0
2013-10-28 12:30:00,66.88,66.88,66.81,66.84,6300.0,56.2088,56.2088,56.15,56.1752,6300.0
2013-10-28 12:40:00,66.84,66.86,66.8,66.83,14000.0,56.1752,56.192,56.1416,56.1668,14000.0
2013-10-28 12:50:00,66.83,66.89,66.81,66.88,8200.0,56.1668,56.2172,56.15,56.2088,8200.0
2013-10-28 13:00:00,66.88,66.98,66.88,66.96,7300.0,56.2088,56.2929,56.2088,56.276,7300.0
2013-10-28 13:10:00,66.97,66.97,66.84,66.84,14100.0,56.2844,56.2844,56.1752,56.1752,14100.0
2013-10-28 13:20:00,66.85,66.85,66.78,66.8,10600.0,56.1836,56.1836,56.1248,56.1416,10600.0
2013-10-28 13:30:00,66.79,66.82,66.79,66.8,7800.0,56.1332,56.1584,56.1332,56.1416,7800.0
2013-10-28 13:40:00,66.83,66.86,66.82,66.84,3000.0,56.1668,56.192,56.1584,56.1752,3000.0
2013-10-28 13:50:00,66.85,66.85,66.79,66.82,5700.0,56.1836,56.1836,56.1332,56.1584,5700.0
2013-10-28 14:00:00,66.84,66.91,66.84,66.88,6900.0,56.1752,56.234,56.1752,56.2088,6900.0
2013-10-28 14:10:00,66.87,66.93,66.79,66.92,22700.0,56.2004,56.2508,56.1332,56.2424,22700.0
2013-10-28 14:20:00,66.92,67.07,66.92,67.06,5000.0,56.2424,56.3685,56.2424,56.3601,5000.0
2013-10-28 14:30:00,67.08,67.09,67.0,67.01,2500.0,56.3769,56.3853,56.3097,56.3181,2500.0
2013-10-28 14:40:00,67.02,67.02,66.98,67.01,8400.0,56.3265,56.3265,56.2929,56.3181,8400.0
2013-10-28 14:50:00,67.02,67.14,66.99,67.14,11500.0,56.3265,56.4273,56.3013,56.4273,11500.0
2013-10-28 15:00:00,67.14,67.18,67.09,67.13,17400.0,56.4273,56.4609,56.3853,56.4189,17400.0
2013-10-28 15:10:00,67.14,67.25,67.14,67.23,13400.0,56.4273,56.5198,56.4273,56.503,13400.0
2013-10-28 15:20:00,67.24,67.25,67.16,67.2,8100.0,56.5114,56.5198,56.4441,56.4777,8100.0
2013-10-28 15:30:00,67.2,67.2,67.11,67.14,10700.0,56.4777,56.4777,56.4021,56.4273,10700.0
2013-10-28 15:40:00,67.12,67.13,67.06,67.06,25000.0,56.4105,56.4189,56.3601,56.3601,25000.0
2013-10-28 15:50:00,67.07,67.13,66.93,67.12,69600.0,56.3685,56.4189,56.2508,56.4105,69600.0
2013-10-29 09:30:00,67.1,67.43,66.9,67.36,3300.0,56.3937,56.671,56.2256,56.6122,3300.0
2013-10-29 09:40:00,67.3,67.4,66.98,67.24,15400.0,56.5618,56.6458,56.2929,56.5114,15400.0
2013-10-29 09:50:00,67.22,67.24,67.03,67.08,8900.0,56.4946,56.5114,56.3349,56.3769,8900.0
2013-10-29 10:00:00,67.08,67.2,66.98,67.01,8100.0,56.3769,56.4777,56.2929,56.3181,8100.0
2013-10-29 10:10:00,66.99,67.08,66.99,67.07,4600.0,56.3013,56.3769,56.3013,56.3685,4600.0
2013-10-29 10:20:00,67.11,67.16,67.1,67.11,7600.0,56.4021,56.4441,56.3937,56.4021,7600.0
2013-10-29 10:30:00,67.14,67.19,66.98,66.98,7000.0,56.4273,56.4693,56.2929,56.2929,7000.0
2013-10-29 10:40:00,67.01,67.02,66.94,66.98,5600.0,56.3181,56.3265,56.2592,56.2929,5600.0
2013-10-29 10:50:00,66.97,66.97,66.82,66.82,5400.0,56.2844,56.2844,56.1584,56.1584,5400.0
2013-10-29 11:00:00,66.81,66.9,66.78,66.84,3000.0,56.15,56.2256,56.1248,56.1752,3000.0
2013-10-29 11:10:00,66.84,66.84,66.8,66.82,4900.0,56.1752,56.1752,56.1416,56.1584,4900.0
2013-10-29 11:20:00,66.78,66.81,66.7,66.72,6300.0,56.1248,56.15,56.0575,56.0743,6300.0
2013-10-29 11:30:00,66.73,66.73,66.66,66.66,3000.0,56.0827,56.0827,56.0239,56.0239,3000.0
2013-10-29 11:40:00,66.69,66.7,66.48,66.53,21200.0,56.0491,56.0575,55.8726,55.9147,21200.0
2013-10-29 11:50:00,66.55,66.63,66.54,66.55,7300.0,55.9315,55.9987,55.9231,55.9315,7300.0
2013-10-29 12:00:00,66.55,66.62,66.53,66.56,12600.0,55.9315,55.9903,55.9147,55.9399,12600.0
2013-10-29 12:10:00,66.54,66.59,66.51,66.54,8600.0,55.9231,55.9651,55.8978,55.9231,8600.0
2013-10-29 12:20:00,66.53,66.59,66.53,66.59,9800.0,55.9147,55.9651,55.9147,55.9651,9800.0
2013-10-29 12:30:00,66.6,66.62,66.54,66.57,9200.0,55.9735,55.9903,55.9231,55.9483,9200.0
2013-10-29 12:40:00,66.57,66.6,66.55,66.58,9000.0,55.9483,55.9735,55.9315,55.9567,9000.0
2013-10-29 12:50:00,66.58,66.58,66.49,66.49,10900.0,55.9567,55.9567,55.881,55.881,10900.0
2013-10-29 13:00:00,66.49,66.55,66.49,66.5,9000.0,55.881,55.9315,55.881,55.8894,9000.0
2013-10-29 13:10:00,66.49,66.49,66.4,66.42,11600.0,55.881,55.881,55.8054,55.8222,11600.0
2013-10-29 13:20:00,66.43,66.43,66.29,66.3,17400.0,55.8306,55.8306,55.7129,55.7213,17400.0
2013-10-29 13:30:00,66.3,66.33,66.25,66.3,21100.0,55.7213,55.7466,55.6793,55.7213,21100.0
2013-10-29 13:40:00,66.3,66.33,66.3,66.31,10700.0,55.7213,55.7466,55.7213,55.7298,10700.0
2013-10-29 13:50:00,66.31,66.44,66.31,66.44,23300.0,55.7298,55.839,55.7298,55.839,23300.0
2013-10-29 14:00:00,66.45,66.57,66.45,66.51,14000.0,55.8474,55.9483,55.8474,55.8978,14000.0
2013-10-29 14:10:00,66.49,66.49,66.4,66.4,11300.0,55.881,55.881,55.8054,55.8054,11300.0
2013-10-29 14:20:00,66.41,66.44,66.34,66.42,25600.0,55.8138,55.839,55.755,55.8222,25600.0
2013-10-29 14:30:00,66.44,66.56,66.43,66.56,8200.0,55.839,55.9399,55.8306,55.9399,8200.0
2013-10-29 14:40:00,66.58,66.67,66.54,66.66,9800.0,55.9567,56.0323,55.9231,56.0239,9800.0
2013-10-29 14:50:00,66.68,66.75,66.68,66.73,7800.0,56.0407,56.0995,56.0407,56.0827,7800.0
2013-10-29 15:00:00,66.75,66.83,66.75,66.81,16600.0,56.0995,56.1668,56.0995,56.15,16600.0
2013-10-29 15:10:00,66.8,66.93,66.79,66.93,9200.0,56.1416,56.2508,56.1332,56.2508,9200.0
2013-10-29 15:20:00,66.92,66.92,66.86,66.9,9200.0,56.2424,56.2424,56.192,56.2256,9200.0
2013-10-29 15:30:00,66.89,66.91,66.84,66.84,11400.0,56.2172,56.234,56.1752,56.1752,11400.0
2013-10-29 15:40:00,66.84,66.86,66.73,66.73,24600.0,56.1752,56.192,56.0827,56.0827,24600.0
2013-10-29 15:50:00,66.72,66.96,66.71,66.84,100100.0,56.0743,56.276,56.0659,56.1752,100100.0
2013-10-30 09:30:00,66.92,67.13,66.82,66.82,11200.0,56.2424,56.4189,56.1584,56.1584,11200.0
2013-10-30 09:40:00,66.84,67.06,66.77,67.06,7800.0,56.1752,56.3601,56.1164,56.3601,7800.0
2013-10-30 09:50:00,67.07,67.07,66.85,66.93,10400.0,56.3685,56.3685,56.1836,56.2508,10400.0
2013-10-30 10:00:00,66.99,67.01,66.78,66.83,20400.0,56.3013,56.3181,56.1248,56.1668,20400.0
2013-10-30 10:10:00,66.83,66.98,66.77,66.98,8000.0,56.1668,56.2929,56.1164,56.2929,8000.0
2013-10-30 10:20:00,66.98,67.04,66.93,66.96,11600.0,56.2929,56.3433,56.2508,56.276,11600.0
2013-10-30 10:30:00,66.95,66.95,66.79,66.79,11600.0,56.2676,56.2676,56.1332,56.1332,11600.0
2013-10-30 10:40:00,66.77,66.86,66.76,66.79,6500.0,56.1164,56.192,56.108,56.1332,6500.0
2013-10-30 10:50:00,66.81,66.82,66.63,66.72,12200.0,56.15,56.1584,55.9987,56.0743,12200.0
2013-10-30 11:00:00,66.74,66.78,66.7,66.71,6000.0,56.0911,56.1248,56.0575,56.0659,6000.0
2013-10-30 11:10:00,66.72,66.72,66.58,66.61,6600.0,56.0743,56.0743,55.9567,55.9819,6600.0
2013-10-30 11:20:00,66.62,66.64,66.45,66.45,13900.0,55.9903,56.0071,55.8474,55.8474,13900.0
2013-10-30 11:30:00,66.46,66.47,66.33,66.34,9300.0,55.8558,55.8642,55.7466,55.755,9300.0
2013-10-30 11:40:00,66.34,66.4,66.22,66.22,11900.0,55.755,55.8054,55.6541,55.6541,11900.0
2013-10-30 11:50:00,66.22,66.24,66.17,66.21,9600.0,55.6541,55.6709,55.6121,55.6457,9600.0
2013-10-30 12:00:00,66.19,66.2,66.08,66.08,10900.0,55.6289,55.6373,55.5365,55.5365,10900.0
2013-10-30 12:10:00,66.1,66.17,66.09,66.15,8200.0,55.5533,55.6121,55.5449,55.5953,8200.0
2013-10-30 12:20:00,66.18,66.21,66.12,66.14,9100.0,55.6205,55.6457,55.5701,55.5869,9100.0
2013-10-30 12:30:00,66.17,66.33,66.17,66.28,7500.0,55.6121,55.7466,55.6121,55.7045,7500.0
2013-10-30 12:40:00,66.28,66.45,66.28,66.45,9000.0,55.7045,55.8474,55.7045,55.8474,9000.0
2013-10-30 12:50:00,66.46,66.51,66.44,66.51,4700.0,55.8558,55.8978,55.839,55.8978,4700.0
2013-10-30 13:00:00,66.52,66.53,66.45,66.46,4900.0,55.9062,55.9147,55.8474,55.8558,4900.0
2013-10-30 13:10:00,66.46,66.46,66.4,66.43,3300.0,55.8558,55.8558,55.8054,55.8306,3300.0
2013-10-30 13:20:00,66.42,66.43,66.4,66.43,3800.0,55.8222,55.8306,55.8054,55.8306,3800.0
2013-10-30 13:30:00,66.4,66.44,66.4,66.42,2800.0,55.8054,55.839,55.8054,55.8222,2800.0
2013-10-30 13:40:00,66.4,66.4,66.23,66.28,5500.0,55.8054,55.8054,55.6625,55.7045,5500.0
2013-10-30 13:50:00,66.25,66.36,66.25,66.34,3400.0,55.6793,55.7718,55.6793,55.755,3400.0
2013-10-30 14:00:00,66.41,66.63,66.36,66.4,16300.0,55.8138,55.9987,55.7718,55.8054,16300.0
2013-10-30 14:10:00,66.4,66.49,66.03,66.19,16500.0,55.8054,55.881,55.4944,55.6289,16500.0
2013-10-30 14:20:00,66.17,66.27,65.98,66.17,17300.0,55.6121,55.6961,55.4524,55.6121,17300.0
2013-10-30 14:30:00,66.17,66.25,66.1,66.16,9500.0,55.6121,55.6793,55.5533,55.6037,9500.0
2013-10-30 14:40:00,66.17,66.29,66.12,66.25,13800.0,55.6121,55.7129,55.5701,55.6793,13800.0
2013-10-30 14:50:00,66.21,66.24,66.11,66.22,22900.0,55.6457,55.6709,55.5617,55.6541,22900.0
2013-10-30 15:00:00,66.19,66.39,66.19,66.33,15000.0,55.6289,55.797,55.6289,55.7466,15000.0
2013-10-30 15:10:00,66.33,66.36,66.28,66.32,13700.0,55.7466,55.7718,55.7045,55.7382,13700.0
2013-10-30 15:20:00,66.32,66.35,66.28,66.3,18100.0,55.7382,55.7634,55.7045,55.7213,18100.0
2013-10-30 15:30:00,66.33,66.34,66.27,66.29,21700.0,55.7466,55.755,55.6961,55.7129,21700.0
2013-10-30 15:40:00,66.3,66.35,66.23,66.27,32800.0,55.7213,55.7634,55.6625,55.6961,32800.0
2013-10-30 15:50:00,66.28,66.34,66.22,66.25,63300.0,55.7045,55.755,55.6541,55.6793,63300.0
2013-10-31 09:30:00,66.35,66.63,66.26,66.55,8200.0,55.7634,55.9987,55.6877,55.9315,8200.0
2013-10-31 09:40:00,66.58,66.66,66.39,66.45,19900.0,55.9567,56.0239,55.797,55.8474,19900.0
2013-10-31 09:50:00,66.39,66.39,66.0,66.17,14100.0,55.797,55.797,55.4692,55.6121,14100.0
2013-10-31 10:00:00,66.14,66.24,66.09,66.2,6400.0,55.5869,55.6709,55.5449,55.6373,6400.0
2013-10-31 10:10:00,66.22,66.23,66.1,66.1,18400.0,55.6541,55.6625,55.5533,55.5533,18400.0
2013-10-31 10:20:00,66.11,66.24,66.01,66.17,16400.0,55.5617,55.6709,55.4776,55.6121,16400.0
2013-10-31 10:30:00,66.14,66.23,65.92,65.93,12700.0,55.5869,55.6625,55.402,55.4104,12700.0
2013-10-31 10:40:00,65.93,66.2,65.93,66.15,7300.0,55.4104,55.6373,55.4104,55.5953,7300.0
2013-10-31 10:50:00,66.18,66.26,66.15,66.15,6900.0,55.6205,55.6877,55.5953,55.5953,6900.0
2013-10-31 11:00:00,66.18,66.23,66.18,66.21,4800.0,55.6205,55.6625,55.6205,55.6457,4800.0
2013-10-31 11:10:00,66.23,66.29,66.19,66.28,5800.0,55.6625,55.7129,55.6289,55.7045,5800.0
2013-10-31 11:20:00,66.29,66.48,66.24,66.4,8400.0,55.7129,55.8726,55.6709,55.8054,8400.0
2013-10-31 11:30:00,66.4,66.5,66.38,66.49,3800.0,55.8054,55.8894,55.7886,55.881,3800.0
2013-10-31 11:40:00,66.5,66.56,66.4,66.4,4900.0,55.8894,55.9399,55.8054,55.8054,4900.0
2013-10-31 11:50:00,66.39,66.4,66.2,66.23,5700.0,55.797,55.8054,55.6373,55.6625,5700.0
2013-10-31 12:00:00,66.22,66.25,66.17,66.25,6000.0,55.6541,55.6793,55.6121,55.6793,6000.0
2013-10-31 12:10:00,66.29,66.32,66.24,66.31,6900.0,55.7129,55.7382,55.6709,55.7298,6900.0
2013-10-31 12:20:00,66.31,66.38,66.29,66.3,6300.0,55.7298,55.7886,55.7129,55.7213,6300.0
2013-10-31 12:30:00,66.29,66.41,66.26,66.41,6600.0,55.7129,55.8138,55.6877,55.8138,6600.0
2013-10-31 12:40:00,66.4,66.42,66.31,66.31,9300.0,55.8054,55.8222,55.7298,55.7298,9300.0
2013-10-31 12:50:00,66.33,66.4,66.33,66.4,4200.0,55.7466,55.8054,55.7466,55.8054,4200.0
2013-10-31 13:00:00,66.4,66.4,66.36,66.38,7800.0,55.8054,55.8054,55.7718,55.7886,7800.0
2013-10-31 13:10:00,66.38,66.42,66.36,66.42,6400.0,55.7886,55.8222,55.7718,55.8222,6400.0
2013-10-31 13:20:00,66.42,66.51,66.4,66.48,4500.0,55.8222,55.8978,55.8054,55.8726,4500.0
2013-10-31 13:30:00,66.48,66.49,66.41,66.41,9000.0,55.8726,55.881,55.8138,55.8138,9000.0
2013-10-31 13:40:00,66.41,66.5,66.38,66.5,11800.0,55.8138,55.8894,55.7886,55.8894,11800.0
2013-10-31 13:50:00,66.5,66.51,66.44,66.49,7000.0,55.8894,55.8978,55.839,55.881,7000.0
2013-10-31 14:00:00,66.51,66.52,66.35,66.36,13500.0,55.8978,55.9062,55.7634,55.7718,13500.0
2013-10-31 14:10:00,66.37,66.48,66.36,66.47,9400.0,55.7802,55.8726,55.7718,55.8642,9400.0
2013-10-31 14:20:00,66.48,66.56,66.45,66.55,8700.0,55.8726,55.9399,55.8474,55.9315,8700.0
2013-10-31 14:30:00,66.56,66.6,66.49,66.51,7000.0,55.9399,55.9735,55.881,55.8978,7000.0
2013-10-31 14:40:00,66.49,66.52,66.45,66.45,7400.0,55.881,55.9062,55.8474,55.8474,7400.0
2013-10-31 14:50:00,66.47,66.5,66.45,66.45,7000.0,55.8642,55.8894,55.8474,55.8474,7000.0
2013-10-31 15:00:00,66.45,66.45,66.26,66.31,16800.0,55.8474,55.8474,55.6877,55.7298,16800.0
2013-10-31 15:10:00,66.31,66.38,66.3,66.34,11200.0,55.7298,55.7886,55.7213,55.755,11200.0
2013-10-31 15:20:00,66.35,66.36,66.21,66.21,21300.0,55.7634,55.7718,55.6457,55.6457,21300.0
2013-10-31 15:30:00,66.2,66.28,66.17,66.21,14600.0,55.6373,55.7045,55.6121,55.6457,14600.0
2013-10-31 15:40:00,66.22,66.29,66.22,66.28,40400.0,55.6541,55.7129,55.6541,55.7045,40400.0
2013-10-31 15:50:00,66.26,66.31,66.13,66.2,127800.0,55.6877,55.7298,55.5785,55.6373,127800.0
2013-11-01 09:30:00,66.12,66.84,66.12,66.66,22600.0,55.5701,56.1752,55.5701,56.0239,22600.0
2013-11-01 09:40:00,66.58,66.87,66.58,66.65,8300.0,55.9567,56.2004,55.9567,56.0155,8300.0
2013-11-01 09:50:00,66.63,66.99,66.61,66.98,7700.0,55.9987,56.3013,55.9819,56.2929,7700.0
2013-11-01 10:00:00,66.93,67.01,66.8,66.91,7600.0,56.2508,56.3181,56.1416,56.234,7600.0
2013-11-01 10:10:00,66.89,66.94,66.56,66.59,5000.0,56.2172,56.2592,55.9399,55.9651,5000.0
2013-11-01 10:20:00,66.62,66.81,66.62,66.8,6300.0,55.9903,56.15,55.9903,56.1416,6300.0
2013-11-01 10:30:00,66.81,66.83,66.6,66.68,11500.0,56.15,56.1668,55.9735,56.0407,11500.0
2013-11-01 10:40:00,66.68,66.78,66.6,66.61,12600.0,56.0407,56.1248,55.9735,55.9819,12600.0
2013-11-01 10:50:00,66.61,66.61,66.5,66.53,15400.0,55.9819,55.9819,55.8894,55.9147,15400.0
2013-11-01 11:00:00,66.53,66.53,66.23,66.25,11700.0,55.9147,55.9147,55.6625,55.6793,11700.0
2013-11-01 11:10:00,66.21,66.27,66.15,66.27,5600.0,55.6457,55.6961,55.5953,55.6961,5600.0
2013-11-01 11:20:00,66.33,66.41,66.31,66.35,5500.0,55.7466,55.8138,55.7298,55.7634,5500.0
2013-11-01 11:30:00,66.35,66.38,66.3,66.35,7200.0,55.7634,55.7886,55.7213,55.7634,7200.0
2013-11-01 11:40:00,66.35,66.37,66.28,66.28,5100.0,55.7634,55.7802,55.7045,55.7045,5100.0
2013-11-01 11:50:00,66.25,66.29,66.19,66.19,5500.0,55.6793,55.7129,55.6289,55.6289,5500.0
2013-11-01 12:00:00,66.2,66.24,66.15,66.17,6600.0,55.6373,55.6709,55.5953,55.6121,6600.0
2013-11-01 12:10:00,66.17,66.18,66.13,66.13,4500.0,55.6121,55.6205,55.5785,55.5785,4500.0
2013-11-01 12:20:00,66.11,66.32,66.11,66.26,4700.0,55.5617,55.7382,55.5617,55.6877,4700.0
2013-11-01 12:30:00,66.26,66.39,66.25,66.37,4600.0,55.6877,55.797,55.6793,55.7802,4600.0
2013-11-01 12:40:00,66.35,66.36,66.27,66.28,4400.0,55.7634,55.7718,55.6961,55.7045,4400.0
2013-11-01 12:50:00,66.29,66.39,66.28,66.35,5200.0,55.7129,55.797,55.7045,55.7634,5200.0
2013-11-01 13:00:00,66.31,66.4,66.3,66.4,4000.0,55.7298,55.8054,55.7213,55.8054,4000.0
2013-11-01 13:10:00,66.4,66.42,66.36,66.4,6600.0,55.8054,55.8222,55.7718,55.8054,6600.0
2013-11-01 13:20:00,66.42,66.56,66.42,66.54,10800.0,55.8222,55.9399,55.8222,55.9231,10800.0
2013-11-01 13:30:00,66.55,66.55,66.32,66.38,18400.0,55.9315,55.9315,55.7382,55.7886,18400.0
2013-11-01 13:40:00,66.39,66.45,66.31,66.45,3000.0,55.797,55.8474,55.7298,55.8474,3000.0
2013-11-01 13:50:00,66.45,66.49,66.38,66.49,8400.0,55.8474,55.881,55.7886,55.881,8400.0
2013-11-01 14:00:00,66.49,66.61,66.49,66.61,6500.0,55.881,55.9819,55.881,55.9819,6500.0
2013-11-01 14:10:00,66.58,66.58,66.5,66.57,7000.0,55.9567,55.9567,55.8894,55.9483,7000.0
2013-11-01 14:20:00,66.55,66.63,66.55,66.63,3700.0,55.9315,55.9987,55.9315,55.9987,3700.0
2013-11-01 14:30:00,66.62,66.63,66.56,66.62,6700.0,55.9903,55.9987,55.9399,55.9903,6700.0
2013-11-01 14:40:00,66.62,66.76,66.61,66.7,9200.0,55.9903,56.108,55.9819,56.0575,9200.0
2013-11-01 14:50:00,66.7,66.71,66.55,66.55,5400.0,56.0575,56.0659,55.9315,55.9315,5400.0
2013-11-01 15:00:00,66.55,66.6,66.51,66.54,15200.0,55.9315,55.9735,55.8978,55.9231,15200.0
2013-11-01 15:10:00,66.54,66.67,66.54,66.62,10800.0,55.9231,56.0323,55.9231,55.9903,10800.0
2013-11-01 15:20:00,66.61,66.63,66.57,66.62,8900.0,55.9819,55.9987,55.9483,55.9903,8900.0
2013-11-01 15:30:00,66.62,66.63,66.53,66.53,13000.0,55.9903,55.9987,55.9147,55.9147,13000.0
2013-11-01 15:40:00,66.53,66.66,66.53,66.66,25700.0,55.9147,56.0239,55.9147,56.0239,25700.0
2013-11-01 15:50:00,66.67,66.78,66.67,66.77,43100.0,56.0323,56.1248,56.0323,56.1164,43100.0
2013-11-04 09:30:00,66.79,67.11,66.79,67.11,8000.0,56.1332,56.4021,56.1332,56.4021,8000.0
2013-11-04 09:40:00,67.14,67.14,66.87,66.88,7800.0,56.4273,56.4273,56.2004,56.2088,7800.0
2013-11-04 09:50:00,66.9,67.17,66.87,67.08,10000.0,56.2256,56.4525,56.2004,56.3769,10000.0
2013-11-04 10:00:00,67.11,67.14,66.99,67.14,3500.0,56.4021,56.4273,56.3013,56.4273,3500.0
2013-11-04 10:10:00,67.14,67.24,67.06,67.21,6900.0,56.4273,56.5114,56.3601,56.4862,6900.0
2013-11-04 10:20:00,67.2,67.21,67.08,67.21,9900.0,56.4777,56.4862,56.3769,56.4862,9900.0
2013-11-04 10:30:00,67.21,67.26,67.15,67.23,8000.0,56.4862,56.5282,56.4357,56.503,8000.0
2013-11-04 10:40:00,67.22,67.37,67.17,67.31,8300.0,56.4946,56.6206,56.4525,56.5702,8300.0
2013-11-04 10:50:00,67.29,67.29,67.13,67.13,8300.0,56.5534,56.5534,56.4189,56.4189,8300.0
2013-11-04 11:00:00,67.1,67.21,67.03,67.17,8900.0,56.3937,56.4862,56.3349,56.4525,8900.0
2013-11-04 11:10:00,67.16,67.19,67.09,67.18,8000.0,56.4441,56.4693,56.3853,56.4609,8000.0
2013-11-04 11:20:00,67.19,67.27,67.16,67.25,10600.0,56.4693,56.5366,56.4441,56.5198,10600.0
2013-11-04 11:30:00,67.24,67.27,67.2,67.22,7800.0,56.5114,56.5366,56.4777,56.4946,7800.0
2013-11-04 11:40:00,67.21,67.24,67.09,67.16,7500.0,56.4862,56.5114,56.3853,56.4441,7500.0
2013-11-04 11:50:00,67.18,67.24,67.17,67.22,5400.0,56.4609,56.5114,56.4525,56.4946,5400.0
2013-11-04 12:00:00,67.22,67.26,67.19,67.24,7400.0,56.4946,56.5282,56.4693,56.5114,7400.0
2013-11-04 12:10:00,67.23,67.23,67.18,67.18,4900.0,56.503,56.503,56.4609,56.4609,4900.0
2013-11-04 12:20:00,67.14,67.26,67.14,67.23,8100.0,56.4273,56.5282,56.4273,56.503,8100.0
2013-11-04 12:30:00,67.22,67.25,67.18,67.19,7600.0,56.4946,56.5198,56.4609,56.4693,7600.0
2013-11-04 12:40:00,67.21,67.23,67.14,67.15,6700.0,56.4862,56.503,56.4273,56.4357,6700.0
2013-11-04 12:50:00,67.14,67.18,67.14,67.16,8000.0,56.4273,56.4609,56.4273,56.4441,8000.0
2013-11-04 13:00:00,67.14,67.23,67.13,67.23,8400.0,56.4273,56.503,56.4189,56.503,8400.0
2013-11-04 13:10:00,67.21,67.3,67.21,67.29,9500.0,56.4862,56.5618,56.4862,56.5534,9500.0
2013-11-04 13:20:00,67.29,67.34,67.28,67.33,12100.0,56.5534,56.5954,56.545,56.587,12100.0
2013-11-04 13:30:00,67.32,67.34,67.21,67.24,13200.0,56.5786,56.5954,56.4862,56.5114,13200.0
2013-11-04 13:40:00,67.25,67.29,67.21,67.28,30700.0,56.5198,56.5534,56.4862,56.545,30700.0
2013-11-04 13:50:00,67.28,67.37,67.23,67.28,38700.0,56.545,56.6206,56.503,56.545,38700.0
2013-11-04 14:00:00,67.26,67.3,67.22,67.24,10900.0,56.5282,56.5618,56.4946,56.5114,10900.0
2013-11-04 14:10:00,67.24,67.24,67.15,67.17,8200.0,56.5114,56.5114,56.4357,56.4525,8200.0
2013-11-04 14:20:00,67.16,67.17,67.11,67.12,7700.0,56.4441,56.4525,56.4021,56.4105,7700.0
2013-11-04 14:30:00,67.12,67.17,67.07,67.09,8000.0,56.4105,56.4525,56.3685,56.3853,8000.0
2013-11-04 14:40:00,67.09,67.15,67.08,67.15,3900.0,56.3853,56.4357,56.3769,56.4357,3900.0
2013-11-04 14:50:00,67.15,67.15,67.1,67.1,5800.0,56.4357,56.4357,56.3937,56.3937,5800.0
2013-11-04 15:00:00,67.09,67.12,67.07,67.07,8700.0,56.3853,56.4105,56.3685,56.3685,8700.0
2013-11-04 15:10:00,67.07,67.12,67.06,67.1,15700.0,56.3685,56.4105,56.3601,56.3937,15700.0
2013-11-04 15:20:00,67.1,67.12,67.04,67.05,9800.0,56.3937,56.4105,56.3433,56.3517,9800.0
2013-11-04 15:30:00,67.06,67.17,67.04,67.14,17000.0,56.3601,56.4525,56.3433,56.4273,17000.0
2013-11-04 15:40:00,67.15,67.15,67.1,67.12,16900.0,56.4357,56.4357,56.3937,56.4105,16900.0
2013-11-04 15:50:00,67.13,67.21,67.12,67.17,41800.0,56.4189,56.4862,56.4105,56.4525,41800.0
2013-11-05 09:30:00,66.92,67.26,66.69,66.85,4100.0,56.2424,56.5282,56.0491,56.1836,4100.0
2013-11-05 09:40:00,66.85,66.85,66.56,66.62,2400.0,56.1836,56.1836,55.9399,55.9903,2400.0
2013-11-05 09:50:00,66.61,66.61,66.48,66.48,2200.0,55.9819,55.9819,55.8726,55.8726,2200.0
2013-11-05 10:00:00,66.5,66.59,66.36,66.38,10300.0,55.8894,55.9651,55.7718,55.7886,10300.0
2013-11-05 10:10:00,66.41,66.41,66.25,66.39,6000.0,55.8138,55.8138,55.6793,55.797,6000.0
2013-11-05 10:20:00,66.42,66.61,66.38,66.61,7700.0,55.8222,55.9819,55.7886,55.9819,7700.0
2013-11-05 10:30:00,66.63,66.7,66.43,66.49,10800.0,55.9987,56.0575,55.8306,55.881,10800.0
2013-11-05 10:40:00,66.57,66.68,66.57,66.6,3000.0,55.9483,56.0407,55.9483,55.9735,3000.0
2013-11-05 10:50:00,66.63,66.72,66.58,66.58,4500.0,55.9987,56.0743,55.9567,55.9567,4500.0
2013-11-05 11:00:00,66.57,66.59,66.48,66.48,3900.0,55.9483,55.9651,55.8726,55.8726,3900.0
2013-11-05 11:10:00,66.48,66.48,66.3,66.45,6000.0,55.8726,55.8726,55.7213,55.8474,6000.0
2013-11-05 11:20:00,66.45,66.45,66.34,66.43,3300.0,55.8474,55.8474,55.755,55.8306,3300.0
2013-11-05 11:30:00,66.42,66.52,66.4,66.52,2400.0,55.8222,55.9062,55.8054,55.9062,2400.0
2013-11-05 11:40:00,66.5,66.6,66.4,66.6,14000.0,55.8894,55.9735,55.8054,55.9735,14000.0
2013-11-05 11:50:00,66.64,66.75,66.64,66.72,4100.0,56.0071,56.0995,56.0071,56.0743,4100.0
2013-11-05 12:00:00,66.73,66.82,66.7,66.82,4700.0,56.0827,56.1584,56.0575,56.1584,4700.0
2013-11-05 12:10:00,66.83,66.98,66.81,66.88,10400.0,56.1668,56.2929,56.15,56.2088,10400.0
2013-11-05 12:20:00,66.91,67.07,66.91,66.95,4500.0,56.234,56.3685,56.234,56.2676,4500.0
2013-11-05 12:30:00,66.97,67.0,66.93,66.98,5700.0,56.2844,56.3097,56.2508,56.2929,5700.0
2013-11-05 12:40:00,66.98,66.98,66.93,66.93,3400.0,56.2929,56.2929,56.2508,56.2508,3400.0
2013-11-05 12:50:00,66.94,66.97,66.92,66.93,3200.0,56.2592,56.2844,56.2424,56.2508,3200.0
2013-11-05 13:00:00,66.9,67.01,66.89,66.96,4700.0,56.2256,56.3181,56.2172,56.276,4700.0
2013-11-05 13:10:00,66.95,67.0,66.94,67.0,3500.0,56.2676,56.3097,56.2592,56.3097,3500.0
2013-11-05 13:20:00,67.0,67.05,67.0,67.02,4600.0,56.3097,56.3517,56.3097,56.3265,4600.0
2013-11-05 13:30:00,67.0,67.13,67.0,67.06,7800.0,56.3097,56.4189,56.3097,56.3601,7800.0
2013-11-05 13:40:00,67.05,67.11,67.03,67.03,4100.0,56.3517,56.4021,56.3349,56.3349,4100.0
2013-11-05 13:50:00,67.0,67.02,66.96,66.96,4600.0,56.3097,56.3265,56.276,56.276,4600.0
2013-11-05 14:00:00,66.99,67.08,66.99,67.02,7900.0,56.3013,56.3769,56.3013,56.3265,7900.0
2013-11-05 14:10:00,67.02,67.18,67.02,67.18,11300.0,56.3265,56.4609,56.3265,56.4609,11300.0
2013-11-05 14:20:00,67.16,67.24,67.15,67.15,7000.0,56.4441,56.5114,56.4357,56.4357,7000.0
2013-11-05 14:30:00,67.14,67.17,67.09,67.09,3900.0,56.4273,56.4525,56.3853,56.3853,3900.0
2013-11-05 14:40:00,67.09,67.09,67.05,67.05,2900.0,56.3853,56.3853,56.3517,56.3517,2900.0
2013-11-05 14:50:00,67.04,67.05,66.95,66.96,4800.0,56.3433,56.3517,56.2676,56.276,4800.0
2013-11-05 15:00:00,66.96,66.96,66.89,66.89,8400.0,56.276,56.276,56.2172,56.2172,8400.0
2013-11-05 15:10:00,66.88,66.88,66.79,66.81,8300.0,56.2088,56.2088,56.1332,56.15,8300.0
2013-11-05 15:20:00,66.8,66.8,66.71,66.76,10700.0,56.1416,56.1416,56.0659,56.108,10700.0
2013-11-05 15:30:00,66.77,66.78,66.7,66.75,16600.0,56.1164,56.1248,56.0575,56.0995,16600.0
2013-11-05 15:40:00,66.75,66.76,66.66,66.72,16300.0,56.0995,56.108,56.0239,56.0743,16300.0
2013-11-05 15:50:00,66.72,66.78,66.7,66.7,33300.0,56.0743,56.1248,56.0575,56.0575,33300.0
2013-11-06 09:30:00,66.89,67.1,66.89,67.08,3800.0,56.2172,56.3937,56.2172,56.3769,3800.0
2013-11-06 09:40:00,67.14,67.21,67.04,67.11,6200.0,56.4273,56.4862,56.3433,56.4021,6200.0
2013-11-06 09:50:00,67.15,67.39,67.15,67.3,4400.0,56.4357,56.6374,56.4357,56.5618,4400.0
2013-11-06 10:00:00,67.32,67.45,67.28,67.38,6700.0,56.5786,56.6879,56.545,56.629,6700.0
2013-11-06 10:10:00,67.36,67.4,67.22,67.25,2900.0,56.6122,56.6458,56.4946,56.5198,2900.0
2013-11-06 10:20:00,67.22,67.23,67.13,67.15,2000.0,56.4946,56.503,56.4189,56.4357,2000.0
2013-11-06 10:30:00,67.01,67.09,67.0,67.06,2300.0,56.3181,56.3853,56.3097,56.3601,2300.0
2013-11-06 10:40:00,67.05,67.05,66.92,66.98,1400.0,56.3517,56.3517,56.2424,56.2929,1400.0
2013-11-06 10:50:00,66.95,66.97,66.85,66.95,4500.0,56.2676,56.2844,56.1836,56.2676,4500.0
2013-11-06 11:00:00,66.89,66.89,66.72,66.8,2900.0,56.2172,56.2172,56.0743,56.1416,2900.0
2013-11-06 11:10:00,66.85,66.89,66.85,66.86,1500.0,56.1836,56.2172,56.1836,56.192,1500.0
2013-11-06 11:20:00,66.88,66.92,66.87,66.87,2000.0,56.2088,56.2424,56.2004,56.2004,2000.0
2013-11-06 11:30:00,66.86,66.89,66.81,66.82,2000.0,56.192,56.2172,56.15,56.1584,2000.0
2013-11-06 11:40:00,66.8,66.8,66.78,66.8,800.0,56.1416,56.1416,56.1248,56.1416,800.0
2013-11-06 11:50:00,66.86,66.91,66.84,66.85,1600.0,56.192,56.234,56.1752,56.1836,1600.0
2013-11-06 12:00:00,66.83,66.88,66.83,66.87,800.0,56.1668,56.2088,56.1668,56.2004,800.0
2013-11-06 12:10:00,66.85,66.89,66.78,66.83,33900.0,56.1836,56.2172,56.1248,56.1668,33900.0
2013-11-06 12:20:00,66.83,66.99,66.8,66.93,2100.0,56.1668,56.3013,56.1416,56.2508,2100.0
2013-11-06 12:30:00,66.97,66.97,66.93,66.96,1500.0,56.2844,56.2844,56.2508,56.276,1500.0
2013-11-06 12:40:00,66.94,66.95,66.94,66.95,200.0,56.2592,56.2676,56.2592,56.2676,200.0
2013-11-06 12:50:00,66.97,67.01,66.97,66.99,1100.0,56.2844,56.3181,56.2844,56.3013,1100.0
2013-11-06 13:00:00,66.94,66.94,66.81,66.85,2700.0,56.2592,56.2592,56.15,56.1836,2700.0
2013-11-06 13:10:00,66.86,66.92,66.86,66.9,1300.0,56.192,56.2424,56.192,56.2256,1300.0
2013-11-06 13:20:00,66.93,67.03,66.88,67.03,2000.0,56.2508,56.3349,56.2088,56.3349,2000.0
2013-11-06 13:30:00,67.01,67.06,67.0,67.03,3100.0,56.3181,56.3601,56.3097,56.3349,3100.0
2013-11-06 13:40:00,66.96,66.98,66.92,66.95,500.0,56.276,56.2929,56.2424,56.2676,500.0
2013-11-06 13:50:00,66.97,67.04,66.96,66.99,2100.0,56.2844,56.3433,56.276,56.3013,2100.0
2013-11-06 14:00:00,67.01,67.04,66.96,67.02,4000.0,56.3181,56.3433,56.276,56.3265,4000.0
2013-11-06 14:10:00,67.06,67.12,67.04,67.11,5900.0,56.3601,56.4105,56.3433,56.4021,5900.0
2013-11-06 14:20:00,67.12,67.15,67.04,67.15,5600.0,56.4105,56.4357,56.3433,56.4357,5600.0
2013-11-06 14:30:00,67.13,67.21,67.13,67.21,2800.0,56.4189,56.4862,56.4189,56.4862,2800.0
2013-11-06 14:40:00,67.18,67.21,67.13,67.14,1800.0,56.4609,56.4862,56.4189,56.4273,1800.0
2013-11-06 14:50:00,67.12,67.12,67.03,67.04,3700.0,56.4105,56.4105,56.3349,56.3433,3700.0
2013-11-06 15:00:00,67.04,67.07,67.01,67.01,4800.0,56.3433,56.3685,56.3181,56.3181,4800.0
2013-11-06 15:10:00,66.98,67.04,66.95,66.95,5100.0,56.2929,56.3433,56.2676,56.2676,5100.0
2013-11-06 15:20:00,67.0,67.03,66.93,66.94,9500.0,56.3097,56.3349,56.2508,56.2592,9500.0
2013-11-06 15:30:00,66.94,66.95,66.87,66.95,5800.0,56.2592,56.2676,56.2004,56.2676,5800.0
2013-11-06 15:40:00,66.94,67.04,66.93,66.99,10800.0,56.2592,56.3433,56.2508,56.3013,10800.0
2013-11-06 15:50:00,66.98,67.09,66.97,67.08,32000.0,56.2929,56.3853,56.2844,56.3769,32000.0
2013-11-07 09:30:00,67.18,67.5,67.18,67.25,2500.0,56.4609,56.7299,56.4609,56.5198,2500.0
2013-11-07 09:40:00,67.27,67.52,67.23,67.44,4600.0,56.5366,56.7467,56.503,56.6795,4600.0
2013-11-07 09:50:00,67.34,67.34,67.16,67.25,4400.0,56.5954,56.5954,56.4441,56.5198,4400.0
2013-11-07 10:00:00,67.28,67.37,67.16,67.16,2300.0,56.545,56.6206,56.4441,56.4441,2300.0
2013-11-07 10:10:00,67.1,67.19,67.03,67.04,5000.0,56.3937,56.4693,56.3349,56.3433,5000.0
2013-11-07 10:20:00,66.97,67.11,66.92,67.05,6700.0,56.2844,56.4021,56.2424,56.3517,6700.0
2013-11-07 10:30:00,67.02,67.03,66.77,66.81,3500.0,56.3265,56.3349,56.1164,56.15,3500.0
2013-11-07 10:40:00,66.86,67.02,66.86,66.96,5100.0,56.192,56.3265,56.192,56.276,5100.0
2013-11-07 10:50:00,66.98,67.14,66.97,66.97,4300.0,56.2929,56.4273,56.2844,56.2844,4300.0
2013-11-07 11:00:00,66.97,67.0,66.87,66.9,4200.0,56.2844,56.3097,56.2004,56.2256,4200.0
2013-11-07 11:10:00,66.91,66.92,66.74,66.77,3900.0,56.234,56.2424,56.0911,56.1164,3900.0
2013-11-07 11:20:00,66.74,66.8,66.7,66.75,4000.0,56.0911,56.1416,56.0575,56.0995,4000.0
2013-11-07 11:30:00,66.74,66.85,66.71,66.84,2200.0,56.0911,56.1836,56.0659,56.1752,2200.0
2013-11-07 11:40:00,66.83,66.86,66.81,66.86,1100.0,56.1668,56.192,56.15,56.192,1100.0
2013-11-07 11:50:00,66.87,66.89,66.82,66.89,3300.0,56.2004,56.2172,56.1584,56.2172,3300.0
2013-11-07 12:00:00,66.92,67.05,66.89,67.02,2700.0,56.2424,56.3517,56.2172,56.3265,2700.0
2013-11-07 12:10:00,67.03,67.05,67.02,67.03,2200.0,56.3349,56.3517,56.3265,56.3349,2200.0
2013-11-07 12:20:00,67.04,67.12,67.03,67.12,1700.0,56.3433,56.4105,56.3349,56.4105,1700.0
2013-11-07 12:30:00,67.16,67.16,67.03,67.03,2300.0,56.4441,56.4441,56.3349,56.3349,2300.0
2013-11-07 12:40:00,67.05,67.09,67.05,67.06,1500.0,56.3517,56.3853,56.3517,56.3601,1500.0
2013-11-07 12:50:00,67.07,67.09,67.01,67.02,2800.0,56.3685,56.3853,56.3181,56.3265,2800.0
2013-11-07 13:00:00,67.01,67.01,66.93,66.93,2100.0,56.3181,56.3181,56.2508,56.2508,2100.0
2013-11-07 13:10:00,66.97,66.97,66.84,66.85,3200.0,56.2844,56.2844,56.1752,56.1836,3200.0
2013-11-07 13:20:00,66.88,66.9,66.74,66.74,3700.0,56.2088,56.2256,56.0911,56.0911,3700.0
2013-11-07 13:30:00,66.7,66.76,66.69,66.76,2200.0,56.0575,56.108,56.0491,56.108,2200.0
2013-11-07 13:40:00,66.77,66.77,66.61,66.61,4900.0,56.1164,56.1164,55.9819,55.9819,4900.0
2013-11-07 13:50:00,66.6,66.67,66.6,66.66,3100.0,55.9735,56.0323,55.9735,56.0239,3100.0
2013-11-07 14:00:00,66.65,66.65,66.54,66.55,5500.0,56.0155,56.0155,55.9231,55.9315,5500.0
2013-11-07 14:10:00,66.58,66.62,66.49,66.56,7400.0,55.9567,55.9903,55.881,55.9399,7400.0
2013-11-07 14:20:00,66.54,66.59,66.52,66.57,2900.0,55.9231,55.9651,55.9062,55.9483,2900.0
2013-11-07 14:30:00,66.51,66.53,66.46,66.52,3300.0,55.8978,55.9147,55.8558,55.9062,3300.0
2013-11-07 14:40:00,66.55,66.56,66.45,66.5,4200.0,55.9315,55.9399,55.8474,55.8894,4200.0
2013-11-07 14:50:00,66.49,66.54,66.44,66.53,2600.0,55.881,55.9231,55.839,55.9147,2600.0
2013-11-07 15:00:00,66.52,66.58,66.48,66.52,5000.0,55.9062,55.9567,55.8726,55.9062,5000.0
2013-11-07 15:10:00,66.49,66.57,66.48,66.55,9800.0,55.881,55.9483,55.8726,55.9315,9800.0
2013-11-07 15:20:00,66.54,66.64,66.54,66.57,24300.0,55.9231,56.0071,55.9231,55.9483,24300.0
2013-11-07 15:30:00,66.57,66.64,66.52,66.63,23200.0,55.9483,56.0071,55.9062,55.9987,23200.0
2013-11-07 15:40:00,66.6,66.68,66.51,66.64,32000.0,55.9735,56.0407,55.8978,56.0071,32000.0
2013-11-07 15:50:00,66.62,66.68,66.52,66.59,80200.0,55.9903,56.0407,55.9062,55.9651,80200.0
2013-11-08 09:30:00,66.46,66.84,66.46,66.76,16600.0,55.8558,56.1752,55.8558,56.108,16600.0
2013-11-08 09:40:00,66.78,66.92,66.62,66.8,31400.0,56.1248,56.2424,55.9903,56.1416,31400.0
2013-11-08 09:50:00,66.8,66.98,66.78,66.84,9900.0,56.1416,56.2929,56.1248,56.1752,9900.0
2013-11-08 10:00:00,66.8,66.85,66.69,66.75,7900.0,56.1416,56.1836,56.0491,56.0995,7900.0
2013-11-08 10:10:00,66.79,66.91,66.7,66.91,18800.0,56.1332,56.234,56.0575,56.234,18800.0
2013-11-08 10:20:00,66.98,67.05,66.87,66.98,4500.0,56.2929,56.3517,56.2004,56.2929,4500.0
2013-11-08 10:30:00,67.03,67.13,66.98,67.06,6600.0,56.3349,56.4189,56.2929,56.3601,6600.0
2013-11-08 10:40:00,67.06,67.13,66.96,67.1,9900.0,56.3601,56.4189,56.276,56.3937,9900.0
2013-11-08 10:50:00,67.12,67.12,66.92,66.97,15200.0,56.4105,56.4105,56.2424,56.2844,15200.0
2013-11-08 11:00:00,67.04,67.04,66.83,66.89,6100.0,56.3433,56.3433,56.1668,56.2172,6100.0
2013-11-08 11:10:00,66.86,66.99,66.86,66.98,11800.0,56.192,56.3013,56.192,56.2929,11800.0
2013-11-08 11:20:00,66.99,67.04,66.87,67.01,3700.0,56.3013,56.3433,56.2004,56.3181,3700.0
2013-11-08 11:30:00,67.05,67.16,66.98,67.13,5200.0,56.3517,56.4441,56.2929,56.4189,5200.0
2013-11-08 11:40:00,67.12,67.14,67.1,67.11,3800.0,56.4105,56.4273,56.3937,56.4021,3800.0
2013-11-08 11:50:00,67.11,67.18,67.09,67.1,10600.0,56.4021,56.4609,56.3853,56.3937,10600.0
2013-11-08 12:00:00,67.09,67.21,67.09,67.09,18000.0,56.3853,56.4862,56.3853,56.3853,18000.0
2013-11-08 12:10:00,67.11,67.19,67.11,67.12,10200.0,56.4021,56.4693,56.4021,56.4105,10200.0
2013-11-08 12:20:00,67.13,67.17,67.13,67.16,3000.0,56.4189,56.4525,56.4189,56.4441,3000.0
2013-11-08 12:30:00,67.14,67.22,67.11,67.22,3200.0,56.4273,56.4946,56.4021,56.4946,3200.0
2013-11-08 12:40:00,67.25,67.29,67.23,67.23,8500.0,56.5198,56.5534,56.503,56.503,8500.0
2013-11-08 12:50:00,67.23,67.24,67.2,67.24,4500.0,56.503,56.5114,56.4777,56.5114,4500.0
2013-11-08 13:00:00,67.22,67.22,67.13,67.15,4100.0,56.4946,56.4946,56.4189,56.4357,4100.0
2013-11-08 13:10:00,67.16,67.16,67.05,67.05,5900.0,56.4441,56.4441,56.3517,56.3517,5900.0
2013-11-08 13:20:00,67.07,67.17,67.06,67.15,4900.0,56.3685,56.4525,56.3601,56.4357,4900.0
2013-11-08 13:30:00,67.15,67.21,67.09,67.2,3800.0,56.4357,56.4862,56.3853,56.4777,3800.0
2013-11-08 13:40:00,67.18,67.23,67.12,67.12,5300.0,56.4609,56.503,56.4105,56.4105,5300.0
2013-11-08 13:50:00,67.1,67.16,67.03,67.16,4500.0,56.3937,56.4441,56.3349,56.4441,4500.0
2013-11-08 14:00:00,67.16,67.2,67.11,67.15,3400.0,56.4441,56.4777,56.4021,56.4357,3400.0
2013-11-08 14:10:00,67.16,67.16,67.0,67.03,14700.0,56.4441,56.4441,56.3097,56.3349,14700.0
2013-11-08 14:20:00,67.04,67.06,66.96,66.99,10500.0,56.3433,56.3601,56.276,56.3013,10500.0
2013-11-08 14:30:00,66.99,67.06,66.97,67.02,15000.0,56.3013,56.3601,56.2844,56.3265,15000.0
2013-11-08 14:40:00,67.0,67.0,66.93,66.98,19300.0,56.3097,56.3097,56.2508,56.2929,19300.0
2013-11-08 14:50:00,66.96,67.16,66.96,67.14,11500.0,56.276,56.4441,56.276,56.4273,11500.0
2013-11-08 15:00:00,67.16,67.17,67.11,67.15,19800.0,56.4441,56.4525,56.4021,56.4357,19800.0
2013-11-08 15:10:00,67.15,67.16,67.07,67.1,11800.0,56.4357,56.4441,56.3685,56.3937,11800.0
2013-11-08 15:20:00,67.11,67.21,67.11,67.19,8000.0,56.4021,56.4862,56.4021,56.4693,8000.0
2013-11-08 15:30:00,67.18,67.2,67.1,67.13,12700.0,56.4609,56.4777,56.3937,56.4189,12700.0
2013-11-08 15:40:00,67.13,67.24,67.12,67.24,25500.0,56.4189,56.5114,56.4105,56.5114,25500.0
2013-11-08 15:50:00,67.24,67.34,67.23,67.32,61700.0,56.5114,56.5954,56.503,56.5786,61700.0
2013-11-11 09:30:00,67.2,67.45,67.03,67.09,3600.0,56.4777,56.6879,56.3349,56.3853,3600.0
2013-11-11 09:40:00,67.08,67.35,66.89,67.35,6100.0,56.3769,56.6038,56.2172,56.6038,6100.0
2013-11-11 09:50:00,67.36,67.37,67.19,67.27,15100.0,56.6122,56.6206,56.4693,56.5366,15100.0
2013-11-11 10:00:00,67.21,67.38,67.17,67.33,4800.0,56.4862,56.629,56.4525,56.587,4800.0
2013-11-11 10:10:00,67.32,67.42,67.15,67.19,27800.0,56.5786,56.6626,56.4357,56.4693,27800.0
2013-11-11 10:20:00,67.22,67.33,67.22,67.33,1800.0,56.4946,56.587,56.4946,56.587,1800.0
2013-11-11 10:30:00,67.26,67.38,67.22,67.3,7200.0,56.5282,56.629,56.4946,56.5618,7200.0
2013-11-11 10:40:00,67.36,67.48,67.35,67.48,3100.0,56.6122,56.7131,56.6038,56.7131,3100.0
2013-11-11 10:50:00,67.49,67.49,67.39,67.44,1200.0,56.7215,56.7215,56.6374,56.6795,1200.0
2013-11-11 11:00:00,67.44,67.44,67.24,67.38,5700.0,56.6795,56.6795,56.5114,56.629,5700.0
2013-11-11 11:10:00,67.39,67.43,67.34,67.43,6100.0,56.6374,56.671,56.5954,56.671,6100.0
2013-11-11 11:20:00,67.42,67.46,67.38,67.38,3000.0,56.6626,56.6963,56.629,56.629,3000.0
2013-11-11 11:30:00,67.39,67.42,67.35,67.35,5800.0,56.6374,56.6626,56.6038,56.6038,5800.0
2013-11-11 11:40:00,67.38,67.43,67.34,67.42,27300.0,56.629,56.671,56.5954,56.6626,27300.0
2013-11-11 11:50:00,67.4,67.44,67.31,67.42,34500.0,56.6458,56.6795,56.5702,56.6626,34500.0
2013-11-11 12:00:00,67.41,67.41,67.37,67.38,900.0,56.6542,56.6542,56.6206,56.629,900.0
2013-11-11 12:10:00,67.39,67.39,67.33,67.36,2200.0,56.6374,56.6374,56.587,56.6122,2200.0
2013-11-11 12:20:00,67.39,67.39,67.27,67.31,24300.0,56.6374,56.6374,56.5366,56.5702,24300.0
2013-11-11 12:30:00,67.3,67.37,67.28,67.36,1900.0,56.5618,56.6206,56.545,56.6122,1900.0
2013-11-11 12:40:00,67.36,67.36,67.31,67.34,900.0,56.6122,56.6122,56.5702,56.5954,900.0
2013-11-11 12:50:00,67.3,67.3,67.27,67.28,1900.0,56.5618,56.5618,56.5366,56.545,1900.0
2013-11-11 13:00:00,67.26,67.34,67.26,67.34,2800.0,56.5282,56.5954,56.5282,56.5954,2800.0
2013-11-11 13:10:00,67.39,67.4,67.31,67.31,1600.0,56.6374,56.6458,56.5702,56.5702,1600.0
2013-11-11 13:20:00,67.31,67.35,67.28,67.34,1500.0,56.5702,56.6038,56.545,56.5954,1500.0
2013-11-11 13:30:00,67.34,67.35,67.33,67.33,1200.0,56.5954,56.6038,56.587,56.587,1200.0
2013-11-11 13:40:00,67.36,67.36,67.3,67.33,2800.0,56.6122,56.6122,56.5618,56.587,2800.0
2013-11-11 13:50:00,67.33,67.33,67.26,67.31,3600.0,56.587,56.587,56.5282,56.5702,3600.0
2013-11-11 14:00:00,67.31,67.32,67.3,67.31,4700.0,56.5702,56.5786,56.5618,56.5702,4700.0
2013-11-11 14:10:00,67.31,67.31,67.27,67.28,2200.0,56.5702,56.5702,56.5366,56.545,2200.0
2013-11-11 14:20:00,67.29,67.37,67.29,67.37,2900.0,56.5534,56.6206,56.5534,56.6206,2900.0
2013-11-11 14:30:00,67.39,67.4,67.37,67.39,4900.0,56.6374,56.6458,56.6206,56.6374,4900.0
2013-11-11 14:40:00,67.4,67.47,67.4,67.44,3600.0,56.6458,56.7047,56.6458,56.6795,3600.0
2013-11-11 14:50:00,67.45,67.54,67.45,67.52,3800.0,56.6879,56.7635,56.6879,56.7467,3800.0
2013-11-11 15:00:00,67.51,67.54,67.41,67.41,6100.0,56.7383,56.7635,56.6542,56.6542,6100.0
2013-11-11 15:10:00,67.42,67.48,67.39,67.39,6400.0,56.6626,56.7131,56.6374,56.6374,6400.0
2013-11-11 15:20:00,67.39,67.42,67.39,67.42,6600.0,56.6374,56.6626,56.6374,56.6626,6600.0
2013-11-11 15:30:00,67.42,67.47,67.4,67.43,9500.0,56.6626,56.7047,56.6458,56.671,9500.0
2013-11-11 15:40:00,67.43,67.44,67.36,67.38,12700.0,56.671,56.6795,56.6122,56.629,12700.0
2013-11-11 15:50:00,67.38,67.39,67.31,67.34,25600.0,56.629,56.6374,56.5702,56.5954,25600.0
2013-11-12 09:30:00,67.23,67.52,66.95,66.98,4400.0,56.503,56.7467,56.2676,56.2929,4400.0
2013-11-12 09:40:00,66.97,67.15,66.91,67.15,3800.0,56.2844,56.4357,56.234,56.4357,3800.0
2013-11-12 09:50:00,67.16,67.36,67.16,67.36,2800.0,56.4441,56.6122,56.4441,56.6122,2800.0
2013-11-12 10:00:00,67.35,67.35,67.14,67.27,11300.0,56.6038,56.6038,56.4273,56.5366,11300.0
2013-11-12 10:10:00,67.3,67.45,67.25,67.4,43000.0,56.5618,56.6879,56.5198,56.6458,43000.0
2013-11-12 10:20:00,67.39,67.63,67.39,67.63,11600.0,56.6374,56.8391,56.6374,56.8391,11600.0
2013-11-12 10:30:00,67.63,67.63,67.51,67.54,4500.0,56.8391,56.8391,56.7383,56.7635,4500.0
2013-11-12 10:40:00,67.53,67.63,67.53,67.61,3600.0,56.7551,56.8391,56.7551,56.8223,3600.0
2013-11-12 10:50:00,67.64,67.75,67.6,67.73,23700.0,56.8475,56.94,56.8139,56.9232,23700.0
2013-11-12 11:00:00,67.74,67.88,67.74,67.85,31300.0,56.9316,57.0492,56.9316,57.024,31300.0
2013-11-12 11:10:00,67.83,67.87,67.66,67.68,30100.0,57.0072,57.0408,56.8644,56.8812,30100.0
2013-11-12 11:20:00,67.66,67.7,67.63,67.63,5200.0,56.8644,56.898,56.8391,56.8391,5200.0
2013-11-12 11:30:00,67.68,67.73,67.6,67.62,4800.0,56.8812,56.9232,56.8139,56.8307,4800.0
2013-11-12 11:40:00,67.57,67.59,67.5,67.5,1600.0,56.7887,56.8055,56.7299,56.7299,1600.0
2013-11-12 11:50:00,67.52,67.52,67.45,67.46,3700.0,56.7467,56.7467,56.6879,56.6963,3700.0
2013-11-12 12:00:00,67.45,67.48,67.34,67.34,6900.0,56.6879,56.7131,56.5954,56.5954,6900.0
2013-11-12 12:10:00,67.35,67.38,67.29,67.32,8800.0,56.6038,56.629,56.5534,56.5786,8800.0
2013-11-12 12:20:00,67.3,67.48,67.22,67.25,56200.0,56.5618,56.7131,56.4946,56.5198,56200.0
2013-11-12 12:30:00,67.23,67.25,67.07,67.14,30100.0,56.503,56.5198,56.3685,56.4273,30100.0
2013-11-12 12:40:00,67.16,67.25,67.07,67.13,21900.0,56.4441,56.5198,56.3685,56.4189,21900.0
2013-11-12 12:50:00,67.13,67.13,67.03,67.03,4900.0,56.4189,56.4189,56.3349,56.3349,4900.0
2013-11-12 13:00:00,67.05,67.17,67.02,67.09,30200.0,56.3517,56.4525,56.3265,56.3853,30200.0
2013-11-12 13:10:00,67.11,67.13,67.1,67.12,4400.0,56.4021,56.4189,56.3937,56.4105,4400.0
2013-11-12 13:20:00,67.12,67.28,67.12,67.24,12500.0,56.4105,56.545,56.4105,56.5114,12500.0
2013-11-12 13:30:00,67.22,67.25,67.17,67.19,2600.0,56.4946,56.5198,56.4525,56.4693,2600.0
2013-11-12 13:40:00,67.18,67.33,67.18,67.33,1800.0,56.4609,56.587,56.4609,56.587,1800.0
2013-11-12 13:50:00,67.3,67.31,67.2,67.2,11900.0,56.5618,56.5702,56.4777,56.4777,11900.0
2013-11-12 14:00:00,67.2,67.2,67.14,67.15,1100.0,56.4777,56.4777,56.4273,56.4357,1100.0
2013-11-12 14:10:00,67.18,67.19,67.15,67.19,3800.0,56.4609,56.4693,56.4357,56.4693,3800.0
2013-11-12 14:20:00,67.27,67.31,67.26,67.3,7100.0,56.5366,56.5702,56.5282,56.5618,7100.0
2013-11-12 14:30:00,67.29,67.36,67.29,67.36,9400.0,56.5534,56.6122,56.5534,56.6122,9400.0
2013-11-12 14:40:00,67.38,67.47,67.38,67.47,7400.0,56.629,56.7047,56.629,56.7047,7400.0
2013-11-12 14:50:00,67.49,67.61,67.45,67.55,40800.0,56.7215,56.8223,56.6879,56.7719,40800.0
2013-11-12 15:00:00,67.54,67.54,67.44,67.46,12400.0,56.7635,56.7635,56.6795,56.6963,12400.0
2013-11-12 15:10:00,67.48,67.48,67.36,67.38,16000.0,56.7131,56.7131,56.6122,56.629,16000.0
2013-11-12 15:20:00,67.36,67.38,67.29,67.31,13700.0,56.6122,56.629,56.5534,56.5702,13700.0
2013-11-12 15:30:00,67.31,67.34,67.23,67.23,17800.0,56.5702,56.5954,56.503,56.503,17800.0
2013-11-12 15:40:00,67.23,67.23,67.08,67.1,21700.0,56.503,56.503,56.3769,56.3937,21700.0
2013-11-12 15:50:00,67.09,67.3,67.09,67.28,40600.0,56.3853,56.5618,56.3853,56.545,40600.0
2013-11-13 09:30:00,67.02,67.25,67.02,67.15,5400.0,56.3265,56.5198,56.3265,56.4357,5400.0
2013-11-13 09:40:00,67.01,67.25,67.01,67.12,4300.0,56.3181,56.5198,56.3181,56.4105,4300.0
2013-11-13 09:50:00,67.11,67.18,66.96,67.12,25500.0,56.4021,56.4609,56.276,56.4105,25500.0
2013-11-13 10:00:00,67.13,67.23,67.02,67.13,42400.0,56.4189,56.503,56.3265,56.4189,42400.0
2013-11-13 10:10:00,67.14,67.25,67.11,67.18,7700.0,56.4273,56.5198,56.4021,56.4609,7700.0
2013-11-13 10:20:00,67.24,67.24,67.09,67.24,10100.0,56.5114,56.5114,56.3853,56.5114,10100.0
2013-11-13 10:30:00,67.23,67.3,67.2,67.28,8100.0,56.503,56.5618,56.4777,56.545,8100.0
2013-11-13 10:40:00,67.27,67.42,67.26,67.37,10700.0,56.5366,56.6626,56.5282,56.6206,10700.0
2013-11-13 10:50:00,67.38,67.4,67.2,67.23,4500.0,56.629,56.6458,56.4777,56.503,4500.0
2013-11-13 11:00:00,67.18,67.26,67.16,67.25,23400.0,56.4609,56.5282,56.4441,56.5198,23400.0
2013-11-13 11:10:00,67.22,67.22,67.08,67.13,17300.0,56.4946,56.4946,56.3769,56.4189,17300.0
2013-11-13 11:20:00,67.13,67.18,67.05,67.06,4400.0,56.4189,56.4609,56.3517,56.3601,4400.0
2013-11-13 11:30:00,67.01,67.05,66.98,66.99,3000.0,56.3181,56.3517,56.2929,56.3013,3000.0
2013-11-13 11:40:00,66.97,66.97,66.88,66.88,5900.0,56.2844,56.2844,56.2088,56.2088,5900.0
2013-11-13 11:50:00,66.91,66.95,66.87,66.93,10700.0,56.234,56.2676,56.2004,56.2508,10700.0
2013-11-13 12:00:00,66.92,67.03,66.92,67.03,3200.0,56.2424,56.3349,56.2424,56.3349,3200.0
2013-11-13 12:10:00,66.99,67.11,66.99,67.11,3000.0,56.3013,56.4021,56.3013,56.4021,3000.0
2013-11-13 12:20:00,67.1,67.24,67.09,67.23,4400.0,56.3937,56.5114,56.3853,56.503,4400.0
2013-11-13 12:30:00,67.23,67.27,67.19,67.25,4100.0,56.503,56.5366,56.4693,56.5198,4100.0
2013-11-13 12:40:00,67.23,67.34,67.22,67.34,5400.0,56.503,56.5954,56.4946,56.5954,5400.0
2013-11-13 12:50:00,67.35,67.41,67.35,67.38,3700.0,56.6038,56.6542,56.6038,56.629,3700.0
2013-11-13 13:00:00,67.4,67.47,67.4,67.46,5900.0,56.6458,56.7047,56.6458,56.6963,5900.0
2013-11-13 13:10:00,67.46,67.46,67.35,67.36,7700.0,56.6963,56.6963,56.6038,56.6122,7700.0
2013-11-13 13:20:00,67.38,67.4,67.36,67.4,4900.0,56.629,56.6458,56.6122,56.6458,4900.0
2013-11-13 13:30:00,67.38,67.43,67.37,67.42,4600.0,56.629,56.671,56.6206,56.6626,4600.0
2013-11-13 13:40:00,67.4,67.48,67.39,67.48,3600.0,56.6458,56.7131,56.6374,56.7131,3600.0
2013-11-13 13:50:00,67.47,67.49,67.44,67.49,3200.0,56.7047,56.7215,56.6795,56.7215,3200.0
2013-11-13 14:00:00,67.49,67.49,67.46,67.48,6100.0,56.7215,56.7215,56.6963,56.7131,6100.0
2013-11-13 14:10:00,67.47,67.5,67.42,67.44,7800.0,56.7047,56.7299,56.6626,56.6795,7800.0
2013-11-13 14:20:00,67.47,67.56,67.47,67.52,6300.0,56.7047,56.7803,56.7047,56.7467,6300.0
2013-11-13 14:30:00,67.52,67.59,67.52,67.52,4700.0,56.7467,56.8055,56.7467,56.7467,4700.0
2013-11-13 14:40:00,67.5,67.52,67.42,67.43,6200.0,56.7299,56.7467,56.6626,56.671,6200.0
2013-11-13 14:50:00,67.42,67.48,67.41,67.47,3800.0,56.6626,56.7131,56.6542,56.7047,3800.0
2013-11-13 15:00:00,67.45,67.46,67.34,67.37,7400.0,56.6879,56.6963,56.5954,56.6206,7400.0
2013-11-13 15:10:00,67.36,67.44,67.36,67.44,5800.0,56.6122,56.6795,56.6122,56.6795,5800.0
2013-11-13 15:20:00,67.44,67.46,67.41,67.42,4700.0,56.6795,56.6963,56.6542,56.6626,4700.0
2013-11-13 15:30:00,67.42,67.47,67.41,67.45,11800.0,56.6626,56.7047,56.6542,56.6879,11800.0
2013-11-13 15:40:00,67.44,67.49,67.41,67.43,18600.0,56.6795,56.7215,56.6542,56.671,18600.0
2013-11-13 15:50:00,67.42,67.44,67.34,67.41,71600.0,56.6626,56.6795,56.5954,56.6542,71600.0
2013-11-14 09:30:00,67.57,67.61,67.4,67.56,2400.0,56.7887,56.8223,56.6458,56.7803,2400.0
2013-11-14 09:40:00,67.59,67.59,67.36,67.42,5800.0,56.8055,56.8055,56.6122,56.6626,5800.0
2013-11-14 09:50:00,67.44,67.58,67.44,67.54,3000.0,56.6795,56.7971,56.6795,56.7635,3000.0
2013-11-14 10:00:00,67.53,67.53,67.39,67.43,14700.0,56.7551,56.7551,56.6374,56.671,14700.0
2013-11-14 10:10:00,67.47,67.74,67.47,67.72,5600.0,56.7047,56.9316,56.7047,56.9148,5600.0
2013-11-14 10:20:00,67.73,67.73,67.56,67.56,11500.0,56.9232,56.9232,56.7803,56.7803,11500.0
2013-11-14 10:30:00,67.56,67.83,67.52,67.81,8400.0,56.7803,57.0072,56.7467,56.9904,8400.0
2013-11-14 10:40:00,67.8,67.86,67.77,67.86,2400.0,56.982,57.0324,56.9568,57.0324,2400.0
2013-11-14 10:50:00,67.8,67.82,67.75,67.82,3700.0,56.982,56.9988,56.94,56.9988,3700.0
2013-11-14 11:00:00,67.78,67.9,67.73,67.85,14900.0,56.9652,57.0661,56.9232,57.024,14900.0
2013-11-14 11:10:00,67.83,67.91,67.81,67.86,8200.0,57.0072,57.0745,56.9904,57.0324,8200.0
2013-11-14 11:20:00,67.88,67.9,67.77,67.77,11400.0,57.0492,57.0661,56.9568,56.9568,11400.0
2013-11-14 11:30:00,67.77,67.77,67.63,67.65,8800.0,56.9568,56.9568,56.8391,56.8559,8800.0
2013-11-14 11:40:00,67.67,67.76,67.67,67.76,600.0,56.8728,56.9484,56.8728,56.9484,600.0
2013-11-14 11:50:00,67.78,67.8,67.73,67.8,1600.0,56.9652,56.982,56.9232,56.982,1600.0
2013-11-14 12:00:00,67.72,67.77,67.67,67.71,1600.0,56.9148,56.9568,56.8728,56.9064,1600.0
2013-11-14 12:10:00,67.74,67.78,67.7,67.74,16100.0,56.9316,56.9652,56.898,56.9316,16100.0
2013-11-14 12:20:00,67.71,67.71,67.66,67.67,1000.0,56.9064,56.9064,56.8644,56.8728,1000.0
2013-11-14 12:30:00,67.69,67.7,67.66,67.68,3300.0,56.8896,56.898,56.8644,56.8812,3300.0
2013-11-14 12:40:00,67.67,67.67,67.55,67.56,4700.0,56.8728,56.8728,56.7719,56.7803,4700.0
2013-11-14 12:50:00,67.54,67.56,67.5,67.5,6200.0,56.7635,56.7803,56.7299,56.7299,6200.0
2013-11-14 13:00:00,67.49,67.54,67.49,67.51,5400.0,56.7215,56.7635,56.7215,56.7383,5400.0
2013-11-14 13:10:00,67.51,67.51,67.45,67.45,8100.0,56.7383,56.7383,56.6879,56.6879,8100.0
2013-11-14 13:20:00,67.47,67.48,67.43,67.45,4300.0,56.7047,56.7131,56.671,56.6879,4300.0
2013-11-14 13:30:00,67.44,67.47,67.43,67.43,3900.0,56.6795,56.7047,56.671,56.671,3900.0
2013-11-14 13:40:00,67.43,67.56,67.43,67.52,5700.0,56.671,56.7803,56.671,56.7467,5700.0
2013-11-14 13:50:00,67.52,67.55,67.48,67.5,2700.0,56.7467,56.7719,56.7131,56.7299,2700.0
2013-11-14 14:00:00,67.49,67.5,67.47,67.48,5300.0,56.7215,56.7299,56.7047,56.7131,5300.0
2013-11-14 14:10:00,67.49,67.53,67.49,67.52,5600.0,56.7215,56.7551,56.7215,56.7467,5600.0
2013-11-14 14:20:00,67.52,67.55,67.52,67.55,5000.0,56.7467,56.7719,56.7467,56.7719,5000.0
2013-11-14 14:30:00,67.53,67.53,67.43,67.46,8100.0,56.7551,56.7551,56.671,56.6963,8100.0
2013-11-14 14:40:00,67.43,67.46,67.39,67.46,7200.0,56.671,56.6963,56.6374,56.6963,7200.0
2013-11-14 14:50:00,67.45,67.49,67.45,67.48,7100.0,56.6879,56.7215,56.6879,56.7131,7100.0
2013-11-14 15:00:00,67.5,67.52,67.46,67.48,16500.0,56.7299,56.7467,56.6963,56.7131,16500.0
2013-11-14 15:10:00,67.48,67.48,67.39,67.39,14700.0,56.7131,56.7131,56.6374,56.6374,14700.0
2013-11-14 15:20:00,67.38,67.39,67.34,67.37,17500.0,56.629,56.6374,56.5954,56.6206,17500.0
2013-11-14 15:30:00,67.37,67.37,67.29,67.37,11200.0,56.6206,56.6206,56.5534,56.6206,11200.0
2013-11-14 15:40:00,67.38,67.48,67.38,67.47,13500.0,56.629,56.7131,56.629,56.7047,13500.0
2013-11-14 15:50:00,67.48,67.57,67.47,67.55,30000.0,56.7131,56.7887,56.7047,56.7719,30000.0
2013-11-15 09:30:00,67.51,67.63,67.49,67.49,6400.0,56.7383,56.8391,56.7215,56.7215,6400.0
2013-11-15 09:40:00,67.45,67.64,67.43,67.54,14300.0,56.6879,56.8475,56.671,56.7635,14300.0
2013-11-15 09:50:00,67.54,67.57,67.45,67.45,2700.0,56.7635,56.7887,56.6879,56.6879,2700.0
2013-11-15 10:00:00,67.48,67.51,67.4,67.49,5300.0,56.7131,56.7383,56.6458,56.7215,5300.0
2013-11-15 10:10:00,67.49,67.53,67.32,67.33,17600.0,56.7215,56.7551,56.5786,56.587,17600.0
2013-11-15 10:20:00,67.33,67.44,67.33,67.4,10200.0,56.587,56.6795,56.587,56.6458,10200.0
2013-11-15 10:30:00,67.37,67.44,67.35,67.39,4800.0,56.6206,56.6795,56.6038,56.6374,4800.0
2013-11-15 10:40:00,67.47,67.55,67.46,67.5,5000.0,56.7047,56.7719,56.6963,56.7299,5000.0
2013-11-15 10:50:00,67.49,67.57,67.45,67.51,19300.0,56.7215,56.7887,56.6879,56.7383,19300.0
2013-11-15 11:00:00,67.51,67.57,67.48,67.57,4600.0,56.7383,56.7887,56.7131,56.7887,4600.0
2013-11-15 11:10:00,67.56,67.61,67.55,67.59,9400.0,56.7803,56.8223,56.7719,56.8055,9400.0
2013-11-15 11:20:00,67.57,67.64,67.55,67.57,7700.0,56.7887,56.8475,56.7719,56.7887,7700.0
2013-11-15 11:30:00,67.58,67.62,67.53,67.53,13900.0,56.7971,56.8307,56.7551,56.7551,13900.0
2013-11-15 11:40:00,67.54,67.57,67.52,67.53,5500.0,56.7635,56.7887,56.7467,56.7551,5500.0
2013-11-15 11:50:00,67.53,67.53,67.5,67.52,1400.0,56.7551,56.7551,56.7299,56.7467,1400.0
2013-11-15 12:00:00,67.56,67.56,67.46,67.47,3100.0,56.7803,56.7803,56.6963,56.7047,3100.0
2013-11-15 12:10:00,67.47,67.49,67.44,67.44,4000.0,56.7047,56.7215,56.6795,56.6795,4000.0
2013-11-15 12:20:00,67.44,67.46,67.35,67.35,3300.0,56.6795,56.6963,56.6038,56.6038,3300.0
2013-11-15 12:30:00,67.36,67.42,67.36,67.4,3800.0,56.6122,56.6626,56.6122,56.6458,3800.0
2013-11-15 12:40:00,67.42,67.46,67.4,67.42,2800.0,56.6626,56.6963,56.6458,56.6626,2800.0
2013-11-15 12:50:00,67.41,67.45,67.41,67.44,2100.0,56.6542,56.6879,56.6542,56.6795,2100.0
2013-11-15 13:00:00,67.46,67.52,67.46,67.47,5100.0,56.6963,56.7467,56.6963,56.7047,5100.0
2013-11-15 13:10:00,67.47,67.53,67.46,67.49,3900.0,56.7047,56.7551,56.6963,56.7215,3900.0
2013-11-15 13:20:00,67.48,67.49,67.47,67.49,1000.0,56.7131,56.7215,56.7047,56.7215,1000.0
2013-11-15 13:30:00,67.47,67.55,67.47,67.53,3900.0,56.7047,56.7719,56.7047,56.7551,3900.0
2013-11-15 13:40:00,67.53,67.57,67.53,67.57,10900.0,56.7551,56.7887,56.7551,56.7887,10900.0
2013-11-15 13:50:00,67.54,67.55,67.54,67.55,1000.0,56.7635,56.7719,56.7635,56.7719,1000.0
2013-11-15 14:00:00,67.53,67.59,67.53,67.54,5100.0,56.7551,56.8055,56.7551,56.7635,5100.0
2013-11-15 14:10:00,67.56,67.58,67.54,67.56,3500.0,56.7803,56.7971,56.7635,56.7803,3500.0
2013-11-15 14:20:00,67.58,67.64,67.58,67.64,4600.0,56.7971,56.8475,56.7971,56.8475,4600.0
2013-11-15 14:30:00,67.68,67.68,67.63,67.63,3900.0,56.8812,56.8812,56.8391,56.8391,3900.0
2013-11-15 14:40:00,67.65,67.66,67.62,67.62,5300.0,56.8559,56.8644,56.8307,56.8307,5300.0
2013-11-15 14:50:00,67.61,67.61,67.56,67.56,1300.0,56.8223,56.8223,56.7803,56.7803,1300.0
2013-11-15 15:00:00,67.57,67.6,67.55,67.58,3600.0,56.7887,56.8139,56.7719,56.7971,3600.0
2013-11-15 15:10:00,67.6,67.6,67.57,67.57,2500.0,56.8139,56.8139,56.7887,56.7887,2500.0
2013-11-15 15:20:00,67.6,67.61,67.59,67.6,3200.0,56.8139,56.8223,56.8055,56.8139,3200.0
2013-11-15 15:30:00,67.61,67.63,67.58,67.58,5200.0,56.8223,56.8391,56.7971,56.7971,5200.0
2013-11-15 15:40:00,67.58,67.6,67.52,67.54,16400.0,56.7971,56.8139,56.7467,56.7635,16400.0
2013-11-15 15:50:00,67.55,67.61,67.53,67.54,59200.0,56.7719,56.8223,56.7551,56.7635,59200.0
2013-11-18 09:30:00,67.77,67.77,67.62,67.62,1800.0,56.9568,56.9568,56.8307,56.8307,1800.0
2013-11-18 09:40:00,67.77,67.79,67.69,67.69,600.0,56.9568,56.9736,56.8896,56.8896,600.0
2013-11-18 09:50:00,67.65,67.77,67.56,67.56,12700.0,56.8559,56.9568,56.7803,56.7803,12700.0
2013-11-18 10:00:00,67.54,67.57,67.43,67.45,22500.0,56.7635,56.7887,56.671,56.6879,22500.0
2013-11-18 10:10:00,67.45,67.49,67.35,67.41,9800.0,56.6879,56.7215,56.6038,56.6542,9800.0
2013-11-18 10:20:00,67.48,67.48,67.25,67.41,23600.0,56.7131,56.7131,56.5198,56.6542,23600.0
2013-11-18 10:30:00,67.48,67.62,67.39,67.61,44200.0,56.7131,56.8307,56.6374,56.8223,44200.0
2013-11-18 10:40:00,67.6,67.6,67.54,67.56,1900.0,56.8139,56.8139,56.7635,56.7803,1900.0
2013-11-18 10:50:00,67.61,67.71,67.61,67.71,2600.0,56.8223,56.9064,56.8223,56.9064,2600.0
2013-11-18 11:00:00,67.72,67.82,67.72,67.74,3000.0,56.9148,56.9988,56.9148,56.9316,3000.0
2013-11-18 11:10:00,67.73,67.76,67.71,67.76,5000.0,56.9232,56.9484,56.9064,56.9484,5000.0
2013-11-18 11:20:00,67.77,67.81,67.74,67.75,3300.0,56.9568,56.9904,56.9316,56.94,3300.0
2013-11-18 11:30:00,67.79,67.81,67.73,67.73,20500.0,56.9736,56.9904,56.9232,56.9232,20500.0
2013-11-18 11:40:00,67.7,67.72,67.69,67.72,1500.0,56.898,56.9148,56.8896,56.9148,1500.0
2013-11-18 11:50:00,67.71,67.72,67.69,67.69,1300.0,56.9064,56.9148,56.8896,56.8896,1300.0
2013-11-18 12:00:00,67.68,67.68,67.64,67.64,1600.0,56.8812,56.8812,56.8475,56.8475,1600.0
2013-11-18 12:10:00,67.63,67.63,67.63,67.63,300.0,56.8391,56.8391,56.8391,56.8391,300.0
2013-11-18 12:20:00,67.62,67.73,67.62,67.72,13900.0,56.8307,56.9232,56.8307,56.9148,13900.0
2013-11-18 12:30:00,67.71,67.78,67.66,67.66,3900.0,56.9064,56.9652,56.8644,56.8644,3900.0
2013-11-18 12:40:00,67.66,67.67,67.64,67.66,2300.0,56.8644,56.8728,56.8475,56.8644,2300.0
2013-11-18 12:50:00,67.64,67.67,67.64,67.66,1800.0,56.8475,56.8728,56.8475,56.8644,1800.0
2013-11-18 13:00:00,67.66,67.68,67.64,67.66,1100.0,56.8644,56.8812,56.8475,56.8644,1100.0
2013-11-18 13:10:00,67.67,67.7,67.67,67.69,1000.0,56.8728,56.898,56.8728,56.8896,1000.0
2013-11-18 13:20:00,67.69,67.74,67.69,67.71,2500.0,56.8896,56.9316,56.8896,56.9064,2500.0
2013-11-18 13:30:00,67.69,67.69,67.67,67.68,300.0,56.8896,56.8896,56.8728,56.8812,300.0
2013-11-18 13:40:00,67.67,67.67,67.62,67.64,4200.0,56.8728,56.8728,56.8307,56.8475,4200.0
2013-11-18 13:50:00,67.62,67.67,67.62,67.67,1600.0,56.8307,56.8728,56.8307,56.8728,1600.0
2013-11-18 14:00:00,67.68,67.72,67.67,67.72,1100.0,56.8812,56.9148,56.8728,56.9148,1100.0
2013-11-18 14:10:00,67.72,67.72,67.67,67.68,2000.0,56.9148,56.9148,56.8728,56.8812,2000.0
2013-11-18 14:20:00,67.69,67.74,67.69,67.72,2400.0,56.8896,56.9316,56.8896,56.9148,2400.0
2013-11-18 14:30:00,67.71,67.72,67.68,67.68,1800.0,56.9064,56.9148,56.8812,56.8812,1800.0
2013-11-18 14:40:00,67.67,67.67,67.53,67.55,4900.0,56.8728,56.8728,56.7551,56.7719,4900.0
2013-11-18 14:50:00,67.56,67.6,67.53,67.53,4100.0,56.7803,56.8139,56.7551,56.7551,4100.0
2013-11-18 15:00:00,67.53,67.57,67.52,67.53,4900.0,56.7551,56.7887,56.7467,56.7551,4900.0
2013-11-18 15:10:00,67.52,67.52,67.37,67.47,8400.0,56.7467,56.7467,56.6206,56.7047,8400.0
2013-11-18 15:20:00,67.47,67.48,67.35,67.39,5900.0,56.7047,56.7131,56.6038,56.6374,5900.0
2013-11-18 15:30:00,67.39,67.42,67.31,67.42,10900.0,56.6374,56.6626,56.5702,56.6626,10900.0
2013-11-18 15:40:00,67.4,67.47,67.36,67.42,16200.0,56.6458,56.7047,56.6122,56.6626,16200.0
2013-11-18 15:50:00,67.42,67.6,67.36,67.56,60100.0,56.6626,56.8139,56.6122,56.7803,60100.0
2013-11-19 09:30:00,67.47,67.53,67.23,67.32,2600.0,56.7047,56.7551,56.503,56.5786,2600.0
2013-11-19 09:40:00,67.39,67.47,67.24,67.34,6900.0,56.6374,56.7047,56.5114,56.5954,6900.0
2013-11-19 09:50:00,67.36,67.55,67.36,67.49,5600.0,56.6122,56.7719,56.6122,56.7215,5600.0
2013-11-19 10:00:00,67.5,67.69,67.49,67.57,10000.0,56.7299,56.8896,56.7215,56.7887,10000.0
2013-11-19 10:10:00,67.51,67.55,67.46,67.47,8700.0,56.7383,56.7719,56.6963,56.7047,8700.0
2013-11-19 10:20:00,67.44,67.51,67.41,67.47,13000.0,56.6795,56.7383,56.6542,56.7047,13000.0
2013-11-19 10:30:00,67.42,67.54,67.39,67.49,5100.0,56.6626,56.7635,56.6374,56.7215,5100.0
2013-11-19 10:40:00,67.5,67.52,67.45,67.5,3500.0,56.7299,56.7467,56.6879,56.7299,3500.0
2013-11-19 10:50:00,67.49,67.53,67.46,67.48,11700.0,56.7215,56.7551,56.6963,56.7131,11700.0
2013-11-19 11:00:00,67.49,67.51,67.41,67.44,3700.0,56.7215,56.7383,56.6542,56.6795,3700.0
2013-11-19 11:10:00,67.42,67.45,67.38,67.44,2000.0,56.6626,56.6879,56.629,56.6795,2000.0
2013-11-19 11:20:00,67.41,67.41,67.3,67.3,5600.0,56.6542,56.6542,56.5618,56.5618,5600.0
2013-11-19 11:30:00,67.3,67.35,67.29,67.35,3600.0,56.5618,56.6038,56.5534,56.6038,3600.0
2013-11-19 11:40:00,67.31,67.31,67.23,67.25,2600.0,56.5702,56.5702,56.503,56.5198,2600.0
2013-11-19 11:50:00,67.28,67.33,67.24,67.29,2500.0,56.545,56.587,56.5114,56.5534,2500.0
2013-11-19 12:00:00,67.28,67.36,67.25,67.34,8200.0,56.545,56.6122,56.5198,56.5954,8200.0
2013-11-19 12:10:00,67.37,67.39,67.35,67.36,2400.0,56.6206,56.6374,56.6038,56.6122,2400.0
2013-11-19 12:20:00,67.37,67.44,67.34,67.39,4800.0,56.6206,56.6795,56.5954,56.6374,4800.0
2013-11-19 12:30:00,67.38,67.38,67.33,67.34,2100.0,56.629,56.629,56.587,56.5954,2100.0
2013-11-19 12:40:00,67.33,67.33,67.28,67.3,2400.0,56.587,56.587,56.545,56.5618,2400.0
2013-11-19 12:50:00,67.27,67.27,67.19,67.19,4800.0,56.5366,56.5366,56.4693,56.4693,4800.0
2013-11-19 13:00:00,67.18,67.27,67.18,67.26,4000.0,56.4609,56.5366,56.4609,56.5282,4000.0
2013-11-19 13:10:00,67.26,67.26,67.2,67.23,13300.0,56.5282,56.5282,56.4777,56.503,13300.0
2013-11-19 13:20:00,67.22,67.23,67.07,67.07,6000.0,56.4946,56.503,56.3685,56.3685,6000.0
2013-11-19 13:30:00,67.06,67.14,67.02,67.09,4500.0,56.3601,56.4273,56.3265,56.3853,4500.0
2013-11-19 13:40:00,67.1,67.14,67.09,67.11,3800.0,56.3937,56.4273,56.3853,56.4021,3800.0
2013-11-19 13:50:00,67.08,67.09,66.97,67.01,6900.0,56.3769,56.3853,56.2844,56.3181,6900.0
2013-11-19 14:00:00,67.02,67.11,66.95,66.97,17000.0,56.3265,56.4021,56.2676,56.2844,17000.0
2013-11-19 14:10:00,66.96,67.0,66.93,67.0,4300.0,56.276,56.3097,56.2508,56.3097,4300.0
2013-11-19 14:20:00,67.0,67.01,66.91,66.91,4600.0,56.3097,56.3181,56.234,56.234,4600.0
2013-11-19 14:30:00,66.92,67.07,66.92,67.05,10400.0,56.2424,56.3685,56.2424,56.3517,10400.0
2013-11-19 14:40:00,67.09,67.12,67.04,67.06,8500.0,56.3853,56.4105,56.3433,56.3601,8500.0
2013-11-19 14:50:00,67.03,67.05,67.01,67.04,2700.0,56.3349,56.3517,56.3181,56.3433,2700.0
2013-11-19 15:00:00,67.03,67.12,67.03,67.12,11900.0,56.3349,56.4105,56.3349,56.4105,11900.0
2013-11-19 15:10:00,67.11,67.22,67.1,67.19,5800.0,56.4021,56.4946,56.3937,56.4693,5800.0
2013-11-19 15:20:00,67.17,67.23,67.14,67.23,9800.0,56.4525,56.503,56.4273,56.503,9800.0
2013-11-19 15:30:00,67.23,67.25,67.17,67.18,9000.0,56.503,56.5198,56.4525,56.4609,9000.0
2013-11-19 15:40:00,67.17,67.23,67.16,67.21,19800.0,56.4525,56.503,56.4441,56.4862,19800.0
2013-11-19 15:50:00,67.21,67.25,67.13,67.21,53500.0,56.4862,56.5198,56.4189,56.4862,53500.0
2013-11-20 09:30:00,67.33,67.4,67.11,67.11,3200.0,56.587,56.6458,56.4021,56.4021,3200.0
2013-11-20 09:40:00,67.11,67.27,67.06,67.25,3100.0,56.4021,56.5366,56.3601,56.5198,3100.0
2013-11-20 09:50:00,67.21,67.29,67.06,67.24,6700.0,56.4862,56.5534,56.3601,56.5114,6700.0
2013-11-20 10:00:00,67.23,67.23,67.08,67.18,4100.0,56.503,56.503,56.3769,56.4609,4100.0
2013-11-20 10:10:00,67.22,67.27,67.17,67.18,5400.0,56.4946,56.5366,56.4525,56.4609,5400.0
2013-11-20 10:20:00,67.24,67.44,67.19,67.19,5900.0,56.5114,56.6795,56.4693,56.4693,5900.0
2013-11-20 10:30:00,67.2,67.24,67.13,67.15,3900.0,56.4777,56.5114,56.4189,56.4357,3900.0
2013-11-20 10:40:00,67.18,67.26,67.15,67.26,3000.0,56.4609,56.5282,56.4357,56.5282,3000.0
2013-11-20 10:50:00,67.26,67.26,67.14,67.15,2400.0,56.5282,56.5282,56.4273,56.4357,2400.0
2013-11-20 11:00:00,67.14,67.31,67.11,67.31,7500.0,56.4273,56.5702,56.4021,56.5702,7500.0
2013-11-20 11:10:00,67.3,67.3,67.22,67.25,3900.0,56.5618,56.5618,56.4946,56.5198,3900.0
2013-11-20 11:20:00,67.22,67.34,67.21,67.33,17600.0,56.4946,56.5954,56.4862,56.587,17600.0
2013-11-20 11:30:00,67.32,67.36,67.3,67.35,4400.0,56.5786,56.6122,56.5618,56.6038,4400.0
2013-11-20 11:40:00,67.35,67.35,67.32,67.34,5400.0,56.6038,56.6038,56.5786,56.5954,5400.0
2013-11-20 11:50:00,67.34,67.4,67.34,67.35,5000.0,56.5954,56.6458,56.5954,56.6038,5000.0
2013-11-20 12:00:00,67.35,67.44,67.34,67.42,5900.0,56.6038,56.6795,56.5954,56.6626,5900.0
2013-11-20 12:10:00,67.43,67.51,67.42,67.5,3900.0,56.671,56.7383,56.6626,56.7299,3900.0
2013-11-20 12:20:00,67.55,67.58,67.51,67.51,4200.0,56.7719,56.7971,56.7383,56.7383,4200.0
2013-11-20 12:30:00,67.51,67.52,67.44,67.51,3600.0,56.7383,56.7467,56.6795,56.7383,3600.0
2013-11-20 12:40:00,67.48,67.49,67.46,67.47,2500.0,56.7131,56.7215,56.6963,56.7047,2500.0
2013-11-20 12:50:00,67.46,67.48,67.46,67.46,1600.0,56.6963,56.7131,56.6963,56.6963,1600.0
2013-11-20 13:00:00,67.46,67.55,67.46,67.54,5700.0,56.6963,56.7719,56.6963,56.7635,5700.0
2013-11-20 13:10:00,67.52,67.55,67.5,67.52,2500.0,56.7467,56.7719,56.7299,56.7467,2500.0
2013-11-20 13:20:00,67.52,67.52,67.49,67.51,2300.0,56.7467,56.7467,56.7215,56.7383,2300.0
2013-11-20 13:30:00,67.51,67.54,67.5,67.5,2500.0,56.7383,56.7635,56.7299,56.7299,2500.0
2013-11-20 13:40:00,67.51,67.58,67.51,67.56,3100.0,56.7383,56.7971,56.7383,56.7803,3100.0
2013-11-20 13:50:00,67.57,67.57,67.49,67.5,4100.0,56.7887,56.7887,56.7215,56.7299,4100.0
2013-11-20 14:00:00,67.5,67.56,67.28,67.43,20500.0,56.7299,56.7803,56.545,56.671,20500.0
2013-11-20 14:10:00,67.4,67.41,67.28,67.37,13300.0,56.6458,56.6542,56.545,56.6206,13300.0
2013-11-20 14:20:00,67.43,67.43,67.35,67.39,3900.0,56.671,56.671,56.6038,56.6374,3900.0
2013-11-20 14:30:00,67.38,67.38,67.31,67.31,6900.0,56.629,56.629,56.5702,56.5702,6900.0
2013-11-20 14:40:00,67.31,67.31,67.27,67.29,5100.0,56.5702,56.5702,56.5366,56.5534,5100.0
2013-11-20 14:50:00,67.29,67.32,67.22,67.31,10400.0,56.5534,56.5786,56.4946,56.5702,10400.0
2013-11-20 15:00:00,67.3,67.3,67.07,67.07,10400.0,56.5618,56.5618,56.3685,56.3685,10400.0
2013-11-20 15:10:00,67.07,67.18,67.07,67.17,13800.0,56.3685,56.4609,56.3685,56.4525,13800.0
2013-11-20 15:20:00,67.15,67.21,67.09,67.2,15400.0,56.4357,56.4862,56.3853,56.4777,15400.0
2013-11-20 15:30:00,67.2,67.26,67.14,67.24,20800.0,56.4777,56.5282,56.4273,56.5114,20800.0
2013-11-20 15:40:00,67.25,67.33,67.22,67.29,22600.0,56.5198,56.587,56.4946,56.5534,22600.0
2013-11-20 15:50:00,67.29,67.31,67.21,67.28,29200.0,56.5534,56.5702,56.4862,56.545,29200.0
2013-11-21 09:30:00,67.41,67.58,67.09,67.47,3900.0,56.6542,56.7971,56.3853,56.7047,3900.0
2013-11-21 09:40:00,67.4,67.55,67.38,67.47,15500.0,56.6458,56.7719,56.629,56.7047,15500.0
2013-11-21 09:50:00,67.46,67.58,67.41,67.55,2100.0,56.6963,56.7971,56.6542,56.7719,2100.0
2013-11-21 10:00:00,67.56,67.71,67.52,67.59,9600.0,56.7803,56.9064,56.7467,56.8055,9600.0
2013-11-21 10:10:00,67.61,67.88,67.61,67.79,6800.0,56.8223,57.0492,56.8223,56.9736,6800.0
2013-11-21 10:20:00,67.8,67.81,67.7,67.7,4400.0,56.982,56.9904,56.898,56.898,4400.0
2013-11-21 10:30:00,67.74,67.83,67.71,67.73,5200.0,56.9316,57.0072,56.9064,56.9232,5200.0
2013-11-21 10:40:00,67.73,67.77,67.68,67.69,9200.0,56.9232,56.9568,56.8812,56.8896,9200.0
2013-11-21 10:50:00,67.71,67.8,67.7,67.7,3600.0,56.9064,56.982,56.898,56.898,3600.0
2013-11-21 11:00:00,67.73,67.77,67.63,67.66,32000.0,56.9232,56.9568,56.8391,56.8644,32000.0
2013-11-21 11:10:00,67.65,67.74,67.63,67.74,37500.0,56.8559,56.9316,56.8391,56.9316,37500.0
2013-11-21 11:20:00,67.76,67.84,67.76,67.81,4000.0,56.9484,57.0156,56.9484,56.9904,4000.0
2013-11-21 11:30:00,67.83,67.93,67.81,67.84,8800.0,57.0072,57.0913,56.9904,57.0156,8800.0
2013-11-21 11:40:00,67.86,67.98,67.82,67.98,3700.0,57.0324,57.1333,56.9988,57.1333,3700.0
2013-11-21 11:50:00,67.97,68.08,67.97,68.04,11300.0,57.1249,57.2173,57.1249,57.1837,11300.0
2013-11-21 12:00:00,68.07,68.13,68.06,68.1,6800.0,57.2089,57.2594,57.2005,57.2341,6800.0
2013-11-21 12:10:00,68.1,68.1,68.03,68.04,4800.0,57.2341,57.2341,57.1753,57.1837,4800.0
2013-11-21 12:20:00,68.05,68.05,68.01,68.05,5800.0,57.1921,57.1921,57.1585,57.1921,5800.0
2013-11-21 12:30:00,68.07,68.09,68.01,68.06,7000.0,57.2089,57.2257,57.1585,57.2005,7000.0
2013-11-21 12:40:00,68.06,68.14,68.06,68.08,11500.0,57.2005,57.2678,57.2005,57.2173,11500.0
2013-11-21 12:50:00,68.09,68.13,68.06,68.12,19400.0,57.2257,57.2594,57.2005,57.251,19400.0
2013-11-21 13:00:00,68.11,68.21,68.09,68.21,14100.0,57.2426,57.3266,57.2257,57.3266,14100.0
2013-11-21 13:10:00,68.21,68.23,68.11,68.21,11300.0,57.3266,57.3434,57.2426,57.3266,11300.0
2013-11-21 13:20:00,68.21,68.22,68.15,68.17,8000.0,57.3266,57.335,57.2762,57.293,8000.0
2013-11-21 13:30:00,68.17,68.22,68.17,68.18,5200.0,57.293,57.335,57.293,57.3014,5200.0
2013-11-21 13:40:00,68.16,68.22,68.16,68.2,4200.0,57.2846,57.335,57.2846,57.3182,4200.0
2013-11-21 13:50:00,68.2,68.21,68.17,68.19,4800.0,57.3182,57.3266,57.293,57.3098,4800.0
2013-11-21 14:00:00,68.2,68.2,68.15,68.2,15600.0,57.3182,57.3182,57.2762,57.3182,15600.0
2013-11-21 14:10:00,68.2,68.26,68.17,68.22,9800.0,57.3182,57.3686,57.293,57.335,9800.0
2013-11-21 14:20:00,68.22,68.25,68.21,68.22,8400.0,57.335,57.3602,57.3266,57.335,8400.0
2013-11-21 14:30:00,68.21,68.31,68.19,68.27,21400.0,57.3266,57.4106,57.3098,57.377,21400.0
2013-11-21 14:40:00,68.27,68.33,68.23,68.23,7600.0,57.377,57.4274,57.3434,57.3434,7600.0
2013-11-21 14:50:00,68.25,68.26,68.17,68.18,4900.0,57.3602,57.3686,57.293,57.3014,4900.0
2013-11-21 15:00:00,68.17,68.23,68.12,68.12,15300.0,57.293,57.3434,57.251,57.251,15300.0
2013-11-21 15:10:00,68.14,68.17,68.1,68.12,7400.0,57.2678,57.293,57.2341,57.251,7400.0
2013-11-21 15:20:00,68.13,68.14,68.1,68.14,5500.0,57.2594,57.2678,57.2341,57.2678,5500.0
2013-11-21 15:30:00,68.12,68.14,68.08,68.1,9500.0,57.251,57.2678,57.2173,57.2341,9500.0
2013-11-21 15:40:00,68.1,68.15,68.07,68.13,32900.0,57.2341,57.2762,57.2089,57.2594,32900.0
2013-11-21 15:50:00,68.12,68.17,68.06,68.16,42100.0,57.251,57.293,57.2005,57.2846,42100.0
2013-11-22 09:30:00,68.1,68.13,67.8,67.86,6200.0,57.2341,57.2594,56.982,57.0324,6200.0
2013-11-22 09:40:00,67.91,68.0,67.8,67.97,3000.0,57.0745,57.1501,56.982,57.1249,3000.0
2013-11-22 09:50:00,68.01,68.01,67.83,67.83,3900.0,57.1585,57.1585,57.0072,57.0072,3900.0
2013-11-22 10:00:00,67.81,67.89,67.71,67.85,4500.0,56.9904,57.0577,56.9064,57.024,4500.0
2013-11-22 10:10:00,67.8,67.86,67.77,67.78,8800.0,56.982,57.0324,56.9568,56.9652,8800.0
2013-11-22 10:20:00,67.78,67.84,67.75,67.79,3200.0,56.9652,57.0156,56.94,56.9736,3200.0
2013-11-22 10:30:00,67.79,68.05,67.79,68.02,7800.0,56.9736,57.1921,56.9736,57.1669,7800.0
2013-11-22 10:40:00,68.01,68.01,67.94,67.95,2800.0,57.1585,57.1585,57.0997,57.1081,2800.0
2013-11-22 10:50:00,68.01,68.01,67.95,67.99,3900.0,57.1585,57.1585,57.1081,57.1417,3900.0
2013-11-22 11:00:00,68.0,68.04,68.0,68.04,2600.0,57.1501,57.1837,57.1501,57.1837,2600.0
2013-11-22 11:10:00,68.01,68.06,68.0,68.06,3400.0,57.1585,57.2005,57.1501,57.2005,3400.0
2013-11-22 11:20:00,68.06,68.06,67.98,67.99,3300.0,57.2005,57.2005,57.1333,57.1417,3300.0
2013-11-22 11:30:00,67.99,68.02,67.95,68.01,8400.0,57.1417,57.1669,57.1081,57.1585,8400.0
2013-11-22 11:40:00,68.0,68.13,68.0,68.1,4000.0,57.1501,57.2594,57.1501,57.2341,4000.0
2013-11-22 11:50:00,68.13,68.21,68.13,68.21,2100.0,57.2594,57.3266,57.2594,57.3266,2100.0
2013-11-22 12:00:00,68.25,68.28,68.23,68.26,6300.0,57.3602,57.3854,57.3434,57.3686,6300.0
2013-11-22 12:10:00,68.27,68.31,68.24,68.25,3500.0,57.377,57.4106,57.3518,57.3602,3500.0
2013-11-22 12:20:00,68.23,68.25,68.2,68.25,4000.0,57.3434,57.3602,57.3182,57.3602,4000.0
2013-11-22 12:30:00,68.23,68.25,68.19,68.22,9600.0,57.3434,57.3602,57.3098,57.335,9600.0
2013-11-22 12:40:00,68.22,68.22,68.2,68.22,1800.0,57.335,57.335,57.3182,57.335,1800.0
2013-11-22 12:50:00,68.2,68.27,68.2,68.25,2800.0,57.3182,57.377,57.3182,57.3602,2800.0
2013-11-22 13:00:00,68.26,68.32,68.24,68.31,2300.0,57.3686,57.419,57.3518,57.4106,2300.0
2013-11-22 13:10:00,68.32,68.34,68.28,68.29,3400.0,57.419,57.4359,57.3854,57.3938,3400.0
2013-11-22 13:20:00,68.3,68.37,68.3,68.37,4300.0,57.4022,57.4611,57.4022,57.4611,4300.0
2013-11-22 13:30:00,68.35,68.35,68.28,68.28,1700.0,57.4443,57.4443,57.3854,57.3854,1700.0
2013-11-22 13:40:00,68.28,68.33,68.28,68.32,2900.0,57.3854,57.4274,57.3854,57.419,2900.0
2013-11-22 13:50:00,68.33,68.36,68.32,68.34,2700.0,57.4274,57.4527,57.419,57.4359,2700.0
2013-11-22 14:00:00,68.35,68.39,68.34,68.37,3900.0,57.4443,57.4779,57.4359,57.4611,3900.0
2013-11-22 14:10:00,68.37,68.37,68.33,68.33,6000.0,57.4611,57.4611,57.4274,57.4274,6000.0
2013-11-22 14:20:00,68.33,68.34,68.25,68.32,10900.0,57.4274,57.4359,57.3602,57.419,10900.0
2013-11-22 14:30:00,68.31,68.35,68.27,68.31,7500.0,57.4106,57.4443,57.377,57.4106,7500.0
2013-11-22 14:40:00,68.3,68.35,68.29,68.33,8200.0,57.4022,57.4443,57.3938,57.4274,8200.0
2013-11-22 14:50:00,68.32,68.34,68.31,68.34,5800.0,57.419,57.4359,57.4106,57.4359,5800.0
2013-11-22 15:00:00,68.33,68.38,68.31,68.36,15600.0,57.4274,57.4695,57.4106,57.4527,15600.0
2013-11-22 15:10:00,68.36,68.38,68.36,68.38,5900.0,57.4527,57.4695,57.4527,57.4695,5900.0
2013-11-22 15:20:00,68.39,68.39,68.31,68.31,13200.0,57.4779,57.4779,57.4106,57.4106,13200.0
2013-11-22 15:30:00,68.3,68.36,68.27,68.33,19200.0,57.4022,57.4527,57.377,57.4274,19200.0
2013-11-22 15:40:00,68.34,68.34,68.27,68.27,15800.0,57.4359,57.4359,57.377,57.377,15800.0
2013-11-22 15:50:00,68.28,68.38,68.28,68.3,59400.0,57.3854,57.4695,57.3854,57.4022,59400.0
2013-11-25 09:30:00,68.25,68.56,68.12,68.36,7500.0,57.3602,57.6207,57.251,57.4527,7500.0
2013-11-25 09:40:00,68.31,68.61,68.31,68.49,5500.0,57.4106,57.6628,57.4106,57.5619,5500.0
2013-11-25 09:50:00,68.5,68.65,68.43,68.5,7300.0,57.5703,57.6964,57.5115,57.5703,7300.0
2013-11-25 10:00:00,68.5,68.54,68.43,68.51,6000.0,57.5703,57.6039,57.5115,57.5787,6000.0
2013-11-25 10:10:00,68.47,68.51,68.41,68.46,10300.0,57.5451,57.5787,57.4947,57.5367,10300.0
2013-11-25 10:20:00,68.5,68.5,68.38,68.43,13500.0,57.5703,57.5703,57.4695,57.5115,13500.0
2013-11-25 10:30:00,68.45,68.45,68.34,68.39,4800.0,57.5283,57.5283,57.4359,57.4779,4800.0
2013-11-25 10:40:00,68.4,68.54,68.38,68.52,5200.0,57.4863,57.6039,57.4695,57.5871,5200.0
2013-11-25 10:50:00,68.51,68.51,68.37,68.43,5200.0,57.5787,57.5787,57.4611,57.5115,5200.0
2013-11-25 11:00:00,68.43,68.52,68.41,68.49,5200.0,57.5115,57.5871,57.4947,57.5619,5200.0
2013-11-25 11:10:00,68.48,68.53,68.47,68.53,3100.0,57.5535,57.5955,57.5451,57.5955,3100.0
2013-11-25 11:20:00,68.56,68.56,68.46,68.46,5600.0,57.6207,57.6207,57.5367,57.5367,5600.0
2013-11-25 11:30:00,68.44,68.46,68.43,68.46,6400.0,57.5199,57.5367,57.5115,57.5367,6400.0
2013-11-25 11:40:00,68.47,68.57,68.44,68.57,3800.0,57.5451,57.6292,57.5199,57.6292,3800.0
2013-11-25 11:50:00,68.59,68.64,68.56,68.6,4400.0,57.646,57.688,57.6207,57.6544,4400.0
2013-11-25 12:00:00,68.59,68.61,68.55,68.56,5900.0,57.646,57.6628,57.6123,57.6207,5900.0
2013-11-25 12:10:00,68.56,68.6,68.56,68.6,1700.0,57.6207,57.6544,57.6207,57.6544,1700.0
2013-11-25 12:20:00,68.59,68.62,68.56,68.62,3900.0,57.646,57.6712,57.6207,57.6712,3900.0
2013-11-25 12:30:00,68.61,68.65,68.57,68.64,5100.0,57.6628,57.6964,57.6292,57.688,5100.0
2013-11-25 12:40:00,68.64,68.69,68.64,68.65,2200.0,57.688,57.73,57.688,57.6964,2200.0
2013-11-25 12:50:00,68.66,68.66,68.54,68.61,6300.0,57.7048,57.7048,57.6039,57.6628,6300.0
2013-11-25 13:00:00,68.59,68.59,68.52,68.58,7600.0,57.646,57.646,57.5871,57.6376,7600.0
2013-11-25 13:10:00,68.6,68.63,68.6,68.6,4500.0,57.6544,57.6796,57.6544,57.6544,4500.0
2013-11-25 13:20:00,68.59,68.62,68.59,68.59,3600.0,57.646,57.6712,57.646,57.646,3600.0
2013-11-25 13:30:00,68.58,68.61,68.56,68.61,3500.0,57.6376,57.6628,57.6207,57.6628,3500.0
2013-11-25 13:40:00,68.6,68.6,68.56,68.56,3000.0,57.6544,57.6544,57.6207,57.6207,3000.0
2013-11-25 13:50:00,68.57,68.58,68.52,68.54,6100.0,57.6292,57.6376,57.5871,57.6039,6100.0
2013-11-25 14:00:00,68.53,68.55,68.48,68.49,12900.0,57.5955,57.6123,57.5535,57.5619,12900.0
2013-11-25 14:10:00,68.5,68.57,68.5,68.55,7700.0,57.5703,57.6292,57.5703,57.6123,7700.0
2013-11-25 14:20:00,68.54,68.57,68.53,68.57,4800.0,57.6039,57.6292,57.5955,57.6292,4800.0
2013-11-25 14:30:00,68.56,68.58,68.54,68.56,8200.0,57.6207,57.6376,57.6039,57.6207,8200.0
2013-11-25 14:40:00,68.55,68.56,68.53,68.55,5400.0,57.6123,57.6207,57.5955,57.6123,5400.0
2013-11-25 14:50:00,68.55,68.58,68.55,68.57,5700.0,57.6123,57.6376,57.6123,57.6292,5700.0
2013-11-25 15:00:00,68.55,68.57,68.47,68.48,24300.0,57.6123,57.6292,57.5451,57.5535,24300.0
2013-11-25 15:10:00,68.47,68.51,68.45,68.49,15400.0,57.5451,57.5787,57.5283,57.5619,15400.0
2013-11-25 15:20:00,68.49,68.5,68.39,68.4,11700.0,57.5619,57.5703,57.4779,57.4863,11700.0
2013-11-25 15:30:00,68.41,68.48,68.39,68.45,22100.0,57.4947,57.5535,57.4779,57.5283,22100.0
2013-11-25 15:40:00,68.45,68.51,68.43,68.45,26800.0,57.5283,57.5787,57.5115,57.5283,26800.0
2013-11-25 15:50:00,68.45,68.53,68.4,68.51,51600.0,57.5283,57.5955,57.4863,57.5787,51600.0
2013-11-26 09:30:00,68.5,68.65,68.3,68.3,6800.0,57.5703,57.6964,57.4022,57.4022,6800.0
2013-11-26 09:40:00,68.36,68.51,68.28,68.28,6300.0,57.4527,57.5787,57.3854,57.3854,6300.0
2013-11-26 09:50:00,68.29,68.44,68.25,68.41,6500.0,57.3938,57.5199,57.3602,57.4947,6500.0
2013-11-26 10:00:00,68.47,68.57,68.37,68.4,8000.0,57.5451,57.6292,57.4611,57.4863,8000.0
2013-11-26 10:10:00,68.47,68.48,68.38,68.43,7000.0,57.5451,57.5535,57.4695,57.5115,7000.0
2013-11-26 10:20:00,68.42,68.48,68.36,68.38,6900.0,57.5031,57.5535,57.4527,57.4695,6900.0
2013-11-26 10:30:00,68.36,68.36,68.22,68.22,3400.0,57.4527,57.4527,57.335,57.335,3400.0
2013-11-26 10:40:00,68.25,68.28,68.18,68.19,4300.0,57.3602,57.3854,57.3014,57.3098,4300.0
2013-11-26 10:50:00,68.19,68.21,68.06,68.12,8800.0,57.3098,57.3266,57.2005,57.251,8800.0
2013-11-26 11:00:00,68.15,68.19,68.11,68.17,8900.0,57.2762,57.3098,57.2426,57.293,8900.0
2013-11-26 11:10:00,68.14,68.39,68.13,68.36,4500.0,57.2678,57.4779,57.2594,57.4527,4500.0
2013-11-26 11:20:00,68.36,68.42,68.29,68.29,5800.0,57.4527,57.5031,57.3938,57.3938,5800.0
2013-11-26 11:30:00,68.28,68.3,68.25,68.28,6700.0,57.3854,57.4022,57.3602,57.3854,6700.0
2013-11-26 11:40:00,68.29,68.33,68.27,68.3,3300.0,57.3938,57.4274,57.377,57.4022,3300.0
2013-11-26 11:50:00,68.31,68.32,68.19,68.19,4100.0,57.4106,57.419,57.3098,57.3098,4100.0
2013-11-26 12:00:00,68.2,68.29,68.19,68.24,7100.0,57.3182,57.3938,57.3098,57.3518,7100.0
2013-11-26 12:10:00,68.24,68.24,68.21,68.24,4000.0,57.3518,57.3518,57.3266,57.3518,4000.0
2013-11-26 12:20:00,68.25,68.34,68.25,68.34,2700.0,57.3602,57.4359,57.3602,57.4359,2700.0
2013-11-26 12:30:00,68.36,68.39,68.24,68.24,10900.0,57.4527,57.4779,57.3518,57.3518,10900.0
2013-11-26 12:40:00,68.27,68.31,68.25,68.31,2800.0,57.377,57.4106,57.3602,57.4106,2800.0
2013-11-26 12:50:00,68.29,68.3,68.27,68.3,2600.0,57.3938,57.4022,57.377,57.4022,2600.0
2013-11-26 13:00:00,68.28,68.28,68.2,68.21,3200.0,57.3854,57.3854,57.3182,57.3266,3200.0
2013-11-26 13:10:00,68.19,68.2,68.15,68.15,5600.0,57.3098,57.3182,57.2762,57.2762,5600.0
2013-11-26 13:20:00,68.13,68.16,68.09,68.09,7100.0,57.2594,57.2846,57.2257,57.2257,7100.0
2013-11-26 13:30:00,68.09,68.19,68.09,68.13,6200.0,57.2257,57.3098,57.2257,57.2594,6200.0
2013-11-26 13:40:00,68.12,68.2,68.12,68.16,9700.0,57.251,57.3182,57.251,57.2846,9700.0
2013-11-26 13:50:00,68.18,68.18,68.11,68.11,5300.0,57.3014,57.3014,57.2426,57.2426,5300.0
2013-11-26 14:00:00,68.11,68.18,68.11,68.18,9300.0,57.2426,57.3014,57.2426,57.3014,9300.0
2013-11-26 14:10:00,68.19,68.21,68.16,68.2,9500.0,57.3098,57.3266,57.2846,57.3182,9500.0
2013-11-26 14:20:00,68.19,68.19,68.12,68.15,8700.0,57.3098,57.3098,57.251,57.2762,8700.0
2013-11-26 14:30:00,68.15,68.23,68.11,68.12,8800.0,57.2762,57.3434,57.2426,57.251,8800.0
2013-11-26 14:40:00,68.12,68.13,68.09,68.12,9900.0,57.251,57.2594,57.2257,57.251,9900.0
2013-11-26 14:50:00,68.11,68.11,68.06,68.06,11000.0,57.2426,57.2426,57.2005,57.2005,11000.0
2013-11-26 15:00:00,68.06,68.12,68.04,68.12,13200.0,57.2005,57.251,57.1837,57.251,13200.0
2013-11-26 15:10:00,68.12,68.15,68.11,68.14,10900.0,57.251,57.2762,57.2426,57.2678,10900.0
2013-11-26 15:20:00,68.13,68.14,68.0,68.0,19200.0,57.2594,57.2678,57.1501,57.1501,19200.0
2013-11-26 15:30:00,68.0,68.05,67.98,67.98,19000.0,57.1501,57.1921,57.1333,57.1333,19000.0
2013-11-26 15:40:00,67.99,68.03,67.96,67.97,34600.0,57.1417,57.1753,57.1165,57.1249,34600.0
2013-11-26 15:50:00,67.96,68.03,67.92,68.03,113300.0,57.1165,57.1753,57.0829,57.1753,113300.0
2013-11-27 09:30:00,68.03,68.34,67.9,67.92,5900.0,57.1753,57.4359,57.0661,57.0829,5900.0
2013-11-27 09:40:00,67.89,68.09,67.89,68.02,10400.0,57.0577,57.2257,57.0577,57.1669,10400.0
2013-11-27 09:50:00,68.02,68.11,67.98,68.09,23300.0,57.1669,57.2426,57.1333,57.2257,23300.0
2013-11-27 10:00:00,68.06,68.06,67.81,67.81,19000.0,57.2005,57.2005,56.9904,56.9904,19000.0
2013-11-27 10:10:00,67.81,67.88,67.76,67.81,9600.0,56.9904,57.0492,56.9484,56.9904,9600.0
2013-11-27 10:20:00,67.81,67.87,67.8,67.87,4400.0,56.9904,57.0408,56.982,57.0408,4400.0
2013-11-27 10:30:00,67.9,68.01,67.88,68.01,9300.0,57.0661,57.1585,57.0492,57.1585,9300.0
2013-11-27 10:40:00,68.04,68.05,67.97,68.0,5700.0,57.1837,57.1921,57.1249,57.1501,5700.0
2013-11-27 10:50:00,67.99,68.05,67.98,67.99,5700.0,57.1417,57.1921,57.1333,57.1417,5700.0
2013-11-27 11:00:00,68.0,68.07,67.97,68.04,6300.0,57.1501,57.2089,57.1249,57.1837,6300.0
2013-11-27 11:10:00,68.02,68.18,68.01,68.18,28000.0,57.1669,57.3014,57.1585,57.3014,28000.0
2013-11-27 11:20:00,68.19,68.37,68.19,68.34,28300.0,57.3098,57.4611,57.3098,57.4359,28300.0
2013-11-27 11:30:00,68.35,68.55,68.35,68.54,15900.0,57.4443,57.6123,57.4443,57.6039,15900.0
2013-11-27 11:40:00,68.52,68.59,68.49,68.59,11300.0,57.5871,57.646,57.5619,57.646,11300.0
2013-11-27 11:50:00,68.61,68.64,68.49,68.57,14800.0,57.6628,57.688,57.5619,57.6292,14800.0
2013-11-27 12:00:00,68.58,68.74,68.57,68.74,14300.0,57.6376,57.772,57.6292,57.772,14300.0
2013-11-27 12:10:00,68.73,68.75,68.7,68.75,9400.0,57.7636,57.7804,57.7384,57.7804,9400.0
2013-11-27 12:20:00,68.75,68.77,68.69,68.72,8800.0,57.7804,57.7972,57.73,57.7552,8800.0
2013-11-27 12:30:00,68.73,68.73,68.67,68.68,9400.0,57.7636,57.7636,57.7132,57.7216,9400.0
2013-11-27 12:40:00,68.7,68.72,68.66,68.68,8000.0,57.7384,57.7552,57.7048,57.7216,8000.0
2013-11-27 12:50:00,68.68,68.69,68.59,68.59,6500.0,57.7216,57.73,57.646,57.646,6500.0
2013-11-27 13:00:00,68.6,68.71,68.6,68.69,7000.0,57.6544,57.7468,57.6544,57.73,7000.0
2013-11-27 13:10:00,68.7,68.74,68.68,68.69,7800.0,57.7384,57.772,57.7216,57.73,7800.0
2013-11-27 13:20:00,68.67,68.75,68.66,68.74,8900.0,57.7132,57.7804,57.7048,57.772,8900.0
2013-11-27 13:30:00,68.75,68.76,68.71,68.76,10300.0,57.7804,57.7888,57.7468,57.7888,10300.0
2013-11-27 13:40:00,68.74,68.78,68.7,68.75,23100.0,57.772,57.8056,57.7384,57.7804,23100.0
2013-11-27 13:50:00,68.75,68.89,68.75,68.89,9300.0,57.7804,57.8981,57.7804,57.8981,9300.0
2013-11-27 14:00:00,68.89,68.92,68.89,68.91,8000.0,57.8981,57.9233,57.8981,57.9149,8000.0
2013-11-27 14:10:00,68.91,68.93,68.85,68.86,3200.0,57.9149,57.9317,57.8645,57.8729,3200.0
2013-11-27 14:20:00,68.86,68.89,68.86,68.88,4500.0,57.8729,57.8981,57.8729,57.8897,4500.0
2013-11-27 14:30:00,68.89,68.92,68.89,68.9,10400.0,57.8981,57.9233,57.8981,57.9065,10400.0
2013-11-27 14:40:00,68.9,68.94,68.9,68.94,4100.0,57.9065,57.9401,57.9065,57.9401,4100.0
2013-11-27 14:50:00,68.92,68.95,68.88,68.88,6500.0,57.9233,57.9485,57.8897,57.8897,6500.0
2013-11-27 15:00:00,68.88,68.88,68.85,68.87,5500.0,57.8897,57.8897,57.8645,57.8813,5500.0
2013-11-27 15:10:00,68.88,68.97,68.86,68.96,33300.0,57.8897,57.9653,57.8729,57.9569,33300.0
2013-11-27 15:20:00,68.97,68.98,68.95,68.97,9100.0,57.9653,57.9737,57.9485,57.9653,9100.0
2013-11-27 15:30:00,68.97,68.98,68.89,68.9,12000.0,57.9653,57.9737,57.8981,57.9065,12000.0
2013-11-27 15:40:00,68.9,68.99,68.89,68.98,18100.0,57.9065,57.9821,57.8981,57.9737,18100.0
2013-11-27 15:50:00,68.98,69.03,68.92,69.01,65700.0,57.9737,58.0158,57.9233,57.9989,65700.0
2013-11-29 09:30:00,69.19,69.5,69.17,69.21,5700.0,58.1502,58.4108,58.1334,58.167,5700.0
2013-11-29 09:40:00,69.09,69.12,68.94,68.99,5900.0,58.0662,58.0914,57.9401,57.9821,5900.0
2013-11-29 09:50:00,69.01,69.13,69.01,69.04,3100.0,57.9989,58.0998,57.9989,58.0242,3100.0
2013-11-29 10:00:00,69.08,69.23,69.05,69.17,6300.0,58.0578,58.1838,58.0326,58.1334,6300.0
2013-11-29 10:10:00,69.22,69.27,69.17,69.27,8400.0,58.1754,58.2175,58.1334,58.2175,8400.0
2013-11-29 10:20:00,69.27,69.31,69.22,69.31,5500.0,58.2175,58.2511,58.1754,58.2511,5500.0
2013-11-29 10:30:00,69.31,69.34,69.28,69.3,13500.0,58.2511,58.2763,58.2259,58.2427,13500.0
2013-11-29 10:40:00,69.29,69.35,69.26,69.31,20600.0,58.2343,58.2847,58.2091,58.2511,20600.0
2013-11-29 10:50:00,69.31,69.33,69.3,69.31,7900.0,58.2511,58.2679,58.2427,58.2511,7900.0
2013-11-29 11:00:00,69.31,69.34,69.28,69.32,11200.0,58.2511,58.2763,58.2259,58.2595,11200.0
2013-11-29 11:10:00,69.32,69.37,69.31,69.36,12700.0,58.2595,58.3015,58.2511,58.2931,12700.0
2013-11-29 11:20:00,69.36,69.41,69.35,69.35,14700.0,58.2931,58.3351,58.2847,58.2847,14700.0
2013-11-29 11:30:00,69.38,69.4,69.34,69.39,10500.0,58.3099,58.3267,58.2763,58.3183,10500.0
2013-11-29 11:40:00,69.39,69.45,69.37,69.42,12400.0,58.3183,58.3687,58.3015,58.3435,12400.0
2013-11-29 11:50:00,69.41,69.47,69.41,69.46,5800.0,58.3351,58.3856,58.3351,58.3771,5800.0
2013-11-29 12:00:00,69.46,69.47,69.42,69.46,10700.0,58.3771,58.3856,58.3435,58.3771,10700.0
2013-11-29 12:10:00,69.47,69.48,69.31,69.32,8500.0,58.3856,58.394,58.2511,58.2595,8500.0
2013-11-29 12:20:00,69.3,69.34,69.22,69.24,8200.0,58.2427,58.2763,58.1754,58.1923,8200.0
2013-11-29 12:30:00,69.25,69.27,69.14,69.17,8200.0,58.2007,58.2175,58.1082,58.1334,8200.0
2013-11-29 12:40:00,69.17,69.18,68.86,68.86,15000.0,58.1334,58.1418,57.8729,57.8729,15000.0
2013-11-29 12:50:00,68.85,68.88,68.68,68.7,30900.0,57.8645,57.8897,57.7216,57.7384,30900.0
2013-12-02 09:30:00,68.87,68.95,68.66,68.66,8100.0,57.8813,57.9485,57.7048,57.7048,8100.0
2013-12-02 09:40:00,68.64,68.64,68.51,68.61,8000.0,57.688,57.688,57.5787,57.6628,8000.0
2013-12-02 09:50:00,68.68,69.13,68.68,69.1,12400.0,57.7216,58.0998,57.7216,58.0746,12400.0
2013-12-02 10:00:00,69.12,69.48,69.05,69.35,14700.0,58.0914,58.394,58.0326,58.2847,14700.0
2013-12-02 10:10:00,69.39,69.57,69.39,69.47,13400.0,58.3183,58.4696,58.3183,58.3856,13400.0
2013-12-02 10:20:00,69.44,69.44,69.26,69.26,10600.0,58.3603,58.3603,58.2091,58.2091,10600.0
2013-12-02 10:30:00,69.26,69.26,69.12,69.12,5000.0,58.2091,58.2091,58.0914,58.0914,5000.0
2013-12-02 10:40:00,69.12,69.29,69.12,69.29,3800.0,58.0914,58.2343,58.0914,58.2343,3800.0
2013-12-02 10:50:00,69.29,69.39,69.25,69.37,8100.0,58.2343,58.3183,58.2007,58.3015,8100.0
2013-12-02 11:00:00,69.36,69.52,69.36,69.4,17600.0,58.2931,58.4276,58.2931,58.3267,17600.0
2013-12-02 11:10:00,69.42,69.42,69.25,69.28,14600.0,58.3435,58.3435,58.2007,58.2259,14600.0
2013-12-02 11:20:00,69.28,69.34,69.27,69.27,3300.0,58.2259,58.2763,58.2175,58.2175,3300.0
2013-12-02 11:30:00,69.3,69.32,69.27,69.29,5400.0,58.2427,58.2595,58.2175,58.2343,5400.0
2013-12-02 11:40:00,69.27,69.27,69.2,69.27,3700.0,58.2175,58.2175,58.1586,58.2175,3700.0
2013-12-02 11:50:00,69.26,69.44,69.22,69.44,10100.0,58.2091,58.3603,58.1754,58.3603,10100.0
2013-12-02 12:00:00,69.43,69.44,69.34,69.36,7000.0,58.3519,58.3603,58.2763,58.2931,7000.0
2013-12-02 12:10:00,69.37,69.45,69.34,69.45,4900.0,58.3015,58.3687,58.2763,58.3687,4900.0
2013-12-02 12:20:00,69.48,69.61,69.47,69.59,6900.0,58.394,58.5032,58.3856,58.4864,6900.0
2013-12-02 12:30:00,69.6,69.66,69.58,69.66,12800.0,58.4948,58.5452,58.478,58.5452,12800.0
2013-12-02 12:40:00,69.67,69.67,69.55,69.64,20600.0,58.5536,58.5536,58.4528,58.5284,20600.0
2013-12-02 12:50:00,69.63,69.67,69.6,69.64,6400.0,58.52,58.5536,58.4948,58.5284,6400.0
2013-12-02 13:00:00,69.64,69.73,69.64,69.73,6000.0,58.5284,58.6041,58.5284,58.6041,6000.0
2013-12-02 13:10:00,69.73,69.73,69.65,69.67,9200.0,58.6041,58.6041,58.5368,58.5536,9200.0
2013-12-02 13:20:00,69.67,69.83,69.67,69.75,13700.0,58.5536,58.6881,58.5536,58.6209,13700.0
2013-12-02 13:30:00,69.75,69.82,69.72,69.78,10000.0,58.6209,58.6797,58.5957,58.6461,10000.0
2013-12-02 13:40:00,69.79,69.79,69.61,69.61,20000.0,58.6545,58.6545,58.5032,58.5032,20000.0
2013-12-02 13:50:00,69.62,69.67,69.52,69.67,35200.0,58.5116,58.5536,58.4276,58.5536,35200.0
2013-12-02 14:00:00,69.67,69.79,69.65,69.74,18600.0,58.5536,58.6545,58.5368,58.6125,18600.0
2013-12-02 14:10:00,69.75,69.76,69.52,69.53,45300.0,58.6209,58.6293,58.4276,58.436,45300.0
2013-12-02 14:20:00,69.52,69.52,69.46,69.48,7700.0,58.4276,58.4276,58.3771,58.394,7700.0
2013-12-02 14:30:00,69.48,69.53,69.47,69.49,9400.0,58.394,58.436,58.3856,58.4024,9400.0
2013-12-02 14:40:00,69.47,69.55,69.43,69.55,7500.0,58.3856,58.4528,58.3519,58.4528,7500.0
2013-12-02 14:50:00,69.55,69.56,69.47,69.47,10200.0,58.4528,58.4612,58.3856,58.3856,10200.0
2013-12-02 15:00:00,69.49,69.49,69.35,69.36,14300.0,58.4024,58.4024,58.2847,58.2931,14300.0
2013-12-02 15:10:00,69.35,69.35,69.23,69.24,7200.0,58.2847,58.2847,58.1838,58.1923,7200.0
2013-12-02 15:20:00,69.23,69.23,69.06,69.06,11100.0,58.1838,58.1838,58.041,58.041,11100.0
2013-12-02 15:30:00,69.05,69.1,69.01,69.08,13800.0,58.0326,58.0746,57.9989,58.0578,13800.0
2013-12-02 15:40:00,69.09,69.11,68.99,69.02,28600.0,58.0662,58.083,57.9821,58.0074,28600.0
2013-12-02 15:50:00,69.0,69.11,68.87,68.94,90200.0,57.9905,58.083,57.8813,57.9401,90200.0
2013-12-03 09:30:00,68.63,69.06,68.4,68.5,7000.0,57.6796,58.041,57.4863,57.5703,7000.0
2013-12-03 09:40:00,68.4,68.45,68.26,68.42,10500.0,57.4863,57.5283,57.3686,57.5031,10500.0
2013-12-03 09:50:00,68.41,68.41,68.18,68.18,17500.0,57.4947,57.4947,57.3014,57.3014,17500.0
2013-12-03 10:00:00,68.22,68.61,68.22,68.51,18600.0,57.335,57.6628,57.335,57.5787,18600.0
2013-12-03 10:10:00,68.5,68.67,68.49,68.67,5900.0,57.5703,57.7132,57.5619,57.7132,5900.0
2013-12-03 10:20:00,68.6,68.67,68.49,68.51,4200.0,57.6544,57.7132,57.5619,57.5787,4200.0
2013-12-03 10:30:00,68.51,68.94,68.51,68.94,9200.0,57.5787,57.9401,57.5787,57.9401,9200.0
2013-12-03 10:40:00,68.96,69.08,68.92,68.92,10800.0,57.9569,58.0578,57.9233,57.9233,10800.0
2013-12-03 10:50:00,68.89,68.93,68.82,68.9,14000.0,57.8981,57.9317,57.8393,57.9065,14000.0
2013-12-03 11:00:00,68.91,68.99,68.89,68.92,12200.0,57.9149,57.9821,57.8981,57.9233,12200.0
2013-12-03 11:10:00,68.9,68.97,68.58,68.58,32800.0,57.9065,57.9653,57.6376,57.6376,32800.0
2013-12-03 11:20:00,68.57,68.6,68.45,68.45,5600.0,57.6292,57.6544,57.5283,57.5283,5600.0
2013-12-03 11:30:00,68.44,68.44,68.32,68.33,10000.0,57.5199,57.5199,57.419,57.4274,10000.0
2013-12-03 11:40:00,68.33,68.33,68.17,68.32,12400.0,57.4274,57.4274,57.293,57.419,12400.0
2013-12-03 11:50:00,68.32,68.41,68.26,68.34,9700.0,57.419,57.4947,57.3686,57.4359,9700.0
2013-12-03 12:00:00,68.31,68.37,68.28,68.36,10500.0,57.4106,57.4611,57.3854,57.4527,10500.0
2013-12-03 12:10:00,68.34,68.39,68.26,68.26,8100.0,57.4359,57.4779,57.3686,57.3686,8100.0
2013-12-03 12:20:00,68.26,68.27,68.12,68.12,5800.0,57.3686,57.377,57.251,57.251,5800.0
2013-12-03 12:30:00,68.12,68.19,68.1,68.15,5600.0,57.251,57.3098,57.2341,57.2762,5600.0
2013-12-03 12:40:00,68.13,68.16,68.11,68.11,3800.0,57.2594,57.2846,57.2426,57.2426,3800.0
2013-12-03 12:50:00,68.11,68.15,68.07,68.1,5700.0,57.2426,57.2762,57.2089,57.2341,5700.0
2013-12-03 13:00:00,68.09,68.16,68.07,68.13,7600.0,57.2257,57.2846,57.2089,57.2594,7600.0
2013-12-03 13:10:00,68.13,68.17,68.04,68.06,8000.0,57.2594,57.293,57.1837,57.2005,8000.0
2013-12-03 13:20:00,68.06,68.06,67.86,67.88,9500.0,57.2005,57.2005,57.0324,57.0492,9500.0
2013-12-03 13:30:00,67.91,67.94,67.88,67.92,5000.0,57.0745,57.0997,57.0492,57.0829,5000.0
2013-12-03 13:40:00,67.91,68.0,67.9,67.92,13700.0,57.0745,57.1501,57.0661,57.0829,13700.0
2013-12-03 13:50:00,67.91,67.91,67.86,67.91,6100.0,57.0745,57.0745,57.0324,57.0745,6100.0
2013-12-03 14:00:00,67.89,68.01,67.85,67.98,11500.0,57.0577,57.1585,57.024,57.1333,11500.0
2013-12-03 14:10:00,67.95,67.97,67.82,67.83,11300.0,57.1081,57.1249,56.9988,57.0072,11300.0
2013-12-03 14:20:00,67.84,67.86,67.76,67.76,8100.0,57.0156,57.0324,56.9484,56.9484,8100.0
2013-12-03 14:30:00,67.75,67.9,67.73,67.9,5400.0,56.94,57.0661,56.9232,57.0661,5400.0
2013-12-03 14:40:00,67.91,68.09,67.91,68.09,6600.0,57.0745,57.2257,57.0745,57.2257,6600.0
2013-12-03 14:50:00,68.1,68.2,68.08,68.2,6000.0,57.2341,57.3182,57.2173,57.3182,6000.0
2013-12-03 15:00:00,68.18,68.19,67.9,67.91,13100.0,57.3014,57.3098,57.0661,57.0745,13100.0
2013-12-03 15:10:00,67.92,67.96,67.89,67.96,8900.0,57.0829,57.1165,57.0577,57.1165,8900.0
2013-12-03 15:20:00,67.95,68.02,67.93,67.99,13100.0,57.1081,57.1669,57.0913,57.1417,13100.0
2013-12-03 15:30:00,68.01,68.13,68.01,68.09,15200.0,57.1585,57.2594,57.1585,57.2257,15200.0
2013-12-03 15:40:00,68.11,68.32,68.08,68.29,27600.0,57.2426,57.419,57.2173,57.3938,27600.0
2013-12-03 15:50:00,68.29,68.37,68.23,68.26,39600.0,57.3938,57.4611,57.3434,57.3686,39600.0
2013-12-04 09:30:00,68.03,68.34,67.93,68.1,8400.0,57.1753,57.4359,57.0913,57.2341,8400.0
2013-12-04 09:40:00,68.17,68.33,68.1,68.29,10200.0,57.293,57.4274,57.2341,57.3938,10200.0
2013-12-04 09:50:00,68.26,68.34,68.23,68.27,10900.0,57.3686,57.4359,57.3434,57.377,10900.0
2013-12-04 10:00:00,68.25,68.52,68.25,68.43,23600.0,57.3602,57.5871,57.3602,57.5115,23600.0
2013-12-04 10:10:00,68.4,68.58,68.38,68.54,6000.0,57.4863,57.6376,57.4695,57.6039,6000.0
2013-12-04 10:20:00,68.53,68.69,68.53,68.58,6500.0,57.5955,57.73,57.5955,57.6376,6500.0
2013-12-04 10:30:00,68.61,68.61,68.5,68.51,5700.0,57.6628,57.6628,57.5703,57.5787,5700.0
2013-12-04 10:40:00,68.53,68.64,68.47,68.49,6300.0,57.5955,57.688,57.5451,57.5619,6300.0
2013-12-04 10:50:00,68.47,68.49,68.43,68.46,2800.0,57.5451,57.5619,57.5115,57.5367,2800.0
2013-12-04 11:00:00,68.46,68.46,68.35,68.36,6000.0,57.5367,57.5367,57.4443,57.4527,6000.0
2013-12-04 11:10:00,68.38,68.42,68.31,68.37,27300.0,57.4695,57.5031,57.4106,57.4611,27300.0
2013-12-04 11:20:00,68.38,68.43,68.37,68.41,11000.0,57.4695,57.5115,57.4611,57.4947,11000.0
2013-12-04 11:30:00,68.4,68.45,68.33,68.33,6500.0,57.4863,57.5283,57.4274,57.4274,6500.0
2013-12-04 11:40:00,68.31,68.35,68.27,68.27,8100.0,57.4106,57.4443,57.377,57.377,8100.0
2013-12-04 11:50:00,68.24,68.27,68.18,68.18,4200.0,57.3518,57.377,57.3014,57.3014,4200.0
2013-12-04 12:00:00,68.18,68.22,68.04,68.1,16200.0,57.3014,57.335,57.1837,57.2341,16200.0
2013-12-04 12:10:00,68.1,68.13,67.94,67.94,4500.0,57.2341,57.2594,57.0997,57.0997,4500.0
2013-12-04 12:20:00,67.93,67.93,67.86,67.87,6100.0,57.0913,57.0913,57.0324,57.0408,6100.0
2013-12-04 12:30:00,67.9,67.98,67.9,67.91,16200.0,57.0661,57.1333,57.0661,57.0745,16200.0
2013-12-04 12:40:00,67.91,67.92,67.82,67.82,4600.0,57.0745,57.0829,56.9988,56.9988,4600.0
2013-12-04 12:50:00,67.8,67.81,67.73,67.73,8800.0,56.982,56.9904,56.9232,56.9232,8800.0
2013-12-04 13:00:00,67.73,67.78,67.7,67.74,4300.0,56.9232,56.9652,56.898,56.9316,4300.0
2013-12-04 13:10:00,67.71,67.71,67.63,67.67,6100.0,56.9064,56.9064,56.8391,56.8728,6100.0
2013-12-04 13:20:00,67.64,67.64,67.45,67.45,9800.0,56.8475,56.8475,56.6879,56.6879,9800.0
2013-12-04 13:30:00,67.44,67.44,67.31,67.44,6600.0,56.6795,56.6795,56.5702,56.6795,6600.0
2013-12-04 13:40:00,67.4,67.52,67.4,67.43,15600.0,56.6458,56.7467,56.6458,56.671,15600.0
2013-12-04 13:50:00,67.43,67.48,67.41,67.44,9600.0,56.671,56.7131,56.6542,56.6795,9600.0
2013-12-04 14:00:00,67.43,67.53,67.43,67.51,10500.0,56.671,56.7551,56.671,56.7383,10500.0
2013-12-04 14:10:00,67.47,67.62,67.46,67.57,19000.0,56.7047,56.8307,56.6963,56.7887,19000.0
2013-12-04 14:20:00,67.57,67.69,67.57,67.61,15200.0,56.7887,56.8896,56.7887,56.8223,15200.0
2013-12-04 14:30:00,67.62,67.72,67.61,67.7,7600.0,56.8307,56.9148,56.8223,56.898,7600.0
2013-12-04 14:40:00,67.7,67.76,67.67,67.74,6300.0,56.898,56.9484,56.8728,56.9316,6300.0
2013-12-04 14:50:00,67.74,67.76,67.67,67.72,8000.0,56.9316,56.9484,56.8728,56.9148,8000.0
2013-12-04 15:00:00,67.68,67.73,67.64,67.73,6000.0,56.8812,56.9232,56.8475,56.9232,6000.0
2013-12-04 15:10:00,67.73,67.92,67.71,67.82,9600.0,56.9232,57.0829,56.9064,56.9988,9600.0
2013-12-04 15:20:00,67.86,67.9,67.82,67.9,12100.0,57.0324,57.0661,56.9988,57.0661,12100.0
2013-12-04 15:30:00,67.85,67.99,67.81,67.98,9100.0,57.024,57.1417,56.9904,57.1333,9100.0
2013-12-04 15:40:00,67.99,68.06,67.97,68.03,14200.0,57.1417,57.2005,57.1249,57.1753,14200.0
2013-12-04 15:50:00,68.02,68.02,67.9,67.9,24000.0,57.1669,57.1669,57.0661,57.0661,24000.0
2013-12-05 09:30:00,67.76,67.92,67.61,67.69,1700.0,56.9484,57.0829,56.8223,56.8896,1700.0
2013-12-05 09:40:00,67.67,67.67,67.41,67.57,6000.0,56.8728,56.8728,56.6542,56.7887,6000.0
2013-12-05 09:50:00,67.64,67.7,67.64,67.7,700.0,56.8475,56.898,56.8475,56.898,700.0
2013-12-05 10:00:00,67.71,67.97,67.61,67.97,6700.0,56.9064,57.1249,56.8223,57.1249,6700.0
2013-12-05 10:10:00,67.97,68.05,67.9,67.96,4300.0,57.1249,57.1921,57.0661,57.1165,4300.0
2013-12-05 10:20:00,67.93,67.94,67.79,67.93,16800.0,57.0913,57.0997,56.9736,57.0913,16800.0
2013-12-05 10:30:00,67.94,68.12,67.94,68.07,5600.0,57.0997,57.251,57.0997,57.2089,5600.0
2013-12-05 10:40:00,68.06,68.06,67.89,67.91,20400.0,57.2005,57.2005,57.0577,57.0745,20400.0
2013-12-05 10:50:00,67.91,67.98,67.9,67.97,6000.0,57.0745,57.1333,57.0661,57.1249,6000.0
2013-12-05 11:00:00,67.97,68.11,67.91,68.06,14900.0,57.1249,57.2426,57.0745,57.2005,14900.0
2013-12-05 11:10:00,68.05,68.11,68.04,68.08,10700.0,57.1921,57.2426,57.1837,57.2173,10700.0
2013-12-05 11:20:00,68.06,68.27,68.06,68.2,38200.0,57.2005,57.377,57.2005,57.3182,38200.0
2013-12-05 11:30:00,68.18,68.25,68.16,68.25,8600.0,57.3014,57.3602,57.2846,57.3602,8600.0
2013-12-05 11:40:00,68.22,68.29,68.2,68.26,7000.0,57.335,57.3938,57.3182,57.3686,7000.0
2013-12-05 11:50:00,68.26,68.44,68.25,68.43,14200.0,57.3686,57.5199,57.3602,57.5115,14200.0
2013-12-05 12:00:00,68.44,68.55,68.41,68.52,10400.0,57.5199,57.6123,57.4947,57.5871,10400.0
2013-12-05 12:10:00,68.5,68.66,68.5,68.61,10200.0,57.5703,57.7048,57.5703,57.6628,10200.0
2013-12-05 12:20:00,68.59,68.67,68.59,68.67,16600.0,57.646,57.7132,57.646,57.7132,16600.0
2013-12-05 12:30:00,68.64,68.65,68.48,68.54,7100.0,57.688,57.6964,57.5535,57.6039,7100.0
2013-12-05 12:40:00,68.54,68.58,68.51,68.55,8500.0,57.6039,57.6376,57.5787,57.6123,8500.0
2013-12-05 12:50:00,68.56,68.64,68.54,68.62,7900.0,57.6207,57.688,57.6039,57.6712,7900.0
2013-12-05 13:00:00,68.61,68.64,68.58,68.61,5900.0,57.6628,57.688,57.6376,57.6628,5900.0
2013-12-05 13:10:00,68.6,68.61,68.55,68.58,5300.0,57.6544,57.6628,57.6123,57.6376,5300.0
2013-12-05 13:20:00,68.59,68.64,68.54,68.62,38300.0,57.646,57.688,57.6039,57.6712,38300.0
2013-12-05 13:30:00,68.63,68.64,68.58,68.61,6800.0,57.6796,57.688,57.6376,57.6628,6800.0
2013-12-05 13:40:00,68.59,68.59,68.42,68.49,7000.0,57.646,57.646,57.5031,57.5619,7000.0
2013-12-05 13:50:00,68.47,68.59,68.46,68.55,8400.0,57.5451,57.646,57.5367,57.6123,8400.0
2013-12-05 14:00:00,68.56,68.72,68.56,68.7,9700.0,57.6207,57.7552,57.6207,57.7384,9700.0
2013-12-05 14:10:00,68.67,68.68,68.57,68.62,11000.0,57.7132,57.7216,57.6292,57.6712,11000.0
2013-12-05 14:20:00,68.63,68.67,68.59,68.64,8500.0,57.6796,57.7132,57.646,57.688,8500.0
2013-12-05 14:30:00,68.66,68.67,68.55,68.61,8500.0,57.7048,57.7132,57.6123,57.6628,8500.0
2013-12-05 14:40:00,68.61,68.61,68.5,68.53,5800.0,57.6628,57.6628,57.5703,57.5955,5800.0
2013-12-05 14:50:00,68.52,68.52,68.47,68.48,4600.0,57.5871,57.5871,57.5451,57.5535,4600.0
2013-12-05 15:00:00,68.47,68.47,68.38,68.41,15200.0,57.5451,57.5451,57.4695,57.4947,15200.0
2013-12-05 15:10:00,68.41,68.41,68.34,68.35,8300.0,57.4947,57.4947,57.4359,57.4443,8300.0
2013-12-05 15:20:00,68.34,68.36,68.3,68.32,8100.0,57.4359,57.4527,57.4022,57.419,8100.0
2013-12-05 15:30:00,68.32,68.4,68.32,68.37,17600.0,57.419,57.4863,57.419,57.4611,17600.0
2013-12-05 15:40:00,68.36,68.38,68.17,68.17,31000.0,57.4527,57.4695,57.293,57.293,31000.0
2013-12-05 15:50:00,68.17,68.33,68.16,68.3,54700.0,57.293,57.4274,57.2846,57.4022,54700.0
2013-12-06 09:30:00,68.93,69.35,68.84,68.84,10800.0,57.9317,58.2847,57.8561,57.8561,10800.0
2013-12-06 09:40:00,68.9,69.15,68.84,69.08,7600.0,57.9065,58.1166,57.8561,58.0578,7600.0
2013-12-06 09:50:00,69.08,69.25,69.08,69.13,12300.0,58.0578,58.2007,58.0578,58.0998,12300.0
2013-12-06 10:00:00,69.15,69.3,69.15,69.2,8900.0,58.1166,58.2427,58.1166,58.1586,8900.0
2013-12-06 10:10:00,69.19,69.52,69.19,69.52,6100.0,58.1502,58.4276,58.1502,58.4276,6100.0
2013-12-06 10:20:00,69.48,69.6,69.36,69.36,19400.0,58.394,58.4948,58.2931,58.2931,19400.0
2013-12-06 10:30:00,69.36,69.41,69.25,69.31,7300.0,58.2931,58.3351,58.2007,58.2511,7300.0
2013-12-06 10:40:00,69.3,69.3,69.06,69.06,3200.0,58.2427,58.2427,58.041,58.041,3200.0
2013-12-06 10:50:00,69.05,69.06,68.96,68.96,5300.0,58.0326,58.041,57.9569,57.9569,5300.0
2013-12-06 11:00:00,68.98,69.17,68.94,69.15,6500.0,57.9737,58.1334,57.9401,58.1166,6500.0
2013-12-06 11:10:00,69.12,69.15,69.1,69.1,1800.0,58.0914,58.1166,58.0746,58.0746,1800.0
2013-12-06 11:20:00,69.08,69.19,69.07,69.18,5200.0,58.0578,58.1502,58.0494,58.1418,5200.0
2013-12-06 11:30:00,69.18,69.36,69.18,69.36,5100.0,58.1418,58.2931,58.1418,58.2931,5100.0
2013-12-06 11:40:00,69.34,69.36,69.2,69.35,11100.0,58.2763,58.2931,58.1586,58.2847,11100.0
2013-12-06 11:50:00,69.35,69.35,69.27,69.28,2500.0,58.2847,58.2847,58.2175,58.2259,2500.0
2013-12-06 12:00:00,69.27,69.27,69.17,69.17,5400.0,58.2175,58.2175,58.1334,58.1334,5400.0
2013-12-06 12:10:00,69.2,69.36,69.2,69.35,5100.0,58.1586,58.2931,58.1586,58.2847,5100.0
2013-12-06 12:20:00,69.34,69.42,69.34,69.42,2200.0,58.2763,58.3435,58.2763,58.3435,2200.0
2013-12-06 12:30:00,69.43,69.43,69.3,69.37,10100.0,58.3519,58.3519,58.2427,58.3015,10100.0
2013-12-06 12:40:00,69.36,69.42,69.36,69.42,3800.0,58.2931,58.3435,58.2931,58.3435,3800.0
2013-12-06 12:50:00,69.43,69.48,69.4,69.47,14700.0,58.3519,58.394,58.3267,58.3856,14700.0
2013-12-06 13:00:00,69.47,69.48,69.36,69.38,20100.0,58.3856,58.394,58.2931,58.3099,20100.0
2013-12-06 13:10:00,69.38,69.47,69.36,69.47,5600.0,58.3099,58.3856,58.2931,58.3856,5600.0
2013-12-06 13:20:00,69.49,69.51,69.44,69.47,11100.0,58.4024,58.4192,58.3603,58.3856,11100.0
2013-12-06 13:30:00,69.48,69.54,69.48,69.51,6900.0,58.394,58.4444,58.394,58.4192,6900.0
2013-12-06 13:40:00,69.54,69.67,69.54,69.67,6600.0,58.4444,58.5536,58.4444,58.5536,6600.0
2013-12-06 13:50:00,69.67,69.68,69.6,69.62,9700.0,58.5536,58.562,58.4948,58.5116,9700.0
2013-12-06 14:00:00,69.61,69.63,69.57,69.62,9900.0,58.5032,58.52,58.4696,58.5116,9900.0
2013-12-06 14:10:00,69.63,69.64,69.52,69.52,4300.0,58.52,58.5284,58.4276,58.4276,4300.0
2013-12-06 14:20:00,69.53,69.58,69.51,69.51,3200.0,58.436,58.478,58.4192,58.4192,3200.0
2013-12-06 14:30:00,69.51,69.51,69.44,69.45,1500.0,58.4192,58.4192,58.3603,58.3687,1500.0
2013-12-06 14:40:00,69.42,69.43,69.39,69.43,4000.0,58.3435,58.3519,58.3183,58.3519,4000.0
2013-12-06 14:50:00,69.4,69.4,69.34,69.36,7800.0,58.3267,58.3267,58.2763,58.2931,7800.0
2013-12-06 15:00:00,69.36,69.37,69.31,69.32,6700.0,58.2931,58.3015,58.2511,58.2595,6700.0
2013-12-06 15:10:00,69.3,69.33,69.27,69.3,6600.0,58.2427,58.2679,58.2175,58.2427,6600.0
2013-12-06 15:20:00,69.3,69.35,69.3,69.35,6100.0,58.2427,58.2847,58.2427,58.2847,6100.0
2013-12-06 15:30:00,69.34,69.46,69.34,69.39,16000.0,58.2763,58.3771,58.2763,58.3183,16000.0
2013-12-06 15:40:00,69.41,69.49,69.39,69.48,12800.0,58.3351,58.4024,58.3183,58.394,12800.0
2013-12-06 15:50:00,69.48,69.54,69.44,69.51,31000.0,58.394,58.4444,58.3603,58.4192,31000.0
2013-12-09 09:30:00,69.54,69.84,69.34,69.38,11700.0,58.4444,58.6965,58.2763,58.3099,11700.0
2013-12-09 09:40:00,69.4,69.59,69.29,69.56,11500.0,58.3267,58.4864,58.2343,58.4612,11500.0
2013-12-09 09:50:00,69.51,69.74,69.45,69.63,12900.0,58.4192,58.6125,58.3687,58.52,12900.0
2013-12-09 10:00:00,69.64,69.67,69.37,69.43,21500.0,58.5284,58.5536,58.3015,58.3519,21500.0
2013-12-09 10:10:00,69.46,69.61,69.34,69.55,14600.0,58.3771,58.5032,58.2763,58.4528,14600.0
2013-12-09 10:20:00,69.56,69.56,69.37,69.45,7000.0,58.4612,58.4612,58.3015,58.3687,7000.0
2013-12-09 10:30:00,69.51,69.51,69.34,69.41,18400.0,58.4192,58.4192,58.2763,58.3351,18400.0
2013-12-09 10:40:00,69.41,69.41,69.31,69.31,4100.0,58.3351,58.3351,58.2511,58.2511,4100.0
2013-12-09 10:50:00,69.3,69.41,69.3,69.37,6500.0,58.2427,58.3351,58.2427,58.3015,6500.0
2013-12-09 11:00:00,69.32,69.48,69.32,69.46,5300.0,58.2595,58.394,58.2595,58.3771,5300.0
2013-12-09 11:10:00,69.47,69.53,69.42,69.53,8500.0,58.3856,58.436,58.3435,58.436,8500.0
2013-12-09 11:20:00,69.54,69.61,69.5,69.55,6500.0,58.4444,58.5032,58.4108,58.4528,6500.0
2013-12-09 11:30:00,69.54,69.57,69.44,69.47,19600.0,58.4444,58.4696,58.3603,58.3856,19600.0
2013-12-09 11:40:00,69.5,69.51,69.4,69.42,8700.0,58.4108,58.4192,58.3267,58.3435,8700.0
2013-12-09 11:50:00,69.44,69.49,69.44,69.45,3600.0,58.3603,58.4024,58.3603,58.3687,3600.0
2013-12-09 12:00:00,69.42,69.52,69.42,69.46,9400.0,58.3435,58.4276,58.3435,58.3771,9400.0
2013-12-09 12:10:00,69.46,69.47,69.39,69.45,5600.0,58.3771,58.3856,58.3183,58.3687,5600.0
2013-12-09 12:20:00,69.45,69.45,69.29,69.3,10300.0,58.3687,58.3687,58.2343,58.2427,10300.0
2013-12-09 12:30:00,69.32,69.39,69.3,69.39,4200.0,58.2595,58.3183,58.2427,58.3183,4200.0
2013-12-09 12:40:00,69.41,69.44,69.39,69.4,7400.0,58.3351,58.3603,58.3183,58.3267,7400.0
2013-12-09 12:50:00,69.4,69.4,69.33,69.37,5600.0,58.3267,58.3267,58.2679,58.3015,5600.0
2013-12-09 13:00:00,69.34,69.36,69.27,69.29,6100.0,58.2763,58.2931,58.2175,58.2343,6100.0
2013-12-09 13:10:00,69.29,69.37,69.28,69.36,8800.0,58.2343,58.3015,58.2259,58.2931,8800.0
2013-12-09 13:20:00,69.39,69.49,69.39,69.44,6900.0,58.3183,58.4024,58.3183,58.3603,6900.0
2013-12-09 13:30:00,69.44,69.47,69.41,69.46,5100.0,58.3603,58.3856,58.3351,58.3771,5100.0
2013-12-09 13:40:00,69.43,69.49,69.36,69.42,8500.0,58.3519,58.4024,58.2931,58.3435,8500.0
2013-12-09 13:50:00,69.43,69.47,69.39,69.43,7500.0,58.3519,58.3856,58.3183,58.3519,7500.0
2013-12-09 14:00:00,69.44,69.5,69.41,69.5,8300.0,58.3603,58.4108,58.3351,58.4108,8300.0
2013-12-09 14:10:00,69.51,69.55,69.48,69.52,7600.0,58.4192,58.4528,58.394,58.4276,7600.0
2013-12-09 14:20:00,69.51,69.52,69.46,69.51,9100.0,58.4192,58.4276,58.3771,58.4192,9100.0
2013-12-09 14:30:00,69.53,69.6,69.5,69.5,10900.0,58.436,58.4948,58.4108,58.4108,10900.0
2013-12-09 14:40:00,69.5,69.55,69.47,69.47,4800.0,58.4108,58.4528,58.3856,58.3856,4800.0
2013-12-09 14:50:00,69.47,69.55,69.47,69.5,8500.0,58.3856,58.4528,58.3856,58.4108,8500.0
2013-12-09 15:00:00,69.51,69.53,69.44,69.46,18800.0,58.4192,58.436,58.3603,58.3771,18800.0
2013-12-09 15:10:00,69.45,69.45,69.42,69.45,9700.0,58.3687,58.3687,58.3435,58.3687,9700.0
2013-12-09 15:20:00,69.45,69.48,69.42,69.44,12000.0,58.3687,58.394,58.3435,58.3603,12000.0
2013-12-09 15:30:00,69.45,69.55,69.44,69.51,20300.0,58.3687,58.4528,58.3603,58.4192,20300.0
2013-12-09 15:40:00,69.52,69.61,69.5,69.6,24000.0,58.4276,58.5032,58.4108,58.4948,24000.0
2013-12-09 15:50:00,69.61,69.61,69.51,69.55,56600.0,58.5032,58.5032,58.4192,58.4528,56600.0
2013-12-10 09:30:00,69.38,69.57,69.33,69.34,7500.0,58.3099,58.4696,58.2679,58.2763,7500.0
2013-12-10 09:40:00,69.4,69.55,69.31,69.55,5500.0,58.3267,58.4528,58.2511,58.4528,5500.0
2013-12-10 09:50:00,69.57,69.7,69.52,69.55,9200.0,58.4696,58.5789,58.4276,58.4528,9200.0
2013-12-10 10:00:00,69.55,69.89,69.52,69.88,10300.0,58.4528,58.7385,58.4276,58.7301,10300.0
2013-12-10 10:10:00,69.83,70.0,69.74,69.89,51000.0,58.6881,58.831,58.6125,58.7385,51000.0
2013-12-10 10:20:00,69.84,69.91,69.8,69.8,15900.0,58.6965,58.7553,58.6629,58.6629,15900.0
2013-12-10 10:30:00,69.79,69.98,69.79,69.9,13400.0,58.6545,58.8142,58.6545,58.7469,13400.0
2013-12-10 10:40:00,69.96,69.98,69.86,69.98,18600.0,58.7974,58.8142,58.7133,58.8142,18600.0
2013-12-10 10:50:00,69.98,69.98,69.87,69.93,6600.0,58.8142,58.8142,58.7217,58.7722,6600.0
2013-12-10 11:00:00,69.89,69.93,69.76,69.77,8700.0,58.7385,58.7722,58.6293,58.6377,8700.0
2013-12-10 11:10:00,69.77,69.81,69.67,69.8,8100.0,58.6377,58.6713,58.5536,58.6629,8100.0
2013-12-10 11:20:00,69.8,69.86,69.8,69.84,7200.0,58.6629,58.7133,58.6629,58.6965,7200.0
2013-12-10 11:30:00,69.8,69.85,69.76,69.85,8300.0,58.6629,58.7049,58.6293,58.7049,8300.0
2013-12-10 11:40:00,69.85,69.87,69.74,69.75,6900.0,58.7049,58.7217,58.6125,58.6209,6900.0
2013-12-10 11:50:00,69.75,69.75,69.64,69.68,8700.0,58.6209,58.6209,58.5284,58.562,8700.0
2013-12-10 12:00:00,69.69,69.71,69.49,69.49,9500.0,58.5705,58.5873,58.4024,58.4024,9500.0
2013-12-10 12:10:00,69.49,69.55,69.48,69.49,10300.0,58.4024,58.4528,58.394,58.4024,10300.0
2013-12-10 12:20:00,69.54,69.67,69.53,69.66,4300.0,58.4444,58.5536,58.436,58.5452,4300.0
2013-12-10 12:30:00,69.67,69.68,69.63,69.63,5000.0,58.5536,58.562,58.52,58.52,5000.0
2013-12-10 12:40:00,69.65,69.75,69.63,69.71,30800.0,58.5368,58.6209,58.52,58.5873,30800.0
2013-12-10 12:50:00,69.68,69.81,69.68,69.76,5300.0,58.562,58.6713,58.562,58.6293,5300.0
2013-12-10 13:00:00,69.76,69.77,69.65,69.67,7200.0,58.6293,58.6377,58.5368,58.5536,7200.0
2013-12-10 13:10:00,69.66,69.69,69.65,69.68,4300.0,58.5452,58.5705,58.5368,58.562,4300.0
2013-12-10 13:20:00,69.67,69.7,69.58,69.62,10700.0,58.5536,58.5789,58.478,58.5116,10700.0
2013-12-10 13:30:00,69.58,69.64,69.58,69.62,4500.0,58.478,58.5284,58.478,58.5116,4500.0
2013-12-10 13:40:00,69.64,69.64,69.58,69.63,9800.0,58.5284,58.5284,58.478,58.52,9800.0
2013-12-10 13:50:00,69.58,69.62,69.51,69.51,5900.0,58.478,58.5116,58.4192,58.4192,5900.0
2013-12-10 14:00:00,69.51,69.52,69.43,69.5,5300.0,58.4192,58.4276,58.3519,58.4108,5300.0
2013-12-10 14:10:00,69.51,69.52,69.44,69.44,5600.0,58.4192,58.4276,58.3603,58.3603,5600.0
2013-12-10 14:20:00,69.46,69.51,69.44,69.51,4100.0,58.3771,58.4192,58.3603,58.4192,4100.0
2013-12-10 14:30:00,69.52,69.66,69.52,69.66,4100.0,58.4276,58.5452,58.4276,58.5452,4100.0
2013-12-10 14:40:00,69.61,69.66,69.51,69.53,14500.0,58.5032,58.5452,58.4192,58.436,14500.0
2013-12-10 14:50:00,69.52,69.64,69.51,69.6,12800.0,58.4276,58.5284,58.4192,58.4948,12800.0
2013-12-10 15:00:00,69.61,69.68,69.6,69.64,19100.0,58.5032,58.562,58.4948,58.5284,19100.0
2013-12-10 15:10:00,69.64,69.71,69.61,69.62,16500.0,58.5284,58.5873,58.5032,58.5116,16500.0
2013-12-10 15:20:00,69.61,69.67,69.61,69.64,11400.0,58.5032,58.5536,58.5032,58.5284,11400.0
2013-12-10 15:30:00,69.61,69.65,69.56,69.56,17000.0,58.5032,58.5368,58.4612,58.4612,17000.0
2013-12-10 15:40:00,69.57,69.58,69.44,69.46,22600.0,58.4696,58.478,58.3603,58.3771,22600.0
2013-12-10 15:50:00,69.47,69.54,69.46,69.5,38400.0,58.3856,58.4444,58.3771,58.4108,38400.0
2013-12-11 09:30:00,69.4,69.84,68.9,68.97,12100.0,58.5321,58.9032,58.1104,58.1694,12100.0
2013-12-11 09:40:00,69.04,69.09,68.65,68.83,23800.0,58.2285,58.2706,57.8995,58.0514,23800.0
2013-12-11 09:50:00,68.82,68.85,68.49,68.6,40700.0,58.0429,58.0682,57.7646,57.8574,40700.0
2013-12-11 10:00:00,68.53,68.59,68.3,68.36,30200.0,57.7983,57.8489,57.6044,57.655,30200.0
2013-12-11 10:10:00,68.37,68.64,68.33,68.47,18700.0,57.6634,57.8911,57.6297,57.7477,18700.0
2013-12-11 10:20:00,68.47,68.53,68.23,68.23,10800.0,57.7477,57.7983,57.5453,57.5453,10800.0
2013-12-11 10:30:00,68.21,68.37,68.17,68.32,5300.0,57.5284,57.6634,57.4947,57.6212,5300.0
2013-12-11 10:40:00,68.33,68.43,68.26,68.27,5900.0,57.6297,57.714,57.5706,57.5791,5900.0
2013-12-11 10:50:00,68.27,68.45,68.24,68.45,8100.0,57.5791,57.7309,57.5538,57.7309,8100.0
2013-12-11 11:00:00,68.43,68.5,68.37,68.44,11800.0,57.714,57.773,57.6634,57.7224,11800.0
2013-12-11 11:10:00,68.43,68.49,68.31,68.31,7200.0,57.714,57.7646,57.6128,57.6128,7200.0
2013-12-11 11:20:00,68.31,68.34,68.18,68.31,8200.0,57.6128,57.6381,57.5031,57.6128,8200.0
2013-12-11 11:30:00,68.37,68.37,68.23,68.24,8300.0,57.6634,57.6634,57.5453,57.5538,8300.0
2013-12-11 11:40:00,68.23,68.29,68.14,68.17,9900.0,57.5453,57.5959,57.4694,57.4947,9900.0
2013-12-11 11:50:00,68.14,68.22,68.08,68.16,6600.0,57.4694,57.5369,57.4188,57.4863,6600.0
2013-12-11 12:00:00,68.18,68.18,68.09,68.12,10800.0,57.5031,57.5031,57.4272,57.4525,10800.0
2013-12-11 12:10:00,68.12,68.19,68.06,68.06,7900.0,57.4525,57.5116,57.4019,57.4019,7900.0
2013-12-11 12:20:00,68.09,68.1,67.97,67.97,6400.0,57.4272,57.4357,57.326,57.326,6400.0
2013-12-11 12:30:00,67.97,68.14,67.97,68.13,8000.0,57.326,57.4694,57.326,57.461,8000.0
2013-12-11 12:40:00,68.16,68.2,68.01,68.05,12800.0,57.4863,57.52,57.3598,57.3935,12800.0
2013-12-11 12:50:00,68.11,68.18,68.06,68.14,10000.0,57.4441,57.5031,57.4019,57.4694,10000.0
2013-12-11 13:00:00,68.13,68.28,68.13,68.17,6400.0,57.461,57.5875,57.461,57.4947,6400.0
2013-12-11 13:10:00,68.19,68.25,68.19,68.25,2800.0,57.5116,57.5622,57.5116,57.5622,2800.0
2013-12-11 13:20:00,68.25,68.25,68.09,68.09,9600.0,57.5622,57.5622,57.4272,57.4272,9600.0
2013-12-11 13:30:00,68.08,68.35,68.08,68.33,4200.0,57.4188,57.6465,57.4188,57.6297,4200.0
2013-12-11 13:40:00,68.36,68.38,68.24,68.28,11400.0,57.655,57.6718,57.5538,57.5875,11400.0
2013-12-11 13:50:00,68.29,68.33,68.23,68.27,20800.0,57.5959,57.6297,57.5453,57.5791,20800.0
2013-12-11 14:00:00,68.27,68.28,68.09,68.1,10500.0,57.5791,57.5875,57.4272,57.4357,10500.0
2013-12-11 14:10:00,68.09,68.14,68.03,68.04,7000.0,57.4272,57.4694,57.3766,57.3851,7000.0
2013-12-11 14:20:00,68.09,68.17,68.07,68.11,6000.0,57.4272,57.4947,57.4104,57.4441,6000.0
2013-12-11 14:30:00,68.18,68.19,68.1,68.18,5300.0,57.5031,57.5116,57.4357,57.5031,5300.0
2013-12-11 14:40:00,68.19,68.25,68.18,68.19,9900.0,57.5116,57.5622,57.5031,57.5116,9900.0
2013-12-11 14:50:00,68.17,68.18,68.08,68.1,8200.0,57.4947,57.5031,57.4188,57.4357,8200.0
2013-12-11 15:00:00,68.09,68.16,68.08,68.14,12600.0,57.4272,57.4863,57.4188,57.4694,12600.0
2013-12-11 15:10:00,68.14,68.21,68.12,68.13,14000.0,57.4694,57.5284,57.4525,57.461,14000.0
2013-12-11 15:20:00,68.14,68.15,68.11,68.15,12200.0,57.4694,57.4778,57.4441,57.4778,12200.0
2013-12-11 15:30:00,68.13,68.2,68.1,68.14,12300.0,57.461,57.52,57.4357,57.4694,12300.0
2013-12-11 15:40:00,68.14,68.18,68.07,68.13,27200.0,57.4694,57.5031,57.4104,57.461,27200.0
2013-12-11 15:50:00,68.13,68.23,68.12,68.15,70100.0,57.461,57.5453,57.4525,57.4778,70100.0
2013-12-12 09:30:00,67.97,68.38,67.87,68.09,39400.0,57.326,57.6718,57.2417,57.4272,39400.0
2013-12-12 09:40:00,68.16,68.29,68.04,68.09,51500.0,57.4863,57.5959,57.3851,57.4272,51500.0
2013-12-12 09:50:00,68.12,68.19,67.8,68.05,87400.0,57.4525,57.5116,57.1827,57.3935,87400.0
2013-12-12 10:00:00,68.03,68.17,67.99,68.11,23600.0,57.3766,57.4947,57.3429,57.4441,23600.0
2013-12-12 10:10:00,68.11,68.14,68.01,68.03,6300.0,57.4441,57.4694,57.3598,57.3766,6300.0
2013-12-12 10:20:00,68.03,68.12,68.0,68.1,11200.0,57.3766,57.4525,57.3513,57.4357,11200.0
2013-12-12 10:30:00,68.04,68.15,68.03,68.13,13900.0,57.3851,57.4778,57.3766,57.461,13900.0
2013-12-12 10:40:00,68.14,68.28,68.13,68.25,5900.0,57.4694,57.5875,57.461,57.5622,5900.0
2013-12-12 10:50:00,68.31,68.41,68.21,68.24,11100.0,57.6128,57.6971,57.5284,57.5538,11100.0
2013-12-12 11:00:00,68.2,68.24,68.04,68.08,8900.0,57.52,57.5538,57.3851,57.4188,8900.0
2013-12-12 11:10:00,68.07,68.07,67.96,67.97,8700.0,57.4104,57.4104,57.3176,57.326,8700.0
2013-12-12 11:20:00,67.98,68.01,67.74,67.78,13500.0,57.3345,57.3598,57.1321,57.1658,13500.0
2013-12-12 11:30:00,67.78,67.84,67.77,67.8,6900.0,57.1658,57.2164,57.1574,57.1827,6900.0
2013-12-12 11:40:00,67.8,67.81,67.62,67.64,16300.0,57.1827,57.1911,57.0308,57.0477,16300.0
2013-12-12 11:50:00,67.65,67.73,67.63,67.71,8000.0,57.0561,57.1236,57.0393,57.1067,8000.0
2013-12-12 12:00:00,67.69,67.75,67.67,67.67,5900.0,57.0899,57.1405,57.073,57.073,5900.0
2013-12-12 12:10:00,67.64,67.68,67.56,67.56,8900.0,57.0477,57.0814,56.9802,56.9802,8900.0
2013-12-12 12:20:00,67.59,67.62,67.5,67.56,8000.0,57.0055,57.0308,56.9296,56.9802,8000.0
2013-12-12 12:30:00,67.55,67.64,67.55,67.61,3800.0,56.9718,57.0477,56.9718,57.0224,3800.0
2013-12-12 12:40:00,67.63,67.63,67.49,67.59,5900.0,57.0393,57.0393,56.9212,57.0055,5900.0
2013-12-12 12:50:00,67.56,67.57,67.48,67.51,5400.0,56.9802,56.9887,56.9128,56.9381,5400.0
2013-12-12 13:00:00,67.47,67.65,67.47,67.64,7200.0,56.9043,57.0561,56.9043,57.0477,7200.0
2013-12-12 13:10:00,67.63,67.66,67.59,67.62,6200.0,57.0393,57.0646,57.0055,57.0308,6200.0
2013-12-12 13:20:00,67.63,67.63,67.51,67.55,8400.0,57.0393,57.0393,56.9381,56.9718,8400.0
2013-12-12 13:30:00,67.56,67.59,67.51,67.55,10300.0,56.9802,57.0055,56.9381,56.9718,10300.0
2013-12-12 13:40:00,67.55,67.63,67.54,67.59,7000.0,56.9718,57.0393,56.9634,57.0055,7000.0
2013-12-12 13:50:00,67.59,67.64,67.51,67.52,28400.0,57.0055,57.0477,56.9381,56.9465,28400.0
2013-12-12 14:00:00,67.55,67.64,67.52,67.63,11900.0,56.9718,57.0477,56.9465,57.0393,11900.0
2013-12-12 14:10:00,67.65,67.65,67.6,67.62,9500.0,57.0561,57.0561,57.014,57.0308,9500.0
2013-12-12 14:20:00,67.64,67.73,67.61,67.68,8800.0,57.0477,57.1236,57.0224,57.0814,8800.0
2013-12-12 14:30:00,67.71,67.71,67.66,67.68,4500.0,57.1067,57.1067,57.0646,57.0814,4500.0
2013-12-12 14:40:00,67.65,67.68,67.64,67.65,9600.0,57.0561,57.0814,57.0477,57.0561,9600.0
2013-12-12 14:50:00,67.65,67.77,67.65,67.76,13100.0,57.0561,57.1574,57.0561,57.1489,13100.0
2013-12-12 15:00:00,67.75,67.75,67.7,67.71,17100.0,57.1405,57.1405,57.0983,57.1067,17100.0
2013-12-12 15:10:00,67.7,67.74,67.69,67.73,12800.0,57.0983,57.1321,57.0899,57.1236,12800.0
2013-12-12 15:20:00,67.73,67.74,67.72,67.72,14300.0,57.1236,57.1321,57.1152,57.1152,14300.0
2013-12-12 15:30:00,67.72,67.74,67.64,67.64,19900.0,57.1152,57.1321,57.0477,57.0477,19900.0
2013-12-12 15:40:00,67.64,67.65,67.49,67.49,28800.0,57.0477,57.0561,56.9212,56.9212,28800.0
2013-12-12 15:50:00,67.49,67.58,67.44,67.58,55100.0,56.9212,56.9971,56.879,56.9971,55100.0
2013-12-13 09:30:00,67.75,67.97,67.53,67.67,7400.0,57.1405,57.326,56.9549,57.073,7400.0
2013-12-13 09:40:00,67.62,67.68,67.54,67.68,6000.0,57.0308,57.0814,56.9634,57.0814,6000.0
2013-12-13 09:50:00,67.67,67.89,67.63,67.78,9800.0,57.073,57.2586,57.0393,57.1658,9800.0
2013-12-13 10:00:00,67.8,67.85,67.76,67.79,4800.0,57.1827,57.2248,57.1489,57.1742,4800.0
2013-12-13 10:10:00,67.82,67.85,67.65,67.65,15300.0,57.1995,57.2248,57.0561,57.0561,15300.0
2013-12-13 10:20:00,67.64,67.64,67.54,67.54,5600.0,57.0477,57.0477,56.9634,56.9634,5600.0
2013-12-13 10:30:00,67.6,67.74,67.6,67.74,6300.0,57.014,57.1321,57.014,57.1321,6300.0
2013-12-13 10:40:00,67.77,67.77,67.57,67.57,7100.0,57.1574,57.1574,56.9887,56.9887,7100.0
2013-12-13 10:50:00,67.54,67.62,67.52,67.59,7200.0,56.9634,57.0308,56.9465,57.0055,7200.0
2013-12-13 11:00:00,67.64,67.66,67.55,67.59,7600.0,57.0477,57.0646,56.9718,57.0055,7600.0
2013-12-13 11:10:00,67.59,67.76,67.56,67.76,5900.0,57.0055,57.1489,56.9802,57.1489,5900.0
2013-12-13 11:20:00,67.72,67.75,67.62,67.67,6600.0,57.1152,57.1405,57.0308,57.073,6600.0
2013-12-13 11:30:00,67.62,67.72,67.59,67.67,5500.0,57.0308,57.1152,57.0055,57.073,5500.0
2013-12-13 11:40:00,67.72,67.84,67.7,67.7,4600.0,57.1152,57.2164,57.0983,57.0983,4600.0
2013-12-13 11:50:00,67.71,67.75,67.62,67.63,7600.0,57.1067,57.1405,57.0308,57.0393,7600.0
2013-12-13 12:00:00,67.66,67.67,67.58,67.61,4700.0,57.0646,57.073,56.9971,57.0224,4700.0
2013-12-13 12:10:00,67.62,67.69,67.6,67.68,4700.0,57.0308,57.0899,57.014,57.0814,4700.0
2013-12-13 12:20:00,67.69,67.81,67.69,67.81,4500.0,57.0899,57.1911,57.0899,57.1911,4500.0
2013-12-13 12:30:00,67.84,67.87,67.8,67.84,3300.0,57.2164,57.2417,57.1827,57.2164,3300.0
2013-12-13 12:40:00,67.89,67.91,67.84,67.86,4200.0,57.2586,57.2754,57.2164,57.2333,4200.0
2013-12-13 12:50:00,67.86,67.91,67.83,67.88,6400.0,57.2333,57.2754,57.208,57.2501,6400.0
2013-12-13 13:00:00,67.9,67.93,67.81,67.83,6700.0,57.267,57.2923,57.1911,57.208,6700.0
2013-12-13 13:10:00,67.8,67.82,67.71,67.71,6200.0,57.1827,57.1995,57.1067,57.1067,6200.0
2013-12-13 13:20:00,67.72,67.72,67.6,67.69,6100.0,57.1152,57.1152,57.014,57.0899,6100.0
2013-12-13 13:30:00,67.66,67.84,67.66,67.83,2300.0,57.0646,57.2164,57.0646,57.208,2300.0
2013-12-13 13:40:00,67.84,67.88,67.74,67.8,6300.0,57.2164,57.2501,57.1321,57.1827,6300.0
2013-12-13 13:50:00,67.84,67.86,67.77,67.77,5200.0,57.2164,57.2333,57.1574,57.1574,5200.0
2013-12-13 14:00:00,67.72,67.75,67.64,67.69,5500.0,57.1152,57.1405,57.0477,57.0899,5500.0
2013-12-13 14:10:00,67.69,67.72,67.6,67.64,4300.0,57.0899,57.1152,57.014,57.0477,4300.0
2013-12-13 14:20:00,67.64,67.7,67.61,67.69,5000.0,57.0477,57.0983,57.0224,57.0899,5000.0
2013-12-13 14:30:00,67.7,67.74,67.69,67.74,3400.0,57.0983,57.1321,57.0899,57.1321,3400.0
2013-12-13 14:40:00,67.75,67.84,67.74,67.84,7500.0,57.1405,57.2164,57.1321,57.2164,7500.0
2013-12-13 14:50:00,67.85,67.91,67.82,67.9,4800.0,57.2248,57.2754,57.1995,57.267,4800.0
2013-12-13 15:00:00,67.92,67.94,67.8,67.8,11700.0,57.2839,57.3007,57.1827,57.1827,11700.0
2013-12-13 15:10:00,67.8,67.83,67.79,67.8,8300.0,57.1827,57.208,57.1742,57.1827,8300.0
2013-12-13 15:20:00,67.81,67.91,67.79,67.9,15400.0,57.1911,57.2754,57.1742,57.267,15400.0
2013-12-13 15:30:00,67.88,67.9,67.81,67.85,14800.0,57.2501,57.267,57.1911,57.2248,14800.0
2013-12-13 15:40:00,67.85,67.96,67.83,67.95,24300.0,57.2248,57.3176,57.208,57.3092,24300.0
2013-12-13 15:50:00,67.94,67.98,67.86,67.92,59700.0,57.3007,57.3345,57.2333,57.2839,59700.0
2013-12-16 09:30:00,68.27,69.33,68.27,68.71,7200.0,57.5791,58.4731,57.5791,57.9502,7200.0
2013-12-16 09:40:00,68.84,68.89,68.62,68.75,8800.0,58.0598,58.102,57.8742,57.9839,8800.0
2013-12-16 09:50:00,68.63,68.66,68.49,68.54,5500.0,57.8827,57.908,57.7646,57.8068,5500.0
2013-12-16 10:00:00,68.63,68.68,68.53,68.61,7100.0,57.8827,57.9248,57.7983,57.8658,7100.0
2013-12-16 10:10:00,68.61,68.66,68.42,68.43,21500.0,57.8658,57.908,57.7056,57.714,21500.0
2013-12-16 10:20:00,68.42,68.48,68.29,68.31,3900.0,57.7056,57.7562,57.5959,57.6128,3900.0
2013-12-16 10:30:00,68.29,68.33,68.15,68.26,8000.0,57.5959,57.6297,57.4778,57.5706,8000.0
2013-12-16 10:40:00,68.3,68.33,68.23,68.33,4300.0,57.6044,57.6297,57.5453,57.6297,4300.0
2013-12-16 10:50:00,68.31,68.39,68.23,68.33,46900.0,57.6128,57.6803,57.5453,57.6297,46900.0
2013-12-16 11:00:00,68.34,68.4,68.18,68.18,4200.0,57.6381,57.6887,57.5031,57.5031,4200.0
2013-12-16 11:10:00,68.19,68.22,68.07,68.07,5700.0,57.5116,57.5369,57.4104,57.4104,5700.0
2013-12-16 11:20:00,68.09,68.3,68.09,68.21,19500.0,57.4272,57.6044,57.4272,57.5284,19500.0
2013-12-16 11:30:00,68.21,68.25,68.11,68.16,3200.0,57.5284,57.5622,57.4441,57.4863,3200.0
2013-12-16 11:40:00,68.13,68.26,68.1,68.18,3700.0,57.461,57.5706,57.4357,57.5031,3700.0
2013-12-16 11:50:00,68.17,68.2,68.12,68.13,2300.0,57.4947,57.52,57.4525,57.461,2300.0
2013-12-16 12:00:00,68.13,68.2,68.06,68.2,7400.0,57.461,57.52,57.4019,57.52,7400.0
2013-12-16 12:10:00,68.13,68.16,68.12,68.12,1900.0,57.461,57.4863,57.4525,57.4525,1900.0
2013-12-16 12:20:00,68.13,68.19,68.07,68.19,5400.0,57.461,57.5116,57.4104,57.5116,5400.0
2013-12-16 12:30:00,68.15,68.18,68.03,68.03,5200.0,57.4778,57.5031,57.3766,57.3766,5200.0
2013-12-16 12:40:00,68.03,68.07,68.0,68.02,4900.0,57.3766,57.4104,57.3513,57.3682,4900.0
2013-12-16 12:50:00,68.03,68.1,67.98,68.06,8500.0,57.3766,57.4357,57.3345,57.4019,8500.0
2013-12-16 13:00:00,68.06,68.11,67.94,68.11,8000.0,57.4019,57.4441,57.3007,57.4441,8000.0
2013-12-16 13:10:00,68.03,68.11,67.98,67.98,5500.0,57.3766,57.4441,57.3345,57.3345,5500.0
2013-12-16 13:20:00,67.98,68.07,67.93,68.0,5400.0,57.3345,57.4104,57.2923,57.3513,5400.0
2013-12-16 13:30:00,68.01,68.15,67.98,68.08,5600.0,57.3598,57.4778,57.3345,57.4188,5600.0
2013-12-16 13:40:00,68.07,68.16,68.07,68.15,4300.0,57.4104,57.4863,57.4104,57.4778,4300.0
2013-12-16 13:50:00,68.15,68.25,68.14,68.25,6300.0,57.4778,57.5622,57.4694,57.5622,6300.0
2013-12-16 14:00:00,68.26,68.39,68.24,68.37,8700.0,57.5706,57.6803,57.5538,57.6634,8700.0
2013-12-16 14:10:00,68.37,68.37,68.33,68.34,7700.0,57.6634,57.6634,57.6297,57.6381,7700.0
2013-12-16 14:20:00,68.34,68.35,68.3,68.35,4400.0,57.6381,57.6465,57.6044,57.6465,4400.0
2013-12-16 14:30:00,68.35,68.37,68.2,68.32,13800.0,57.6465,57.6634,57.52,57.6212,13800.0
2013-12-16 14:40:00,68.3,68.34,68.27,68.28,8000.0,57.6044,57.6381,57.5791,57.5875,8000.0
2013-12-16 14:50:00,68.28,68.41,68.28,68.4,8400.0,57.5875,57.6971,57.5875,57.6887,8400.0
2013-12-16 15:00:00,68.38,68.39,68.28,68.28,11400.0,57.6718,57.6803,57.5875,57.5875,11400.0
2013-12-16 15:10:00,68.29,68.34,68.25,68.25,11100.0,57.5959,57.6381,57.5622,57.5622,11100.0
2013-12-16 15:20:00,68.26,68.26,68.16,68.16,9700.0,57.5706,57.5706,57.4863,57.4863,9700.0
2013-12-16 15:30:00,68.17,68.18,68.1,68.1,20200.0,57.4947,57.5031,57.4357,57.4357,20200.0
2013-12-16 15:40:00,68.09,68.19,68.08,68.12,26100.0,57.4272,57.5116,57.4188,57.4525,26100.0
2013-12-16 15:50:00,68.13,68.15,68.01,68.05,45600.0,57.461,57.4778,57.3598,57.3935,45600.0
2013-12-17 09:30:00,68.12,68.39,68.11,68.13,3300.0,57.4525,57.6803,57.4441,57.461,3300.0
2013-12-17 09:40:00,68.1,68.1,67.82,67.96,11700.0,57.4357,57.4357,57.1995,57.3176,11700.0
2013-12-17 09:50:00,67.95,68.29,67.91,68.23,6200.0,57.3092,57.5959,57.2754,57.5453,6200.0
2013-12-17 10:00:00,68.26,68.28,68.06,68.1,7000.0,57.5706,57.5875,57.4019,57.4357,7000.0
2013-12-17 10:10:00,68.09,68.31,68.09,68.18,13900.0,57.4272,57.6128,57.4272,57.5031,13900.0
2013-12-17 10:20:00,68.25,68.37,68.21,68.24,8000.0,57.5622,57.6634,57.5284,57.5538,8000.0
2013-12-17 10:30:00,68.24,68.37,68.16,68.37,6300.0,57.5538,57.6634,57.4863,57.6634,6300.0
2013-12-17 10:40:00,68.35,68.35,68.14,68.2,12500.0,57.6465,57.6465,57.4694,57.52,12500.0
2013-12-17 10:50:00,68.21,68.21,68.11,68.17,11700.0,57.5284,57.5284,57.4441,57.4947,11700.0
2013-12-17 11:00:00,68.17,68.2,68.12,68.16,17300.0,57.4947,57.52,57.4525,57.4863,17300.0
2013-12-17 11:10:00,68.15,68.25,68.13,68.17,9500.0,57.4778,57.5622,57.461,57.4947,9500.0
2013-12-17 11:20:00,68.18,68.21,68.13,68.14,6400.0,57.5031,57.5284,57.461,57.4694,6400.0
2013-12-17 11:30:00,68.15,68.24,68.15,68.2,9000.0,57.4778,57.5538,57.4778,57.52,9000.0
2013-12-17 11:40:00,68.2,68.22,68.17,68.19,25000.0,57.52,57.5369,57.4947,57.5116,25000.0
2013-12-17 11:50:00,68.17,68.25,68.17,68.25,26400.0,57.4947,57.5622,57.4947,57.5622,26400.0
2013-12-17 12:00:00,68.22,68.37,68.22,68.32,9800.0,57.5369,57.6634,57.5369,57.6212,9800.0
2013-12-17 12:10:00,68.3,68.36,68.3,68.34,11200.0,57.6044,57.655,57.6044,57.6381,11200.0
2013-12-17 12:20:00,68.31,68.37,68.29,68.33,15300.0,57.6128,57.6634,57.5959,57.6297,15300.0
2013-12-17 12:30:00,68.37,68.42,68.36,68.36,8200.0,57.6634,57.7056,57.655,57.655,8200.0
2013-12-17 12:40:00,68.36,68.45,68.33,68.45,11600.0,57.655,57.7309,57.6297,57.7309,11600.0
2013-12-17 12:50:00,68.46,68.53,68.45,68.5,9400.0,57.7393,57.7983,57.7309,57.773,9400.0
2013-12-17 13:00:00,68.52,68.53,68.5,68.5,5200.0,57.7899,57.7983,57.773,57.773,5200.0
2013-12-17 13:10:00,68.52,68.62,68.51,68.62,10300.0,57.7899,57.8742,57.7815,57.8742,10300.0
2013-12-17 13:20:00,68.63,68.7,68.61,68.65,15600.0,57.8827,57.9417,57.8658,57.8995,15600.0
2013-12-17 13:30:00,68.66,68.73,68.62,68.71,4400.0,57.908,57.967,57.8742,57.9502,4400.0
2013-12-17 13:40:00,68.71,68.75,68.64,68.64,9300.0,57.9502,57.9839,57.8911,57.8911,9300.0
2013-12-17 13:50:00,68.63,68.63,68.58,68.59,4900.0,57.8827,57.8827,57.8405,57.8489,4900.0
2013-12-17 14:00:00,68.59,68.66,68.56,68.66,11500.0,57.8489,57.908,57.8236,57.908,11500.0
2013-12-17 14:10:00,68.68,68.76,68.67,68.76,6000.0,57.9248,57.9923,57.9164,57.9923,6000.0
2013-12-17 14:20:00,68.72,68.8,68.72,68.72,6700.0,57.9586,58.0261,57.9586,57.9586,6700.0
2013-12-17 14:30:00,68.72,68.72,68.59,68.59,6700.0,57.9586,57.9586,57.8489,57.8489,6700.0
2013-12-17 14:40:00,68.56,68.67,68.56,68.62,6400.0,57.8236,57.9164,57.8236,57.8742,6400.0
2013-12-17 14:50:00,68.59,68.62,68.54,68.59,10100.0,57.8489,57.8742,57.8068,57.8489,10100.0
2013-12-17 15:00:00,68.59,68.65,68.56,68.62,15100.0,57.8489,57.8995,57.8236,57.8742,15100.0
2013-12-17 15:10:00,68.66,68.73,68.62,68.73,12700.0,57.908,57.967,57.8742,57.967,12700.0
2013-12-17 15:20:00,68.72,68.73,68.63,68.67,41700.0,57.9586,57.967,57.8827,57.9164,41700.0
2013-12-17 15:30:00,68.65,68.77,68.65,68.75,30900.0,57.8995,58.0008,57.8995,57.9839,30900.0
2013-12-17 15:40:00,68.75,68.76,68.7,68.72,60100.0,57.9839,57.9923,57.9417,57.9586,60100.0
2013-12-17 15:50:00,68.72,68.81,68.68,68.8,58100.0,57.9586,58.0345,57.9248,58.0261,58100.0
2013-12-18 09:30:00,66.27,66.34,65.45,66.11,170100.0,55.8922,55.9513,55.2007,55.7573,170100.0
2013-12-18 09:40:00,66.12,66.33,66.08,66.16,82300.0,55.7657,55.9429,55.732,55.7995,82300.0
2013-12-18 09:50:00,66.11,66.2,65.8,66.06,82600.0,55.7573,55.8332,55.4959,55.7151,82600.0
2013-12-18 10:00:00,66.06,66.06,65.63,65.69,52000.0,55.7151,55.7151,55.3525,55.4031,52000.0
2013-12-18 10:10:00,65.71,65.77,65.26,65.26,36200.0,55.4199,55.4705,55.0404,55.0404,36200.0
2013-12-18 10:20:00,65.26,65.48,65.18,65.29,59400.0,55.0404,55.226,54.9729,55.0657,59400.0
2013-12-18 10:30:00,65.27,65.27,64.99,65.04,66900.0,55.0488,55.0488,54.8127,54.8549,66900.0
2013-12-18 10:40:00,65.04,65.04,64.55,64.84,98800.0,54.8549,54.8549,54.4416,54.6862,98800.0
2013-12-18 10:50:00,64.84,65.0,64.75,64.94,139700.0,54.6862,54.8211,54.6103,54.7705,139700.0
2013-12-18 11:00:00,64.97,65.0,64.84,64.92,103500.0,54.7958,54.8211,54.6862,54.7537,103500.0
2013-12-18 11:10:00,64.92,64.92,64.38,64.48,106200.0,54.7537,54.7537,54.2982,54.3826,106200.0
2013-12-18 11:20:00,64.49,64.71,64.49,64.59,27100.0,54.391,54.5765,54.391,54.4753,27100.0
2013-12-18 11:30:00,64.59,64.75,64.59,64.75,49300.0,54.4753,54.6103,54.4753,54.6103,49300.0
2013-12-18 11:40:00,64.75,64.75,64.51,64.65,33500.0,54.6103,54.6103,54.4079,54.5259,33500.0
2013-12-18 11:50:00,64.64,64.75,64.61,64.75,22700.0,54.5175,54.6103,54.4922,54.6103,22700.0
2013-12-18 12:00:00,64.73,64.75,64.71,64.73,24800.0,54.5934,54.6103,54.5765,54.5934,24800.0
2013-12-18 12:10:00,64.73,64.75,64.72,64.73,32100.0,54.5934,54.6103,54.585,54.5934,32100.0
2013-12-18 12:20:00,64.73,64.74,64.6,64.68,73800.0,54.5934,54.6018,54.4838,54.5512,73800.0
2013-12-18 12:30:00,64.68,64.72,64.66,64.7,28600.0,54.5512,54.585,54.5344,54.5681,28600.0
2013-12-18 12:40:00,64.7,64.73,64.61,64.61,35500.0,54.5681,54.5934,54.4922,54.4922,35500.0
2013-12-18 12:50:00,64.61,64.61,64.33,64.33,25500.0,54.4922,54.4922,54.256,54.256,25500.0
2013-12-18 13:00:00,64.34,64.45,64.34,64.39,13500.0,54.2645,54.3573,54.2645,54.3067,13500.0
2013-12-18 13:10:00,64.41,64.44,64.24,64.31,16900.0,54.3235,54.3488,54.1801,54.2392,16900.0
2013-12-18 13:20:00,64.31,64.31,64.11,64.21,23100.0,54.2392,54.2392,54.0705,54.1548,23100.0
2013-12-18 13:30:00,64.22,64.27,64.12,64.2,21000.0,54.1633,54.2054,54.0789,54.1464,21000.0
2013-12-18 13:40:00,64.22,64.3,64.18,64.2,16900.0,54.1633,54.2307,54.1295,54.1464,16900.0
2013-12-18 13:50:00,64.19,64.2,63.93,64.11,38300.0,54.138,54.1464,53.9187,54.0705,38300.0
2013-12-18 14:00:00,64.11,64.62,63.9,64.44,73900.0,54.0705,54.5006,53.8934,54.3488,73900.0
2013-12-18 14:10:00,64.47,64.53,64.13,64.37,46700.0,54.3741,54.4247,54.0874,54.2898,46700.0
2013-12-18 14:20:00,64.38,64.54,64.33,64.41,32200.0,54.2982,54.4332,54.256,54.3235,32200.0
2013-12-18 14:30:00,64.42,64.46,64.3,64.41,46600.0,54.332,54.3657,54.2307,54.3235,46600.0
2013-12-18 14:40:00,64.4,64.49,64.21,64.33,41400.0,54.3151,54.391,54.1548,54.256,41400.0
2013-12-18 14:50:00,64.32,64.39,64.25,64.29,31700.0,54.2476,54.3067,54.1886,54.2223,31700.0
2013-12-18 15:00:00,64.28,64.29,63.98,64.0,94400.0,54.2139,54.2223,53.9609,53.9777,94400.0
2013-12-18 15:10:00,64.0,64.26,64.0,64.17,44500.0,53.9777,54.197,53.9777,54.1211,44500.0
2013-12-18 15:20:00,64.17,64.19,64.07,64.12,76600.0,54.1211,54.138,54.0368,54.0789,76600.0
2013-12-18 15:30:00,64.11,64.13,64.01,64.08,60800.0,54.0705,54.0874,53.9862,54.0452,60800.0
2013-12-18 15:40:00,64.08,64.14,63.76,63.78,118200.0,54.0452,54.0958,53.7753,53.7922,118200.0
2013-12-18 15:50:00,63.79,63.84,63.63,63.81,229200.0,53.8006,53.8428,53.6657,53.8175,229200.0
2013-12-19 09:30:00,63.43,63.69,62.48,63.03,66600.0,53.497,53.7163,52.6958,53.1596,66600.0
2013-12-19 09:40:00,63.09,63.41,62.97,63.06,55700.0,53.2102,53.4801,53.109,53.1849,55700.0
2013-12-19 09:50:00,63.05,63.15,63.02,63.08,27100.0,53.1765,53.2608,53.1512,53.2018,27100.0
2013-12-19 10:00:00,63.09,63.11,62.88,62.93,110700.0,53.2102,53.2271,53.0331,53.0753,110700.0
2013-12-19 10:10:00,62.93,63.17,62.92,63.16,40300.0,53.0753,53.2777,53.0669,53.2693,40300.0
2013-12-19 10:20:00,63.16,63.3,63.13,63.21,27100.0,53.2693,53.3873,53.244,53.3114,27100.0
2013-12-19 10:30:00,63.23,63.26,63.16,63.22,46100.0,53.3283,53.3536,53.2693,53.3199,46100.0
2013-12-19 10:40:00,63.22,63.44,63.21,63.28,28800.0,53.3199,53.5054,53.3114,53.3705,28800.0
2013-12-19 10:50:00,63.24,63.28,63.16,63.2,26100.0,53.3367,53.3705,53.2693,53.303,26100.0
2013-12-19 11:00:00,63.2,63.22,62.95,62.96,24600.0,53.303,53.3199,53.0922,53.1006,24600.0
2013-12-19 11:10:00,62.95,63.01,62.89,62.98,38400.0,53.0922,53.1428,53.0416,53.1175,38400.0
2013-12-19 11:20:00,62.99,63.04,62.87,62.98,52500.0,53.1259,53.1681,53.0247,53.1175,52500.0
2013-12-19 11:30:00,62.97,62.97,62.82,62.86,22800.0,53.109,53.109,52.9825,53.0162,22800.0
2013-12-19 11:40:00,62.85,62.99,62.8,62.99,21000.0,53.0078,53.1259,52.9656,53.1259,21000.0
2013-12-19 11:50:00,62.98,62.99,62.9,62.98,18300.0,53.1175,53.1259,53.05,53.1175,18300.0
2013-12-19 12:00:00,62.98,63.0,62.8,62.8,35300.0,53.1175,53.1343,52.9656,52.9656,35300.0
2013-12-19 12:10:00,62.81,62.82,62.68,62.7,18600.0,52.9741,52.9825,52.8644,52.8813,18600.0
2013-12-19 12:20:00,62.69,62.73,62.62,62.62,13800.0,52.8729,52.9066,52.8138,52.8138,13800.0
2013-12-19 12:30:00,62.63,62.65,62.55,62.55,23300.0,52.8223,52.8391,52.7548,52.7548,23300.0
2013-12-19 12:40:00,62.55,62.56,62.52,62.53,18500.0,52.7548,52.7632,52.7295,52.7379,18500.0
2013-12-19 12:50:00,62.53,62.75,62.53,62.65,22900.0,52.7379,52.9235,52.7379,52.8391,22900.0
2013-12-19 13:00:00,62.64,62.72,62.64,62.71,13500.0,52.8307,52.8982,52.8307,52.8897,13500.0
2013-12-19 13:10:00,62.71,62.86,62.71,62.85,13000.0,52.8897,53.0162,52.8897,53.0078,13000.0
2013-12-19 13:20:00,62.86,62.91,62.8,62.82,23000.0,53.0162,53.0584,52.9656,52.9825,23000.0
2013-12-19 13:30:00,62.82,62.83,62.68,62.71,20900.0,52.9825,52.9909,52.8644,52.8897,20900.0
2013-12-19 13:40:00,62.71,62.81,62.71,62.75,30000.0,52.8897,52.9741,52.8897,52.9235,30000.0
2013-12-19 13:50:00,62.76,62.81,62.76,62.77,14700.0,52.9319,52.9741,52.9319,52.9403,14700.0
2013-12-19 14:00:00,62.77,62.81,62.75,62.75,19600.0,52.9403,52.9741,52.9235,52.9235,19600.0
2013-12-19 14:10:00,62.76,62.78,62.75,62.76,22100.0,52.9319,52.9488,52.9235,52.9319,22100.0
2013-12-19 14:20:00,62.77,62.81,62.73,62.78,22000.0,52.9403,52.9741,52.9066,52.9488,22000.0
2013-12-19 14:30:00,62.78,62.82,62.78,62.79,15000.0,52.9488,52.9825,52.9488,52.9572,15000.0
2013-12-19 14:40:00,62.79,62.89,62.78,62.88,31700.0,52.9572,53.0416,52.9488,53.0331,31700.0
2013-12-19 14:50:00,62.89,63.02,62.89,63.0,38300.0,53.0416,53.1512,53.0416,53.1343,38300.0
2013-12-19 15:00:00,63.0,63.19,63.0,63.19,36300.0,53.1343,53.2946,53.1343,53.2946,36300.0
2013-12-19 15:10:00,63.19,63.31,63.19,63.3,58500.0,53.2946,53.3958,53.2946,53.3873,58500.0
2013-12-19 15:20:00,63.3,63.3,63.25,63.3,31200.0,53.3873,53.3873,53.3452,53.3873,31200.0
2013-12-19 15:30:00,63.3,63.36,63.29,63.35,77200.0,53.3873,53.4379,53.3789,53.4295,77200.0
2013-12-19 15:40:00,63.35,63.35,63.14,63.15,104000.0,53.4295,53.4295,53.2524,53.2608,104000.0
2013-12-19 15:50:00,63.15,63.17,63.11,63.13,120100.0,53.2608,53.2777,53.2271,53.244,120100.0
2013-12-20 09:30:00,63.07,63.13,62.79,62.95,102500.0,53.1934,53.244,52.9572,53.0922,102500.0
2013-12-20 09:40:00,63.01,63.32,62.93,63.23,15700.0,53.1428,53.4042,53.0753,53.3283,15700.0
2013-12-20 09:50:00,63.25,63.34,63.03,63.09,4000.0,53.3452,53.4211,53.1596,53.2102,4000.0
2013-12-20 10:00:00,63.09,63.27,63.03,63.19,32800.0,53.2102,53.362,53.1596,53.2946,32800.0
2013-12-20 10:10:00,63.2,63.37,63.05,63.37,25300.0,53.303,53.4464,53.1765,53.4464,25300.0
2013-12-20 10:20:00,63.34,63.39,63.25,63.34,16700.0,53.4211,53.4633,53.3452,53.4211,16700.0
2013-12-20 10:30:00,63.32,63.35,63.23,63.27,20700.0,53.4042,53.4295,53.3283,53.362,20700.0
2013-12-20 10:40:00,63.28,63.34,63.23,63.28,14300.0,53.3705,53.4211,53.3283,53.3705,14300.0
2013-12-20 10:50:00,63.29,63.3,63.22,63.25,18700.0,53.3789,53.3873,53.3199,53.3452,18700.0
2013-12-20 11:00:00,63.23,63.3,63.21,63.29,15700.0,53.3283,53.3873,53.3114,53.3789,15700.0
2013-12-20 11:10:00,63.29,63.3,63.26,63.3,12500.0,53.3789,53.3873,53.3536,53.3873,12500.0
2013-12-20 11:20:00,63.3,63.41,63.26,63.33,30100.0,53.3873,53.4801,53.3536,53.4126,30100.0
2013-12-20 11:30:00,63.29,63.33,63.21,63.29,26300.0,53.3789,53.4126,53.3114,53.3789,26300.0
2013-12-20 11:40:00,63.3,63.45,63.3,63.44,12800.0,53.3873,53.5139,53.3873,53.5054,12800.0
2013-12-20 11:50:00,63.46,63.48,63.38,63.44,15700.0,53.5223,53.5392,53.4548,53.5054,15700.0
2013-12-20 12:00:00,63.45,63.57,63.44,63.54,30800.0,53.5139,53.6151,53.5054,53.5898,30800.0
2013-12-20 12:10:00,63.53,63.62,63.5,63.6,14800.0,53.5813,53.6572,53.556,53.6404,14800.0
2013-12-20 12:20:00,63.6,63.64,63.56,63.6,21800.0,53.6404,53.6741,53.6066,53.6404,21800.0
2013-12-20 12:30:00,63.61,63.63,63.56,63.56,17900.0,53.6488,53.6657,53.6066,53.6066,17900.0
2013-12-20 12:40:00,63.55,63.58,63.54,63.56,13700.0,53.5982,53.6235,53.5898,53.6066,13700.0
2013-12-20 12:50:00,63.56,63.69,63.56,63.67,53200.0,53.6066,53.7163,53.6066,53.6994,53200.0
2013-12-20 13:00:00,63.68,63.8,63.68,63.79,18600.0,53.7078,53.809,53.7078,53.8006,18600.0
2013-12-20 13:10:00,63.78,63.79,63.72,63.73,21600.0,53.7922,53.8006,53.7416,53.75,21600.0
2013-12-20 13:20:00,63.73,63.78,63.71,63.72,13500.0,53.75,53.7922,53.7331,53.7416,13500.0
2013-12-20 13:30:00,63.72,63.73,63.68,63.7,25400.0,53.7416,53.75,53.7078,53.7247,25400.0
2013-12-20 13:40:00,63.71,63.75,63.68,63.75,23200.0,53.7331,53.7669,53.7078,53.7669,23200.0
2013-12-20 13:50:00,63.74,63.82,63.73,63.77,19500.0,53.7584,53.8259,53.75,53.7837,19500.0
2013-12-20 14:00:00,63.78,63.8,63.71,63.78,16800.0,53.7922,53.809,53.7331,53.7922,16800.0
2013-12-20 14:10:00,63.78,63.8,63.78,63.8,19100.0,53.7922,53.809,53.7922,53.809,19100.0
2013-12-20 14:20:00,63.79,63.83,63.79,63.81,23700.0,53.8006,53.8343,53.8006,53.8175,23700.0
2013-12-20 14:30:00,63.81,63.83,63.8,63.8,17000.0,53.8175,53.8343,53.809,53.809,17000.0
2013-12-20 14:40:00,63.8,63.92,63.8,63.89,18800.0,53.809,53.9103,53.809,53.885,18800.0
2013-12-20 14:50:00,63.9,63.91,63.89,63.91,16300.0,53.8934,53.9018,53.885,53.9018,16300.0
2013-12-20 15:00:00,63.91,63.91,63.87,63.87,26400.0,53.9018,53.9018,53.8681,53.8681,26400.0
2013-12-20 15:10:00,63.88,63.88,63.87,63.87,19300.0,53.8765,53.8765,53.8681,53.8681,19300.0
2013-12-20 15:20:00,63.88,63.88,63.79,63.8,30200.0,53.8765,53.8765,53.8006,53.809,30200.0
2013-12-20 15:30:00,63.8,63.81,63.76,63.76,39500.0,53.809,53.8175,53.7753,53.7753,39500.0
2013-12-20 15:40:00,63.76,63.77,63.64,63.65,70300.0,53.7753,53.7837,53.6741,53.6825,70300.0
2013-12-20 15:50:00,63.64,63.65,63.58,63.59,119700.0,53.6741,53.6825,53.6235,53.6319,119700.0
2013-12-23 09:30:00,63.83,63.94,63.23,63.23,11900.0,53.8343,53.9271,53.3283,53.3283,11900.0
2013-12-23 09:40:00,63.31,63.46,62.89,62.89,20200.0,53.3958,53.5223,53.0416,53.0416,20200.0
2013-12-23 09:50:00,62.92,63.12,62.92,63.11,10000.0,53.0669,53.2355,53.0669,53.2271,10000.0
2013-12-23 10:00:00,63.12,63.41,63.12,63.4,19700.0,53.2355,53.4801,53.2355,53.4717,19700.0
2013-12-23 10:10:00,63.38,63.38,63.13,63.13,15100.0,53.4548,53.4548,53.244,53.244,15100.0
2013-12-23 10:20:00,63.17,63.19,62.96,62.96,17500.0,53.2777,53.2946,53.1006,53.1006,17500.0
2013-12-23 10:30:00,62.99,63.04,62.9,62.93,12900.0,53.1259,53.1681,53.05,53.0753,12900.0
2013-12-23 10:40:00,62.92,63.0,62.92,62.97,13500.0,53.0669,53.1343,53.0669,53.109,13500.0
2013-12-23 10:50:00,63.01,63.03,62.97,62.99,9700.0,53.1428,53.1596,53.109,53.1259,9700.0
2013-12-23 11:00:00,62.98,63.0,62.92,62.94,17000.0,53.1175,53.1343,53.0669,53.0837,17000.0
2013-12-23 11:10:00,62.96,62.97,62.86,62.89,27900.0,53.1006,53.109,53.0162,53.0416,27900.0
2013-12-23 11:20:00,62.9,62.91,62.88,62.88,20600.0,53.05,53.0584,53.0331,53.0331,20600.0
2013-12-23 11:30:00,62.9,62.91,62.87,62.89,16700.0,53.05,53.0584,53.0247,53.0416,16700.0
2013-12-23 11:40:00,62.9,62.92,62.87,62.88,11900.0,53.05,53.0669,53.0247,53.0331,11900.0
2013-12-23 11:50:00,62.89,62.91,62.87,62.9,9400.0,53.0416,53.0584,53.0247,53.05,9400.0
2013-12-23 12:00:00,62.91,62.91,62.87,62.89,16500.0,53.0584,53.0584,53.0247,53.0416,16500.0
2013-12-23 12:10:00,62.89,62.91,62.86,62.89,34500.0,53.0416,53.0584,53.0162,53.0416,34500.0
2013-12-23 12:20:00,62.88,62.88,62.84,62.86,24700.0,53.0331,53.0331,52.9994,53.0162,24700.0
2013-12-23 12:30:00,62.87,62.88,62.85,62.87,8400.0,53.0247,53.0331,53.0078,53.0247,8400.0
2013-12-23 12:40:00,62.87,62.9,62.85,62.9,7800.0,53.0247,53.05,53.0078,53.05,7800.0
2013-12-23 12:50:00,62.91,62.95,62.91,62.92,12600.0,53.0584,53.0922,53.0584,53.0669,12600.0
2013-12-23 13:00:00,62.9,62.93,62.85,62.85,10600.0,53.05,53.0753,53.0078,53.0078,10600.0
2013-12-23 13:10:00,62.85,62.86,62.83,62.85,14800.0,53.0078,53.0162,52.9909,53.0078,14800.0
2013-12-23 13:20:00,62.85,62.87,62.82,62.83,22200.0,53.0078,53.0247,52.9825,52.9909,22200.0
2013-12-23 13:30:00,62.83,62.86,62.81,62.83,32300.0,52.9909,53.0162,52.9741,52.9909,32300.0
2013-12-23 13:40:00,62.83,62.9,62.82,62.83,16700.0,52.9909,53.05,52.9825,52.9909,16700.0
2013-12-23 13:50:00,62.83,62.83,62.8,62.81,15400.0,52.9909,52.9909,52.9656,52.9741,15400.0
2013-12-23 14:00:00,62.81,62.82,62.77,62.77,14200.0,52.9741,52.9825,52.9403,52.9403,14200.0
2013-12-23 14:10:00,62.77,62.78,62.63,62.67,38900.0,52.9403,52.9488,52.8223,52.856,38900.0
2013-12-23 14:20:00,62.69,62.71,62.66,62.67,20300.0,52.8729,52.8897,52.8476,52.856,20300.0
2013-12-23 14:30:00,62.68,62.7,62.65,62.7,27200.0,52.8644,52.8813,52.8391,52.8813,27200.0
2013-12-23 14:40:00,62.69,62.7,62.63,62.64,35800.0,52.8729,52.8813,52.8223,52.8307,35800.0
2013-12-23 14:50:00,62.63,62.65,62.53,62.53,45100.0,52.8223,52.8391,52.7379,52.7379,45100.0
2013-12-23 15:00:00,62.55,62.55,62.48,62.48,48400.0,52.7548,52.7548,52.6958,52.6958,48400.0
2013-12-23 15:10:00,62.49,62.5,62.44,62.49,45100.0,52.7042,52.7126,52.662,52.7042,45100.0
2013-12-23 15:20:00,62.5,62.51,62.43,62.45,38900.0,52.7126,52.7211,52.6536,52.6705,38900.0
2013-12-23 15:30:00,62.47,62.49,62.42,62.49,46700.0,52.6873,52.7042,52.6452,52.7042,46700.0
2013-12-23 15:40:00,62.49,62.6,62.43,62.48,95500.0,52.7042,52.797,52.6536,52.6958,95500.0
2013-12-23 15:50:00,62.49,62.54,62.42,62.48,139300.0,52.7042,52.7464,52.6452,52.6958,139300.0
2013-12-24 09:30:00,62.3,62.97,61.99,62.77,26700.0,52.5439,53.109,52.2825,52.9403,26700.0
2013-12-24 09:40:00,62.69,62.89,62.61,62.7,15600.0,52.8729,53.0416,52.8054,52.8813,15600.0
2013-12-24 09:50:00,62.75,62.78,62.47,62.48,13600.0,52.9235,52.9488,52.6873,52.6958,13600.0
2013-12-24 10:00:00,62.5,62.63,62.45,62.55,25900.0,52.7126,52.8223,52.6705,52.7548,25900.0
2013-12-24 10:10:00,62.53,62.73,62.52,62.73,13600.0,52.7379,52.9066,52.7295,52.9066,13600.0
2013-12-24 10:20:00,62.69,62.78,62.65,62.78,16700.0,52.8729,52.9488,52.8391,52.9488,16700.0
2013-12-24 10:30:00,62.75,62.77,62.64,62.66,15300.0,52.9235,52.9403,52.8307,52.8476,15300.0
2013-12-24 10:40:00,62.65,62.73,62.62,62.67,11400.0,52.8391,52.9066,52.8138,52.856,11400.0
2013-12-24 10:50:00,62.69,62.79,62.62,62.78,14000.0,52.8729,52.9572,52.8138,52.9488,14000.0
2013-12-24 11:00:00,62.8,62.81,62.67,62.73,13300.0,52.9656,52.9741,52.856,52.9066,13300.0
2013-12-24 11:10:00,62.77,62.8,62.72,62.74,17700.0,52.9403,52.9656,52.8982,52.915,17700.0
2013-12-24 11:20:00,62.75,62.77,62.66,62.71,22200.0,52.9235,52.9403,52.8476,52.8897,22200.0
2013-12-24 11:30:00,62.71,62.77,62.71,62.75,16900.0,52.8897,52.9403,52.8897,52.9235,16900.0
2013-12-24 11:40:00,62.74,62.77,62.73,62.76,10700.0,52.915,52.9403,52.9066,52.9319,10700.0
2013-12-24 11:50:00,62.76,62.77,62.68,62.75,11700.0,52.9319,52.9403,52.8644,52.9235,11700.0
2013-12-24 12:00:00,62.75,62.76,62.7,62.7,12900.0,52.9235,52.9319,52.8813,52.8813,12900.0
2013-12-24 12:10:00,62.69,62.7,62.58,62.58,26100.0,52.8729,52.8813,52.7801,52.7801,26100.0
2013-12-24 12:20:00,62.6,62.74,62.6,62.63,16400.0,52.797,52.915,52.797,52.8223,16400.0
2013-12-24 12:30:00,62.6,62.64,62.57,62.64,18000.0,52.797,52.8307,52.7717,52.8307,18000.0
2013-12-24 12:40:00,62.64,62.76,62.63,62.75,34200.0,52.8307,52.9319,52.8223,52.9235,34200.0
2013-12-24 12:50:00,62.73,62.74,62.64,62.68,77000.0,52.9066,52.915,52.8307,52.8644,77000.0
2013-12-26 09:30:00,63.01,63.26,63.0,63.14,16600.0,53.1428,53.3536,53.1343,53.2524,16600.0
2013-12-26 09:40:00,63.14,63.38,63.05,63.26,20500.0,53.2524,53.4548,53.1765,53.3536,20500.0
2013-12-26 09:50:00,63.29,63.36,63.17,63.28,16100.0,53.3789,53.4379,53.2777,53.3705,16100.0
2013-12-26 10:00:00,63.27,63.41,63.27,63.32,16000.0,53.362,53.4801,53.362,53.4042,16000.0
2013-12-26 10:10:00,63.31,63.37,63.26,63.31,3600.0,53.3958,53.4464,53.3536,53.3958,3600.0
2013-12-26 10:20:00,63.35,63.41,63.31,63.34,8000.0,53.4295,53.4801,53.3958,53.4211,8000.0
2013-12-26 10:30:00,63.36,63.36,63.27,63.33,6200.0,53.4379,53.4379,53.362,53.4126,6200.0
2013-12-26 10:40:00,63.34,63.34,63.12,63.17,7400.0,53.4211,53.4211,53.2355,53.2777,7400.0
2013-12-26 10:50:00,63.19,63.19,63.1,63.11,7900.0,53.2946,53.2946,53.2187,53.2271,7900.0
2013-12-26 11:00:00,63.12,63.13,63.03,63.06,11100.0,53.2355,53.244,53.1596,53.1849,11100.0
2013-12-26 11:10:00,63.06,63.17,63.06,63.13,4600.0,53.1849,53.2777,53.1849,53.244,4600.0
2013-12-26 11:20:00,63.13,63.17,63.11,63.14,4900.0,53.244,53.2777,53.2271,53.2524,4900.0
2013-12-26 11:30:00,63.14,63.19,63.04,63.15,14500.0,53.2524,53.2946,53.1681,53.2608,14500.0
2013-12-26 11:40:00,63.16,63.16,63.02,63.1,10400.0,53.2693,53.2693,53.1512,53.2187,10400.0
2013-12-26 11:50:00,63.13,63.18,63.05,63.05,5800.0,53.244,53.2861,53.1765,53.1765,5800.0
2013-12-26 12:00:00,63.07,63.14,63.06,63.11,8700.0,53.1934,53.2524,53.1849,53.2271,8700.0
2013-12-26 12:10:00,63.13,63.13,63.1,63.13,5000.0,53.244,53.244,53.2187,53.244,5000.0
2013-12-26 12:20:00,63.13,63.17,63.12,63.17,6000.0,53.244,53.2777,53.2355,53.2777,6000.0
2013-12-26 12:30:00,63.17,63.25,63.17,63.22,5300.0,53.2777,53.3452,53.2777,53.3199,5300.0
2013-12-26 12:40:00,63.23,63.28,63.21,63.28,4600.0,53.3283,53.3705,53.3114,53.3705,4600.0
2013-12-26 12:50:00,63.28,63.31,63.24,63.24,4200.0,53.3705,53.3958,53.3367,53.3367,4200.0
2013-12-26 13:00:00,63.26,63.28,63.21,63.28,4200.0,53.3536,53.3705,53.3114,53.3705,4200.0
2013-12-26 13:10:00,63.26,63.34,63.26,63.31,9300.0,53.3536,53.4211,53.3536,53.3958,9300.0
2013-12-26 13:20:00,63.34,63.37,63.3,63.35,5700.0,53.4211,53.4464,53.3873,53.4295,5700.0
2013-12-26 13:30:00,63.34,63.4,63.34,63.4,6100.0,53.4211,53.4717,53.4211,53.4717,6100.0
2013-12-26 13:40:00,63.39,63.41,63.36,63.38,9400.0,53.4633,53.4801,53.4379,53.4548,9400.0
2013-12-26 13:50:00,63.39,63.43,63.37,63.42,7300.0,53.4633,53.497,53.4464,53.4886,7300.0
2013-12-26 14:00:00,63.42,63.42,63.38,63.38,9200.0,53.4886,53.4886,53.4548,53.4548,9200.0
2013-12-26 14:10:00,63.38,63.44,63.38,63.44,5100.0,53.4548,53.5054,53.4548,53.5054,5100.0
2013-12-26 14:20:00,63.43,63.47,63.43,63.45,15500.0,53.497,53.5307,53.497,53.5139,15500.0
2013-12-26 14:30:00,63.45,63.52,63.45,63.5,4800.0,53.5139,53.5729,53.5139,53.556,4800.0
2013-12-26 14:40:00,63.49,63.49,63.43,63.43,6800.0,53.5476,53.5476,53.497,53.497,6800.0
2013-12-26 14:50:00,63.42,63.48,63.4,63.47,8900.0,53.4886,53.5392,53.4717,53.5307,8900.0
2013-12-26 15:00:00,63.47,63.48,63.46,63.47,10800.0,53.5307,53.5392,53.5223,53.5307,10800.0
2013-12-26 15:10:00,63.48,63.5,63.44,63.49,10300.0,53.5392,53.556,53.5054,53.5476,10300.0
2013-12-26 15:20:00,63.5,63.56,63.5,63.55,25300.0,53.556,53.6066,53.556,53.5982,25300.0
2013-12-26 15:30:00,63.55,63.56,63.44,63.44,16800.0,53.5982,53.6066,53.5054,53.5054,16800.0
2013-12-26 15:40:00,63.45,63.45,63.4,63.4,21500.0,53.5139,53.5139,53.4717,53.4717,21500.0
2013-12-26 15:50:00,63.4,63.41,63.34,63.38,46500.0,53.4717,53.4801,53.4211,53.4548,46500.0
2013-12-27 09:30:00,63.51,63.78,63.37,63.74,14800.0,53.5645,53.7922,53.4464,53.7584,14800.0
2013-12-27 09:40:00,63.66,63.75,63.45,63.61,7800.0,53.691,53.7669,53.5139,53.6488,7800.0
2013-12-27 09:50:00,63.61,63.76,63.59,63.76,7900.0,53.6488,53.7753,53.6319,53.7753,7900.0
2013-12-27 10:00:00,63.74,63.81,63.61,63.66,4600.0,53.7584,53.8175,53.6488,53.691,4600.0
2013-12-27 10:10:00,63.59,63.59,63.52,63.58,7300.0,53.6319,53.6319,53.5729,53.6235,7300.0
2013-12-27 10:20:00,63.6,63.66,63.58,63.64,5000.0,53.6404,53.691,53.6235,53.6741,5000.0
2013-12-27 10:30:00,63.66,63.79,63.63,63.73,5500.0,53.691,53.8006,53.6657,53.75,5500.0
2013-12-27 10:40:00,63.69,63.72,63.65,63.69,8200.0,53.7163,53.7416,53.6825,53.7163,8200.0
2013-12-27 10:50:00,63.7,63.77,63.69,63.77,6600.0,53.7247,53.7837,53.7163,53.7837,6600.0
2013-12-27 11:00:00,63.75,63.86,63.74,63.81,7600.0,53.7669,53.8597,53.7584,53.8175,7600.0
2013-12-27 11:10:00,63.81,63.84,63.78,63.8,7500.0,53.8175,53.8428,53.7922,53.809,7500.0
2013-12-27 11:20:00,63.83,63.83,63.73,63.79,6000.0,53.8343,53.8343,53.75,53.8006,6000.0
2013-12-27 11:30:00,63.79,63.88,63.79,63.84,8700.0,53.8006,53.8765,53.8006,53.8428,8700.0
2013-12-27 11:40:00,63.85,63.91,63.83,63.91,10900.0,53.8512,53.9018,53.8343,53.9018,10900.0
2013-12-27 11:50:00,63.91,63.94,63.89,63.9,12600.0,53.9018,53.9271,53.885,53.8934,12600.0
2013-12-27 12:00:00,63.89,63.89,63.84,63.85,9300.0,53.885,53.885,53.8428,53.8512,9300.0
2013-12-27 12:10:00,63.85,63.86,63.78,63.78,6300.0,53.8512,53.8597,53.7922,53.7922,6300.0
2013-12-27 12:20:00,63.78,63.79,63.76,63.77,7800.0,53.7922,53.8006,53.7753,53.7837,7800.0
2013-12-27 12:30:00,63.77,63.78,63.73,63.73,3800.0,53.7837,53.7922,53.75,53.75,3800.0
2013-12-27 12:40:00,63.73,63.73,63.63,63.64,7100.0,53.75,53.75,53.6657,53.6741,7100.0
2013-12-27 12:50:00,63.64,63.64,63.61,63.61,3400.0,53.6741,53.6741,53.6488,53.6488,3400.0
2013-12-27 13:00:00,63.61,63.63,63.59,63.59,3700.0,53.6488,53.6657,53.6319,53.6319,3700.0
2013-12-27 13:10:00,63.59,63.59,63.55,63.55,9300.0,53.6319,53.6319,53.5982,53.5982,9300.0
2013-12-27 13:20:00,63.55,63.55,63.46,63.46,11900.0,53.5982,53.5982,53.5223,53.5223,11900.0
2013-12-27 13:30:00,63.48,63.48,63.44,63.46,6300.0,53.5392,53.5392,53.5054,53.5223,6300.0
2013-12-27 13:40:00,63.47,63.48,63.44,63.47,7200.0,53.5307,53.5392,53.5054,53.5307,7200.0
2013-12-27 13:50:00,63.46,63.56,63.46,63.56,6500.0,53.5223,53.6066,53.5223,53.6066,6500.0
2013-12-27 14:00:00,63.57,63.62,63.57,63.6,4700.0,53.6151,53.6572,53.6151,53.6404,4700.0
2013-12-27 14:10:00,63.6,63.65,63.6,63.65,5300.0,53.6404,53.6825,53.6404,53.6825,5300.0
2013-12-27 14:20:00,63.66,63.72,63.65,63.72,6400.0,53.691,53.7416,53.6825,53.7416,6400.0
2013-12-27 14:30:00,63.7,63.72,63.67,63.68,6200.0,53.7247,53.7416,53.6994,53.7078,6200.0
2013-12-27 14:40:00,63.69,63.7,63.68,63.68,5200.0,53.7163,53.7247,53.7078,53.7078,5200.0
2013-12-27 14:50:00,63.69,63.7,63.65,63.65,6700.0,53.7163,53.7247,53.6825,53.6825,6700.0
2013-12-27 15:00:00,63.66,63.68,63.64,63.64,9300.0,53.691,53.7078,53.6741,53.6741,9300.0
2013-12-27 15:10:00,63.65,63.65,63.54,63.54,14000.0,53.6825,53.6825,53.5898,53.5898,14000.0
2013-12-27 15:20:00,63.55,63.62,63.55,63.62,9200.0,53.5982,53.6572,53.5982,53.6572,9200.0
2013-12-27 15:30:00,63.62,63.65,63.6,63.6,14000.0,53.6572,53.6825,53.6404,53.6404,14000.0
2013-12-27 15:40:00,63.62,63.64,63.59,63.63,11400.0,53.6572,53.6741,53.6319,53.6657,11400.0
2013-12-27 15:50:00,63.63,63.64,63.53,63.57,35500.0,53.6657,53.6741,53.5813,53.6151,35500.0
2013-12-30 09:30:00,63.56,63.92,63.56,63.58,6200.0,53.6066,53.9103,53.6066,53.6235,6200.0
2013-12-30 09:40:00,63.58,63.82,63.56,63.82,34000.0,53.6235,53.8259,53.6066,53.8259,34000.0
2013-12-30 09:50:00,63.85,63.95,63.83,63.94,5700.0,53.8512,53.9356,53.8343,53.9271,5700.0
2013-12-30 10:00:00,63.94,63.95,63.72,63.75,9300.0,53.9271,53.9356,53.7416,53.7669,9300.0
2013-12-30 10:10:00,63.74,63.79,63.7,63.76,5300.0,53.7584,53.8006,53.7247,53.7753,5300.0
2013-12-30 10:20:00,63.73,63.76,63.66,63.66,4700.0,53.75,53.7753,53.691,53.691,4700.0
2013-12-30 10:30:00,63.66,63.73,63.65,63.69,17100.0,53.691,53.75,53.6825,53.7163,17100.0
2013-12-30 10:40:00,63.67,63.67,63.55,63.55,7100.0,53.6994,53.6994,53.5982,53.5982,7100.0
2013-12-30 10:50:00,63.55,63.61,63.47,63.53,94100.0,53.5982,53.6488,53.5307,53.5813,94100.0
2013-12-30 11:00:00,63.5,63.69,63.5,63.68,11800.0,53.556,53.7163,53.556,53.7078,11800.0
2013-12-30 11:10:00,63.7,63.79,63.68,63.77,12200.0,53.7247,53.8006,53.7078,53.7837,12200.0
2013-12-30 11:20:00,63.79,63.79,63.76,63.76,12200.0,53.8006,53.8006,53.7753,53.7753,12200.0
2013-12-30 11:30:00,63.77,63.88,63.77,63.78,15300.0,53.7837,53.8765,53.7837,53.7922,15300.0
2013-12-30 11:40:00,63.79,63.79,63.77,63.78,9900.0,53.8006,53.8006,53.7837,53.7922,9900.0
2013-12-30 11:50:00,63.79,63.79,63.73,63.73,19000.0,53.8006,53.8006,53.75,53.75,19000.0
2013-12-30 12:00:00,63.72,63.78,63.69,63.78,5400.0,53.7416,53.7922,53.7163,53.7922,5400.0
2013-12-30 12:10:00,63.78,63.79,63.74,63.78,3800.0,53.7922,53.8006,53.7584,53.7922,3800.0
2013-12-30 12:20:00,63.77,63.77,63.7,63.7,6500.0,53.7837,53.7837,53.7247,53.7247,6500.0
2013-12-30 12:30:00,63.7,63.71,63.67,63.67,6900.0,53.7247,53.7331,53.6994,53.6994,6900.0
2013-12-30 12:40:00,63.69,63.69,63.64,63.66,7400.0,53.7163,53.7163,53.6741,53.691,7400.0
2013-12-30 12:50:00,63.66,63.66,63.62,63.62,3600.0,53.691,53.691,53.6572,53.6572,3600.0
2013-12-30 13:00:00,63.64,63.65,63.61,63.62,3100.0,53.6741,53.6825,53.6488,53.6572,3100.0
2013-12-30 13:10:00,63.65,63.65,63.58,63.59,4400.0,53.6825,53.6825,53.6235,53.6319,4400.0
2013-12-30 13:20:00,63.58,63.59,63.47,63.49,8200.0,53.6235,53.6319,53.5307,53.5476,8200.0
2013-12-30 13:30:00,63.48,63.53,63.44,63.44,7900.0,53.5392,53.5813,53.5054,53.5054,7900.0
2013-12-30 13:40:00,63.44,63.47,63.43,63.47,8400.0,53.5054,53.5307,53.497,53.5307,8400.0
2013-12-30 13:50:00,63.47,63.5,63.45,63.45,6400.0,53.5307,53.556,53.5139,53.5139,6400.0
2013-12-30 14:00:00,63.46,63.49,63.44,63.47,2400.0,53.5223,53.5476,53.5054,53.5307,2400.0
2013-12-30 14:10:00,63.45,63.47,63.43,63.43,10800.0,53.5139,53.5307,53.497,53.497,10800.0
2013-12-30 14:20:00,63.42,63.43,63.37,63.4,10000.0,53.4886,53.497,53.4464,53.4717,10000.0
2013-12-30 14:30:00,63.39,63.42,63.34,63.42,16900.0,53.4633,53.4886,53.4211,53.4886,16900.0
2013-12-30 14:40:00,63.41,63.54,63.41,63.52,16900.0,53.4801,53.5898,53.4801,53.5729,16900.0
2013-12-30 14:50:00,63.52,63.53,63.42,63.42,12300.0,53.5729,53.5813,53.4886,53.4886,12300.0
2013-12-30 15:00:00,63.43,63.44,63.4,63.41,18800.0,53.497,53.5054,53.4717,53.4801,18800.0
2013-12-30 15:10:00,63.4,63.4,63.35,63.38,17400.0,53.4717,53.4717,53.4295,53.4548,17400.0
2013-12-30 15:20:00,63.39,63.46,63.39,63.39,12300.0,53.4633,53.5223,53.4633,53.4633,12300.0
2013-12-30 15:30:00,63.39,63.39,63.33,63.34,11400.0,53.4633,53.4633,53.4126,53.4211,11400.0
2013-12-30 15:40:00,63.34,63.34,63.31,63.32,22800.0,53.4211,53.4211,53.3958,53.4042,22800.0
2013-12-30 15:50:00,63.31,63.31,63.26,63.27,58700.0,53.3958,53.3958,53.3536,53.362,58700.0
2013-12-31 09:30:00,63.18,63.47,63.16,63.34,13800.0,53.2861,53.5307,53.2693,53.4211,13800.0
2013-12-31 09:40:00,63.34,63.42,63.12,63.21,11700.0,53.4211,53.4886,53.2355,53.3114,11700.0
2013-12-31 09:50:00,63.23,63.4,63.18,63.34,9200.0,53.3283,53.4717,53.2861,53.4211,9200.0
2013-12-31 10:00:00,63.36,63.41,63.28,63.31,8500.0,53.4379,53.4801,53.3705,53.3958,8500.0
2013-12-31 10:10:00,63.31,63.34,63.16,63.2,17100.0,53.3958,53.4211,53.2693,53.303,17100.0
2013-12-31 10:20:00,63.23,63.31,63.22,63.28,5600.0,53.3283,53.3958,53.3199,53.3705,5600.0
2013-12-31 10:30:00,63.31,63.38,63.3,63.34,14200.0,53.3958,53.4548,53.3873,53.4211,14200.0
2013-12-31 10:40:00,63.35,63.42,63.25,63.3,22300.0,53.4295,53.4886,53.3452,53.3873,22300.0
2013-12-31 10:50:00,63.31,63.36,63.29,63.35,9700.0,53.3958,53.4379,53.3789,53.4295,9700.0
2013-12-31 11:00:00,63.37,63.44,63.33,63.37,15700.0,53.4464,53.5054,53.4126,53.4464,15700.0
2013-12-31 11:10:00,63.37,63.4,63.27,63.27,16700.0,53.4464,53.4717,53.362,53.362,16700.0
2013-12-31 11:20:00,63.27,63.43,63.27,63.36,9600.0,53.362,53.497,53.362,53.4379,9600.0
2013-12-31 11:30:00,63.37,63.4,63.36,63.39,11600.0,53.4464,53.4717,53.4379,53.4633,11600.0
2013-12-31 11:40:00,63.39,63.43,63.39,63.41,13700.0,53.4633,53.497,53.4633,53.4801,13700.0
2013-12-31 11:50:00,63.4,63.47,63.4,63.44,6400.0,53.4717,53.5307,53.4717,53.5054,6400.0
2013-12-31 12:00:00,63.46,63.49,63.44,63.45,7100.0,53.5223,53.5476,53.5054,53.5139,7100.0
2013-12-31 12:10:00,63.45,63.48,63.42,63.48,3700.0,53.5139,53.5392,53.4886,53.5392,3700.0
2013-12-31 12:20:00,63.51,63.51,63.48,63.49,4600.0,53.5645,53.5645,53.5392,53.5476,4600.0
2013-12-31 12:30:00,63.49,63.55,63.49,63.53,8800.0,53.5476,53.5982,53.5476,53.5813,8800.0
2013-12-31 12:40:00,63.52,63.55,63.52,63.54,11600.0,53.5729,53.5982,53.5729,53.5898,11600.0
2013-12-31 12:50:00,63.53,63.53,63.46,63.46,7400.0,53.5813,53.5813,53.5223,53.5223,7400.0
2013-12-31 13:00:00,63.48,63.48,63.39,63.39,7200.0,53.5392,53.5392,53.4633,53.4633,7200.0
2013-12-31 13:10:00,63.39,63.4,63.3,63.33,18400.0,53.4633,53.4717,53.3873,53.4126,18400.0
2013-12-31 13:20:00,63.32,63.33,63.29,63.29,6400.0,53.4042,53.4126,53.3789,53.3789,6400.0
2013-12-31 13:30:00,63.32,63.32,63.28,63.3,10900.0,53.4042,53.4042,53.3705,53.3873,10900.0
2013-12-31 13:40:00,63.29,63.31,63.25,63.3,9500.0,53.3789,53.3958,53.3452,53.3873,9500.0
2013-12-31 13:50:00,63.31,63.31,63.23,63.25,9100.0,53.3958,53.3958,53.3283,53.3452,9100.0
2013-12-31 14:00:00,63.26,63.26,63.22,63.24,9900.0,53.3536,53.3536,53.3199,53.3367,9900.0
2013-12-31 14:10:00,63.24,63.27,63.22,63.24,7600.0,53.3367,53.362,53.3199,53.3367,7600.0
2013-12-31 14:20:00,63.24,63.26,63.16,63.19,9300.0,53.3367,53.3536,53.2693,53.2946,9300.0
2013-12-31 14:30:00,63.21,63.21,63.17,63.17,8500.0,53.3114,53.3114,53.2777,53.2777,8500.0
2013-12-31 14:40:00,63.18,63.22,63.12,63.17,14200.0,53.2861,53.3199,53.2355,53.2777,14200.0
2013-12-31 14:50:00,63.17,63.19,63.14,63.19,9600.0,53.2777,53.2946,53.2524,53.2946,9600.0
2013-12-31 15:00:00,63.19,63.23,63.16,63.23,10600.0,53.2946,53.3283,53.2693,53.3283,10600.0
2013-12-31 15:10:00,63.22,63.35,63.22,63.34,7700.0,53.3199,53.4295,53.3199,53.4211,7700.0
2013-12-31 15:20:00,63.34,63.4,63.34,63.38,9100.0,53.4211,53.4717,53.4211,53.4548,9100.0
2013-12-31 15:30:00,63.39,63.4,63.39,63.4,10100.0,53.4633,53.4717,53.4633,53.4717,10100.0
2013-12-31 15:40:00,63.4,63.46,63.31,63.39,23900.0,53.4717,53.5223,53.3958,53.4633,23900.0
2013-12-31 15:50:00,63.39,63.44,63.31,63.38,35700.0,53.4633,53.5054,53.3958,53.4548,35700.0
2014-01-02 09:30:00,63.38,63.53,63.22,63.34,16600.0,53.4548,53.5813,53.3199,53.4211,16600.0
2014-01-02 09:40:00,63.27,63.56,63.27,63.51,12500.0,53.362,53.6066,53.362,53.5645,12500.0
2014-01-02 09:50:00,63.49,63.6,63.38,63.53,12800.0,53.5476,53.6404,53.4548,53.5813,12800.0
2014-01-02 10:00:00,63.48,63.48,63.18,63.39,9000.0,53.5392,53.5392,53.2861,53.4633,9000.0
2014-01-02 10:10:00,63.4,63.52,63.26,63.26,21500.0,53.4717,53.5729,53.3536,53.3536,21500.0
2014-01-02 10:20:00,63.29,63.29,63.16,63.24,4500.0,53.3789,53.3789,53.2693,53.3367,4500.0
2014-01-02 10:30:00,63.26,63.3,63.21,63.3,3900.0,53.3536,53.3873,53.3114,53.3873,3900.0
2014-01-02 10:40:00,63.3,63.45,63.29,63.38,4500.0,53.3873,53.5139,53.3789,53.4548,4500.0
2014-01-02 10:50:00,63.4,63.4,63.28,63.28,11200.0,53.4717,53.4717,53.3705,53.3705,11200.0
2014-01-02 11:00:00,63.29,63.35,63.25,63.31,9100.0,53.3789,53.4295,53.3452,53.3958,9100.0
2014-01-02 11:10:00,63.31,63.31,63.23,63.26,8800.0,53.3958,53.3958,53.3283,53.3536,8800.0
2014-01-02 11:20:00,63.26,63.28,63.13,63.17,11200.0,53.3536,53.3705,53.244,53.2777,11200.0
2014-01-02 11:30:00,63.18,63.21,63.13,63.19,5900.0,53.2861,53.3114,53.244,53.2946,5900.0
2014-01-02 11:40:00,63.18,63.18,63.06,63.12,7100.0,53.2861,53.2861,53.1849,53.2355,7100.0
2014-01-02 11:50:00,63.07,63.07,62.93,62.98,9700.0,53.1934,53.1934,53.0753,53.1175,9700.0
2014-01-02 12:00:00,62.99,63.06,62.95,63.06,8000.0,53.1259,53.1849,53.0922,53.1849,8000.0
2014-01-02 12:10:00,63.08,63.12,63.05,63.11,8400.0,53.2018,53.2355,53.1765,53.2271,8400.0
2014-01-02 12:20:00,63.11,63.11,63.0,63.03,9100.0,53.2271,53.2271,53.1343,53.1596,9100.0
2014-01-02 12:30:00,63.03,63.04,62.98,63.04,6000.0,53.1596,53.1681,53.1175,53.1681,6000.0
2014-01-02 12:40:00,63.02,63.04,62.91,62.95,10600.0,53.1512,53.1681,53.0584,53.0922,10600.0
2014-01-02 12:50:00,62.94,63.02,62.93,63.02,16200.0,53.0837,53.1512,53.0753,53.1512,16200.0
2014-01-02 13:00:00,63.03,63.08,63.01,63.02,19600.0,53.1596,53.2018,53.1428,53.1512,19600.0
2014-01-02 13:10:00,63.01,63.01,62.87,62.87,7700.0,53.1428,53.1428,53.0247,53.0247,7700.0
2014-01-02 13:20:00,62.87,62.88,62.76,62.76,15900.0,53.0247,53.0331,52.9319,52.9319,15900.0
2014-01-02 13:30:00,62.74,62.75,62.68,62.68,26500.0,52.915,52.9235,52.8644,52.8644,26500.0
2014-01-02 13:40:00,62.68,62.69,62.62,62.63,18600.0,52.8644,52.8729,52.8138,52.8223,18600.0
2014-01-02 13:50:00,62.63,62.73,62.6,62.71,13900.0,52.8223,52.9066,52.797,52.8897,13900.0
2014-01-02 14:00:00,62.71,62.88,62.7,62.86,14900.0,52.8897,53.0331,52.8813,53.0162,14900.0
2014-01-02 14:10:00,62.86,62.96,62.74,62.79,39400.0,53.0162,53.1006,52.915,52.9572,39400.0
2014-01-02 14:20:00,62.76,62.88,62.75,62.86,15000.0,52.9319,53.0331,52.9235,53.0162,15000.0
2014-01-02 14:30:00,62.86,62.98,62.86,62.92,24800.0,53.0162,53.1175,53.0162,53.0669,24800.0
2014-01-02 14:40:00,62.91,63.01,62.9,63.0,20700.0,53.0584,53.1428,53.05,53.1343,20700.0
2014-01-02 14:50:00,63.03,63.03,62.95,62.98,12900.0,53.1596,53.1596,53.0922,53.1175,12900.0
2014-01-02 15:00:00,62.98,63.02,62.97,62.97,20300.0,53.1175,53.1512,53.109,53.109,20300.0
2014-01-02 15:10:00,63.0,63.02,62.97,63.01,6700.0,53.1343,53.1512,53.109,53.1428,6700.0
2014-01-02 15:20:00,63.01,63.02,62.96,62.97,13800.0,53.1428,53.1512,53.1006,53.109,13800.0
2014-01-02 15:30:00,62.96,63.04,62.93,62.98,18300.0,53.1006,53.1681,53.0753,53.1175,18300.0
2014-01-02 15:40:00,62.97,63.1,62.96,63.09,16800.0,53.109,53.2187,53.1006,53.2102,16800.0
2014-01-02 15:50:00,63.09,63.15,63.05,63.14,52800.0,53.2102,53.2608,53.1765,53.2524,52800.0
2014-01-03 09:30:00,63.24,63.24,62.93,63.09,3000.0,53.3367,53.3367,53.0753,53.2102,3000.0
2014-01-03 09:40:00,63.09,63.18,63.07,63.18,4300.0,53.2102,53.2861,53.1934,53.2861,4300.0
2014-01-03 09:50:00,63.22,63.36,63.18,63.18,12400.0,53.3199,53.4379,53.2861,53.2861,12400.0
2014-01-03 10:00:00,63.19,63.21,63.0,63.03,7400.0,53.2946,53.3114,53.1343,53.1596,7400.0
2014-01-03 10:10:00,63.01,63.14,63.01,63.05,12700.0,53.1428,53.2524,53.1428,53.1765,12700.0
2014-01-03 10:20:00,63.01,63.06,62.98,63.04,9900.0,53.1428,53.1849,53.1175,53.1681,9900.0
2014-01-03 10:30:00,63.03,63.03,62.8,62.8,11900.0,53.1596,53.1596,52.9656,52.9656,11900.0
2014-01-03 10:40:00,62.78,62.91,62.78,62.84,14100.0,52.9488,53.0584,52.9488,52.9994,14100.0
2014-01-03 10:50:00,62.84,63.04,62.83,63.04,8500.0,52.9994,53.1681,52.9909,53.1681,8500.0
2014-01-03 11:00:00,63.07,63.14,63.04,63.11,5600.0,53.1934,53.2524,53.1681,53.2271,5600.0
2014-01-03 11:10:00,63.09,63.09,62.99,63.0,3400.0,53.2102,53.2102,53.1259,53.1343,3400.0
2014-01-03 11:20:00,62.97,63.05,62.96,62.96,9700.0,53.109,53.1765,53.1006,53.1006,9700.0
2014-01-03 11:30:00,63.0,63.03,63.0,63.02,5000.0,53.1343,53.1596,53.1343,53.1512,5000.0
2014-01-03 11:40:00,63.03,63.06,62.99,62.99,2900.0,53.1596,53.1849,53.1259,53.1259,2900.0
2014-01-03 11:50:00,62.99,63.02,62.96,63.02,13500.0,53.1259,53.1512,53.1006,53.1512,13500.0
2014-01-03 12:00:00,63.01,63.05,62.97,63.04,10800.0,53.1428,53.1765,53.109,53.1681,10800.0
2014-01-03 12:10:00,63.03,63.06,62.96,62.98,10500.0,53.1596,53.1849,53.1006,53.1175,10500.0
2014-01-03 12:20:00,62.99,63.02,62.97,63.02,8900.0,53.1259,53.1512,53.109,53.1512,8900.0
2014-01-03 12:30:00,63.04,63.04,62.97,63.02,12700.0,53.1681,53.1681,53.109,53.1512,12700.0
2014-01-03 12:40:00,63.02,63.05,62.98,63.04,12000.0,53.1512,53.1765,53.1175,53.1681,12000.0
2014-01-03 12:50:00,63.05,63.06,62.98,62.98,9200.0,53.1765,53.1849,53.1175,53.1175,9200.0
2014-01-03 13:00:00,62.98,63.04,62.98,63.03,10200.0,53.1175,53.1681,53.1175,53.1596,10200.0
2014-01-03 13:10:00,63.04,63.04,62.98,63.01,15600.0,53.1681,53.1681,53.1175,53.1428,15600.0
2014-01-03 13:20:00,63.01,63.08,63.01,63.03,10400.0,53.1428,53.2018,53.1428,53.1596,10400.0
2014-01-03 13:30:00,63.05,63.05,63.0,63.0,15800.0,53.1765,53.1765,53.1343,53.1343,15800.0
2014-01-03 13:40:00,63.0,63.0,62.89,62.93,15900.0,53.1343,53.1343,53.0416,53.0753,15900.0
2014-01-03 13:50:00,62.93,62.99,62.93,62.98,3800.0,53.0753,53.1259,53.0753,53.1175,3800.0
2014-01-03 14:00:00,63.0,63.01,62.93,62.93,10700.0,53.1343,53.1428,53.0753,53.0753,10700.0
2014-01-03 14:10:00,62.94,62.99,62.89,62.89,11200.0,53.0837,53.1259,53.0416,53.0416,11200.0
2014-01-03 14:20:00,62.91,62.96,62.89,62.9,6500.0,53.0584,53.1006,53.0416,53.05,6500.0
2014-01-03 14:30:00,62.91,62.99,62.91,62.97,18000.0,53.0584,53.1259,53.0584,53.109,18000.0
2014-01-03 14:40:00,62.98,63.03,62.96,63.02,18000.0,53.1175,53.1596,53.1006,53.1512,18000.0
2014-01-03 14:50:00,63.03,63.09,63.03,63.06,10300.0,53.1596,53.2102,53.1596,53.1849,10300.0
2014-01-03 15:00:00,63.06,63.13,63.05,63.12,4700.0,53.1849,53.244,53.1765,53.2355,4700.0
2014-01-03 15:10:00,63.13,63.25,63.13,63.23,14500.0,53.244,53.3452,53.244,53.3283,14500.0
2014-01-03 15:20:00,63.23,63.26,63.21,63.26,11300.0,53.3283,53.3536,53.3114,53.3536,11300.0
2014-01-03 15:30:00,63.26,63.33,63.25,63.31,17500.0,53.3536,53.4126,53.3452,53.3958,17500.0
2014-01-03 15:40:00,63.3,63.33,63.3,63.33,24100.0,53.3873,53.4126,53.3873,53.4126,24100.0
2014-01-03 15:50:00,63.32,63.33,63.15,63.25,36300.0,53.4042,53.4126,53.2608,53.3452,36300.0
2014-01-06 09:30:00,63.37,63.37,62.85,62.87,9100.0,53.4464,53.4464,53.0078,53.0247,9100.0
2014-01-06 09:40:00,62.85,62.85,62.49,62.68,9800.0,53.0078,53.0078,52.7042,52.8644,9800.0
2014-01-06 09:50:00,62.65,62.69,62.46,62.46,7600.0,52.8391,52.8729,52.6789,52.6789,7600.0
2014-01-06 10:00:00,62.48,62.54,62.43,62.48,10800.0,52.6958,52.7464,52.6536,52.6958,10800.0
2014-01-06 10:10:00,62.47,62.73,62.45,62.62,15200.0,52.6873,52.9066,52.6705,52.8138,15200.0
2014-01-06 10:20:00,62.66,62.68,62.41,62.44,11200.0,52.8476,52.8644,52.6367,52.662,11200.0
2014-01-06 10:30:00,62.43,62.62,62.43,62.58,19500.0,52.6536,52.8138,52.6536,52.7801,19500.0
2014-01-06 10:40:00,62.58,62.65,62.41,62.41,28700.0,52.7801,52.8391,52.6367,52.6367,28700.0
2014-01-06 10:50:00,62.42,62.56,62.41,62.49,8600.0,52.6452,52.7632,52.6367,52.7042,8600.0
2014-01-06 11:00:00,62.5,62.53,62.43,62.44,16700.0,52.7126,52.7379,52.6536,52.662,16700.0
2014-01-06 11:10:00,62.43,62.5,62.39,62.5,23800.0,52.6536,52.7126,52.6198,52.7126,23800.0
2014-01-06 11:20:00,62.5,62.51,62.42,62.49,10100.0,52.7126,52.7211,52.6452,52.7042,10100.0
2014-01-06 11:30:00,62.48,62.65,62.48,62.65,32500.0,52.6958,52.8391,52.6958,52.8391,32500.0
2014-01-06 11:40:00,62.67,62.71,62.62,62.7,7200.0,52.856,52.8897,52.8138,52.8813,7200.0
2014-01-06 11:50:00,62.67,62.8,62.65,62.71,106900.0,52.856,52.9656,52.8391,52.8897,106900.0
2014-01-06 12:00:00,62.7,62.8,62.67,62.79,6600.0,52.8813,52.9656,52.856,52.9572,6600.0
2014-01-06 12:10:00,62.8,62.84,62.69,62.76,19500.0,52.9656,52.9994,52.8729,52.9319,19500.0
2014-01-06 12:20:00,62.69,62.76,62.6,62.6,13700.0,52.8729,52.9319,52.797,52.797,13700.0
2014-01-06 12:30:00,62.6,62.77,62.53,62.77,19700.0,52.797,52.9403,52.7379,52.9403,19700.0
2014-01-06 12:40:00,62.78,62.93,62.76,62.93,16600.0,52.9488,53.0753,52.9319,53.0753,16600.0
2014-01-06 12:50:00,62.93,63.1,62.9,63.04,10800.0,53.0753,53.2187,53.05,53.1681,10800.0
2014-01-06 13:00:00,63.04,63.06,62.93,62.94,7900.0,53.1681,53.1849,53.0753,53.0837,7900.0
2014-01-06 13:10:00,62.93,63.11,62.93,63.11,9700.0,53.0753,53.2271,53.0753,53.2271,9700.0
2014-01-06 13:20:00,63.15,63.15,62.94,62.98,10600.0,53.2608,53.2608,53.0837,53.1175,10600.0
2014-01-06 13:30:00,62.94,62.95,62.81,62.84,9400.0,53.0837,53.0922,52.9741,52.9994,9400.0
2014-01-06 13:40:00,62.86,62.94,62.86,62.9,9400.0,53.0162,53.0837,53.0162,53.05,9400.0
2014-01-06 13:50:00,62.88,63.14,62.88,63.14,12100.0,53.0331,53.2524,53.0331,53.2524,12100.0
2014-01-06 14:00:00,63.14,63.14,62.91,62.96,11300.0,53.2524,53.2524,53.0584,53.1006,11300.0
2014-01-06 14:10:00,62.98,63.02,62.88,62.88,6900.0,53.1175,53.1512,53.0331,53.0331,6900.0
2014-01-06 14:20:00,62.9,62.98,62.87,62.87,6900.0,53.05,53.1175,53.0247,53.0247,6900.0
2014-01-06 14:30:00,62.86,62.91,62.86,62.87,5900.0,53.0162,53.0584,53.0162,53.0247,5900.0
2014-01-06 14:40:00,62.89,62.9,62.86,62.9,10000.0,53.0416,53.05,53.0162,53.05,10000.0
2014-01-06 14:50:00,62.91,63.05,62.91,63.02,9000.0,53.0584,53.1765,53.0584,53.1512,9000.0
2014-01-06 15:00:00,63.02,63.14,63.01,63.12,15100.0,53.1512,53.2524,53.1428,53.2355,15100.0
2014-01-06 15:10:00,63.14,63.14,63.07,63.1,9300.0,53.2524,53.2524,53.1934,53.2187,9300.0
2014-01-06 15:20:00,63.11,63.11,62.95,62.95,14400.0,53.2271,53.2271,53.0922,53.0922,14400.0
2014-01-06 15:30:00,62.94,63.16,62.94,63.16,44100.0,53.0837,53.2693,53.0837,53.2693,44100.0
2014-01-06 15:40:00,63.15,63.19,63.11,63.14,42800.0,53.2608,53.2946,53.2271,53.2524,42800.0
2014-01-06 15:50:00,63.15,63.17,63.08,63.1,39700.0,53.2608,53.2777,53.2018,53.2187,39700.0
2014-01-07 09:30:00,63.53,63.53,62.9,63.34,24300.0,53.5813,53.5813,53.05,53.4211,24300.0
2014-01-07 09:40:00,63.37,63.37,63.1,63.17,9900.0,53.4464,53.4464,53.2187,53.2777,9900.0
2014-01-07 09:50:00,63.25,63.46,63.23,63.44,14200.0,53.3452,53.5223,53.3283,53.5054,14200.0
2014-01-07 10:00:00,63.43,63.6,63.43,63.57,14700.0,53.497,53.6404,53.497,53.6151,14700.0
2014-01-07 10:10:00,63.58,63.65,63.56,63.64,23000.0,53.6235,53.6825,53.6066,53.6741,23000.0
2014-01-07 10:20:00,63.61,63.79,63.6,63.75,6700.0,53.6488,53.8006,53.6404,53.7669,6700.0
2014-01-07 10:30:00,63.75,63.94,63.75,63.93,12800.0,53.7669,53.9271,53.7669,53.9187,12800.0
2014-01-07 10:40:00,63.93,63.93,63.9,63.93,10600.0,53.9187,53.9187,53.8934,53.9187,10600.0
2014-01-07 10:50:00,63.94,63.96,63.76,63.82,18700.0,53.9271,53.944,53.7753,53.8259,18700.0
2014-01-07 11:00:00,63.81,63.94,63.79,63.9,15000.0,53.8175,53.9271,53.8006,53.8934,15000.0
2014-01-07 11:10:00,63.86,63.86,63.66,63.66,6800.0,53.8597,53.8597,53.691,53.691,6800.0
2014-01-07 11:20:00,63.66,63.66,63.43,63.43,13100.0,53.691,53.691,53.497,53.497,13100.0
2014-01-07 11:30:00,63.44,63.53,63.44,63.45,10100.0,53.5054,53.5813,53.5054,53.5139,10100.0
2014-01-07 11:40:00,63.5,63.5,63.4,63.41,10300.0,53.556,53.556,53.4717,53.4801,10300.0
2014-01-07 11:50:00,63.39,63.4,63.3,63.3,9400.0,53.4633,53.4717,53.3873,53.3873,9400.0
2014-01-07 12:00:00,63.27,63.39,63.25,63.31,9800.0,53.362,53.4633,53.3452,53.3958,9800.0
2014-01-07 12:10:00,63.28,63.29,63.16,63.23,6600.0,53.3705,53.3789,53.2693,53.3283,6600.0
2014-01-07 12:20:00,63.24,63.3,63.22,63.29,20200.0,53.3367,53.3873,53.3199,53.3789,20200.0
2014-01-07 12:30:00,63.32,63.5,63.32,63.44,22300.0,53.4042,53.556,53.4042,53.5054,22300.0
2014-01-07 12:40:00,63.43,63.43,63.33,63.36,7600.0,53.497,53.497,53.4126,53.4379,7600.0
2014-01-07 12:50:00,63.35,63.41,63.35,63.39,7500.0,53.4295,53.4801,53.4295,53.4633,7500.0
2014-01-07 13:00:00,63.36,63.44,63.31,63.44,7600.0,53.4379,53.5054,53.3958,53.5054,7600.0
2014-01-07 13:10:00,63.42,63.47,63.37,63.37,17500.0,53.4886,53.5307,53.4464,53.4464,17500.0
2014-01-07 13:20:00,63.36,63.36,63.3,63.33,4400.0,53.4379,53.4379,53.3873,53.4126,4400.0
2014-01-07 13:30:00,63.35,63.44,63.35,63.43,2900.0,53.4295,53.5054,53.4295,53.497,2900.0
2014-01-07 13:40:00,63.41,63.43,63.4,63.42,4600.0,53.4801,53.497,53.4717,53.4886,4600.0
2014-01-07 13:50:00,63.41,63.42,63.29,63.36,6000.0,53.4801,53.4886,53.3789,53.4379,6000.0
2014-01-07 14:00:00,63.35,63.36,63.19,63.19,7000.0,53.4295,53.4379,53.2946,53.2946,7000.0
2014-01-07 14:10:00,63.21,63.23,63.16,63.17,6400.0,53.3114,53.3283,53.2693,53.2777,6400.0
2014-01-07 14:20:00,63.16,63.26,63.16,63.24,9700.0,53.2693,53.3536,53.2693,53.3367,9700.0
2014-01-07 14:30:00,63.26,63.31,63.22,63.31,12600.0,53.3536,53.3958,53.3199,53.3958,12600.0
2014-01-07 14:40:00,63.3,63.39,63.28,63.39,14200.0,53.3873,53.4633,53.3705,53.4633,14200.0
2014-01-07 14:50:00,63.39,63.55,63.39,63.5,15200.0,53.4633,53.5982,53.4633,53.556,15200.0
2014-01-07 15:00:00,63.5,63.54,63.46,63.53,12100.0,53.556,53.5898,53.5223,53.5813,12100.0
2014-01-07 15:10:00,63.53,63.55,63.51,63.55,9900.0,53.5813,53.5982,53.5645,53.5982,9900.0
2014-01-07 15:20:00,63.54,63.6,63.48,63.56,15800.0,53.5898,53.6404,53.5392,53.6066,15800.0
2014-01-07 15:30:00,63.56,63.61,63.46,63.47,17100.0,53.6066,53.6488,53.5223,53.5307,17100.0
2014-01-07 15:40:00,63.47,63.53,63.47,63.51,23200.0,53.5307,53.5813,53.5307,53.5645,23200.0
2014-01-07 15:50:00,63.52,63.6,63.51,63.52,78600.0,53.5729,53.6404,53.5645,53.5729,78600.0
2014-01-08 09:30:00,63.64,64.9,63.64,64.47,106800.0,53.6741,54.7368,53.6741,54.3741,106800.0
2014-01-08 09:40:00,64.5,64.51,64.05,64.25,51500.0,54.3994,54.4079,54.0199,54.1886,51500.0
2014-01-08 09:50:00,64.22,64.48,64.16,64.42,49600.0,54.1633,54.3826,54.1127,54.332,49600.0
2014-01-08 10:00:00,64.37,64.65,64.33,64.62,18900.0,54.2898,54.5259,54.256,54.5006,18900.0
2014-01-08 10:10:00,64.58,64.63,64.3,64.52,16700.0,54.4669,54.5091,54.2307,54.4163,16700.0
2014-01-08 10:20:00,64.56,64.67,64.45,64.62,20100.0,54.45,54.5428,54.3573,54.5006,20100.0
2014-01-08 10:30:00,64.61,64.65,64.45,64.46,14200.0,54.4922,54.5259,54.3573,54.3657,14200.0
2014-01-08 10:40:00,64.44,64.44,64.29,64.3,18600.0,54.3488,54.3488,54.2223,54.2307,18600.0
2014-01-08 10:50:00,64.25,64.41,64.25,64.39,16400.0,54.1886,54.3235,54.1886,54.3067,16400.0
2014-01-08 11:00:00,64.39,64.47,64.3,64.31,10900.0,54.3067,54.3741,54.2307,54.2392,10900.0
2014-01-08 11:10:00,64.32,64.43,64.32,64.32,14400.0,54.2476,54.3404,54.2476,54.2476,14400.0
2014-01-08 11:20:00,64.31,64.43,64.3,64.41,14700.0,54.2392,54.3404,54.2307,54.3235,14700.0
2014-01-08 11:30:00,64.4,64.45,64.36,64.4,39700.0,54.3151,54.3573,54.2814,54.3151,39700.0
2014-01-08 11:40:00,64.4,64.6,64.34,64.6,34200.0,54.3151,54.4838,54.2645,54.4838,34200.0
2014-01-08 11:50:00,64.59,64.69,64.58,64.58,10700.0,54.4753,54.5597,54.4669,54.4669,10700.0
2014-01-08 12:00:00,64.59,64.68,64.54,64.67,11600.0,54.4753,54.5512,54.4332,54.5428,11600.0
2014-01-08 12:10:00,64.65,64.67,64.55,64.57,10000.0,54.5259,54.5428,54.4416,54.4585,10000.0
2014-01-08 12:20:00,64.57,64.58,64.47,64.53,12200.0,54.4585,54.4669,54.3741,54.4247,12200.0
2014-01-08 12:30:00,64.51,64.52,64.45,64.45,11200.0,54.4079,54.4163,54.3573,54.3573,11200.0
2014-01-08 12:40:00,64.45,64.48,64.36,64.38,10000.0,54.3573,54.3826,54.2814,54.2982,10000.0
2014-01-08 12:50:00,64.35,64.36,64.2,64.26,7700.0,54.2729,54.2814,54.1464,54.197,7700.0
2014-01-08 13:00:00,64.25,64.43,64.25,64.41,5600.0,54.1886,54.3404,54.1886,54.3235,5600.0
2014-01-08 13:10:00,64.42,64.51,64.41,64.42,8000.0,54.332,54.4079,54.3235,54.332,8000.0
2014-01-08 13:20:00,64.43,64.48,64.35,64.48,8000.0,54.3404,54.3826,54.2729,54.3826,8000.0
2014-01-08 13:30:00,64.46,64.46,64.41,64.43,4900.0,54.3657,54.3657,54.3235,54.3404,4900.0
2014-01-08 13:40:00,64.43,64.5,64.42,64.46,8900.0,54.3404,54.3994,54.332,54.3657,8900.0
2014-01-08 13:50:00,64.44,64.51,64.39,64.41,9800.0,54.3488,54.4079,54.3067,54.3235,9800.0
2014-01-08 14:00:00,64.38,64.64,64.36,64.49,45300.0,54.2982,54.5175,54.2814,54.391,45300.0
2014-01-08 14:10:00,64.48,64.69,64.48,64.63,15700.0,54.3826,54.5597,54.3826,54.5091,15700.0
2014-01-08 14:20:00,64.63,64.68,64.57,64.6,11400.0,54.5091,54.5512,54.4585,54.4838,11400.0
2014-01-08 14:30:00,64.59,64.61,64.5,64.56,15300.0,54.4753,54.4922,54.3994,54.45,15300.0
2014-01-08 14:40:00,64.56,64.7,64.55,64.66,21800.0,54.45,54.5681,54.4416,54.5344,21800.0
2014-01-08 14:50:00,64.66,64.75,64.66,64.72,64300.0,54.5344,54.6103,54.5344,54.585,64300.0
2014-01-08 15:00:00,64.72,64.72,64.61,64.67,15000.0,54.585,54.585,54.4922,54.5428,15000.0
2014-01-08 15:10:00,64.66,64.66,64.62,64.65,16200.0,54.5344,54.5344,54.5006,54.5259,16200.0
2014-01-08 15:20:00,64.65,64.67,64.55,64.6,34600.0,54.5259,54.5428,54.4416,54.4838,34600.0
2014-01-08 15:30:00,64.59,64.62,64.55,64.58,33400.0,54.4753,54.5006,54.4416,54.4669,33400.0
2014-01-08 15:40:00,64.58,64.83,64.56,64.83,68100.0,54.4669,54.6778,54.45,54.6778,68100.0
2014-01-08 15:50:00,64.83,64.9,64.8,64.88,91000.0,54.6778,54.7368,54.6524,54.7199,91000.0
2014-01-09 09:30:00,65.55,66.38,65.55,66.27,95100.0,55.285,55.985,55.285,55.8922,95100.0
2014-01-09 09:40:00,66.26,66.32,66.01,66.16,40200.0,55.8838,55.9344,55.673,55.7995,40200.0
2014-01-09 09:50:00,66.08,66.14,65.88,65.9,55400.0,55.732,55.7826,55.5633,55.5802,55400.0
2014-01-09 10:00:00,65.9,66.06,65.84,65.99,107000.0,55.5802,55.7151,55.5296,55.6561,107000.0
2014-01-09 10:10:00,66.0,66.03,65.92,66.0,91900.0,55.6645,55.6898,55.5971,55.6645,91900.0
2014-01-09 10:20:00,66.0,66.0,65.81,65.82,32700.0,55.6645,55.6645,55.5043,55.5127,32700.0
2014-01-09 10:30:00,65.79,66.02,65.71,65.72,56700.0,55.4874,55.6814,55.4199,55.4284,56700.0
2014-01-09 10:40:00,65.72,65.72,65.52,65.53,11700.0,55.4284,55.4284,55.2597,55.2681,11700.0
2014-01-09 10:50:00,65.51,65.51,65.23,65.26,23300.0,55.2513,55.2513,55.0151,55.0404,23300.0
2014-01-09 11:00:00,65.28,65.32,65.18,65.2,23600.0,55.0573,55.091,54.9729,54.9898,23600.0
2014-01-09 11:10:00,65.18,65.34,65.16,65.28,12400.0,54.9729,55.1079,54.9561,55.0573,12400.0
2014-01-09 11:20:00,65.31,65.35,65.27,65.31,8900.0,55.0826,55.1163,55.0488,55.0826,8900.0
2014-01-09 11:30:00,65.3,65.39,65.29,65.39,9600.0,55.0741,55.1501,55.0657,55.1501,9600.0
2014-01-09 11:40:00,65.36,65.37,65.25,65.28,5000.0,55.1248,55.1332,55.032,55.0573,5000.0
2014-01-09 11:50:00,65.29,65.31,65.1,65.17,11000.0,55.0657,55.0826,54.9055,54.9645,11000.0
2014-01-09 12:00:00,65.17,65.17,65.0,65.05,9100.0,54.9645,54.9645,54.8211,54.8633,9100.0
2014-01-09 12:10:00,65.03,65.08,65.03,65.06,2400.0,54.8464,54.8886,54.8464,54.8717,2400.0
2014-01-09 12:20:00,65.05,65.22,65.02,65.16,7500.0,54.8633,55.0067,54.838,54.9561,7500.0
2014-01-09 12:30:00,65.15,65.31,65.15,65.25,9900.0,54.9476,55.0826,54.9476,55.032,9900.0
2014-01-09 12:40:00,65.23,65.26,65.2,65.25,3700.0,55.0151,55.0404,54.9898,55.032,3700.0
2014-01-09 12:50:00,65.22,65.23,65.09,65.1,5800.0,55.0067,55.0151,54.897,54.9055,5800.0
2014-01-09 13:00:00,65.14,65.38,65.14,65.36,13700.0,54.9392,55.1416,54.9392,55.1248,13700.0
2014-01-09 13:10:00,65.36,65.48,65.34,65.34,13100.0,55.1248,55.226,55.1079,55.1079,13100.0
2014-01-09 13:20:00,65.34,65.43,65.31,65.43,8100.0,55.1079,55.1838,55.0826,55.1838,8100.0
2014-01-09 13:30:00,65.43,65.48,65.36,65.39,10600.0,55.1838,55.226,55.1248,55.1501,10600.0
2014-01-09 13:40:00,65.41,65.48,65.36,65.37,7100.0,55.1669,55.226,55.1248,55.1332,7100.0
2014-01-09 13:50:00,65.37,65.44,65.34,65.38,9700.0,55.1332,55.1922,55.1079,55.1416,9700.0
2014-01-09 14:00:00,65.38,65.4,65.3,65.37,12400.0,55.1416,55.1585,55.0741,55.1332,12400.0
2014-01-09 14:10:00,65.38,65.4,65.36,65.39,6500.0,55.1416,55.1585,55.1248,55.1501,6500.0
2014-01-09 14:20:00,65.39,65.42,65.35,65.38,9300.0,55.1501,55.1754,55.1163,55.1416,9300.0
2014-01-09 14:30:00,65.36,65.36,65.27,65.27,6800.0,55.1248,55.1248,55.0488,55.0488,6800.0
2014-01-09 14:40:00,65.27,65.43,65.27,65.43,12600.0,55.0488,55.1838,55.0488,55.1838,12600.0
2014-01-09 14:50:00,65.44,65.51,65.44,65.48,12800.0,55.1922,55.2513,55.1922,55.226,12800.0
2014-01-09 15:00:00,65.47,65.48,65.36,65.39,11000.0,55.2175,55.226,55.1248,55.1501,11000.0
2014-01-09 15:10:00,65.4,65.46,65.35,65.46,15100.0,55.1585,55.2091,55.1163,55.2091,15100.0
2014-01-09 15:20:00,65.46,65.53,65.43,65.53,14200.0,55.2091,55.2681,55.1838,55.2681,14200.0
2014-01-09 15:30:00,65.52,65.56,65.48,65.52,17300.0,55.2597,55.2934,55.226,55.2597,17300.0
2014-01-09 15:40:00,65.52,65.84,65.52,65.84,54300.0,55.2597,55.5296,55.2597,55.5296,54300.0
2014-01-09 15:50:00,65.81,65.86,65.75,65.85,43300.0,55.5043,55.5465,55.4537,55.538,43300.0
2014-01-10 09:30:00,65.87,65.95,65.61,65.63,6600.0,55.5549,55.6224,55.3356,55.3525,6600.0
2014-01-10 09:40:00,65.65,65.76,65.42,65.5,29100.0,55.3693,55.4621,55.1754,55.2428,29100.0
2014-01-10 09:50:00,65.56,65.87,65.52,65.52,63600.0,55.2934,55.5549,55.2597,55.2597,63600.0
2014-01-10 10:00:00,65.51,65.96,65.5,65.77,78500.0,55.2513,55.6308,55.2428,55.4705,78500.0
2014-01-10 10:10:00,65.79,65.96,65.72,65.87,47700.0,55.4874,55.6308,55.4284,55.5549,47700.0
2014-01-10 10:20:00,65.86,65.87,65.66,65.72,34400.0,55.5465,55.5549,55.3778,55.4284,34400.0
2014-01-10 10:30:00,65.72,66.0,65.7,65.95,40900.0,55.4284,55.6645,55.4115,55.6224,40900.0
2014-01-10 10:40:00,65.95,66.03,65.9,65.96,19500.0,55.6224,55.6898,55.5802,55.6308,19500.0
2014-01-10 10:50:00,66.01,66.02,65.78,65.86,8000.0,55.673,55.6814,55.479,55.5465,8000.0
2014-01-10 11:00:00,65.89,65.91,65.83,65.89,11300.0,55.5718,55.5886,55.5212,55.5718,11300.0
2014-01-10 11:10:00,65.9,65.94,65.78,65.8,5800.0,55.5802,55.6139,55.479,55.4959,5800.0
2014-01-10 11:20:00,65.79,65.79,65.7,65.78,6800.0,55.4874,55.4874,55.4115,55.479,6800.0
2014-01-10 11:30:00,65.77,65.92,65.64,65.92,26000.0,55.4705,55.5971,55.3609,55.5971,26000.0
2014-01-10 11:40:00,65.91,65.91,65.78,65.86,36200.0,55.5886,55.5886,55.479,55.5465,36200.0
2014-01-10 11:50:00,65.84,65.85,65.71,65.81,23100.0,55.5296,55.538,55.4199,55.5043,23100.0
2014-01-10 12:00:00,65.8,65.98,65.8,65.93,9800.0,55.4959,55.6477,55.4959,55.6055,9800.0
2014-01-10 12:10:00,65.92,65.99,65.86,65.96,7200.0,55.5971,55.6561,55.5465,55.6308,7200.0
2014-01-10 12:20:00,65.96,65.99,65.87,65.88,8000.0,55.6308,55.6561,55.5549,55.5633,8000.0
2014-01-10 12:30:00,65.88,65.97,65.85,65.95,6800.0,55.5633,55.6392,55.538,55.6224,6800.0
2014-01-10 12:40:00,65.97,66.11,65.93,66.02,20600.0,55.6392,55.7573,55.6055,55.6814,20600.0
2014-01-10 12:50:00,66.0,66.04,65.93,65.98,6500.0,55.6645,55.6983,55.6055,55.6477,6500.0
2014-01-10 13:00:00,65.95,65.97,65.91,65.96,5100.0,55.6224,55.6392,55.5886,55.6308,5100.0
2014-01-10 13:10:00,65.95,66.0,65.95,66.0,1700.0,55.6224,55.6645,55.6224,55.6645,1700.0
2014-01-10 13:20:00,66.03,66.09,66.01,66.01,6100.0,55.6898,55.7404,55.673,55.673,6100.0
2014-01-10 13:30:00,66.01,66.04,65.94,65.98,6400.0,55.673,55.6983,55.6139,55.6477,6400.0
2014-01-10 13:40:00,65.99,66.01,65.88,65.89,3000.0,55.6561,55.673,55.5633,55.5718,3000.0
2014-01-10 13:50:00,65.89,65.97,65.83,65.87,6500.0,55.5718,55.6392,55.5212,55.5549,6500.0
2014-01-10 14:00:00,65.88,65.92,65.83,65.92,10100.0,55.5633,55.5971,55.5212,55.5971,10100.0
2014-01-10 14:10:00,65.89,65.91,65.8,65.89,8300.0,55.5718,55.5886,55.4959,55.5718,8300.0
2014-01-10 14:20:00,65.88,65.98,65.86,65.95,36600.0,55.5633,55.6477,55.5465,55.6224,36600.0
2014-01-10 14:30:00,65.95,66.06,65.93,66.0,26500.0,55.6224,55.7151,55.6055,55.6645,26500.0
2014-01-10 14:40:00,65.98,66.06,65.93,66.05,19800.0,55.6477,55.7151,55.6055,55.7067,19800.0
2014-01-10 14:50:00,66.03,66.13,66.02,66.09,27700.0,55.6898,55.7742,55.6814,55.7404,27700.0
2014-01-10 15:00:00,66.09,66.26,66.09,66.22,37000.0,55.7404,55.8838,55.7404,55.8501,37000.0
2014-01-10 15:10:00,66.22,66.31,66.15,66.28,20800.0,55.8501,55.926,55.791,55.9007,20800.0
2014-01-10 15:20:00,66.27,66.33,66.25,66.28,10600.0,55.8922,55.9429,55.8754,55.9007,10600.0
2014-01-10 15:30:00,66.29,66.43,66.29,66.41,19500.0,55.9091,56.0272,55.9091,56.0103,19500.0
2014-01-10 15:40:00,66.4,66.5,66.38,66.47,37800.0,56.0019,56.0862,55.985,56.0609,37800.0
2014-01-10 15:50:00,66.49,66.51,66.39,66.51,57600.0,56.0778,56.0947,55.9935,56.0947,57600.0
2014-01-13 09:30:00,66.29,66.56,66.27,66.56,7300.0,55.9091,56.1368,55.8922,56.1368,7300.0
2014-01-13 09:40:00,66.48,66.48,66.2,66.32,8200.0,56.0694,56.0694,55.8332,55.9344,8200.0
2014-01-13 09:50:00,66.25,66.31,66.12,66.12,7800.0,55.8754,55.926,55.7657,55.7657,7800.0
2014-01-13 10:00:00,66.21,66.21,66.09,66.12,4800.0,55.8416,55.8416,55.7404,55.7657,4800.0
2014-01-13 10:10:00,66.15,66.15,66.02,66.05,5300.0,55.791,55.791,55.6814,55.7067,5300.0
2014-01-13 10:20:00,66.03,66.05,65.93,66.01,20500.0,55.6898,55.7067,55.6055,55.673,20500.0
2014-01-13 10:30:00,66.0,66.15,65.99,66.05,10900.0,55.6645,55.791,55.6561,55.7067,10900.0
2014-01-13 10:40:00,66.03,66.03,65.92,66.02,5300.0,55.6898,55.6898,55.5971,55.6814,5300.0
2014-01-13 10:50:00,66.02,66.02,65.95,65.98,4800.0,55.6814,55.6814,55.6224,55.6477,4800.0
2014-01-13 11:00:00,65.95,65.95,65.78,65.78,6100.0,55.6224,55.6224,55.479,55.479,6100.0
2014-01-13 11:10:00,65.82,65.9,65.82,65.89,5700.0,55.5127,55.5802,55.5127,55.5718,5700.0
2014-01-13 11:20:00,65.89,65.98,65.89,65.98,4300.0,55.5718,55.6477,55.5718,55.6477,4300.0
2014-01-13 11:30:00,65.98,66.01,65.95,65.99,9000.0,55.6477,55.673,55.6224,55.6561,9000.0
2014-01-13 11:40:00,65.99,66.15,65.99,66.13,50400.0,55.6561,55.791,55.6561,55.7742,50400.0
2014-01-13 11:50:00,66.1,66.11,66.05,66.05,8100.0,55.7489,55.7573,55.7067,55.7067,8100.0
2014-01-13 12:00:00,66.05,66.05,65.94,65.98,8400.0,55.7067,55.7067,55.6139,55.6477,8400.0
2014-01-13 12:10:00,65.97,66.07,65.97,66.07,6100.0,55.6392,55.7236,55.6392,55.7236,6100.0
2014-01-13 12:20:00,66.06,66.15,65.99,66.0,37200.0,55.7151,55.791,55.6561,55.6645,37200.0
2014-01-13 12:30:00,66.0,66.2,65.96,66.19,37800.0,55.6645,55.8332,55.6308,55.8248,37800.0
2014-01-13 12:40:00,66.19,66.22,66.1,66.15,79900.0,55.8248,55.8501,55.7489,55.791,79900.0
2014-01-13 12:50:00,66.15,66.19,66.07,66.07,10500.0,55.791,55.8248,55.7236,55.7236,10500.0
2014-01-13 13:00:00,66.06,66.11,65.91,66.11,10200.0,55.7151,55.7573,55.5886,55.7573,10200.0
2014-01-13 13:10:00,66.1,66.12,65.93,65.93,5500.0,55.7489,55.7657,55.6055,55.6055,5500.0
2014-01-13 13:20:00,65.94,66.15,65.94,66.12,10300.0,55.6139,55.791,55.6139,55.7657,10300.0
2014-01-13 13:30:00,66.1,66.15,66.04,66.07,14800.0,55.7489,55.791,55.6983,55.7236,14800.0
2014-01-13 13:40:00,66.04,66.04,65.86,65.91,14000.0,55.6983,55.6983,55.5465,55.5886,14000.0
2014-01-13 13:50:00,65.9,65.95,65.83,65.93,8300.0,55.5802,55.6224,55.5212,55.6055,8300.0
2014-01-13 14:00:00,65.95,65.95,65.86,65.88,13600.0,55.6224,55.6224,55.5465,55.5633,13600.0
2014-01-13 14:10:00,65.86,65.93,65.83,65.85,16100.0,55.5465,55.6055,55.5212,55.538,16100.0
2014-01-13 14:20:00,65.85,65.87,65.75,65.76,16500.0,55.538,55.5549,55.4537,55.4621,16500.0
2014-01-13 14:30:00,65.72,65.77,65.65,65.68,18700.0,55.4284,55.4705,55.3693,55.3946,18700.0
2014-01-13 14:40:00,65.64,65.74,65.64,65.69,15700.0,55.3609,55.4452,55.3609,55.4031,15700.0
2014-01-13 14:50:00,65.69,65.72,65.65,65.68,21500.0,55.4031,55.4284,55.3693,55.3946,21500.0
2014-01-13 15:00:00,65.68,65.71,65.48,65.5,22300.0,55.3946,55.4199,55.226,55.2428,22300.0
2014-01-13 15:10:00,65.51,65.64,65.5,65.64,17600.0,55.2513,55.3609,55.2428,55.3609,17600.0
2014-01-13 15:20:00,65.62,65.66,65.54,65.66,27100.0,55.344,55.3778,55.2766,55.3778,27100.0
2014-01-13 15:30:00,65.65,65.71,65.59,65.69,25700.0,55.3693,55.4199,55.3187,55.4031,25700.0
2014-01-13 15:40:00,65.68,65.72,65.6,65.7,26200.0,55.3946,55.4284,55.3272,55.4115,26200.0
2014-01-13 15:50:00,65.7,65.77,65.68,65.76,44300.0,55.4115,55.4705,55.3946,55.4621,44300.0
2014-01-14 09:30:00,65.82,66.02,65.62,65.74,22200.0,55.5127,55.6814,55.344,55.4452,22200.0
2014-01-14 09:40:00,65.71,65.71,65.5,65.62,4700.0,55.4199,55.4199,55.2428,55.344,4700.0
2014-01-14 09:50:00,65.62,65.74,65.55,65.56,8200.0,55.344,55.4452,55.285,55.2934,8200.0
2014-01-14 10:00:00,65.54,65.81,65.54,65.71,5800.0,55.2766,55.5043,55.2766,55.4199,5800.0
2014-01-14 10:10:00,65.69,65.7,65.54,65.67,58900.0,55.4031,55.4115,55.2766,55.3862,58900.0
2014-01-14 10:20:00,65.7,65.76,65.65,65.7,11100.0,55.4115,55.4621,55.3693,55.4115,11100.0
2014-01-14 10:30:00,65.75,65.8,65.7,65.79,31700.0,55.4537,55.4959,55.4115,55.4874,31700.0
2014-01-14 10:40:00,65.81,65.86,65.78,65.81,10900.0,55.5043,55.5465,55.479,55.5043,10900.0
2014-01-14 10:50:00,65.81,65.82,65.78,65.81,13800.0,55.5043,55.5127,55.479,55.5043,13800.0
2014-01-14 11:00:00,65.81,65.86,65.76,65.76,5100.0,55.5043,55.5465,55.4621,55.4621,5100.0
2014-01-14 11:10:00,65.79,66.02,65.76,66.02,29000.0,55.4874,55.6814,55.4621,55.6814,29000.0
2014-01-14 11:20:00,65.99,66.04,65.95,66.01,5400.0,55.6561,55.6983,55.6224,55.673,5400.0
2014-01-14 11:30:00,66.02,66.09,65.95,65.95,3600.0,55.6814,55.7404,55.6224,55.6224,3600.0
2014-01-14 11:40:00,65.94,65.94,65.85,65.9,2600.0,55.6139,55.6139,55.538,55.5802,2600.0
2014-01-14 11:50:00,65.86,65.94,65.78,65.92,4300.0,55.5465,55.6139,55.479,55.5971,4300.0
2014-01-14 12:00:00,65.96,66.05,65.92,66.02,3900.0,55.6308,55.7067,55.5971,55.6814,3900.0
2014-01-14 12:10:00,66.03,66.13,66.03,66.1,1400.0,55.6898,55.7742,55.6898,55.7489,1400.0
2014-01-14 12:20:00,66.12,66.22,66.1,66.17,7300.0,55.7657,55.8501,55.7489,55.8079,7300.0
2014-01-14 12:30:00,66.21,66.21,66.09,66.17,2200.0,55.8416,55.8416,55.7404,55.8079,2200.0
2014-01-14 12:40:00,66.19,66.19,66.07,66.08,2900.0,55.8248,55.8248,55.7236,55.732,2900.0
2014-01-14 12:50:00,66.13,66.13,66.03,66.07,3200.0,55.7742,55.7742,55.6898,55.7236,3200.0
2014-01-14 13:00:00,66.07,66.15,66.01,66.1,6700.0,55.7236,55.791,55.673,55.7489,6700.0
2014-01-14 13:10:00,66.07,66.12,66.04,66.04,4000.0,55.7236,55.7657,55.6983,55.6983,4000.0
2014-01-14 13:20:00,66.04,66.07,66.0,66.03,8000.0,55.6983,55.7236,55.6645,55.6898,8000.0
2014-01-14 13:30:00,66.08,66.1,66.06,66.09,3300.0,55.732,55.7489,55.7151,55.7404,3300.0
2014-01-14 13:40:00,66.1,66.1,66.0,66.03,3000.0,55.7489,55.7489,55.6645,55.6898,3000.0
2014-01-14 13:50:00,66.03,66.1,66.03,66.1,1800.0,55.6898,55.7489,55.6898,55.7489,1800.0
2014-01-14 14:00:00,66.12,66.14,66.03,66.05,5200.0,55.7657,55.7826,55.6898,55.7067,5200.0
2014-01-14 14:10:00,66.05,66.11,66.04,66.04,4000.0,55.7067,55.7573,55.6983,55.6983,4000.0
2014-01-14 14:20:00,66.06,66.15,66.04,66.15,3700.0,55.7151,55.791,55.6983,55.791,3700.0
2014-01-14 14:30:00,66.15,66.21,66.15,66.17,5300.0,55.791,55.8416,55.791,55.8079,5300.0
2014-01-14 14:40:00,66.19,66.23,66.12,66.23,5700.0,55.8248,55.8585,55.7657,55.8585,5700.0
2014-01-14 14:50:00,66.27,66.28,66.16,66.18,3800.0,55.8922,55.9007,55.7995,55.8163,3800.0
2014-01-14 15:00:00,66.16,66.32,66.12,66.31,25000.0,55.7995,55.9344,55.7657,55.926,25000.0
2014-01-14 15:10:00,66.32,66.39,66.31,66.37,7200.0,55.9344,55.9935,55.926,55.9766,7200.0
2014-01-14 15:20:00,66.36,66.5,66.35,66.49,41200.0,55.9682,56.0862,55.9597,56.0778,41200.0
2014-01-14 15:30:00,66.48,66.52,66.41,66.45,13400.0,56.0694,56.1031,56.0103,56.0441,13400.0
2014-01-14 15:40:00,66.44,66.51,66.41,66.46,22400.0,56.0356,56.0947,56.0103,56.0525,22400.0
2014-01-14 15:50:00,66.46,66.62,66.43,66.59,62400.0,56.0525,56.1874,56.0272,56.1621,62400.0
2014-01-15 09:30:00,66.63,66.91,66.63,66.91,3400.0,56.1959,56.432,56.1959,56.432,3400.0
2014-01-15 09:40:00,66.9,67.05,66.82,67.04,8500.0,56.4236,56.5501,56.3561,56.5417,8500.0
2014-01-15 09:50:00,67.06,67.07,66.9,66.96,1700.0,56.5585,56.567,56.4236,56.4742,1700.0
2014-01-15 10:00:00,66.96,67.09,66.96,67.04,1200.0,56.4742,56.5838,56.4742,56.5417,1200.0
2014-01-15 10:10:00,67.0,67.05,66.91,66.91,2300.0,56.5079,56.5501,56.432,56.432,2300.0
2014-01-15 10:20:00,66.94,67.17,66.91,67.16,5300.0,56.4573,56.6513,56.432,56.6429,5300.0
2014-01-15 10:30:00,67.17,67.18,67.08,67.1,6300.0,56.6513,56.6597,56.5754,56.5923,6300.0
2014-01-15 10:40:00,67.1,67.15,67.04,67.14,15300.0,56.5923,56.6344,56.5417,56.626,15300.0
2014-01-15 10:50:00,67.14,67.15,67.05,67.08,2000.0,56.626,56.6344,56.5501,56.5754,2000.0
2014-01-15 11:00:00,67.06,67.28,67.06,67.24,5100.0,56.5585,56.7441,56.5585,56.7103,5100.0
2014-01-15 11:10:00,67.26,67.31,67.23,67.25,5000.0,56.7272,56.7694,56.7019,56.7188,5000.0
2014-01-15 11:20:00,67.27,67.27,67.13,67.15,14500.0,56.7357,56.7357,56.6176,56.6344,14500.0
2014-01-15 11:30:00,67.16,67.16,67.0,67.05,7200.0,56.6429,56.6429,56.5079,56.5501,7200.0
2014-01-15 11:40:00,67.03,67.03,66.89,66.93,10600.0,56.5332,56.5332,56.4152,56.4489,10600.0
2014-01-15 11:50:00,66.97,66.97,66.89,66.9,4200.0,56.4826,56.4826,56.4152,56.4236,4200.0
2014-01-15 12:00:00,66.91,67.01,66.87,66.88,8600.0,56.432,56.5164,56.3983,56.4067,8600.0
2014-01-15 12:10:00,66.89,66.92,66.87,66.9,5500.0,56.4152,56.4405,56.3983,56.4236,5500.0
2014-01-15 12:20:00,66.91,66.94,66.9,66.91,8000.0,56.432,56.4573,56.4236,56.432,8000.0
2014-01-15 12:30:00,66.92,67.01,66.91,66.91,15000.0,56.4405,56.5164,56.432,56.432,15000.0
2014-01-15 12:40:00,66.9,66.9,66.75,66.77,6700.0,56.4236,56.4236,56.2971,56.314,6700.0
2014-01-15 12:50:00,66.8,66.85,66.77,66.77,12800.0,56.3393,56.3814,56.314,56.314,12800.0
2014-01-15 13:00:00,66.8,66.9,66.8,66.83,7000.0,56.3393,56.4236,56.3393,56.3646,7000.0
2014-01-15 13:10:00,66.87,66.88,66.84,66.84,2700.0,56.3983,56.4067,56.373,56.373,2700.0
2014-01-15 13:20:00,66.84,66.9,66.82,66.86,6500.0,56.373,56.4236,56.3561,56.3899,6500.0
2014-01-15 13:30:00,66.9,66.91,66.8,66.82,10500.0,56.4236,56.432,56.3393,56.3561,10500.0
2014-01-15 13:40:00,66.8,66.88,66.76,66.81,6900.0,56.3393,56.4067,56.3055,56.3477,6900.0
2014-01-15 13:50:00,66.84,66.93,66.84,66.91,4900.0,56.373,56.4489,56.373,56.432,4900.0
2014-01-15 14:00:00,66.91,66.91,66.85,66.91,6500.0,56.432,56.432,56.3814,56.432,6500.0
2014-01-15 14:10:00,66.9,66.94,66.9,66.92,11000.0,56.4236,56.4573,56.4236,56.4405,11000.0
2014-01-15 14:20:00,66.92,66.94,66.88,66.88,5700.0,56.4405,56.4573,56.4067,56.4067,5700.0
2014-01-15 14:30:00,66.89,66.9,66.88,66.9,5800.0,56.4152,56.4236,56.4067,56.4236,5800.0
2014-01-15 14:40:00,66.88,66.93,66.84,66.93,10100.0,56.4067,56.4489,56.373,56.4489,10100.0
2014-01-15 14:50:00,66.93,66.93,66.86,66.88,8400.0,56.4489,56.4489,56.3899,56.4067,8400.0
2014-01-15 15:00:00,66.88,66.91,66.86,66.88,5100.0,56.4067,56.432,56.3899,56.4067,5100.0
2014-01-15 15:10:00,66.89,66.92,66.89,66.91,13200.0,56.4152,56.4405,56.4152,56.432,13200.0
2014-01-15 15:20:00,66.88,66.88,66.8,66.86,12700.0,56.4067,56.4067,56.3393,56.3899,12700.0
2014-01-15 15:30:00,66.86,66.88,66.85,66.88,14500.0,56.3899,56.4067,56.3814,56.4067,14500.0
2014-01-15 15:40:00,66.88,66.88,66.8,66.81,25700.0,56.4067,56.4067,56.3393,56.3477,25700.0
2014-01-15 15:50:00,66.81,66.85,66.7,66.73,65800.0,56.3477,56.3814,56.2549,56.2802,65800.0
2014-01-16 09:30:00,66.69,66.69,66.52,66.53,3000.0,56.2465,56.2465,56.1031,56.1115,3000.0
2014-01-16 09:40:00,66.65,66.69,66.65,66.66,1200.0,56.2127,56.2465,56.2127,56.2212,1200.0
2014-01-16 09:50:00,66.68,66.86,66.63,66.75,1800.0,56.238,56.3899,56.1959,56.2971,1800.0
2014-01-16 10:00:00,66.71,66.81,66.6,66.6,7900.0,56.2633,56.3477,56.1706,56.1706,7900.0
2014-01-16 10:10:00,66.61,66.64,66.39,66.41,38200.0,56.179,56.2043,55.9935,56.0103,38200.0
2014-01-16 10:20:00,66.39,66.42,66.33,66.37,4400.0,55.9935,56.0188,55.9429,55.9766,4400.0
2014-01-16 10:30:00,66.42,66.42,66.24,66.25,6000.0,56.0188,56.0188,55.8669,55.8754,6000.0
2014-01-16 10:40:00,66.25,66.31,66.16,66.22,7100.0,55.8754,55.926,55.7995,55.8501,7100.0
2014-01-16 10:50:00,66.28,66.48,66.27,66.48,4200.0,55.9007,56.0694,55.8922,56.0694,4200.0
2014-01-16 11:00:00,66.47,66.47,66.36,66.44,4300.0,56.0609,56.0609,55.9682,56.0356,4300.0
2014-01-16 11:10:00,66.43,66.43,66.28,66.4,3900.0,56.0272,56.0272,55.9007,56.0019,3900.0
2014-01-16 11:20:00,66.4,66.46,66.33,66.4,14300.0,56.0019,56.0525,55.9429,56.0019,14300.0
2014-01-16 11:30:00,66.36,66.38,66.33,66.34,3200.0,55.9682,55.985,55.9429,55.9513,3200.0
2014-01-16 11:40:00,66.32,66.41,66.3,66.39,4400.0,55.9344,56.0103,55.9176,55.9935,4400.0
2014-01-16 11:50:00,66.36,66.44,66.35,66.39,4900.0,55.9682,56.0356,55.9597,55.9935,4900.0
2014-01-16 12:00:00,66.39,66.45,66.35,66.37,6000.0,55.9935,56.0441,55.9597,55.9766,6000.0
2014-01-16 12:10:00,66.37,66.38,66.3,66.34,3600.0,55.9766,55.985,55.9176,55.9513,3600.0
2014-01-16 12:20:00,66.37,66.44,66.34,66.39,4300.0,55.9766,56.0356,55.9513,55.9935,4300.0
2014-01-16 12:30:00,66.39,66.42,66.38,66.42,1700.0,55.9935,56.0188,55.985,56.0188,1700.0
2014-01-16 12:40:00,66.4,66.42,66.38,66.38,8800.0,56.0019,56.0188,55.985,55.985,8800.0
2014-01-16 12:50:00,66.37,66.42,66.36,66.37,3100.0,55.9766,56.0188,55.9682,55.9766,3100.0
2014-01-16 13:00:00,66.37,66.39,66.3,66.32,3900.0,55.9766,55.9935,55.9176,55.9344,3900.0
2014-01-16 13:10:00,66.34,66.41,66.33,66.38,6500.0,55.9513,56.0103,55.9429,55.985,6500.0
2014-01-16 13:20:00,66.38,66.39,66.35,66.38,6400.0,55.985,55.9935,55.9597,55.985,6400.0
2014-01-16 13:30:00,66.38,66.41,66.36,66.37,5400.0,55.985,56.0103,55.9682,55.9766,5400.0
2014-01-16 13:40:00,66.37,66.42,66.37,66.39,6100.0,55.9766,56.0188,55.9766,55.9935,6100.0
2014-01-16 13:50:00,66.36,66.4,66.36,66.36,4800.0,55.9682,56.0019,55.9682,55.9682,4800.0
2014-01-16 14:00:00,66.36,66.4,66.35,66.38,4600.0,55.9682,56.0019,55.9597,55.985,4600.0
2014-01-16 14:10:00,66.38,66.4,66.35,66.37,5300.0,55.985,56.0019,55.9597,55.9766,5300.0
2014-01-16 14:20:00,66.37,66.41,66.34,66.38,5000.0,55.9766,56.0103,55.9513,55.985,5000.0
2014-01-16 14:30:00,66.4,66.4,66.36,66.38,4500.0,56.0019,56.0019,55.9682,55.985,4500.0
2014-01-16 14:40:00,66.39,66.4,66.33,66.36,5200.0,55.9935,56.0019,55.9429,55.9682,5200.0
2014-01-16 14:50:00,66.37,66.4,66.35,66.37,5400.0,55.9766,56.0019,55.9597,55.9766,5400.0
2014-01-16 15:00:00,66.38,66.39,66.37,66.37,13100.0,55.985,55.9935,55.9766,55.9766,13100.0
2014-01-16 15:10:00,66.38,66.38,66.33,66.34,7300.0,55.985,55.985,55.9429,55.9513,7300.0
2014-01-16 15:20:00,66.34,66.39,66.34,66.38,12800.0,55.9513,55.9935,55.9513,55.985,12800.0
2014-01-16 15:30:00,66.37,66.38,66.34,66.36,15000.0,55.9766,55.985,55.9513,55.9682,15000.0
2014-01-16 15:40:00,66.36,66.39,66.32,66.34,15900.0,55.9682,55.9935,55.9344,55.9513,15900.0
2014-01-16 15:50:00,66.33,66.39,66.33,66.37,19100.0,55.9429,55.9935,55.9429,55.9766,19100.0
2014-01-17 09:30:00,66.39,66.39,66.03,66.03,2600.0,55.9935,55.9935,55.6898,55.6898,2600.0
2014-01-17 09:40:00,66.03,66.03,65.78,65.78,2800.0,55.6898,55.6898,55.479,55.479,2800.0
2014-01-17 09:50:00,65.78,65.92,65.74,65.85,7900.0,55.479,55.5971,55.4452,55.538,7900.0
2014-01-17 10:00:00,65.87,66.02,65.84,65.93,4400.0,55.5549,55.6814,55.5296,55.6055,4400.0
2014-01-17 10:10:00,65.97,66.0,65.82,65.82,7600.0,55.6392,55.6645,55.5127,55.5127,7600.0
2014-01-17 10:20:00,65.92,65.98,65.82,65.82,6900.0,55.5971,55.6477,55.5127,55.5127,6900.0
2014-01-17 10:30:00,65.82,65.97,65.8,65.85,4300.0,55.5127,55.6392,55.4959,55.538,4300.0
2014-01-17 10:40:00,65.91,66.02,65.84,65.94,5500.0,55.5886,55.6814,55.5296,55.6139,5500.0
2014-01-17 10:50:00,65.97,66.01,65.85,65.97,5000.0,55.6392,55.673,55.538,55.6392,5000.0
2014-01-17 11:00:00,66.01,66.02,65.95,65.96,6800.0,55.673,55.6814,55.6224,55.6308,6800.0
2014-01-17 11:10:00,65.95,66.0,65.95,65.95,3000.0,55.6224,55.6645,55.6224,55.6224,3000.0
2014-01-17 11:20:00,65.95,66.0,65.93,65.95,3600.0,55.6224,55.6645,55.6055,55.6224,3600.0
2014-01-17 11:30:00,65.96,65.99,65.89,65.94,7300.0,55.6308,55.6561,55.5718,55.6139,7300.0
2014-01-17 11:40:00,65.95,65.98,65.94,65.97,3700.0,55.6224,55.6477,55.6139,55.6392,3700.0
2014-01-17 11:50:00,65.99,66.0,65.94,65.96,8100.0,55.6561,55.6645,55.6139,55.6308,8100.0
2014-01-17 12:00:00,65.99,66.0,65.94,65.98,12000.0,55.6561,55.6645,55.6139,55.6477,12000.0
2014-01-17 12:10:00,65.99,66.24,65.99,66.23,8400.0,55.6561,55.8669,55.6561,55.8585,8400.0
2014-01-17 12:20:00,66.23,66.25,66.22,66.24,2300.0,55.8585,55.8754,55.8501,55.8669,2300.0
2014-01-17 12:30:00,66.23,66.28,66.22,66.25,2000.0,55.8585,55.9007,55.8501,55.8754,2000.0
2014-01-17 12:40:00,66.25,66.29,66.22,66.24,1700.0,55.8754,55.9091,55.8501,55.8669,1700.0
2014-01-17 12:50:00,66.25,66.3,66.18,66.18,4200.0,55.8754,55.9176,55.8163,55.8163,4200.0
2014-01-17 13:00:00,66.17,66.23,66.17,66.23,1600.0,55.8079,55.8585,55.8079,55.8585,1600.0
2014-01-17 13:10:00,66.23,66.24,66.14,66.22,5400.0,55.8585,55.8669,55.7826,55.8501,5400.0
2014-01-17 13:20:00,66.24,66.26,66.22,66.22,2100.0,55.8669,55.8838,55.8501,55.8501,2100.0
2014-01-17 13:30:00,66.2,66.22,66.14,66.15,5300.0,55.8332,55.8501,55.7826,55.791,5300.0
2014-01-17 13:40:00,66.16,66.19,66.1,66.14,5900.0,55.7995,55.8248,55.7489,55.7826,5900.0
2014-01-17 13:50:00,66.11,66.16,66.1,66.15,12100.0,55.7573,55.7995,55.7489,55.791,12100.0
2014-01-17 14:00:00,66.13,66.13,66.09,66.11,7600.0,55.7742,55.7742,55.7404,55.7573,7600.0
2014-01-17 14:10:00,66.13,66.16,66.09,66.1,9800.0,55.7742,55.7995,55.7404,55.7489,9800.0
2014-01-17 14:20:00,66.12,66.13,66.09,66.09,11800.0,55.7657,55.7742,55.7404,55.7404,11800.0
2014-01-17 14:30:00,66.1,66.12,66.06,66.09,8200.0,55.7489,55.7657,55.7151,55.7404,8200.0
2014-01-17 14:40:00,66.1,66.11,66.04,66.05,9400.0,55.7489,55.7573,55.6983,55.7067,9400.0
2014-01-17 14:50:00,66.05,66.08,66.02,66.04,10300.0,55.7067,55.732,55.6814,55.6983,10300.0
2014-01-17 15:00:00,66.07,66.07,66.0,66.05,11500.0,55.7236,55.7236,55.6645,55.7067,11500.0
2014-01-17 15:10:00,66.05,66.07,66.03,66.04,13000.0,55.7067,55.7236,55.6898,55.6983,13000.0
2014-01-17 15:20:00,66.03,66.13,66.02,66.08,19900.0,55.6898,55.7742,55.6814,55.732,19900.0
2014-01-17 15:30:00,66.06,66.08,66.01,66.03,19400.0,55.7151,55.732,55.673,55.6898,19400.0
2014-01-17 15:40:00,66.03,66.07,65.99,66.04,35000.0,55.6898,55.7236,55.6561,55.6983,35000.0
2014-01-17 15:50:00,66.04,66.05,66.0,66.02,40600.0,55.6983,55.7067,55.6645,55.6814,40600.0
2014-01-21 09:30:00,66.19,66.49,66.07,66.29,40700.0,55.8248,56.0778,55.7236,55.9091,40700.0
2014-01-21 09:40:00,66.28,66.39,66.2,66.23,13300.0,55.9007,55.9935,55.8332,55.8585,13300.0
2014-01-21 09:50:00,66.26,66.29,66.04,66.13,4800.0,55.8838,55.9091,55.6983,55.7742,4800.0
2014-01-21 10:00:00,66.18,66.3,66.16,66.21,9600.0,55.8163,55.9176,55.7995,55.8416,9600.0
2014-01-21 10:10:00,66.19,66.22,66.12,66.19,4700.0,55.8248,55.8501,55.7657,55.8248,4700.0
2014-01-21 10:20:00,66.27,66.28,66.22,66.25,5600.0,55.8922,55.9007,55.8501,55.8754,5600.0
2014-01-21 10:30:00,66.25,66.25,66.01,66.17,6400.0,55.8754,55.8754,55.673,55.8079,6400.0
2014-01-21 10:40:00,66.17,66.24,66.14,66.14,4100.0,55.8079,55.8669,55.7826,55.7826,4100.0
2014-01-21 10:50:00,66.13,66.18,66.07,66.18,3400.0,55.7742,55.8163,55.7236,55.8163,3400.0
2014-01-21 11:00:00,66.18,66.22,65.97,65.98,2100.0,55.8163,55.8501,55.6392,55.6477,2100.0
2014-01-21 11:10:00,65.97,66.09,65.91,66.0,5200.0,55.6392,55.7404,55.5886,55.6645,5200.0
2014-01-21 11:20:00,65.99,66.08,65.94,66.08,800.0,55.6561,55.732,55.6139,55.732,800.0
2014-01-21 11:30:00,66.04,66.04,65.99,66.03,2300.0,55.6983,55.6983,55.6561,55.6898,2300.0
2014-01-21 11:40:00,66.05,66.05,65.98,66.05,6500.0,55.7067,55.7067,55.6477,55.7067,6500.0
2014-01-21 11:50:00,66.03,66.15,66.02,66.15,2100.0,55.6898,55.791,55.6814,55.791,2100.0
2014-01-21 12:00:00,66.13,66.17,66.12,66.12,2800.0,55.7742,55.8079,55.7657,55.7657,2800.0
2014-01-21 12:10:00,66.17,66.2,66.17,66.2,500.0,55.8079,55.8332,55.8079,55.8332,500.0
2014-01-21 12:20:00,66.22,66.31,66.22,66.23,5500.0,55.8501,55.926,55.8501,55.8585,5500.0
2014-01-21 12:30:00,66.16,66.17,66.16,66.16,1600.0,55.7995,55.8079,55.7995,55.7995,1600.0
2014-01-21 12:40:00,66.17,66.17,66.15,66.17,7600.0,55.8079,55.8079,55.791,55.8079,7600.0
2014-01-21 12:50:00,66.17,66.21,66.16,66.21,4900.0,55.8079,55.8416,55.7995,55.8416,4900.0
2014-01-21 13:00:00,66.22,66.24,66.2,66.2,6900.0,55.8501,55.8669,55.8332,55.8332,6900.0
2014-01-21 13:10:00,66.24,66.24,66.2,66.2,3000.0,55.8669,55.8669,55.8332,55.8332,3000.0
2014-01-21 13:20:00,66.22,66.22,66.17,66.21,1600.0,55.8501,55.8501,55.8079,55.8416,1600.0
2014-01-21 13:30:00,66.22,66.28,66.21,66.21,4800.0,55.8501,55.9007,55.8416,55.8416,4800.0
2014-01-21 13:40:00,66.24,66.25,66.16,66.16,3700.0,55.8669,55.8754,55.7995,55.7995,3700.0
2014-01-21 13:50:00,66.15,66.21,66.15,66.16,2700.0,55.791,55.8416,55.791,55.7995,2700.0
2014-01-21 14:00:00,66.18,66.19,66.17,66.17,5600.0,55.8163,55.8248,55.8079,55.8079,5600.0
2014-01-21 14:10:00,66.16,66.2,66.15,66.16,3600.0,55.7995,55.8332,55.791,55.7995,3600.0
2014-01-21 14:20:00,66.14,66.16,66.06,66.06,7400.0,55.7826,55.7995,55.7151,55.7151,7400.0
2014-01-21 14:30:00,66.05,66.08,66.05,66.08,2500.0,55.7067,55.732,55.7067,55.732,2500.0
2014-01-21 14:40:00,66.09,66.1,66.07,66.07,10000.0,55.7404,55.7489,55.7236,55.7236,10000.0
2014-01-21 14:50:00,66.07,66.07,65.96,65.99,6300.0,55.7236,55.7236,55.6308,55.6561,6300.0
2014-01-21 15:00:00,66.0,66.06,66.0,66.01,7400.0,55.6645,55.7151,55.6645,55.673,7400.0
2014-01-21 15:10:00,66.0,66.01,65.97,66.0,7100.0,55.6645,55.673,55.6392,55.6645,7100.0
2014-01-21 15:20:00,66.01,66.01,65.94,65.98,6900.0,55.673,55.673,55.6139,55.6477,6900.0
2014-01-21 15:30:00,65.98,66.02,65.98,66.0,15000.0,55.6477,55.6814,55.6477,55.6645,15000.0
2014-01-21 15:40:00,66.0,66.07,65.99,66.06,12800.0,55.6645,55.7236,55.6561,55.7151,12800.0
2014-01-21 15:50:00,66.06,66.19,66.06,66.17,70800.0,55.7151,55.8248,55.7151,55.8079,70800.0
2014-01-22 09:30:00,66.54,66.7,66.3,66.7,15800.0,56.12,56.2549,55.9176,56.2549,15800.0
2014-01-22 09:40:00,66.6,66.77,66.53,66.73,4400.0,56.1706,56.314,56.1115,56.2802,4400.0
2014-01-22 09:50:00,66.72,66.72,66.38,66.38,2700.0,56.2718,56.2718,55.985,55.985,2700.0
2014-01-22 10:00:00,66.37,66.53,66.3,66.3,3800.0,55.9766,56.1115,55.9176,55.9176,3800.0
2014-01-22 10:10:00,66.3,66.32,66.17,66.32,2100.0,55.9176,55.9344,55.8079,55.9344,2100.0
2014-01-22 10:20:00,66.3,66.32,66.21,66.21,1700.0,55.9176,55.9344,55.8416,55.8416,1700.0
2014-01-22 10:30:00,66.2,66.29,66.2,66.29,3800.0,55.8332,55.9091,55.8332,55.9091,3800.0
2014-01-22 10:40:00,66.27,66.31,66.05,66.05,4900.0,55.8922,55.926,55.7067,55.7067,4900.0
2014-01-22 10:50:00,66.03,66.09,66.03,66.05,1600.0,55.6898,55.7404,55.6898,55.7067,1600.0
2014-01-22 11:00:00,66.07,66.08,66.04,66.05,1400.0,55.7236,55.732,55.6983,55.7067,1400.0
2014-01-22 11:10:00,66.06,66.06,66.04,66.05,2500.0,55.7151,55.7151,55.6983,55.7067,2500.0
2014-01-22 11:20:00,66.05,66.1,66.01,66.01,2300.0,55.7067,55.7489,55.673,55.673,2300.0
2014-01-22 11:30:00,66.04,66.06,66.01,66.03,3000.0,55.6983,55.7151,55.673,55.6898,3000.0
2014-01-22 11:40:00,66.02,66.08,66.02,66.08,2600.0,55.6814,55.732,55.6814,55.732,2600.0
2014-01-22 11:50:00,66.12,66.14,66.08,66.08,2700.0,55.7657,55.7826,55.732,55.732,2700.0
2014-01-22 12:00:00,66.04,66.07,66.04,66.07,1100.0,55.6983,55.7236,55.6983,55.7236,1100.0
2014-01-22 12:10:00,66.09,66.13,66.05,66.12,7300.0,55.7404,55.7742,55.7067,55.7657,7300.0
2014-01-22 12:20:00,66.14,66.19,66.05,66.09,4000.0,55.7826,55.8248,55.7067,55.7404,4000.0
2014-01-22 12:30:00,66.09,66.09,66.01,66.05,3800.0,55.7404,55.7404,55.673,55.7067,3800.0
2014-01-22 12:40:00,66.06,66.06,66.0,66.02,3100.0,55.7151,55.7151,55.6645,55.6814,3100.0
2014-01-22 12:50:00,66.04,66.08,66.04,66.07,2100.0,55.6983,55.732,55.6983,55.7236,2100.0
2014-01-22 13:00:00,66.09,66.11,66.02,66.04,4200.0,55.7404,55.7573,55.6814,55.6983,4200.0
2014-01-22 13:10:00,66.05,66.1,66.05,66.1,2700.0,55.7067,55.7489,55.7067,55.7489,2700.0
2014-01-22 13:20:00,66.09,66.12,66.07,66.12,1200.0,55.7404,55.7657,55.7236,55.7657,1200.0
2014-01-22 13:30:00,66.11,66.11,66.02,66.08,5100.0,55.7573,55.7573,55.6814,55.732,5100.0
2014-01-22 13:40:00,66.1,66.16,66.09,66.14,8200.0,55.7489,55.7995,55.7404,55.7826,8200.0
2014-01-22 13:50:00,66.12,66.16,66.09,66.15,4400.0,55.7657,55.7995,55.7404,55.791,4400.0
2014-01-22 14:00:00,66.17,66.19,66.12,66.17,5200.0,55.8079,55.8248,55.7657,55.8079,5200.0
2014-01-22 14:10:00,66.21,66.21,66.15,66.16,6300.0,55.8416,55.8416,55.791,55.7995,6300.0
2014-01-22 14:20:00,66.17,66.24,66.14,66.2,4700.0,55.8079,55.8669,55.7826,55.8332,4700.0
2014-01-22 14:30:00,66.2,66.23,66.18,66.21,3300.0,55.8332,55.8585,55.8163,55.8416,3300.0
2014-01-22 14:40:00,66.21,66.25,66.21,66.22,5500.0,55.8416,55.8754,55.8416,55.8501,5500.0
2014-01-22 14:50:00,66.23,66.34,66.23,66.34,6000.0,55.8585,55.9513,55.8585,55.9513,6000.0
2014-01-22 15:00:00,66.35,66.36,66.29,66.29,7000.0,55.9597,55.9682,55.9091,55.9091,7000.0
2014-01-22 15:10:00,66.28,66.3,66.27,66.27,3300.0,55.9007,55.9176,55.8922,55.8922,3300.0
2014-01-22 15:20:00,66.28,66.32,66.28,66.29,5300.0,55.9007,55.9344,55.9007,55.9091,5300.0
2014-01-22 15:30:00,66.29,66.4,66.29,66.38,6500.0,55.9091,56.0019,55.9091,55.985,6500.0
2014-01-22 15:40:00,66.39,66.42,66.37,66.38,12900.0,55.9935,56.0188,55.9766,55.985,12900.0
2014-01-22 15:50:00,66.38,66.38,66.27,66.29,27500.0,55.985,55.985,55.8922,55.9091,27500.0
2014-01-23 09:30:00,65.93,66.24,65.91,65.91,5100.0,55.6055,55.8669,55.5886,55.5886,5100.0
2014-01-23 09:40:00,65.78,65.93,65.78,65.92,2700.0,55.479,55.6055,55.479,55.5971,2700.0
2014-01-23 09:50:00,65.83,65.83,65.64,65.64,5900.0,55.5212,55.5212,55.3609,55.3609,5900.0
2014-01-23 10:00:00,65.63,65.75,65.5,65.51,6500.0,55.3525,55.4537,55.2428,55.2513,6500.0
2014-01-23 10:10:00,65.51,65.57,65.38,65.5,2900.0,55.2513,55.3019,55.1416,55.2428,2900.0
2014-01-23 10:20:00,65.54,65.55,65.48,65.48,3100.0,55.2766,55.285,55.226,55.226,3100.0
2014-01-23 10:30:00,65.5,65.56,65.41,65.48,4300.0,55.2428,55.2934,55.1669,55.226,4300.0
2014-01-23 10:40:00,65.49,65.54,65.47,65.52,3000.0,55.2344,55.2766,55.2175,55.2597,3000.0
2014-01-23 10:50:00,65.52,65.73,65.52,65.72,16000.0,55.2597,55.4368,55.2597,55.4284,16000.0
2014-01-23 11:00:00,65.73,65.73,65.6,65.73,5400.0,55.4368,55.4368,55.3272,55.4368,5400.0
2014-01-23 11:10:00,65.71,65.74,65.69,65.7,1600.0,55.4199,55.4452,55.4031,55.4115,1600.0
2014-01-23 11:20:00,65.69,65.69,65.62,65.65,4600.0,55.4031,55.4031,55.344,55.3693,4600.0
2014-01-23 11:30:00,65.65,65.7,65.65,65.69,2500.0,55.3693,55.4115,55.3693,55.4031,2500.0
2014-01-23 11:40:00,65.69,65.69,65.62,65.64,2800.0,55.4031,55.4031,55.344,55.3609,2800.0
2014-01-23 11:50:00,65.65,65.67,65.63,65.66,2000.0,55.3693,55.3862,55.3525,55.3778,2000.0
2014-01-23 12:00:00,65.67,65.71,65.6,65.66,7800.0,55.3862,55.4199,55.3272,55.3778,7800.0
2014-01-23 12:10:00,65.66,65.68,65.61,65.65,3700.0,55.3778,55.3946,55.3356,55.3693,3700.0
2014-01-23 12:20:00,65.66,65.67,65.6,65.65,9700.0,55.3778,55.3862,55.3272,55.3693,9700.0
2014-01-23 12:30:00,65.63,65.65,65.59,65.59,7200.0,55.3525,55.3693,55.3187,55.3187,7200.0
2014-01-23 12:40:00,65.6,65.61,65.53,65.54,6600.0,55.3272,55.3356,55.2681,55.2766,6600.0
2014-01-23 12:50:00,65.52,65.54,65.51,65.52,28400.0,55.2597,55.2766,55.2513,55.2597,28400.0
2014-01-23 13:00:00,65.52,65.53,65.46,65.47,2600.0,55.2597,55.2681,55.2091,55.2175,2600.0
2014-01-23 13:10:00,65.46,65.46,65.41,65.45,6500.0,55.2091,55.2091,55.1669,55.2007,6500.0
2014-01-23 13:20:00,65.45,65.45,65.37,65.37,3700.0,55.2007,55.2007,55.1332,55.1332,3700.0
2014-01-23 13:30:00,65.36,65.37,65.3,65.34,9900.0,55.1248,55.1332,55.0741,55.1079,9900.0
2014-01-23 13:40:00,65.33,65.33,65.22,65.22,4000.0,55.0995,55.0995,55.0067,55.0067,4000.0
2014-01-23 13:50:00,65.23,65.37,65.23,65.26,5900.0,55.0151,55.1332,55.0151,55.0404,5900.0
2014-01-23 14:00:00,65.29,65.35,65.29,65.29,3300.0,55.0657,55.1163,55.0657,55.0657,3300.0
2014-01-23 14:10:00,65.3,65.33,65.28,65.32,4200.0,55.0741,55.0995,55.0573,55.091,4200.0
2014-01-23 14:20:00,65.32,65.34,65.31,65.33,4000.0,55.091,55.1079,55.0826,55.0995,4000.0
2014-01-23 14:30:00,65.33,65.37,65.31,65.37,4400.0,55.0995,55.1332,55.0826,55.1332,4400.0
2014-01-23 14:40:00,65.36,65.39,65.36,65.38,2900.0,55.1248,55.1501,55.1248,55.1416,2900.0
2014-01-23 14:50:00,65.38,65.43,65.35,65.41,7500.0,55.1416,55.1838,55.1163,55.1669,7500.0
2014-01-23 15:00:00,65.4,65.43,65.33,65.35,14700.0,55.1585,55.1838,55.0995,55.1163,14700.0
2014-01-23 15:10:00,65.34,65.39,65.32,65.34,6200.0,55.1079,55.1501,55.091,55.1079,6200.0
2014-01-23 15:20:00,65.33,65.4,65.33,65.38,7400.0,55.0995,55.1585,55.0995,55.1416,7400.0
2014-01-23 15:30:00,65.38,65.55,65.36,65.46,11200.0,55.1416,55.285,55.1248,55.2091,11200.0
2014-01-23 15:40:00,65.46,65.55,65.4,65.46,20800.0,55.2091,55.285,55.1585,55.2091,20800.0
2014-01-23 15:50:00,65.47,65.53,65.45,65.52,44700.0,55.2175,55.2681,55.2007,55.2597,44700.0
2014-01-24 09:30:00,65.29,65.29,64.71,64.72,13500.0,55.0657,55.0657,54.5765,54.585,13500.0
2014-01-24 09:40:00,64.8,64.96,64.45,64.45,14700.0,54.6524,54.7874,54.3573,54.3573,14700.0
2014-01-24 09:50:00,64.46,64.51,64.29,64.37,5900.0,54.3657,54.4079,54.2223,54.2898,5900.0
2014-01-24 10:00:00,64.37,64.47,64.26,64.47,13500.0,54.2898,54.3741,54.197,54.3741,13500.0
2014-01-24 10:10:00,64.47,64.54,64.24,64.28,4900.0,54.3741,54.4332,54.1801,54.2139,4900.0
2014-01-24 10:20:00,64.27,64.47,64.09,64.09,7400.0,54.2054,54.3741,54.0536,54.0536,7400.0
2014-01-24 10:30:00,64.1,64.12,63.86,63.88,12300.0,54.0621,54.0789,53.8597,53.8765,12300.0
2014-01-24 10:40:00,63.88,63.99,63.76,63.95,11000.0,53.8765,53.9693,53.7753,53.9356,11000.0
2014-01-24 10:50:00,63.95,63.95,63.72,63.86,6500.0,53.9356,53.9356,53.7416,53.8597,6500.0
2014-01-24 11:00:00,63.86,63.98,63.77,63.77,55100.0,53.8597,53.9609,53.7837,53.7837,55100.0
2014-01-24 11:10:00,63.77,63.79,63.53,63.56,62300.0,53.7837,53.8006,53.5813,53.6066,62300.0
2014-01-24 11:20:00,63.56,63.58,63.39,63.47,10700.0,53.6066,53.6235,53.4633,53.5307,10700.0
2014-01-24 11:30:00,63.43,63.58,63.37,63.55,15900.0,53.497,53.6235,53.4464,53.5982,15900.0
2014-01-24 11:40:00,63.57,63.59,63.5,63.59,6900.0,53.6151,53.6319,53.556,53.6319,6900.0
2014-01-24 11:50:00,63.57,63.7,63.48,63.68,11800.0,53.6151,53.7247,53.5392,53.7078,11800.0
2014-01-24 12:00:00,63.66,63.7,63.57,63.64,11400.0,53.691,53.7247,53.6151,53.6741,11400.0
2014-01-24 12:10:00,63.63,63.82,63.63,63.7,13000.0,53.6657,53.8259,53.6657,53.7247,13000.0
2014-01-24 12:20:00,63.69,63.69,63.6,63.6,7900.0,53.7163,53.7163,53.6404,53.6404,7900.0
2014-01-24 12:30:00,63.64,63.71,63.58,63.67,43600.0,53.6741,53.7331,53.6235,53.6994,43600.0
2014-01-24 12:40:00,63.69,63.7,63.54,63.56,10000.0,53.7163,53.7247,53.5898,53.6066,10000.0
2014-01-24 12:50:00,63.57,63.7,63.56,63.7,21200.0,53.6151,53.7247,53.6066,53.7247,21200.0
2014-01-24 13:00:00,63.67,63.68,63.59,63.67,10500.0,53.6994,53.7078,53.6319,53.6994,10500.0
2014-01-24 13:10:00,63.67,63.68,63.61,63.62,24600.0,53.6994,53.7078,53.6488,53.6572,24600.0
2014-01-24 13:20:00,63.62,63.66,63.55,63.62,14900.0,53.6572,53.691,53.5982,53.6572,14900.0
2014-01-24 13:30:00,63.6,63.67,63.55,63.67,9300.0,53.6404,53.6994,53.5982,53.6994,9300.0
2014-01-24 13:40:00,63.66,63.66,63.56,63.61,10200.0,53.691,53.691,53.6066,53.6488,10200.0
2014-01-24 13:50:00,63.56,63.62,63.55,63.58,12000.0,53.6066,53.6572,53.5982,53.6235,12000.0
2014-01-24 14:00:00,63.56,63.6,63.51,63.58,8800.0,53.6066,53.6404,53.5645,53.6235,8800.0
2014-01-24 14:10:00,63.58,63.6,63.51,63.55,8500.0,53.6235,53.6404,53.5645,53.5982,8500.0
2014-01-24 14:20:00,63.54,63.55,63.38,63.5,24100.0,53.5898,53.5982,53.4548,53.556,24100.0
2014-01-24 14:30:00,63.49,63.54,63.44,63.45,15400.0,53.5476,53.5898,53.5054,53.5139,15400.0
2014-01-24 14:40:00,63.45,63.45,63.4,63.42,14000.0,53.5139,53.5139,53.4717,53.4886,14000.0
2014-01-24 14:50:00,63.42,63.42,63.34,63.39,17000.0,53.4886,53.4886,53.4211,53.4633,17000.0
2014-01-24 15:00:00,63.4,63.4,63.28,63.28,13800.0,53.4717,53.4717,53.3705,53.3705,13800.0
2014-01-24 15:10:00,63.29,63.3,63.24,63.25,10400.0,53.3789,53.3873,53.3367,53.3452,10400.0
2014-01-24 15:20:00,63.25,63.31,63.23,63.31,15900.0,53.3452,53.3958,53.3283,53.3958,15900.0
2014-01-24 15:30:00,63.32,63.44,63.32,63.39,13400.0,53.4042,53.5054,53.4042,53.4633,13400.0
2014-01-24 15:40:00,63.39,63.46,63.37,63.41,24200.0,53.4633,53.5223,53.4464,53.4801,24200.0
2014-01-24 15:50:00,63.4,63.46,63.3,63.31,39200.0,53.4717,53.5223,53.3873,53.3958,39200.0
2014-01-27 09:30:00,63.27,64.17,63.09,63.16,12100.0,53.362,54.1211,53.2102,53.2693,12100.0
2014-01-27 09:40:00,63.25,63.5,63.25,63.28,10500.0,53.3452,53.556,53.3452,53.3705,10500.0
2014-01-27 09:50:00,63.24,63.39,63.19,63.35,26700.0,53.3367,53.4633,53.2946,53.4295,26700.0
2014-01-27 10:00:00,63.3,63.54,63.25,63.45,8700.0,53.3873,53.5898,53.3452,53.5139,8700.0
2014-01-27 10:10:00,63.47,63.47,63.22,63.22,8000.0,53.5307,53.5307,53.3199,53.3199,8000.0
2014-01-27 10:20:00,63.22,63.23,63.05,63.05,5100.0,53.3199,53.3283,53.1765,53.1765,5100.0
2014-01-27 10:30:00,63.01,63.2,62.91,62.91,7200.0,53.1428,53.303,53.0584,53.0584,7200.0
2014-01-27 10:40:00,62.87,63.11,62.87,63.11,8800.0,53.0247,53.2271,53.0247,53.2271,8800.0
2014-01-27 10:50:00,63.16,63.17,62.96,63.0,4500.0,53.2693,53.2777,53.1006,53.1343,4500.0
2014-01-27 11:00:00,62.98,63.05,62.88,62.97,4600.0,53.1175,53.1765,53.0331,53.109,4600.0
2014-01-27 11:10:00,62.98,62.99,62.82,62.99,7000.0,53.1175,53.1259,52.9825,53.1259,7000.0
2014-01-27 11:20:00,62.94,62.99,62.86,62.87,5000.0,53.0837,53.1259,53.0162,53.0247,5000.0
2014-01-27 11:30:00,62.9,62.99,62.81,62.85,10300.0,53.05,53.1259,52.9741,53.0078,10300.0
2014-01-27 11:40:00,62.87,63.03,62.87,63.0,5300.0,53.0247,53.1596,53.0247,53.1343,5300.0
2014-01-27 11:50:00,63.02,63.03,62.89,62.93,13500.0,53.1512,53.1596,53.0416,53.0753,13500.0
2014-01-27 12:00:00,62.93,62.97,62.86,62.94,7200.0,53.0753,53.109,53.0162,53.0837,7200.0
2014-01-27 12:10:00,62.95,62.95,62.78,62.81,3000.0,53.0922,53.0922,52.9488,52.9741,3000.0
2014-01-27 12:20:00,62.8,62.87,62.66,62.86,8500.0,52.9656,53.0247,52.8476,53.0162,8500.0
2014-01-27 12:30:00,62.87,62.88,62.8,62.88,4400.0,53.0247,53.0331,52.9656,53.0331,4400.0
2014-01-27 12:40:00,62.89,62.95,62.8,62.85,4700.0,53.0416,53.0922,52.9656,53.0078,4700.0
2014-01-27 12:50:00,62.84,62.95,62.84,62.93,17500.0,52.9994,53.0922,52.9994,53.0753,17500.0
2014-01-27 13:00:00,62.9,63.05,62.9,63.01,4600.0,53.05,53.1765,53.05,53.1428,4600.0
2014-01-27 13:10:00,63.06,63.15,63.06,63.15,3600.0,53.1849,53.2608,53.1849,53.2608,3600.0
2014-01-27 13:20:00,63.14,63.21,63.1,63.15,7700.0,53.2524,53.3114,53.2187,53.2608,7700.0
2014-01-27 13:30:00,63.14,63.27,63.12,63.27,7600.0,53.2524,53.362,53.2355,53.362,7600.0
2014-01-27 13:40:00,63.24,63.55,63.24,63.52,9100.0,53.3367,53.5982,53.3367,53.5729,9100.0
2014-01-27 13:50:00,63.5,63.55,63.45,63.45,6000.0,53.556,53.5982,53.5139,53.5139,6000.0
2014-01-27 14:00:00,63.47,63.57,63.46,63.56,10000.0,53.5307,53.6151,53.5223,53.6066,10000.0
2014-01-27 14:10:00,63.55,63.75,63.55,63.74,9700.0,53.5982,53.7669,53.5982,53.7584,9700.0
2014-01-27 14:20:00,63.73,63.95,63.73,63.94,14000.0,53.75,53.9356,53.75,53.9271,14000.0
2014-01-27 14:30:00,63.96,64.07,63.93,64.0,11400.0,53.944,54.0368,53.9187,53.9777,11400.0
2014-01-27 14:40:00,64.01,64.06,64.0,64.03,16200.0,53.9862,54.0283,53.9777,54.003,16200.0
2014-01-27 14:50:00,64.03,64.04,63.98,63.99,14800.0,54.003,54.0115,53.9609,53.9693,14800.0
2014-01-27 15:00:00,63.98,64.01,63.92,63.99,18300.0,53.9609,53.9862,53.9103,53.9693,18300.0
2014-01-27 15:10:00,63.99,64.03,63.96,64.0,17200.0,53.9693,54.003,53.944,53.9777,17200.0
2014-01-27 15:20:00,64.0,64.03,63.97,64.01,24900.0,53.9777,54.003,53.9524,53.9862,24900.0
2014-01-27 15:30:00,64.03,64.05,63.93,63.99,20500.0,54.003,54.0199,53.9187,53.9693,20500.0
2014-01-27 15:40:00,64.0,64.0,63.86,63.86,30100.0,53.9777,53.9777,53.8597,53.8597,30100.0
2014-01-27 15:50:00,63.87,63.9,63.58,63.58,55300.0,53.8681,53.8934,53.6235,53.6235,55300.0
2014-01-28 09:30:00,63.69,63.72,63.67,63.72,1300.0,53.7163,53.7416,53.6994,53.7416,1300.0
2014-01-28 09:40:00,63.78,63.78,63.51,63.53,5400.0,53.7922,53.7922,53.5645,53.5813,5400.0
2014-01-28 09:50:00,63.49,63.49,63.26,63.34,6200.0,53.5476,53.5476,53.3536,53.4211,6200.0
2014-01-28 10:00:00,63.27,63.42,63.27,63.3,14900.0,53.362,53.4886,53.362,53.3873,14900.0
2014-01-28 10:10:00,63.28,63.36,63.2,63.3,13400.0,53.3705,53.4379,53.303,53.3873,13400.0
2014-01-28 10:20:00,63.28,63.4,63.21,63.36,12800.0,53.3705,53.4717,53.3114,53.4379,12800.0
2014-01-28 10:30:00,63.38,63.54,63.33,63.5,27400.0,53.4548,53.5898,53.4126,53.556,27400.0
2014-01-28 10:40:00,63.5,63.54,63.38,63.39,17700.0,53.556,53.5898,53.4548,53.4633,17700.0
2014-01-28 10:50:00,63.38,63.44,63.31,63.35,9200.0,53.4548,53.5054,53.3958,53.4295,9200.0
2014-01-28 11:00:00,63.36,63.43,63.31,63.33,10900.0,53.4379,53.497,53.3958,53.4126,10900.0
2014-01-28 11:10:00,63.31,63.4,63.3,63.33,13600.0,53.3958,53.4717,53.3873,53.4126,13600.0
2014-01-28 11:20:00,63.35,63.38,63.3,63.35,8100.0,53.4295,53.4548,53.3873,53.4295,8100.0
2014-01-28 11:30:00,63.35,63.38,63.27,63.29,5300.0,53.4295,53.4548,53.362,53.3789,5300.0
2014-01-28 11:40:00,63.32,63.36,63.19,63.22,5700.0,53.4042,53.4379,53.2946,53.3199,5700.0
2014-01-28 11:50:00,63.22,63.31,63.21,63.21,4100.0,53.3199,53.3958,53.3114,53.3114,4100.0
2014-01-28 12:00:00,63.25,63.28,63.22,63.22,4700.0,53.3452,53.3705,53.3199,53.3199,4700.0
2014-01-28 12:10:00,63.2,63.21,63.08,63.08,4400.0,53.303,53.3114,53.2018,53.2018,4400.0
2014-01-28 12:20:00,63.08,63.11,63.0,63.11,7300.0,53.2018,53.2271,53.1343,53.2271,7300.0
2014-01-28 12:30:00,63.1,63.12,63.0,63.0,15100.0,53.2187,53.2355,53.1343,53.1343,15100.0
2014-01-28 12:40:00,63.0,63.03,62.88,62.88,6700.0,53.1343,53.1596,53.0331,53.0331,6700.0
2014-01-28 12:50:00,62.91,62.94,62.86,62.94,5700.0,53.0584,53.0837,53.0162,53.0837,5700.0
2014-01-28 13:00:00,62.92,62.92,62.83,62.85,9800.0,53.0669,53.0669,52.9909,53.0078,9800.0
2014-01-28 13:10:00,62.86,62.89,62.74,62.79,21300.0,53.0162,53.0416,52.915,52.9572,21300.0
2014-01-28 13:20:00,62.78,62.78,62.62,62.7,6700.0,52.9488,52.9488,52.8138,52.8813,6700.0
2014-01-28 13:30:00,62.71,62.81,62.61,62.65,12600.0,52.8897,52.9741,52.8054,52.8391,12600.0
2014-01-28 13:40:00,62.68,62.71,62.64,62.65,9800.0,52.8644,52.8897,52.8307,52.8391,9800.0
2014-01-28 13:50:00,62.63,62.66,62.58,62.66,14100.0,52.8223,52.8476,52.7801,52.8476,14100.0
2014-01-28 14:00:00,62.66,62.74,62.57,62.74,23500.0,52.8476,52.915,52.7717,52.915,23500.0
2014-01-28 14:10:00,62.74,62.86,62.74,62.82,15100.0,52.915,53.0162,52.915,52.9825,15100.0
2014-01-28 14:20:00,62.82,63.02,62.81,63.02,36200.0,52.9825,53.1512,52.9741,53.1512,36200.0
2014-01-28 14:30:00,63.02,63.11,62.98,63.11,54200.0,53.1512,53.2271,53.1175,53.2271,54200.0
2014-01-28 14:40:00,63.11,63.14,63.1,63.11,8900.0,53.2271,53.2524,53.2187,53.2271,8900.0
2014-01-28 14:50:00,63.11,63.17,63.1,63.15,11600.0,53.2271,53.2777,53.2187,53.2608,11600.0
2014-01-28 15:00:00,63.15,63.27,63.15,63.26,17600.0,53.2608,53.362,53.2608,53.3536,17600.0
2014-01-28 15:10:00,63.26,63.37,63.23,63.35,28000.0,53.3536,53.4464,53.3283,53.4295,28000.0
2014-01-28 15:20:00,63.37,63.41,63.34,63.34,17000.0,53.4464,53.4801,53.4211,53.4211,17000.0
2014-01-28 15:30:00,63.35,63.39,63.34,63.37,27500.0,53.4295,53.4633,53.4211,53.4464,27500.0
2014-01-28 15:40:00,63.36,63.37,63.19,63.21,50600.0,53.4379,53.4464,53.2946,53.3114,50600.0
2014-01-28 15:50:00,63.2,63.22,63.15,63.2,56700.0,53.303,53.3199,53.2608,53.303,56700.0
2014-01-29 09:30:00,63.83,66.53,63.52,63.66,66400.0,53.8343,56.1115,53.5729,53.691,66400.0
2014-01-29 09:40:00,63.77,64.06,63.55,63.98,48900.0,53.7837,54.0283,53.5982,53.9609,48900.0
2014-01-29 09:50:00,64.07,64.08,63.23,63.4,37700.0,54.0368,54.0452,53.3283,53.4717,37700.0
2014-01-29 10:00:00,63.38,64.27,63.38,63.73,21700.0,53.4548,54.2054,53.4548,53.75,21700.0
2014-01-29 10:10:00,63.53,63.71,63.28,63.67,54500.0,53.5813,53.7331,53.3705,53.6994,54500.0
2014-01-29 10:20:00,63.62,64.18,63.46,63.98,98900.0,53.6572,54.1295,53.5223,53.9609,98900.0
2014-01-29 10:30:00,64.0,64.7,64.0,64.32,40500.0,53.9777,54.5681,53.9777,54.2476,40500.0
2014-01-29 10:40:00,64.33,65.32,64.24,65.32,37000.0,54.256,55.091,54.1801,55.091,37000.0
2014-01-29 10:50:00,65.39,65.7,65.29,65.66,35400.0,55.1501,55.4115,55.0657,55.3778,35400.0
2014-01-29 11:00:00,65.71,65.71,65.3,65.6,24500.0,55.4199,55.4199,55.0741,55.3272,24500.0
2014-01-29 11:10:00,65.61,65.79,65.13,65.18,59800.0,55.3356,55.4874,54.9308,54.9729,59800.0
2014-01-29 11:20:00,65.22,65.38,64.95,65.31,35800.0,55.0067,55.1416,54.779,55.0826,35800.0
2014-01-29 11:30:00,65.31,65.42,65.17,65.18,17000.0,55.0826,55.1754,54.9645,54.9729,17000.0
2014-01-29 11:40:00,65.07,65.09,64.81,64.88,9200.0,54.8802,54.897,54.6609,54.7199,9200.0
2014-01-29 11:50:00,64.87,64.92,64.7,64.7,18100.0,54.7115,54.7537,54.5681,54.5681,18100.0
2014-01-29 12:00:00,64.7,64.7,64.46,64.46,10400.0,54.5681,54.5681,54.3657,54.3657,10400.0
2014-01-29 12:10:00,64.43,64.43,63.97,64.06,34400.0,54.3404,54.3404,53.9524,54.0283,34400.0
2014-01-29 12:20:00,64.06,64.32,64.02,64.32,47700.0,54.0283,54.2476,53.9946,54.2476,47700.0
2014-01-29 12:30:00,64.3,64.89,64.3,64.81,24600.0,54.2307,54.7284,54.2307,54.6609,24600.0
2014-01-29 12:40:00,64.8,64.9,64.74,64.89,7100.0,54.6524,54.7368,54.6018,54.7284,7100.0
2014-01-29 12:50:00,64.9,65.15,64.87,65.11,22800.0,54.7368,54.9476,54.7115,54.9139,22800.0
2014-01-29 13:00:00,65.06,65.35,65.06,65.34,21300.0,54.8717,55.1163,54.8717,55.1079,21300.0
2014-01-29 13:10:00,65.34,65.49,65.25,65.3,25100.0,55.1079,55.2344,55.032,55.0741,25100.0
2014-01-29 13:20:00,65.26,65.29,64.93,64.96,7800.0,55.0404,55.0657,54.7621,54.7874,7800.0
2014-01-29 13:30:00,64.96,65.0,64.61,64.63,9400.0,54.7874,54.8211,54.4922,54.5091,9400.0
2014-01-29 13:40:00,64.61,64.61,64.39,64.52,13200.0,54.4922,54.4922,54.3067,54.4163,13200.0
2014-01-29 13:50:00,64.54,64.56,64.43,64.52,11100.0,54.4332,54.45,54.3404,54.4163,11100.0
2014-01-29 14:00:00,64.49,64.49,64.2,64.47,19900.0,54.391,54.391,54.1464,54.3741,19900.0
2014-01-29 14:10:00,64.49,64.69,64.27,64.6,95800.0,54.391,54.5597,54.2054,54.4838,95800.0
2014-01-29 14:20:00,64.61,64.98,64.54,64.98,36600.0,54.4922,54.8043,54.4332,54.8043,36600.0
2014-01-29 14:30:00,64.96,65.37,64.93,65.37,39800.0,54.7874,55.1332,54.7621,55.1332,39800.0
2014-01-29 14:40:00,65.36,65.51,65.31,65.5,35300.0,55.1248,55.2513,55.0826,55.2428,35300.0
2014-01-29 14:50:00,65.5,65.52,65.3,65.44,40900.0,55.2428,55.2597,55.0741,55.1922,40900.0
2014-01-29 15:00:00,65.43,65.45,64.88,64.88,38700.0,55.1838,55.2007,54.7199,54.7199,38700.0
2014-01-29 15:10:00,64.88,64.88,64.45,64.77,42600.0,54.7199,54.7199,54.3573,54.6271,42600.0
2014-01-29 15:20:00,64.76,65.0,64.74,64.81,31200.0,54.6187,54.8211,54.6018,54.6609,31200.0
2014-01-29 15:30:00,64.81,65.26,64.81,65.16,68600.0,54.6609,55.0404,54.6609,54.9561,68600.0
2014-01-29 15:40:00,65.15,65.27,65.05,65.1,55400.0,54.9476,55.0488,54.8633,54.9055,55400.0
2014-01-29 15:50:00,65.11,65.35,65.08,65.25,80700.0,54.9139,55.1163,54.8886,55.032,80700.0
2014-01-30 09:30:00,65.27,65.64,64.6,64.95,22700.0,55.0488,55.3609,54.4838,54.779,22700.0
2014-01-30 09:40:00,64.85,64.87,64.21,64.23,18600.0,54.6946,54.7115,54.1548,54.1717,18600.0
2014-01-30 09:50:00,64.21,64.47,64.21,64.28,8700.0,54.1548,54.3741,54.1548,54.2139,8700.0
2014-01-30 10:00:00,64.22,64.47,64.21,64.29,16700.0,54.1633,54.3741,54.1548,54.2223,16700.0
2014-01-30 10:10:00,64.26,64.34,64.17,64.23,12200.0,54.197,54.2645,54.1211,54.1717,12200.0
2014-01-30 10:20:00,64.24,64.69,64.23,64.63,16600.0,54.1801,54.5597,54.1717,54.5091,16600.0
2014-01-30 10:30:00,64.6,64.73,64.51,64.69,5600.0,54.4838,54.5934,54.4079,54.5597,5600.0
2014-01-30 10:40:00,64.71,64.72,64.63,64.65,13400.0,54.5765,54.585,54.5091,54.5259,13400.0
2014-01-30 10:50:00,64.65,64.72,64.65,64.71,9400.0,54.5259,54.585,54.5259,54.5765,9400.0
2014-01-30 11:00:00,64.68,64.9,64.68,64.88,18700.0,54.5512,54.7368,54.5512,54.7199,18700.0
2014-01-30 11:10:00,64.89,64.89,64.67,64.7,9400.0,54.7284,54.7284,54.5428,54.5681,9400.0
2014-01-30 11:20:00,64.7,64.88,64.7,64.83,12900.0,54.5681,54.7199,54.5681,54.6778,12900.0
2014-01-30 11:30:00,64.86,64.91,64.8,64.86,5500.0,54.7031,54.7452,54.6524,54.7031,5500.0
2014-01-30 11:40:00,64.85,64.88,64.76,64.82,7900.0,54.6946,54.7199,54.6187,54.6693,7900.0
2014-01-30 11:50:00,64.81,64.91,64.8,64.85,6400.0,54.6609,54.7452,54.6524,54.6946,6400.0
2014-01-30 12:00:00,64.78,65.06,64.78,65.0,13700.0,54.6356,54.8717,54.6356,54.8211,13700.0
2014-01-30 12:10:00,65.0,65.02,64.83,64.85,7100.0,54.8211,54.838,54.6778,54.6946,7100.0
2014-01-30 12:20:00,64.84,64.93,64.7,64.71,10000.0,54.6862,54.7621,54.5681,54.5765,10000.0
2014-01-30 12:30:00,64.72,64.8,64.69,64.77,8900.0,54.585,54.6524,54.5597,54.6271,8900.0
2014-01-30 12:40:00,64.81,64.83,64.71,64.74,8200.0,54.6609,54.6778,54.5765,54.6018,8200.0
2014-01-30 12:50:00,64.74,64.85,64.7,64.77,11100.0,54.6018,54.6946,54.5681,54.6271,11100.0
2014-01-30 13:00:00,64.77,64.91,64.75,64.83,12500.0,54.6271,54.7452,54.6103,54.6778,12500.0
2014-01-30 13:10:00,64.82,64.89,64.82,64.87,11400.0,54.6693,54.7284,54.6693,54.7115,11400.0
2014-01-30 13:20:00,64.87,64.9,64.82,64.86,15800.0,54.7115,54.7368,54.6693,54.7031,15800.0
2014-01-30 13:30:00,64.88,64.9,64.82,64.87,8500.0,54.7199,54.7368,54.6693,54.7115,8500.0
2014-01-30 13:40:00,64.84,64.93,64.84,64.93,11900.0,54.6862,54.7621,54.6862,54.7621,11900.0
2014-01-30 13:50:00,64.93,64.95,64.9,64.9,13300.0,54.7621,54.779,54.7368,54.7368,13300.0
2014-01-30 14:00:00,64.9,64.96,64.84,64.86,19000.0,54.7368,54.7874,54.6862,54.7031,19000.0
2014-01-30 14:10:00,64.86,64.89,64.61,64.61,13600.0,54.7031,54.7284,54.4922,54.4922,13600.0
2014-01-30 14:20:00,64.62,64.65,64.56,64.62,14000.0,54.5006,54.5259,54.45,54.5006,14000.0
2014-01-30 14:30:00,64.63,64.81,64.61,64.81,18900.0,54.5091,54.6609,54.4922,54.6609,18900.0
2014-01-30 14:40:00,64.84,64.84,64.67,64.69,23800.0,54.6862,54.6862,54.5428,54.5597,23800.0
2014-01-30 14:50:00,64.68,64.71,64.55,64.61,32300.0,54.5512,54.5765,54.4416,54.4922,32300.0
2014-01-30 15:00:00,64.61,64.66,64.54,64.61,35300.0,54.4922,54.5344,54.4332,54.4922,35300.0
2014-01-30 15:10:00,64.59,64.78,64.58,64.77,17300.0,54.4753,54.6356,54.4669,54.6271,17300.0
2014-01-30 15:20:00,64.76,64.82,64.72,64.79,14700.0,54.6187,54.6693,54.585,54.644,14700.0
2014-01-30 15:30:00,64.82,64.89,64.77,64.79,21300.0,54.6693,54.7284,54.6271,54.644,21300.0
2014-01-30 15:40:00,64.78,64.82,64.66,64.69,29000.0,54.6356,54.6693,54.5344,54.5597,29000.0
2014-01-30 15:50:00,64.7,64.71,64.55,64.64,64500.0,54.5681,54.5765,54.4416,54.5175,64500.0
2014-01-31 09:30:00,64.06,64.4,64.01,64.23,7100.0,54.0283,54.3151,53.9862,54.1717,7100.0
2014-01-31 09:40:00,64.11,64.46,64.11,64.45,5500.0,54.0705,54.3657,54.0705,54.3573,5500.0
2014-01-31 09:50:00,64.54,64.59,64.29,64.3,3200.0,54.4332,54.4753,54.2223,54.2307,3200.0
2014-01-31 10:00:00,64.28,64.69,64.28,64.59,12400.0,54.2139,54.5597,54.2139,54.4753,12400.0
2014-01-31 10:10:00,64.53,64.58,64.32,64.32,4700.0,54.4247,54.4669,54.2476,54.2476,4700.0
2014-01-31 10:20:00,64.39,64.43,64.32,64.38,3900.0,54.3067,54.3404,54.2476,54.2982,3900.0
2014-01-31 10:30:00,64.42,64.53,64.41,64.53,3600.0,54.332,54.4247,54.3235,54.4247,3600.0
2014-01-31 10:40:00,64.5,64.6,64.38,64.6,4700.0,54.3994,54.4838,54.2982,54.4838,4700.0
2014-01-31 10:50:00,64.64,64.65,64.54,64.56,5300.0,54.5175,54.5259,54.4332,54.45,5300.0
2014-01-31 11:00:00,64.56,64.85,64.56,64.85,6500.0,54.45,54.6946,54.45,54.6946,6500.0
2014-01-31 11:10:00,64.85,64.95,64.81,64.82,5500.0,54.6946,54.779,54.6609,54.6693,5500.0
2014-01-31 11:20:00,64.84,65.07,64.83,65.07,4100.0,54.6862,54.8802,54.6778,54.8802,4100.0
2014-01-31 11:30:00,65.08,65.08,64.74,64.79,8100.0,54.8886,54.8886,54.6018,54.644,8100.0
2014-01-31 11:40:00,64.79,64.87,64.72,64.73,18700.0,54.644,54.7115,54.585,54.5934,18700.0
2014-01-31 11:50:00,64.7,64.81,64.7,64.75,12100.0,54.5681,54.6609,54.5681,54.6103,12100.0
2014-01-31 12:00:00,64.76,64.92,64.76,64.91,7500.0,54.6187,54.7537,54.6187,54.7452,7500.0
2014-01-31 12:10:00,64.91,65.09,64.88,65.09,8500.0,54.7452,54.897,54.7199,54.897,8500.0
2014-01-31 12:20:00,65.09,65.1,64.88,64.88,6500.0,54.897,54.9055,54.7199,54.7199,6500.0
2014-01-31 12:30:00,64.9,64.93,64.75,64.83,8300.0,54.7368,54.7621,54.6103,54.6778,8300.0
2014-01-31 12:40:00,64.76,64.83,64.75,64.8,4100.0,54.6187,54.6778,54.6103,54.6524,4100.0
2014-01-31 12:50:00,64.79,64.81,64.7,64.7,4000.0,54.644,54.6609,54.5681,54.5681,4000.0
2014-01-31 13:00:00,64.67,64.77,64.63,64.7,4900.0,54.5428,54.6271,54.5091,54.5681,4900.0
2014-01-31 13:10:00,64.74,64.74,64.61,64.61,3900.0,54.6018,54.6018,54.4922,54.4922,3900.0
2014-01-31 13:20:00,64.58,64.69,64.56,64.56,3800.0,54.4669,54.5597,54.45,54.45,3800.0
2014-01-31 13:30:00,64.57,64.7,64.55,64.69,3600.0,54.4585,54.5681,54.4416,54.5597,3600.0
2014-01-31 13:40:00,64.67,64.77,64.67,64.72,4000.0,54.5428,54.6271,54.5428,54.585,4000.0
2014-01-31 13:50:00,64.77,64.85,64.72,64.78,6400.0,54.6271,54.6946,54.585,54.6356,6400.0
2014-01-31 14:00:00,64.78,64.85,64.75,64.8,7000.0,54.6356,54.6946,54.6103,54.6524,7000.0
2014-01-31 14:10:00,64.75,64.78,64.67,64.69,5500.0,54.6103,54.6356,54.5428,54.5597,5500.0
2014-01-31 14:20:00,64.73,64.75,64.68,64.73,6100.0,54.5934,54.6103,54.5512,54.5934,6100.0
2014-01-31 14:30:00,64.73,64.8,64.67,64.78,6900.0,54.5934,54.6524,54.5428,54.6356,6900.0
2014-01-31 14:40:00,64.74,64.82,64.72,64.72,8100.0,54.6018,54.6693,54.585,54.585,8100.0
2014-01-31 14:50:00,64.72,64.76,64.64,64.76,10500.0,54.585,54.6187,54.5175,54.6187,10500.0
2014-01-31 15:00:00,64.74,64.74,64.51,64.52,10400.0,54.6018,54.6018,54.4079,54.4163,10400.0
2014-01-31 15:10:00,64.51,64.6,64.45,64.45,10600.0,54.4079,54.4838,54.3573,54.3573,10600.0
2014-01-31 15:20:00,64.45,64.5,64.36,64.36,11300.0,54.3573,54.3994,54.2814,54.2814,11300.0
2014-01-31 15:30:00,64.39,64.45,64.28,64.32,16300.0,54.3067,54.3573,54.2139,54.2476,16300.0
2014-01-31 15:40:00,64.31,64.34,64.14,64.27,45700.0,54.2392,54.2645,54.0958,54.2054,45700.0
2014-01-31 15:50:00,64.28,64.31,64.08,64.18,73000.0,54.2139,54.2392,54.0452,54.1295,73000.0
2014-02-03 09:30:00,64.48,64.54,64.0,64.28,23000.0,54.3826,54.4332,53.9777,54.2139,23000.0
2014-02-03 09:40:00,64.27,64.28,63.87,63.95,17100.0,54.2054,54.2139,53.8681,53.9356,17100.0
2014-02-03 09:50:00,63.99,64.02,63.8,63.86,16800.0,53.9693,53.9946,53.809,53.8597,16800.0
2014-02-03 10:00:00,63.81,63.81,63.14,63.15,51600.0,53.8175,53.8175,53.2524,53.2608,51600.0
2014-02-03 10:10:00,63.1,63.1,62.65,62.66,35200.0,53.2187,53.2187,52.8391,52.8476,35200.0
2014-02-03 10:20:00,62.7,62.76,62.6,62.61,22600.0,52.8813,52.9319,52.797,52.8054,22600.0
2014-02-03 10:30:00,62.6,62.75,62.53,62.71,22300.0,52.797,52.9235,52.7379,52.8897,22300.0
2014-02-03 10:40:00,62.74,62.8,62.67,62.72,21600.0,52.915,52.9656,52.856,52.8982,21600.0
2014-02-03 10:50:00,62.74,62.75,62.44,62.49,30600.0,52.915,52.9235,52.662,52.7042,30600.0
2014-02-03 11:00:00,62.46,62.49,62.17,62.43,31400.0,52.6789,52.7042,52.4343,52.6536,31400.0
2014-02-03 11:10:00,62.44,62.46,62.22,62.43,52200.0,52.662,52.6789,52.4765,52.6536,52200.0
2014-02-03 11:20:00,62.39,62.52,62.35,62.44,26600.0,52.6198,52.7295,52.5861,52.662,26600.0
2014-02-03 11:30:00,62.44,62.58,62.3,62.33,36800.0,52.662,52.7801,52.5439,52.5692,36800.0
2014-02-03 11:40:00,62.36,62.43,62.28,62.34,33300.0,52.5945,52.6536,52.5271,52.5777,33300.0
2014-02-03 11:50:00,62.33,62.46,62.32,62.34,22100.0,52.5692,52.6789,52.5608,52.5777,22100.0
2014-02-03 12:00:00,62.34,62.43,62.27,62.4,47300.0,52.5777,52.6536,52.5186,52.6283,47300.0
2014-02-03 12:10:00,62.41,62.48,62.31,62.48,36600.0,52.6367,52.6958,52.5524,52.6958,36600.0
2014-02-03 12:20:00,62.49,62.57,62.4,62.49,24000.0,52.7042,52.7717,52.6283,52.7042,24000.0
2014-02-03 12:30:00,62.49,62.56,62.31,62.39,27800.0,52.7042,52.7632,52.5524,52.6198,27800.0
2014-02-03 12:40:00,62.37,62.46,62.37,62.43,23500.0,52.603,52.6789,52.603,52.6536,23500.0
2014-02-03 12:50:00,62.43,62.57,62.38,62.48,20800.0,52.6536,52.7717,52.6114,52.6958,20800.0
2014-02-03 13:00:00,62.51,62.54,62.32,62.36,17900.0,52.7211,52.7464,52.5608,52.5945,17900.0
2014-02-03 13:10:00,62.34,62.42,62.31,62.31,23800.0,52.5777,52.6452,52.5524,52.5524,23800.0
2014-02-03 13:20:00,62.3,62.36,62.23,62.29,27000.0,52.5439,52.5945,52.4849,52.5355,27000.0
2014-02-03 13:30:00,62.28,62.34,62.19,62.2,14700.0,52.5271,52.5777,52.4512,52.4596,14700.0
2014-02-03 13:40:00,62.2,62.31,62.16,62.23,23600.0,52.4596,52.5524,52.4259,52.4849,23600.0
2014-02-03 13:50:00,62.22,62.3,62.18,62.22,23900.0,52.4765,52.5439,52.4427,52.4765,23900.0
2014-02-03 14:00:00,62.24,62.29,62.17,62.21,11200.0,52.4933,52.5355,52.4343,52.468,11200.0
2014-02-03 14:10:00,62.25,62.4,62.25,62.36,13600.0,52.5018,52.6283,52.5018,52.5945,13600.0
2014-02-03 14:20:00,62.35,62.44,62.31,62.42,22000.0,52.5861,52.662,52.5524,52.6452,22000.0
2014-02-03 14:30:00,62.4,62.4,62.32,62.38,20400.0,52.6283,52.6283,52.5608,52.6114,20400.0
2014-02-03 14:40:00,62.37,62.41,62.29,62.37,16300.0,52.603,52.6367,52.5355,52.603,16300.0
2014-02-03 14:50:00,62.37,62.39,62.26,62.28,24900.0,52.603,52.6198,52.5102,52.5271,24900.0
2014-02-03 15:00:00,62.27,62.44,62.27,62.42,17300.0,52.5186,52.662,52.5186,52.6452,17300.0
2014-02-03 15:10:00,62.42,62.48,62.33,62.34,25500.0,52.6452,52.6958,52.5692,52.5777,25500.0
2014-02-03 15:20:00,62.36,62.38,62.25,62.36,26300.0,52.5945,52.6114,52.5018,52.5945,26300.0
2014-02-03 15:30:00,62.38,62.39,62.24,62.26,34100.0,52.6114,52.6198,52.4933,52.5102,34100.0
2014-02-03 15:40:00,62.25,62.33,62.2,62.24,60900.0,52.5018,52.5692,52.4596,52.4933,60900.0
2014-02-03 15:50:00,62.24,62.37,62.15,62.25,115600.0,52.4933,52.603,52.4174,52.5018,115600.0
2014-02-04 09:30:00,63.18,63.18,62.12,62.3,24000.0,53.2861,53.2861,52.3921,52.5439,24000.0
2014-02-04 09:40:00,62.22,62.25,61.88,62.24,11900.0,52.4765,52.5018,52.1897,52.4933,11900.0
2014-02-04 09:50:00,62.19,62.46,62.1,62.21,12000.0,52.4512,52.6789,52.3753,52.468,12000.0
2014-02-04 10:00:00,62.29,62.41,62.23,62.28,9300.0,52.5355,52.6367,52.4849,52.5271,9300.0
2014-02-04 10:10:00,62.38,62.84,62.37,62.62,18200.0,52.6114,52.9994,52.603,52.8138,18200.0
2014-02-04 10:20:00,62.66,62.68,62.38,62.6,11200.0,52.8476,52.8644,52.6114,52.797,11200.0
2014-02-04 10:30:00,62.61,62.66,62.53,62.62,10000.0,52.8054,52.8476,52.7379,52.8138,10000.0
2014-02-04 10:40:00,62.6,62.65,62.41,62.41,34500.0,52.797,52.8391,52.6367,52.6367,34500.0
2014-02-04 10:50:00,62.42,62.45,62.24,62.3,72200.0,52.6452,52.6705,52.4933,52.5439,72200.0
2014-02-04 11:00:00,62.31,62.33,62.18,62.3,68600.0,52.5524,52.5692,52.4427,52.5439,68600.0
2014-02-04 11:10:00,62.35,62.4,62.3,62.35,26900.0,52.5861,52.6283,52.5439,52.5861,26900.0
2014-02-04 11:20:00,62.35,62.56,62.35,62.56,6700.0,52.5861,52.7632,52.5861,52.7632,6700.0
2014-02-04 11:30:00,62.58,62.67,62.55,62.67,10300.0,52.7801,52.856,52.7548,52.856,10300.0
2014-02-04 11:40:00,62.67,62.67,62.54,62.6,6700.0,52.856,52.856,52.7464,52.797,6700.0
2014-02-04 11:50:00,62.61,62.67,62.58,62.67,4300.0,52.8054,52.856,52.7801,52.856,4300.0
2014-02-04 12:00:00,62.71,62.75,62.65,62.66,10500.0,52.8897,52.9235,52.8391,52.8476,10500.0
2014-02-04 12:10:00,62.66,62.85,62.65,62.83,7200.0,52.8476,53.0078,52.8391,52.9909,7200.0
2014-02-04 12:20:00,62.86,62.9,62.76,62.76,6900.0,53.0162,53.05,52.9319,52.9319,6900.0
2014-02-04 12:30:00,62.8,62.9,62.59,62.69,16300.0,52.9656,53.05,52.7885,52.8729,16300.0
2014-02-04 12:40:00,62.65,62.7,62.59,62.7,4600.0,52.8391,52.8813,52.7885,52.8813,4600.0
2014-02-04 12:50:00,62.65,62.69,62.61,62.67,3600.0,52.8391,52.8729,52.8054,52.856,3600.0
2014-02-04 13:00:00,62.68,62.68,62.56,62.59,7400.0,52.8644,52.8644,52.7632,52.7885,7400.0
2014-02-04 13:10:00,62.58,62.58,62.41,62.42,6100.0,52.7801,52.7801,52.6367,52.6452,6100.0
2014-02-04 13:20:00,62.39,62.43,62.3,62.36,22900.0,52.6198,52.6536,52.5439,52.5945,22900.0
2014-02-04 13:30:00,62.37,62.39,62.3,62.39,25400.0,52.603,52.6198,52.5439,52.6198,25400.0
2014-02-04 13:40:00,62.39,62.41,62.3,62.35,6800.0,52.6198,52.6367,52.5439,52.5861,6800.0
2014-02-04 13:50:00,62.35,62.38,62.17,62.22,12300.0,52.5861,52.6114,52.4343,52.4765,12300.0
2014-02-04 14:00:00,62.18,62.21,62.14,62.21,8000.0,52.4427,52.468,52.409,52.468,8000.0
2014-02-04 14:10:00,62.21,62.22,62.15,62.2,11000.0,52.468,52.4765,52.4174,52.4596,11000.0
2014-02-04 14:20:00,62.16,62.26,62.16,62.26,6300.0,52.4259,52.5102,52.4259,52.5102,6300.0
2014-02-04 14:30:00,62.26,62.32,62.21,62.32,7700.0,52.5102,52.5608,52.468,52.5608,7700.0
2014-02-04 14:40:00,62.34,62.43,62.32,62.4,7400.0,52.5777,52.6536,52.5608,52.6283,7400.0
2014-02-04 14:50:00,62.45,62.55,62.42,62.55,9700.0,52.6705,52.7548,52.6452,52.7548,9700.0
2014-02-04 15:00:00,62.52,62.57,62.45,62.55,14200.0,52.7295,52.7717,52.6705,52.7548,14200.0
2014-02-04 15:10:00,62.55,62.59,62.5,62.57,10900.0,52.7548,52.7885,52.7126,52.7717,10900.0
2014-02-04 15:20:00,62.58,62.59,62.32,62.38,16200.0,52.7801,52.7885,52.5608,52.6114,16200.0
2014-02-04 15:30:00,62.39,62.46,62.27,62.45,50200.0,52.6198,52.6789,52.5186,52.6705,50200.0
2014-02-04 15:40:00,62.44,62.45,62.31,62.31,35800.0,52.662,52.6705,52.5524,52.5524,35800.0
2014-02-04 15:50:00,62.33,62.4,62.12,62.22,141100.0,52.5692,52.6283,52.3921,52.4765,141100.0
2014-02-05 09:30:00,62.1,62.15,61.59,61.68,14900.0,52.3753,52.4174,51.9451,52.021,14900.0
2014-02-05 09:40:00,61.7,61.7,61.4,61.48,68100.0,52.0379,52.0379,51.7849,51.8524,68100.0
2014-02-05 09:50:00,61.5,61.55,61.25,61.35,46600.0,51.8692,51.9114,51.6584,51.7427,46600.0
2014-02-05 10:00:00,61.34,61.6,61.24,61.27,38600.0,51.7343,51.9536,51.6499,51.6752,38600.0
2014-02-05 10:10:00,61.32,61.38,61.07,61.12,23600.0,51.7174,51.768,51.5066,51.5487,23600.0
2014-02-05 10:20:00,61.19,61.27,60.92,61.17,13100.0,51.6078,51.6752,51.38,51.5909,13100.0
2014-02-05 10:30:00,61.13,61.32,61.13,61.28,6000.0,51.5572,51.7174,51.5572,51.6837,6000.0
2014-02-05 10:40:00,61.29,61.3,61.14,61.25,13100.0,51.6921,51.7005,51.5656,51.6584,13100.0
2014-02-05 10:50:00,61.29,61.32,61.21,61.29,7000.0,51.6921,51.7174,51.6246,51.6921,7000.0
2014-02-05 11:00:00,61.29,61.31,61.11,61.26,13900.0,51.6921,51.709,51.5403,51.6668,13900.0
2014-02-05 11:10:00,61.28,61.58,61.28,61.55,12500.0,51.6837,51.9367,51.6837,51.9114,12500.0
2014-02-05 11:20:00,61.55,61.74,61.53,61.74,8700.0,51.9114,52.0716,51.8945,52.0716,8700.0
2014-02-05 11:30:00,61.71,61.74,61.65,61.66,9900.0,52.0463,52.0716,51.9957,52.0042,9900.0
2014-02-05 11:40:00,61.63,61.85,61.6,61.83,8100.0,51.9789,52.1644,51.9536,52.1475,8100.0
2014-02-05 11:50:00,61.85,61.9,61.79,61.88,6600.0,52.1644,52.2066,52.1138,52.1897,6600.0
2014-02-05 12:00:00,61.84,62.0,61.76,61.99,52000.0,52.156,52.2909,52.0885,52.2825,52000.0
2014-02-05 12:10:00,61.98,62.0,61.9,61.97,11100.0,52.2741,52.2909,52.2066,52.2656,11100.0
2014-02-05 12:20:00,61.99,62.19,61.95,62.1,15300.0,52.2825,52.4512,52.2488,52.3753,15300.0
2014-02-05 12:30:00,62.1,62.19,62.1,62.12,9300.0,52.3753,52.4512,52.3753,52.3921,9300.0
2014-02-05 12:40:00,62.13,62.21,62.13,62.2,7100.0,52.4006,52.468,52.4006,52.4596,7100.0
2014-02-05 12:50:00,62.21,62.27,62.15,62.21,6900.0,52.468,52.5186,52.4174,52.468,6900.0
2014-02-05 13:00:00,62.22,62.32,62.2,62.32,6000.0,52.4765,52.5608,52.4596,52.5608,6000.0
2014-02-05 13:10:00,62.33,62.38,62.24,62.38,10900.0,52.5692,52.6114,52.4933,52.6114,10900.0
2014-02-05 13:20:00,62.36,62.36,62.21,62.24,9700.0,52.5945,52.5945,52.468,52.4933,9700.0
2014-02-05 13:30:00,62.24,62.31,62.18,62.29,10100.0,52.4933,52.5524,52.4427,52.5355,10100.0
2014-02-05 13:40:00,62.3,62.36,62.21,62.31,13900.0,52.5439,52.5945,52.468,52.5524,13900.0
2014-02-05 13:50:00,62.35,62.41,62.32,62.35,12900.0,52.5861,52.6367,52.5608,52.5861,12900.0
2014-02-05 14:00:00,62.34,62.37,62.23,62.25,12100.0,52.5777,52.603,52.4849,52.5018,12100.0
2014-02-05 14:10:00,62.26,62.29,62.21,62.28,11300.0,52.5102,52.5355,52.468,52.5271,11300.0
2014-02-05 14:20:00,62.29,62.39,62.29,62.39,18400.0,52.5355,52.6198,52.5355,52.6198,18400.0
2014-02-05 14:30:00,62.37,62.47,62.27,62.32,31400.0,52.603,52.6873,52.5186,52.5608,31400.0
2014-02-05 14:40:00,62.3,62.49,62.3,62.47,29600.0,52.5439,52.7042,52.5439,52.6873,29600.0
2014-02-05 14:50:00,62.47,62.53,62.45,62.48,23000.0,52.6873,52.7379,52.6705,52.6958,23000.0
2014-02-05 15:00:00,62.48,62.52,62.38,62.44,21200.0,52.6958,52.7295,52.6114,52.662,21200.0
2014-02-05 15:10:00,62.45,62.55,62.45,62.54,14000.0,52.6705,52.7548,52.6705,52.7464,14000.0
2014-02-05 15:20:00,62.52,62.54,62.48,62.53,21800.0,52.7295,52.7464,52.6958,52.7379,21800.0
2014-02-05 15:30:00,62.53,62.53,62.49,62.52,17000.0,52.7379,52.7379,52.7042,52.7295,17000.0
2014-02-05 15:40:00,62.52,62.61,62.49,62.56,21900.0,52.7295,52.8054,52.7042,52.7632,21900.0
2014-02-05 15:50:00,62.55,62.55,62.42,62.49,40300.0,52.7548,52.7548,52.6452,52.7042,40300.0
2014-02-06 09:30:00,62.55,62.93,62.3,62.45,5000.0,52.7548,53.0753,52.5439,52.6705,5000.0
2014-02-06 09:40:00,62.59,62.76,62.37,62.69,6900.0,52.7885,52.9319,52.603,52.8729,6900.0
2014-02-06 09:50:00,62.67,62.87,62.67,62.86,4300.0,52.856,53.0247,52.856,53.0162,4300.0
2014-02-06 10:00:00,62.88,62.93,62.75,62.88,6800.0,53.0331,53.0753,52.9235,53.0331,6800.0
2014-02-06 10:10:00,62.83,62.83,62.5,62.58,6400.0,52.9909,52.9909,52.7126,52.7801,6400.0
2014-02-06 10:20:00,62.53,62.53,62.35,62.5,8400.0,52.7379,52.7379,52.5861,52.7126,8400.0
2014-02-06 10:30:00,62.53,62.53,62.38,62.46,4300.0,52.7379,52.7379,52.6114,52.6789,4300.0
2014-02-06 10:40:00,62.49,62.6,62.49,62.6,6800.0,52.7042,52.797,52.7042,52.797,6800.0
2014-02-06 10:50:00,62.61,62.62,62.48,62.59,6700.0,52.8054,52.8138,52.6958,52.7885,6700.0
2014-02-06 11:00:00,62.55,62.62,62.47,62.55,7700.0,52.7548,52.8138,52.6873,52.7548,7700.0
2014-02-06 11:10:00,62.55,62.65,62.46,62.63,4500.0,52.7548,52.8391,52.6789,52.8223,4500.0
2014-02-06 11:20:00,62.62,62.67,62.58,62.58,3500.0,52.8138,52.856,52.7801,52.7801,3500.0
2014-02-06 11:30:00,62.56,62.69,62.56,62.58,8300.0,52.7632,52.8729,52.7632,52.7801,8300.0
2014-02-06 11:40:00,62.6,62.67,62.59,62.66,3100.0,52.797,52.856,52.7885,52.8476,3100.0
2014-02-06 11:50:00,62.67,62.72,62.6,62.67,6300.0,52.856,52.8982,52.797,52.856,6300.0
2014-02-06 12:00:00,62.69,62.79,62.68,62.79,3700.0,52.8729,52.9572,52.8644,52.9572,3700.0
2014-02-06 12:10:00,62.82,62.82,62.73,62.78,4000.0,52.9825,52.9825,52.9066,52.9488,4000.0
2014-02-06 12:20:00,62.76,62.79,62.7,62.79,5700.0,52.9319,52.9572,52.8813,52.9572,5700.0
2014-02-06 12:30:00,62.83,62.87,62.79,62.8,8800.0,52.9909,53.0247,52.9572,52.9656,8800.0
2014-02-06 12:40:00,62.8,62.86,62.77,62.79,6200.0,52.9656,53.0162,52.9403,52.9572,6200.0
2014-02-06 12:50:00,62.82,62.86,62.82,62.86,4800.0,52.9825,53.0162,52.9825,53.0162,4800.0
2014-02-06 13:00:00,62.83,62.94,62.83,62.93,12500.0,52.9909,53.0837,52.9909,53.0753,12500.0
2014-02-06 13:10:00,62.91,62.96,62.87,62.88,7400.0,53.0584,53.1006,53.0247,53.0331,7400.0
2014-02-06 13:20:00,62.89,62.92,62.83,62.83,6600.0,53.0416,53.0669,52.9909,52.9909,6600.0
2014-02-06 13:30:00,62.84,62.85,62.74,62.74,7900.0,52.9994,53.0078,52.915,52.915,7900.0
2014-02-06 13:40:00,62.75,62.87,62.75,62.85,7600.0,52.9235,53.0247,52.9235,53.0078,7600.0
2014-02-06 13:50:00,62.84,62.84,62.77,62.77,4500.0,52.9994,52.9994,52.9403,52.9403,4500.0
2014-02-06 14:00:00,62.78,62.85,62.78,62.84,9000.0,52.9488,53.0078,52.9488,52.9994,9000.0
2014-02-06 14:10:00,62.85,62.93,62.83,62.88,10500.0,53.0078,53.0753,52.9909,53.0331,10500.0
2014-02-06 14:20:00,62.88,63.0,62.88,62.97,12700.0,53.0331,53.1343,53.0331,53.109,12700.0
2014-02-06 14:30:00,62.98,63.01,62.91,62.94,6300.0,53.1175,53.1428,53.0584,53.0837,6300.0
2014-02-06 14:40:00,62.94,62.97,62.88,62.88,6000.0,53.0837,53.109,53.0331,53.0331,6000.0
2014-02-06 14:50:00,62.92,62.99,62.89,62.97,8600.0,53.0669,53.1259,53.0416,53.109,8600.0
2014-02-06 15:00:00,62.97,63.04,62.96,63.03,15700.0,53.109,53.1681,53.1006,53.1596,15700.0
2014-02-06 15:10:00,63.04,63.04,62.97,63.0,13000.0,53.1681,53.1681,53.109,53.1343,13000.0
2014-02-06 15:20:00,63.0,63.03,62.95,63.02,8100.0,53.1343,53.1596,53.0922,53.1512,8100.0
2014-02-06 15:30:00,63.03,63.03,62.87,62.89,11300.0,53.1596,53.1596,53.0247,53.0416,11300.0
2014-02-06 15:40:00,62.88,62.88,62.78,62.8,24500.0,53.0331,53.0331,52.9488,52.9656,24500.0
2014-02-06 15:50:00,62.8,62.91,62.79,62.88,33400.0,52.9656,53.0584,52.9572,53.0331,33400.0
2014-02-07 09:30:00,63.1,63.57,63.05,63.38,9700.0,53.2187,53.6151,53.1765,53.4548,9700.0
2014-02-07 09:40:00,63.34,63.43,63.22,63.34,4800.0,53.4211,53.497,53.3199,53.4211,4800.0
2014-02-07 09:50:00,63.27,63.27,63.05,63.06,7500.0,53.362,53.362,53.1765,53.1849,7500.0
2014-02-07 10:00:00,63.15,63.3,63.05,63.25,6300.0,53.2608,53.3873,53.1765,53.3452,6300.0
2014-02-07 10:10:00,63.22,63.27,62.96,63.03,3400.0,53.3199,53.362,53.1006,53.1596,3400.0
2014-02-07 10:20:00,62.97,63.09,62.84,62.86,3300.0,53.109,53.2102,52.9994,53.0162,3300.0
2014-02-07 10:30:00,62.96,63.06,62.83,63.06,5300.0,53.1006,53.1849,52.9909,53.1849,5300.0
2014-02-07 10:40:00,63.03,63.14,62.97,63.11,4500.0,53.1596,53.2524,53.109,53.2271,4500.0
2014-02-07 10:50:00,63.14,63.31,63.11,63.2,2900.0,53.2524,53.3958,53.2271,53.303,2900.0
2014-02-07 11:00:00,63.19,63.25,63.06,63.08,4600.0,53.2946,53.3452,53.1849,53.2018,4600.0
2014-02-07 11:10:00,63.09,63.2,62.96,63.01,15100.0,53.2102,53.303,53.1006,53.1428,15100.0
2014-02-07 11:20:00,63.04,63.04,62.92,63.04,2600.0,53.1681,53.1681,53.0669,53.1681,2600.0
2014-02-07 11:30:00,63.09,63.16,63.09,63.13,2600.0,53.2102,53.2693,53.2102,53.244,2600.0
2014-02-07 11:40:00,63.14,63.32,63.14,63.32,2200.0,53.2524,53.4042,53.2524,53.4042,2200.0
2014-02-07 11:50:00,63.31,63.33,63.26,63.3,2700.0,53.3958,53.4126,53.3536,53.3873,2700.0
2014-02-07 12:00:00,63.32,63.32,63.26,63.26,2700.0,53.4042,53.4042,53.3536,53.3536,2700.0
2014-02-07 12:10:00,63.29,63.33,63.18,63.21,13700.0,53.3789,53.4126,53.2861,53.3114,13700.0
2014-02-07 12:20:00,63.18,63.24,63.16,63.2,6100.0,53.2861,53.3367,53.2693,53.303,6100.0
2014-02-07 12:30:00,63.22,63.27,63.19,63.23,2000.0,53.3199,53.362,53.2946,53.3283,2000.0
2014-02-07 12:40:00,63.24,63.29,63.19,63.19,2600.0,53.3367,53.3789,53.2946,53.2946,2600.0
2014-02-07 12:50:00,63.22,63.27,63.18,63.22,5000.0,53.3199,53.362,53.2861,53.3199,5000.0
2014-02-07 13:00:00,63.23,63.23,63.05,63.08,3600.0,53.3283,53.3283,53.1765,53.2018,3600.0
2014-02-07 13:10:00,63.12,63.16,63.05,63.07,3900.0,53.2355,53.2693,53.1765,53.1934,3900.0
2014-02-07 13:20:00,63.09,63.14,63.06,63.06,3900.0,53.2102,53.2524,53.1849,53.1849,3900.0
2014-02-07 13:30:00,63.09,63.11,63.07,63.11,4800.0,53.2102,53.2271,53.1934,53.2271,4800.0
2014-02-07 13:40:00,63.11,63.21,63.11,63.14,6500.0,53.2271,53.3114,53.2271,53.2524,6500.0
2014-02-07 13:50:00,63.14,63.2,63.13,63.14,12100.0,53.2524,53.303,53.244,53.2524,12100.0
2014-02-07 14:00:00,63.15,63.19,63.14,63.19,7200.0,53.2608,53.2946,53.2524,53.2946,7200.0
2014-02-07 14:10:00,63.2,63.27,63.19,63.21,4200.0,53.303,53.362,53.2946,53.3114,4200.0
2014-02-07 14:20:00,63.21,63.3,63.21,63.27,5700.0,53.3114,53.3873,53.3114,53.362,5700.0
2014-02-07 14:30:00,63.27,63.32,63.27,63.27,3500.0,53.362,53.4042,53.362,53.362,3500.0
2014-02-07 14:40:00,63.28,63.33,63.26,63.26,6400.0,53.3705,53.4126,53.3536,53.3536,6400.0
2014-02-07 14:50:00,63.26,63.33,63.26,63.32,5400.0,53.3536,53.4126,53.3536,53.4042,5400.0
2014-02-07 15:00:00,63.34,63.41,63.33,63.38,12900.0,53.4211,53.4801,53.4126,53.4548,12900.0
2014-02-07 15:10:00,63.39,63.46,63.39,63.42,7200.0,53.4633,53.5223,53.4633,53.4886,7200.0
2014-02-07 15:20:00,63.41,63.44,63.36,63.42,6700.0,53.4801,53.5054,53.4379,53.4886,6700.0
2014-02-07 15:30:00,63.44,63.47,63.43,63.44,11500.0,53.5054,53.5307,53.497,53.5054,11500.0
2014-02-07 15:40:00,63.45,63.54,63.45,63.5,19600.0,53.5139,53.5898,53.5139,53.556,19600.0
2014-02-07 15:50:00,63.51,63.54,63.46,63.51,24500.0,53.5645,53.5898,53.5223,53.5645,24500.0
2014-02-10 09:30:00,63.16,63.48,63.15,63.48,21200.0,53.2693,53.5392,53.2608,53.5392,21200.0
2014-02-10 09:40:00,63.52,63.58,63.33,63.57,9700.0,53.5729,53.6235,53.4126,53.6151,9700.0
2014-02-10 09:50:00,63.59,63.96,63.56,63.91,11000.0,53.6319,53.944,53.6066,53.9018,11000.0
2014-02-10 10:00:00,63.9,63.92,63.76,63.91,8700.0,53.8934,53.9103,53.7753,53.9018,8700.0
2014-02-10 10:10:00,63.87,63.9,63.7,63.78,8600.0,53.8681,53.8934,53.7247,53.7922,8600.0
2014-02-10 10:20:00,63.81,64.12,63.81,64.07,7600.0,53.8175,54.0789,53.8175,54.0368,7600.0
2014-02-10 10:30:00,64.1,64.1,63.77,63.81,6900.0,54.0621,54.0621,53.7837,53.8175,6900.0
2014-02-10 10:40:00,63.81,63.81,63.61,63.62,2500.0,53.8175,53.8175,53.6488,53.6572,2500.0
2014-02-10 10:50:00,63.63,63.63,63.56,63.58,3600.0,53.6657,53.6657,53.6066,53.6235,3600.0
2014-02-10 11:00:00,63.55,63.6,63.51,63.6,4500.0,53.5982,53.6404,53.5645,53.6404,4500.0
2014-02-10 11:10:00,63.6,63.62,63.52,63.59,5700.0,53.6404,53.6572,53.5729,53.6319,5700.0
2014-02-10 11:20:00,63.61,63.67,63.55,63.66,4900.0,53.6488,53.6994,53.5982,53.691,4900.0
2014-02-10 11:30:00,63.68,63.69,63.58,63.6,4800.0,53.7078,53.7163,53.6235,53.6404,4800.0
2014-02-10 11:40:00,63.58,63.75,63.58,63.74,4900.0,53.6235,53.7669,53.6235,53.7584,4900.0
2014-02-10 11:50:00,63.74,63.78,63.64,63.68,4400.0,53.7584,53.7922,53.6741,53.7078,4400.0
2014-02-10 12:00:00,63.68,63.78,63.66,63.69,5700.0,53.7078,53.7922,53.691,53.7163,5700.0
2014-02-10 12:10:00,63.69,63.83,63.69,63.78,4900.0,53.7163,53.8343,53.7163,53.7922,4900.0
2014-02-10 12:20:00,63.75,63.78,63.61,63.61,3200.0,53.7669,53.7922,53.6488,53.6488,3200.0
2014-02-10 12:30:00,63.64,63.77,63.64,63.72,3500.0,53.6741,53.7837,53.6741,53.7416,3500.0
2014-02-10 12:40:00,63.67,63.69,63.62,63.64,2700.0,53.6994,53.7163,53.6572,53.6741,2700.0
2014-02-10 12:50:00,63.67,63.68,63.63,63.67,5600.0,53.6994,53.7078,53.6657,53.6994,5600.0
2014-02-10 13:00:00,63.65,63.74,63.65,63.67,3800.0,53.6825,53.7584,53.6825,53.6994,3800.0
2014-02-10 13:10:00,63.7,63.72,63.61,63.66,5800.0,53.7247,53.7416,53.6488,53.691,5800.0
2014-02-10 13:20:00,63.68,63.68,63.66,63.66,3100.0,53.7078,53.7078,53.691,53.691,3100.0
2014-02-10 13:30:00,63.68,63.7,63.61,63.68,5600.0,53.7078,53.7247,53.6488,53.7078,5600.0
2014-02-10 13:40:00,63.69,63.7,63.66,63.66,2500.0,53.7163,53.7247,53.691,53.691,2500.0
2014-02-10 13:50:00,63.67,63.73,63.67,63.7,10500.0,53.6994,53.75,53.6994,53.7247,10500.0
2014-02-10 14:00:00,63.7,63.76,63.66,63.66,5500.0,53.7247,53.7753,53.691,53.691,5500.0
2014-02-10 14:10:00,63.69,63.83,63.69,63.82,4200.0,53.7163,53.8343,53.7163,53.8259,4200.0
2014-02-10 14:20:00,63.8,63.83,63.68,63.69,8300.0,53.809,53.8343,53.7078,53.7163,8300.0
2014-02-10 14:30:00,63.68,63.72,63.66,63.66,6900.0,53.7078,53.7416,53.691,53.691,6900.0
2014-02-10 14:40:00,63.66,63.75,63.66,63.75,7200.0,53.691,53.7669,53.691,53.7669,7200.0
2014-02-10 14:50:00,63.75,63.77,63.67,63.7,8100.0,53.7669,53.7837,53.6994,53.7247,8100.0
2014-02-10 15:00:00,63.7,63.75,63.69,63.7,12700.0,53.7247,53.7669,53.7163,53.7247,12700.0
2014-02-10 15:10:00,63.68,63.71,63.68,63.7,11100.0,53.7078,53.7331,53.7078,53.7247,11100.0
2014-02-10 15:20:00,63.7,63.71,63.66,63.68,9500.0,53.7247,53.7331,53.691,53.7078,9500.0
2014-02-10 15:30:00,63.68,63.73,63.65,63.65,15800.0,53.7078,53.75,53.6825,53.6825,15800.0
2014-02-10 15:40:00,63.64,63.71,63.64,63.71,19200.0,53.6741,53.7331,53.6741,53.7331,19200.0
2014-02-10 15:50:00,63.7,63.73,63.68,63.72,26700.0,53.7247,53.75,53.7078,53.7416,26700.0
2014-02-11 09:30:00,63.6,63.94,63.46,63.76,10600.0,53.6404,53.9271,53.5223,53.7753,10600.0
2014-02-11 09:40:00,63.84,64.06,63.75,63.96,10700.0,53.8428,54.0283,53.7669,53.944,10700.0
2014-02-11 09:50:00,63.85,63.86,63.68,63.68,6800.0,53.8512,53.8597,53.7078,53.7078,6800.0
2014-02-11 10:00:00,63.73,63.82,63.58,63.73,3400.0,53.75,53.8259,53.6235,53.75,3400.0
2014-02-11 10:10:00,63.76,63.91,63.68,63.88,4900.0,53.7753,53.9018,53.7078,53.8765,4900.0
2014-02-11 10:20:00,63.91,63.99,63.82,63.86,11200.0,53.9018,53.9693,53.8259,53.8597,11200.0
2014-02-11 10:30:00,63.88,63.95,63.81,63.91,13900.0,53.8765,53.9356,53.8175,53.9018,13900.0
2014-02-11 10:40:00,63.86,63.97,63.83,63.87,6000.0,53.8597,53.9524,53.8343,53.8681,6000.0
2014-02-11 10:50:00,63.87,63.96,63.76,63.85,8300.0,53.8681,53.944,53.7753,53.8512,8300.0
2014-02-11 11:00:00,63.85,63.99,63.84,63.96,8000.0,53.8512,53.9693,53.8428,53.944,8000.0
2014-02-11 11:10:00,63.94,64.06,63.92,64.06,7000.0,53.9271,54.0283,53.9103,54.0283,7000.0
2014-02-11 11:20:00,64.06,64.19,64.03,64.18,3900.0,54.0283,54.138,54.003,54.1295,3900.0
2014-02-11 11:30:00,64.19,64.24,64.14,64.19,3700.0,54.138,54.1801,54.0958,54.138,3700.0
2014-02-11 11:40:00,64.21,64.3,64.16,64.3,5900.0,54.1548,54.2307,54.1127,54.2307,5900.0
2014-02-11 11:50:00,64.28,64.42,64.28,64.41,8300.0,54.2139,54.332,54.2139,54.3235,8300.0
2014-02-11 12:00:00,64.39,64.45,64.34,64.34,3300.0,54.3067,54.3573,54.2645,54.2645,3300.0
2014-02-11 12:10:00,64.34,64.34,64.24,64.33,10200.0,54.2645,54.2645,54.1801,54.256,10200.0
2014-02-11 12:20:00,64.33,64.33,64.25,64.3,5100.0,54.256,54.256,54.1886,54.2307,5100.0
2014-02-11 12:30:00,64.31,64.35,64.26,64.28,3900.0,54.2392,54.2729,54.197,54.2139,3900.0
2014-02-11 12:40:00,64.27,64.28,64.23,64.26,2600.0,54.2054,54.2139,54.1717,54.197,2600.0
2014-02-11 12:50:00,64.23,64.23,64.14,64.17,2800.0,54.1717,54.1717,54.0958,54.1211,2800.0
2014-02-11 13:00:00,64.19,64.25,64.13,64.13,4900.0,54.138,54.1886,54.0874,54.0874,4900.0
2014-02-11 13:10:00,64.15,64.25,64.15,64.24,12700.0,54.1042,54.1886,54.1042,54.1801,12700.0
2014-02-11 13:20:00,64.24,64.26,64.16,64.23,5700.0,54.1801,54.197,54.1127,54.1717,5700.0
2014-02-11 13:30:00,64.26,64.28,64.01,64.11,35100.0,54.197,54.2139,53.9862,54.0705,35100.0
2014-02-11 13:40:00,64.14,64.18,64.07,64.1,10400.0,54.0958,54.1295,54.0368,54.0621,10400.0
2014-02-11 13:50:00,64.1,64.16,64.06,64.09,9300.0,54.0621,54.1127,54.0283,54.0536,9300.0
2014-02-11 14:00:00,64.06,64.16,64.02,64.15,3400.0,54.0283,54.1127,53.9946,54.1042,3400.0
2014-02-11 14:10:00,64.13,64.16,64.13,64.14,5100.0,54.0874,54.1127,54.0874,54.0958,5100.0
2014-02-11 14:20:00,64.17,64.19,64.09,64.11,3300.0,54.1211,54.138,54.0536,54.0705,3300.0
2014-02-11 14:30:00,64.12,64.15,64.11,64.15,2900.0,54.0789,54.1042,54.0705,54.1042,2900.0
2014-02-11 14:40:00,64.13,64.21,64.13,64.18,4900.0,54.0874,54.1548,54.0874,54.1295,4900.0
2014-02-11 14:50:00,64.18,64.21,64.15,64.17,5100.0,54.1295,54.1548,54.1042,54.1211,5100.0
2014-02-11 15:00:00,64.17,64.22,64.15,64.18,11100.0,54.1211,54.1633,54.1042,54.1295,11100.0
2014-02-11 15:10:00,64.19,64.21,64.17,64.19,11900.0,54.138,54.1548,54.1211,54.138,11900.0
2014-02-11 15:20:00,64.2,64.2,64.11,64.12,12000.0,54.1464,54.1464,54.0705,54.0789,12000.0
2014-02-11 15:30:00,64.13,64.17,64.13,64.16,10100.0,54.0874,54.1211,54.0874,54.1127,10100.0
2014-02-11 15:40:00,64.16,64.16,64.09,64.09,9700.0,54.1127,54.1127,54.0536,54.0536,9700.0
2014-02-11 15:50:00,64.09,64.13,64.06,64.11,26500.0,54.0536,54.0874,54.0283,54.0705,26500.0
2014-02-12 09:30:00,64.08,64.5,64.08,64.4,3600.0,54.0452,54.3994,54.0452,54.3151,3600.0
2014-02-12 09:40:00,64.44,64.53,64.4,64.4,6000.0,54.3488,54.4247,54.3151,54.3151,6000.0
2014-02-12 09:50:00,64.46,64.55,64.33,64.52,10800.0,54.3657,54.4416,54.256,54.4163,10800.0
2014-02-12 10:00:00,64.53,64.59,64.38,64.42,5700.0,54.4247,54.4753,54.2982,54.332,5700.0
2014-02-12 10:10:00,64.47,64.51,64.39,64.39,4000.0,54.3741,54.4079,54.3067,54.3067,4000.0
2014-02-12 10:20:00,64.36,64.45,64.31,64.41,3200.0,54.2814,54.3573,54.2392,54.3235,3200.0
2014-02-12 10:30:00,64.42,64.5,64.34,64.5,9700.0,54.332,54.3994,54.2645,54.3994,9700.0
2014-02-12 10:40:00,64.46,64.47,64.4,64.45,2100.0,54.3657,54.3741,54.3151,54.3573,2100.0
2014-02-12 10:50:00,64.46,64.47,64.38,64.39,1900.0,54.3657,54.3741,54.2982,54.3067,1900.0
2014-02-12 11:00:00,64.45,64.47,64.41,64.44,2400.0,54.3573,54.3741,54.3235,54.3488,2400.0
2014-02-12 11:10:00,64.47,64.51,64.45,64.49,6000.0,54.3741,54.4079,54.3573,54.391,6000.0
2014-02-12 11:20:00,64.47,64.47,64.28,64.4,11800.0,54.3741,54.3741,54.2139,54.3151,11800.0
2014-02-12 11:30:00,64.42,64.51,64.39,64.44,7100.0,54.332,54.4079,54.3067,54.3488,7100.0
2014-02-12 11:40:00,64.45,64.5,64.39,64.44,6500.0,54.3573,54.3994,54.3067,54.3488,6500.0
2014-02-12 11:50:00,64.39,64.41,64.34,64.37,8000.0,54.3067,54.3235,54.2645,54.2898,8000.0
2014-02-12 12:00:00,64.34,64.45,64.29,64.43,13700.0,54.2645,54.3573,54.2223,54.3404,13700.0
2014-02-12 12:10:00,64.42,64.43,64.34,64.43,9000.0,54.332,54.3404,54.2645,54.3404,9000.0
2014-02-12 12:20:00,64.44,64.46,64.36,64.44,8300.0,54.3488,54.3657,54.2814,54.3488,8300.0
2014-02-12 12:30:00,64.44,64.45,64.32,64.32,7300.0,54.3488,54.3573,54.2476,54.2476,7300.0
2014-02-12 12:40:00,64.36,64.39,64.32,64.32,2500.0,54.2814,54.3067,54.2476,54.2476,2500.0
2014-02-12 12:50:00,64.34,64.43,64.32,64.33,6400.0,54.2645,54.3404,54.2476,54.256,6400.0
2014-02-12 13:00:00,64.36,64.37,64.31,64.32,2600.0,54.2814,54.2898,54.2392,54.2476,2600.0
2014-02-12 13:10:00,64.31,64.4,64.31,64.38,4200.0,54.2392,54.3151,54.2392,54.2982,4200.0
2014-02-12 13:20:00,64.41,64.45,64.34,64.35,10300.0,54.3235,54.3573,54.2645,54.2729,10300.0
2014-02-12 13:30:00,64.39,64.45,64.37,64.39,11400.0,54.3067,54.3573,54.2898,54.3067,11400.0
2014-02-12 13:40:00,64.4,64.43,64.37,64.43,9200.0,54.3151,54.3404,54.2898,54.3404,9200.0
2014-02-12 13:50:00,64.43,64.44,64.38,64.38,8300.0,54.3404,54.3488,54.2982,54.2982,8300.0
2014-02-12 14:00:00,64.38,64.46,64.38,64.42,17400.0,54.2982,54.3657,54.2982,54.332,17400.0
2014-02-12 14:10:00,64.42,64.45,64.37,64.45,7800.0,54.332,54.3573,54.2898,54.3573,7800.0
2014-02-12 14:20:00,64.45,64.45,64.37,64.37,12500.0,54.3573,54.3573,54.2898,54.2898,12500.0
2014-02-12 14:30:00,64.37,64.37,64.31,64.31,7300.0,54.2898,54.2898,54.2392,54.2392,7300.0
2014-02-12 14:40:00,64.32,64.34,64.26,64.27,8400.0,54.2476,54.2645,54.197,54.2054,8400.0
2014-02-12 14:50:00,64.28,64.34,64.27,64.27,11100.0,54.2139,54.2645,54.2054,54.2054,11100.0
2014-02-12 15:00:00,64.27,64.33,64.26,64.31,7800.0,54.2054,54.256,54.197,54.2392,7800.0
2014-02-12 15:10:00,64.31,64.46,64.31,64.45,21900.0,54.2392,54.3657,54.2392,54.3573,21900.0
2014-02-12 15:20:00,64.44,64.48,64.41,64.47,11900.0,54.3488,54.3826,54.3235,54.3741,11900.0
2014-02-12 15:30:00,64.47,64.48,64.42,64.46,18500.0,54.3741,54.3826,54.332,54.3657,18500.0
2014-02-12 15:40:00,64.45,64.5,64.45,64.48,21300.0,54.3573,54.3994,54.3573,54.3826,21300.0
2014-02-12 15:50:00,64.47,64.49,64.39,64.46,52900.0,54.3741,54.391,54.3067,54.3657,52900.0
2014-02-13 09:30:00,64.16,64.37,63.85,63.85,13900.0,54.1127,54.2898,53.8512,53.8512,13900.0
2014-02-13 09:40:00,63.88,64.05,63.63,63.83,14200.0,53.8765,54.0199,53.6657,53.8343,14200.0
2014-02-13 09:50:00,63.88,64.0,63.6,63.6,11100.0,53.8765,53.9777,53.6404,53.6404,11100.0
2014-02-13 10:00:00,63.66,64.26,63.65,64.08,22500.0,53.691,54.197,53.6825,54.0452,22500.0
2014-02-13 10:10:00,64.06,64.27,63.97,64.22,6400.0,54.0283,54.2054,53.9524,54.1633,6400.0
2014-02-13 10:20:00,64.29,64.32,64.23,64.3,5400.0,54.2223,54.2476,54.1717,54.2307,5400.0
2014-02-13 10:30:00,64.27,64.47,64.25,64.43,5000.0,54.2054,54.3741,54.1886,54.3404,5000.0
2014-02-13 10:40:00,64.46,64.54,64.43,64.54,3900.0,54.3657,54.4332,54.3404,54.4332,3900.0
2014-02-13 10:50:00,64.56,64.71,64.56,64.63,3100.0,54.45,54.5765,54.45,54.5091,3100.0
2014-02-13 11:00:00,64.65,64.72,64.65,64.71,5700.0,54.5259,54.585,54.5259,54.5765,5700.0
2014-02-13 11:10:00,64.72,64.87,64.71,64.86,5600.0,54.585,54.7115,54.5765,54.7031,5600.0
2014-02-13 11:20:00,64.89,64.89,64.8,64.86,11100.0,54.7284,54.7284,54.6524,54.7031,11100.0
2014-02-13 11:30:00,64.87,65.02,64.83,64.83,4000.0,54.7115,54.838,54.6778,54.6778,4000.0
2014-02-13 11:40:00,64.84,64.93,64.74,64.88,21600.0,54.6862,54.7621,54.6018,54.7199,21600.0
2014-02-13 11:50:00,64.89,64.9,64.85,64.85,5400.0,54.7284,54.7368,54.6946,54.6946,5400.0
2014-02-13 12:00:00,64.88,64.95,64.86,64.95,2200.0,54.7199,54.779,54.7031,54.779,2200.0
2014-02-13 12:10:00,64.93,64.95,64.81,64.83,4900.0,54.7621,54.779,54.6609,54.6778,4900.0
2014-02-13 12:20:00,64.83,64.98,64.83,64.97,1300.0,54.6778,54.8043,54.6778,54.7958,1300.0
2014-02-13 12:30:00,65.0,65.01,64.95,65.0,4000.0,54.8211,54.8296,54.779,54.8211,4000.0
2014-02-13 12:40:00,65.02,65.07,64.98,65.02,10300.0,54.838,54.8802,54.8043,54.838,10300.0
2014-02-13 12:50:00,65.03,65.03,65.0,65.02,2400.0,54.8464,54.8464,54.8211,54.838,2400.0
2014-02-13 13:00:00,65.01,65.04,64.99,65.04,3500.0,54.8296,54.8549,54.8127,54.8549,3500.0
2014-02-13 13:10:00,65.02,65.06,64.98,65.02,5000.0,54.838,54.8717,54.8043,54.838,5000.0
2014-02-13 13:20:00,65.04,65.05,65.0,65.04,5000.0,54.8549,54.8633,54.8211,54.8549,5000.0
2014-02-13 13:30:00,65.04,65.07,64.98,65.02,12500.0,54.8549,54.8802,54.8043,54.838,12500.0
2014-02-13 13:40:00,65.03,65.06,64.98,65.01,14200.0,54.8464,54.8717,54.8043,54.8296,14200.0
2014-02-13 13:50:00,65.0,65.0,64.9,64.91,5700.0,54.8211,54.8211,54.7368,54.7452,5700.0
2014-02-13 14:00:00,64.9,64.93,64.86,64.88,6000.0,54.7368,54.7621,54.7031,54.7199,6000.0
2014-02-13 14:10:00,64.88,64.89,64.71,64.74,21900.0,54.7199,54.7284,54.5765,54.6018,21900.0
2014-02-13 14:20:00,64.73,64.78,64.7,64.72,10100.0,54.5934,54.6356,54.5681,54.585,10100.0
2014-02-13 14:30:00,64.73,64.76,64.66,64.68,17300.0,54.5934,54.6187,54.5344,54.5512,17300.0
2014-02-13 14:40:00,64.7,64.8,64.68,64.76,4800.0,54.5681,54.6524,54.5512,54.6187,4800.0
2014-02-13 14:50:00,64.77,64.8,64.74,64.77,5800.0,54.6271,54.6524,54.6018,54.6271,5800.0
2014-02-13 15:00:00,64.77,64.78,64.71,64.71,9600.0,54.6271,54.6356,54.5765,54.5765,9600.0
2014-02-13 15:10:00,64.7,64.75,64.7,64.74,4500.0,54.5681,54.6103,54.5681,54.6018,4500.0
2014-02-13 15:20:00,64.73,64.73,64.69,64.7,3200.0,54.5934,54.5934,54.5597,54.5681,3200.0
2014-02-13 15:30:00,64.71,64.74,64.68,64.74,5600.0,54.5765,54.6018,54.5512,54.6018,5600.0
2014-02-13 15:40:00,64.73,64.79,64.72,64.77,11300.0,54.5934,54.644,54.585,54.6271,11300.0
2014-02-13 15:50:00,64.79,64.84,64.77,64.81,27500.0,54.644,54.6862,54.6271,54.6609,27500.0
2014-02-14 09:30:00,64.87,65.09,64.87,65.06,3300.0,54.7115,54.897,54.7115,54.8717,3300.0
2014-02-14 09:40:00,64.96,64.96,64.59,64.68,1700.0,54.7874,54.7874,54.4753,54.5512,1700.0
2014-02-14 09:50:00,64.95,65.08,64.83,64.89,2700.0,54.779,54.8886,54.6778,54.7284,2700.0
2014-02-14 10:00:00,64.99,64.99,64.83,64.87,1600.0,54.8127,54.8127,54.6778,54.7115,1600.0
2014-02-14 10:10:00,64.94,65.14,64.92,65.06,4400.0,54.7705,54.9392,54.7537,54.8717,4400.0
2014-02-14 10:20:00,65.06,65.45,65.04,65.39,24600.0,54.8717,55.2007,54.8549,55.1501,24600.0
2014-02-14 10:30:00,65.41,65.48,65.24,65.26,24100.0,55.1669,55.226,55.0235,55.0404,24100.0
2014-02-14 10:40:00,65.25,65.26,65.12,65.13,2400.0,55.032,55.0404,54.9223,54.9308,2400.0
2014-02-14 10:50:00,65.11,65.11,65.04,65.04,400.0,54.9139,54.9139,54.8549,54.8549,400.0
2014-02-14 11:00:00,64.97,65.01,64.94,64.94,1600.0,54.7958,54.8296,54.7705,54.7705,1600.0
2014-02-14 11:10:00,64.95,64.98,64.85,64.86,4600.0,54.779,54.8043,54.6946,54.7031,4600.0
2014-02-14 11:20:00,64.84,64.86,64.74,64.79,4800.0,54.6862,54.7031,54.6018,54.644,4800.0
2014-02-14 11:30:00,64.85,64.94,64.83,64.83,1700.0,54.6946,54.7705,54.6778,54.6778,1700.0
2014-02-14 11:40:00,64.84,65.0,64.77,64.95,5300.0,54.6862,54.8211,54.6271,54.779,5300.0
2014-02-14 11:50:00,64.93,64.95,64.8,64.85,4200.0,54.7621,54.779,54.6524,54.6946,4200.0
2014-02-14 12:00:00,64.78,64.8,64.7,64.71,4100.0,54.6356,54.6524,54.5681,54.5765,4100.0
2014-02-14 12:10:00,64.72,64.83,64.68,64.8,4800.0,54.585,54.6778,54.5512,54.6524,4800.0
2014-02-14 12:20:00,64.79,64.86,64.79,64.84,3000.0,54.644,54.7031,54.644,54.6862,3000.0
2014-02-14 12:30:00,64.82,64.92,64.82,64.92,1900.0,54.6693,54.7537,54.6693,54.7537,1900.0
2014-02-14 12:40:00,64.94,65.0,64.91,64.96,1800.0,54.7705,54.8211,54.7452,54.7874,1800.0
2014-02-14 12:50:00,64.99,64.99,64.89,64.92,900.0,54.8127,54.8127,54.7284,54.7537,900.0
2014-02-14 13:00:00,64.93,65.01,64.92,64.97,3600.0,54.7621,54.8296,54.7537,54.7958,3600.0
2014-02-14 13:10:00,64.98,65.1,64.94,65.09,7800.0,54.8043,54.9055,54.7705,54.897,7800.0
2014-02-14 13:20:00,65.07,65.12,65.05,65.06,4000.0,54.8802,54.9223,54.8633,54.8717,4000.0
2014-02-14 13:30:00,65.14,65.14,65.06,65.06,1500.0,54.9392,54.9392,54.8717,54.8717,1500.0
2014-02-14 13:40:00,65.07,65.12,65.05,65.11,7700.0,54.8802,54.9223,54.8633,54.9139,7700.0
2014-02-14 13:50:00,65.09,65.22,65.09,65.21,5900.0,54.897,55.0067,54.897,54.9982,5900.0
2014-02-14 14:00:00,65.19,65.19,65.12,65.12,1200.0,54.9814,54.9814,54.9223,54.9223,1200.0
2014-02-14 14:10:00,65.13,65.17,65.1,65.17,2800.0,54.9308,54.9645,54.9055,54.9645,2800.0
2014-02-14 14:20:00,65.19,65.23,65.11,65.13,3300.0,54.9814,55.0151,54.9139,54.9308,3300.0
2014-02-14 14:30:00,65.11,65.15,65.1,65.1,1600.0,54.9139,54.9476,54.9055,54.9055,1600.0
2014-02-14 14:40:00,65.11,65.16,65.08,65.1,2700.0,54.9139,54.9561,54.8886,54.9055,2700.0
2014-02-14 14:50:00,65.1,65.16,65.1,65.12,2300.0,54.9055,54.9561,54.9055,54.9223,2300.0
2014-02-14 15:00:00,65.13,65.15,65.09,65.15,5500.0,54.9308,54.9476,54.897,54.9476,5500.0
2014-02-14 15:10:00,65.16,65.19,65.09,65.12,2000.0,54.9561,54.9814,54.897,54.9223,2000.0
2014-02-14 15:20:00,65.1,65.13,65.08,65.09,7700.0,54.9055,54.9308,54.8886,54.897,7700.0
2014-02-14 15:30:00,65.09,65.13,65.09,65.13,2200.0,54.897,54.9308,54.897,54.9308,2200.0
2014-02-14 15:40:00,65.16,65.24,65.15,65.2,13000.0,54.9561,55.0235,54.9476,54.9898,13000.0
2014-02-14 15:50:00,65.2,65.27,65.17,65.26,21900.0,54.9898,55.0488,54.9645,55.0404,21900.0
2014-02-18 09:30:00,65.39,65.39,65.01,65.2,7700.0,55.1501,55.1501,54.8296,54.9898,7700.0
2014-02-18 09:40:00,65.18,65.18,64.83,65.11,7900.0,54.9729,54.9729,54.6778,54.9139,7900.0
2014-02-18 09:50:00,65.15,65.15,64.65,64.76,5800.0,54.9476,54.9476,54.5259,54.6187,5800.0
2014-02-18 10:00:00,64.73,64.74,64.53,64.69,2700.0,54.5934,54.6018,54.4247,54.5597,2700.0
2014-02-18 10:10:00,64.67,64.85,64.64,64.85,4200.0,54.5428,54.6946,54.5175,54.6946,4200.0
2014-02-18 10:20:00,64.82,64.95,64.81,64.89,3800.0,54.6693,54.779,54.6609,54.7284,3800.0
2014-02-18 10:30:00,64.94,64.94,64.79,64.79,5100.0,54.7705,54.7705,54.644,54.644,5100.0
2014-02-18 10:40:00,64.84,64.89,64.78,64.81,6600.0,54.6862,54.7284,54.6356,54.6609,6600.0
2014-02-18 10:50:00,64.81,64.87,64.79,64.87,4000.0,54.6609,54.7115,54.644,54.7115,4000.0
2014-02-18 11:00:00,64.84,64.88,64.78,64.87,14400.0,54.6862,54.7199,54.6356,54.7115,14400.0
2014-02-18 11:10:00,64.89,65.11,64.89,65.08,8900.0,54.7284,54.9139,54.7284,54.8886,8900.0
2014-02-18 11:20:00,65.1,65.15,65.03,65.15,2900.0,54.9055,54.9476,54.8464,54.9476,2900.0
2014-02-18 11:30:00,65.18,65.21,65.08,65.14,5800.0,54.9729,54.9982,54.8886,54.9392,5800.0
2014-02-18 11:40:00,65.13,65.14,65.05,65.12,9600.0,54.9308,54.9392,54.8633,54.9223,9600.0
2014-02-18 11:50:00,65.09,65.16,64.98,64.98,3400.0,54.897,54.9561,54.8043,54.8043,3400.0
2014-02-18 12:00:00,64.99,65.06,64.95,64.96,15700.0,54.8127,54.8717,54.779,54.7874,15700.0
2014-02-18 12:10:00,64.94,65.02,64.9,64.9,5500.0,54.7705,54.838,54.7368,54.7368,5500.0
2014-02-18 12:20:00,64.9,65.0,64.83,64.85,7800.0,54.7368,54.8211,54.6778,54.6946,7800.0
2014-02-18 12:30:00,64.84,64.84,64.71,64.72,6000.0,54.6862,54.6862,54.5765,54.585,6000.0
2014-02-18 12:40:00,64.71,64.71,64.57,64.57,15500.0,54.5765,54.5765,54.4585,54.4585,15500.0
2014-02-18 12:50:00,64.56,64.58,64.46,64.46,7100.0,54.45,54.4669,54.3657,54.3657,7100.0
2014-02-18 13:00:00,64.5,64.61,64.49,64.56,6800.0,54.3994,54.4922,54.391,54.45,6800.0
2014-02-18 13:10:00,64.54,64.55,64.5,64.52,7000.0,54.4332,54.4416,54.3994,54.4163,7000.0
2014-02-18 13:20:00,64.52,64.52,64.44,64.45,7200.0,54.4163,54.4163,54.3488,54.3573,7200.0
2014-02-18 13:30:00,64.44,64.45,64.4,64.42,4700.0,54.3488,54.3573,54.3151,54.332,4700.0
2014-02-18 13:40:00,64.43,64.45,64.32,64.36,9400.0,54.3404,54.3573,54.2476,54.2814,9400.0
2014-02-18 13:50:00,64.36,64.43,64.34,64.42,7900.0,54.2814,54.3404,54.2645,54.332,7900.0
2014-02-18 14:00:00,64.42,64.54,64.42,64.45,11900.0,54.332,54.4332,54.332,54.3573,11900.0
2014-02-18 14:10:00,64.44,64.45,64.38,64.38,8200.0,54.3488,54.3573,54.2982,54.2982,8200.0
2014-02-18 14:20:00,64.38,64.41,64.36,64.37,10500.0,54.2982,54.3235,54.2814,54.2898,10500.0
2014-02-18 14:30:00,64.37,64.38,64.32,64.35,11500.0,54.2898,54.2982,54.2476,54.2729,11500.0
2014-02-18 14:40:00,64.35,64.4,64.35,64.4,10400.0,54.2729,54.3151,54.2729,54.3151,10400.0
2014-02-18 14:50:00,64.4,64.44,64.38,64.38,9600.0,54.3151,54.3488,54.2982,54.2982,9600.0
2014-02-18 15:00:00,64.37,64.42,64.37,64.41,4200.0,54.2898,54.332,54.2898,54.3235,4200.0
2014-02-18 15:10:00,64.4,64.47,64.4,64.46,7400.0,54.3151,54.3741,54.3151,54.3657,7400.0
2014-02-18 15:20:00,64.47,64.55,64.45,64.49,21600.0,54.3741,54.4416,54.3573,54.391,21600.0
2014-02-18 15:30:00,64.47,64.53,64.45,64.5,12500.0,54.3741,54.4247,54.3573,54.3994,12500.0
2014-02-18 15:40:00,64.5,64.56,64.47,64.52,24700.0,54.3994,54.45,54.3741,54.4163,24700.0
2014-02-18 15:50:00,64.54,64.55,64.45,64.46,36800.0,54.4332,54.4416,54.3573,54.3657,36800.0
2014-02-19 09:30:00,64.5,64.93,64.38,64.66,35400.0,54.3994,54.7621,54.2982,54.5344,35400.0
2014-02-19 09:40:00,64.66,64.75,64.47,64.6,73700.0,54.5344,54.6103,54.3741,54.4838,73700.0
2014-02-19 09:50:00,64.6,64.87,64.56,64.78,27900.0,54.4838,54.7115,54.45,54.6356,27900.0
2014-02-19 10:00:00,64.83,64.83,64.64,64.75,17100.0,54.6778,54.6778,54.5175,54.6103,17100.0
2014-02-19 10:10:00,64.77,64.95,64.75,64.9,14000.0,54.6271,54.779,54.6103,54.7368,14000.0
2014-02-19 10:20:00,64.91,65.0,64.91,64.99,7200.0,54.7452,54.8211,54.7452,54.8127,7200.0
2014-02-19 10:30:00,64.99,65.02,64.84,64.98,60700.0,54.8127,54.838,54.6862,54.8043,60700.0
2014-02-19 10:40:00,65.0,65.02,64.97,64.97,9500.0,54.8211,54.838,54.7958,54.7958,9500.0
2014-02-19 10:50:00,64.97,65.0,64.91,64.96,15700.0,54.7958,54.8211,54.7452,54.7874,15700.0
2014-02-19 11:00:00,64.91,65.05,64.91,65.0,30300.0,54.7452,54.8633,54.7452,54.8211,30300.0
2014-02-19 11:10:00,65.0,65.05,64.95,65.04,28900.0,54.8211,54.8633,54.779,54.8549,28900.0
2014-02-19 11:20:00,65.06,65.08,64.99,65.03,6800.0,54.8717,54.8886,54.8127,54.8464,6800.0
2014-02-19 11:30:00,65.03,65.07,65.02,65.02,6700.0,54.8464,54.8802,54.838,54.838,6700.0
2014-02-19 11:40:00,65.04,65.15,65.03,65.07,6000.0,54.8549,54.9476,54.8464,54.8802,6000.0
2014-02-19 11:50:00,65.07,65.07,64.83,64.84,11500.0,54.8802,54.8802,54.6778,54.6862,11500.0
2014-02-19 12:00:00,64.82,64.86,64.74,64.85,5700.0,54.6693,54.7031,54.6018,54.6946,5700.0
2014-02-19 12:10:00,64.84,64.87,64.77,64.79,4700.0,54.6862,54.7115,54.6271,54.644,4700.0
2014-02-19 12:20:00,64.8,64.8,64.73,64.78,23000.0,54.6524,54.6524,54.5934,54.6356,23000.0
2014-02-19 12:30:00,64.8,64.8,64.74,64.77,2700.0,54.6524,54.6524,54.6018,54.6271,2700.0
2014-02-19 12:40:00,64.76,64.78,64.74,64.76,5000.0,54.6187,54.6356,54.6018,54.6187,5000.0
2014-02-19 12:50:00,64.77,64.78,64.75,64.75,2700.0,54.6271,54.6356,54.6103,54.6103,2700.0
2014-02-19 13:00:00,64.74,64.77,64.72,64.73,9700.0,54.6018,54.6271,54.585,54.5934,9700.0
2014-02-19 13:10:00,64.73,64.73,64.67,64.71,13800.0,54.5934,54.5934,54.5428,54.5765,13800.0
2014-02-19 13:20:00,64.72,64.76,64.72,64.74,2700.0,54.585,54.6187,54.585,54.6018,2700.0
2014-02-19 13:30:00,64.77,64.77,64.68,64.7,5100.0,54.6271,54.6271,54.5512,54.5681,5100.0
2014-02-19 13:40:00,64.69,64.69,64.65,64.69,1700.0,54.5597,54.5597,54.5259,54.5597,1700.0
2014-02-19 13:50:00,64.69,64.7,64.63,64.63,3500.0,54.5597,54.5681,54.5091,54.5091,3500.0
2014-02-19 14:00:00,64.64,64.71,64.6,64.7,9100.0,54.5175,54.5765,54.4838,54.5681,9100.0
2014-02-19 14:10:00,64.7,64.71,64.6,64.64,10200.0,54.5681,54.5765,54.4838,54.5175,10200.0
2014-02-19 14:20:00,64.61,64.65,64.43,64.64,10100.0,54.4922,54.5259,54.3404,54.5175,10100.0
2014-02-19 14:30:00,64.63,64.7,64.59,64.7,25400.0,54.5091,54.5681,54.4753,54.5681,25400.0
2014-02-19 14:40:00,64.7,64.72,64.62,64.67,5200.0,54.5681,54.585,54.5006,54.5428,5200.0
2014-02-19 14:50:00,64.66,64.68,64.59,64.64,16100.0,54.5344,54.5512,54.4753,54.5175,16100.0
2014-02-19 15:00:00,64.65,64.7,64.64,64.69,5900.0,54.5259,54.5681,54.5175,54.5597,5900.0
2014-02-19 15:10:00,64.69,64.69,64.59,64.6,9900.0,54.5597,54.5597,54.4753,54.4838,9900.0
2014-02-19 15:20:00,64.59,64.66,64.58,64.64,17100.0,54.4753,54.5344,54.4669,54.5175,17100.0
2014-02-19 15:30:00,64.65,64.67,64.56,64.58,30100.0,54.5259,54.5428,54.45,54.4669,30100.0
2014-02-19 15:40:00,64.6,64.63,64.49,64.52,22400.0,54.4838,54.5091,54.391,54.4163,22400.0
2014-02-19 15:50:00,64.53,64.54,64.37,64.39,66000.0,54.4247,54.4332,54.2898,54.3067,66000.0
2014-02-20 09:30:00,64.45,64.7,64.38,64.7,5200.0,54.3573,54.5681,54.2982,54.5681,5200.0
2014-02-20 09:40:00,64.73,64.75,64.53,64.6,8300.0,54.5934,54.6103,54.4247,54.4838,8300.0
2014-02-20 09:50:00,64.6,64.72,64.51,64.59,13800.0,54.4838,54.585,54.4079,54.4753,13800.0
2014-02-20 10:00:00,64.57,64.57,64.36,64.52,17800.0,54.4585,54.4585,54.2814,54.4163,17800.0
2014-02-20 10:10:00,64.5,64.63,64.46,64.48,19500.0,54.3994,54.5091,54.3657,54.3826,19500.0
2014-02-20 10:20:00,64.46,64.51,64.45,64.46,6400.0,54.3657,54.4079,54.3573,54.3657,6400.0
2014-02-20 10:30:00,64.48,64.62,64.48,64.61,10600.0,54.3826,54.5006,54.3826,54.4922,10600.0
2014-02-20 10:40:00,64.61,64.64,64.52,64.55,10300.0,54.4922,54.5175,54.4163,54.4416,10300.0
2014-02-20 10:50:00,64.56,64.62,64.52,64.53,12400.0,54.45,54.5006,54.4163,54.4247,12400.0
2014-02-20 11:00:00,64.53,64.6,64.5,64.55,16200.0,54.4247,54.4838,54.3994,54.4416,16200.0
2014-02-20 11:10:00,64.54,64.6,64.52,64.56,3200.0,54.4332,54.4838,54.4163,54.45,3200.0
2014-02-20 11:20:00,64.58,64.59,64.47,64.53,8100.0,54.4669,54.4753,54.3741,54.4247,8100.0
2014-02-20 11:30:00,64.55,64.57,64.5,64.54,6900.0,54.4416,54.4585,54.3994,54.4332,6900.0
2014-02-20 11:40:00,64.54,64.56,64.48,64.52,12900.0,54.4332,54.45,54.3826,54.4163,12900.0
2014-02-20 11:50:00,64.52,64.57,64.49,64.52,4500.0,54.4163,54.4585,54.391,54.4163,4500.0
2014-02-20 12:00:00,64.51,64.56,64.51,64.55,6100.0,54.4079,54.45,54.4079,54.4416,6100.0
2014-02-20 12:10:00,64.56,64.57,64.52,64.55,13000.0,54.45,54.4585,54.4163,54.4416,13000.0
2014-02-20 12:20:00,64.55,64.61,64.55,64.55,11200.0,54.4416,54.4922,54.4416,54.4416,11200.0
2014-02-20 12:30:00,64.55,64.62,64.54,64.59,8700.0,54.4416,54.5006,54.4332,54.4753,8700.0
2014-02-20 12:40:00,64.6,64.63,64.57,64.57,5500.0,54.4838,54.5091,54.4585,54.4585,5500.0
2014-02-20 12:50:00,64.58,64.6,64.53,64.57,19000.0,54.4669,54.4838,54.4247,54.4585,19000.0
2014-02-20 13:00:00,64.56,64.62,64.56,64.59,4100.0,54.45,54.5006,54.45,54.4753,4100.0
2014-02-20 13:10:00,64.6,64.6,64.54,64.58,3600.0,54.4838,54.4838,54.4332,54.4669,3600.0
2014-02-20 13:20:00,64.61,64.61,64.57,64.58,8700.0,54.4922,54.4922,54.4585,54.4669,8700.0
2014-02-20 13:30:00,64.58,64.61,64.56,64.57,11000.0,54.4669,54.4922,54.45,54.4585,11000.0
2014-02-20 13:40:00,64.57,64.57,64.52,64.53,5000.0,54.4585,54.4585,54.4163,54.4247,5000.0
2014-02-20 13:50:00,64.56,64.56,64.48,64.5,7500.0,54.45,54.45,54.3826,54.3994,7500.0
2014-02-20 14:00:00,64.49,64.5,64.46,64.5,2000.0,54.391,54.3994,54.3657,54.3994,2000.0
2014-02-20 14:10:00,64.52,64.55,64.51,64.51,6300.0,54.4163,54.4416,54.4079,54.4079,6300.0
2014-02-20 14:20:00,64.52,64.55,64.5,64.55,5500.0,54.4163,54.4416,54.3994,54.4416,5500.0
2014-02-20 14:30:00,64.54,64.56,64.51,64.52,9700.0,54.4332,54.45,54.4079,54.4163,9700.0
2014-02-20 14:40:00,64.54,64.62,64.54,64.61,13600.0,54.4332,54.5006,54.4332,54.4922,13600.0
2014-02-20 14:50:00,64.6,64.61,64.54,64.6,20100.0,54.4838,54.4922,54.4332,54.4838,20100.0
2014-02-20 15:00:00,64.6,64.6,64.57,64.59,8100.0,54.4838,54.4838,54.4585,54.4753,8100.0
2014-02-20 15:10:00,64.58,64.6,64.55,64.58,18200.0,54.4669,54.4838,54.4416,54.4669,18200.0
2014-02-20 15:20:00,64.58,64.59,64.5,64.5,16800.0,54.4669,54.4753,54.3994,54.3994,16800.0
2014-02-20 15:30:00,64.51,64.52,64.48,64.49,24500.0,54.4079,54.4163,54.3826,54.391,24500.0
2014-02-20 15:40:00,64.5,64.61,64.49,64.6,32200.0,54.3994,54.4922,54.391,54.4838,32200.0
2014-02-20 15:50:00,64.6,64.6,64.41,64.45,88500.0,54.4838,54.4838,54.3235,54.3573,88500.0
2014-02-21 09:30:00,64.58,64.84,64.42,64.45,8100.0,54.4669,54.6862,54.332,54.3573,8100.0
2014-02-21 09:40:00,64.41,64.59,64.38,64.59,4700.0,54.3235,54.4753,54.2982,54.4753,4700.0
2014-02-21 09:50:00,64.61,64.61,64.42,64.44,19500.0,54.4922,54.4922,54.332,54.3488,19500.0
2014-02-21 10:00:00,64.42,64.46,64.36,64.38,7200.0,54.332,54.3657,54.2814,54.2982,7200.0
2014-02-21 10:10:00,64.36,64.42,64.34,64.42,9900.0,54.2814,54.332,54.2645,54.332,9900.0
2014-02-21 10:20:00,64.4,64.41,64.27,64.29,22600.0,54.3151,54.3235,54.2054,54.2223,22600.0
2014-02-21 10:30:00,64.3,64.35,64.27,64.3,17400.0,54.2307,54.2729,54.2054,54.2307,17400.0
2014-02-21 10:40:00,64.3,64.3,64.21,64.23,15200.0,54.2307,54.2307,54.1548,54.1717,15200.0
2014-02-21 10:50:00,64.25,64.28,64.05,64.05,25400.0,54.1886,54.2139,54.0199,54.0199,25400.0
2014-02-21 11:00:00,64.11,64.17,64.08,64.12,6200.0,54.0705,54.1211,54.0452,54.0789,6200.0
2014-02-21 11:10:00,64.13,64.16,63.96,63.96,23800.0,54.0874,54.1127,53.944,53.944,23800.0
2014-02-21 11:20:00,63.97,64.02,63.94,64.0,4800.0,53.9524,53.9946,53.9271,53.9777,4800.0
2014-02-21 11:30:00,64.0,64.1,64.0,64.1,8300.0,53.9777,54.0621,53.9777,54.0621,8300.0
2014-02-21 11:40:00,64.1,64.12,64.07,64.11,4600.0,54.0621,54.0789,54.0368,54.0705,4600.0
2014-02-21 11:50:00,64.11,64.11,64.04,64.05,12000.0,54.0705,54.0705,54.0115,54.0199,12000.0
2014-02-21 12:00:00,64.05,64.06,63.99,64.0,13900.0,54.0199,54.0283,53.9693,53.9777,13900.0
2014-02-21 12:10:00,63.99,64.07,63.94,64.06,5100.0,53.9693,54.0368,53.9271,54.0283,5100.0
2014-02-21 12:20:00,64.07,64.08,64.03,64.06,8200.0,54.0368,54.0452,54.003,54.0283,8200.0
2014-02-21 12:30:00,64.05,64.11,64.04,64.1,4700.0,54.0199,54.0705,54.0115,54.0621,4700.0
2014-02-21 12:40:00,64.1,64.11,64.04,64.07,6700.0,54.0621,54.0705,54.0115,54.0368,6700.0
2014-02-21 12:50:00,64.12,64.22,64.12,64.19,3600.0,54.0789,54.1633,54.0789,54.138,3600.0
2014-02-21 13:00:00,64.2,64.2,64.09,64.18,15700.0,54.1464,54.1464,54.0536,54.1295,15700.0
2014-02-21 13:10:00,64.19,64.21,64.15,64.16,9900.0,54.138,54.1548,54.1042,54.1127,9900.0
2014-02-21 13:20:00,64.15,64.15,64.04,64.12,22100.0,54.1042,54.1042,54.0115,54.0789,22100.0
2014-02-21 13:30:00,64.12,64.14,64.09,64.13,10300.0,54.0789,54.0958,54.0536,54.0874,10300.0
2014-02-21 13:40:00,64.1,64.18,64.09,64.1,18800.0,54.0621,54.1295,54.0536,54.0621,18800.0
2014-02-21 13:50:00,64.1,64.14,64.06,64.1,15200.0,54.0621,54.0958,54.0283,54.0621,15200.0
2014-02-21 14:00:00,64.11,64.13,64.08,64.11,11800.0,54.0705,54.0874,54.0452,54.0705,11800.0
2014-02-21 14:10:00,64.12,64.14,64.09,64.09,7200.0,54.0789,54.0958,54.0536,54.0536,7200.0
2014-02-21 14:20:00,64.09,64.2,64.09,64.17,12300.0,54.0536,54.1464,54.0536,54.1211,12300.0
2014-02-21 14:30:00,64.16,64.19,64.13,64.16,9600.0,54.1127,54.138,54.0874,54.1127,9600.0
2014-02-21 14:40:00,64.14,64.16,64.09,64.16,22500.0,54.0958,54.1127,54.0536,54.1127,22500.0
2014-02-21 14:50:00,64.16,64.19,64.13,64.15,16600.0,54.1127,54.138,54.0874,54.1042,16600.0
2014-02-21 15:00:00,64.16,64.24,64.16,64.21,15500.0,54.1127,54.1801,54.1127,54.1548,15500.0
2014-02-21 15:10:00,64.21,64.21,64.07,64.15,27900.0,54.1548,54.1548,54.0368,54.1042,27900.0
2014-02-21 15:20:00,64.15,64.23,64.15,64.2,15000.0,54.1042,54.1717,54.1042,54.1464,15000.0
2014-02-21 15:30:00,64.19,64.2,63.99,64.0,40500.0,54.138,54.1464,53.9693,53.9777,40500.0
2014-02-21 15:40:00,64.0,64.04,63.99,64.04,29600.0,53.9777,54.0115,53.9693,54.0115,29600.0
2014-02-21 15:50:00,64.04,64.07,63.82,63.9,60700.0,54.0115,54.0368,53.8259,53.8934,60700.0
2014-02-24 09:30:00,63.92,64.13,63.89,64.12,4900.0,53.9103,54.0874,53.885,54.0789,4900.0
2014-02-24 09:40:00,64.11,64.13,63.89,63.97,7500.0,54.0705,54.0874,53.885,53.9524,7500.0
2014-02-24 09:50:00,63.95,64.08,63.95,64.0,5700.0,53.9356,54.0452,53.9356,53.9777,5700.0
2014-02-24 10:00:00,64.02,64.11,63.92,64.01,7900.0,53.9946,54.0705,53.9103,53.9862,7900.0
2014-02-24 10:10:00,64.0,64.03,63.93,63.94,6900.0,53.9777,54.003,53.9187,53.9271,6900.0
2014-02-24 10:20:00,63.96,63.99,63.88,63.88,4400.0,53.944,53.9693,53.8765,53.8765,4400.0
2014-02-24 10:30:00,63.9,63.9,63.84,63.87,9900.0,53.8934,53.8934,53.8428,53.8681,9900.0
2014-02-24 10:40:00,63.87,63.91,63.84,63.85,13100.0,53.8681,53.9018,53.8428,53.8512,13100.0
2014-02-24 10:50:00,63.86,63.88,63.81,63.81,14100.0,53.8597,53.8765,53.8175,53.8175,14100.0
2014-02-24 11:00:00,63.8,63.92,63.8,63.9,11800.0,53.809,53.9103,53.809,53.8934,11800.0
2014-02-24 11:10:00,63.85,63.92,63.85,63.88,4300.0,53.8512,53.9103,53.8512,53.8765,4300.0
2014-02-24 11:20:00,63.89,63.91,63.87,63.88,10000.0,53.885,53.9018,53.8681,53.8765,10000.0
2014-02-24 11:30:00,63.89,63.96,63.89,63.9,7100.0,53.885,53.944,53.885,53.8934,7100.0
2014-02-24 11:40:00,63.91,63.94,63.89,63.93,7900.0,53.9018,53.9271,53.885,53.9187,7900.0
2014-02-24 11:50:00,63.93,63.98,63.92,63.94,5600.0,53.9187,53.9609,53.9103,53.9271,5600.0
2014-02-24 12:00:00,63.93,63.95,63.9,63.9,10400.0,53.9187,53.9356,53.8934,53.8934,10400.0
2014-02-24 12:10:00,63.9,63.94,63.86,63.9,8600.0,53.8934,53.9271,53.8597,53.8934,8600.0
2014-02-24 12:20:00,63.91,63.93,63.9,63.9,7400.0,53.9018,53.9187,53.8934,53.8934,7400.0
2014-02-24 12:30:00,63.9,63.93,63.88,63.92,6400.0,53.8934,53.9187,53.8765,53.9103,6400.0
2014-02-24 12:40:00,63.9,63.93,63.89,63.92,8200.0,53.8934,53.9187,53.885,53.9103,8200.0
2014-02-24 12:50:00,63.92,63.92,63.8,63.8,7900.0,53.9103,53.9103,53.809,53.809,7900.0
2014-02-24 13:00:00,63.8,63.83,63.8,63.82,7900.0,53.809,53.8343,53.809,53.8259,7900.0
2014-02-24 13:10:00,63.8,63.81,63.79,63.8,11100.0,53.809,53.8175,53.8006,53.809,11100.0
2014-02-24 13:20:00,63.8,63.81,63.71,63.72,11200.0,53.809,53.8175,53.7331,53.7416,11200.0
2014-02-24 13:30:00,63.72,63.73,63.68,63.71,11200.0,53.7416,53.75,53.7078,53.7331,11200.0
2014-02-24 13:40:00,63.72,63.72,63.59,63.63,12500.0,53.7416,53.7416,53.6319,53.6657,12500.0
2014-02-24 13:50:00,63.63,63.72,63.63,63.72,8100.0,53.6657,53.7416,53.6657,53.7416,8100.0
2014-02-24 14:00:00,63.72,63.87,63.71,63.87,10300.0,53.7416,53.8681,53.7331,53.8681,10300.0
2014-02-24 14:10:00,63.87,63.93,63.85,63.92,4200.0,53.8681,53.9187,53.8512,53.9103,4200.0
2014-02-24 14:20:00,63.92,64.02,63.92,64.02,5600.0,53.9103,53.9946,53.9103,53.9946,5600.0
2014-02-24 14:30:00,64.02,64.02,63.98,64.01,8100.0,53.9946,53.9946,53.9609,53.9862,8100.0
2014-02-24 14:40:00,64.0,64.0,63.94,63.97,5400.0,53.9777,53.9777,53.9271,53.9524,5400.0
2014-02-24 14:50:00,63.98,64.03,63.96,63.97,10200.0,53.9609,54.003,53.944,53.9524,10200.0
2014-02-24 15:00:00,63.95,63.95,63.85,63.86,7100.0,53.9356,53.9356,53.8512,53.8597,7100.0
2014-02-24 15:10:00,63.87,63.88,63.79,63.81,9000.0,53.8681,53.8765,53.8006,53.8175,9000.0
2014-02-24 15:20:00,63.81,63.87,63.8,63.8,13600.0,53.8175,53.8681,53.809,53.809,13600.0
2014-02-24 15:30:00,63.77,63.89,63.77,63.89,14600.0,53.7837,53.885,53.7837,53.885,14600.0
2014-02-24 15:40:00,63.9,63.97,63.87,63.87,26900.0,53.8934,53.9524,53.8681,53.8681,26900.0
2014-02-24 15:50:00,63.86,63.87,63.81,63.84,37500.0,53.8597,53.8681,53.8175,53.8428,37500.0
2014-02-25 09:30:00,63.99,63.99,63.59,63.81,17200.0,53.9693,53.9693,53.6319,53.8175,17200.0
2014-02-25 09:40:00,63.81,63.98,63.61,63.98,6500.0,53.8175,53.9609,53.6488,53.9609,6500.0
2014-02-25 09:50:00,63.99,64.22,63.93,64.2,18500.0,53.9693,54.1633,53.9187,54.1464,18500.0
2014-02-25 10:00:00,64.2,64.45,64.16,64.45,12300.0,54.1464,54.3573,54.1127,54.3573,12300.0
2014-02-25 10:10:00,64.42,64.51,64.35,64.43,24400.0,54.332,54.4079,54.2729,54.3404,24400.0
2014-02-25 10:20:00,64.45,64.61,64.32,64.32,51100.0,54.3573,54.4922,54.2476,54.2476,51100.0
2014-02-25 10:30:00,64.39,64.5,64.32,64.5,3800.0,54.3067,54.3994,54.2476,54.3994,3800.0
2014-02-25 10:40:00,64.5,64.53,64.46,64.5,5000.0,54.3994,54.4247,54.3657,54.3994,5000.0
2014-02-25 10:50:00,64.5,64.6,64.5,64.6,19300.0,54.3994,54.4838,54.3994,54.4838,19300.0
2014-02-25 11:00:00,64.61,64.65,64.56,64.6,3900.0,54.4922,54.5259,54.45,54.4838,3900.0
2014-02-25 11:10:00,64.65,64.66,64.54,64.54,9600.0,54.5259,54.5344,54.4332,54.4332,9600.0
2014-02-25 11:20:00,64.53,64.61,64.52,64.55,9600.0,54.4247,54.4922,54.4163,54.4416,9600.0
2014-02-25 11:30:00,64.57,64.57,64.43,64.44,4900.0,54.4585,54.4585,54.3404,54.3488,4900.0
2014-02-25 11:40:00,64.44,64.44,64.31,64.35,5100.0,54.3488,54.3488,54.2392,54.2729,5100.0
2014-02-25 11:50:00,64.33,64.38,64.31,64.34,8800.0,54.256,54.2982,54.2392,54.2645,8800.0
2014-02-25 12:00:00,64.35,64.35,64.27,64.29,5200.0,54.2729,54.2729,54.2054,54.2223,5200.0
2014-02-25 12:10:00,64.26,64.34,64.26,64.31,2900.0,54.197,54.2645,54.197,54.2392,2900.0
2014-02-25 12:20:00,64.3,64.42,64.27,64.38,6000.0,54.2307,54.332,54.2054,54.2982,6000.0
2014-02-25 12:30:00,64.4,64.4,64.33,64.35,5200.0,54.3151,54.3151,54.256,54.2729,5200.0
2014-02-25 12:40:00,64.34,64.42,64.34,64.41,4100.0,54.2645,54.332,54.2645,54.3235,4100.0
2014-02-25 12:50:00,64.42,64.52,64.39,64.4,27900.0,54.332,54.4163,54.3067,54.3151,27900.0
2014-02-25 13:00:00,64.38,64.39,64.36,64.38,1300.0,54.2982,54.3067,54.2814,54.2982,1300.0
2014-02-25 13:10:00,64.37,64.38,64.33,64.34,2900.0,54.2898,54.2982,54.256,54.2645,2900.0
2014-02-25 13:20:00,64.35,64.41,64.35,64.41,3700.0,54.2729,54.3235,54.2729,54.3235,3700.0
2014-02-25 13:30:00,64.42,64.5,64.42,64.44,4400.0,54.332,54.3994,54.332,54.3488,4400.0
2014-02-25 13:40:00,64.44,64.44,64.35,64.35,19600.0,54.3488,54.3488,54.2729,54.2729,19600.0
2014-02-25 13:50:00,64.37,64.38,64.35,64.38,3200.0,54.2898,54.2982,54.2729,54.2982,3200.0
2014-02-25 14:00:00,64.39,64.42,64.32,64.37,5600.0,54.3067,54.332,54.2476,54.2898,5600.0
2014-02-25 14:10:00,64.36,64.36,64.28,64.31,5800.0,54.2814,54.2814,54.2139,54.2392,5800.0
2014-02-25 14:20:00,64.29,64.32,64.29,64.32,5200.0,54.2223,54.2476,54.2223,54.2476,5200.0
2014-02-25 14:30:00,64.32,64.33,64.28,64.3,5300.0,54.2476,54.256,54.2139,54.2307,5300.0
2014-02-25 14:40:00,64.27,64.3,64.27,64.28,3800.0,54.2054,54.2307,54.2054,54.2139,3800.0
2014-02-25 14:50:00,64.27,64.28,64.25,64.25,5500.0,54.2054,54.2139,54.1886,54.1886,5500.0
2014-02-25 15:00:00,64.25,64.27,64.2,64.2,10800.0,54.1886,54.2054,54.1464,54.1464,10800.0
2014-02-25 15:10:00,64.2,64.22,64.11,64.11,17600.0,54.1464,54.1633,54.0705,54.0705,17600.0
2014-02-25 15:20:00,64.12,64.13,64.03,64.06,17900.0,54.0789,54.0874,54.003,54.0283,17900.0
2014-02-25 15:30:00,64.05,64.19,64.05,64.18,7700.0,54.0199,54.138,54.0199,54.1295,7700.0
2014-02-25 15:40:00,64.17,64.21,64.12,64.21,11400.0,54.1211,54.1548,54.0789,54.1548,11400.0
2014-02-25 15:50:00,64.19,64.29,64.19,64.28,33100.0,54.138,54.2223,54.138,54.2139,33100.0
2014-02-26 09:30:00,65.66,65.66,64.32,65.0,21900.0,55.3778,55.3778,54.2476,54.8211,21900.0
2014-02-26 09:40:00,64.97,65.09,64.97,64.98,9300.0,54.7958,54.897,54.7958,54.8043,9300.0
2014-02-26 09:50:00,64.99,65.11,64.97,65.03,9200.0,54.8127,54.9139,54.7958,54.8464,9200.0
2014-02-26 10:00:00,65.05,65.14,64.92,64.96,25000.0,54.8633,54.9392,54.7537,54.7874,25000.0
2014-02-26 10:10:00,64.98,65.07,64.9,65.01,23200.0,54.8043,54.8802,54.7368,54.8296,23200.0
2014-02-26 10:20:00,65.01,65.4,65.01,65.35,24100.0,54.8296,55.1585,54.8296,55.1163,24100.0
2014-02-26 10:30:00,65.34,65.48,65.32,65.41,33900.0,55.1079,55.226,55.091,55.1669,33900.0
2014-02-26 10:40:00,65.41,65.47,65.4,65.45,20300.0,55.1669,55.2175,55.1585,55.2007,20300.0
2014-02-26 10:50:00,65.45,65.55,65.41,65.45,5900.0,55.2007,55.285,55.1669,55.2007,5900.0
2014-02-26 11:00:00,65.43,65.63,65.41,65.56,9700.0,55.1838,55.3525,55.1669,55.2934,9700.0
2014-02-26 11:10:00,65.52,65.53,65.4,65.51,35700.0,55.2597,55.2681,55.1585,55.2513,35700.0
2014-02-26 11:20:00,65.53,65.58,65.49,65.5,4700.0,55.2681,55.3103,55.2344,55.2428,4700.0
2014-02-26 11:30:00,65.5,65.51,65.34,65.38,4700.0,55.2428,55.2513,55.1079,55.1416,4700.0
2014-02-26 11:40:00,65.37,65.4,65.3,65.31,2000.0,55.1332,55.1585,55.0741,55.0826,2000.0
2014-02-26 11:50:00,65.31,65.36,65.29,65.34,3900.0,55.0826,55.1248,55.0657,55.1079,3900.0
2014-02-26 12:00:00,65.34,65.35,65.28,65.3,4600.0,55.1079,55.1163,55.0573,55.0741,4600.0
2014-02-26 12:10:00,65.33,65.36,65.28,65.3,5100.0,55.0995,55.1248,55.0573,55.0741,5100.0
2014-02-26 12:20:00,65.29,65.38,65.27,65.38,18700.0,55.0657,55.1416,55.0488,55.1416,18700.0
2014-02-26 12:30:00,65.37,65.41,65.31,65.34,2300.0,55.1332,55.1669,55.0826,55.1079,2300.0
2014-02-26 12:40:00,65.32,65.41,65.3,65.4,4200.0,55.091,55.1669,55.0741,55.1585,4200.0
2014-02-26 12:50:00,65.42,65.42,65.35,65.35,3300.0,55.1754,55.1754,55.1163,55.1163,3300.0
2014-02-26 13:00:00,65.35,65.41,65.35,65.38,5000.0,55.1163,55.1669,55.1163,55.1416,5000.0
2014-02-26 13:10:00,65.39,65.4,65.35,65.37,5800.0,55.1501,55.1585,55.1163,55.1332,5800.0
2014-02-26 13:20:00,65.37,65.42,65.31,65.36,10500.0,55.1332,55.1754,55.0826,55.1248,10500.0
2014-02-26 13:30:00,65.36,65.41,65.29,65.35,9600.0,55.1248,55.1669,55.0657,55.1163,9600.0
2014-02-26 13:40:00,65.38,65.4,65.35,65.36,4200.0,55.1416,55.1585,55.1163,55.1248,4200.0
2014-02-26 13:50:00,65.37,65.4,65.32,65.36,8400.0,55.1332,55.1585,55.091,55.1248,8400.0
2014-02-26 14:00:00,65.36,65.37,65.28,65.32,10800.0,55.1248,55.1332,55.0573,55.091,10800.0
2014-02-26 14:10:00,65.32,65.34,65.25,65.3,13900.0,55.091,55.1079,55.032,55.0741,13900.0
2014-02-26 14:20:00,65.32,65.37,65.26,65.29,16600.0,55.091,55.1332,55.0404,55.0657,16600.0
2014-02-26 14:30:00,65.28,65.31,65.24,65.3,14000.0,55.0573,55.0826,55.0235,55.0741,14000.0
2014-02-26 14:40:00,65.31,65.32,65.28,65.29,12500.0,55.0826,55.091,55.0573,55.0657,12500.0
2014-02-26 14:50:00,65.29,65.34,65.28,65.34,7000.0,55.0657,55.1079,55.0573,55.1079,7000.0
2014-02-26 15:00:00,65.34,65.35,65.28,65.31,8600.0,55.1079,55.1163,55.0573,55.0826,8600.0
2014-02-26 15:10:00,65.32,65.37,65.28,65.36,13000.0,55.091,55.1332,55.0573,55.1248,13000.0
2014-02-26 15:20:00,65.36,65.41,65.35,65.4,17200.0,55.1248,55.1669,55.1163,55.1585,17200.0
2014-02-26 15:30:00,65.4,65.48,65.4,65.48,12800.0,55.1585,55.226,55.1585,55.226,12800.0
2014-02-26 15:40:00,65.5,65.53,65.47,65.52,17500.0,55.2428,55.2681,55.2175,55.2597,17500.0
2014-02-26 15:50:00,65.53,65.56,65.47,65.55,24800.0,55.2681,55.2934,55.2175,55.285,24800.0
2014-02-27 09:30:00,65.38,65.58,65.2,65.38,13700.0,55.1416,55.3103,54.9898,55.1416,13700.0
2014-02-27 09:40:00,65.38,65.41,65.12,65.3,12300.0,55.1416,55.1669,54.9223,55.0741,12300.0
2014-02-27 09:50:00,65.28,65.43,65.2,65.38,9000.0,55.0573,55.1838,54.9898,55.1416,9000.0
2014-02-27 10:00:00,65.39,65.42,65.15,65.19,2200.0,55.1501,55.1754,54.9476,54.9814,2200.0
2014-02-27 10:10:00,65.16,65.22,65.07,65.2,7400.0,54.9561,55.0067,54.8802,54.9898,7400.0
2014-02-27 10:20:00,65.22,65.28,65.06,65.21,11100.0,55.0067,55.0573,54.8717,54.9982,11100.0
2014-02-27 10:30:00,65.28,65.59,65.28,65.5,5000.0,55.0573,55.3187,55.0573,55.2428,5000.0
2014-02-27 10:40:00,65.55,65.58,65.39,65.54,4100.0,55.285,55.3103,55.1501,55.2766,4100.0
2014-02-27 10:50:00,65.56,65.59,65.51,65.54,1600.0,55.2934,55.3187,55.2513,55.2766,1600.0
2014-02-27 11:00:00,65.54,65.54,65.44,65.49,3500.0,55.2766,55.2766,55.1922,55.2344,3500.0
2014-02-27 11:10:00,65.5,65.53,65.35,65.35,14700.0,55.2428,55.2681,55.1163,55.1163,14700.0
2014-02-27 11:20:00,65.35,65.4,65.34,65.4,3000.0,55.1163,55.1585,55.1079,55.1585,3000.0
2014-02-27 11:30:00,65.4,65.5,65.4,65.5,3500.0,55.1585,55.2428,55.1585,55.2428,3500.0
2014-02-27 11:40:00,65.5,65.55,65.46,65.52,3500.0,55.2428,55.285,55.2091,55.2597,3500.0
2014-02-27 11:50:00,65.5,65.6,65.48,65.57,2500.0,55.2428,55.3272,55.226,55.3019,2500.0
2014-02-27 12:00:00,65.58,65.65,65.58,65.58,3100.0,55.3103,55.3693,55.3103,55.3103,3100.0
2014-02-27 12:10:00,65.58,65.59,65.54,65.55,2000.0,55.3103,55.3187,55.2766,55.285,2000.0
2014-02-27 12:20:00,65.54,65.54,65.45,65.46,1700.0,55.2766,55.2766,55.2007,55.2091,1700.0
2014-02-27 12:30:00,65.47,65.49,65.42,65.46,1400.0,55.2175,55.2344,55.1754,55.2091,1400.0
2014-02-27 12:40:00,65.46,65.54,65.46,65.51,2200.0,55.2091,55.2766,55.2091,55.2513,2200.0
2014-02-27 12:50:00,65.52,65.54,65.52,65.54,1000.0,55.2597,55.2766,55.2597,55.2766,1000.0
2014-02-27 13:00:00,65.55,65.58,65.52,65.53,3900.0,55.285,55.3103,55.2597,55.2681,3900.0
2014-02-27 13:10:00,65.55,65.61,65.53,65.61,1300.0,55.285,55.3356,55.2681,55.3356,1300.0
2014-02-27 13:20:00,65.62,65.65,65.6,65.63,2300.0,55.344,55.3693,55.3272,55.3525,2300.0
2014-02-27 13:30:00,65.63,65.67,65.61,65.67,3900.0,55.3525,55.3862,55.3356,55.3862,3900.0
2014-02-27 13:40:00,65.67,65.67,65.61,65.62,2200.0,55.3862,55.3862,55.3356,55.344,2200.0
2014-02-27 13:50:00,65.59,65.62,65.58,65.59,3600.0,55.3187,55.344,55.3103,55.3187,3600.0
2014-02-27 14:00:00,65.61,65.63,65.59,65.62,2900.0,55.3356,55.3525,55.3187,55.344,2900.0
2014-02-27 14:10:00,65.62,65.66,65.62,65.66,2900.0,55.344,55.3778,55.344,55.3778,2900.0
2014-02-27 14:20:00,65.66,65.66,65.5,65.5,6700.0,55.3778,55.3778,55.2428,55.2428,6700.0
2014-02-27 14:30:00,65.51,65.6,65.51,65.6,3400.0,55.2513,55.3272,55.2513,55.3272,3400.0
2014-02-27 14:40:00,65.6,65.65,65.58,65.61,3500.0,55.3272,55.3693,55.3103,55.3356,3500.0
2014-02-27 14:50:00,65.64,65.65,65.6,65.64,4300.0,55.3609,55.3693,55.3272,55.3609,4300.0
2014-02-27 15:00:00,65.65,65.66,65.6,65.66,8400.0,55.3693,55.3778,55.3272,55.3778,8400.0
2014-02-27 15:10:00,65.66,65.67,65.63,65.64,6800.0,55.3778,55.3862,55.3525,55.3609,6800.0
2014-02-27 15:20:00,65.65,65.66,65.63,65.64,4700.0,55.3693,55.3778,55.3525,55.3609,4700.0
2014-02-27 15:30:00,65.63,65.67,65.62,65.62,5400.0,55.3525,55.3862,55.344,55.344,5400.0
2014-02-27 15:40:00,65.63,65.63,65.46,65.47,10300.0,55.3525,55.3525,55.2091,55.2175,10300.0
2014-02-27 15:50:00,65.46,65.6,65.46,65.59,23800.0,55.2091,55.3272,55.2091,55.3187,23800.0
2014-02-28 09:30:00,65.49,65.64,65.35,65.64,8600.0,55.2344,55.3609,55.1163,55.3609,8600.0
2014-02-28 09:40:00,65.7,66.0,65.64,65.95,10600.0,55.4115,55.6645,55.3609,55.6224,10600.0
2014-02-28 09:50:00,65.9,65.9,65.83,65.84,1100.0,55.5802,55.5802,55.5212,55.5296,1100.0
2014-02-28 10:00:00,65.84,65.97,65.83,65.91,3600.0,55.5296,55.6392,55.5212,55.5886,3600.0
2014-02-28 10:10:00,65.92,66.0,65.91,65.98,5200.0,55.5971,55.6645,55.5886,55.6477,5200.0
2014-02-28 10:20:00,65.99,66.09,65.96,66.01,3300.0,55.6561,55.7404,55.6308,55.673,3300.0
2014-02-28 10:30:00,66.01,66.05,65.87,65.95,6700.0,55.673,55.7067,55.5549,55.6224,6700.0
2014-02-28 10:40:00,65.97,66.08,65.97,66.08,4600.0,55.6392,55.732,55.6392,55.732,4600.0
2014-02-28 10:50:00,66.07,66.12,66.03,66.1,3200.0,55.7236,55.7657,55.6898,55.7489,3200.0
2014-02-28 11:00:00,66.11,66.15,66.08,66.11,4600.0,55.7573,55.791,55.732,55.7573,4600.0
2014-02-28 11:10:00,66.1,66.15,66.08,66.15,1700.0,55.7489,55.791,55.732,55.791,1700.0
2014-02-28 11:20:00,66.14,66.16,66.13,66.16,2500.0,55.7826,55.7995,55.7742,55.7995,2500.0
2014-02-28 11:30:00,66.15,66.22,66.1,66.14,15400.0,55.791,55.8501,55.7489,55.7826,15400.0
2014-02-28 11:40:00,66.11,66.24,66.11,66.24,5500.0,55.7573,55.8669,55.7573,55.8669,5500.0
2014-02-28 11:50:00,66.26,66.47,66.25,66.26,10500.0,55.8838,56.0609,55.8754,55.8838,10500.0
2014-02-28 12:00:00,66.26,66.28,66.22,66.28,1900.0,55.8838,55.9007,55.8501,55.9007,1900.0
2014-02-28 12:10:00,66.3,66.31,66.26,66.29,5800.0,55.9176,55.926,55.8838,55.9091,5800.0
2014-02-28 12:20:00,66.28,66.29,66.26,66.28,2000.0,55.9007,55.9091,55.8838,55.9007,2000.0
2014-02-28 12:30:00,66.31,66.34,66.24,66.24,3900.0,55.926,55.9513,55.8669,55.8669,3900.0
2014-02-28 12:40:00,66.23,66.28,66.23,66.28,2500.0,55.8585,55.9007,55.8585,55.9007,2500.0
2014-02-28 12:50:00,66.28,66.28,66.19,66.19,1700.0,55.9007,55.9007,55.8248,55.8248,1700.0
2014-02-28 13:00:00,66.21,66.21,66.15,66.16,1400.0,55.8416,55.8416,55.791,55.7995,1400.0
2014-02-28 13:10:00,66.17,66.22,66.17,66.22,2700.0,55.8079,55.8501,55.8079,55.8501,2700.0
2014-02-28 13:20:00,66.22,66.23,66.18,66.23,2700.0,55.8501,55.8585,55.8163,55.8585,2700.0
2014-02-28 13:30:00,66.24,66.31,66.24,66.31,3200.0,55.8669,55.926,55.8669,55.926,3200.0
2014-02-28 13:40:00,66.32,66.34,66.29,66.3,6100.0,55.9344,55.9513,55.9091,55.9176,6100.0
2014-02-28 13:50:00,66.29,66.29,66.25,66.26,3500.0,55.9091,55.9091,55.8754,55.8838,3500.0
2014-02-28 14:00:00,66.25,66.25,66.22,66.25,3200.0,55.8754,55.8754,55.8501,55.8754,3200.0
2014-02-28 14:10:00,66.24,66.25,66.22,66.23,3800.0,55.8669,55.8754,55.8501,55.8585,3800.0
2014-02-28 14:20:00,66.24,66.25,66.21,66.22,5100.0,55.8669,55.8754,55.8416,55.8501,5100.0
2014-02-28 14:30:00,66.22,66.23,66.16,66.16,5900.0,55.8501,55.8585,55.7995,55.7995,5900.0
2014-02-28 14:40:00,66.17,66.22,66.15,66.21,12100.0,55.8079,55.8501,55.791,55.8416,12100.0
2014-02-28 14:50:00,66.2,66.22,66.16,66.2,17000.0,55.8332,55.8501,55.7995,55.8332,17000.0
2014-02-28 15:00:00,66.19,66.2,65.99,66.0,25000.0,55.8248,55.8332,55.6561,55.6645,25000.0
2014-02-28 15:10:00,65.95,66.02,65.93,65.96,7400.0,55.6224,55.6814,55.6055,55.6308,7400.0
2014-02-28 15:20:00,65.94,66.01,65.93,65.95,7000.0,55.6139,55.673,55.6055,55.6224,7000.0
2014-02-28 15:30:00,65.95,66.04,65.94,66.0,16400.0,55.6224,55.6983,55.6139,55.6645,16400.0
2014-02-28 15:40:00,66.02,66.11,65.97,65.98,15200.0,55.6814,55.7573,55.6392,55.6477,15200.0
2014-02-28 15:50:00,65.99,66.06,65.96,66.0,33800.0,55.6561,55.7151,55.6308,55.6645,33800.0
2014-03-03 09:30:00,65.23,65.8,65.18,65.8,30800.0,55.0151,55.4959,54.9729,55.4959,30800.0
2014-03-03 09:40:00,65.73,66.15,65.57,66.15,16500.0,55.4368,55.791,55.3019,55.791,16500.0
2014-03-03 09:50:00,66.15,66.25,65.86,65.94,11900.0,55.791,55.8754,55.5465,55.6139,11900.0
2014-03-03 10:00:00,65.97,66.05,65.73,65.73,4700.0,55.6392,55.7067,55.4368,55.4368,4700.0
2014-03-03 10:10:00,65.72,65.72,65.58,65.6,10600.0,55.4284,55.4284,55.3103,55.3272,10600.0
2014-03-03 10:20:00,65.61,65.71,65.59,65.66,11000.0,55.3356,55.4199,55.3187,55.3778,11000.0
2014-03-03 10:30:00,65.69,65.74,65.51,65.62,18300.0,55.4031,55.4452,55.2513,55.344,18300.0
2014-03-03 10:40:00,65.62,65.72,65.54,65.54,7300.0,55.344,55.4284,55.2766,55.2766,7300.0
2014-03-03 10:50:00,65.6,65.63,65.46,65.5,3200.0,55.3272,55.3525,55.2091,55.2428,3200.0
2014-03-03 11:00:00,65.49,65.49,65.24,65.29,5200.0,55.2344,55.2344,55.0235,55.0657,5200.0
2014-03-03 11:10:00,65.25,65.29,65.24,65.29,2700.0,55.032,55.0657,55.0235,55.0657,2700.0
2014-03-03 11:20:00,65.25,65.38,65.25,65.35,4400.0,55.032,55.1416,55.032,55.1163,4400.0
2014-03-03 11:30:00,65.35,65.35,65.3,65.31,4400.0,55.1163,55.1163,55.0741,55.0826,4400.0
2014-03-03 11:40:00,65.32,65.37,65.27,65.3,4500.0,55.091,55.1332,55.0488,55.0741,4500.0
2014-03-03 11:50:00,65.29,65.33,65.23,65.23,3500.0,55.0657,55.0995,55.0151,55.0151,3500.0
2014-03-03 12:00:00,65.22,65.33,65.16,65.32,18500.0,55.0067,55.0995,54.9561,55.091,18500.0
2014-03-03 12:10:00,65.29,65.53,65.29,65.48,6800.0,55.0657,55.2681,55.0657,55.226,6800.0
2014-03-03 12:20:00,65.48,65.77,65.47,65.77,13000.0,55.226,55.4705,55.2175,55.4705,13000.0
2014-03-03 12:30:00,65.77,66.04,65.77,65.94,22300.0,55.4705,55.6983,55.4705,55.6139,22300.0
2014-03-03 12:40:00,65.93,65.93,65.76,65.76,3600.0,55.6055,55.6055,55.4621,55.4621,3600.0
2014-03-03 12:50:00,65.74,65.91,65.74,65.91,5000.0,55.4452,55.5886,55.4452,55.5886,5000.0
2014-03-03 13:00:00,65.88,65.96,65.86,65.87,5800.0,55.5633,55.6308,55.5465,55.5549,5800.0
2014-03-03 13:10:00,65.87,66.12,65.87,66.12,6600.0,55.5549,55.7657,55.5549,55.7657,6600.0
2014-03-03 13:20:00,66.15,66.2,66.1,66.11,9300.0,55.791,55.8332,55.7489,55.7573,9300.0
2014-03-03 13:30:00,66.08,66.09,65.97,66.0,6900.0,55.732,55.7404,55.6392,55.6645,6900.0
2014-03-03 13:40:00,65.97,65.97,65.87,65.91,4100.0,55.6392,55.6392,55.5549,55.5886,4100.0
2014-03-03 13:50:00,65.92,66.05,65.92,65.99,10000.0,55.5971,55.7067,55.5971,55.6561,10000.0
2014-03-03 14:00:00,66.0,66.03,66.0,66.03,3000.0,55.6645,55.6898,55.6645,55.6898,3000.0
2014-03-03 14:10:00,66.02,66.03,65.94,65.94,7600.0,55.6814,55.6898,55.6139,55.6139,7600.0
2014-03-03 14:20:00,65.92,65.94,65.79,65.79,10500.0,55.5971,55.6139,55.4874,55.4874,10500.0
2014-03-03 14:30:00,65.77,65.8,65.73,65.77,9700.0,55.4705,55.4959,55.4368,55.4705,9700.0
2014-03-03 14:40:00,65.76,65.77,65.72,65.74,13200.0,55.4621,55.4705,55.4284,55.4452,13200.0
2014-03-03 14:50:00,65.74,65.77,65.63,65.63,8800.0,55.4452,55.4705,55.3525,55.3525,8800.0
2014-03-03 15:00:00,65.62,65.63,65.51,65.54,16700.0,55.344,55.3525,55.2513,55.2766,16700.0
2014-03-03 15:10:00,65.53,65.53,65.44,65.52,23400.0,55.2681,55.2681,55.1922,55.2597,23400.0
2014-03-03 15:20:00,65.52,65.57,65.39,65.45,18300.0,55.2597,55.3019,55.1501,55.2007,18300.0
2014-03-03 15:30:00,65.45,65.45,65.37,65.42,25500.0,55.2007,55.2007,55.1332,55.1754,25500.0
2014-03-03 15:40:00,65.44,65.48,65.4,65.45,17900.0,55.1922,55.226,55.1585,55.2007,17900.0
2014-03-03 15:50:00,65.45,65.78,65.44,65.74,144700.0,55.2007,55.479,55.1922,55.4452,144700.0
2014-03-04 09:30:00,66.17,66.59,66.17,66.44,23100.0,55.8079,56.1621,55.8079,56.0356,23100.0
2014-03-04 09:40:00,66.39,66.41,66.11,66.24,19100.0,55.9935,56.0103,55.7573,55.8669,19100.0
2014-03-04 09:50:00,66.18,66.25,66.01,66.1,9900.0,55.8163,55.8754,55.673,55.7489,9900.0
2014-03-04 10:00:00,66.15,66.24,65.98,66.05,21700.0,55.791,55.8669,55.6477,55.7067,21700.0
2014-03-04 10:10:00,66.07,66.09,65.9,65.91,48900.0,55.7236,55.7404,55.5802,55.5886,48900.0
2014-03-04 10:20:00,65.94,66.09,65.91,65.94,21900.0,55.6139,55.7404,55.5886,55.6139,21900.0
2014-03-04 10:30:00,65.91,66.08,65.91,65.96,22700.0,55.5886,55.732,55.5886,55.6308,22700.0
2014-03-04 10:40:00,65.95,66.14,65.94,66.05,56600.0,55.6224,55.7826,55.6139,55.7067,56600.0
2014-03-04 10:50:00,66.06,66.11,66.0,66.1,26800.0,55.7151,55.7573,55.6645,55.7489,26800.0
2014-03-04 11:00:00,66.11,66.27,65.96,66.25,33100.0,55.7573,55.8922,55.6308,55.8754,33100.0
2014-03-04 11:10:00,66.26,66.29,66.15,66.18,18500.0,55.8838,55.9091,55.791,55.8163,18500.0
2014-03-04 11:20:00,66.17,66.17,66.09,66.09,4800.0,55.8079,55.8079,55.7404,55.7404,4800.0
2014-03-04 11:30:00,66.08,66.11,66.04,66.06,15200.0,55.732,55.7573,55.6983,55.7151,15200.0
2014-03-04 11:40:00,66.07,66.21,66.06,66.21,12200.0,55.7236,55.8416,55.7151,55.8416,12200.0
2014-03-04 11:50:00,66.23,66.44,66.23,66.43,14000.0,55.8585,56.0356,55.8585,56.0272,14000.0
2014-03-04 12:00:00,66.41,66.48,66.41,66.45,8200.0,56.0103,56.0694,56.0103,56.0441,8200.0
2014-03-04 12:10:00,66.46,66.47,66.27,66.3,25400.0,56.0525,56.0609,55.8922,55.9176,25400.0
2014-03-04 12:20:00,66.3,66.32,66.24,66.27,55000.0,55.9176,55.9344,55.8669,55.8922,55000.0
2014-03-04 12:30:00,66.27,66.27,66.16,66.17,22000.0,55.8922,55.8922,55.7995,55.8079,22000.0
2014-03-04 12:40:00,66.16,66.18,66.04,66.04,4100.0,55.7995,55.8163,55.6983,55.6983,4100.0
2014-03-04 12:50:00,66.02,66.03,65.92,65.96,8100.0,55.6814,55.6898,55.5971,55.6308,8100.0
2014-03-04 13:00:00,65.96,66.01,65.85,65.98,73300.0,55.6308,55.673,55.538,55.6477,73300.0
2014-03-04 13:10:00,65.99,66.6,65.98,66.42,61500.0,55.6561,56.1706,55.6477,56.0188,61500.0
2014-03-04 13:20:00,66.44,66.85,66.44,66.73,49200.0,56.0356,56.3814,56.0356,56.2802,49200.0
2014-03-04 13:30:00,66.76,66.97,66.63,66.94,81400.0,56.3055,56.4826,56.1959,56.4573,81400.0
2014-03-04 13:40:00,66.94,67.1,66.83,66.95,61700.0,56.4573,56.5923,56.3646,56.4658,61700.0
2014-03-04 13:50:00,66.95,67.25,66.84,66.91,106400.0,56.4658,56.7188,56.373,56.432,106400.0
2014-03-04 14:00:00,66.83,67.03,66.67,66.74,56400.0,56.3646,56.5332,56.2296,56.2886,56400.0
2014-03-04 14:10:00,66.72,66.72,66.52,66.52,12900.0,56.2718,56.2718,56.1031,56.1031,12900.0
2014-03-04 14:20:00,66.52,66.52,66.33,66.38,30900.0,56.1031,56.1031,55.9429,55.985,30900.0
2014-03-04 14:30:00,66.33,66.38,66.18,66.18,17300.0,55.9429,55.985,55.8163,55.8163,17300.0
2014-03-04 14:40:00,66.16,66.22,66.07,66.07,17200.0,55.7995,55.8501,55.7236,55.7236,17200.0
2014-03-04 14:50:00,66.03,66.31,66.03,66.26,16500.0,55.6898,55.926,55.6898,55.8838,16500.0
2014-03-04 15:00:00,66.25,66.31,66.17,66.23,20500.0,55.8754,55.926,55.8079,55.8585,20500.0
2014-03-04 15:10:00,66.24,66.3,66.19,66.24,20800.0,55.8669,55.9176,55.8248,55.8669,20800.0
2014-03-04 15:20:00,66.24,66.32,66.19,66.26,18600.0,55.8669,55.9344,55.8248,55.8838,18600.0
2014-03-04 15:30:00,66.28,66.28,66.16,66.16,20500.0,55.9007,55.9007,55.7995,55.7995,20500.0
2014-03-04 15:40:00,66.17,66.17,65.99,66.03,33800.0,55.8079,55.8079,55.6561,55.6898,33800.0
2014-03-04 15:50:00,66.04,66.07,65.99,66.04,66700.0,55.6983,55.7236,55.6561,55.6983,66700.0
2014-03-05 09:30:00,66.1,66.12,65.67,65.78,9600.0,55.7489,55.7657,55.3862,55.479,9600.0
2014-03-05 09:40:00,65.77,66.04,65.7,65.88,13600.0,55.4705,55.6983,55.4115,55.5633,13600.0
2014-03-05 09:50:00,65.85,65.94,65.67,65.83,18900.0,55.538,55.6139,55.3862,55.5212,18900.0
2014-03-05 10:00:00,65.89,65.94,65.73,65.94,6600.0,55.5718,55.6139,55.4368,55.6139,6600.0
2014-03-05 10:10:00,65.92,66.19,65.92,66.19,12200.0,55.5971,55.8248,55.5971,55.8248,12200.0
2014-03-05 10:20:00,66.2,66.32,66.18,66.22,13500.0,55.8332,55.9344,55.8163,55.8501,13500.0
2014-03-05 10:30:00,66.29,66.35,66.29,66.35,6000.0,55.9091,55.9597,55.9091,55.9597,6000.0
2014-03-05 10:40:00,66.33,66.38,66.21,66.21,8200.0,55.9429,55.985,55.8416,55.8416,8200.0
2014-03-05 10:50:00,66.15,66.15,66.04,66.11,4100.0,55.791,55.791,55.6983,55.7573,4100.0
2014-03-05 11:00:00,66.12,66.14,66.08,66.09,7700.0,55.7657,55.7826,55.732,55.7404,7700.0
2014-03-05 11:10:00,66.1,66.15,66.05,66.09,2100.0,55.7489,55.791,55.7067,55.7404,2100.0
2014-03-05 11:20:00,66.07,66.1,65.97,66.01,4900.0,55.7236,55.7489,55.6392,55.673,4900.0
2014-03-05 11:30:00,66.0,66.09,65.95,66.07,7300.0,55.6645,55.7404,55.6224,55.7236,7300.0
2014-03-05 11:40:00,66.06,66.09,65.96,66.08,14300.0,55.7151,55.7404,55.6308,55.732,14300.0
2014-03-05 11:50:00,66.07,66.23,66.07,66.23,8600.0,55.7236,55.8585,55.7236,55.8585,8600.0
2014-03-05 12:00:00,66.24,66.25,66.15,66.16,7000.0,55.8669,55.8754,55.791,55.7995,7000.0
2014-03-05 12:10:00,66.14,66.14,66.02,66.06,2700.0,55.7826,55.7826,55.6814,55.7151,2700.0
2014-03-05 12:20:00,66.05,66.06,66.02,66.05,1800.0,55.7067,55.7151,55.6814,55.7067,1800.0
2014-03-05 12:30:00,66.04,66.06,66.02,66.02,1300.0,55.6983,55.7151,55.6814,55.6814,1300.0
2014-03-05 12:40:00,66.06,66.06,65.99,65.99,2200.0,55.7151,55.7151,55.6561,55.6561,2200.0
2014-03-05 12:50:00,66.02,66.03,65.93,65.99,2800.0,55.6814,55.6898,55.6055,55.6561,2800.0
2014-03-05 13:00:00,65.97,66.02,65.97,65.98,2800.0,55.6392,55.6814,55.6392,55.6477,2800.0
2014-03-05 13:10:00,65.99,66.09,65.99,66.04,3300.0,55.6561,55.7404,55.6561,55.6983,3300.0
2014-03-05 13:20:00,66.04,66.07,66.02,66.05,3000.0,55.6983,55.7236,55.6814,55.7067,3000.0
2014-03-05 13:30:00,66.06,66.09,66.05,66.06,4200.0,55.7151,55.7404,55.7067,55.7151,4200.0
2014-03-05 13:40:00,66.07,66.08,66.01,66.02,2900.0,55.7236,55.732,55.673,55.6814,2900.0
2014-03-05 13:50:00,66.03,66.08,66.02,66.02,3500.0,55.6898,55.732,55.6814,55.6814,3500.0
2014-03-05 14:00:00,66.03,66.08,66.03,66.05,4400.0,55.6898,55.732,55.6898,55.7067,4400.0
2014-03-05 14:10:00,66.05,66.13,66.05,66.09,3200.0,55.7067,55.7742,55.7067,55.7404,3200.0
2014-03-05 14:20:00,66.13,66.13,66.01,66.03,4700.0,55.7742,55.7742,55.673,55.6898,4700.0
2014-03-05 14:30:00,66.02,66.08,66.01,66.03,4200.0,55.6814,55.732,55.673,55.6898,4200.0
2014-03-05 14:40:00,66.04,66.06,66.0,66.05,6600.0,55.6983,55.7151,55.6645,55.7067,6600.0
2014-03-05 14:50:00,66.06,66.08,66.03,66.03,6100.0,55.7151,55.732,55.6898,55.6898,6100.0
2014-03-05 15:00:00,66.01,66.01,65.92,65.93,6200.0,55.673,55.673,55.5971,55.6055,6200.0
2014-03-05 15:10:00,65.91,65.93,65.89,65.89,7400.0,55.5886,55.6055,55.5718,55.5718,7400.0
2014-03-05 15:20:00,65.9,66.04,65.9,66.04,18900.0,55.5802,55.6983,55.5802,55.6983,18900.0
2014-03-05 15:30:00,66.04,66.17,66.01,66.09,18800.0,55.6983,55.8079,55.673,55.7404,18800.0
2014-03-05 15:40:00,66.09,66.09,65.99,66.09,15700.0,55.7404,55.7404,55.6561,55.7404,15700.0
2014-03-05 15:50:00,66.06,66.08,66.02,66.04,25600.0,55.7151,55.732,55.6814,55.6983,25600.0
2014-03-06 09:30:00,66.18,66.45,66.17,66.27,2900.0,55.8163,56.0441,55.8079,55.8922,2900.0
2014-03-06 09:40:00,66.34,66.9,66.34,66.89,11100.0,55.9513,56.4236,55.9513,56.4152,11100.0
2014-03-06 09:50:00,66.89,66.89,66.79,66.8,3100.0,56.4152,56.4152,56.3308,56.3393,3100.0
2014-03-06 10:00:00,66.75,66.75,66.67,66.7,1500.0,56.2971,56.2971,56.2296,56.2549,1500.0
2014-03-06 10:10:00,66.71,66.71,66.6,66.62,1800.0,56.2633,56.2633,56.1706,56.1874,1800.0
2014-03-06 10:20:00,66.61,66.78,66.61,66.77,7300.0,56.179,56.3224,56.179,56.314,7300.0
2014-03-06 10:30:00,66.78,66.78,66.71,66.73,2100.0,56.3224,56.3224,56.2633,56.2802,2100.0
2014-03-06 10:40:00,66.75,66.86,66.75,66.81,4700.0,56.2971,56.3899,56.2971,56.3477,4700.0
2014-03-06 10:50:00,66.84,66.88,66.84,66.84,3500.0,56.373,56.4067,56.373,56.373,3500.0
2014-03-06 11:00:00,66.86,66.93,66.86,66.93,2400.0,56.3899,56.4489,56.3899,56.4489,2400.0
2014-03-06 11:10:00,66.9,66.91,66.84,66.87,2200.0,56.4236,56.432,56.373,56.3983,2200.0
2014-03-06 11:20:00,66.89,66.89,66.78,66.79,2200.0,56.4152,56.4152,56.3224,56.3308,2200.0
2014-03-06 11:30:00,66.79,66.8,66.71,66.71,7900.0,56.3308,56.3393,56.2633,56.2633,7900.0
2014-03-06 11:40:00,66.72,66.84,66.71,66.84,2500.0,56.2718,56.373,56.2633,56.373,2500.0
2014-03-06 11:50:00,66.88,66.91,66.83,66.88,7400.0,56.4067,56.432,56.3646,56.4067,7400.0
2014-03-06 12:00:00,66.85,66.9,66.85,66.88,600.0,56.3814,56.4236,56.3814,56.4067,600.0
2014-03-06 12:10:00,66.92,66.92,66.9,66.92,2600.0,56.4405,56.4405,56.4236,56.4405,2600.0
2014-03-06 12:20:00,66.92,66.94,66.84,66.84,2200.0,56.4405,56.4573,56.373,56.373,2200.0
2014-03-06 12:30:00,66.85,66.86,66.84,66.84,1400.0,56.3814,56.3899,56.373,56.373,1400.0
2014-03-06 12:40:00,66.84,66.84,66.83,66.83,1300.0,56.373,56.373,56.3646,56.3646,1300.0
2014-03-06 12:50:00,66.84,66.87,66.84,66.86,2700.0,56.373,56.3983,56.373,56.3899,2700.0
2014-03-06 13:00:00,66.89,66.96,66.89,66.96,3100.0,56.4152,56.4742,56.4152,56.4742,3100.0
2014-03-06 13:10:00,66.95,66.95,66.77,66.8,5100.0,56.4658,56.4658,56.314,56.3393,5100.0
2014-03-06 13:20:00,66.79,66.8,66.75,66.75,2600.0,56.3308,56.3393,56.2971,56.2971,2600.0
2014-03-06 13:30:00,66.71,66.71,66.67,66.7,1900.0,56.2633,56.2633,56.2296,56.2549,1900.0
2014-03-06 13:40:00,66.67,66.72,66.64,66.68,7800.0,56.2296,56.2718,56.2043,56.238,7800.0
2014-03-06 13:50:00,66.67,66.76,66.67,66.76,3900.0,56.2296,56.3055,56.2296,56.3055,3900.0
2014-03-06 14:00:00,66.75,66.78,66.74,66.75,6700.0,56.2971,56.3224,56.2886,56.2971,6700.0
2014-03-06 14:10:00,66.73,66.73,66.64,66.65,4600.0,56.2802,56.2802,56.2043,56.2127,4600.0
2014-03-06 14:20:00,66.65,66.7,66.64,66.66,4400.0,56.2127,56.2549,56.2043,56.2212,4400.0
2014-03-06 14:30:00,66.66,66.67,66.63,66.64,2500.0,56.2212,56.2296,56.1959,56.2043,2500.0
2014-03-06 14:40:00,66.67,66.69,66.67,66.67,2600.0,56.2296,56.2465,56.2296,56.2296,2600.0
2014-03-06 14:50:00,66.67,66.68,66.62,66.62,4300.0,56.2296,56.238,56.1874,56.1874,4300.0
2014-03-06 15:00:00,66.63,66.64,66.53,66.53,7600.0,56.1959,56.2043,56.1115,56.1115,7600.0
2014-03-06 15:10:00,66.52,66.6,66.52,66.59,9300.0,56.1031,56.1706,56.1031,56.1621,9300.0
2014-03-06 15:20:00,66.59,66.63,66.58,66.63,5200.0,56.1621,56.1959,56.1537,56.1959,5200.0
2014-03-06 15:30:00,66.65,66.67,66.6,66.6,7100.0,56.2127,56.2296,56.1706,56.1706,7100.0
2014-03-06 15:40:00,66.61,66.67,66.61,66.62,20300.0,56.179,56.2296,56.179,56.1874,20300.0
2014-03-06 15:50:00,66.63,66.63,66.53,66.57,20400.0,56.1959,56.1959,56.1115,56.1453,20400.0
2014-03-07 09:30:00,66.78,66.95,66.6,66.66,8600.0,56.3224,56.4658,56.1706,56.2212,8600.0
2014-03-07 09:40:00,66.83,66.99,66.71,66.76,3600.0,56.3646,56.4995,56.2633,56.3055,3600.0
2014-03-07 09:50:00,66.71,66.93,66.64,66.81,4300.0,56.2633,56.4489,56.2043,56.3477,4300.0
2014-03-07 10:00:00,66.8,66.93,66.71,66.89,6400.0,56.3393,56.4489,56.2633,56.4152,6400.0
2014-03-07 10:10:00,66.91,66.96,66.82,66.87,5000.0,56.432,56.4742,56.3561,56.3983,5000.0
2014-03-07 10:20:00,66.82,66.84,66.77,66.81,8800.0,56.3561,56.373,56.314,56.3477,8800.0
2014-03-07 10:30:00,66.83,66.87,66.75,66.82,3900.0,56.3646,56.3983,56.2971,56.3561,3900.0
2014-03-07 10:40:00,66.8,66.88,66.7,66.75,20300.0,56.3393,56.4067,56.2549,56.2971,20300.0
2014-03-07 10:50:00,66.75,66.79,66.57,66.57,9300.0,56.2971,56.3308,56.1453,56.1453,9300.0
2014-03-07 11:00:00,66.56,66.57,66.41,66.48,11700.0,56.1368,56.1453,56.0103,56.0694,11700.0
2014-03-07 11:10:00,66.44,66.44,66.35,66.4,12800.0,56.0356,56.0356,55.9597,56.0019,12800.0
2014-03-07 11:20:00,66.39,66.42,66.29,66.31,9200.0,55.9935,56.0188,55.9091,55.926,9200.0
2014-03-07 11:30:00,66.26,66.46,66.26,66.38,5200.0,55.8838,56.0525,55.8838,55.985,5200.0
2014-03-07 11:40:00,66.38,66.67,66.38,66.64,10500.0,55.985,56.2296,55.985,56.2043,10500.0
2014-03-07 11:50:00,66.61,66.65,66.61,66.63,3700.0,56.179,56.2127,56.179,56.1959,3700.0
2014-03-07 12:00:00,66.62,66.66,66.51,66.54,2500.0,56.1874,56.2212,56.0947,56.12,2500.0
2014-03-07 12:10:00,66.59,66.59,66.48,66.51,8000.0,56.1621,56.1621,56.0694,56.0947,8000.0
2014-03-07 12:20:00,66.54,66.68,66.54,66.64,2700.0,56.12,56.238,56.12,56.2043,2700.0
2014-03-07 12:30:00,66.62,66.62,66.55,66.6,800.0,56.1874,56.1874,56.1284,56.1706,800.0
2014-03-07 12:40:00,66.62,66.65,66.59,66.59,2100.0,56.1874,56.2127,56.1621,56.1621,2100.0
2014-03-07 12:50:00,66.59,66.63,66.52,66.52,2000.0,56.1621,56.1959,56.1031,56.1031,2000.0
2014-03-07 13:00:00,66.53,66.54,66.47,66.54,2500.0,56.1115,56.12,56.0609,56.12,2500.0
2014-03-07 13:10:00,66.58,66.62,66.51,66.51,5400.0,56.1537,56.1874,56.0947,56.0947,5400.0
2014-03-07 13:20:00,66.52,66.59,66.52,66.57,2300.0,56.1031,56.1621,56.1031,56.1453,2300.0
2014-03-07 13:30:00,66.57,66.6,66.5,66.5,4300.0,56.1453,56.1706,56.0862,56.0862,4300.0
2014-03-07 13:40:00,66.52,66.56,66.52,66.53,2700.0,56.1031,56.1368,56.1031,56.1115,2700.0
2014-03-07 13:50:00,66.52,66.6,66.51,66.55,4700.0,56.1031,56.1706,56.0947,56.1284,4700.0
2014-03-07 14:00:00,66.55,66.58,66.52,66.52,6200.0,56.1284,56.1537,56.1031,56.1031,6200.0
2014-03-07 14:10:00,66.49,66.55,66.41,66.42,6100.0,56.0778,56.1284,56.0103,56.0188,6100.0
2014-03-07 14:20:00,66.41,66.48,66.4,66.43,5400.0,56.0103,56.0694,56.0019,56.0272,5400.0
2014-03-07 14:30:00,66.41,66.48,66.29,66.3,23900.0,56.0103,56.0694,55.9091,55.9176,23900.0
2014-03-07 14:40:00,66.31,66.32,66.19,66.28,12800.0,55.926,55.9344,55.8248,55.9007,12800.0
2014-03-07 14:50:00,66.29,66.35,66.26,66.33,9500.0,55.9091,55.9597,55.8838,55.9429,9500.0
2014-03-07 15:00:00,66.3,66.42,66.28,66.38,10300.0,55.9176,56.0188,55.9007,55.985,10300.0
2014-03-07 15:10:00,66.39,66.52,66.38,66.52,8600.0,55.9935,56.1031,55.985,56.1031,8600.0
2014-03-07 15:20:00,66.53,66.57,66.47,66.51,10000.0,56.1115,56.1453,56.0609,56.0947,10000.0
2014-03-07 15:30:00,66.52,66.52,66.35,66.35,10100.0,56.1031,56.1031,55.9597,55.9597,10100.0
2014-03-07 15:40:00,66.36,66.52,66.36,66.43,14900.0,55.9682,56.1031,55.9682,56.0272,14900.0
2014-03-07 15:50:00,66.46,66.57,66.44,66.54,61000.0,56.0525,56.1453,56.0356,56.12,61000.0
2014-03-10 09:30:00,66.3,66.69,66.22,66.55,14400.0,55.9176,56.2465,55.8501,56.1284,14400.0
2014-03-10 09:40:00,66.51,66.7,66.37,66.37,9500.0,56.0947,56.2549,55.9766,55.9766,9500.0
2014-03-10 09:50:00,66.35,66.36,66.17,66.23,7900.0,55.9597,55.9682,55.8079,55.8585,7900.0
2014-03-10 10:00:00,66.19,66.23,66.06,66.15,8800.0,55.8248,55.8585,55.7151,55.791,8800.0
2014-03-10 10:10:00,66.1,66.1,65.89,65.92,12700.0,55.7489,55.7489,55.5718,55.5971,12700.0
2014-03-10 10:20:00,65.9,66.0,65.84,65.98,12400.0,55.5802,55.6645,55.5296,55.6477,12400.0
2014-03-10 10:30:00,65.92,66.0,65.9,65.96,13300.0,55.5971,55.6645,55.5802,55.6308,13300.0
2014-03-10 10:40:00,65.9,66.03,65.81,65.98,7000.0,55.5802,55.6898,55.5043,55.6477,7000.0
2014-03-10 10:50:00,65.95,66.03,65.89,65.93,19300.0,55.6224,55.6898,55.5718,55.6055,19300.0
2014-03-10 11:00:00,65.93,65.98,65.85,65.87,10300.0,55.6055,55.6477,55.538,55.5549,10300.0
2014-03-10 11:10:00,65.85,65.85,65.66,65.67,11100.0,55.538,55.538,55.3778,55.3862,11100.0
2014-03-10 11:20:00,65.67,65.86,65.66,65.79,5100.0,55.3862,55.5465,55.3778,55.4874,5100.0
2014-03-10 11:30:00,65.81,65.9,65.78,65.81,17300.0,55.5043,55.5802,55.479,55.5043,17300.0
2014-03-10 11:40:00,65.78,65.78,65.69,65.73,2300.0,55.479,55.479,55.4031,55.4368,2300.0
2014-03-10 11:50:00,65.75,65.75,65.63,65.63,5400.0,55.4537,55.4537,55.3525,55.3525,5400.0
2014-03-10 12:00:00,65.65,65.7,65.65,65.69,4200.0,55.3693,55.4115,55.3693,55.4031,4200.0
2014-03-10 12:10:00,65.7,65.78,65.7,65.78,3800.0,55.4115,55.479,55.4115,55.479,3800.0
2014-03-10 12:20:00,65.77,65.83,65.64,65.64,5900.0,55.4705,55.5212,55.3609,55.3609,5900.0
2014-03-10 12:30:00,65.65,65.68,65.55,65.64,17100.0,55.3693,55.3946,55.285,55.3609,17100.0
2014-03-10 12:40:00,65.64,66.05,65.61,66.02,17800.0,55.3609,55.7067,55.3356,55.6814,17800.0
2014-03-10 12:50:00,66.02,66.09,66.01,66.09,2900.0,55.6814,55.7404,55.673,55.7404,2900.0
2014-03-10 13:00:00,66.15,66.15,66.03,66.03,3200.0,55.791,55.791,55.6898,55.6898,3200.0
2014-03-10 13:10:00,66.04,66.12,65.89,65.89,14000.0,55.6983,55.7657,55.5718,55.5718,14000.0
2014-03-10 13:20:00,65.91,66.0,65.88,65.99,3300.0,55.5886,55.6645,55.5633,55.6561,3300.0
2014-03-10 13:30:00,66.0,66.01,65.9,65.93,4400.0,55.6645,55.673,55.5802,55.6055,4400.0
2014-03-10 13:40:00,65.94,65.94,65.87,65.91,3600.0,55.6139,55.6139,55.5549,55.5886,3600.0
2014-03-10 13:50:00,65.92,65.95,65.79,65.8,5500.0,55.5971,55.6224,55.4874,55.4959,5500.0
2014-03-10 14:00:00,65.79,65.86,65.78,65.85,12800.0,55.4874,55.5465,55.479,55.538,12800.0
2014-03-10 14:10:00,65.85,65.85,65.81,65.84,3700.0,55.538,55.538,55.5043,55.5296,3700.0
2014-03-10 14:20:00,65.83,65.9,65.83,65.9,3700.0,55.5212,55.5802,55.5212,55.5802,3700.0
2014-03-10 14:30:00,65.91,65.97,65.89,65.97,3500.0,55.5886,55.6392,55.5718,55.6392,3500.0
2014-03-10 14:40:00,65.96,65.97,65.92,65.97,3900.0,55.6308,55.6392,55.5971,55.6392,3900.0
2014-03-10 14:50:00,65.98,65.98,65.92,65.92,7200.0,55.6477,55.6477,55.5971,55.5971,7200.0
2014-03-10 15:00:00,65.91,65.92,65.87,65.88,6700.0,55.5886,55.5971,55.5549,55.5633,6700.0
2014-03-10 15:10:00,65.87,65.91,65.85,65.88,10200.0,55.5549,55.5886,55.538,55.5633,10200.0
2014-03-10 15:20:00,65.86,65.93,65.85,65.93,12600.0,55.5465,55.6055,55.538,55.6055,12600.0
2014-03-10 15:30:00,65.93,65.97,65.89,65.96,13100.0,55.6055,55.6392,55.5718,55.6308,13100.0
2014-03-10 15:40:00,65.94,66.01,65.91,65.98,27900.0,55.6139,55.673,55.5886,55.6477,27900.0
2014-03-10 15:50:00,66.0,66.02,65.9,65.96,29800.0,55.6645,55.6814,55.5802,55.6308,29800.0
2014-03-11 09:30:00,65.46,65.98,65.46,65.82,33800.0,55.2091,55.6477,55.2091,55.5127,33800.0
2014-03-11 09:40:00,65.85,65.96,65.78,65.95,10900.0,55.538,55.6308,55.479,55.6224,10900.0
2014-03-11 09:50:00,65.94,66.0,65.85,65.99,17700.0,55.6139,55.6645,55.538,55.6561,17700.0
2014-03-11 10:00:00,66.01,66.11,65.8,65.89,6100.0,55.673,55.7573,55.4959,55.5718,6100.0
2014-03-11 10:10:00,65.89,65.93,65.86,65.9,7400.0,55.5718,55.6055,55.5465,55.5802,7400.0
2014-03-11 10:20:00,65.92,65.93,65.79,65.87,25800.0,55.5971,55.6055,55.4874,55.5549,25800.0
2014-03-11 10:30:00,65.9,65.94,65.83,65.89,13600.0,55.5802,55.6139,55.5212,55.5718,13600.0
2014-03-11 10:40:00,65.9,66.0,65.86,65.87,8800.0,55.5802,55.6645,55.5465,55.5549,8800.0
2014-03-11 10:50:00,65.87,65.91,65.83,65.85,9900.0,55.5549,55.5886,55.5212,55.538,9900.0
2014-03-11 11:00:00,65.85,65.9,65.83,65.88,6000.0,55.538,55.5802,55.5212,55.5633,6000.0
2014-03-11 11:10:00,65.88,65.97,65.88,65.95,2500.0,55.5633,55.6392,55.5633,55.6224,2500.0
2014-03-11 11:20:00,65.97,66.05,65.97,66.04,4100.0,55.6392,55.7067,55.6392,55.6983,4100.0
2014-03-11 11:30:00,66.07,66.09,66.03,66.05,3000.0,55.7236,55.7404,55.6898,55.7067,3000.0
2014-03-11 11:40:00,66.03,66.03,65.87,65.94,17200.0,55.6898,55.6898,55.5549,55.6139,17200.0
2014-03-11 11:50:00,65.91,65.91,65.78,65.8,11600.0,55.5886,55.5886,55.479,55.4959,11600.0
2014-03-11 12:00:00,65.82,65.93,65.77,65.89,16700.0,55.5127,55.6055,55.4705,55.5718,16700.0
2014-03-11 12:10:00,65.88,65.91,65.63,65.69,14500.0,55.5633,55.5886,55.3525,55.4031,14500.0
2014-03-11 12:20:00,65.67,65.67,65.57,65.64,8900.0,55.3862,55.3862,55.3019,55.3609,8900.0
2014-03-11 12:30:00,65.64,65.67,65.62,65.62,4900.0,55.3609,55.3862,55.344,55.344,4900.0
2014-03-11 12:40:00,65.6,65.74,65.59,65.74,3000.0,55.3272,55.4452,55.3187,55.4452,3000.0
2014-03-11 12:50:00,65.76,65.81,65.68,65.68,21600.0,55.4621,55.5043,55.3946,55.3946,21600.0
2014-03-11 13:00:00,65.65,65.73,65.65,65.72,3600.0,55.3693,55.4368,55.3693,55.4284,3600.0
2014-03-11 13:10:00,65.74,65.77,65.65,65.65,6600.0,55.4452,55.4705,55.3693,55.3693,6600.0
2014-03-11 13:20:00,65.64,65.68,65.62,65.68,3700.0,55.3609,55.3946,55.344,55.3946,3700.0
2014-03-11 13:30:00,65.65,65.76,65.58,65.72,20600.0,55.3693,55.4621,55.3103,55.4284,20600.0
2014-03-11 13:40:00,65.73,65.8,65.71,65.79,2500.0,55.4368,55.4959,55.4199,55.4874,2500.0
2014-03-11 13:50:00,65.82,65.85,65.76,65.79,5100.0,55.5127,55.538,55.4621,55.4874,5100.0
2014-03-11 14:00:00,65.81,65.85,65.77,65.77,10500.0,55.5043,55.538,55.4705,55.4705,10500.0
2014-03-11 14:10:00,65.77,65.79,65.71,65.72,1600.0,55.4705,55.4874,55.4199,55.4284,1600.0
2014-03-11 14:20:00,65.72,65.73,65.63,65.64,6800.0,55.4284,55.4368,55.3525,55.3609,6800.0
2014-03-11 14:30:00,65.63,65.63,65.53,65.58,6300.0,55.3525,55.3525,55.2681,55.3103,6300.0
2014-03-11 14:40:00,65.58,65.62,65.51,65.58,7600.0,55.3103,55.344,55.2513,55.3103,7600.0
2014-03-11 14:50:00,65.57,65.59,65.52,65.54,4500.0,55.3019,55.3187,55.2597,55.2766,4500.0
2014-03-11 15:00:00,65.5,65.52,65.45,65.49,9500.0,55.2428,55.2597,55.2007,55.2344,9500.0
2014-03-11 15:10:00,65.49,65.52,65.48,65.49,6300.0,55.2344,55.2597,55.226,55.2344,6300.0
2014-03-11 15:20:00,65.49,65.53,65.46,65.47,11100.0,55.2344,55.2681,55.2091,55.2175,11100.0
2014-03-11 15:30:00,65.48,65.58,65.48,65.52,9700.0,55.226,55.3103,55.226,55.2597,9700.0
2014-03-11 15:40:00,65.52,65.56,65.47,65.48,13900.0,55.2597,55.2934,55.2175,55.226,13900.0
2014-03-11 15:50:00,65.48,65.55,65.46,65.53,34700.0,55.226,55.285,55.2091,55.2681,34700.0
2014-03-12 09:30:00,64.84,65.21,64.65,65.2,7600.0,54.9175,55.2309,54.7566,55.2224,7600.0
2014-03-12 09:40:00,65.11,65.11,64.88,65.1,12700.0,55.1462,55.1462,54.9514,55.1377,12700.0
2014-03-12 09:50:00,65.0,65.06,64.81,64.84,73200.0,55.053,55.1038,54.8921,54.9175,73200.0
2014-03-12 10:00:00,64.86,64.9,64.69,64.76,8300.0,54.9345,54.9683,54.7905,54.8498,8300.0
2014-03-12 10:10:00,64.81,64.81,64.64,64.64,26200.0,54.8921,54.8921,54.7481,54.7481,26200.0
2014-03-12 10:20:00,64.67,65.01,64.67,64.92,12000.0,54.7735,55.0615,54.7735,54.9853,12000.0
2014-03-12 10:30:00,64.94,65.0,64.9,64.97,13400.0,55.0022,55.053,54.9683,55.0276,13400.0
2014-03-12 10:40:00,65.0,65.05,64.94,64.97,24100.0,55.053,55.0954,55.0022,55.0276,24100.0
2014-03-12 10:50:00,64.98,65.1,64.97,65.09,5800.0,55.0361,55.1377,55.0276,55.1293,5800.0
2014-03-12 11:00:00,65.09,65.14,65.01,65.09,4900.0,55.1293,55.1716,55.0615,55.1293,4900.0
2014-03-12 11:10:00,65.12,65.16,65.0,65.07,5200.0,55.1547,55.1885,55.053,55.1123,5200.0
2014-03-12 11:20:00,65.04,65.15,65.01,65.09,8800.0,55.0869,55.1801,55.0615,55.1293,8800.0
2014-03-12 11:30:00,65.13,65.19,65.04,65.04,29800.0,55.1631,55.214,55.0869,55.0869,29800.0
2014-03-12 11:40:00,65.06,65.09,65.05,65.06,4800.0,55.1038,55.1293,55.0954,55.1038,4800.0
2014-03-12 11:50:00,65.06,65.14,65.05,65.11,9000.0,55.1038,55.1716,55.0954,55.1462,9000.0
2014-03-12 12:00:00,65.09,65.15,65.05,65.06,3100.0,55.1293,55.1801,55.0954,55.1038,3100.0
2014-03-12 12:10:00,65.05,65.05,64.94,64.94,3500.0,55.0954,55.0954,55.0022,55.0022,3500.0
2014-03-12 12:20:00,64.96,65.04,64.96,64.97,4300.0,55.0191,55.0869,55.0191,55.0276,4300.0
2014-03-12 12:30:00,64.96,64.96,64.87,64.87,4100.0,55.0191,55.0191,54.9429,54.9429,4100.0
2014-03-12 12:40:00,64.87,64.96,64.87,64.92,4400.0,54.9429,55.0191,54.9429,54.9853,4400.0
2014-03-12 12:50:00,64.88,64.92,64.86,64.92,3800.0,54.9514,54.9853,54.9345,54.9853,3800.0
2014-03-12 13:00:00,64.89,64.9,64.85,64.85,7500.0,54.9599,54.9683,54.926,54.926,7500.0
2014-03-12 13:10:00,64.84,64.86,64.82,64.84,1900.0,54.9175,54.9345,54.9006,54.9175,1900.0
2014-03-12 13:20:00,64.84,64.9,64.81,64.89,5700.0,54.9175,54.9683,54.8921,54.9599,5700.0
2014-03-12 13:30:00,64.9,64.91,64.86,64.86,4200.0,54.9683,54.9768,54.9345,54.9345,4200.0
2014-03-12 13:40:00,64.86,64.9,64.85,64.89,4500.0,54.9345,54.9683,54.926,54.9599,4500.0
2014-03-12 13:50:00,64.87,64.87,64.79,64.79,6000.0,54.9429,54.9429,54.8752,54.8752,6000.0
2014-03-12 14:00:00,64.8,64.84,64.79,64.79,7400.0,54.8836,54.9175,54.8752,54.8752,7400.0
2014-03-12 14:10:00,64.79,64.89,64.77,64.88,45900.0,54.8752,54.9599,54.8582,54.9514,45900.0
2014-03-12 14:20:00,64.89,64.92,64.83,64.85,5900.0,54.9599,54.9853,54.909,54.926,5900.0
2014-03-12 14:30:00,64.88,64.92,64.86,64.92,4400.0,54.9514,54.9853,54.9345,54.9853,4400.0
2014-03-12 14:40:00,64.93,65.01,64.93,64.99,4000.0,54.9937,55.0615,54.9937,55.0446,4000.0
2014-03-12 14:50:00,65.0,65.04,65.0,65.0,3600.0,55.053,55.0869,55.053,55.053,3600.0
2014-03-12 15:00:00,65.01,65.04,64.98,65.01,7600.0,55.0615,55.0869,55.0361,55.0615,7600.0
2014-03-12 15:10:00,65.01,65.06,65.0,65.02,7700.0,55.0615,55.1038,55.053,55.07,7700.0
2014-03-12 15:20:00,65.01,65.07,65.01,65.03,12100.0,55.0615,55.1123,55.0615,55.0784,12100.0
2014-03-12 15:30:00,65.03,65.11,65.02,65.09,17800.0,55.0784,55.1462,55.07,55.1293,17800.0
2014-03-12 15:40:00,65.1,65.11,64.97,65.01,16700.0,55.1377,55.1462,55.0276,55.0615,16700.0
2014-03-12 15:50:00,65.03,65.07,64.93,65.01,67200.0,55.0784,55.1123,54.9937,55.0615,67200.0
2014-03-13 09:30:00,65.04,65.39,65.02,65.11,45200.0,55.0869,55.3833,55.07,55.1462,45200.0
2014-03-13 09:40:00,65.14,65.42,65.14,65.25,44800.0,55.1716,55.4088,55.1716,55.2648,44800.0
2014-03-13 09:50:00,65.22,65.22,64.67,64.94,30400.0,55.2394,55.2394,54.7735,55.0022,30400.0
2014-03-13 10:00:00,64.94,64.98,64.78,64.86,10900.0,55.0022,55.0361,54.8667,54.9345,10900.0
2014-03-13 10:10:00,64.91,65.0,64.86,64.91,14400.0,54.9768,55.053,54.9345,54.9768,14400.0
2014-03-13 10:20:00,64.96,65.09,64.92,64.97,10200.0,55.0191,55.1293,54.9853,55.0276,10200.0
2014-03-13 10:30:00,64.95,64.99,64.92,64.94,7000.0,55.0107,55.0446,54.9853,55.0022,7000.0
2014-03-13 10:40:00,64.94,64.96,64.84,64.84,8600.0,55.0022,55.0191,54.9175,54.9175,8600.0
2014-03-13 10:50:00,64.84,64.84,64.75,64.77,6600.0,54.9175,54.9175,54.8413,54.8582,6600.0
2014-03-13 11:00:00,64.78,64.89,64.78,64.82,3400.0,54.8667,54.9599,54.8667,54.9006,3400.0
2014-03-13 11:10:00,64.86,64.9,64.8,64.84,16900.0,54.9345,54.9683,54.8836,54.9175,16900.0
2014-03-13 11:20:00,64.86,64.86,64.76,64.77,4300.0,54.9345,54.9345,54.8498,54.8582,4300.0
2014-03-13 11:30:00,64.79,64.93,64.78,64.86,16900.0,54.8752,54.9937,54.8667,54.9345,16900.0
2014-03-13 11:40:00,64.87,64.89,64.81,64.81,5500.0,54.9429,54.9599,54.8921,54.8921,5500.0
2014-03-13 11:50:00,64.8,64.82,64.73,64.73,6500.0,54.8836,54.9006,54.8243,54.8243,6500.0
2014-03-13 12:00:00,64.73,64.75,64.66,64.66,10500.0,54.8243,54.8413,54.7651,54.7651,10500.0
2014-03-13 12:10:00,64.65,64.65,64.47,64.49,3900.0,54.7566,54.7566,54.6041,54.6211,3900.0
2014-03-13 12:20:00,64.52,64.54,64.39,64.46,7400.0,54.6465,54.6634,54.5364,54.5957,7400.0
2014-03-13 12:30:00,64.42,64.42,64.35,64.35,4800.0,54.5618,54.5618,54.5025,54.5025,4800.0
2014-03-13 12:40:00,64.33,64.37,64.3,64.32,6500.0,54.4856,54.5194,54.4601,54.4771,6500.0
2014-03-13 12:50:00,64.33,64.35,64.27,64.32,7800.0,54.4856,54.5025,54.4347,54.4771,7800.0
2014-03-13 13:00:00,64.32,64.32,64.17,64.25,8500.0,54.4771,54.4771,54.35,54.4178,8500.0
2014-03-13 13:10:00,64.24,64.32,64.24,64.32,3200.0,54.4093,54.4771,54.4093,54.4771,3200.0
2014-03-13 13:20:00,64.31,64.37,64.28,64.37,4800.0,54.4686,54.5194,54.4432,54.5194,4800.0
2014-03-13 13:30:00,64.36,64.36,64.31,64.33,4200.0,54.511,54.511,54.4686,54.4856,4200.0
2014-03-13 13:40:00,64.34,64.47,64.34,64.46,6000.0,54.494,54.6041,54.494,54.5957,6000.0
2014-03-13 13:50:00,64.47,64.49,64.33,64.36,6500.0,54.6041,54.6211,54.4856,54.511,6500.0
2014-03-13 14:00:00,64.41,64.43,64.34,64.34,6300.0,54.5533,54.5703,54.494,54.494,6300.0
2014-03-13 14:10:00,64.35,64.37,64.29,64.3,6100.0,54.5025,54.5194,54.4517,54.4601,6100.0
2014-03-13 14:20:00,64.3,64.35,64.26,64.35,8600.0,54.4601,54.5025,54.4263,54.5025,8600.0
2014-03-13 14:30:00,64.34,64.41,64.32,64.41,7800.0,54.494,54.5533,54.4771,54.5533,7800.0
2014-03-13 14:40:00,64.37,64.42,64.32,64.36,10700.0,54.5194,54.5618,54.4771,54.511,10700.0
2014-03-13 14:50:00,64.36,64.39,64.32,64.34,6300.0,54.511,54.5364,54.4771,54.494,6300.0
2014-03-13 15:00:00,64.33,64.36,64.29,64.31,12700.0,54.4856,54.511,54.4517,54.4686,12700.0
2014-03-13 15:10:00,64.31,64.37,64.23,64.23,13400.0,54.4686,54.5194,54.4009,54.4009,13400.0
2014-03-13 15:20:00,64.24,64.3,64.22,64.25,11400.0,54.4093,54.4601,54.3924,54.4178,11400.0
2014-03-13 15:30:00,64.26,64.32,64.23,64.3,14800.0,54.4263,54.4771,54.4009,54.4601,14800.0
2014-03-13 15:40:00,64.31,64.41,64.29,64.41,25200.0,54.4686,54.5533,54.4517,54.5533,25200.0
2014-03-13 15:50:00,64.41,64.41,64.12,64.21,66700.0,54.5533,54.5533,54.3077,54.3839,66700.0
2014-03-14 09:30:00,64.04,64.61,64.04,64.25,67400.0,54.2399,54.7227,54.2399,54.4178,67400.0
2014-03-14 09:40:00,64.25,64.8,64.21,64.74,12100.0,54.4178,54.8836,54.3839,54.8328,12100.0
2014-03-14 09:50:00,64.7,64.7,64.54,64.54,6300.0,54.7989,54.7989,54.6634,54.6634,6300.0
2014-03-14 10:00:00,64.53,64.61,64.3,64.32,30200.0,54.655,54.7227,54.4601,54.4771,30200.0
2014-03-14 10:10:00,64.31,64.42,64.3,64.4,18900.0,54.4686,54.5618,54.4601,54.5448,18900.0
2014-03-14 10:20:00,64.43,64.45,64.29,64.37,22400.0,54.5703,54.5872,54.4517,54.5194,22400.0
2014-03-14 10:30:00,64.33,64.44,64.26,64.29,17300.0,54.4856,54.5787,54.4263,54.4517,17300.0
2014-03-14 10:40:00,64.3,64.4,64.07,64.1,15900.0,54.4601,54.5448,54.2653,54.2908,15900.0
2014-03-14 10:50:00,64.12,64.12,63.95,64.01,4600.0,54.3077,54.3077,54.1637,54.2145,4600.0
2014-03-14 11:00:00,64.05,64.09,63.95,64.0,7100.0,54.2484,54.2823,54.1637,54.2061,7100.0
2014-03-14 11:10:00,63.98,64.0,63.92,63.93,8000.0,54.1891,54.2061,54.1383,54.1468,8000.0
2014-03-14 11:20:00,63.94,63.95,63.85,63.89,4600.0,54.1552,54.1637,54.079,54.1129,4600.0
2014-03-14 11:30:00,63.89,64.0,63.84,64.0,4700.0,54.1129,54.2061,54.0705,54.2061,4700.0
2014-03-14 11:40:00,64.0,64.17,64.0,64.16,6800.0,54.2061,54.35,54.2061,54.3416,6800.0
2014-03-14 11:50:00,64.15,64.24,64.11,64.18,4800.0,54.3331,54.4093,54.2992,54.3585,4800.0
2014-03-14 12:00:00,64.14,64.14,64.01,64.1,3600.0,54.3246,54.3246,54.2145,54.2908,3600.0
2014-03-14 12:10:00,64.11,64.2,64.11,64.16,4000.0,54.2992,54.3755,54.2992,54.3416,4000.0
2014-03-14 12:20:00,64.16,64.16,64.08,64.08,2900.0,54.3416,54.3416,54.2738,54.2738,2900.0
2014-03-14 12:30:00,64.07,64.09,63.94,64.05,20000.0,54.2653,54.2823,54.1552,54.2484,20000.0
2014-03-14 12:40:00,64.05,64.08,63.95,64.05,7900.0,54.2484,54.2738,54.1637,54.2484,7900.0
2014-03-14 12:50:00,64.05,64.06,64.01,64.05,4100.0,54.2484,54.2569,54.2145,54.2484,4100.0
2014-03-14 13:00:00,64.04,64.04,63.89,63.94,6600.0,54.2399,54.2399,54.1129,54.1552,6600.0
2014-03-14 13:10:00,63.96,63.97,63.81,63.81,10100.0,54.1722,54.1806,54.0451,54.0451,10100.0
2014-03-14 13:20:00,63.81,63.81,63.69,63.8,14200.0,54.0451,54.0451,53.9435,54.0367,14200.0
2014-03-14 13:30:00,63.79,63.87,63.77,63.77,14100.0,54.0282,54.096,54.0113,54.0113,14100.0
2014-03-14 13:40:00,63.77,63.77,63.66,63.71,9300.0,54.0113,54.0113,53.9181,53.9604,9300.0
2014-03-14 13:50:00,63.71,63.74,63.67,63.74,7700.0,53.9604,53.9858,53.9266,53.9858,7700.0
2014-03-14 14:00:00,63.76,63.78,63.7,63.74,7700.0,54.0028,54.0197,53.952,53.9858,7700.0
2014-03-14 14:10:00,63.74,63.74,63.65,63.7,7100.0,53.9858,53.9858,53.9096,53.952,7100.0
2014-03-14 14:20:00,63.68,63.72,63.61,63.68,10500.0,53.935,53.9689,53.8757,53.935,10500.0
2014-03-14 14:30:00,63.68,63.71,63.65,63.67,7200.0,53.935,53.9604,53.9096,53.9266,7200.0
2014-03-14 14:40:00,63.67,63.74,63.66,63.68,16000.0,53.9266,53.9858,53.9181,53.935,16000.0
2014-03-14 14:50:00,63.69,63.74,63.67,63.68,9100.0,53.9435,53.9858,53.9266,53.935,9100.0
2014-03-14 15:00:00,63.68,63.68,63.52,63.55,17800.0,53.935,53.935,53.7995,53.8249,17800.0
2014-03-14 15:10:00,63.54,63.56,63.44,63.47,17300.0,53.8165,53.8334,53.7318,53.7572,17300.0
2014-03-14 15:20:00,63.48,63.55,63.47,63.55,11200.0,53.7656,53.8249,53.7572,53.8249,11200.0
2014-03-14 15:30:00,63.56,63.58,63.46,63.48,15300.0,53.8334,53.8503,53.7487,53.7656,15300.0
2014-03-14 15:40:00,63.47,63.54,63.46,63.52,35300.0,53.7572,53.8165,53.7487,53.7995,35300.0
2014-03-14 15:50:00,63.51,63.58,63.51,63.53,45900.0,53.791,53.8503,53.791,53.808,45900.0
2014-03-17 09:30:00,64.07,64.19,63.65,63.84,37200.0,54.2653,54.367,53.9096,54.0705,37200.0
2014-03-17 09:40:00,63.91,63.95,63.61,63.83,57800.0,54.1298,54.1637,53.8757,54.0621,57800.0
2014-03-17 09:50:00,63.83,64.08,63.76,64.04,43800.0,54.0621,54.2738,54.0028,54.2399,43800.0
2014-03-17 10:00:00,64.04,64.37,64.04,64.33,25200.0,54.2399,54.5194,54.2399,54.4856,25200.0
2014-03-17 10:10:00,64.33,64.37,64.24,64.36,6700.0,54.4856,54.5194,54.4093,54.511,6700.0
2014-03-17 10:20:00,64.38,64.4,64.19,64.19,9100.0,54.5279,54.5448,54.367,54.367,9100.0
2014-03-17 10:30:00,64.19,64.22,64.13,64.21,4600.0,54.367,54.3924,54.3162,54.3839,4600.0
2014-03-17 10:40:00,64.22,64.24,64.03,64.05,4600.0,54.3924,54.4093,54.2315,54.2484,4600.0
2014-03-17 10:50:00,64.06,64.18,64.06,64.1,7500.0,54.2569,54.3585,54.2569,54.2908,7500.0
2014-03-17 11:00:00,64.09,64.2,64.09,64.2,4800.0,54.2823,54.3755,54.2823,54.3755,4800.0
2014-03-17 11:10:00,64.22,64.24,64.18,64.23,7100.0,54.3924,54.4093,54.3585,54.4009,7100.0
2014-03-17 11:20:00,64.2,64.2,64.15,64.18,2600.0,54.3755,54.3755,54.3331,54.3585,2600.0
2014-03-17 11:30:00,64.22,64.25,64.17,64.19,4000.0,54.3924,54.4178,54.35,54.367,4000.0
2014-03-17 11:40:00,64.19,64.25,64.17,64.23,3700.0,54.367,54.4178,54.35,54.4009,3700.0
2014-03-17 11:50:00,64.24,64.31,64.24,64.31,3400.0,54.4093,54.4686,54.4093,54.4686,3400.0
2014-03-17 12:00:00,64.32,64.33,64.24,64.3,4000.0,54.4771,54.4856,54.4093,54.4601,4000.0
2014-03-17 12:10:00,64.3,64.4,64.3,64.35,4400.0,54.4601,54.5448,54.4601,54.5025,4400.0
2014-03-17 12:20:00,64.35,64.39,64.31,64.39,3300.0,54.5025,54.5364,54.4686,54.5364,3300.0
2014-03-17 12:30:00,64.39,64.43,64.36,64.36,2700.0,54.5364,54.5703,54.511,54.511,2700.0
2014-03-17 12:40:00,64.36,64.39,64.32,64.32,3900.0,54.511,54.5364,54.4771,54.4771,3900.0
2014-03-17 12:50:00,64.33,64.41,64.3,64.39,3500.0,54.4856,54.5533,54.4601,54.5364,3500.0
2014-03-17 13:00:00,64.42,64.44,64.31,64.31,2800.0,54.5618,54.5787,54.4686,54.4686,2800.0
2014-03-17 13:10:00,64.34,64.35,64.25,64.29,4900.0,54.494,54.5025,54.4178,54.4517,4900.0
2014-03-17 13:20:00,64.32,64.32,64.26,64.26,3100.0,54.4771,54.4771,54.4263,54.4263,3100.0
2014-03-17 13:30:00,64.28,64.31,64.24,64.29,6500.0,54.4432,54.4686,54.4093,54.4517,6500.0
2014-03-17 13:40:00,64.32,64.38,64.31,64.37,3200.0,54.4771,54.5279,54.4686,54.5194,3200.0
2014-03-17 13:50:00,64.34,64.36,64.28,64.3,8500.0,54.494,54.511,54.4432,54.4601,8500.0
2014-03-17 14:00:00,64.32,64.38,64.31,64.37,5400.0,54.4771,54.5279,54.4686,54.5194,5400.0
2014-03-17 14:10:00,64.34,64.42,64.34,64.4,3700.0,54.494,54.5618,54.494,54.5448,3700.0
2014-03-17 14:20:00,64.41,64.49,64.41,64.48,7200.0,54.5533,54.6211,54.5533,54.6126,7200.0
2014-03-17 14:30:00,64.49,64.51,64.46,64.47,6600.0,54.6211,54.638,54.5957,54.6041,6600.0
2014-03-17 14:40:00,64.46,64.49,64.38,64.39,10100.0,54.5957,54.6211,54.5279,54.5364,10100.0
2014-03-17 14:50:00,64.38,64.4,64.32,64.38,6500.0,54.5279,54.5448,54.4771,54.5279,6500.0
2014-03-17 15:00:00,64.39,64.41,64.35,64.39,10900.0,54.5364,54.5533,54.5025,54.5364,10900.0
2014-03-17 15:10:00,64.37,64.38,64.26,64.26,8100.0,54.5194,54.5279,54.4263,54.4263,8100.0
2014-03-17 15:20:00,64.26,64.31,64.23,64.26,8500.0,54.4263,54.4686,54.4009,54.4263,8500.0
2014-03-17 15:30:00,64.29,64.29,64.23,64.26,10000.0,54.4517,54.4517,54.4009,54.4263,10000.0
2014-03-17 15:40:00,64.25,64.29,64.19,64.24,20100.0,54.4178,54.4517,54.367,54.4093,20100.0
2014-03-17 15:50:00,64.24,64.37,64.24,64.33,32400.0,54.4093,54.5194,54.4093,54.4856,32400.0
2014-03-18 09:30:00,64.54,64.54,64.18,64.46,19100.0,54.6634,54.6634,54.3585,54.5957,19100.0
2014-03-18 09:40:00,64.44,64.59,64.4,64.52,15700.0,54.5787,54.7058,54.5448,54.6465,15700.0
2014-03-18 09:50:00,64.52,64.56,64.43,64.49,4500.0,54.6465,54.6804,54.5703,54.6211,4500.0
2014-03-18 10:00:00,64.47,64.6,64.46,64.6,3900.0,54.6041,54.7142,54.5957,54.7142,3900.0
2014-03-18 10:10:00,64.61,64.72,64.59,64.72,13500.0,54.7227,54.8159,54.7058,54.8159,13500.0
2014-03-18 10:20:00,64.7,64.75,64.69,64.75,2800.0,54.7989,54.8413,54.7905,54.8413,2800.0
2014-03-18 10:30:00,64.76,64.8,64.75,64.75,6600.0,54.8498,54.8836,54.8413,54.8413,6600.0
2014-03-18 10:40:00,64.76,64.82,64.76,64.77,37500.0,54.8498,54.9006,54.8498,54.8582,37500.0
2014-03-18 10:50:00,64.82,64.82,64.72,64.76,3600.0,54.9006,54.9006,54.8159,54.8498,3600.0
2014-03-18 11:00:00,64.74,64.76,64.57,64.57,5700.0,54.8328,54.8498,54.6888,54.6888,5700.0
2014-03-18 11:10:00,64.62,64.64,64.54,64.55,3600.0,54.7312,54.7481,54.6634,54.6719,3600.0
2014-03-18 11:20:00,64.55,64.55,64.47,64.47,3300.0,54.6719,54.6719,54.6041,54.6041,3300.0
2014-03-18 11:30:00,64.47,64.51,64.46,64.51,4900.0,54.6041,54.638,54.5957,54.638,4900.0
2014-03-18 11:40:00,64.52,64.58,64.47,64.56,5200.0,54.6465,54.6973,54.6041,54.6804,5200.0
2014-03-18 11:50:00,64.55,64.62,64.55,64.55,7300.0,54.6719,54.7312,54.6719,54.6719,7300.0
2014-03-18 12:00:00,64.55,64.58,64.54,64.58,3500.0,54.6719,54.6973,54.6634,54.6973,3500.0
2014-03-18 12:10:00,64.58,64.61,64.58,64.58,3500.0,54.6973,54.7227,54.6973,54.6973,3500.0
2014-03-18 12:20:00,64.59,64.66,64.55,64.63,3700.0,54.7058,54.7651,54.6719,54.7396,3700.0
2014-03-18 12:30:00,64.64,64.64,64.58,64.59,3700.0,54.7481,54.7481,54.6973,54.7058,3700.0
2014-03-18 12:40:00,64.61,64.61,64.55,64.56,2300.0,54.7227,54.7227,54.6719,54.6804,2300.0
2014-03-18 12:50:00,64.58,64.64,64.58,64.63,3600.0,54.6973,54.7481,54.6973,54.7396,3600.0
2014-03-18 13:00:00,64.65,64.66,64.61,64.61,3100.0,54.7566,54.7651,54.7227,54.7227,3100.0
2014-03-18 13:10:00,64.61,64.61,64.57,64.57,4000.0,54.7227,54.7227,54.6888,54.6888,4000.0
2014-03-18 13:20:00,64.57,64.62,64.57,64.6,3800.0,54.6888,54.7312,54.6888,54.7142,3800.0
2014-03-18 13:30:00,64.6,64.66,64.58,64.64,7100.0,54.7142,54.7651,54.6973,54.7481,7100.0
2014-03-18 13:40:00,64.66,64.73,64.65,64.68,6700.0,54.7651,54.8243,54.7566,54.782,6700.0
2014-03-18 13:50:00,64.69,64.7,64.66,64.7,5200.0,54.7905,54.7989,54.7651,54.7989,5200.0
2014-03-18 14:00:00,64.7,64.71,64.65,64.68,8300.0,54.7989,54.8074,54.7566,54.782,8300.0
2014-03-18 14:10:00,64.69,64.69,64.67,64.69,3100.0,54.7905,54.7905,54.7735,54.7905,3100.0
2014-03-18 14:20:00,64.7,64.7,64.59,64.6,9800.0,54.7989,54.7989,54.7058,54.7142,9800.0
2014-03-18 14:30:00,64.6,64.67,64.6,64.67,2800.0,54.7142,54.7735,54.7142,54.7735,2800.0
2014-03-18 14:40:00,64.67,64.73,64.65,64.73,6300.0,54.7735,54.8243,54.7566,54.8243,6300.0
2014-03-18 14:50:00,64.73,64.74,64.68,64.68,4200.0,54.8243,54.8328,54.782,54.782,4200.0
2014-03-18 15:00:00,64.68,64.7,64.68,64.68,4400.0,54.782,54.7989,54.782,54.782,4400.0
2014-03-18 15:10:00,64.69,64.71,64.68,64.68,8500.0,54.7905,54.8074,54.782,54.782,8500.0
2014-03-18 15:20:00,64.67,64.68,64.6,64.62,12900.0,54.7735,54.782,54.7142,54.7312,12900.0
2014-03-18 15:30:00,64.65,64.71,64.61,64.7,12000.0,54.7566,54.8074,54.7227,54.7989,12000.0
2014-03-18 15:40:00,64.71,64.76,64.65,64.68,27900.0,54.8074,54.8498,54.7566,54.782,27900.0
2014-03-18 15:50:00,64.68,64.8,64.61,64.78,56200.0,54.782,54.8836,54.7227,54.8667,56200.0
2014-03-19 09:30:00,64.81,64.81,64.56,64.68,3800.0,54.8921,54.8921,54.6804,54.782,3800.0
2014-03-19 09:40:00,64.68,64.75,64.64,64.71,8000.0,54.782,54.8413,54.7481,54.8074,8000.0
2014-03-19 09:50:00,64.72,64.8,64.66,64.75,7400.0,54.8159,54.8836,54.7651,54.8413,7400.0
2014-03-19 10:00:00,64.77,64.77,64.65,64.65,2500.0,54.8582,54.8582,54.7566,54.7566,2500.0
2014-03-19 10:10:00,64.67,64.81,64.66,64.75,4000.0,54.7735,54.8921,54.7651,54.8413,4000.0
2014-03-19 10:20:00,64.78,64.9,64.72,64.9,3800.0,54.8667,54.9683,54.8159,54.9683,3800.0
2014-03-19 10:30:00,64.96,64.96,64.86,64.9,7100.0,55.0191,55.0191,54.9345,54.9683,7100.0
2014-03-19 10:40:00,64.95,65.03,64.94,65.03,3000.0,55.0107,55.0784,55.0022,55.0784,3000.0
2014-03-19 10:50:00,65.05,65.07,64.95,64.95,1600.0,55.0954,55.1123,55.0107,55.0107,1600.0
2014-03-19 11:00:00,64.94,64.98,64.88,64.88,8200.0,55.0022,55.0361,54.9514,54.9514,8200.0
2014-03-19 11:10:00,64.86,64.86,64.79,64.79,2000.0,54.9345,54.9345,54.8752,54.8752,2000.0
2014-03-19 11:20:00,64.79,64.79,64.74,64.78,3500.0,54.8752,54.8752,54.8328,54.8667,3500.0
2014-03-19 11:30:00,64.78,64.78,64.71,64.72,1900.0,54.8667,54.8667,54.8074,54.8159,1900.0
2014-03-19 11:40:00,64.69,64.76,64.69,64.7,3900.0,54.7905,54.8498,54.7905,54.7989,3900.0
2014-03-19 11:50:00,64.71,64.71,64.62,64.64,1900.0,54.8074,54.8074,54.7312,54.7481,1900.0
2014-03-19 12:00:00,64.62,64.67,64.62,64.63,2200.0,54.7312,54.7735,54.7312,54.7396,2200.0
2014-03-19 12:10:00,64.6,64.62,64.59,64.61,1100.0,54.7142,54.7312,54.7058,54.7227,1100.0
2014-03-19 12:20:00,64.64,64.7,64.61,64.66,1900.0,54.7481,54.7989,54.7227,54.7651,1900.0
2014-03-19 12:30:00,64.68,64.75,64.68,64.75,2600.0,54.782,54.8413,54.782,54.8413,2600.0
2014-03-19 12:40:00,64.75,64.84,64.75,64.82,2500.0,54.8413,54.9175,54.8413,54.9006,2500.0
2014-03-19 12:50:00,64.82,64.82,64.77,64.77,1200.0,54.9006,54.9006,54.8582,54.8582,1200.0
2014-03-19 13:00:00,64.79,64.79,64.77,64.79,1400.0,54.8752,54.8752,54.8582,54.8752,1400.0
2014-03-19 13:10:00,64.8,64.83,64.79,64.83,1200.0,54.8836,54.909,54.8752,54.909,1200.0
2014-03-19 13:20:00,64.8,64.84,64.8,64.82,2400.0,54.8836,54.9175,54.8836,54.9006,2400.0
2014-03-19 13:30:00,64.8,64.8,64.79,64.79,500.0,54.8836,54.8836,54.8752,54.8752,500.0
2014-03-19 13:40:00,64.8,64.82,64.8,64.81,1700.0,54.8836,54.9006,54.8836,54.8921,1700.0
2014-03-19 13:50:00,64.83,64.86,64.82,64.85,1300.0,54.909,54.9345,54.9006,54.926,1300.0
2014-03-19 14:00:00,64.8,64.8,64.46,64.52,6700.0,54.8836,54.8836,54.5957,54.6465,6700.0
2014-03-19 14:10:00,64.51,64.59,64.49,64.59,3400.0,54.638,54.7058,54.6211,54.7058,3400.0
2014-03-19 14:20:00,64.56,64.59,64.47,64.47,4300.0,54.6804,54.7058,54.6041,54.6041,4300.0
2014-03-19 14:30:00,64.51,64.57,64.46,64.49,6400.0,54.638,54.6888,54.5957,54.6211,6400.0
2014-03-19 14:40:00,64.49,64.59,64.38,64.56,8200.0,54.6211,54.7058,54.5279,54.6804,8200.0
2014-03-19 14:50:00,64.56,64.61,64.53,64.53,3700.0,54.6804,54.7227,54.655,54.655,3700.0
2014-03-19 15:00:00,64.5,64.5,64.26,64.27,6600.0,54.6295,54.6295,54.4263,54.4347,6600.0
2014-03-19 15:10:00,64.3,64.3,64.08,64.17,5100.0,54.4601,54.4601,54.2738,54.35,5100.0
2014-03-19 15:20:00,64.21,64.32,64.21,64.28,8700.0,54.3839,54.4771,54.3839,54.4432,8700.0
2014-03-19 15:30:00,64.27,64.33,64.24,64.29,8800.0,54.4347,54.4856,54.4093,54.4517,8800.0
2014-03-19 15:40:00,64.3,64.41,64.3,64.37,6200.0,54.4601,54.5533,54.4601,54.5194,6200.0
2014-03-19 15:50:00,64.35,64.4,64.29,64.3,27300.0,54.5025,54.5448,54.4517,54.4601,27300.0
2014-03-20 09:30:00,64.28,64.44,64.28,64.31,3200.0,54.4432,54.5787,54.4432,54.4686,3200.0
2014-03-20 09:40:00,64.31,64.31,63.84,63.86,7400.0,54.4686,54.4686,54.0705,54.0875,7400.0
2014-03-20 09:50:00,63.86,64.06,63.85,63.91,22800.0,54.0875,54.2569,54.079,54.1298,22800.0
2014-03-20 10:00:00,63.91,64.05,63.87,63.97,26200.0,54.1298,54.2484,54.096,54.1806,26200.0
2014-03-20 10:10:00,63.98,64.2,63.98,64.08,23300.0,54.1891,54.3755,54.1891,54.2738,23300.0
2014-03-20 10:20:00,64.04,64.13,63.97,63.97,23700.0,54.2399,54.3162,54.1806,54.1806,23700.0
2014-03-20 10:30:00,63.99,64.06,63.91,63.92,7100.0,54.1976,54.2569,54.1298,54.1383,7100.0
2014-03-20 10:40:00,63.92,64.0,63.87,63.87,5500.0,54.1383,54.2061,54.096,54.096,5500.0
2014-03-20 10:50:00,63.9,63.93,63.81,63.93,4900.0,54.1214,54.1468,54.0451,54.1468,4900.0
2014-03-20 11:00:00,63.93,63.99,63.81,63.82,17000.0,54.1468,54.1976,54.0451,54.0536,17000.0
2014-03-20 11:10:00,63.84,63.84,63.66,63.73,14400.0,54.0705,54.0705,53.9181,53.9774,14400.0
2014-03-20 11:20:00,63.76,63.81,63.66,63.81,13400.0,54.0028,54.0451,53.9181,54.0451,13400.0
2014-03-20 11:30:00,63.79,63.9,63.77,63.8,11500.0,54.0282,54.1214,54.0113,54.0367,11500.0
2014-03-20 11:40:00,63.81,63.9,63.81,63.87,14300.0,54.0451,54.1214,54.0451,54.096,14300.0
2014-03-20 11:50:00,63.86,63.91,63.81,63.86,8500.0,54.0875,54.1298,54.0451,54.0875,8500.0
2014-03-20 12:00:00,63.82,63.9,63.73,63.9,13600.0,54.0536,54.1214,53.9774,54.1214,13600.0
2014-03-20 12:10:00,63.89,63.93,63.81,63.91,10000.0,54.1129,54.1468,54.0451,54.1298,10000.0
2014-03-20 12:20:00,63.9,63.99,63.87,63.95,9600.0,54.1214,54.1976,54.096,54.1637,9600.0
2014-03-20 12:30:00,63.94,64.0,63.87,64.0,10000.0,54.1552,54.2061,54.096,54.2061,10000.0
2014-03-20 12:40:00,64.0,64.04,63.97,64.02,9500.0,54.2061,54.2399,54.1806,54.223,9500.0
2014-03-20 12:50:00,64.01,64.03,63.94,64.01,6500.0,54.2145,54.2315,54.1552,54.2145,6500.0
2014-03-20 13:00:00,64.01,64.03,63.94,63.97,4900.0,54.2145,54.2315,54.1552,54.1806,4900.0
2014-03-20 13:10:00,63.97,64.03,63.92,64.01,7400.0,54.1806,54.2315,54.1383,54.2145,7400.0
2014-03-20 13:20:00,64.01,64.01,63.9,63.9,10600.0,54.2145,54.2145,54.1214,54.1214,10600.0
2014-03-20 13:30:00,63.89,63.95,63.87,63.9,6000.0,54.1129,54.1637,54.096,54.1214,6000.0
2014-03-20 13:40:00,63.9,63.99,63.9,63.99,9500.0,54.1214,54.1976,54.1214,54.1976,9500.0
2014-03-20 13:50:00,63.99,64.01,63.92,63.99,17300.0,54.1976,54.2145,54.1383,54.1976,17300.0
2014-03-20 14:00:00,63.99,64.0,63.92,63.94,11900.0,54.1976,54.2061,54.1383,54.1552,11900.0
2014-03-20 14:10:00,63.94,63.98,63.93,63.98,17700.0,54.1552,54.1891,54.1468,54.1891,17700.0
2014-03-20 14:20:00,63.99,64.02,63.99,64.02,14800.0,54.1976,54.223,54.1976,54.223,14800.0
2014-03-20 14:30:00,64.02,64.04,64.01,64.04,11700.0,54.223,54.2399,54.2145,54.2399,11700.0
2014-03-20 14:40:00,64.04,64.05,64.03,64.04,13100.0,54.2399,54.2484,54.2315,54.2399,13100.0
2014-03-20 14:50:00,64.04,64.09,64.04,64.05,21000.0,54.2399,54.2823,54.2399,54.2484,21000.0
2014-03-20 15:00:00,64.06,64.1,64.04,64.04,18400.0,54.2569,54.2908,54.2399,54.2399,18400.0
2014-03-20 15:10:00,64.05,64.07,64.03,64.06,12700.0,54.2484,54.2653,54.2315,54.2569,12700.0
2014-03-20 15:20:00,64.06,64.1,64.03,64.03,15000.0,54.2569,54.2908,54.2315,54.2315,15000.0
2014-03-20 15:30:00,64.03,64.06,64.02,64.02,12400.0,54.2315,54.2569,54.223,54.223,12400.0
2014-03-20 15:40:00,64.01,64.11,63.97,64.1,26900.0,54.2145,54.2992,54.1806,54.2908,26900.0
2014-03-20 15:50:00,64.09,64.1,63.96,64.0,80600.0,54.2823,54.2908,54.1722,54.2061,80600.0
2014-03-21 09:30:00,64.43,64.73,64.19,64.71,142700.0,54.5703,54.8243,54.367,54.8074,142700.0
2014-03-21 09:40:00,64.7,64.8,64.65,64.77,4800.0,54.7989,54.8836,54.7566,54.8582,4800.0
2014-03-21 09:50:00,64.77,64.91,64.76,64.91,5000.0,54.8582,54.9768,54.8498,54.9768,5000.0
2014-03-21 10:00:00,64.87,64.95,64.76,64.89,5800.0,54.9429,55.0107,54.8498,54.9599,5800.0
2014-03-21 10:10:00,64.83,64.94,64.61,64.62,9800.0,54.909,55.0022,54.7227,54.7312,9800.0
2014-03-21 10:20:00,64.65,64.68,64.52,64.52,13800.0,54.7566,54.782,54.6465,54.6465,13800.0
2014-03-21 10:30:00,64.52,64.69,64.52,64.61,15000.0,54.6465,54.7905,54.6465,54.7227,15000.0
2014-03-21 10:40:00,64.59,64.92,64.54,64.89,15600.0,54.7058,54.9853,54.6634,54.9599,15600.0
2014-03-21 10:50:00,64.92,65.0,64.9,64.93,8100.0,54.9853,55.053,54.9683,54.9937,8100.0
2014-03-21 11:00:00,64.96,65.05,64.96,65.02,27200.0,55.0191,55.0954,55.0191,55.07,27200.0
2014-03-21 11:10:00,65.0,65.02,64.94,64.99,5900.0,55.053,55.07,55.0022,55.0446,5900.0
2014-03-21 11:20:00,65.0,65.13,65.0,65.11,6000.0,55.053,55.1631,55.053,55.1462,6000.0
2014-03-21 11:30:00,65.12,65.18,65.11,65.18,6200.0,55.1547,55.2055,55.1462,55.2055,6200.0
2014-03-21 11:40:00,65.19,65.21,65.09,65.12,4200.0,55.214,55.2309,55.1293,55.1547,4200.0
2014-03-21 11:50:00,65.14,65.19,65.05,65.05,4600.0,55.1716,55.214,55.0954,55.0954,4600.0
2014-03-21 12:00:00,65.06,65.12,65.0,65.09,4800.0,55.1038,55.1547,55.053,55.1293,4800.0
2014-03-21 12:10:00,65.1,65.16,65.08,65.16,4600.0,55.1377,55.1885,55.1208,55.1885,4600.0
2014-03-21 12:20:00,65.16,65.16,65.11,65.13,4600.0,55.1885,55.1885,55.1462,55.1631,4600.0
2014-03-21 12:30:00,65.16,65.19,65.13,65.19,5100.0,55.1885,55.214,55.1631,55.214,5100.0
2014-03-21 12:40:00,65.24,65.24,65.16,65.16,4500.0,55.2563,55.2563,55.1885,55.1885,4500.0
2014-03-21 12:50:00,65.16,65.16,65.07,65.11,8400.0,55.1885,55.1885,55.1123,55.1462,8400.0
2014-03-21 13:00:00,65.11,65.18,65.11,65.15,5600.0,55.1462,55.2055,55.1462,55.1801,5600.0
2014-03-21 13:10:00,65.14,65.14,65.01,65.01,5700.0,55.1716,55.1716,55.0615,55.0615,5700.0
2014-03-21 13:20:00,65.0,65.0,64.87,64.87,10100.0,55.053,55.053,54.9429,54.9429,10100.0
2014-03-21 13:30:00,64.88,64.98,64.85,64.95,5500.0,54.9514,55.0361,54.926,55.0107,5500.0
2014-03-21 13:40:00,64.91,64.91,64.7,64.74,4400.0,54.9768,54.9768,54.7989,54.8328,4400.0
2014-03-21 13:50:00,64.76,64.83,64.75,64.75,6400.0,54.8498,54.909,54.8413,54.8413,6400.0
2014-03-21 14:00:00,64.77,64.8,64.71,64.78,9000.0,54.8582,54.8836,54.8074,54.8667,9000.0
2014-03-21 14:10:00,64.79,64.79,64.7,64.76,8000.0,54.8752,54.8752,54.7989,54.8498,8000.0
2014-03-21 14:20:00,64.75,64.78,64.69,64.69,6200.0,54.8413,54.8667,54.7905,54.7905,6200.0
2014-03-21 14:30:00,64.68,64.85,64.65,64.82,10400.0,54.782,54.926,54.7566,54.9006,10400.0
2014-03-21 14:40:00,64.81,64.9,64.79,64.89,5600.0,54.8921,54.9683,54.8752,54.9599,5600.0
2014-03-21 14:50:00,64.9,64.94,64.88,64.93,5800.0,54.9683,55.0022,54.9514,54.9937,5800.0
2014-03-21 15:00:00,64.92,64.93,64.86,64.87,8600.0,54.9853,54.9937,54.9345,54.9429,8600.0
2014-03-21 15:10:00,64.88,64.92,64.86,64.86,5100.0,54.9514,54.9853,54.9345,54.9345,5100.0
2014-03-21 15:20:00,64.85,64.91,64.81,64.91,8700.0,54.926,54.9768,54.8921,54.9768,8700.0
2014-03-21 15:30:00,64.91,64.91,64.8,64.8,22800.0,54.9768,54.9768,54.8836,54.8836,22800.0
2014-03-21 15:40:00,64.8,64.8,64.52,64.57,64000.0,54.8836,54.8836,54.6465,54.6888,64000.0
2014-03-21 15:50:00,64.58,64.67,64.49,64.65,82400.0,54.6973,54.7735,54.6211,54.7566,82400.0
2014-03-24 09:30:00,64.83,65.38,64.78,65.15,12900.0,54.909,55.3749,54.8667,55.1801,12900.0
2014-03-24 09:40:00,65.19,65.47,65.16,65.17,22400.0,55.214,55.4511,55.1885,55.197,22400.0
2014-03-24 09:50:00,65.16,65.38,65.1,65.1,10100.0,55.1885,55.3749,55.1377,55.1377,10100.0
2014-03-24 10:00:00,65.09,65.12,64.77,64.91,4400.0,55.1293,55.1547,54.8582,54.9768,4400.0
2014-03-24 10:10:00,64.87,64.9,64.77,64.85,5900.0,54.9429,54.9683,54.8582,54.926,5900.0
2014-03-24 10:20:00,64.87,64.91,64.78,64.85,4400.0,54.9429,54.9768,54.8667,54.926,4400.0
2014-03-24 10:30:00,64.84,64.84,64.65,64.76,7800.0,54.9175,54.9175,54.7566,54.8498,7800.0
2014-03-24 10:40:00,64.77,64.81,64.72,64.72,6300.0,54.8582,54.8921,54.8159,54.8159,6300.0
2014-03-24 10:50:00,64.74,64.85,64.7,64.83,8300.0,54.8328,54.926,54.7989,54.909,8300.0
2014-03-24 11:00:00,64.79,64.8,64.64,64.71,5100.0,54.8752,54.8836,54.7481,54.8074,5100.0
2014-03-24 11:10:00,64.7,64.77,64.51,64.51,22200.0,54.7989,54.8582,54.638,54.638,22200.0
2014-03-24 11:20:00,64.5,64.54,64.4,64.44,9500.0,54.6295,54.6634,54.5448,54.5787,9500.0
2014-03-24 11:30:00,64.39,64.42,64.34,64.4,5600.0,54.5364,54.5618,54.494,54.5448,5600.0
2014-03-24 11:40:00,64.4,64.41,64.25,64.3,9100.0,54.5448,54.5533,54.4178,54.4601,9100.0
2014-03-24 11:50:00,64.29,64.42,64.29,64.36,7000.0,54.4517,54.5618,54.4517,54.511,7000.0
2014-03-24 12:00:00,64.34,64.38,64.27,64.31,5800.0,54.494,54.5279,54.4347,54.4686,5800.0
2014-03-24 12:10:00,64.3,64.31,64.19,64.22,7000.0,54.4601,54.4686,54.367,54.3924,7000.0
2014-03-24 12:20:00,64.24,64.27,64.16,64.27,6700.0,54.4093,54.4347,54.3416,54.4347,6700.0
2014-03-24 12:30:00,64.23,64.27,64.2,64.22,10900.0,54.4009,54.4347,54.3755,54.3924,10900.0
2014-03-24 12:40:00,64.2,64.26,64.2,64.25,10400.0,54.3755,54.4263,54.3755,54.4178,10400.0
2014-03-24 12:50:00,64.24,64.27,64.23,64.25,15800.0,54.4093,54.4347,54.4009,54.4178,15800.0
2014-03-24 13:00:00,64.23,64.27,64.19,64.19,8800.0,54.4009,54.4347,54.367,54.367,8800.0
2014-03-24 13:10:00,64.19,64.27,64.18,64.22,7700.0,54.367,54.4347,54.3585,54.3924,7700.0
2014-03-24 13:20:00,64.25,64.27,64.18,64.24,23000.0,54.4178,54.4347,54.3585,54.4093,23000.0
2014-03-24 13:30:00,64.26,64.37,64.24,64.36,17400.0,54.4263,54.5194,54.4093,54.511,17400.0
2014-03-24 13:40:00,64.36,64.51,64.35,64.44,10800.0,54.511,54.638,54.5025,54.5787,10800.0
2014-03-24 13:50:00,64.45,64.48,64.39,64.44,12100.0,54.5872,54.6126,54.5364,54.5787,12100.0
2014-03-24 14:00:00,64.42,64.45,64.36,64.36,5600.0,54.5618,54.5872,54.511,54.511,5600.0
2014-03-24 14:10:00,64.38,64.44,64.38,64.42,8600.0,54.5279,54.5787,54.5279,54.5618,8600.0
2014-03-24 14:20:00,64.42,64.42,64.31,64.35,9300.0,54.5618,54.5618,54.4686,54.5025,9300.0
2014-03-24 14:30:00,64.35,64.38,64.24,64.25,6800.0,54.5025,54.5279,54.4093,54.4178,6800.0
2014-03-24 14:40:00,64.25,64.35,64.24,64.34,11300.0,54.4178,54.5025,54.4093,54.494,11300.0
2014-03-24 14:50:00,64.34,64.35,64.32,64.34,7200.0,54.494,54.5025,54.4771,54.494,7200.0
2014-03-24 15:00:00,64.37,64.47,64.36,64.42,7300.0,54.5194,54.6041,54.511,54.5618,7300.0
2014-03-24 15:10:00,64.41,64.46,64.39,64.43,7900.0,54.5533,54.5957,54.5364,54.5703,7900.0
2014-03-24 15:20:00,64.43,64.46,64.37,64.44,8000.0,54.5703,54.5957,54.5194,54.5787,8000.0
2014-03-24 15:30:00,64.47,64.51,64.43,64.43,12900.0,54.6041,54.638,54.5703,54.5703,12900.0
2014-03-24 15:40:00,64.44,64.47,64.41,64.43,24400.0,54.5787,54.6041,54.5533,54.5703,24400.0
2014-03-24 15:50:00,64.42,64.5,64.4,64.48,93000.0,54.5618,54.6295,54.5448,54.6126,93000.0
2014-03-25 09:30:00,65.17,65.49,64.72,65.2,17200.0,55.197,55.468,54.8159,55.2224,17200.0
2014-03-25 09:40:00,65.25,65.48,65.2,65.3,7200.0,55.2648,55.4596,55.2224,55.3071,7200.0
2014-03-25 09:50:00,65.34,65.43,65.26,65.3,2100.0,55.341,55.4172,55.2732,55.3071,2100.0
2014-03-25 10:00:00,65.33,65.49,65.2,65.29,8300.0,55.3325,55.468,55.2224,55.2986,8300.0
2014-03-25 10:10:00,65.41,65.45,65.33,65.35,2300.0,55.4003,55.4342,55.3325,55.3495,2300.0
2014-03-25 10:20:00,65.35,65.35,65.15,65.26,3000.0,55.3495,55.3495,55.1801,55.2732,3000.0
2014-03-25 10:30:00,65.25,65.25,65.03,65.06,2700.0,55.2648,55.2648,55.0784,55.1038,2700.0
2014-03-25 10:40:00,65.08,65.09,64.92,64.92,3600.0,55.1208,55.1293,54.9853,54.9853,3600.0
2014-03-25 10:50:00,64.98,64.98,64.84,64.88,3800.0,55.0361,55.0361,54.9175,54.9514,3800.0
2014-03-25 11:00:00,64.88,64.97,64.8,64.93,10200.0,54.9514,55.0276,54.8836,54.9937,10200.0
2014-03-25 11:10:00,64.93,64.97,64.91,64.96,2600.0,54.9937,55.0276,54.9768,55.0191,2600.0
2014-03-25 11:20:00,65.0,65.0,64.89,64.94,3600.0,55.053,55.053,54.9599,55.0022,3600.0
2014-03-25 11:30:00,64.96,64.98,64.86,64.97,4400.0,55.0191,55.0361,54.9345,55.0276,4400.0
2014-03-25 11:40:00,64.94,64.98,64.86,64.89,6300.0,55.0022,55.0361,54.9345,54.9599,6300.0
2014-03-25 11:50:00,64.89,64.94,64.78,64.85,2900.0,54.9599,55.0022,54.8667,54.926,2900.0
2014-03-25 12:00:00,64.83,64.85,64.76,64.76,10600.0,54.909,54.926,54.8498,54.8498,10600.0
2014-03-25 12:10:00,64.76,64.79,64.71,64.72,6000.0,54.8498,54.8752,54.8074,54.8159,6000.0
2014-03-25 12:20:00,64.74,64.74,64.62,64.64,5400.0,54.8328,54.8328,54.7312,54.7481,5400.0
2014-03-25 12:30:00,64.65,64.73,64.62,64.72,1700.0,54.7566,54.8243,54.7312,54.8159,1700.0
2014-03-25 12:40:00,64.76,64.81,64.7,64.81,7200.0,54.8498,54.8921,54.7989,54.8921,7200.0
2014-03-25 12:50:00,64.81,64.9,64.81,64.89,9100.0,54.8921,54.9683,54.8921,54.9599,9100.0
2014-03-25 13:00:00,64.87,64.89,64.83,64.89,3600.0,54.9429,54.9599,54.909,54.9599,3600.0
2014-03-25 13:10:00,64.88,64.92,64.84,64.92,1900.0,54.9514,54.9853,54.9175,54.9853,1900.0
2014-03-25 13:20:00,64.94,64.98,64.89,64.93,5500.0,55.0022,55.0361,54.9599,54.9937,5500.0
2014-03-25 13:30:00,64.93,64.94,64.86,64.93,2400.0,54.9937,55.0022,54.9345,54.9937,2400.0
2014-03-25 13:40:00,64.92,64.98,64.88,64.88,6600.0,54.9853,55.0361,54.9514,54.9514,6600.0
2014-03-25 13:50:00,64.89,64.97,64.88,64.97,4000.0,54.9599,55.0276,54.9514,55.0276,4000.0
2014-03-25 14:00:00,64.98,65.01,64.93,64.99,3300.0,55.0361,55.0615,54.9937,55.0446,3300.0
2014-03-25 14:10:00,65.02,65.04,64.87,64.92,6300.0,55.07,55.0869,54.9429,54.9853,6300.0
2014-03-25 14:20:00,64.92,64.98,64.84,64.84,2800.0,54.9853,55.0361,54.9175,54.9175,2800.0
2014-03-25 14:30:00,64.85,64.96,64.83,64.94,5400.0,54.926,55.0191,54.909,55.0022,5400.0
2014-03-25 14:40:00,64.94,64.94,64.87,64.88,3700.0,55.0022,55.0022,54.9429,54.9514,3700.0
2014-03-25 14:50:00,64.88,64.93,64.88,64.91,4300.0,54.9514,54.9937,54.9514,54.9768,4300.0
2014-03-25 15:00:00,64.91,64.91,64.88,64.88,4800.0,54.9768,54.9768,54.9514,54.9514,4800.0
2014-03-25 15:10:00,64.87,64.9,64.85,64.85,6700.0,54.9429,54.9683,54.926,54.926,6700.0
2014-03-25 15:20:00,64.86,64.92,64.83,64.84,6800.0,54.9345,54.9853,54.909,54.9175,6800.0
2014-03-25 15:30:00,64.84,64.89,64.81,64.88,12600.0,54.9175,54.9599,54.8921,54.9514,12600.0
2014-03-25 15:40:00,64.89,64.98,64.86,64.96,13600.0,54.9599,55.0361,54.9345,55.0191,13600.0
2014-03-25 15:50:00,64.96,64.97,64.84,64.85,53500.0,55.0191,55.0276,54.9175,54.926,53500.0
2014-03-26 09:30:00,65.05,65.37,65.05,65.31,5100.0,55.0954,55.3664,55.0954,55.3156,5100.0
2014-03-26 09:40:00,65.37,65.5,65.24,65.28,4000.0,55.3664,55.4765,55.2563,55.2902,4000.0
2014-03-26 09:50:00,65.36,65.38,65.22,65.36,4000.0,55.3579,55.3749,55.2394,55.3579,4000.0
2014-03-26 10:00:00,65.39,65.44,65.31,65.38,3300.0,55.3833,55.4257,55.3156,55.3749,3300.0
2014-03-26 10:10:00,65.38,65.53,65.38,65.44,4200.0,55.3749,55.5019,55.3749,55.4257,4200.0
2014-03-26 10:20:00,65.43,65.44,65.34,65.36,3600.0,55.4172,55.4257,55.341,55.3579,3600.0
2014-03-26 10:30:00,65.37,65.4,65.27,65.37,3900.0,55.3664,55.3918,55.2817,55.3664,3900.0
2014-03-26 10:40:00,65.35,65.37,65.07,65.14,19500.0,55.3495,55.3664,55.1123,55.1716,19500.0
2014-03-26 10:50:00,65.14,65.26,65.12,65.17,4400.0,55.1716,55.2732,55.1547,55.197,4400.0
2014-03-26 11:00:00,65.1,65.28,65.1,65.26,2400.0,55.1377,55.2902,55.1377,55.2732,2400.0
2014-03-26 11:10:00,65.26,65.28,65.23,65.24,2500.0,55.2732,55.2902,55.2478,55.2563,2500.0
2014-03-26 11:20:00,65.25,65.29,65.23,65.26,4300.0,55.2648,55.2986,55.2478,55.2732,4300.0
2014-03-26 11:30:00,65.23,65.23,65.04,65.07,12800.0,55.2478,55.2478,55.0869,55.1123,12800.0
2014-03-26 11:40:00,65.05,65.05,64.88,64.96,2900.0,55.0954,55.0954,54.9514,55.0191,2900.0
2014-03-26 11:50:00,64.98,65.09,64.92,65.09,7000.0,55.0361,55.1293,54.9853,55.1293,7000.0
2014-03-26 12:00:00,65.06,65.12,65.0,65.12,5500.0,55.1038,55.1547,55.053,55.1547,5500.0
2014-03-26 12:10:00,65.1,65.21,65.08,65.08,10900.0,55.1377,55.2309,55.1208,55.1208,10900.0
2014-03-26 12:20:00,65.09,65.1,64.99,65.05,4400.0,55.1293,55.1377,55.0446,55.0954,4400.0
2014-03-26 12:30:00,65.03,65.14,65.0,65.07,4200.0,55.0784,55.1716,55.053,55.1123,4200.0
2014-03-26 12:40:00,65.07,65.17,65.05,65.11,5600.0,55.1123,55.197,55.0954,55.1462,5600.0
2014-03-26 12:50:00,65.13,65.26,65.1,65.12,3600.0,55.1631,55.2732,55.1377,55.1547,3600.0
2014-03-26 13:00:00,65.17,65.18,65.05,65.09,4400.0,55.197,55.2055,55.0954,55.1293,4400.0
2014-03-26 13:10:00,65.09,65.11,65.09,65.11,1600.0,55.1293,55.1462,55.1293,55.1462,1600.0
2014-03-26 13:20:00,65.1,65.13,64.97,64.97,3100.0,55.1377,55.1631,55.0276,55.0276,3100.0
2014-03-26 13:30:00,64.95,64.95,64.8,64.82,5000.0,55.0107,55.0107,54.8836,54.9006,5000.0
2014-03-26 13:40:00,64.83,64.83,64.61,64.68,4600.0,54.909,54.909,54.7227,54.782,4600.0
2014-03-26 13:50:00,64.65,64.78,64.56,64.73,17400.0,54.7566,54.8667,54.6804,54.8243,17400.0
2014-03-26 14:00:00,64.69,64.74,64.6,64.71,10800.0,54.7905,54.8328,54.7142,54.8074,10800.0
2014-03-26 14:10:00,64.7,64.7,64.54,64.57,26000.0,54.7989,54.7989,54.6634,54.6888,26000.0
2014-03-26 14:20:00,64.57,64.68,64.5,64.6,21600.0,54.6888,54.782,54.6295,54.7142,21600.0
2014-03-26 14:30:00,64.6,64.65,64.58,64.62,4400.0,54.7142,54.7566,54.6973,54.7312,4400.0
2014-03-26 14:40:00,64.6,64.73,64.6,64.72,6000.0,54.7142,54.8243,54.7142,54.8159,6000.0
2014-03-26 14:50:00,64.72,64.81,64.72,64.8,3700.0,54.8159,54.8921,54.8159,54.8836,3700.0
2014-03-26 15:00:00,64.82,64.82,64.72,64.72,8000.0,54.9006,54.9006,54.8159,54.8159,8000.0
2014-03-26 15:10:00,64.72,64.75,64.65,64.71,6400.0,54.8159,54.8413,54.7566,54.8074,6400.0
2014-03-26 15:20:00,64.7,64.71,64.62,64.64,8700.0,54.7989,54.8074,54.7312,54.7481,8700.0
2014-03-26 15:30:00,64.62,64.69,64.6,64.66,8900.0,54.7312,54.7905,54.7142,54.7651,8900.0
2014-03-26 15:40:00,64.64,64.64,64.51,64.52,15100.0,54.7481,54.7481,54.638,54.6465,15100.0
2014-03-26 15:50:00,64.51,64.53,64.35,64.37,46800.0,54.638,54.655,54.5025,54.5194,46800.0
2014-03-27 09:30:00,64.49,64.71,64.36,64.71,33100.0,54.6211,54.8074,54.511,54.8074,33100.0
2014-03-27 09:40:00,64.71,64.71,64.43,64.44,17200.0,54.8074,54.8074,54.5703,54.5787,17200.0
2014-03-27 09:50:00,64.4,64.7,64.4,64.64,5600.0,54.5448,54.7989,54.5448,54.7481,5600.0
2014-03-27 10:00:00,64.64,64.91,64.54,64.88,19900.0,54.7481,54.9768,54.6634,54.9514,19900.0
2014-03-27 10:10:00,64.88,65.0,64.82,64.95,7400.0,54.9514,55.053,54.9006,55.0107,7400.0
2014-03-27 10:20:00,64.95,65.0,64.87,64.87,6400.0,55.0107,55.053,54.9429,54.9429,6400.0
2014-03-27 10:30:00,64.89,65.01,64.89,64.89,7200.0,54.9599,55.0615,54.9599,54.9599,7200.0
2014-03-27 10:40:00,64.91,65.11,64.91,65.06,5300.0,54.9768,55.1462,54.9768,55.1038,5300.0
2014-03-27 10:50:00,65.03,65.03,64.83,64.85,4400.0,55.0784,55.0784,54.909,54.926,4400.0
2014-03-27 11:00:00,64.83,64.88,64.74,64.74,5400.0,54.909,54.9514,54.8328,54.8328,5400.0
2014-03-27 11:10:00,64.76,64.87,64.76,64.83,19600.0,54.8498,54.9429,54.8498,54.909,19600.0
2014-03-27 11:20:00,64.83,64.87,64.56,64.56,10100.0,54.909,54.9429,54.6804,54.6804,10100.0
2014-03-27 11:30:00,64.55,64.58,64.49,64.53,16500.0,54.6719,54.6973,54.6211,54.655,16500.0
2014-03-27 11:40:00,64.52,64.54,64.43,64.49,15500.0,54.6465,54.6634,54.5703,54.6211,15500.0
2014-03-27 11:50:00,64.46,64.55,64.41,64.51,21900.0,54.5957,54.6719,54.5533,54.638,21900.0
2014-03-27 12:00:00,64.5,64.5,64.35,64.39,8200.0,54.6295,54.6295,54.5025,54.5364,8200.0
2014-03-27 12:10:00,64.39,64.47,64.37,64.37,6800.0,54.5364,54.6041,54.5194,54.5194,6800.0
2014-03-27 12:20:00,64.36,64.66,64.36,64.61,8500.0,54.511,54.7651,54.511,54.7227,8500.0
2014-03-27 12:30:00,64.64,64.71,64.57,64.71,13900.0,54.7481,54.8074,54.6888,54.8074,13900.0
2014-03-27 12:40:00,64.68,64.86,64.68,64.82,6600.0,54.782,54.9345,54.782,54.9006,6600.0
2014-03-27 12:50:00,64.81,64.84,64.76,64.81,4100.0,54.8921,54.9175,54.8498,54.8921,4100.0
2014-03-27 13:00:00,64.8,64.95,64.8,64.91,3900.0,54.8836,55.0107,54.8836,54.9768,3900.0
2014-03-27 13:10:00,64.9,64.94,64.85,64.89,3400.0,54.9683,55.0022,54.926,54.9599,3400.0
2014-03-27 13:20:00,64.9,64.95,64.89,64.92,3100.0,54.9683,55.0107,54.9599,54.9853,3100.0
2014-03-27 13:30:00,64.93,64.93,64.75,64.76,5600.0,54.9937,54.9937,54.8413,54.8498,5600.0
2014-03-27 13:40:00,64.79,64.84,64.73,64.76,4300.0,54.8752,54.9175,54.8243,54.8498,4300.0
2014-03-27 13:50:00,64.74,64.79,64.73,64.77,2500.0,54.8328,54.8752,54.8243,54.8582,2500.0
2014-03-27 14:00:00,64.81,64.82,64.74,64.78,5400.0,54.8921,54.9006,54.8328,54.8667,5400.0
2014-03-27 14:10:00,64.78,64.88,64.78,64.82,4300.0,54.8667,54.9514,54.8667,54.9006,4300.0
2014-03-27 14:20:00,64.84,64.98,64.84,64.95,5400.0,54.9175,55.0361,54.9175,55.0107,5400.0
2014-03-27 14:30:00,64.94,64.94,64.81,64.9,6000.0,55.0022,55.0022,54.8921,54.9683,6000.0
2014-03-27 14:40:00,64.92,65.03,64.92,65.03,9900.0,54.9853,55.0784,54.9853,55.0784,9900.0
2014-03-27 14:50:00,65.02,65.02,64.79,64.79,24800.0,55.07,55.07,54.8752,54.8752,24800.0
2014-03-27 15:00:00,64.76,64.81,64.68,64.7,17400.0,54.8498,54.8921,54.782,54.7989,17400.0
2014-03-27 15:10:00,64.73,64.75,64.68,64.7,10600.0,54.8243,54.8413,54.782,54.7989,10600.0
2014-03-27 15:20:00,64.68,64.74,64.68,64.74,9400.0,54.782,54.8328,54.782,54.8328,9400.0
2014-03-27 15:30:00,64.73,64.92,64.7,64.92,11100.0,54.8243,54.9853,54.7989,54.9853,11100.0
2014-03-27 15:40:00,64.92,64.98,64.86,64.9,17000.0,54.9853,55.0361,54.9345,54.9683,17000.0
2014-03-27 15:50:00,64.92,64.97,64.86,64.89,37900.0,54.9853,55.0276,54.9345,54.9599,37900.0
2014-03-28 09:30:00,64.88,64.98,64.69,64.85,15100.0,54.9514,55.0361,54.7905,54.926,15100.0
2014-03-28 09:40:00,64.94,64.94,64.73,64.86,12200.0,55.0022,55.0022,54.8243,54.9345,12200.0
2014-03-28 09:50:00,64.89,64.93,64.83,64.86,3100.0,54.9599,54.9937,54.909,54.9345,3100.0
2014-03-28 10:00:00,64.97,65.24,64.97,65.21,4500.0,55.0276,55.2563,55.0276,55.2309,4500.0
2014-03-28 10:10:00,65.2,65.26,65.03,65.05,2000.0,55.2224,55.2732,55.0784,55.0954,2000.0
2014-03-28 10:20:00,65.06,65.07,64.94,64.95,3000.0,55.1038,55.1123,55.0022,55.0107,3000.0
2014-03-28 10:30:00,64.97,65.11,64.95,65.02,6100.0,55.0276,55.1462,55.0107,55.07,6100.0
2014-03-28 10:40:00,65.04,65.13,65.0,65.12,3600.0,55.0869,55.1631,55.053,55.1547,3600.0
2014-03-28 10:50:00,65.17,65.27,65.15,65.2,2200.0,55.197,55.2817,55.1801,55.2224,2200.0
2014-03-28 11:00:00,65.23,65.26,65.16,65.16,1700.0,55.2478,55.2732,55.1885,55.1885,1700.0
2014-03-28 11:10:00,65.19,65.22,65.11,65.11,3300.0,55.214,55.2394,55.1462,55.1462,3300.0
2014-03-28 11:20:00,65.12,65.16,65.0,65.01,4900.0,55.1547,55.1885,55.053,55.0615,4900.0
2014-03-28 11:30:00,65.02,65.02,64.96,64.98,2300.0,55.07,55.07,55.0191,55.0361,2300.0
2014-03-28 11:40:00,64.96,64.98,64.9,64.92,4800.0,55.0191,55.0361,54.9683,54.9853,4800.0
2014-03-28 11:50:00,64.9,64.9,64.77,64.8,8400.0,54.9683,54.9683,54.8582,54.8836,8400.0
2014-03-28 12:00:00,64.81,64.92,64.76,64.92,3500.0,54.8921,54.9853,54.8498,54.9853,3500.0
2014-03-28 12:10:00,64.87,64.92,64.83,64.92,3500.0,54.9429,54.9853,54.909,54.9853,3500.0
2014-03-28 12:20:00,64.91,64.97,64.9,64.91,2500.0,54.9768,55.0276,54.9683,54.9768,2500.0
2014-03-28 12:30:00,64.9,64.99,64.9,64.96,2500.0,54.9683,55.0446,54.9683,55.0191,2500.0
2014-03-28 12:40:00,64.94,64.95,64.87,64.94,1500.0,55.0022,55.0107,54.9429,55.0022,1500.0
2014-03-28 12:50:00,64.93,64.95,64.88,64.88,2000.0,54.9937,55.0107,54.9514,54.9514,2000.0
2014-03-28 13:00:00,64.87,64.9,64.83,64.88,5000.0,54.9429,54.9683,54.909,54.9514,5000.0
2014-03-28 13:10:00,64.88,64.88,64.81,64.88,3600.0,54.9514,54.9514,54.8921,54.9514,3600.0
2014-03-28 13:20:00,64.87,64.96,64.87,64.91,3300.0,54.9429,55.0191,54.9429,54.9768,3300.0
2014-03-28 13:30:00,64.91,65.01,64.88,64.95,4900.0,54.9768,55.0615,54.9514,55.0107,4900.0
2014-03-28 13:40:00,64.95,64.99,64.93,64.99,3900.0,55.0107,55.0446,54.9937,55.0446,3900.0
2014-03-28 13:50:00,65.01,65.08,65.0,65.08,4800.0,55.0615,55.1208,55.053,55.1208,4800.0
2014-03-28 14:00:00,65.07,65.09,64.99,65.02,6500.0,55.1123,55.1293,55.0446,55.07,6500.0
2014-03-28 14:10:00,65.01,65.03,64.88,64.92,6400.0,55.0615,55.0784,54.9514,54.9853,6400.0
2014-03-28 14:20:00,64.92,65.15,64.92,65.14,14000.0,54.9853,55.1801,54.9853,55.1716,14000.0
2014-03-28 14:30:00,65.13,65.15,65.04,65.15,6100.0,55.1631,55.1801,55.0869,55.1801,6100.0
2014-03-28 14:40:00,65.16,65.19,65.07,65.11,5500.0,55.1885,55.214,55.1123,55.1462,5500.0
2014-03-28 14:50:00,65.13,65.21,65.13,65.2,6900.0,55.1631,55.2309,55.1631,55.2224,6900.0
2014-03-28 15:00:00,65.18,65.19,65.12,65.15,12900.0,55.2055,55.214,55.1547,55.1801,12900.0
2014-03-28 15:10:00,65.15,65.2,65.13,65.17,11200.0,55.1801,55.2224,55.1631,55.197,11200.0
2014-03-28 15:20:00,65.16,65.26,65.16,65.25,18600.0,55.1885,55.2732,55.1885,55.2648,18600.0
2014-03-28 15:30:00,65.24,65.29,65.2,65.21,10900.0,55.2563,55.2986,55.2224,55.2309,10900.0
2014-03-28 15:40:00,65.21,65.24,65.15,65.18,20900.0,55.2309,55.2563,55.1801,55.2055,20900.0
2014-03-28 15:50:00,65.19,65.2,65.08,65.11,43800.0,55.214,55.2224,55.1208,55.1462,43800.0
2014-03-31 09:30:00,65.5,65.65,65.25,65.34,5400.0,55.4765,55.6036,55.2648,55.341,5400.0
2014-03-31 09:40:00,65.27,65.38,65.23,65.23,1400.0,55.2817,55.3749,55.2478,55.2478,1400.0
2014-03-31 09:50:00,65.25,65.65,65.25,65.65,2900.0,55.2648,55.6036,55.2648,55.6036,2900.0
2014-03-31 10:00:00,65.58,65.59,65.43,65.45,1200.0,55.5443,55.5527,55.4172,55.4342,1200.0
2014-03-31 10:10:00,65.43,65.54,65.43,65.5,13900.0,55.4172,55.5104,55.4172,55.4765,13900.0
2014-03-31 10:20:00,65.53,65.78,65.53,65.78,2600.0,55.5019,55.7137,55.5019,55.7137,2600.0
2014-03-31 10:30:00,65.79,65.82,65.69,65.69,4200.0,55.7221,55.7475,55.6374,55.6374,4200.0
2014-03-31 10:40:00,65.69,65.96,65.68,65.96,10200.0,55.6374,55.8661,55.629,55.8661,10200.0
2014-03-31 10:50:00,65.97,66.02,65.93,65.97,5400.0,55.8746,55.9169,55.8407,55.8746,5400.0
2014-03-31 11:00:00,65.94,65.98,65.91,65.92,3500.0,55.8492,55.8831,55.8238,55.8322,3500.0
2014-03-31 11:10:00,65.94,65.94,65.9,65.91,1500.0,55.8492,55.8492,55.8153,55.8238,1500.0
2014-03-31 11:20:00,65.92,65.92,65.8,65.86,2500.0,55.8322,55.8322,55.7306,55.7814,2500.0
2014-03-31 11:30:00,65.88,65.9,65.85,65.87,6900.0,55.7984,55.8153,55.773,55.7899,6900.0
2014-03-31 11:40:00,65.9,66.06,65.9,66.05,5300.0,55.8153,55.9508,55.8153,55.9423,5300.0
2014-03-31 11:50:00,66.05,66.09,66.01,66.02,5900.0,55.9423,55.9762,55.9085,55.9169,5900.0
2014-03-31 12:00:00,66.03,66.33,66.03,66.33,7600.0,55.9254,56.1795,55.9254,56.1795,7600.0
2014-03-31 12:10:00,66.31,66.41,66.28,66.4,5500.0,56.1626,56.2473,56.1371,56.2388,5500.0
2014-03-31 12:20:00,66.42,66.46,66.37,66.38,5300.0,56.2557,56.2896,56.2134,56.2218,5300.0
2014-03-31 12:30:00,66.38,66.47,66.38,66.44,6300.0,56.2218,56.2981,56.2218,56.2727,6300.0
2014-03-31 12:40:00,66.46,66.52,66.36,66.52,9800.0,56.2896,56.3404,56.2049,56.3404,9800.0
2014-03-31 12:50:00,66.53,66.55,66.37,66.38,18700.0,56.3489,56.3658,56.2134,56.2218,18700.0
2014-03-31 13:00:00,66.4,66.42,66.39,66.42,2200.0,56.2388,56.2557,56.2303,56.2557,2200.0
2014-03-31 13:10:00,66.42,66.49,66.39,66.48,4000.0,56.2557,56.315,56.2303,56.3065,4000.0
2014-03-31 13:20:00,66.49,66.62,66.44,66.61,9600.0,56.315,56.4251,56.2727,56.4166,9600.0
2014-03-31 13:30:00,66.61,66.63,66.45,66.45,4900.0,56.4166,56.4336,56.2811,56.2811,4900.0
2014-03-31 13:40:00,66.41,66.5,66.4,66.44,3300.0,56.2473,56.3235,56.2388,56.2727,3300.0
2014-03-31 13:50:00,66.44,66.46,66.4,66.43,4800.0,56.2727,56.2896,56.2388,56.2642,4800.0
2014-03-31 14:00:00,66.43,66.44,66.32,66.4,4000.0,56.2642,56.2727,56.171,56.2388,4000.0
2014-03-31 14:10:00,66.4,66.42,66.34,66.37,5500.0,56.2388,56.2557,56.188,56.2134,5500.0
2014-03-31 14:20:00,66.35,66.38,66.32,66.37,17300.0,56.1964,56.2218,56.171,56.2134,17300.0
2014-03-31 14:30:00,66.38,66.38,66.33,66.37,3300.0,56.2218,56.2218,56.1795,56.2134,3300.0
2014-03-31 14:40:00,66.37,66.39,66.33,66.39,4200.0,56.2134,56.2303,56.1795,56.2303,4200.0
2014-03-31 14:50:00,66.39,66.48,66.39,66.45,5000.0,56.2303,56.3065,56.2303,56.2811,5000.0
2014-03-31 15:00:00,66.44,66.46,66.27,66.3,25600.0,56.2727,56.2896,56.1287,56.1541,25600.0
2014-03-31 15:10:00,66.3,66.37,66.23,66.33,10100.0,56.1541,56.2134,56.0948,56.1795,10100.0
2014-03-31 15:20:00,66.35,66.5,66.35,66.45,16100.0,56.1964,56.3235,56.1964,56.2811,16100.0
2014-03-31 15:30:00,66.45,66.51,66.41,66.44,27900.0,56.2811,56.332,56.2473,56.2727,27900.0
2014-03-31 15:40:00,66.43,66.54,66.37,66.47,34600.0,56.2642,56.3574,56.2134,56.2981,34600.0
2014-03-31 15:50:00,66.46,66.56,66.4,66.44,89800.0,56.2896,56.3743,56.2388,56.2727,89800.0
2014-04-01 09:30:00,66.59,66.64,66.14,66.64,8000.0,56.3997,56.4421,56.0186,56.4421,8000.0
2014-04-01 09:40:00,66.6,66.85,66.6,66.79,4100.0,56.4082,56.6199,56.4082,56.5691,4100.0
2014-04-01 09:50:00,66.8,66.81,66.61,66.74,8900.0,56.5776,56.586,56.4166,56.5268,8900.0
2014-04-01 10:00:00,66.78,66.87,66.76,66.83,3000.0,56.5606,56.6369,56.5437,56.603,3000.0
2014-04-01 10:10:00,66.76,66.76,66.6,66.6,18000.0,56.5437,56.5437,56.4082,56.4082,18000.0
2014-04-01 10:20:00,66.6,66.6,66.43,66.43,9300.0,56.4082,56.4082,56.2642,56.2642,9300.0
2014-04-01 10:30:00,66.41,66.55,66.41,66.55,8300.0,56.2473,56.3658,56.2473,56.3658,8300.0
2014-04-01 10:40:00,66.57,66.63,66.48,66.54,11100.0,56.3828,56.4336,56.3065,56.3574,11100.0
2014-04-01 10:50:00,66.54,66.56,66.45,66.55,11700.0,56.3574,56.3743,56.2811,56.3658,11700.0
2014-04-01 11:00:00,66.54,66.59,66.47,66.5,11300.0,56.3574,56.3997,56.2981,56.3235,11300.0
2014-04-01 11:10:00,66.45,66.45,66.3,66.31,4000.0,56.2811,56.2811,56.1541,56.1626,4000.0
2014-04-01 11:20:00,66.29,66.29,66.24,66.29,5500.0,56.1456,56.1456,56.1033,56.1456,5500.0
2014-04-01 11:30:00,66.3,66.31,66.23,66.27,14900.0,56.1541,56.1626,56.0948,56.1287,14900.0
2014-04-01 11:40:00,66.26,66.27,66.15,66.17,2500.0,56.1202,56.1287,56.027,56.044,2500.0
2014-04-01 11:50:00,66.13,66.15,66.02,66.05,4200.0,56.0101,56.027,55.9169,55.9423,4200.0
2014-04-01 12:00:00,66.02,66.12,65.99,66.11,12900.0,55.9169,56.0016,55.8915,55.9932,12900.0
2014-04-01 12:10:00,66.1,66.1,66.03,66.06,5500.0,55.9847,55.9847,55.9254,55.9508,5500.0
2014-04-01 12:20:00,66.05,66.08,65.98,65.98,4700.0,55.9423,55.9678,55.8831,55.8831,4700.0
2014-04-01 12:30:00,66.0,66.04,65.98,66.03,3000.0,55.9,55.9339,55.8831,55.9254,3000.0
2014-04-01 12:40:00,66.04,66.07,66.0,66.02,2400.0,55.9339,55.9593,55.9,55.9169,2400.0
2014-04-01 12:50:00,66.03,66.03,65.97,65.97,800.0,55.9254,55.9254,55.8746,55.8746,800.0
2014-04-01 13:00:00,65.96,65.98,65.88,65.92,10400.0,55.8661,55.8831,55.7984,55.8322,10400.0
2014-04-01 13:10:00,65.93,66.01,65.93,66.01,4600.0,55.8407,55.9085,55.8407,55.9085,4600.0
2014-04-01 13:20:00,66.03,66.15,66.03,66.13,10200.0,55.9254,56.027,55.9254,56.0101,10200.0
2014-04-01 13:30:00,66.13,66.16,66.11,66.16,3900.0,56.0101,56.0355,55.9932,56.0355,3900.0
2014-04-01 13:40:00,66.17,66.37,66.17,66.37,8800.0,56.044,56.2134,56.044,56.2134,8800.0
2014-04-01 13:50:00,66.36,66.36,66.28,66.31,4300.0,56.2049,56.2049,56.1371,56.1626,4300.0
2014-04-01 14:00:00,66.31,66.38,66.31,66.31,3500.0,56.1626,56.2218,56.1626,56.1626,3500.0
2014-04-01 14:10:00,66.33,66.35,66.27,66.29,3100.0,56.1795,56.1964,56.1287,56.1456,3100.0
2014-04-01 14:20:00,66.32,66.33,66.28,66.28,4400.0,56.171,56.1795,56.1371,56.1371,4400.0
2014-04-01 14:30:00,66.3,66.33,66.28,66.32,5300.0,56.1541,56.1795,56.1371,56.171,5300.0
2014-04-01 14:40:00,66.33,66.42,66.32,66.37,6500.0,56.1795,56.2557,56.171,56.2134,6500.0
2014-04-01 14:50:00,66.36,66.4,66.34,66.36,18400.0,56.2049,56.2388,56.188,56.2049,18400.0
2014-04-01 15:00:00,66.4,66.4,66.23,66.23,12200.0,56.2388,56.2388,56.0948,56.0948,12200.0
2014-04-01 15:10:00,66.25,66.29,66.19,66.28,24700.0,56.1117,56.1456,56.0609,56.1371,24700.0
2014-04-01 15:20:00,66.28,66.39,66.28,66.39,12800.0,56.1371,56.2303,56.1371,56.2303,12800.0
2014-04-01 15:30:00,66.36,66.36,66.27,66.32,10300.0,56.2049,56.2049,56.1287,56.171,10300.0
2014-04-01 15:40:00,66.32,66.44,66.32,66.39,22200.0,56.171,56.2727,56.171,56.2303,22200.0
2014-04-01 15:50:00,66.39,66.47,66.35,66.45,44800.0,56.2303,56.2981,56.1964,56.2811,44800.0
2014-04-02 09:30:00,66.67,66.77,66.2,66.24,7400.0,56.4675,56.5522,56.0694,56.1033,7400.0
2014-04-02 09:40:00,66.26,66.26,66.11,66.15,4700.0,56.1202,56.1202,55.9932,56.027,4700.0
2014-04-02 09:50:00,66.16,66.35,66.12,66.23,4200.0,56.0355,56.1964,56.0016,56.0948,4200.0
2014-04-02 10:00:00,66.22,66.48,66.22,66.39,5300.0,56.0863,56.3065,56.0863,56.2303,5300.0
2014-04-02 10:10:00,66.43,66.44,66.27,66.34,9400.0,56.2642,56.2727,56.1287,56.188,9400.0
2014-04-02 10:20:00,66.39,66.56,66.39,66.56,10000.0,56.2303,56.3743,56.2303,56.3743,10000.0
2014-04-02 10:30:00,66.51,66.6,66.51,66.51,2900.0,56.332,56.4082,56.332,56.332,2900.0
2014-04-02 10:40:00,66.54,66.64,66.54,66.58,3800.0,56.3574,56.4421,56.3574,56.3912,3800.0
2014-04-02 10:50:00,66.62,66.73,66.55,66.71,12800.0,56.4251,56.5183,56.3658,56.5013,12800.0
2014-04-02 11:00:00,66.7,66.82,66.65,66.7,10200.0,56.4929,56.5945,56.4505,56.4929,10200.0
2014-04-02 11:10:00,66.73,66.73,66.6,66.61,3100.0,56.5183,56.5183,56.4082,56.4166,3100.0
2014-04-02 11:20:00,66.58,66.7,66.58,66.65,4600.0,56.3912,56.4929,56.3912,56.4505,4600.0
2014-04-02 11:30:00,66.67,66.67,66.48,66.49,10400.0,56.4675,56.4675,56.3065,56.315,10400.0
2014-04-02 11:40:00,66.57,66.57,66.47,66.47,1900.0,56.3828,56.3828,56.2981,56.2981,1900.0
2014-04-02 11:50:00,66.49,66.65,66.49,66.64,3600.0,56.315,56.4505,56.315,56.4421,3600.0
2014-04-02 12:00:00,66.62,66.76,66.61,66.76,7000.0,56.4251,56.5437,56.4166,56.5437,7000.0
2014-04-02 12:10:00,66.77,66.87,66.77,66.86,4400.0,56.5522,56.6369,56.5522,56.6284,4400.0
2014-04-02 12:20:00,66.85,66.88,66.82,66.84,4800.0,56.6199,56.6453,56.5945,56.6115,4800.0
2014-04-02 12:30:00,66.83,66.89,66.8,66.88,3700.0,56.603,56.6538,56.5776,56.6453,3700.0
2014-04-02 12:40:00,66.89,66.98,66.89,66.98,2700.0,56.6538,56.73,56.6538,56.73,2700.0
2014-04-02 12:50:00,66.98,67.04,66.95,67.04,4700.0,56.73,56.7808,56.7046,56.7808,4700.0
2014-04-02 13:00:00,67.03,67.04,66.96,66.97,4700.0,56.7724,56.7808,56.7131,56.7216,4700.0
2014-04-02 13:10:00,66.97,66.99,66.91,66.93,3700.0,56.7216,56.7385,56.6707,56.6877,3700.0
2014-04-02 13:20:00,66.9,66.97,66.87,66.93,4200.0,56.6623,56.7216,56.6369,56.6877,4200.0
2014-04-02 13:30:00,66.95,66.95,66.81,66.84,9400.0,56.7046,56.7046,56.586,56.6115,9400.0
2014-04-02 13:40:00,66.83,66.96,66.83,66.91,7400.0,56.603,56.7131,56.603,56.6707,7400.0
2014-04-02 13:50:00,66.97,66.98,66.89,66.97,4000.0,56.7216,56.73,56.6538,56.7216,4000.0
2014-04-02 14:00:00,66.95,66.98,66.92,66.95,3800.0,56.7046,56.73,56.6792,56.7046,3800.0
2014-04-02 14:10:00,66.93,66.94,66.87,66.92,4600.0,56.6877,56.6961,56.6369,56.6792,4600.0
2014-04-02 14:20:00,66.91,66.92,66.86,66.89,2600.0,56.6707,56.6792,56.6284,56.6538,2600.0
2014-04-02 14:30:00,66.89,66.9,66.83,66.84,6100.0,56.6538,56.6623,56.603,56.6115,6100.0
2014-04-02 14:40:00,66.85,66.92,66.85,66.87,3500.0,56.6199,56.6792,56.6199,56.6369,3500.0
2014-04-02 14:50:00,66.88,66.91,66.88,66.91,3000.0,56.6453,56.6707,56.6453,56.6707,3000.0
2014-04-02 15:00:00,66.93,66.98,66.84,66.85,20700.0,56.6877,56.73,56.6115,56.6199,20700.0
2014-04-02 15:10:00,66.86,66.98,66.83,66.93,7400.0,56.6284,56.73,56.603,56.6877,7400.0
2014-04-02 15:20:00,66.93,67.08,66.88,67.08,9300.0,56.6877,56.8147,56.6453,56.8147,9300.0
2014-04-02 15:30:00,67.08,67.08,66.95,66.96,8800.0,56.8147,56.8147,56.7046,56.7131,8800.0
2014-04-02 15:40:00,66.97,66.97,66.88,66.91,10900.0,56.7216,56.7216,56.6453,56.6707,10900.0
2014-04-02 15:50:00,66.91,66.94,66.85,66.92,23300.0,56.6707,56.6961,56.6199,56.6792,23300.0
2014-04-03 09:30:00,67.02,67.37,66.76,67.33,4700.0,56.7639,57.0603,56.5437,57.0265,4700.0
2014-04-03 09:40:00,67.24,67.43,67.24,67.24,4000.0,56.9502,57.1112,56.9502,56.9502,4000.0
2014-04-03 09:50:00,67.25,67.46,67.19,67.43,2200.0,56.9587,57.1366,56.9079,57.1112,2200.0
2014-04-03 10:00:00,67.48,67.48,67.29,67.41,5300.0,57.1535,57.1535,56.9926,57.0942,5300.0
2014-04-03 10:10:00,67.36,67.42,67.27,67.42,9100.0,57.0519,57.1027,56.9756,57.1027,9100.0
2014-04-03 10:20:00,67.46,67.5,67.36,67.4,3500.0,57.1366,57.1705,57.0519,57.0858,3500.0
2014-04-03 10:30:00,67.35,67.41,67.29,67.36,13300.0,57.0434,57.0942,56.9926,57.0519,13300.0
2014-04-03 10:40:00,67.36,67.36,67.3,67.34,3800.0,57.0519,57.0519,57.0011,57.0349,3800.0
2014-04-03 10:50:00,67.34,67.36,67.21,67.29,8600.0,57.0349,57.0519,56.9248,56.9926,8600.0
2014-04-03 11:00:00,67.26,67.31,67.23,67.24,3400.0,56.9672,57.0095,56.9418,56.9502,3400.0
2014-04-03 11:10:00,67.22,67.27,67.13,67.17,3600.0,56.9333,56.9756,56.8571,56.891,3600.0
2014-04-03 11:20:00,67.22,67.26,67.1,67.18,7200.0,56.9333,56.9672,56.8317,56.8994,7200.0
2014-04-03 11:30:00,67.16,67.17,67.01,67.1,5800.0,56.8825,56.891,56.7554,56.8317,5800.0
2014-04-03 11:40:00,67.16,67.16,67.04,67.12,6100.0,56.8825,56.8825,56.7808,56.8486,6100.0
2014-04-03 11:50:00,67.15,67.17,67.07,67.16,4300.0,56.874,56.891,56.8063,56.8825,4300.0
2014-04-03 12:00:00,67.13,67.24,67.13,67.2,3400.0,56.8571,56.9502,56.8571,56.9164,3400.0
2014-04-03 12:10:00,67.18,67.18,67.08,67.09,2100.0,56.8994,56.8994,56.8147,56.8232,2100.0
2014-04-03 12:20:00,67.08,67.12,67.0,67.06,21100.0,56.8147,56.8486,56.747,56.7978,21100.0
2014-04-03 12:30:00,67.06,67.06,66.9,66.97,3800.0,56.7978,56.7978,56.6623,56.7216,3800.0
2014-04-03 12:40:00,66.94,66.99,66.93,66.98,1700.0,56.6961,56.7385,56.6877,56.73,1700.0
2014-04-03 12:50:00,66.95,67.07,66.95,67.0,6200.0,56.7046,56.8063,56.7046,56.747,6200.0
2014-04-03 13:00:00,67.03,67.05,67.02,67.04,1700.0,56.7724,56.7893,56.7639,56.7808,1700.0
2014-04-03 13:10:00,67.02,67.06,66.95,66.97,6100.0,56.7639,56.7978,56.7046,56.7216,6100.0
2014-04-03 13:20:00,66.98,67.03,66.95,67.01,3500.0,56.73,56.7724,56.7046,56.7554,3500.0
2014-04-03 13:30:00,67.01,67.01,66.86,66.9,14300.0,56.7554,56.7554,56.6284,56.6623,14300.0
2014-04-03 13:40:00,66.94,66.94,66.88,66.89,3700.0,56.6961,56.6961,56.6453,56.6538,3700.0
2014-04-03 13:50:00,66.9,66.94,66.78,66.78,13400.0,56.6623,56.6961,56.5606,56.5606,13400.0
2014-04-03 14:00:00,66.77,66.86,66.73,66.82,12500.0,56.5522,56.6284,56.5183,56.5945,12500.0
2014-04-03 14:10:00,66.8,66.89,66.8,66.89,16600.0,56.5776,56.6538,56.5776,56.6538,16600.0
2014-04-03 14:20:00,66.89,66.91,66.82,66.83,5100.0,56.6538,56.6707,56.5945,56.603,5100.0
2014-04-03 14:30:00,66.81,66.81,66.63,66.66,5400.0,56.586,56.586,56.4336,56.459,5400.0
2014-04-03 14:40:00,66.66,66.74,66.66,66.72,2000.0,56.459,56.5268,56.459,56.5098,2000.0
2014-04-03 14:50:00,66.72,66.77,66.7,66.76,3900.0,56.5098,56.5522,56.4929,56.5437,3900.0
2014-04-03 15:00:00,66.75,66.77,66.71,66.76,3500.0,56.5352,56.5522,56.5013,56.5437,3500.0
2014-04-03 15:10:00,66.8,66.9,66.8,66.88,5400.0,56.5776,56.6623,56.5776,56.6453,5400.0
2014-04-03 15:20:00,66.88,67.02,66.86,67.02,6200.0,56.6453,56.7639,56.6284,56.7639,6200.0
2014-04-03 15:30:00,67.0,67.01,66.93,66.97,6300.0,56.747,56.7554,56.6877,56.7216,6300.0
2014-04-03 15:40:00,66.97,67.01,66.91,66.91,11400.0,56.7216,56.7554,56.6707,56.6707,11400.0
2014-04-03 15:50:00,66.89,66.92,66.8,66.81,38200.0,56.6538,56.6792,56.5776,56.586,38200.0
2014-04-04 09:30:00,67.23,67.23,66.9,66.92,8600.0,56.9418,56.9418,56.6623,56.6792,8600.0
2014-04-04 09:40:00,66.9,67.06,66.71,66.83,2800.0,56.6623,56.7978,56.5013,56.603,2800.0
2014-04-04 09:50:00,66.86,66.98,66.75,66.96,9200.0,56.6284,56.73,56.5352,56.7131,9200.0
2014-04-04 10:00:00,66.93,67.15,66.93,67.1,5700.0,56.6877,56.874,56.6877,56.8317,5700.0
2014-04-04 10:10:00,67.11,67.2,67.04,67.13,11200.0,56.8401,56.9164,56.7808,56.8571,11200.0
2014-04-04 10:20:00,67.1,67.18,67.04,67.13,9700.0,56.8317,56.8994,56.7808,56.8571,9700.0
2014-04-04 10:30:00,67.15,67.2,67.06,67.09,8100.0,56.874,56.9164,56.7978,56.8232,8100.0
2014-04-04 10:40:00,67.07,67.13,66.91,66.91,7100.0,56.8063,56.8571,56.6707,56.6707,7100.0
2014-04-04 10:50:00,66.91,67.01,66.82,66.86,8900.0,56.6707,56.7554,56.5945,56.6284,8900.0
2014-04-04 11:00:00,66.86,66.91,66.62,66.66,7900.0,56.6284,56.6707,56.4251,56.459,7900.0
2014-04-04 11:10:00,66.63,66.75,66.59,66.6,5200.0,56.4336,56.5352,56.3997,56.4082,5200.0
2014-04-04 11:20:00,66.58,66.73,66.57,66.58,10100.0,56.3912,56.5183,56.3828,56.3912,10100.0
2014-04-04 11:30:00,66.63,66.68,66.51,66.56,6600.0,56.4336,56.4759,56.332,56.3743,6600.0
2014-04-04 11:40:00,66.57,66.62,66.49,66.56,31700.0,56.3828,56.4251,56.315,56.3743,31700.0
2014-04-04 11:50:00,66.52,66.62,66.5,66.6,10100.0,56.3404,56.4251,56.3235,56.4082,10100.0
2014-04-04 12:00:00,66.58,66.62,66.5,66.5,17700.0,56.3912,56.4251,56.3235,56.3235,17700.0
2014-04-04 12:10:00,66.5,66.59,66.49,66.56,12700.0,56.3235,56.3997,56.315,56.3743,12700.0
2014-04-04 12:20:00,66.57,66.66,66.53,66.59,11300.0,56.3828,56.459,56.3489,56.3997,11300.0
2014-04-04 12:30:00,66.59,66.64,66.46,66.46,5800.0,56.3997,56.4421,56.2896,56.2896,5800.0
2014-04-04 12:40:00,66.49,66.51,66.29,66.31,7300.0,56.315,56.332,56.1456,56.1626,7300.0
2014-04-04 12:50:00,66.33,66.35,66.17,66.24,7300.0,56.1795,56.1964,56.044,56.1033,7300.0
2014-04-04 13:00:00,66.25,66.32,66.14,66.23,5500.0,56.1117,56.171,56.0186,56.0948,5500.0
2014-04-04 13:10:00,66.34,66.34,66.09,66.09,8900.0,56.188,56.188,55.9762,55.9762,8900.0
2014-04-04 13:20:00,66.07,66.08,65.97,65.98,5600.0,55.9593,55.9678,55.8746,55.8831,5600.0
2014-04-04 13:30:00,65.97,66.13,65.93,66.03,6300.0,55.8746,56.0101,55.8407,55.9254,6300.0
2014-04-04 13:40:00,66.02,66.08,65.99,66.04,9200.0,55.9169,55.9678,55.8915,55.9339,9200.0
2014-04-04 13:50:00,66.01,66.05,65.85,65.88,16300.0,55.9085,55.9423,55.773,55.7984,16300.0
2014-04-04 14:00:00,65.92,65.92,65.73,65.82,7800.0,55.8322,55.8322,55.6713,55.7475,7800.0
2014-04-04 14:10:00,65.78,65.83,65.75,65.76,11200.0,55.7137,55.756,55.6883,55.6967,11200.0
2014-04-04 14:20:00,65.79,65.8,65.73,65.74,7200.0,55.7221,55.7306,55.6713,55.6798,7200.0
2014-04-04 14:30:00,65.72,65.79,65.59,65.62,11900.0,55.6628,55.7221,55.5527,55.5781,11900.0
2014-04-04 14:40:00,65.64,65.68,65.57,65.67,9700.0,55.5951,55.629,55.5358,55.6205,9700.0
2014-04-04 14:50:00,65.67,65.72,65.59,65.64,13300.0,55.6205,55.6628,55.5527,55.5951,13300.0
2014-04-04 15:00:00,65.64,65.91,65.64,65.85,18500.0,55.5951,55.8238,55.5951,55.773,18500.0
2014-04-04 15:10:00,65.88,66.12,65.87,66.12,15500.0,55.7984,56.0016,55.7899,56.0016,15500.0
2014-04-04 15:20:00,66.14,66.22,66.04,66.22,14800.0,56.0186,56.0863,55.9339,56.0863,14800.0
2014-04-04 15:30:00,66.19,66.19,66.11,66.15,14700.0,56.0609,56.0609,55.9932,56.027,14700.0
2014-04-04 15:40:00,66.13,66.21,66.11,66.19,29400.0,56.0101,56.0779,55.9932,56.0609,29400.0
2014-04-04 15:50:00,66.2,66.21,66.09,66.11,47200.0,56.0694,56.0779,55.9762,55.9932,47200.0
2014-04-07 09:30:00,66.08,66.09,65.73,65.97,3800.0,55.9678,55.9762,55.6713,55.8746,3800.0
2014-04-07 09:40:00,65.91,65.91,65.7,65.73,4000.0,55.8238,55.8238,55.6459,55.6713,4000.0
2014-04-07 09:50:00,65.79,65.93,65.79,65.93,1200.0,55.7221,55.8407,55.7221,55.8407,1200.0
2014-04-07 10:00:00,65.89,65.94,65.79,65.87,4700.0,55.8068,55.8492,55.7221,55.7899,4700.0
2014-04-07 10:10:00,65.99,66.02,65.74,65.81,6300.0,55.8915,55.9169,55.6798,55.7391,6300.0
2014-04-07 10:20:00,65.79,65.88,65.73,65.76,9300.0,55.7221,55.7984,55.6713,55.6967,9300.0
2014-04-07 10:30:00,65.7,65.83,65.69,65.75,2400.0,55.6459,55.756,55.6374,55.6883,2400.0
2014-04-07 10:40:00,65.71,65.76,65.63,65.64,13600.0,55.6544,55.6967,55.5866,55.5951,13600.0
2014-04-07 10:50:00,65.64,65.67,65.56,65.63,3600.0,55.5951,55.6205,55.5273,55.5866,3600.0
2014-04-07 11:00:00,65.58,65.7,65.49,65.52,3100.0,55.5443,55.6459,55.468,55.4935,3100.0
2014-04-07 11:10:00,65.44,65.55,65.34,65.34,8200.0,55.4257,55.5189,55.341,55.341,8200.0
2014-04-07 11:20:00,65.34,65.36,65.21,65.3,11200.0,55.341,55.3579,55.2309,55.3071,11200.0
2014-04-07 11:30:00,65.28,65.34,65.23,65.27,3900.0,55.2902,55.341,55.2478,55.2817,3900.0
2014-04-07 11:40:00,65.25,65.32,65.14,65.28,4000.0,55.2648,55.3241,55.1716,55.2902,4000.0
2014-04-07 11:50:00,65.23,65.23,65.14,65.19,4500.0,55.2478,55.2478,55.1716,55.214,4500.0
2014-04-07 12:00:00,65.19,65.23,65.12,65.12,7400.0,55.214,55.2478,55.1547,55.1547,7400.0
2014-04-07 12:10:00,65.13,65.14,64.94,64.97,5700.0,55.1631,55.1716,55.0022,55.0276,5700.0
2014-04-07 12:20:00,64.95,65.09,64.94,65.02,4700.0,55.0107,55.1293,55.0022,55.07,4700.0
2014-04-07 12:30:00,65.02,65.07,64.94,65.05,4500.0,55.07,55.1123,55.0022,55.0954,4500.0
2014-04-07 12:40:00,65.05,65.12,64.99,65.12,4200.0,55.0954,55.1547,55.0446,55.1547,4200.0
2014-04-07 12:50:00,65.14,65.24,65.13,65.2,3200.0,55.1716,55.2563,55.1631,55.2224,3200.0
2014-04-07 13:00:00,65.2,65.22,65.03,65.03,3500.0,55.2224,55.2394,55.0784,55.0784,3500.0
2014-04-07 13:10:00,65.04,65.12,64.96,65.09,7300.0,55.0869,55.1547,55.0191,55.1293,7300.0
2014-04-07 13:20:00,65.1,65.22,65.1,65.15,7700.0,55.1377,55.2394,55.1377,55.1801,7700.0
2014-04-07 13:30:00,65.16,65.24,65.05,65.19,17600.0,55.1885,55.2563,55.0954,55.214,17600.0
2014-04-07 13:40:00,65.18,65.18,65.09,65.13,6300.0,55.2055,55.2055,55.1293,55.1631,6300.0
2014-04-07 13:50:00,65.13,65.14,65.05,65.07,5900.0,55.1631,55.1716,55.0954,55.1123,5900.0
2014-04-07 14:00:00,65.03,65.18,65.01,65.1,8600.0,55.0784,55.2055,55.0615,55.1377,8600.0
2014-04-07 14:10:00,65.09,65.12,65.04,65.08,8900.0,55.1293,55.1547,55.0869,55.1208,8900.0
2014-04-07 14:20:00,65.07,65.07,65.02,65.07,4400.0,55.1123,55.1123,55.07,55.1123,4400.0
2014-04-07 14:30:00,65.04,65.04,64.91,64.96,5500.0,55.0869,55.0869,54.9768,55.0191,5500.0
2014-04-07 14:40:00,64.97,65.23,64.96,65.22,10000.0,55.0276,55.2478,55.0191,55.2394,10000.0
2014-04-07 14:50:00,65.22,65.39,65.2,65.33,6500.0,55.2394,55.3833,55.2224,55.3325,6500.0
2014-04-07 15:00:00,65.32,65.42,65.32,65.4,9100.0,55.3241,55.4088,55.3241,55.3918,9100.0
2014-04-07 15:10:00,65.38,65.46,65.31,65.4,10200.0,55.3749,55.4426,55.3156,55.3918,10200.0
2014-04-07 15:20:00,65.39,65.39,65.28,65.32,6300.0,55.3833,55.3833,55.2902,55.3241,6300.0
2014-04-07 15:30:00,65.31,65.31,65.15,65.17,7900.0,55.3156,55.3156,55.1801,55.197,7900.0
2014-04-07 15:40:00,65.17,65.17,65.05,65.08,20100.0,55.197,55.197,55.0954,55.1208,20100.0
2014-04-07 15:50:00,65.05,65.14,64.97,65.02,45200.0,55.0954,55.1716,55.0276,55.07,45200.0
2014-04-08 09:30:00,64.88,65.35,64.69,65.35,9100.0,54.9514,55.3495,54.7905,55.3495,9100.0
2014-04-08 09:40:00,65.26,65.39,65.14,65.14,9400.0,55.2732,55.3833,55.1716,55.1716,9400.0
2014-04-08 09:50:00,65.15,65.25,64.92,65.09,7700.0,55.1801,55.2648,54.9853,55.1293,7700.0
2014-04-08 10:00:00,65.11,65.26,65.04,65.07,9600.0,55.1462,55.2732,55.0869,55.1123,9600.0
2014-04-08 10:10:00,65.08,65.13,64.94,64.97,14000.0,55.1208,55.1631,55.0022,55.0276,14000.0
2014-04-08 10:20:00,64.94,64.94,64.78,64.81,13100.0,55.0022,55.0022,54.8667,54.8921,13100.0
2014-04-08 10:30:00,64.83,65.0,64.78,64.93,24100.0,54.909,55.053,54.8667,54.9937,24100.0
2014-04-08 10:40:00,64.92,64.95,64.79,64.84,11300.0,54.9853,55.0107,54.8752,54.9175,11300.0
2014-04-08 10:50:00,64.84,65.11,64.84,65.11,9000.0,54.9175,55.1462,54.9175,55.1462,9000.0
2014-04-08 11:00:00,65.11,65.36,65.11,65.33,9700.0,55.1462,55.3579,55.1462,55.3325,9700.0
2014-04-08 11:10:00,65.36,65.55,65.35,65.55,6200.0,55.3579,55.5189,55.3495,55.5189,6200.0
2014-04-08 11:20:00,65.59,65.7,65.44,65.48,8700.0,55.5527,55.6459,55.4257,55.4596,8700.0
2014-04-08 11:30:00,65.49,65.56,65.34,65.37,11300.0,55.468,55.5273,55.341,55.3664,11300.0
2014-04-08 11:40:00,65.35,65.46,65.28,65.28,5300.0,55.3495,55.4426,55.2902,55.2902,5300.0
2014-04-08 11:50:00,65.26,65.38,65.24,65.37,9000.0,55.2732,55.3749,55.2563,55.3664,9000.0
2014-04-08 12:00:00,65.35,65.37,65.27,65.27,9800.0,55.3495,55.3664,55.2817,55.2817,9800.0
2014-04-08 12:10:00,65.31,65.37,65.25,65.33,10500.0,55.3156,55.3664,55.2648,55.3325,10500.0
2014-04-08 12:20:00,65.33,65.35,65.23,65.25,5700.0,55.3325,55.3495,55.2478,55.2648,5700.0
2014-04-08 12:30:00,65.31,65.32,65.24,65.27,4600.0,55.3156,55.3241,55.2563,55.2817,4600.0
2014-04-08 12:40:00,65.29,65.3,65.17,65.17,9400.0,55.2986,55.3071,55.197,55.197,9400.0
2014-04-08 12:50:00,65.18,65.3,65.18,65.3,3700.0,55.2055,55.3071,55.2055,55.3071,3700.0
2014-04-08 13:00:00,65.29,65.35,65.29,65.32,5000.0,55.2986,55.3495,55.2986,55.3241,5000.0
2014-04-08 13:10:00,65.35,65.36,65.3,65.32,9100.0,55.3495,55.3579,55.3071,55.3241,9100.0
2014-04-08 13:20:00,65.33,65.49,65.32,65.45,9500.0,55.3325,55.468,55.3241,55.4342,9500.0
2014-04-08 13:30:00,65.45,65.5,65.43,65.5,4800.0,55.4342,55.4765,55.4172,55.4765,4800.0
2014-04-08 13:40:00,65.5,65.5,65.39,65.43,7700.0,55.4765,55.4765,55.3833,55.4172,7700.0
2014-04-08 13:50:00,65.44,65.5,65.41,65.46,8800.0,55.4257,55.4765,55.4003,55.4426,8800.0
2014-04-08 14:00:00,65.46,65.46,65.34,65.36,8900.0,55.4426,55.4426,55.341,55.3579,8900.0
2014-04-08 14:10:00,65.36,65.43,65.36,65.4,9700.0,55.3579,55.4172,55.3579,55.3918,9700.0
2014-04-08 14:20:00,65.43,65.44,65.31,65.36,11900.0,55.4172,55.4257,55.3156,55.3579,11900.0
2014-04-08 14:30:00,65.36,65.47,65.36,65.45,7500.0,55.3579,55.4511,55.3579,55.4342,7500.0
2014-04-08 14:40:00,65.46,65.52,65.35,65.49,7500.0,55.4426,55.4935,55.3495,55.468,7500.0
2014-04-08 14:50:00,65.5,65.55,65.34,65.36,6600.0,55.4765,55.5189,55.341,55.3579,6600.0
2014-04-08 15:00:00,65.34,65.38,65.24,65.32,13900.0,55.341,55.3749,55.2563,55.3241,13900.0
2014-04-08 15:10:00,65.33,65.39,65.29,65.39,10100.0,55.3325,55.3833,55.2986,55.3833,10100.0
2014-04-08 15:20:00,65.38,65.46,65.38,65.39,10900.0,55.3749,55.4426,55.3749,55.3833,10900.0
2014-04-08 15:30:00,65.37,65.44,65.36,65.41,10800.0,55.3664,55.4257,55.3579,55.4003,10800.0
2014-04-08 15:40:00,65.4,65.45,65.36,65.43,22700.0,55.3918,55.4342,55.3579,55.4172,22700.0
2014-04-08 15:50:00,65.41,65.46,65.35,65.38,50400.0,55.4003,55.4426,55.3495,55.3749,50400.0
2014-04-09 09:30:00,65.6,65.9,65.6,65.9,6500.0,55.5612,55.8153,55.5612,55.8153,6500.0
2014-04-09 09:40:00,65.72,65.77,65.49,65.66,12700.0,55.6628,55.7052,55.468,55.612,12700.0
2014-04-09 09:50:00,65.65,65.73,65.6,65.68,9100.0,55.6036,55.6713,55.5612,55.629,9100.0
2014-04-09 10:00:00,65.65,65.85,65.58,65.75,37900.0,55.6036,55.773,55.5443,55.6883,37900.0
2014-04-09 10:10:00,65.76,65.82,65.63,65.65,11200.0,55.6967,55.7475,55.5866,55.6036,11200.0
2014-04-09 10:20:00,65.66,65.78,65.6,65.76,14800.0,55.612,55.7137,55.5612,55.6967,14800.0
2014-04-09 10:30:00,65.76,65.84,65.7,65.78,13000.0,55.6967,55.7645,55.6459,55.7137,13000.0
2014-04-09 10:40:00,65.76,65.95,65.75,65.89,16400.0,55.6967,55.8576,55.6883,55.8068,16400.0
2014-04-09 10:50:00,65.89,65.9,65.75,65.88,13000.0,55.8068,55.8153,55.6883,55.7984,13000.0
2014-04-09 11:00:00,65.88,65.91,65.78,65.87,8500.0,55.7984,55.8238,55.7137,55.7899,8500.0
2014-04-09 11:10:00,65.88,65.96,65.81,65.89,8200.0,55.7984,55.8661,55.7391,55.8068,8200.0
2014-04-09 11:20:00,65.92,65.93,65.74,65.74,23800.0,55.8322,55.8407,55.6798,55.6798,23800.0
2014-04-09 11:30:00,65.74,65.97,65.74,65.95,11400.0,55.6798,55.8746,55.6798,55.8576,11400.0
2014-04-09 11:40:00,65.94,66.23,65.94,66.23,11000.0,55.8492,56.0948,55.8492,56.0948,11000.0
2014-04-09 11:50:00,66.23,66.23,66.11,66.11,9200.0,56.0948,56.0948,55.9932,55.9932,9200.0
2014-04-09 12:00:00,66.11,66.11,65.92,65.94,6200.0,55.9932,55.9932,55.8322,55.8492,6200.0
2014-04-09 12:10:00,65.93,65.93,65.81,65.87,7600.0,55.8407,55.8407,55.7391,55.7899,7600.0
2014-04-09 12:20:00,65.87,65.98,65.83,65.95,6700.0,55.7899,55.8831,55.756,55.8576,6700.0
2014-04-09 12:30:00,65.95,66.08,65.93,66.06,14500.0,55.8576,55.9678,55.8407,55.9508,14500.0
2014-04-09 12:40:00,66.09,66.16,66.09,66.12,6000.0,55.9762,56.0355,55.9762,56.0016,6000.0
2014-04-09 12:50:00,66.11,66.13,66.09,66.1,6300.0,55.9932,56.0101,55.9762,55.9847,6300.0
2014-04-09 13:00:00,66.12,66.39,66.12,66.39,17800.0,56.0016,56.2303,56.0016,56.2303,17800.0
2014-04-09 13:10:00,66.4,66.45,66.35,66.45,8200.0,56.2388,56.2811,56.1964,56.2811,8200.0
2014-04-09 13:20:00,66.46,66.47,66.42,66.46,8100.0,56.2896,56.2981,56.2557,56.2896,8100.0
2014-04-09 13:30:00,66.46,66.46,66.3,66.31,12500.0,56.2896,56.2896,56.1541,56.1626,12500.0
2014-04-09 13:40:00,66.3,66.31,66.11,66.11,10100.0,56.1541,56.1626,55.9932,55.9932,10100.0
2014-04-09 13:50:00,66.09,66.18,66.06,66.11,8500.0,55.9762,56.0525,55.9508,55.9932,8500.0
2014-04-09 14:00:00,66.11,66.43,66.11,66.42,32100.0,55.9932,56.2642,55.9932,56.2557,32100.0
2014-04-09 14:10:00,66.44,66.44,66.32,66.37,17500.0,56.2727,56.2727,56.171,56.2134,17500.0
2014-04-09 14:20:00,66.37,66.38,66.33,66.34,14700.0,56.2134,56.2218,56.1795,56.188,14700.0
2014-04-09 14:30:00,66.35,66.4,66.33,66.36,20100.0,56.1964,56.2388,56.1795,56.2049,20100.0
2014-04-09 14:40:00,66.36,66.37,66.31,66.33,17600.0,56.2049,56.2134,56.1626,56.1795,17600.0
2014-04-09 14:50:00,66.33,66.33,66.29,66.3,12000.0,56.1795,56.1795,56.1456,56.1541,12000.0
2014-04-09 15:00:00,66.3,66.3,66.14,66.14,27000.0,56.1541,56.1541,56.0186,56.0186,27000.0
2014-04-09 15:10:00,66.15,66.19,66.14,66.19,11500.0,56.027,56.0609,56.0186,56.0609,11500.0
2014-04-09 15:20:00,66.18,66.19,66.1,66.1,30800.0,56.0525,56.0609,55.9847,55.9847,30800.0
2014-04-09 15:30:00,66.11,66.11,66.05,66.05,27800.0,55.9932,55.9932,55.9423,55.9423,27800.0
2014-04-09 15:40:00,66.05,66.06,65.97,65.99,51300.0,55.9423,55.9508,55.8746,55.8915,51300.0
2014-04-09 15:50:00,66.0,66.09,65.98,66.07,52700.0,55.9,55.9762,55.8831,55.9593,52700.0
2014-04-10 09:30:00,65.98,66.37,65.98,66.0,8800.0,55.8831,56.2134,55.8831,55.9,8800.0
2014-04-10 09:40:00,65.98,66.04,65.64,65.66,5900.0,55.8831,55.9339,55.5951,55.612,5900.0
2014-04-10 09:50:00,65.67,65.88,65.65,65.88,7900.0,55.6205,55.7984,55.6036,55.7984,7900.0
2014-04-10 10:00:00,65.79,65.86,65.73,65.86,7100.0,55.7221,55.7814,55.6713,55.7814,7100.0
2014-04-10 10:10:00,65.84,65.94,65.77,65.77,13200.0,55.7645,55.8492,55.7052,55.7052,13200.0
2014-04-10 10:20:00,65.81,65.96,65.81,65.95,23100.0,55.7391,55.8661,55.7391,55.8576,23100.0
2014-04-10 10:30:00,65.94,66.0,65.87,65.96,25500.0,55.8492,55.9,55.7899,55.8661,25500.0
2014-04-10 10:40:00,65.95,66.08,65.92,65.97,30700.0,55.8576,55.9678,55.8322,55.8746,30700.0
2014-04-10 10:50:00,65.94,65.98,65.68,65.7,10500.0,55.8492,55.8831,55.629,55.6459,10500.0
2014-04-10 11:00:00,65.59,65.61,65.38,65.49,6900.0,55.5527,55.5697,55.3749,55.468,6900.0
2014-04-10 11:10:00,65.44,65.66,65.39,65.56,5000.0,55.4257,55.612,55.3833,55.5273,5000.0
2014-04-10 11:20:00,65.52,65.58,65.3,65.3,9200.0,55.4935,55.5443,55.3071,55.3071,9200.0
2014-04-10 11:30:00,65.31,65.38,65.29,65.36,9200.0,55.3156,55.3749,55.2986,55.3579,9200.0
2014-04-10 11:40:00,65.35,65.5,65.34,65.4,6700.0,55.3495,55.4765,55.341,55.3918,6700.0
2014-04-10 11:50:00,65.4,65.45,65.32,65.32,10500.0,55.3918,55.4342,55.3241,55.3241,10500.0
2014-04-10 12:00:00,65.31,65.44,65.29,65.31,12000.0,55.3156,55.4257,55.2986,55.3156,12000.0
2014-04-10 12:10:00,65.31,65.46,65.24,65.38,17700.0,55.3156,55.4426,55.2563,55.3749,17700.0
2014-04-10 12:20:00,65.4,65.46,65.31,65.42,12300.0,55.3918,55.4426,55.3156,55.4088,12300.0
2014-04-10 12:30:00,65.4,65.51,65.37,65.49,9800.0,55.3918,55.485,55.3664,55.468,9800.0
2014-04-10 12:40:00,65.47,65.49,65.39,65.49,8000.0,55.4511,55.468,55.3833,55.468,8000.0
2014-04-10 12:50:00,65.45,65.48,65.35,65.37,11600.0,55.4342,55.4596,55.3495,55.3664,11600.0
2014-04-10 13:00:00,65.37,65.83,65.37,65.83,34500.0,55.3664,55.756,55.3664,55.756,34500.0
2014-04-10 13:10:00,65.81,65.88,65.3,65.3,25400.0,55.7391,55.7984,55.3071,55.3071,25400.0
2014-04-10 13:20:00,65.27,65.29,65.09,65.17,7100.0,55.2817,55.2986,55.1293,55.197,7100.0
2014-04-10 13:30:00,65.18,65.32,65.17,65.31,10300.0,55.2055,55.3241,55.197,55.3156,10300.0
2014-04-10 13:40:00,65.32,65.39,65.26,65.39,9000.0,55.3241,55.3833,55.2732,55.3833,9000.0
2014-04-10 13:50:00,65.37,65.4,65.31,65.39,9800.0,55.3664,55.3918,55.3156,55.3833,9800.0
2014-04-10 14:00:00,65.4,65.61,65.39,65.61,18400.0,55.3918,55.5697,55.3833,55.5697,18400.0
2014-04-10 14:10:00,65.61,65.72,65.61,65.67,7400.0,55.5697,55.6628,55.5697,55.6205,7400.0
2014-04-10 14:20:00,65.65,65.65,65.56,65.59,8000.0,55.6036,55.6036,55.5273,55.5527,8000.0
2014-04-10 14:30:00,65.58,65.58,65.32,65.4,10800.0,55.5443,55.5443,55.3241,55.3918,10800.0
2014-04-10 14:40:00,65.41,65.42,65.28,65.28,12000.0,55.4003,55.4088,55.2902,55.2902,12000.0
2014-04-10 14:50:00,65.28,65.37,65.23,65.3,10700.0,55.2902,55.3664,55.2478,55.3071,10700.0
2014-04-10 15:00:00,65.27,65.28,65.13,65.19,28000.0,55.2817,55.2902,55.1631,55.214,28000.0
2014-04-10 15:10:00,65.19,65.31,65.18,65.26,18300.0,55.214,55.3156,55.2055,55.2732,18300.0
2014-04-10 15:20:00,65.26,65.26,65.05,65.12,19700.0,55.2732,55.2732,55.0954,55.1547,19700.0
2014-04-10 15:30:00,65.09,65.18,65.06,65.1,12900.0,55.1293,55.2055,55.1038,55.1377,12900.0
2014-04-10 15:40:00,65.11,65.21,65.08,65.19,24100.0,55.1462,55.2309,55.1208,55.214,24100.0
2014-04-10 15:50:00,65.19,65.23,65.08,65.15,102700.0,55.214,55.2478,55.1208,55.1801,102700.0
2014-04-11 09:30:00,64.9,65.09,64.65,64.96,5700.0,54.9683,55.1293,54.7566,55.0191,5700.0
2014-04-11 09:40:00,65.02,65.12,64.96,65.04,5900.0,55.07,55.1547,55.0191,55.0869,5900.0
2014-04-11 09:50:00,65.11,65.53,65.11,65.32,8500.0,55.1462,55.5019,55.1462,55.3241,8500.0
2014-04-11 10:00:00,65.28,65.29,65.12,65.27,7200.0,55.2902,55.2986,55.1547,55.2817,7200.0
2014-04-11 10:10:00,65.27,65.32,65.11,65.22,13400.0,55.2817,55.3241,55.1462,55.2394,13400.0
2014-04-11 10:20:00,65.24,65.37,65.16,65.24,13400.0,55.2563,55.3664,55.1885,55.2563,13400.0
2014-04-11 10:30:00,65.23,65.33,65.11,65.26,16700.0,55.2478,55.3325,55.1462,55.2732,16700.0
2014-04-11 10:40:00,65.27,65.49,65.27,65.4,18300.0,55.2817,55.468,55.2817,55.3918,18300.0
2014-04-11 10:50:00,65.4,65.7,65.4,65.59,16700.0,55.3918,55.6459,55.3918,55.5527,16700.0
2014-04-11 11:00:00,65.57,65.63,65.44,65.44,10100.0,55.5358,55.5866,55.4257,55.4257,10100.0
2014-04-11 11:10:00,65.44,65.66,65.42,65.64,11300.0,55.4257,55.612,55.4088,55.5951,11300.0
2014-04-11 11:20:00,65.56,65.62,65.36,65.44,24800.0,55.5273,55.5781,55.3579,55.4257,24800.0
2014-04-11 11:30:00,65.4,65.4,65.18,65.25,6000.0,55.3918,55.3918,55.2055,55.2648,6000.0
2014-04-11 11:40:00,65.25,65.3,65.03,65.12,6000.0,55.2648,55.3071,55.0784,55.1547,6000.0
2014-04-11 11:50:00,65.11,65.2,65.05,65.14,8000.0,55.1462,55.2224,55.0954,55.1716,8000.0
2014-04-11 12:00:00,65.19,65.24,65.13,65.19,6200.0,55.214,55.2563,55.1631,55.214,6200.0
2014-04-11 12:10:00,65.17,65.23,65.06,65.16,9400.0,55.197,55.2478,55.1038,55.1885,9400.0
2014-04-11 12:20:00,65.14,65.24,65.09,65.21,4100.0,55.1716,55.2563,55.1293,55.2309,4100.0
2014-04-11 12:30:00,65.23,65.25,65.17,65.25,6300.0,55.2478,55.2648,55.197,55.2648,6300.0
2014-04-11 12:40:00,65.26,65.29,65.21,65.23,4500.0,55.2732,55.2986,55.2309,55.2478,4500.0
2014-04-11 12:50:00,65.21,65.21,65.06,65.14,4600.0,55.2309,55.2309,55.1038,55.1716,4600.0
2014-04-11 13:00:00,65.14,65.14,64.9,64.93,2600.0,55.1716,55.1716,54.9683,54.9937,2600.0
2014-04-11 13:10:00,64.97,65.01,64.88,64.88,3400.0,55.0276,55.0615,54.9514,54.9514,3400.0
2014-04-11 13:20:00,64.88,64.88,64.81,64.83,2200.0,54.9514,54.9514,54.8921,54.909,2200.0
2014-04-11 13:30:00,64.74,64.92,64.7,64.87,5700.0,54.8328,54.9853,54.7989,54.9429,5700.0
2014-04-11 13:40:00,64.89,65.05,64.89,64.99,5400.0,54.9599,55.0954,54.9599,55.0446,5400.0
2014-04-11 13:50:00,64.99,64.99,64.93,64.95,3500.0,55.0446,55.0446,54.9937,55.0107,3500.0
2014-04-11 14:00:00,64.95,65.03,64.93,64.97,6000.0,55.0107,55.0784,54.9937,55.0276,6000.0
2014-04-11 14:10:00,64.96,64.98,64.87,64.87,6200.0,55.0191,55.0361,54.9429,54.9429,6200.0
2014-04-11 14:20:00,64.85,65.03,64.83,64.98,15900.0,54.926,55.0784,54.909,55.0361,15900.0
2014-04-11 14:30:00,64.98,65.04,64.91,65.0,30600.0,55.0361,55.0869,54.9768,55.053,30600.0
2014-04-11 14:40:00,64.98,65.03,64.88,64.88,17800.0,55.0361,55.0784,54.9514,54.9514,17800.0
2014-04-11 14:50:00,64.89,65.04,64.89,64.99,15100.0,54.9599,55.0869,54.9599,55.0446,15100.0
2014-04-11 15:00:00,64.99,65.02,64.88,65.01,15600.0,55.0446,55.07,54.9514,55.0615,15600.0
2014-04-11 15:10:00,65.05,65.05,64.9,64.97,12100.0,55.0954,55.0954,54.9683,55.0276,12100.0
2014-04-11 15:20:00,64.96,65.11,64.96,65.0,9600.0,55.0191,55.1462,55.0191,55.053,9600.0
2014-04-11 15:30:00,64.99,65.04,64.97,65.03,14100.0,55.0446,55.0869,55.0276,55.0784,14100.0
2014-04-11 15:40:00,65.02,65.08,64.93,64.99,21500.0,55.07,55.1208,54.9937,55.0446,21500.0
2014-04-11 15:50:00,64.98,64.99,64.83,64.86,36200.0,55.0361,55.0446,54.909,54.9345,36200.0
2014-04-14 09:30:00,65.18,65.56,64.89,65.07,4600.0,55.2055,55.5273,54.9599,55.1123,4600.0
2014-04-14 09:40:00,65.18,65.24,65.06,65.19,10800.0,55.2055,55.2563,55.1038,55.214,10800.0
2014-04-14 09:50:00,65.25,65.58,65.2,65.55,5300.0,55.2648,55.5443,55.2224,55.5189,5300.0
2014-04-14 10:00:00,65.51,65.59,65.41,65.43,17900.0,55.485,55.5527,55.4003,55.4172,17900.0
2014-04-14 10:10:00,65.46,65.48,65.25,65.33,31500.0,55.4426,55.4596,55.2648,55.3325,31500.0
2014-04-14 10:20:00,65.31,65.34,65.24,65.32,11800.0,55.3156,55.341,55.2563,55.3241,11800.0
2014-04-14 10:30:00,65.29,65.59,65.29,65.5,20700.0,55.2986,55.5527,55.2986,55.4765,20700.0
2014-04-14 10:40:00,65.52,65.66,65.45,65.57,12700.0,55.4935,55.612,55.4342,55.5358,12700.0
2014-04-14 10:50:00,65.56,65.79,65.55,65.77,7000.0,55.5273,55.7221,55.5189,55.7052,7000.0
2014-04-14 11:00:00,65.75,65.8,65.65,65.66,6600.0,55.6883,55.7306,55.6036,55.612,6600.0
2014-04-14 11:10:00,65.62,65.64,65.45,65.47,8600.0,55.5781,55.5951,55.4342,55.4511,8600.0
2014-04-14 11:20:00,65.45,65.54,65.44,65.44,8800.0,55.4342,55.5104,55.4257,55.4257,8800.0
2014-04-14 11:30:00,65.45,65.52,65.43,65.5,3800.0,55.4342,55.4935,55.4172,55.4765,3800.0
2014-04-14 11:40:00,65.5,65.52,65.46,65.48,3800.0,55.4765,55.4935,55.4426,55.4596,3800.0
2014-04-14 11:50:00,65.52,65.62,65.48,65.51,11300.0,55.4935,55.5781,55.4596,55.485,11300.0
2014-04-14 12:00:00,65.54,65.56,65.44,65.46,4100.0,55.5104,55.5273,55.4257,55.4426,4100.0
2014-04-14 12:10:00,65.45,65.58,65.45,65.53,16200.0,55.4342,55.5443,55.4342,55.5019,16200.0
2014-04-14 12:20:00,65.52,65.58,65.44,65.47,7000.0,55.4935,55.5443,55.4257,55.4511,7000.0
2014-04-14 12:30:00,65.46,65.67,65.44,65.64,9000.0,55.4426,55.6205,55.4257,55.5951,9000.0
2014-04-14 12:40:00,65.64,65.64,65.54,65.58,4700.0,55.5951,55.5951,55.5104,55.5443,4700.0
2014-04-14 12:50:00,65.61,65.7,65.59,65.68,3100.0,55.5697,55.6459,55.5527,55.629,3100.0
2014-04-14 13:00:00,65.7,65.79,65.66,65.78,10100.0,55.6459,55.7221,55.612,55.7137,10100.0
2014-04-14 13:10:00,65.78,65.8,65.67,65.7,11900.0,55.7137,55.7306,55.6205,55.6459,11900.0
2014-04-14 13:20:00,65.69,65.71,65.61,65.66,20700.0,55.6374,55.6544,55.5697,55.612,20700.0
2014-04-14 13:30:00,65.66,65.77,65.66,65.69,4000.0,55.612,55.7052,55.612,55.6374,4000.0
2014-04-14 13:40:00,65.73,65.76,65.68,65.71,10100.0,55.6713,55.6967,55.629,55.6544,10100.0
2014-04-14 13:50:00,65.69,65.77,65.65,65.77,20300.0,55.6374,55.7052,55.6036,55.7052,20300.0
2014-04-14 14:00:00,65.75,65.78,65.7,65.7,27700.0,55.6883,55.7137,55.6459,55.6459,27700.0
2014-04-14 14:10:00,65.7,65.7,65.6,65.6,4700.0,55.6459,55.6459,55.5612,55.5612,4700.0
2014-04-14 14:20:00,65.58,65.6,65.5,65.5,5300.0,55.5443,55.5612,55.4765,55.4765,5300.0
2014-04-14 14:30:00,65.51,65.51,65.44,65.47,5600.0,55.485,55.485,55.4257,55.4511,5600.0
2014-04-14 14:40:00,65.46,65.55,65.44,65.55,6300.0,55.4426,55.5189,55.4257,55.5189,6300.0
2014-04-14 14:50:00,65.56,65.58,65.44,65.47,5400.0,55.5273,55.5443,55.4257,55.4511,5400.0
2014-04-14 15:00:00,65.45,65.45,65.3,65.3,6600.0,55.4342,55.4342,55.3071,55.3071,6600.0
2014-04-14 15:10:00,65.33,65.33,65.12,65.19,6500.0,55.3325,55.3325,55.1547,55.214,6500.0
2014-04-14 15:20:00,65.2,65.37,65.2,65.35,9400.0,55.2224,55.3664,55.2224,55.3495,9400.0
2014-04-14 15:30:00,65.38,65.46,65.36,65.44,12700.0,55.3749,55.4426,55.3579,55.4257,12700.0
2014-04-14 15:40:00,65.45,65.55,65.4,65.53,19900.0,55.4342,55.5189,55.3918,55.5019,19900.0
2014-04-14 15:50:00,65.54,65.64,65.51,65.56,59000.0,55.5104,55.5951,55.485,55.5273,59000.0
2014-04-15 09:30:00,65.72,65.73,65.44,65.73,4100.0,55.6628,55.6713,55.4257,55.6713,4100.0
2014-04-15 09:40:00,65.77,65.84,65.68,65.79,6600.0,55.7052,55.7645,55.629,55.7221,6600.0
2014-04-15 09:50:00,65.75,65.75,65.56,65.6,6600.0,55.6883,55.6883,55.5273,55.5612,6600.0
2014-04-15 10:00:00,65.59,65.69,65.44,65.45,6500.0,55.5527,55.6374,55.4257,55.4342,6500.0
2014-04-15 10:10:00,65.44,65.48,65.21,65.26,7400.0,55.4257,55.4596,55.2309,55.2732,7400.0
2014-04-15 10:20:00,65.25,65.33,65.0,65.03,12900.0,55.2648,55.3325,55.053,55.0784,12900.0
2014-04-15 10:30:00,65.01,65.19,64.88,65.11,5800.0,55.0615,55.214,54.9514,55.1462,5800.0
2014-04-15 10:40:00,65.12,65.24,65.12,65.19,7900.0,55.1547,55.2563,55.1547,55.214,7900.0
2014-04-15 10:50:00,65.18,65.31,64.88,64.99,29700.0,55.2055,55.3156,54.9514,55.0446,29700.0
2014-04-15 11:00:00,64.96,65.11,64.74,64.95,22900.0,55.0191,55.1462,54.8328,55.0107,22900.0
2014-04-15 11:10:00,65.0,65.03,64.77,64.84,18200.0,55.053,55.0784,54.8582,54.9175,18200.0
2014-04-15 11:20:00,64.88,65.02,64.79,64.98,11000.0,54.9514,55.07,54.8752,55.0361,11000.0
2014-04-15 11:30:00,64.96,65.11,64.93,65.05,24700.0,55.0191,55.1462,54.9937,55.0954,24700.0
2014-04-15 11:40:00,65.04,65.07,64.78,64.88,16700.0,55.0869,55.1123,54.8667,54.9514,16700.0
2014-04-15 11:50:00,64.86,64.93,64.77,64.88,12800.0,54.9345,54.9937,54.8582,54.9514,12800.0
2014-04-15 12:00:00,64.87,64.87,64.63,64.76,12300.0,54.9429,54.9429,54.7396,54.8498,12300.0
2014-04-15 12:10:00,64.81,64.9,64.74,64.78,7100.0,54.8921,54.9683,54.8328,54.8667,7100.0
2014-04-15 12:20:00,64.77,64.93,64.75,64.9,11100.0,54.8582,54.9937,54.8413,54.9683,11100.0
2014-04-15 12:30:00,64.87,64.95,64.77,64.77,10000.0,54.9429,55.0107,54.8582,54.8582,10000.0
2014-04-15 12:40:00,64.81,64.88,64.68,64.68,6500.0,54.8921,54.9514,54.782,54.782,6500.0
2014-04-15 12:50:00,64.67,64.77,64.67,64.68,5100.0,54.7735,54.8582,54.7735,54.782,5100.0
2014-04-15 13:00:00,64.64,64.7,64.55,64.68,10100.0,54.7481,54.7989,54.6719,54.782,10100.0
2014-04-15 13:10:00,64.68,64.7,64.6,64.65,9500.0,54.782,54.7989,54.7142,54.7566,9500.0
2014-04-15 13:20:00,64.66,64.73,64.59,64.72,7500.0,54.7651,54.8243,54.7058,54.8159,7500.0
2014-04-15 13:30:00,64.73,64.84,64.67,64.82,24200.0,54.8243,54.9175,54.7735,54.9006,24200.0
2014-04-15 13:40:00,64.87,64.9,64.79,64.82,11000.0,54.9429,54.9683,54.8752,54.9006,11000.0
2014-04-15 13:50:00,64.87,64.98,64.83,64.93,17700.0,54.9429,55.0361,54.909,54.9937,17700.0
2014-04-15 14:00:00,64.94,65.15,64.94,65.05,23900.0,55.0022,55.1801,55.0022,55.0954,23900.0
2014-04-15 14:10:00,65.03,65.15,65.01,65.07,22800.0,55.0784,55.1801,55.0615,55.1123,22800.0
2014-04-15 14:20:00,65.09,65.29,65.09,65.22,12400.0,55.1293,55.2986,55.1293,55.2394,12400.0
2014-04-15 14:30:00,65.23,65.42,65.23,65.42,8700.0,55.2478,55.4088,55.2478,55.4088,8700.0
2014-04-15 14:40:00,65.43,65.57,65.43,65.56,9100.0,55.4172,55.5358,55.4172,55.5273,9100.0
2014-04-15 14:50:00,65.58,65.66,65.58,65.65,12100.0,55.5443,55.612,55.5443,55.6036,12100.0
2014-04-15 15:00:00,65.65,65.71,65.6,65.65,14100.0,55.6036,55.6544,55.5612,55.6036,14100.0
2014-04-15 15:10:00,65.67,65.67,65.54,65.65,21700.0,55.6205,55.6205,55.5104,55.6036,21700.0
2014-04-15 15:20:00,65.64,65.7,65.52,65.7,16100.0,55.5951,55.6459,55.4935,55.6459,16100.0
2014-04-15 15:30:00,65.66,65.67,65.46,65.49,24100.0,55.612,55.6205,55.4426,55.468,24100.0
2014-04-15 15:40:00,65.49,65.62,65.45,65.58,27100.0,55.468,55.5781,55.4342,55.5443,27100.0
2014-04-15 15:50:00,65.58,65.65,65.55,65.6,38500.0,55.5443,55.6036,55.5189,55.5612,38500.0
2014-04-16 09:30:00,66.05,66.17,65.86,65.98,3100.0,55.9423,56.044,55.7814,55.8831,3100.0
2014-04-16 09:40:00,66.0,66.03,65.66,65.66,16200.0,55.9,55.9254,55.612,55.612,16200.0
2014-04-16 09:50:00,65.69,65.88,65.64,65.82,21500.0,55.6374,55.7984,55.5951,55.7475,21500.0
2014-04-16 10:00:00,65.85,66.06,65.83,65.98,5000.0,55.773,55.9508,55.756,55.8831,5000.0
2014-04-16 10:10:00,65.92,66.01,65.82,65.93,3500.0,55.8322,55.9085,55.7475,55.8407,3500.0
2014-04-16 10:20:00,65.96,65.96,65.81,65.84,4700.0,55.8661,55.8661,55.7391,55.7645,4700.0
2014-04-16 10:30:00,65.84,66.04,65.84,66.04,5900.0,55.7645,55.9339,55.7645,55.9339,5900.0
2014-04-16 10:40:00,66.07,66.07,65.77,65.97,7700.0,55.9593,55.9593,55.7052,55.8746,7700.0
2014-04-16 10:50:00,65.91,65.98,65.81,65.87,8100.0,55.8238,55.8831,55.7391,55.7899,8100.0
2014-04-16 11:00:00,65.84,65.92,65.75,65.88,21900.0,55.7645,55.8322,55.6883,55.7984,21900.0
2014-04-16 11:10:00,65.9,66.14,65.89,66.05,7300.0,55.8153,56.0186,55.8068,55.9423,7300.0
2014-04-16 11:20:00,66.03,66.03,65.92,65.93,22600.0,55.9254,55.9254,55.8322,55.8407,22600.0
2014-04-16 11:30:00,65.97,66.23,65.95,66.18,8200.0,55.8746,56.0948,55.8576,56.0525,8200.0
2014-04-16 11:40:00,66.19,66.26,66.13,66.23,11100.0,56.0609,56.1202,56.0101,56.0948,11100.0
2014-04-16 11:50:00,66.23,66.34,66.15,66.2,6300.0,56.0948,56.188,56.027,56.0694,6300.0
2014-04-16 12:00:00,66.26,66.34,66.2,66.3,20000.0,56.1202,56.188,56.0694,56.1541,20000.0
2014-04-16 12:10:00,66.36,66.42,66.34,66.42,4700.0,56.2049,56.2557,56.188,56.2557,4700.0
2014-04-16 12:20:00,66.37,66.43,66.29,66.29,7000.0,56.2134,56.2642,56.1456,56.1456,7000.0
2014-04-16 12:30:00,66.29,66.32,66.13,66.23,8400.0,56.1456,56.171,56.0101,56.0948,8400.0
2014-04-16 12:40:00,66.23,66.24,66.07,66.09,8200.0,56.0948,56.1033,55.9593,55.9762,8200.0
2014-04-16 12:50:00,66.11,66.13,65.97,65.99,14600.0,55.9932,56.0101,55.8746,55.8915,14600.0
2014-04-16 13:00:00,65.97,66.11,65.96,66.11,10900.0,55.8746,55.9932,55.8661,55.9932,10900.0
2014-04-16 13:10:00,66.12,66.25,66.07,66.24,7200.0,56.0016,56.1117,55.9593,56.1033,7200.0
2014-04-16 13:20:00,66.21,66.3,66.18,66.18,7400.0,56.0779,56.1541,56.0525,56.0525,7400.0
2014-04-16 13:30:00,66.17,66.23,66.07,66.23,4400.0,56.044,56.0948,55.9593,56.0948,4400.0
2014-04-16 13:40:00,66.22,66.25,66.14,66.24,4200.0,56.0863,56.1117,56.0186,56.1033,4200.0
2014-04-16 13:50:00,66.26,66.38,66.23,66.36,9300.0,56.1202,56.2218,56.0948,56.2049,9300.0
2014-04-16 14:00:00,66.38,66.38,66.26,66.34,6000.0,56.2218,56.2218,56.1202,56.188,6000.0
2014-04-16 14:10:00,66.34,66.36,66.15,66.2,7400.0,56.188,56.2049,56.027,56.0694,7400.0
2014-04-16 14:20:00,66.18,66.34,66.17,66.32,5200.0,56.0525,56.188,56.044,56.171,5200.0
2014-04-16 14:30:00,66.28,66.31,66.22,66.29,5300.0,56.1371,56.1626,56.0863,56.1456,5300.0
2014-04-16 14:40:00,66.24,66.39,66.23,66.27,8500.0,56.1033,56.2303,56.0948,56.1287,8500.0
2014-04-16 14:50:00,66.3,66.37,66.28,66.35,5500.0,56.1541,56.2134,56.1371,56.1964,5500.0
2014-04-16 15:00:00,66.32,66.36,66.24,66.35,12600.0,56.171,56.2049,56.1033,56.1964,12600.0
2014-04-16 15:10:00,66.34,66.37,66.25,66.28,9700.0,56.188,56.2134,56.1117,56.1371,9700.0
2014-04-16 15:20:00,66.26,66.32,66.22,66.3,8700.0,56.1202,56.171,56.0863,56.1541,8700.0
2014-04-16 15:30:00,66.28,66.32,66.24,66.32,9300.0,56.1371,56.171,56.1033,56.171,9300.0
2014-04-16 15:40:00,66.29,66.3,66.23,66.28,15700.0,56.1456,56.1541,56.0948,56.1371,15700.0
2014-04-16 15:50:00,66.29,66.33,66.21,66.28,35600.0,56.1456,56.1795,56.0779,56.1371,35600.0
2014-04-17 09:30:00,66.95,67.03,66.42,66.61,22200.0,56.7046,56.7724,56.2557,56.4166,22200.0
2014-04-17 09:40:00,66.74,66.74,65.77,65.91,21100.0,56.5268,56.5268,55.7052,55.8238,21100.0
2014-04-17 09:50:00,65.87,66.01,65.62,65.84,18300.0,55.7899,55.9085,55.5781,55.7645,18300.0
2014-04-17 10:00:00,65.7,65.88,65.3,65.36,25800.0,55.6459,55.7984,55.3071,55.3579,25800.0
2014-04-17 10:10:00,65.37,66.24,65.37,66.17,23400.0,55.3664,56.1033,55.3664,56.044,23400.0
2014-04-17 10:20:00,66.18,66.62,66.18,66.53,15900.0,56.0525,56.4251,56.0525,56.3489,15900.0
2014-04-17 10:30:00,66.59,66.75,66.31,66.32,9600.0,56.3997,56.5352,56.1626,56.171,9600.0
2014-04-17 10:40:00,66.42,66.64,66.4,66.6,42700.0,56.2557,56.4421,56.2388,56.4082,42700.0
2014-04-17 10:50:00,66.55,66.74,66.41,66.74,6600.0,56.3658,56.5268,56.2473,56.5268,6600.0
2014-04-17 11:00:00,66.74,66.8,66.65,66.79,13100.0,56.5268,56.5776,56.4505,56.5691,13100.0
2014-04-17 11:10:00,66.8,66.83,66.37,66.45,5400.0,56.5776,56.603,56.2134,56.2811,5400.0
2014-04-17 11:20:00,66.4,66.63,66.4,66.63,1800.0,56.2388,56.4336,56.2388,56.4336,1800.0
2014-04-17 11:30:00,66.63,66.63,66.2,66.26,5200.0,56.4336,56.4336,56.0694,56.1202,5200.0
2014-04-17 11:40:00,66.27,66.51,66.27,66.51,8400.0,56.1287,56.332,56.1287,56.332,8400.0
2014-04-17 11:50:00,66.45,66.52,66.35,66.35,2700.0,56.2811,56.3404,56.1964,56.1964,2700.0
2014-04-17 12:00:00,66.37,66.42,66.36,66.36,2100.0,56.2134,56.2557,56.2049,56.2049,2100.0
2014-04-17 12:10:00,66.37,66.37,66.24,66.35,6300.0,56.2134,56.2134,56.1033,56.1964,6300.0
2014-04-17 12:20:00,66.31,66.46,66.31,66.42,3100.0,56.1626,56.2896,56.1626,56.2557,3100.0
2014-04-17 12:30:00,66.46,66.46,66.27,66.35,6500.0,56.2896,56.2896,56.1287,56.1964,6500.0
2014-04-17 12:40:00,66.39,66.48,66.38,66.45,5200.0,56.2303,56.3065,56.2218,56.2811,5200.0
2014-04-17 12:50:00,66.47,66.51,66.34,66.34,3000.0,56.2981,56.332,56.188,56.188,3000.0
2014-04-17 13:00:00,66.33,66.43,66.32,66.36,3700.0,56.1795,56.2642,56.171,56.2049,3700.0
2014-04-17 13:10:00,66.37,66.42,66.27,66.28,7000.0,56.2134,56.2557,56.1287,56.1371,7000.0
2014-04-17 13:20:00,66.28,66.46,66.28,66.46,2400.0,56.1371,56.2896,56.1371,56.2896,2400.0
2014-04-17 13:30:00,66.46,66.51,66.45,66.46,4700.0,56.2896,56.332,56.2811,56.2896,4700.0
2014-04-17 13:40:00,66.47,66.55,66.39,66.39,4100.0,56.2981,56.3658,56.2303,56.2303,4100.0
2014-04-17 13:50:00,66.4,66.61,66.4,66.61,4300.0,56.2388,56.4166,56.2388,56.4166,4300.0
2014-04-17 14:00:00,66.61,66.62,66.51,66.56,2900.0,56.4166,56.4251,56.332,56.3743,2900.0
2014-04-17 14:10:00,66.54,66.57,66.52,66.54,3800.0,56.3574,56.3828,56.3404,56.3574,3800.0
2014-04-17 14:20:00,66.52,66.66,66.52,66.66,4000.0,56.3404,56.459,56.3404,56.459,4000.0
2014-04-17 14:30:00,66.66,66.67,66.61,66.67,3200.0,56.459,56.4675,56.4166,56.4675,3200.0
2014-04-17 14:40:00,66.65,66.76,66.65,66.7,4000.0,56.4505,56.5437,56.4505,56.4929,4000.0
2014-04-17 14:50:00,66.7,66.75,66.69,66.74,3800.0,56.4929,56.5352,56.4844,56.5268,3800.0
2014-04-17 15:00:00,66.73,66.76,66.65,66.67,6200.0,56.5183,56.5437,56.4505,56.4675,6200.0
2014-04-17 15:10:00,66.69,66.79,66.69,66.75,5400.0,56.4844,56.5691,56.4844,56.5352,5400.0
2014-04-17 15:20:00,66.74,66.76,66.73,66.75,3200.0,56.5268,56.5437,56.5183,56.5352,3200.0
2014-04-17 15:30:00,66.75,66.75,66.66,66.71,20400.0,56.5352,56.5352,56.459,56.5013,20400.0
2014-04-17 15:40:00,66.7,66.8,66.69,66.79,14500.0,56.4929,56.5776,56.4844,56.5691,14500.0
2014-04-17 15:50:00,66.78,66.79,66.68,66.68,32200.0,56.5606,56.5691,56.4759,56.4759,32200.0
2014-04-21 09:30:00,66.55,66.77,66.15,66.18,15100.0,56.3658,56.5522,56.027,56.0525,15100.0
2014-04-21 09:40:00,66.16,66.9,66.16,66.9,8900.0,56.0355,56.6623,56.0355,56.6623,8900.0
2014-04-21 09:50:00,66.86,67.0,66.83,67.0,12200.0,56.6284,56.747,56.603,56.747,12200.0
2014-04-21 10:00:00,67.0,67.16,67.0,67.16,10800.0,56.747,56.8825,56.747,56.8825,10800.0
2014-04-21 10:10:00,67.16,67.16,66.97,67.12,13700.0,56.8825,56.8825,56.7216,56.8486,13700.0
2014-04-21 10:20:00,67.06,67.22,67.02,67.21,21300.0,56.7978,56.9333,56.7639,56.9248,21300.0
2014-04-21 10:30:00,67.18,67.23,67.1,67.23,21700.0,56.8994,56.9418,56.8317,56.9418,21700.0
2014-04-21 10:40:00,67.21,67.24,67.13,67.23,15300.0,56.9248,56.9502,56.8571,56.9418,15300.0
2014-04-21 10:50:00,67.22,67.22,67.03,67.06,14100.0,56.9333,56.9333,56.7724,56.7978,14100.0
2014-04-21 11:00:00,67.08,67.09,67.01,67.06,8700.0,56.8147,56.8232,56.7554,56.7978,8700.0
2014-04-21 11:10:00,67.06,67.12,67.04,67.12,7300.0,56.7978,56.8486,56.7808,56.8486,7300.0
2014-04-21 11:20:00,67.09,67.09,66.97,67.06,14400.0,56.8232,56.8232,56.7216,56.7978,14400.0
2014-04-21 11:30:00,67.04,67.08,67.01,67.07,14100.0,56.7808,56.8147,56.7554,56.8063,14100.0
2014-04-21 11:40:00,67.07,67.09,67.01,67.04,13900.0,56.8063,56.8232,56.7554,56.7808,13900.0
2014-04-21 11:50:00,67.05,67.09,67.02,67.05,16400.0,56.7893,56.8232,56.7639,56.7893,16400.0
2014-04-21 12:00:00,67.06,67.14,67.04,67.11,11800.0,56.7978,56.8655,56.7808,56.8401,11800.0
2014-04-21 12:10:00,67.11,67.11,67.03,67.05,9800.0,56.8401,56.8401,56.7724,56.7893,9800.0
2014-04-21 12:20:00,67.08,67.08,67.01,67.06,14300.0,56.8147,56.8147,56.7554,56.7978,14300.0
2014-04-21 12:30:00,67.07,67.1,67.02,67.05,17400.0,56.8063,56.8317,56.7639,56.7893,17400.0
2014-04-21 12:40:00,67.03,67.09,67.03,67.05,15200.0,56.7724,56.8232,56.7724,56.7893,15200.0
2014-04-21 12:50:00,67.05,67.07,67.01,67.05,16200.0,56.7893,56.8063,56.7554,56.7893,16200.0
2014-04-21 13:00:00,67.05,67.09,67.04,67.04,15500.0,56.7893,56.8232,56.7808,56.7808,15500.0
2014-04-21 13:10:00,67.05,67.08,67.04,67.06,5300.0,56.7893,56.8147,56.7808,56.7978,5300.0
2014-04-21 13:20:00,67.05,67.06,67.01,67.05,15600.0,56.7893,56.7978,56.7554,56.7893,15600.0
2014-04-21 13:30:00,67.05,67.07,67.02,67.04,10700.0,56.7893,56.8063,56.7639,56.7808,10700.0
2014-04-21 13:40:00,67.04,67.06,66.97,67.04,17400.0,56.7808,56.7978,56.7216,56.7808,17400.0
2014-04-21 13:50:00,67.04,67.13,67.04,67.12,17400.0,56.7808,56.8571,56.7808,56.8486,17400.0
2014-04-21 14:00:00,67.14,67.15,67.03,67.05,15600.0,56.8655,56.874,56.7724,56.7893,15600.0
2014-04-21 14:10:00,67.04,67.1,67.02,67.07,11700.0,56.7808,56.8317,56.7639,56.8063,11700.0
2014-04-21 14:20:00,67.06,67.1,67.04,67.05,13500.0,56.7978,56.8317,56.7808,56.7893,13500.0
2014-04-21 14:30:00,67.05,67.11,67.04,67.11,26900.0,56.7893,56.8401,56.7808,56.8401,26900.0
2014-04-21 14:40:00,67.1,67.23,67.1,67.23,12900.0,56.8317,56.9418,56.8317,56.9418,12900.0
2014-04-21 14:50:00,67.2,67.23,67.08,67.08,9300.0,56.9164,56.9418,56.8147,56.8147,9300.0
2014-04-21 15:00:00,67.08,67.17,67.02,67.08,24000.0,56.8147,56.891,56.7639,56.8147,24000.0
2014-04-21 15:10:00,67.08,67.09,67.05,67.05,15900.0,56.8147,56.8232,56.7893,56.7893,15900.0
2014-04-21 15:20:00,67.05,67.08,67.04,67.05,19000.0,56.7893,56.8147,56.7808,56.7893,19000.0
2014-04-21 15:30:00,67.05,67.1,67.04,67.1,18700.0,56.7893,56.8317,56.7808,56.8317,18700.0
2014-04-21 15:40:00,67.1,67.18,67.1,67.16,20800.0,56.8317,56.8994,56.8317,56.8825,20800.0
2014-04-21 15:50:00,67.16,67.24,67.14,67.18,55700.0,56.8825,56.9502,56.8655,56.8994,55700.0
2014-04-22 09:30:00,67.4,67.51,67.19,67.51,9800.0,57.0858,57.1789,56.9079,57.1789,9800.0
2014-04-22 09:40:00,67.46,67.66,67.39,67.46,10900.0,57.1366,57.306,57.0773,57.1366,10900.0
2014-04-22 09:50:00,67.45,67.65,67.4,67.5,6900.0,57.1281,57.2975,57.0858,57.1705,6900.0
2014-04-22 10:00:00,67.58,67.73,67.45,67.69,8000.0,57.2382,57.3653,57.1281,57.3314,8000.0
2014-04-22 10:10:00,67.63,67.83,67.63,67.8,13900.0,57.2806,57.45,57.2806,57.4245,13900.0
2014-04-22 10:20:00,67.79,67.8,67.63,67.74,10100.0,57.4161,57.4245,57.2806,57.3737,10100.0
2014-04-22 10:30:00,67.68,67.79,67.57,67.61,10900.0,57.3229,57.4161,57.2297,57.2636,10900.0
2014-04-22 10:40:00,67.57,67.74,67.55,67.67,9200.0,57.2297,57.3737,57.2128,57.3144,9200.0
2014-04-22 10:50:00,67.68,67.82,67.64,67.79,13000.0,57.3229,57.4415,57.289,57.4161,13000.0
2014-04-22 11:00:00,67.82,67.85,67.72,67.72,8900.0,57.4415,57.4669,57.3568,57.3568,8900.0
2014-04-22 11:10:00,67.74,67.8,67.69,67.77,10500.0,57.3737,57.4245,57.3314,57.3991,10500.0
2014-04-22 11:20:00,67.79,67.86,67.74,67.83,6700.0,57.4161,57.4754,57.3737,57.45,6700.0
2014-04-22 11:30:00,67.84,67.84,67.73,67.79,7100.0,57.4584,57.4584,57.3653,57.4161,7100.0
2014-04-22 11:40:00,67.77,67.8,67.63,67.76,7900.0,57.3991,57.4245,57.2806,57.3907,7900.0
2014-04-22 11:50:00,67.78,67.8,67.71,67.72,7200.0,57.4076,57.4245,57.3483,57.3568,7200.0
2014-04-22 12:00:00,67.72,67.8,67.66,67.77,12900.0,57.3568,57.4245,57.306,57.3991,12900.0
2014-04-22 12:10:00,67.73,67.78,67.71,67.74,4200.0,57.3653,57.4076,57.3483,57.3737,4200.0
2014-04-22 12:20:00,67.74,67.77,67.7,67.76,8400.0,57.3737,57.3991,57.3398,57.3907,8400.0
2014-04-22 12:30:00,67.77,67.8,67.74,67.74,9800.0,57.3991,57.4245,57.3737,57.3737,9800.0
2014-04-22 12:40:00,67.73,67.8,67.73,67.75,4200.0,57.3653,57.4245,57.3653,57.3822,4200.0
2014-04-22 12:50:00,67.75,67.78,67.72,67.77,4400.0,57.3822,57.4076,57.3568,57.3991,4400.0
2014-04-22 13:00:00,67.75,67.8,67.7,67.8,6500.0,57.3822,57.4245,57.3398,57.4245,6500.0
2014-04-22 13:10:00,67.77,67.77,67.71,67.72,3000.0,57.3991,57.3991,57.3483,57.3568,3000.0
2014-04-22 13:20:00,67.75,67.77,67.69,67.73,10200.0,57.3822,57.3991,57.3314,57.3653,10200.0
2014-04-22 13:30:00,67.72,67.8,67.71,67.77,6700.0,57.3568,57.4245,57.3483,57.3991,6700.0
2014-04-22 13:40:00,67.75,67.78,67.72,67.74,5500.0,57.3822,57.4076,57.3568,57.3737,5500.0
2014-04-22 13:50:00,67.72,67.76,67.72,67.72,3400.0,57.3568,57.3907,57.3568,57.3568,3400.0
2014-04-22 14:00:00,67.73,67.75,67.71,67.72,5700.0,57.3653,57.3822,57.3483,57.3568,5700.0
2014-04-22 14:10:00,67.72,67.76,67.71,67.74,4900.0,57.3568,57.3907,57.3483,57.3737,4900.0
2014-04-22 14:20:00,67.73,67.75,67.71,67.72,5800.0,57.3653,57.3822,57.3483,57.3568,5800.0
2014-04-22 14:30:00,67.72,67.78,67.71,67.78,13800.0,57.3568,57.4076,57.3483,57.4076,13800.0
2014-04-22 14:40:00,67.76,67.78,67.73,67.73,6900.0,57.3907,57.4076,57.3653,57.3653,6900.0
2014-04-22 14:50:00,67.76,67.81,67.73,67.73,11900.0,57.3907,57.433,57.3653,57.3653,11900.0
2014-04-22 15:00:00,67.72,67.74,67.71,67.74,12700.0,57.3568,57.3737,57.3483,57.3737,12700.0
2014-04-22 15:10:00,67.72,67.73,67.71,67.72,15500.0,57.3568,57.3653,57.3483,57.3568,15500.0
2014-04-22 15:20:00,67.71,67.76,67.7,67.72,15700.0,57.3483,57.3907,57.3398,57.3568,15700.0
2014-04-22 15:30:00,67.73,67.78,67.72,67.72,10700.0,57.3653,57.4076,57.3568,57.3568,10700.0
2014-04-22 15:40:00,67.72,67.75,67.71,67.71,21600.0,57.3568,57.3822,57.3483,57.3483,21600.0
2014-04-22 15:50:00,67.71,67.78,67.71,67.74,36500.0,57.3483,57.4076,57.3483,57.3737,36500.0
2014-04-23 09:30:00,67.79,67.91,67.55,67.91,5000.0,57.4161,57.5177,57.2128,57.5177,5000.0
2014-04-23 09:40:00,67.91,68.23,67.63,67.68,11300.0,57.5177,57.7887,57.2806,57.3229,11300.0
2014-04-23 09:50:00,67.67,67.96,67.67,67.96,7000.0,57.3144,57.5601,57.3144,57.5601,7000.0
2014-04-23 10:00:00,67.9,67.9,67.66,67.66,8700.0,57.5092,57.5092,57.306,57.306,8700.0
2014-04-23 10:10:00,67.71,67.76,67.59,67.67,7400.0,57.3483,57.3907,57.2467,57.3144,7400.0
2014-04-23 10:20:00,67.65,67.76,67.63,67.66,5000.0,57.2975,57.3907,57.2806,57.306,5000.0
2014-04-23 10:30:00,67.7,67.71,67.52,67.52,12800.0,57.3398,57.3483,57.1874,57.1874,12800.0
2014-04-23 10:40:00,67.55,67.75,67.55,67.63,6900.0,57.2128,57.3822,57.2128,57.2806,6900.0
2014-04-23 10:50:00,67.6,67.73,67.54,67.61,13700.0,57.2551,57.3653,57.2043,57.2636,13700.0
2014-04-23 11:00:00,67.57,67.57,67.41,67.46,3700.0,57.2297,57.2297,57.0942,57.1366,3700.0
2014-04-23 11:10:00,67.45,67.49,67.31,67.46,9600.0,57.1281,57.162,57.0095,57.1366,9600.0
2014-04-23 11:20:00,67.5,67.5,67.25,67.4,13600.0,57.1705,57.1705,56.9587,57.0858,13600.0
2014-04-23 11:30:00,67.4,67.45,67.15,67.21,12100.0,57.0858,57.1281,56.874,56.9248,12100.0
2014-04-23 11:40:00,67.22,67.25,67.06,67.13,14100.0,56.9333,56.9587,56.7978,56.8571,14100.0
2014-04-23 11:50:00,67.14,67.2,67.09,67.18,12200.0,56.8655,56.9164,56.8232,56.8994,12200.0
2014-04-23 12:00:00,67.18,67.18,66.99,67.02,24100.0,56.8994,56.8994,56.7385,56.7639,24100.0
2014-04-23 12:10:00,67.0,67.07,66.94,66.97,23000.0,56.747,56.8063,56.6961,56.7216,23000.0
2014-04-23 12:20:00,66.96,66.99,66.82,66.99,11400.0,56.7131,56.7385,56.5945,56.7385,11400.0
2014-04-23 12:30:00,66.94,67.01,66.94,66.99,8800.0,56.6961,56.7554,56.6961,56.7385,8800.0
2014-04-23 12:40:00,66.99,67.04,66.95,67.0,24100.0,56.7385,56.7808,56.7046,56.747,24100.0
2014-04-23 12:50:00,67.0,67.17,66.98,67.17,26200.0,56.747,56.891,56.73,56.891,26200.0
2014-04-23 13:00:00,67.17,67.21,67.0,67.07,19700.0,56.891,56.9248,56.747,56.8063,19700.0
2014-04-23 13:10:00,67.08,67.11,67.04,67.1,5900.0,56.8147,56.8401,56.7808,56.8317,5900.0
2014-04-23 13:20:00,67.13,67.13,67.05,67.06,15600.0,56.8571,56.8571,56.7893,56.7978,15600.0
2014-04-23 13:30:00,67.05,67.11,67.04,67.04,8300.0,56.7893,56.8401,56.7808,56.7808,8300.0
2014-04-23 13:40:00,67.05,67.1,67.03,67.07,11200.0,56.7893,56.8317,56.7724,56.8063,11200.0
2014-04-23 13:50:00,67.05,67.1,67.01,67.04,9100.0,56.7893,56.8317,56.7554,56.7808,9100.0
2014-04-23 14:00:00,67.03,67.09,67.02,67.04,9400.0,56.7724,56.8232,56.7639,56.7808,9400.0
2014-04-23 14:10:00,67.07,67.07,67.02,67.03,9400.0,56.8063,56.8063,56.7639,56.7724,9400.0
2014-04-23 14:20:00,67.03,67.09,67.03,67.09,8000.0,56.7724,56.8232,56.7724,56.8232,8000.0
2014-04-23 14:30:00,67.09,67.13,67.05,67.1,8700.0,56.8232,56.8571,56.7893,56.8317,8700.0
2014-04-23 14:40:00,67.08,67.08,67.04,67.07,7700.0,56.8147,56.8147,56.7808,56.8063,7700.0
2014-04-23 14:50:00,67.07,67.1,67.04,67.05,12000.0,56.8063,56.8317,56.7808,56.7893,12000.0
2014-04-23 15:00:00,67.05,67.11,67.01,67.1,14600.0,56.7893,56.8401,56.7554,56.8317,14600.0
2014-04-23 15:10:00,67.09,67.09,66.96,66.96,12300.0,56.8232,56.8232,56.7131,56.7131,12300.0
2014-04-23 15:20:00,66.99,67.02,66.95,66.98,35300.0,56.7385,56.7639,56.7046,56.73,35300.0
2014-04-23 15:30:00,66.98,67.0,66.92,66.97,38000.0,56.73,56.747,56.6792,56.7216,38000.0
2014-04-23 15:40:00,66.97,67.04,66.96,67.04,32500.0,56.7216,56.7808,56.7131,56.7808,32500.0
2014-04-23 15:50:00,67.04,67.09,67.0,67.07,60400.0,56.7808,56.8232,56.747,56.8063,60400.0
2014-04-24 09:30:00,67.1,67.15,66.85,67.15,27700.0,56.8317,56.874,56.6199,56.874,27700.0
2014-04-24 09:40:00,67.11,67.11,66.89,66.94,16600.0,56.8401,56.8401,56.6538,56.6961,16600.0
2014-04-24 09:50:00,66.93,67.13,66.93,67.06,18100.0,56.6877,56.8571,56.6877,56.7978,18100.0
2014-04-24 10:00:00,67.06,67.06,66.86,67.02,18500.0,56.7978,56.7978,56.6284,56.7639,18500.0
2014-04-24 10:10:00,67.0,67.14,67.0,67.1,10400.0,56.747,56.8655,56.747,56.8317,10400.0
2014-04-24 10:20:00,67.11,67.12,66.99,67.02,12100.0,56.8401,56.8486,56.7385,56.7639,12100.0
2014-04-24 10:30:00,67.03,67.17,67.01,67.08,21300.0,56.7724,56.891,56.7554,56.8147,21300.0
2014-04-24 10:40:00,67.07,67.13,67.0,67.08,62300.0,56.8063,56.8571,56.747,56.8147,62300.0
2014-04-24 10:50:00,67.06,67.11,67.06,67.08,4000.0,56.7978,56.8401,56.7978,56.8147,4000.0
2014-04-24 11:00:00,67.07,67.08,66.95,67.08,17400.0,56.8063,56.8147,56.7046,56.8147,17400.0
2014-04-24 11:10:00,67.11,67.17,67.07,67.14,11700.0,56.8401,56.891,56.8063,56.8655,11700.0
2014-04-24 11:20:00,67.13,67.19,67.09,67.12,10400.0,56.8571,56.9079,56.8232,56.8486,10400.0
2014-04-24 11:30:00,67.15,67.15,67.11,67.13,9900.0,56.874,56.874,56.8401,56.8571,9900.0
2014-04-24 11:40:00,67.12,67.12,67.04,67.06,4900.0,56.8486,56.8486,56.7808,56.7978,4900.0
2014-04-24 11:50:00,67.06,67.07,66.99,67.06,8500.0,56.7978,56.8063,56.7385,56.7978,8500.0
2014-04-24 12:00:00,67.05,67.11,67.03,67.05,8400.0,56.7893,56.8401,56.7724,56.7893,8400.0
2014-04-24 12:10:00,67.05,67.11,67.0,67.09,22300.0,56.7893,56.8401,56.747,56.8232,22300.0
2014-04-24 12:20:00,67.12,67.15,67.08,67.11,8300.0,56.8486,56.874,56.8147,56.8401,8300.0
2014-04-24 12:30:00,67.11,67.12,67.09,67.11,4500.0,56.8401,56.8486,56.8232,56.8401,4500.0
2014-04-24 12:40:00,67.09,67.1,67.06,67.06,5200.0,56.8232,56.8317,56.7978,56.7978,5200.0
2014-04-24 12:50:00,67.05,67.11,67.04,67.08,18100.0,56.7893,56.8401,56.7808,56.8147,18100.0
2014-04-24 13:00:00,67.1,67.1,67.03,67.03,5400.0,56.8317,56.8317,56.7724,56.7724,5400.0
2014-04-24 13:10:00,67.04,67.08,67.03,67.08,6700.0,56.7808,56.8147,56.7724,56.8147,6700.0
2014-04-24 13:20:00,67.08,67.09,67.04,67.04,5300.0,56.8147,56.8232,56.7808,56.7808,5300.0
2014-04-24 13:30:00,67.04,67.06,66.98,66.98,10800.0,56.7808,56.7978,56.73,56.73,10800.0
2014-04-24 13:40:00,66.96,67.05,66.95,67.03,12000.0,56.7131,56.7893,56.7046,56.7724,12000.0
2014-04-24 13:50:00,67.04,67.08,66.98,66.99,12200.0,56.7808,56.8147,56.73,56.7385,12200.0
2014-04-24 14:00:00,66.98,67.07,66.97,66.98,11100.0,56.73,56.8063,56.7216,56.73,11100.0
2014-04-24 14:10:00,66.99,67.06,66.98,67.01,13900.0,56.7385,56.7978,56.73,56.7554,13900.0
2014-04-24 14:20:00,67.02,67.05,67.0,67.02,12900.0,56.7639,56.7893,56.747,56.7639,12900.0
2014-04-24 14:30:00,67.03,67.06,67.02,67.05,20900.0,56.7724,56.7978,56.7639,56.7893,20900.0
2014-04-24 14:40:00,67.06,67.06,67.01,67.05,19400.0,56.7978,56.7978,56.7554,56.7893,19400.0
2014-04-24 14:50:00,67.05,67.05,66.94,66.94,9900.0,56.7893,56.7893,56.6961,56.6961,9900.0
2014-04-24 15:00:00,66.95,66.98,66.91,66.93,15800.0,56.7046,56.73,56.6707,56.6877,15800.0
2014-04-24 15:10:00,66.92,66.92,66.81,66.81,9000.0,56.6792,56.6792,56.586,56.586,9000.0
2014-04-24 15:20:00,66.81,66.92,66.81,66.86,14800.0,56.586,56.6792,56.586,56.6284,14800.0
2014-04-24 15:30:00,66.87,66.87,66.76,66.78,14400.0,56.6369,56.6369,56.5437,56.5606,14400.0
2014-04-24 15:40:00,66.79,66.81,66.76,66.77,17600.0,56.5691,56.586,56.5437,56.5522,17600.0
2014-04-24 15:50:00,66.78,66.84,66.74,66.83,33200.0,56.5606,56.6115,56.5268,56.603,33200.0
2014-04-25 09:30:00,66.61,66.67,66.37,66.4,3600.0,56.4166,56.4675,56.2134,56.2388,3600.0
2014-04-25 09:40:00,66.48,66.73,66.48,66.51,3600.0,56.3065,56.5183,56.3065,56.332,3600.0
2014-04-25 09:50:00,66.48,66.57,66.34,66.34,6800.0,56.3065,56.3828,56.188,56.188,6800.0
2014-04-25 10:00:00,66.39,66.48,66.35,66.42,4000.0,56.2303,56.3065,56.1964,56.2557,4000.0
2014-04-25 10:10:00,66.46,66.56,66.32,66.32,13600.0,56.2896,56.3743,56.171,56.171,13600.0
2014-04-25 10:20:00,66.3,66.39,66.24,66.24,5900.0,56.1541,56.2303,56.1033,56.1033,5900.0
2014-04-25 10:30:00,66.21,66.25,66.11,66.18,7900.0,56.0779,56.1117,55.9932,56.0525,7900.0
2014-04-25 10:40:00,66.19,66.23,66.11,66.11,2100.0,56.0609,56.0948,55.9932,55.9932,2100.0
2014-04-25 10:50:00,66.1,66.13,66.03,66.09,4500.0,55.9847,56.0101,55.9254,55.9762,4500.0
2014-04-25 11:00:00,66.06,66.09,65.88,65.93,7000.0,55.9508,55.9762,55.7984,55.8407,7000.0
2014-04-25 11:10:00,65.91,66.0,65.91,65.91,3200.0,55.8238,55.9,55.8238,55.8238,3200.0
2014-04-25 11:20:00,65.94,66.06,65.92,66.03,5200.0,55.8492,55.9508,55.8322,55.9254,5200.0
2014-04-25 11:30:00,66.04,66.06,65.96,65.96,5900.0,55.9339,55.9508,55.8661,55.8661,5900.0
2014-04-25 11:40:00,65.96,65.96,65.75,65.86,28200.0,55.8661,55.8661,55.6883,55.7814,28200.0
2014-04-25 11:50:00,65.88,66.21,65.88,66.15,14800.0,55.7984,56.0779,55.7984,56.027,14800.0
2014-04-25 12:00:00,66.15,66.19,66.04,66.08,6900.0,56.027,56.0609,55.9339,55.9678,6900.0
2014-04-25 12:10:00,66.13,66.13,66.0,66.0,4000.0,56.0101,56.0101,55.9,55.9,4000.0
2014-04-25 12:20:00,65.99,66.06,65.99,66.02,3200.0,55.8915,55.9508,55.8915,55.9169,3200.0
2014-04-25 12:30:00,66.02,66.06,65.99,65.99,3200.0,55.9169,55.9508,55.8915,55.8915,3200.0
2014-04-25 12:40:00,65.97,65.98,65.93,65.94,2800.0,55.8746,55.8831,55.8407,55.8492,2800.0
2014-04-25 12:50:00,65.97,65.98,65.96,65.96,1500.0,55.8746,55.8831,55.8661,55.8661,1500.0
2014-04-25 13:00:00,65.94,65.94,65.84,65.9,2900.0,55.8492,55.8492,55.7645,55.8153,2900.0
2014-04-25 13:10:00,65.89,65.89,65.84,65.85,2400.0,55.8068,55.8068,55.7645,55.773,2400.0
2014-04-25 13:20:00,65.89,65.91,65.87,65.91,1500.0,55.8068,55.8238,55.7899,55.8238,1500.0
2014-04-25 13:30:00,65.85,65.85,65.76,65.81,3800.0,55.773,55.773,55.6967,55.7391,3800.0
2014-04-25 13:40:00,65.84,65.93,65.84,65.93,10100.0,55.7645,55.8407,55.7645,55.8407,10100.0
2014-04-25 13:50:00,65.95,65.99,65.91,65.97,3300.0,55.8576,55.8915,55.8238,55.8746,3300.0
2014-04-25 14:00:00,65.96,65.96,65.88,65.94,6900.0,55.8661,55.8661,55.7984,55.8492,6900.0
2014-04-25 14:10:00,65.95,65.99,65.9,65.93,3900.0,55.8576,55.8915,55.8153,55.8407,3900.0
2014-04-25 14:20:00,65.91,65.91,65.8,65.81,6400.0,55.8238,55.8238,55.7306,55.7391,6400.0
2014-04-25 14:30:00,65.8,65.91,65.78,65.89,5100.0,55.7306,55.8238,55.7137,55.8068,5100.0
2014-04-25 14:40:00,65.89,65.89,65.78,65.85,4800.0,55.8068,55.8068,55.7137,55.773,4800.0
2014-04-25 14:50:00,65.88,65.95,65.81,65.81,6300.0,55.7984,55.8576,55.7391,55.7391,6300.0
2014-04-25 15:00:00,65.81,65.93,65.8,65.91,7500.0,55.7391,55.8407,55.7306,55.8238,7500.0
2014-04-25 15:10:00,65.93,65.94,65.8,65.82,12200.0,55.8407,55.8492,55.7306,55.7475,12200.0
2014-04-25 15:20:00,65.83,65.93,65.82,65.92,9600.0,55.756,55.8407,55.7475,55.8322,9600.0
2014-04-25 15:30:00,65.92,65.96,65.89,65.9,20400.0,55.8322,55.8661,55.8068,55.8153,20400.0
2014-04-25 15:40:00,65.9,65.96,65.86,65.95,18800.0,55.8153,55.8661,55.7814,55.8576,18800.0
2014-04-25 15:50:00,65.95,65.95,65.84,65.86,38500.0,55.8576,55.8576,55.7645,55.7814,38500.0
2014-04-28 09:30:00,66.22,66.28,66.09,66.17,5500.0,56.0863,56.1371,55.9762,56.044,5500.0
2014-04-28 09:40:00,66.07,66.19,65.86,65.94,44300.0,55.9593,56.0609,55.7814,55.8492,44300.0
2014-04-28 09:50:00,65.99,66.23,65.94,66.1,6600.0,55.8915,56.0948,55.8492,55.9847,6600.0
2014-04-28 10:00:00,66.15,66.26,66.09,66.11,7200.0,56.027,56.1202,55.9762,55.9932,7200.0
2014-04-28 10:10:00,66.15,66.22,66.0,66.17,24900.0,56.027,56.0863,55.9,56.044,24900.0
2014-04-28 10:20:00,66.2,66.31,66.18,66.18,2900.0,56.0694,56.1626,56.0525,56.0525,2900.0
2014-04-28 10:30:00,66.24,66.27,66.19,66.27,12200.0,56.1033,56.1287,56.0609,56.1287,12200.0
2014-04-28 10:40:00,66.24,66.29,66.18,66.21,21500.0,56.1033,56.1456,56.0525,56.0779,21500.0
2014-04-28 10:50:00,66.23,66.23,66.08,66.12,4300.0,56.0948,56.0948,55.9678,56.0016,4300.0
2014-04-28 11:00:00,66.14,66.19,66.06,66.09,12200.0,56.0186,56.0609,55.9508,55.9762,12200.0
2014-04-28 11:10:00,66.09,66.11,66.0,66.02,10600.0,55.9762,55.9932,55.9,55.9169,10600.0
2014-04-28 11:20:00,66.02,66.02,65.9,65.9,18000.0,55.9169,55.9169,55.8153,55.8153,18000.0
2014-04-28 11:30:00,65.9,65.93,65.77,65.77,6700.0,55.8153,55.8407,55.7052,55.7052,6700.0
2014-04-28 11:40:00,65.77,65.79,65.69,65.77,6700.0,55.7052,55.7221,55.6374,55.7052,6700.0
2014-04-28 11:50:00,65.75,65.82,65.66,65.69,16700.0,55.6883,55.7475,55.612,55.6374,16700.0
2014-04-28 12:00:00,65.67,65.72,65.62,65.62,7200.0,55.6205,55.6628,55.5781,55.5781,7200.0
2014-04-28 12:10:00,65.65,65.92,65.65,65.92,5300.0,55.6036,55.8322,55.6036,55.8322,5300.0
2014-04-28 12:20:00,65.93,65.93,65.83,65.87,11000.0,55.8407,55.8407,55.756,55.7899,11000.0
2014-04-28 12:30:00,65.85,65.9,65.81,65.84,5800.0,55.773,55.8153,55.7391,55.7645,5800.0
2014-04-28 12:40:00,65.87,65.87,65.83,65.85,4800.0,55.7899,55.7899,55.756,55.773,4800.0
2014-04-28 12:50:00,65.85,65.86,65.78,65.8,7500.0,55.773,55.7814,55.7137,55.7306,7500.0
2014-04-28 13:00:00,65.76,65.76,65.61,65.65,9800.0,55.6967,55.6967,55.5697,55.6036,9800.0
2014-04-28 13:10:00,65.63,65.66,65.5,65.5,3100.0,55.5866,55.612,55.4765,55.4765,3100.0
2014-04-28 13:20:00,65.47,65.49,65.37,65.46,5100.0,55.4511,55.468,55.3664,55.4426,5100.0
2014-04-28 13:30:00,65.44,65.53,65.42,65.48,15600.0,55.4257,55.5019,55.4088,55.4596,15600.0
2014-04-28 13:40:00,65.5,65.53,65.45,65.53,5600.0,55.4765,55.5019,55.4342,55.5019,5600.0
2014-04-28 13:50:00,65.54,65.59,65.47,65.47,6700.0,55.5104,55.5527,55.4511,55.4511,6700.0
2014-04-28 14:00:00,65.48,65.48,65.37,65.48,4200.0,55.4596,55.4596,55.3664,55.4596,4200.0
2014-04-28 14:10:00,65.5,65.59,65.5,65.58,7100.0,55.4765,55.5527,55.4765,55.5443,7100.0
2014-04-28 14:20:00,65.56,65.63,65.55,65.57,6200.0,55.5273,55.5866,55.5189,55.5358,6200.0
2014-04-28 14:30:00,65.59,65.62,65.53,65.59,10200.0,55.5527,55.5781,55.5019,55.5527,10200.0
2014-04-28 14:40:00,65.56,65.6,65.53,65.59,3900.0,55.5273,55.5612,55.5019,55.5527,3900.0
2014-04-28 14:50:00,65.67,65.7,65.6,65.6,5700.0,55.6205,55.6459,55.5612,55.5612,5700.0
2014-04-28 15:00:00,65.6,65.78,65.58,65.77,10300.0,55.5612,55.7137,55.5443,55.7052,10300.0
2014-04-28 15:10:00,65.79,66.02,65.79,66.02,7000.0,55.7221,55.9169,55.7221,55.9169,7000.0
2014-04-28 15:20:00,66.03,66.12,65.99,66.12,19500.0,55.9254,56.0016,55.8915,56.0016,19500.0
2014-04-28 15:30:00,66.12,66.14,66.05,66.06,9700.0,56.0016,56.0186,55.9423,55.9508,9700.0
2014-04-28 15:40:00,66.07,66.09,66.01,66.07,15700.0,55.9593,55.9762,55.9085,55.9593,15700.0
2014-04-28 15:50:00,66.08,66.09,66.0,66.01,33500.0,55.9678,55.9762,55.9,55.9085,33500.0
2014-04-29 09:30:00,66.31,66.65,66.31,66.4,5500.0,56.1626,56.4505,56.1626,56.2388,5500.0
2014-04-29 09:40:00,66.51,66.96,66.51,66.95,9300.0,56.332,56.7131,56.332,56.7046,9300.0
2014-04-29 09:50:00,66.96,67.0,66.58,66.58,7100.0,56.7131,56.747,56.3912,56.3912,7100.0
2014-04-29 10:00:00,66.56,66.74,66.56,66.69,4100.0,56.3743,56.5268,56.3743,56.4844,4100.0
2014-04-29 10:10:00,66.66,66.7,66.53,66.6,9700.0,56.459,56.4929,56.3489,56.4082,9700.0
2014-04-29 10:20:00,66.6,66.66,66.43,66.54,17400.0,56.4082,56.459,56.2642,56.3574,17400.0
2014-04-29 10:30:00,66.56,66.68,66.53,66.68,11500.0,56.3743,56.4759,56.3489,56.4759,11500.0
2014-04-29 10:40:00,66.63,66.8,66.63,66.72,5900.0,56.4336,56.5776,56.4336,56.5098,5900.0
2014-04-29 10:50:00,66.72,66.87,66.72,66.81,9300.0,56.5098,56.6369,56.5098,56.586,9300.0
2014-04-29 11:00:00,66.83,66.98,66.82,66.95,7200.0,56.603,56.73,56.5945,56.7046,7200.0
2014-04-29 11:10:00,66.96,67.03,66.93,66.96,7400.0,56.7131,56.7724,56.6877,56.7131,7400.0
2014-04-29 11:20:00,66.97,67.03,66.91,66.99,7900.0,56.7216,56.7724,56.6707,56.7385,7900.0
2014-04-29 11:30:00,67.0,67.04,66.98,67.0,9400.0,56.747,56.7808,56.73,56.747,9400.0
2014-04-29 11:40:00,66.98,67.08,66.94,67.06,8600.0,56.73,56.8147,56.6961,56.7978,8600.0
2014-04-29 11:50:00,67.06,67.06,66.98,67.03,5600.0,56.7978,56.7978,56.73,56.7724,5600.0
2014-04-29 12:00:00,67.04,67.04,66.87,66.88,10100.0,56.7808,56.7808,56.6369,56.6453,10100.0
2014-04-29 12:10:00,66.87,66.88,66.81,66.85,6800.0,56.6369,56.6453,56.586,56.6199,6800.0
2014-04-29 12:20:00,66.87,66.93,66.74,66.85,13600.0,56.6369,56.6877,56.5268,56.6199,13600.0
2014-04-29 12:30:00,66.85,66.94,66.83,66.83,6300.0,56.6199,56.6961,56.603,56.603,6300.0
2014-04-29 12:40:00,66.83,66.85,66.81,66.82,4700.0,56.603,56.6199,56.586,56.5945,4700.0
2014-04-29 12:50:00,66.81,66.87,66.81,66.86,7100.0,56.586,56.6369,56.586,56.6284,7100.0
2014-04-29 13:00:00,66.84,66.84,66.7,66.72,6100.0,56.6115,56.6115,56.4929,56.5098,6100.0
2014-04-29 13:10:00,66.71,66.75,66.62,66.65,6800.0,56.5013,56.5352,56.4251,56.4505,6800.0
2014-04-29 13:20:00,66.65,66.67,66.59,66.62,5400.0,56.4505,56.4675,56.3997,56.4251,5400.0
2014-04-29 13:30:00,66.65,66.65,66.53,66.59,3900.0,56.4505,56.4505,56.3489,56.3997,3900.0
2014-04-29 13:40:00,66.58,66.66,66.58,66.6,3500.0,56.3912,56.459,56.3912,56.4082,3500.0
2014-04-29 13:50:00,66.63,66.67,66.62,66.67,5500.0,56.4336,56.4675,56.4251,56.4675,5500.0
2014-04-29 14:00:00,66.66,66.66,66.56,66.58,8400.0,56.459,56.459,56.3743,56.3912,8400.0
2014-04-29 14:10:00,66.58,66.66,66.56,66.66,13700.0,56.3912,56.459,56.3743,56.459,13700.0
2014-04-29 14:20:00,66.67,66.68,66.57,66.57,5300.0,56.4675,56.4759,56.3828,56.3828,5300.0
2014-04-29 14:30:00,66.59,66.62,66.56,66.6,6200.0,56.3997,56.4251,56.3743,56.4082,6200.0
2014-04-29 14:40:00,66.59,66.64,66.57,66.63,6600.0,56.3997,56.4421,56.3828,56.4336,6600.0
2014-04-29 14:50:00,66.63,66.65,66.62,66.63,4900.0,56.4336,56.4505,56.4251,56.4336,4900.0
2014-04-29 15:00:00,66.63,66.67,66.62,66.66,8600.0,56.4336,56.4675,56.4251,56.459,8600.0
2014-04-29 15:10:00,66.65,66.66,66.59,66.62,8500.0,56.4505,56.459,56.3997,56.4251,8500.0
2014-04-29 15:20:00,66.63,66.63,66.56,66.58,8600.0,56.4336,56.4336,56.3743,56.3912,8600.0
2014-04-29 15:30:00,66.58,66.58,66.52,66.57,18600.0,56.3912,56.3912,56.3404,56.3828,18600.0
2014-04-29 15:40:00,66.55,66.58,66.52,66.57,18700.0,56.3658,56.3912,56.3404,56.3828,18700.0
2014-04-29 15:50:00,66.57,66.61,66.53,66.58,33400.0,56.3828,56.4166,56.3489,56.3912,33400.0
2014-04-30 09:30:00,66.61,66.78,66.27,66.51,4200.0,56.4166,56.5606,56.1287,56.332,4200.0
2014-04-30 09:40:00,66.58,66.82,66.58,66.73,1900.0,56.3912,56.5945,56.3912,56.5183,1900.0
2014-04-30 09:50:00,66.75,66.83,66.73,66.81,2100.0,56.5352,56.603,56.5183,56.586,2100.0
2014-04-30 10:00:00,66.8,66.8,66.67,66.73,3400.0,56.5776,56.5776,56.4675,56.5183,3400.0
2014-04-30 10:10:00,66.74,66.86,66.74,66.81,2300.0,56.5268,56.6284,56.5268,56.586,2300.0
2014-04-30 10:20:00,66.75,66.81,66.69,66.81,9100.0,56.5352,56.586,56.4844,56.586,9100.0
2014-04-30 10:30:00,66.85,66.87,66.73,66.78,8500.0,56.6199,56.6369,56.5183,56.5606,8500.0
2014-04-30 10:40:00,66.78,66.81,66.72,66.79,1800.0,56.5606,56.586,56.5098,56.5691,1800.0
2014-04-30 10:50:00,66.81,66.86,66.8,66.81,7300.0,56.586,56.6284,56.5776,56.586,7300.0
2014-04-30 11:00:00,66.82,66.82,66.74,66.74,2500.0,56.5945,56.5945,56.5268,56.5268,2500.0
2014-04-30 11:10:00,66.71,66.75,66.61,66.65,2800.0,56.5013,56.5352,56.4166,56.4505,2800.0
2014-04-30 11:20:00,66.64,66.66,66.59,66.62,10400.0,56.4421,56.459,56.3997,56.4251,10400.0
2014-04-30 11:30:00,66.6,66.76,66.6,66.74,9700.0,56.4082,56.5437,56.4082,56.5268,9700.0
2014-04-30 11:40:00,66.75,66.89,66.71,66.83,5400.0,56.5352,56.6538,56.5013,56.603,5400.0
2014-04-30 11:50:00,66.82,66.87,66.8,66.84,3400.0,56.5945,56.6369,56.5776,56.6115,3400.0
2014-04-30 12:00:00,66.84,66.91,66.82,66.91,2300.0,56.6115,56.6707,56.5945,56.6707,2300.0
2014-04-30 12:10:00,66.89,66.93,66.88,66.92,5200.0,56.6538,56.6877,56.6453,56.6792,5200.0
2014-04-30 12:20:00,66.9,66.94,66.87,66.89,3100.0,56.6623,56.6961,56.6369,56.6538,3100.0
2014-04-30 12:30:00,66.87,66.94,66.87,66.93,2500.0,56.6369,56.6961,56.6369,56.6877,2500.0
2014-04-30 12:40:00,66.92,66.92,66.87,66.89,2300.0,56.6792,56.6792,56.6369,56.6538,2300.0
2014-04-30 12:50:00,66.85,66.89,66.83,66.85,1800.0,56.6199,56.6538,56.603,56.6199,1800.0
2014-04-30 13:00:00,66.86,66.94,66.86,66.93,3200.0,56.6284,56.6961,56.6284,56.6877,3200.0
2014-04-30 13:10:00,66.9,66.94,66.89,66.94,3100.0,56.6623,56.6961,56.6538,56.6961,3100.0
2014-04-30 13:20:00,66.9,66.91,66.84,66.85,5300.0,56.6623,56.6707,56.6115,56.6199,5300.0
2014-04-30 13:30:00,66.83,66.95,66.83,66.92,7300.0,56.603,56.7046,56.603,56.6792,7300.0
2014-04-30 13:40:00,66.91,66.94,66.88,66.91,6400.0,56.6707,56.6961,56.6453,56.6707,6400.0
2014-04-30 13:50:00,66.89,66.98,66.86,66.97,3300.0,56.6538,56.73,56.6284,56.7216,3300.0
2014-04-30 14:00:00,66.94,67.18,66.89,67.11,16100.0,56.6961,56.8994,56.6538,56.8401,16100.0
2014-04-30 14:10:00,67.03,67.06,66.92,67.06,8500.0,56.7724,56.7978,56.6792,56.7978,8500.0
2014-04-30 14:20:00,67.03,67.11,66.98,67.0,13800.0,56.7724,56.8401,56.73,56.747,13800.0
2014-04-30 14:30:00,67.0,67.09,67.0,67.07,4900.0,56.747,56.8232,56.747,56.8063,4900.0
2014-04-30 14:40:00,67.04,67.23,67.04,67.2,11000.0,56.7808,56.9418,56.7808,56.9164,11000.0
2014-04-30 14:50:00,67.21,67.21,67.07,67.12,16500.0,56.9248,56.9248,56.8063,56.8486,16500.0
2014-04-30 15:00:00,67.17,67.17,66.99,67.01,8200.0,56.891,56.891,56.7385,56.7554,8200.0
2014-04-30 15:10:00,67.0,67.09,66.99,67.03,8400.0,56.747,56.8232,56.7385,56.7724,8400.0
2014-04-30 15:20:00,67.03,67.09,67.0,67.09,14100.0,56.7724,56.8232,56.747,56.8232,14100.0
2014-04-30 15:30:00,67.09,67.1,67.0,67.04,30100.0,56.8232,56.8317,56.747,56.7808,30100.0
2014-04-30 15:40:00,67.04,67.07,66.95,67.05,25300.0,56.7808,56.8063,56.7046,56.7893,25300.0
2014-04-30 15:50:00,67.03,67.05,66.99,67.03,77800.0,56.7724,56.7893,56.7385,56.7724,77800.0
2014-05-01 09:30:00,67.54,67.94,67.46,67.49,26200.0,57.2043,57.5431,57.1366,57.162,26200.0
2014-05-01 09:40:00,67.64,67.7,67.44,67.44,8500.0,57.289,57.3398,57.1196,57.1196,8500.0
2014-05-01 09:50:00,67.47,67.51,67.26,67.34,4400.0,57.145,57.1789,56.9672,57.0349,4400.0
2014-05-01 10:00:00,67.39,67.63,67.39,67.6,8900.0,57.0773,57.2806,57.0773,57.2551,8900.0
2014-05-01 10:10:00,67.56,67.66,67.4,67.48,11300.0,57.2213,57.306,57.0858,57.1535,11300.0
2014-05-01 10:20:00,67.54,67.73,67.48,67.71,9600.0,57.2043,57.3653,57.1535,57.3483,9600.0
2014-05-01 10:30:00,67.69,67.87,67.66,67.83,7900.0,57.3314,57.4838,57.306,57.45,7900.0
2014-05-01 10:40:00,67.84,67.96,67.77,67.89,15100.0,57.4584,57.5601,57.3991,57.5008,15100.0
2014-05-01 10:50:00,67.86,67.91,67.81,67.82,8600.0,57.4754,57.5177,57.433,57.4415,8600.0
2014-05-01 11:00:00,67.83,67.87,67.71,67.72,6800.0,57.45,57.4838,57.3483,57.3568,6800.0
2014-05-01 11:10:00,67.74,67.74,67.63,67.65,4000.0,57.3737,57.3737,57.2806,57.2975,4000.0
2014-05-01 11:20:00,67.65,67.7,67.57,67.68,6500.0,57.2975,57.3398,57.2297,57.3229,6500.0
2014-05-01 11:30:00,67.7,67.88,67.7,67.81,10100.0,57.3398,57.4923,57.3398,57.433,10100.0
2014-05-01 11:40:00,67.83,67.9,67.82,67.83,8900.0,57.45,57.5092,57.4415,57.45,8900.0
2014-05-01 11:50:00,67.83,67.9,67.83,67.84,6900.0,57.45,57.5092,57.45,57.4584,6900.0
2014-05-01 12:00:00,67.84,67.9,67.8,67.81,7600.0,57.4584,57.5092,57.4245,57.433,7600.0
2014-05-01 12:10:00,67.83,67.9,67.82,67.84,5800.0,57.45,57.5092,57.4415,57.4584,5800.0
2014-05-01 12:20:00,67.84,67.9,67.82,67.9,7400.0,57.4584,57.5092,57.4415,57.5092,7400.0
2014-05-01 12:30:00,67.9,67.94,67.89,67.9,7100.0,57.5092,57.5431,57.5008,57.5092,7100.0
2014-05-01 12:40:00,67.89,67.9,67.78,67.86,6000.0,57.5008,57.5092,57.4076,57.4754,6000.0
2014-05-01 12:50:00,67.87,67.9,67.84,67.86,10300.0,57.4838,57.5092,57.4584,57.4754,10300.0
2014-05-01 13:00:00,67.85,67.89,67.84,67.87,3900.0,57.4669,57.5008,57.4584,57.4838,3900.0
2014-05-01 13:10:00,67.88,67.9,67.82,67.82,5800.0,57.4923,57.5092,57.4415,57.4415,5800.0
2014-05-01 13:20:00,67.85,67.88,67.81,67.81,6200.0,57.4669,57.4923,57.433,57.433,6200.0
2014-05-01 13:30:00,67.79,67.81,67.76,67.8,6200.0,57.4161,57.433,57.3907,57.4245,6200.0
2014-05-01 13:40:00,67.81,67.83,67.75,67.76,14400.0,57.433,57.45,57.3822,57.3907,14400.0
2014-05-01 13:50:00,67.76,67.76,67.58,67.62,8600.0,57.3907,57.3907,57.2382,57.2721,8600.0
2014-05-01 14:00:00,67.64,67.74,67.64,67.74,6400.0,57.289,57.3737,57.289,57.3737,6400.0
2014-05-01 14:10:00,67.75,67.79,67.7,67.7,6400.0,57.3822,57.4161,57.3398,57.3398,6400.0
2014-05-01 14:20:00,67.7,67.81,67.7,67.81,3400.0,57.3398,57.433,57.3398,57.433,3400.0
2014-05-01 14:30:00,67.82,67.82,67.66,67.66,5100.0,57.4415,57.4415,57.306,57.306,5100.0
2014-05-01 14:40:00,67.67,67.7,67.6,67.65,4900.0,57.3144,57.3398,57.2551,57.2975,4900.0
2014-05-01 14:50:00,67.69,67.7,67.59,67.65,5500.0,57.3314,57.3398,57.2467,57.2975,5500.0
2014-05-01 15:00:00,67.64,67.68,67.55,67.59,11000.0,57.289,57.3229,57.2128,57.2467,11000.0
2014-05-01 15:10:00,67.56,67.68,67.52,67.67,9600.0,57.2213,57.3229,57.1874,57.3144,9600.0
2014-05-01 15:20:00,67.63,67.69,67.58,67.62,6900.0,57.2806,57.3314,57.2382,57.2721,6900.0
2014-05-01 15:30:00,67.63,67.72,67.62,67.68,12600.0,57.2806,57.3568,57.2721,57.3229,12600.0
2014-05-01 15:40:00,67.68,67.73,67.59,67.66,20300.0,57.3229,57.3653,57.2467,57.306,20300.0
2014-05-01 15:50:00,67.67,67.81,67.67,67.73,48900.0,57.3144,57.433,57.3144,57.3653,48900.0
2014-05-02 09:30:00,67.83,68.0,67.46,68.0,5900.0,57.45,57.5939,57.1366,57.5939,5900.0
2014-05-02 09:40:00,68.0,68.15,67.95,68.02,3800.0,57.5939,57.721,57.5516,57.6109,3800.0
2014-05-02 09:50:00,68.01,68.11,68.01,68.08,3600.0,57.6024,57.6871,57.6024,57.6617,3600.0
2014-05-02 10:00:00,68.08,68.29,68.05,68.29,5400.0,57.6617,57.8396,57.6363,57.8396,5400.0
2014-05-02 10:10:00,68.27,68.44,68.24,68.37,7600.0,57.8226,57.9666,57.7972,57.9073,7600.0
2014-05-02 10:20:00,68.4,68.53,68.36,68.45,5500.0,57.9327,58.0428,57.8988,57.9751,5500.0
2014-05-02 10:30:00,68.44,68.58,68.41,68.57,15600.0,57.9666,58.0852,57.9412,58.0767,15600.0
2014-05-02 10:40:00,68.56,68.6,68.28,68.28,24800.0,58.0682,58.1021,57.8311,57.8311,24800.0
2014-05-02 10:50:00,68.28,68.49,68.23,68.44,11500.0,57.8311,58.009,57.7887,57.9666,11500.0
2014-05-02 11:00:00,68.41,68.45,68.35,68.39,7900.0,57.9412,57.9751,57.8904,57.9243,7900.0
2014-05-02 11:10:00,68.38,68.47,68.3,68.41,15000.0,57.9158,57.992,57.848,57.9412,15000.0
2014-05-02 11:20:00,68.39,68.39,68.27,68.35,11000.0,57.9243,57.9243,57.8226,57.8904,11000.0
2014-05-02 11:30:00,68.34,68.56,68.34,68.53,12400.0,57.8819,58.0682,57.8819,58.0428,12400.0
2014-05-02 11:40:00,68.54,68.58,68.49,68.57,6800.0,58.0513,58.0852,58.009,58.0767,6800.0
2014-05-02 11:50:00,68.55,68.63,68.54,68.55,5400.0,58.0598,58.1275,58.0513,58.0598,5400.0
2014-05-02 12:00:00,68.54,68.55,68.38,68.39,9500.0,58.0513,58.0598,57.9158,57.9243,9500.0
2014-05-02 12:10:00,68.38,68.44,68.32,68.42,8200.0,57.9158,57.9666,57.865,57.9497,8200.0
2014-05-02 12:20:00,68.42,68.42,68.28,68.28,6100.0,57.9497,57.9497,57.8311,57.8311,6100.0
2014-05-02 12:30:00,68.27,68.33,68.26,68.32,7200.0,57.8226,57.8734,57.8141,57.865,7200.0
2014-05-02 12:40:00,68.32,68.32,68.21,68.29,6300.0,57.865,57.865,57.7718,57.8396,6300.0
2014-05-02 12:50:00,68.29,68.33,68.23,68.29,7200.0,57.8396,57.8734,57.7887,57.8396,7200.0
2014-05-02 13:00:00,68.29,68.3,68.24,68.24,4900.0,57.8396,57.848,57.7972,57.7972,4900.0
2014-05-02 13:10:00,68.23,68.23,68.15,68.22,5700.0,57.7887,57.7887,57.721,57.7803,5700.0
2014-05-02 13:20:00,68.2,68.28,68.17,68.22,10600.0,57.7633,57.8311,57.7379,57.7803,10600.0
2014-05-02 13:30:00,68.23,68.39,68.22,68.37,64000.0,57.7887,57.9243,57.7803,57.9073,64000.0
2014-05-02 13:40:00,68.37,68.41,68.34,68.36,44900.0,57.9073,57.9412,57.8819,57.8988,44900.0
2014-05-02 13:50:00,68.36,68.38,68.32,68.36,15200.0,57.8988,57.9158,57.865,57.8988,15200.0
2014-05-02 14:00:00,68.34,68.34,68.09,68.09,16700.0,57.8819,57.8819,57.6702,57.6702,16700.0
2014-05-02 14:10:00,68.08,68.26,68.08,68.24,15600.0,57.6617,57.8141,57.6617,57.7972,15600.0
2014-05-02 14:20:00,68.23,68.23,68.05,68.09,11000.0,57.7887,57.7887,57.6363,57.6702,11000.0
2014-05-02 14:30:00,68.08,68.18,68.08,68.14,10600.0,57.6617,57.7464,57.6617,57.7125,10600.0
2014-05-02 14:40:00,68.14,68.22,68.07,68.2,13100.0,57.7125,57.7803,57.6532,57.7633,13100.0
2014-05-02 14:50:00,68.2,68.22,68.08,68.09,9200.0,57.7633,57.7803,57.6617,57.6702,9200.0
2014-05-02 15:00:00,68.1,68.2,68.09,68.12,9600.0,57.6786,57.7633,57.6702,57.6956,9600.0
2014-05-02 15:10:00,68.12,68.12,68.0,68.0,10200.0,57.6956,57.6956,57.5939,57.5939,10200.0
2014-05-02 15:20:00,68.01,68.05,68.0,68.01,17800.0,57.6024,57.6363,57.5939,57.6024,17800.0
2014-05-02 15:30:00,68.02,68.08,68.01,68.08,17700.0,57.6109,57.6617,57.6024,57.6617,17700.0
2014-05-02 15:40:00,68.08,68.14,68.08,68.12,31000.0,57.6617,57.7125,57.6617,57.6956,31000.0
2014-05-02 15:50:00,68.12,68.12,68.07,68.1,49600.0,57.6956,57.6956,57.6532,57.6786,49600.0
2014-05-05 09:30:00,67.8,68.16,67.8,67.93,27300.0,57.4245,57.7295,57.4245,57.5346,27300.0
2014-05-05 09:40:00,67.92,68.28,67.92,68.02,25700.0,57.5262,57.8311,57.5262,57.6109,25700.0
2014-05-05 09:50:00,68.02,68.61,68.02,68.59,9500.0,57.6109,58.1106,57.6109,58.0936,9500.0
2014-05-05 10:00:00,68.59,68.62,68.29,68.33,7500.0,58.0936,58.1191,57.8396,57.8734,7500.0
2014-05-05 10:10:00,68.27,68.36,68.24,68.36,8700.0,57.8226,57.8988,57.7972,57.8988,8700.0
2014-05-05 10:20:00,68.37,68.53,68.33,68.42,10900.0,57.9073,58.0428,57.8734,57.9497,10900.0
2014-05-05 10:30:00,68.42,68.59,68.41,68.59,13200.0,57.9497,58.0936,57.9412,58.0936,13200.0
2014-05-05 10:40:00,68.62,68.91,68.62,68.81,17900.0,58.1191,58.3647,58.1191,58.28,17900.0
2014-05-05 10:50:00,68.79,68.86,68.69,68.71,9400.0,58.263,58.3223,58.1783,58.1953,9400.0
2014-05-05 11:00:00,68.69,68.73,68.67,68.71,6100.0,58.1783,58.2122,58.1614,58.1953,6100.0
2014-05-05 11:10:00,68.7,68.73,68.65,68.68,6300.0,58.1868,58.2122,58.1445,58.1699,6300.0
2014-05-05 11:20:00,68.65,68.78,68.65,68.77,11900.0,58.1445,58.2546,58.1445,58.2461,11900.0
2014-05-05 11:30:00,68.77,68.84,68.75,68.76,5500.0,58.2461,58.3054,58.2292,58.2376,5500.0
2014-05-05 11:40:00,68.74,68.8,68.66,68.69,4400.0,58.2207,58.2715,58.1529,58.1783,4400.0
2014-05-05 11:50:00,68.7,68.77,68.68,68.74,5600.0,58.1868,58.2461,58.1699,58.2207,5600.0
2014-05-05 12:00:00,68.75,68.78,68.68,68.68,3300.0,58.2292,58.2546,58.1699,58.1699,3300.0
2014-05-05 12:10:00,68.66,68.71,68.66,68.68,8900.0,58.1529,58.1953,58.1529,58.1699,8900.0
2014-05-05 12:20:00,68.68,68.72,68.68,68.7,2500.0,58.1699,58.2038,58.1699,58.1868,2500.0
2014-05-05 12:30:00,68.7,68.7,68.63,68.63,7800.0,58.1868,58.1868,58.1275,58.1275,7800.0
2014-05-05 12:40:00,68.64,68.65,68.59,68.59,9700.0,58.136,58.1445,58.0936,58.0936,9700.0
2014-05-05 12:50:00,68.59,68.6,68.55,68.58,4000.0,58.0936,58.1021,58.0598,58.0852,4000.0
2014-05-05 13:00:00,68.57,68.59,68.54,68.54,16800.0,58.0767,58.0936,58.0513,58.0513,16800.0
2014-05-05 13:10:00,68.54,68.58,68.53,68.55,8500.0,58.0513,58.0852,58.0428,58.0598,8500.0
2014-05-05 13:20:00,68.57,68.59,68.55,68.55,6300.0,58.0767,58.0936,58.0598,58.0598,6300.0
2014-05-05 13:30:00,68.54,68.59,68.53,68.53,7000.0,58.0513,58.0936,58.0428,58.0428,7000.0
2014-05-05 13:40:00,68.53,68.6,68.53,68.57,7000.0,58.0428,58.1021,58.0428,58.0767,7000.0
2014-05-05 13:50:00,68.56,68.59,68.53,68.58,6800.0,58.0682,58.0936,58.0428,58.0852,6800.0
2014-05-05 14:00:00,68.57,68.62,68.56,68.62,6200.0,58.0767,58.1191,58.0682,58.1191,6200.0
2014-05-05 14:10:00,68.59,68.6,68.57,68.59,7000.0,58.0936,58.1021,58.0767,58.0936,7000.0
2014-05-05 14:20:00,68.59,68.61,68.59,68.6,6700.0,58.0936,58.1106,58.0936,58.1021,6700.0
2014-05-05 14:30:00,68.59,68.6,68.57,68.6,19300.0,58.0936,58.1021,58.0767,58.1021,19300.0
2014-05-05 14:40:00,68.61,68.75,68.6,68.75,9600.0,58.1106,58.2292,58.1021,58.2292,9600.0
2014-05-05 14:50:00,68.74,68.76,68.71,68.75,8100.0,58.2207,58.2376,58.1953,58.2292,8100.0
2014-05-05 15:00:00,68.72,68.72,68.53,68.58,30600.0,58.2038,58.2038,58.0428,58.0852,30600.0
2014-05-05 15:10:00,68.58,68.59,68.53,68.54,18200.0,58.0852,58.0936,58.0428,58.0513,18200.0
2014-05-05 15:20:00,68.54,68.6,68.53,68.58,36800.0,58.0513,58.1021,58.0428,58.0852,36800.0
2014-05-05 15:30:00,68.58,68.59,68.55,68.57,15600.0,58.0852,58.0936,58.0598,58.0767,15600.0
2014-05-05 15:40:00,68.56,68.58,68.52,68.56,20900.0,58.0682,58.0852,58.0344,58.0682,20900.0
2014-05-05 15:50:00,68.57,68.6,68.55,68.57,44900.0,58.0767,58.1021,58.0598,58.0767,44900.0
2014-05-06 09:30:00,68.32,68.75,68.23,68.39,12400.0,57.865,58.2292,57.7887,57.9243,12400.0
2014-05-06 09:40:00,68.37,68.47,68.07,68.46,19600.0,57.9073,57.992,57.6532,57.9835,19600.0
2014-05-06 09:50:00,68.43,68.48,68.29,68.47,14300.0,57.9581,58.0005,57.8396,57.992,14300.0
2014-05-06 10:00:00,68.47,68.52,68.27,68.27,21900.0,57.992,58.0344,57.8226,57.8226,21900.0
2014-05-06 10:10:00,68.29,68.45,68.26,68.32,5500.0,57.8396,57.9751,57.8141,57.865,5500.0
2014-05-06 10:20:00,68.34,68.52,68.34,68.52,16200.0,57.8819,58.0344,57.8819,58.0344,16200.0
2014-05-06 10:30:00,68.52,68.54,68.47,68.52,18600.0,58.0344,58.0513,57.992,58.0344,18600.0
2014-05-06 10:40:00,68.48,68.58,68.44,68.44,15400.0,58.0005,58.0852,57.9666,57.9666,15400.0
2014-05-06 10:50:00,68.45,68.46,68.37,68.37,4800.0,57.9751,57.9835,57.9073,57.9073,4800.0
2014-05-06 11:00:00,68.36,68.45,68.32,68.45,8500.0,57.8988,57.9751,57.865,57.9751,8500.0
2014-05-06 11:10:00,68.45,68.5,68.43,68.43,10500.0,57.9751,58.0174,57.9581,57.9581,10500.0
2014-05-06 11:20:00,68.43,68.49,68.39,68.45,16500.0,57.9581,58.009,57.9243,57.9751,16500.0
2014-05-06 11:30:00,68.48,68.58,68.48,68.56,4900.0,58.0005,58.0852,58.0005,58.0682,4900.0
2014-05-06 11:40:00,68.61,68.61,68.5,68.54,56900.0,58.1106,58.1106,58.0174,58.0513,56900.0
2014-05-06 11:50:00,68.53,68.55,68.48,68.55,3100.0,58.0428,58.0598,58.0005,58.0598,3100.0
2014-05-06 12:00:00,68.56,68.61,68.56,68.59,4900.0,58.0682,58.1106,58.0682,58.0936,4900.0
2014-05-06 12:10:00,68.61,68.67,68.6,68.61,3700.0,58.1106,58.1614,58.1021,58.1106,3700.0
2014-05-06 12:20:00,68.6,68.62,68.55,68.62,7200.0,58.1021,58.1191,58.0598,58.1191,7200.0
2014-05-06 12:30:00,68.64,68.69,68.64,68.69,3000.0,58.136,58.1783,58.136,58.1783,3000.0
2014-05-06 12:40:00,68.69,68.7,68.61,68.61,4300.0,58.1783,58.1868,58.1106,58.1106,4300.0
2014-05-06 12:50:00,68.62,68.67,68.61,68.67,2300.0,58.1191,58.1614,58.1106,58.1614,2300.0
2014-05-06 13:00:00,68.67,68.67,68.53,68.56,5100.0,58.1614,58.1614,58.0428,58.0682,5100.0
2014-05-06 13:10:00,68.55,68.57,68.52,68.57,1400.0,58.0598,58.0767,58.0344,58.0767,1400.0
2014-05-06 13:20:00,68.58,68.61,68.45,68.46,4100.0,58.0852,58.1106,57.9751,57.9835,4100.0
2014-05-06 13:30:00,68.45,68.47,68.34,68.35,3900.0,57.9751,57.992,57.8819,57.8904,3900.0
2014-05-06 13:40:00,68.35,68.36,68.26,68.34,8300.0,57.8904,57.8988,57.8141,57.8819,8300.0
2014-05-06 13:50:00,68.37,68.42,68.29,68.33,9600.0,57.9073,57.9497,57.8396,57.8734,9600.0
2014-05-06 14:00:00,68.31,68.34,68.25,68.31,14900.0,57.8565,57.8819,57.8057,57.8565,14900.0
2014-05-06 14:10:00,68.33,68.42,68.31,68.4,6500.0,57.8734,57.9497,57.8565,57.9327,6500.0
2014-05-06 14:20:00,68.39,68.39,68.29,68.32,15800.0,57.9243,57.9243,57.8396,57.865,15800.0
2014-05-06 14:30:00,68.31,68.43,68.3,68.42,125100.0,57.8565,57.9581,57.848,57.9497,125100.0
2014-05-06 14:40:00,68.43,68.51,68.38,68.39,7900.0,57.9581,58.0259,57.9158,57.9243,7900.0
2014-05-06 14:50:00,68.38,68.43,68.36,68.4,15400.0,57.9158,57.9581,57.8988,57.9327,15400.0
2014-05-06 15:00:00,68.4,68.44,68.36,68.41,84900.0,57.9327,57.9666,57.8988,57.9412,84900.0
2014-05-06 15:10:00,68.41,68.45,68.37,68.37,41400.0,57.9412,57.9751,57.9073,57.9073,41400.0
2014-05-06 15:20:00,68.35,68.4,68.29,68.29,24900.0,57.8904,57.9327,57.8396,57.8396,24900.0
2014-05-06 15:30:00,68.3,68.36,68.28,68.35,21200.0,57.848,57.8988,57.8311,57.8904,21200.0
2014-05-06 15:40:00,68.34,68.34,68.28,68.31,57400.0,57.8819,57.8819,57.8311,57.8565,57400.0
2014-05-06 15:50:00,68.31,68.31,68.22,68.22,24000.0,57.8565,57.8565,57.7803,57.7803,24000.0
2014-05-07 09:30:00,68.46,68.69,68.27,68.32,7300.0,57.9835,58.1783,57.8226,57.865,7300.0
2014-05-07 09:40:00,68.33,68.48,68.23,68.42,5600.0,57.8734,58.0005,57.7887,57.9497,5600.0
2014-05-07 09:50:00,68.53,68.56,68.2,68.26,7000.0,58.0428,58.0682,57.7633,57.8141,7000.0
2014-05-07 10:00:00,68.25,68.39,68.0,68.1,9600.0,57.8057,57.9243,57.5939,57.6786,9600.0
2014-05-07 10:10:00,68.08,68.26,68.0,68.26,8300.0,57.6617,57.8141,57.5939,57.8141,8300.0
2014-05-07 10:20:00,68.24,68.28,68.15,68.24,3900.0,57.7972,57.8311,57.721,57.7972,3900.0
2014-05-07 10:30:00,68.32,68.54,68.3,68.45,11900.0,57.865,58.0513,57.848,57.9751,11900.0
2014-05-07 10:40:00,68.42,68.42,68.26,68.35,11900.0,57.9497,57.9497,57.8141,57.8904,11900.0
2014-05-07 10:50:00,68.35,68.39,68.22,68.3,20100.0,57.8904,57.9243,57.7803,57.848,20100.0
2014-05-07 11:00:00,68.31,68.43,68.27,68.43,16800.0,57.8565,57.9581,57.8226,57.9581,16800.0
2014-05-07 11:10:00,68.43,68.5,68.31,68.33,13300.0,57.9581,58.0174,57.8565,57.8734,13300.0
2014-05-07 11:20:00,68.33,68.34,68.2,68.3,6000.0,57.8734,57.8819,57.7633,57.848,6000.0
2014-05-07 11:30:00,68.33,68.41,68.29,68.34,7400.0,57.8734,57.9412,57.8396,57.8819,7400.0
2014-05-07 11:40:00,68.34,68.51,68.3,68.41,6700.0,57.8819,58.0259,57.848,57.9412,6700.0
2014-05-07 11:50:00,68.43,68.44,68.29,68.34,35100.0,57.9581,57.9666,57.8396,57.8819,35100.0
2014-05-07 12:00:00,68.34,68.35,68.26,68.28,10800.0,57.8819,57.8904,57.8141,57.8311,10800.0
2014-05-07 12:10:00,68.29,68.35,68.29,68.35,9600.0,57.8396,57.8904,57.8396,57.8904,9600.0
2014-05-07 12:20:00,68.36,68.44,68.36,68.41,15900.0,57.8988,57.9666,57.8988,57.9412,15900.0
2014-05-07 12:30:00,68.42,68.46,68.37,68.37,7400.0,57.9497,57.9835,57.9073,57.9073,7400.0
2014-05-07 12:40:00,68.4,68.49,68.39,68.42,6400.0,57.9327,58.009,57.9243,57.9497,6400.0
2014-05-07 12:50:00,68.46,68.47,68.39,68.45,6900.0,57.9835,57.992,57.9243,57.9751,6900.0
2014-05-07 13:00:00,68.45,68.51,68.4,68.41,11500.0,57.9751,58.0259,57.9327,57.9412,11500.0
2014-05-07 13:10:00,68.42,68.47,68.38,68.46,6100.0,57.9497,57.992,57.9158,57.9835,6100.0
2014-05-07 13:20:00,68.45,68.46,68.4,68.41,3400.0,57.9751,57.9835,57.9327,57.9412,3400.0
2014-05-07 13:30:00,68.42,68.51,68.42,68.46,4800.0,57.9497,58.0259,57.9497,57.9835,4800.0
2014-05-07 13:40:00,68.48,68.49,68.34,68.34,6200.0,58.0005,58.009,57.8819,57.8819,6200.0
2014-05-07 13:50:00,68.33,68.39,68.3,68.31,27100.0,57.8734,57.9243,57.848,57.8565,27100.0
2014-05-07 14:00:00,68.3,68.4,68.29,68.33,11800.0,57.848,57.9327,57.8396,57.8734,11800.0
2014-05-07 14:10:00,68.34,68.48,68.33,68.46,6400.0,57.8819,58.0005,57.8734,57.9835,6400.0
2014-05-07 14:20:00,68.45,68.51,68.45,68.5,6500.0,57.9751,58.0259,57.9751,58.0174,6500.0
2014-05-07 14:30:00,68.48,68.53,68.48,68.52,3600.0,58.0005,58.0428,58.0005,58.0344,3600.0
2014-05-07 14:40:00,68.52,68.53,68.45,68.45,5600.0,58.0344,58.0428,57.9751,57.9751,5600.0
2014-05-07 14:50:00,68.44,68.47,68.42,68.47,6200.0,57.9666,57.992,57.9497,57.992,6200.0
2014-05-07 15:00:00,68.47,68.47,68.36,68.44,14900.0,57.992,57.992,57.8988,57.9666,14900.0
2014-05-07 15:10:00,68.44,68.46,68.41,68.43,8600.0,57.9666,57.9835,57.9412,57.9581,8600.0
2014-05-07 15:20:00,68.42,68.45,68.37,68.42,8200.0,57.9497,57.9751,57.9073,57.9497,8200.0
2014-05-07 15:30:00,68.42,68.48,68.41,68.48,10700.0,57.9497,58.0005,57.9412,58.0005,10700.0
2014-05-07 15:40:00,68.49,68.62,68.47,68.61,28500.0,58.009,58.1191,57.992,58.1106,28500.0
2014-05-07 15:50:00,68.61,68.64,68.49,68.49,74700.0,58.1106,58.136,58.009,58.009,74700.0
2014-05-08 09:30:00,68.33,68.79,68.18,68.64,6100.0,57.8734,58.263,57.7464,58.136,6100.0
2014-05-08 09:40:00,68.65,68.88,68.65,68.66,11800.0,58.1445,58.3393,58.1445,58.1529,11800.0
2014-05-08 09:50:00,68.71,68.75,68.55,68.68,10800.0,58.1953,58.2292,58.0598,58.1699,10800.0
2014-05-08 10:00:00,68.68,68.83,68.63,68.73,14000.0,58.1699,58.2969,58.1275,58.2122,14000.0
2014-05-08 10:10:00,68.73,68.8,68.54,68.55,4800.0,58.2122,58.2715,58.0513,58.0598,4800.0
2014-05-08 10:20:00,68.59,68.75,68.58,68.69,4800.0,58.0936,58.2292,58.0852,58.1783,4800.0
2014-05-08 10:30:00,68.67,68.67,68.63,68.64,1700.0,58.1614,58.1614,58.1275,58.136,1700.0
2014-05-08 10:40:00,68.69,68.76,68.49,68.51,13000.0,58.1783,58.2376,58.009,58.0259,13000.0
2014-05-08 10:50:00,68.5,68.61,68.45,68.53,7500.0,58.0174,58.1106,57.9751,58.0428,7500.0
2014-05-08 11:00:00,68.52,68.71,68.51,68.64,13900.0,58.0344,58.1953,58.0259,58.136,13900.0
2014-05-08 11:10:00,68.66,68.66,68.56,68.58,9100.0,58.1529,58.1529,58.0682,58.0852,9100.0
2014-05-08 11:20:00,68.57,68.59,68.47,68.55,4900.0,58.0767,58.0936,57.992,58.0598,4900.0
2014-05-08 11:30:00,68.57,68.59,68.5,68.5,4900.0,58.0767,58.0936,58.0174,58.0174,4900.0
2014-05-08 11:40:00,68.52,68.56,68.49,68.56,3800.0,58.0344,58.0682,58.009,58.0682,3800.0
2014-05-08 11:50:00,68.58,68.65,68.53,68.53,3900.0,58.0852,58.1445,58.0428,58.0428,3900.0
2014-05-08 12:00:00,68.55,68.61,68.55,68.61,6700.0,58.0598,58.1106,58.0598,58.1106,6700.0
2014-05-08 12:10:00,68.62,68.62,68.52,68.53,5600.0,58.1191,58.1191,58.0344,58.0428,5600.0
2014-05-08 12:20:00,68.52,68.65,68.51,68.61,2000.0,58.0344,58.1445,58.0259,58.1106,2000.0
2014-05-08 12:30:00,68.6,68.63,68.47,68.5,3900.0,58.1021,58.1275,57.992,58.0174,3900.0
2014-05-08 12:40:00,68.5,68.54,68.46,68.53,3500.0,58.0174,58.0513,57.9835,58.0428,3500.0
2014-05-08 12:50:00,68.53,68.53,68.33,68.39,5000.0,58.0428,58.0428,57.8734,57.9243,5000.0
2014-05-08 13:00:00,68.38,68.45,68.34,68.43,2700.0,57.9158,57.9751,57.8819,57.9581,2700.0
2014-05-08 13:10:00,68.42,68.44,68.34,68.36,8200.0,57.9497,57.9666,57.8819,57.8988,8200.0
2014-05-08 13:20:00,68.41,68.41,68.29,68.38,8600.0,57.9412,57.9412,57.8396,57.9158,8600.0
2014-05-08 13:30:00,68.38,68.41,68.32,68.37,5200.0,57.9158,57.9412,57.865,57.9073,5200.0
2014-05-08 13:40:00,68.35,68.39,68.25,68.26,8900.0,57.8904,57.9243,57.8057,57.8141,8900.0
2014-05-08 13:50:00,68.28,68.34,68.22,68.32,6100.0,57.8311,57.8819,57.7803,57.865,6100.0
2014-05-08 14:00:00,68.35,68.35,68.21,68.21,7900.0,57.8904,57.8904,57.7718,57.7718,7900.0
2014-05-08 14:10:00,68.21,68.27,68.12,68.26,8700.0,57.7718,57.8226,57.6956,57.8141,8700.0
2014-05-08 14:20:00,68.28,68.36,68.21,68.34,9600.0,57.8311,57.8988,57.7718,57.8819,9600.0
2014-05-08 14:30:00,68.33,68.39,68.18,68.18,14400.0,57.8734,57.9243,57.7464,57.7464,14400.0
2014-05-08 14:40:00,68.23,68.26,68.1,68.14,10900.0,57.7887,57.8141,57.6786,57.7125,10900.0
2014-05-08 14:50:00,68.14,68.17,68.05,68.12,9900.0,57.7125,57.7379,57.6363,57.6956,9900.0
2014-05-08 15:00:00,68.12,68.12,68.0,68.01,22600.0,57.6956,57.6956,57.5939,57.6024,22600.0
2014-05-08 15:10:00,68.0,68.1,67.97,67.99,120900.0,57.5939,57.6786,57.5685,57.5855,120900.0
2014-05-08 15:20:00,68.02,68.13,67.99,68.01,32500.0,57.6109,57.704,57.5855,57.6024,32500.0
2014-05-08 15:30:00,68.01,68.04,67.97,68.01,30900.0,57.6024,57.6278,57.5685,57.6024,30900.0
2014-05-08 15:40:00,68.01,68.05,67.98,68.01,31800.0,57.6024,57.6363,57.577,57.6024,31800.0
2014-05-08 15:50:00,68.01,68.15,67.98,68.13,52500.0,57.6024,57.721,57.577,57.704,52500.0
2014-05-09 09:30:00,68.04,68.5,68.04,68.13,9600.0,57.6278,58.0174,57.6278,57.704,9600.0
2014-05-09 09:40:00,68.12,68.14,67.93,68.0,8200.0,57.6956,57.7125,57.5346,57.5939,8200.0
2014-05-09 09:50:00,67.97,68.02,67.76,67.87,5000.0,57.5685,57.6109,57.3907,57.4838,5000.0
2014-05-09 10:00:00,67.76,67.94,67.68,67.83,10000.0,57.3907,57.5431,57.3229,57.45,10000.0
2014-05-09 10:10:00,67.86,68.26,67.86,68.23,5200.0,57.4754,57.8141,57.4754,57.7887,5200.0
2014-05-09 10:20:00,68.25,68.31,68.19,68.19,6100.0,57.8057,57.8565,57.7549,57.7549,6100.0
2014-05-09 10:30:00,68.17,68.28,68.16,68.25,5000.0,57.7379,57.8311,57.7295,57.8057,5000.0
2014-05-09 10:40:00,68.28,68.3,68.17,68.23,5500.0,57.8311,57.848,57.7379,57.7887,5500.0
2014-05-09 10:50:00,68.23,68.23,68.11,68.13,14500.0,57.7887,57.7887,57.6871,57.704,14500.0
2014-05-09 11:00:00,68.12,68.16,67.99,67.99,6100.0,57.6956,57.7295,57.5855,57.5855,6100.0
2014-05-09 11:10:00,67.95,68.01,67.91,68.0,5800.0,57.5516,57.6024,57.5177,57.5939,5800.0
2014-05-09 11:20:00,68.01,68.06,67.98,68.06,4600.0,57.6024,57.6448,57.577,57.6448,4600.0
2014-05-09 11:30:00,68.06,68.14,68.04,68.14,4900.0,57.6448,57.7125,57.6278,57.7125,4900.0
2014-05-09 11:40:00,68.1,68.13,68.05,68.12,4300.0,57.6786,57.704,57.6363,57.6956,4300.0
2014-05-09 11:50:00,68.12,68.12,68.05,68.06,3200.0,57.6956,57.6956,57.6363,57.6448,3200.0
2014-05-09 12:00:00,68.04,68.12,68.0,68.09,5400.0,57.6278,57.6956,57.5939,57.6702,5400.0
2014-05-09 12:10:00,68.07,68.13,68.04,68.1,7100.0,57.6532,57.704,57.6278,57.6786,7100.0
2014-05-09 12:20:00,68.11,68.12,68.04,68.07,4100.0,57.6871,57.6956,57.6278,57.6532,4100.0
2014-05-09 12:30:00,68.08,68.14,68.04,68.14,9700.0,57.6617,57.7125,57.6278,57.7125,9700.0
2014-05-09 12:40:00,68.14,68.17,68.11,68.17,10400.0,57.7125,57.7379,57.6871,57.7379,10400.0
2014-05-09 12:50:00,68.17,68.34,68.15,68.31,11000.0,57.7379,57.8819,57.721,57.8565,11000.0
2014-05-09 13:00:00,68.33,68.41,68.33,68.36,2900.0,57.8734,57.9412,57.8734,57.8988,2900.0
2014-05-09 13:10:00,68.39,68.43,68.39,68.4,3500.0,57.9243,57.9581,57.9243,57.9327,3500.0
2014-05-09 13:20:00,68.41,68.41,68.32,68.41,6000.0,57.9412,57.9412,57.865,57.9412,6000.0
2014-05-09 13:30:00,68.43,68.45,68.3,68.41,9100.0,57.9581,57.9751,57.848,57.9412,9100.0
2014-05-09 13:40:00,68.41,68.43,68.32,68.35,6300.0,57.9412,57.9581,57.865,57.8904,6300.0
2014-05-09 13:50:00,68.34,68.48,68.34,68.43,4400.0,57.8819,58.0005,57.8819,57.9581,4400.0
2014-05-09 14:00:00,68.45,68.5,68.44,68.5,5900.0,57.9751,58.0174,57.9666,58.0174,5900.0
2014-05-09 14:10:00,68.49,68.5,68.32,68.35,5500.0,58.009,58.0174,57.865,57.8904,5500.0
2014-05-09 14:20:00,68.36,68.41,68.33,68.36,5800.0,57.8988,57.9412,57.8734,57.8988,5800.0
2014-05-09 14:30:00,68.38,68.43,68.29,68.3,5300.0,57.9158,57.9581,57.8396,57.848,5300.0
2014-05-09 14:40:00,68.3,68.34,68.26,68.32,4500.0,57.848,57.8819,57.8141,57.865,4500.0
2014-05-09 14:50:00,68.32,68.42,68.31,68.36,4500.0,57.865,57.9497,57.8565,57.8988,4500.0
2014-05-09 15:00:00,68.38,68.45,68.36,68.36,10300.0,57.9158,57.9751,57.8988,57.8988,10300.0
2014-05-09 15:10:00,68.35,68.38,68.26,68.26,9000.0,57.8904,57.9158,57.8141,57.8141,9000.0
2014-05-09 15:20:00,68.26,68.3,68.18,68.29,9800.0,57.8141,57.848,57.7464,57.8396,9800.0
2014-05-09 15:30:00,68.3,68.34,68.26,68.32,8400.0,57.848,57.8819,57.8141,57.865,8400.0
2014-05-09 15:40:00,68.33,68.38,68.27,68.3,12900.0,57.8734,57.9158,57.8226,57.848,12900.0
2014-05-09 15:50:00,68.32,68.32,68.22,68.26,44600.0,57.865,57.865,57.7803,57.8141,44600.0
2014-05-12 09:30:00,68.6,68.92,68.6,68.89,5100.0,58.1021,58.3731,58.1021,58.3477,5100.0
2014-05-12 09:40:00,68.99,68.99,68.91,68.98,2100.0,58.4324,58.4324,58.3647,58.424,2100.0
2014-05-12 09:50:00,68.97,69.04,68.92,69.04,14500.0,58.4155,58.4748,58.3731,58.4748,14500.0
2014-05-12 10:00:00,69.09,69.31,69.09,69.27,5000.0,58.5171,58.7035,58.5171,58.6696,5000.0
2014-05-12 10:10:00,69.23,69.39,69.17,69.36,4700.0,58.6357,58.7712,58.5849,58.7458,4700.0
2014-05-12 10:20:00,69.36,69.36,69.18,69.25,4300.0,58.7458,58.7458,58.5934,58.6526,4300.0
2014-05-12 10:30:00,69.25,69.29,69.19,69.26,4500.0,58.6526,58.6865,58.6018,58.6611,4500.0
2014-05-12 10:40:00,69.27,69.35,69.25,69.31,3000.0,58.6696,58.7373,58.6526,58.7035,3000.0
2014-05-12 10:50:00,69.27,69.27,69.18,69.22,2500.0,58.6696,58.6696,58.5934,58.6272,2500.0
2014-05-12 11:00:00,69.22,69.32,69.22,69.32,3200.0,58.6272,58.7119,58.6272,58.7119,3200.0
2014-05-12 11:10:00,69.3,69.31,69.26,69.3,2100.0,58.695,58.7035,58.6611,58.695,2100.0
2014-05-12 11:20:00,69.31,69.32,69.24,69.26,4600.0,58.7035,58.7119,58.6442,58.6611,4600.0
2014-05-12 11:30:00,69.28,69.36,69.27,69.29,9100.0,58.6781,58.7458,58.6696,58.6865,9100.0
2014-05-12 11:40:00,69.26,69.26,69.16,69.2,3000.0,58.6611,58.6611,58.5764,58.6103,3000.0
2014-05-12 11:50:00,69.18,69.18,69.1,69.1,1500.0,58.5934,58.5934,58.5256,58.5256,1500.0
2014-05-12 12:00:00,69.11,69.23,69.11,69.23,3800.0,58.5341,58.6357,58.5341,58.6357,3800.0
2014-05-12 12:10:00,69.24,69.34,69.24,69.3,15500.0,58.6442,58.7289,58.6442,58.695,15500.0
2014-05-12 12:20:00,69.32,69.34,69.17,69.17,6700.0,58.7119,58.7289,58.5849,58.5849,6700.0
2014-05-12 12:30:00,69.18,69.27,69.18,69.22,7900.0,58.5934,58.6696,58.5934,58.6272,7900.0
2014-05-12 12:40:00,69.22,69.25,69.2,69.24,5400.0,58.6272,58.6526,58.6103,58.6442,5400.0
2014-05-12 12:50:00,69.26,69.32,69.25,69.27,3900.0,58.6611,58.7119,58.6526,58.6696,3900.0
2014-05-12 13:00:00,69.3,69.33,69.3,69.33,3300.0,58.695,58.7204,58.695,58.7204,3300.0
2014-05-12 13:10:00,69.34,69.35,69.27,69.27,9500.0,58.7289,58.7373,58.6696,58.6696,9500.0
2014-05-12 13:20:00,69.28,69.29,69.26,69.29,2800.0,58.6781,58.6865,58.6611,58.6865,2800.0
2014-05-12 13:30:00,69.28,69.35,69.26,69.34,4500.0,58.6781,58.7373,58.6611,58.7289,4500.0
2014-05-12 13:40:00,69.34,69.38,69.33,69.38,3400.0,58.7289,58.7628,58.7204,58.7628,3400.0
2014-05-12 13:50:00,69.41,69.43,69.37,69.39,7400.0,58.7882,58.8051,58.7543,58.7712,7400.0
2014-05-12 14:00:00,69.39,69.43,69.38,69.41,7100.0,58.7712,58.8051,58.7628,58.7882,7100.0
2014-05-12 14:10:00,69.37,69.51,69.37,69.45,7500.0,58.7543,58.8729,58.7543,58.822,7500.0
2014-05-12 14:20:00,69.45,69.53,69.45,69.52,6700.0,58.822,58.8898,58.822,58.8813,6700.0
2014-05-12 14:30:00,69.52,69.54,69.44,69.51,9600.0,58.8813,58.8983,58.8136,58.8729,9600.0
2014-05-12 14:40:00,69.51,69.52,69.46,69.48,15200.0,58.8729,58.8813,58.8305,58.8475,15200.0
2014-05-12 14:50:00,69.47,69.57,69.46,69.56,8800.0,58.839,58.9237,58.8305,58.9152,8800.0
2014-05-12 15:00:00,69.58,69.58,69.39,69.39,20500.0,58.9321,58.9321,58.7712,58.7712,20500.0
2014-05-12 15:10:00,69.39,69.39,69.28,69.28,15500.0,58.7712,58.7712,58.6781,58.6781,15500.0
2014-05-12 15:20:00,69.28,69.38,69.27,69.36,13400.0,58.6781,58.7628,58.6696,58.7458,13400.0
2014-05-12 15:30:00,69.36,69.41,69.33,69.41,10200.0,58.7458,58.7882,58.7204,58.7882,10200.0
2014-05-12 15:40:00,69.41,69.41,69.32,69.35,18900.0,58.7882,58.7882,58.7119,58.7373,18900.0
2014-05-12 15:50:00,69.35,69.4,69.35,69.36,41300.0,58.7373,58.7797,58.7373,58.7458,41300.0
2014-05-13 09:30:00,69.36,69.89,69.36,69.67,11000.0,58.7458,59.1947,58.7458,59.0084,11000.0
2014-05-13 09:40:00,69.75,69.76,69.61,69.74,4900.0,59.0761,59.0846,58.9576,59.0677,4900.0
2014-05-13 09:50:00,69.67,69.76,69.49,69.56,4900.0,59.0084,59.0846,58.8559,58.9152,4900.0
2014-05-13 10:00:00,69.57,69.67,69.47,69.47,11200.0,58.9237,59.0084,58.839,58.839,11200.0
2014-05-13 10:10:00,69.52,69.52,69.35,69.46,8900.0,58.8813,58.8813,58.7373,58.8305,8900.0
2014-05-13 10:20:00,69.46,69.55,69.45,69.49,6500.0,58.8305,58.9067,58.822,58.8559,6500.0
2014-05-13 10:30:00,69.53,69.62,69.43,69.55,8800.0,58.8898,58.966,58.8051,58.9067,8800.0
2014-05-13 10:40:00,69.56,69.59,69.45,69.48,8700.0,58.9152,58.9406,58.822,58.8475,8700.0
2014-05-13 10:50:00,69.45,69.49,69.31,69.41,14200.0,58.822,58.8559,58.7035,58.7882,14200.0
2014-05-13 11:00:00,69.38,69.46,69.31,69.31,13700.0,58.7628,58.8305,58.7035,58.7035,13700.0
2014-05-13 11:10:00,69.3,69.37,69.24,69.35,6100.0,58.695,58.7543,58.6442,58.7373,6100.0
2014-05-13 11:20:00,69.33,69.42,69.29,69.29,11300.0,58.7204,58.7966,58.6865,58.6865,11300.0
2014-05-13 11:30:00,69.27,69.27,69.14,69.18,7300.0,58.6696,58.6696,58.5595,58.5934,7300.0
2014-05-13 11:40:00,69.17,69.21,69.12,69.2,7200.0,58.5849,58.6188,58.5425,58.6103,7200.0
2014-05-13 11:50:00,69.2,69.33,69.17,69.29,10900.0,58.6103,58.7204,58.5849,58.6865,10900.0
2014-05-13 12:00:00,69.28,69.28,69.22,69.26,5500.0,58.6781,58.6781,58.6272,58.6611,5500.0
2014-05-13 12:10:00,69.27,69.32,69.18,69.18,9500.0,58.6696,58.7119,58.5934,58.5934,9500.0
2014-05-13 12:20:00,69.2,69.31,69.19,69.31,10700.0,58.6103,58.7035,58.6018,58.7035,10700.0
2014-05-13 12:30:00,69.29,69.32,69.25,69.3,4900.0,58.6865,58.7119,58.6526,58.695,4900.0
2014-05-13 12:40:00,69.32,69.36,69.3,69.34,6800.0,58.7119,58.7458,58.695,58.7289,6800.0
2014-05-13 12:50:00,69.33,69.33,69.23,69.3,5000.0,58.7204,58.7204,58.6357,58.695,5000.0
2014-05-13 13:00:00,69.3,69.3,69.23,69.23,5100.0,58.695,58.695,58.6357,58.6357,5100.0
2014-05-13 13:10:00,69.24,69.27,69.2,69.27,3800.0,58.6442,58.6696,58.6103,58.6696,3800.0
2014-05-13 13:20:00,69.29,69.34,69.26,69.34,4000.0,58.6865,58.7289,58.6611,58.7289,4000.0
2014-05-13 13:30:00,69.34,69.34,69.24,69.27,7300.0,58.7289,58.7289,58.6442,58.6696,7300.0
2014-05-13 13:40:00,69.26,69.26,69.12,69.12,7000.0,58.6611,58.6611,58.5425,58.5425,7000.0
2014-05-13 13:50:00,69.13,69.21,69.13,69.19,6600.0,58.551,58.6188,58.551,58.6018,6600.0
2014-05-13 14:00:00,69.18,69.3,69.18,69.29,3800.0,58.5934,58.695,58.5934,58.6865,3800.0
2014-05-13 14:10:00,69.31,69.34,69.24,69.24,9000.0,58.7035,58.7289,58.6442,58.6442,9000.0
2014-05-13 14:20:00,69.24,69.26,69.21,69.21,5900.0,58.6442,58.6611,58.6188,58.6188,5900.0
2014-05-13 14:30:00,69.23,69.33,69.23,69.27,6900.0,58.6357,58.7204,58.6357,58.6696,6900.0
2014-05-13 14:40:00,69.3,69.33,69.27,69.27,6300.0,58.695,58.7204,58.6696,58.6696,6300.0
2014-05-13 14:50:00,69.27,69.27,69.19,69.21,6300.0,58.6696,58.6696,58.6018,58.6188,6300.0
2014-05-13 15:00:00,69.23,69.27,69.1,69.1,18300.0,58.6357,58.6696,58.5256,58.5256,18300.0
2014-05-13 15:10:00,69.1,69.1,69.04,69.1,10000.0,58.5256,58.5256,58.4748,58.5256,10000.0
2014-05-13 15:20:00,69.12,69.12,69.08,69.09,9300.0,58.5425,58.5425,58.5087,58.5171,9300.0
2014-05-13 15:30:00,69.09,69.15,69.09,69.14,5800.0,58.5171,58.568,58.5171,58.5595,5800.0
2014-05-13 15:40:00,69.15,69.15,69.11,69.13,14000.0,58.568,58.568,58.5341,58.551,14000.0
2014-05-13 15:50:00,69.13,69.13,69.04,69.06,36100.0,58.551,58.551,58.4748,58.4917,36100.0
2014-05-14 09:30:00,68.9,69.19,68.9,69.17,6900.0,58.3562,58.6018,58.3562,58.5849,6900.0
2014-05-14 09:40:00,69.09,69.1,68.8,68.8,6600.0,58.5171,58.5256,58.2715,58.2715,6600.0
2014-05-14 09:50:00,68.91,68.96,68.73,68.8,10800.0,58.3647,58.407,58.2122,58.2715,10800.0
2014-05-14 10:00:00,68.87,68.98,68.87,68.97,5000.0,58.3308,58.424,58.3308,58.4155,5000.0
2014-05-14 10:10:00,69.0,69.0,68.7,68.75,8400.0,58.4409,58.4409,58.1868,58.2292,8400.0
2014-05-14 10:20:00,68.77,68.88,68.73,68.86,11600.0,58.2461,58.3393,58.2122,58.3223,11600.0
2014-05-14 10:30:00,68.86,68.99,68.83,68.83,6600.0,58.3223,58.4324,58.2969,58.2969,6600.0
2014-05-14 10:40:00,68.86,68.94,68.81,68.93,7300.0,58.3223,58.3901,58.28,58.3816,7300.0
2014-05-14 10:50:00,68.92,69.03,68.92,69.0,7400.0,58.3731,58.4663,58.3731,58.4409,7400.0
2014-05-14 11:00:00,69.01,69.03,68.92,68.99,19300.0,58.4494,58.4663,58.3731,58.4324,19300.0
2014-05-14 11:10:00,68.98,69.05,68.91,69.04,6900.0,58.424,58.4833,58.3647,58.4748,6900.0
2014-05-14 11:20:00,69.05,69.17,69.05,69.15,6600.0,58.4833,58.5849,58.4833,58.568,6600.0
2014-05-14 11:30:00,69.15,69.19,69.15,69.18,3900.0,58.568,58.6018,58.568,58.5934,3900.0
2014-05-14 11:40:00,69.2,69.25,69.19,69.22,4900.0,58.6103,58.6526,58.6018,58.6272,4900.0
2014-05-14 11:50:00,69.21,69.22,69.05,69.05,12000.0,58.6188,58.6272,58.4833,58.4833,12000.0
2014-05-14 12:00:00,69.08,69.15,69.07,69.14,2600.0,58.5087,58.568,58.5002,58.5595,2600.0
2014-05-14 12:10:00,69.14,69.19,69.14,69.14,3800.0,58.5595,58.6018,58.5595,58.5595,3800.0
2014-05-14 12:20:00,69.15,69.15,69.08,69.1,3500.0,58.568,58.568,58.5087,58.5256,3500.0
2014-05-14 12:30:00,69.11,69.13,69.07,69.13,3500.0,58.5341,58.551,58.5002,58.551,3500.0
2014-05-14 12:40:00,69.13,69.18,69.1,69.14,2600.0,58.551,58.5934,58.5256,58.5595,2600.0
2014-05-14 12:50:00,69.17,69.17,69.04,69.09,5300.0,58.5849,58.5849,58.4748,58.5171,5300.0
2014-05-14 13:00:00,69.1,69.14,69.07,69.1,4200.0,58.5256,58.5595,58.5002,58.5256,4200.0
2014-05-14 13:10:00,69.14,69.15,69.11,69.12,14300.0,58.5595,58.568,58.5341,58.5425,14300.0
2014-05-14 13:20:00,69.13,69.13,69.09,69.13,7000.0,58.551,58.551,58.5171,58.551,7000.0
2014-05-14 13:30:00,69.14,69.22,69.14,69.2,5000.0,58.5595,58.6272,58.5595,58.6103,5000.0
2014-05-14 13:40:00,69.18,69.22,69.15,69.2,5600.0,58.5934,58.6272,58.568,58.6103,5600.0
2014-05-14 13:50:00,69.21,69.31,69.21,69.3,5700.0,58.6188,58.7035,58.6188,58.695,5700.0
2014-05-14 14:00:00,69.31,69.34,69.27,69.28,7200.0,58.7035,58.7289,58.6696,58.6781,7200.0
2014-05-14 14:10:00,69.27,69.31,69.27,69.28,6200.0,58.6696,58.7035,58.6696,58.6781,6200.0
2014-05-14 14:20:00,69.29,69.34,69.29,69.33,4200.0,58.6865,58.7289,58.6865,58.7204,4200.0
2014-05-14 14:30:00,69.32,69.33,69.15,69.16,11000.0,58.7119,58.7204,58.568,58.5764,11000.0
2014-05-14 14:40:00,69.14,69.15,69.0,69.03,7700.0,58.5595,58.568,58.4409,58.4663,7700.0
2014-05-14 14:50:00,69.02,69.06,68.98,69.05,6200.0,58.4578,58.4917,58.424,58.4833,6200.0
2014-05-14 15:00:00,69.05,69.1,68.97,68.97,9900.0,58.4833,58.5256,58.4155,58.4155,9900.0
2014-05-14 15:10:00,68.97,69.01,68.95,68.99,6800.0,58.4155,58.4494,58.3986,58.4324,6800.0
2014-05-14 15:20:00,69.0,69.04,69.0,69.04,4900.0,58.4409,58.4748,58.4409,58.4748,4900.0
2014-05-14 15:30:00,69.07,69.07,68.9,68.94,7600.0,58.5002,58.5002,58.3562,58.3901,7600.0
2014-05-14 15:40:00,68.94,69.03,68.94,69.03,7700.0,58.3901,58.4663,58.3901,58.4663,7700.0
2014-05-14 15:50:00,69.02,69.05,68.96,68.99,35300.0,58.4578,58.4833,58.407,58.4324,35300.0
2014-05-15 09:30:00,68.82,69.13,68.68,68.86,3800.0,58.2885,58.551,58.1699,58.3223,3800.0
2014-05-15 09:40:00,68.86,68.86,68.58,68.61,3000.0,58.3223,58.3223,58.0852,58.1106,3000.0
2014-05-15 09:50:00,68.57,68.61,68.27,68.38,4100.0,58.0767,58.1106,57.8226,57.9158,4100.0
2014-05-15 10:00:00,68.37,68.37,67.98,67.98,6300.0,57.9073,57.9073,57.577,57.577,6300.0
2014-05-15 10:10:00,67.99,68.17,67.89,67.98,15900.0,57.5855,57.7379,57.5008,57.577,15900.0
2014-05-15 10:20:00,68.0,68.14,67.92,68.01,4900.0,57.5939,57.7125,57.5262,57.6024,4900.0
2014-05-15 10:30:00,68.05,68.16,67.96,67.99,11900.0,57.6363,57.7295,57.5601,57.5855,11900.0
2014-05-15 10:40:00,67.95,68.23,67.9,68.15,11200.0,57.5516,57.7887,57.5092,57.721,11200.0
2014-05-15 10:50:00,68.15,68.21,68.02,68.04,6500.0,57.721,57.7718,57.6109,57.6278,6500.0
2014-05-15 11:00:00,68.08,68.13,67.79,67.82,12800.0,57.6617,57.704,57.4161,57.4415,12800.0
2014-05-15 11:10:00,67.8,67.8,67.68,67.78,12500.0,57.4245,57.4245,57.3229,57.4076,12500.0
2014-05-15 11:20:00,67.8,67.83,67.69,67.77,14800.0,57.4245,57.45,57.3314,57.3991,14800.0
2014-05-15 11:30:00,67.76,68.02,67.74,68.01,7300.0,57.3907,57.6109,57.3737,57.6024,7300.0
2014-05-15 11:40:00,68.02,68.04,67.91,67.91,8100.0,57.6109,57.6278,57.5177,57.5177,8100.0
2014-05-15 11:50:00,67.89,67.93,67.76,67.78,7100.0,57.5008,57.5346,57.3907,57.4076,7100.0
2014-05-15 12:00:00,67.78,67.95,67.78,67.9,6500.0,57.4076,57.5516,57.4076,57.5092,6500.0
2014-05-15 12:10:00,67.9,68.01,67.9,67.99,7600.0,57.5092,57.6024,57.5092,57.5855,7600.0
2014-05-15 12:20:00,68.0,68.04,67.92,67.95,9400.0,57.5939,57.6278,57.5262,57.5516,9400.0
2014-05-15 12:30:00,67.94,67.97,67.92,67.95,5000.0,57.5431,57.5685,57.5262,57.5516,5000.0
2014-05-15 12:40:00,67.95,68.01,67.92,67.93,8200.0,57.5516,57.6024,57.5262,57.5346,8200.0
2014-05-15 12:50:00,67.94,68.09,67.93,68.0,8600.0,57.5431,57.6702,57.5346,57.5939,8600.0
2014-05-15 13:00:00,68.01,68.06,67.97,67.99,7500.0,57.6024,57.6448,57.5685,57.5855,7500.0
2014-05-15 13:10:00,67.98,67.99,67.92,67.94,7700.0,57.577,57.5855,57.5262,57.5431,7700.0
2014-05-15 13:20:00,67.94,68.02,67.93,67.98,7900.0,57.5431,57.6109,57.5346,57.577,7900.0
2014-05-15 13:30:00,68.0,68.07,67.99,68.0,6300.0,57.5939,57.6532,57.5855,57.5939,6300.0
2014-05-15 13:40:00,68.02,68.02,67.89,67.89,14200.0,57.6109,57.6109,57.5008,57.5008,14200.0
2014-05-15 13:50:00,67.93,68.1,67.93,68.1,9600.0,57.5346,57.6786,57.5346,57.6786,9600.0
2014-05-15 14:00:00,68.09,68.25,68.09,68.24,12800.0,57.6702,57.8057,57.6702,57.7972,12800.0
2014-05-15 14:10:00,68.27,68.28,67.98,67.98,16200.0,57.8226,57.8311,57.577,57.577,16200.0
2014-05-15 14:20:00,67.98,67.98,67.67,67.67,40600.0,57.577,57.577,57.3144,57.3144,40600.0
2014-05-15 14:30:00,67.68,67.87,67.52,67.72,61200.0,57.3229,57.4838,57.1874,57.3568,61200.0
2014-05-15 14:40:00,67.72,67.75,67.59,67.67,20600.0,57.3568,57.3822,57.2467,57.3144,20600.0
2014-05-15 14:50:00,67.66,67.78,67.63,67.71,24300.0,57.306,57.4076,57.2806,57.3483,24300.0
2014-05-15 15:00:00,67.72,67.75,67.58,67.65,26100.0,57.3568,57.3822,57.2382,57.2975,26100.0
2014-05-15 15:10:00,67.66,67.7,67.56,67.57,20400.0,57.306,57.3398,57.2213,57.2297,20400.0
2014-05-15 15:20:00,67.56,67.61,67.5,67.59,23300.0,57.2213,57.2636,57.1705,57.2467,23300.0
2014-05-15 15:30:00,67.6,67.81,67.56,67.72,36800.0,57.2551,57.433,57.2213,57.3568,36800.0
2014-05-15 15:40:00,67.7,67.78,67.67,67.68,40500.0,57.3398,57.4076,57.3144,57.3229,40500.0
2014-05-15 15:50:00,67.7,67.71,67.6,67.68,65700.0,57.3398,57.3483,57.2551,57.3229,65700.0
2014-05-16 09:30:00,67.73,67.79,67.17,67.52,14900.0,57.3653,57.4161,56.891,57.1874,14900.0
2014-05-16 09:40:00,67.46,67.69,67.31,67.43,16900.0,57.1366,57.3314,57.0095,57.1112,16900.0
2014-05-16 09:50:00,67.45,67.45,67.11,67.23,24500.0,57.1281,57.1281,56.8401,56.9418,24500.0
2014-05-16 10:00:00,67.22,67.25,67.02,67.05,32400.0,56.9333,56.9587,56.7639,56.7893,32400.0
2014-05-16 10:10:00,67.07,67.25,67.07,67.22,27600.0,56.8063,56.9587,56.8063,56.9333,27600.0
2014-05-16 10:20:00,67.19,67.25,67.12,67.12,27700.0,56.9079,56.9587,56.8486,56.8486,27700.0
2014-05-16 10:30:00,67.14,67.25,67.14,67.25,10500.0,56.8655,56.9587,56.8655,56.9587,10500.0
2014-05-16 10:40:00,67.25,67.39,67.21,67.37,12800.0,56.9587,57.0773,56.9248,57.0603,12800.0
2014-05-16 10:50:00,67.4,67.58,67.4,67.55,6600.0,57.0858,57.2382,57.0858,57.2128,6600.0
2014-05-16 11:00:00,67.56,67.69,67.54,67.69,5500.0,57.2213,57.3314,57.2043,57.3314,5500.0
2014-05-16 11:10:00,67.71,67.89,67.71,67.85,7700.0,57.3483,57.5008,57.3483,57.4669,7700.0
2014-05-16 11:20:00,67.85,67.85,67.79,67.8,11200.0,57.4669,57.4669,57.4161,57.4245,11200.0
2014-05-16 11:30:00,67.8,67.83,67.74,67.74,11100.0,57.4245,57.45,57.3737,57.3737,11100.0
2014-05-16 11:40:00,67.73,67.74,67.53,67.57,15100.0,57.3653,57.3737,57.1959,57.2297,15100.0
2014-05-16 11:50:00,67.57,67.57,67.43,67.52,12000.0,57.2297,57.2297,57.1112,57.1874,12000.0
2014-05-16 12:00:00,67.5,67.54,67.41,67.42,10100.0,57.1705,57.2043,57.0942,57.1027,10100.0
2014-05-16 12:10:00,67.46,67.46,67.39,67.4,8200.0,57.1366,57.1366,57.0773,57.0858,8200.0
2014-05-16 12:20:00,67.39,67.44,67.37,67.41,9600.0,57.0773,57.1196,57.0603,57.0942,9600.0
2014-05-16 12:30:00,67.4,67.41,67.36,67.39,7200.0,57.0858,57.0942,57.0519,57.0773,7200.0
2014-05-16 12:40:00,67.41,67.5,67.41,67.5,6500.0,57.0942,57.1705,57.0942,57.1705,6500.0
2014-05-16 12:50:00,67.51,67.54,67.48,67.49,6000.0,57.1789,57.2043,57.1535,57.162,6000.0
2014-05-16 13:00:00,67.49,67.49,67.32,67.37,9000.0,57.162,57.162,57.018,57.0603,9000.0
2014-05-16 13:10:00,67.39,67.46,67.38,67.4,10100.0,57.0773,57.1366,57.0688,57.0858,10100.0
2014-05-16 13:20:00,67.41,67.5,67.41,67.45,9300.0,57.0942,57.1705,57.0942,57.1281,9300.0
2014-05-16 13:30:00,67.45,67.51,67.45,67.47,7300.0,57.1281,57.1789,57.1281,57.145,7300.0
2014-05-16 13:40:00,67.47,67.5,67.35,67.39,7500.0,57.145,57.1705,57.0434,57.0773,7500.0
2014-05-16 13:50:00,67.42,67.49,67.41,67.44,5200.0,57.1027,57.162,57.0942,57.1196,5200.0
2014-05-16 14:00:00,67.44,67.46,67.39,67.39,8200.0,57.1196,57.1366,57.0773,57.0773,8200.0
2014-05-16 14:10:00,67.4,67.43,67.31,67.35,13200.0,57.0858,57.1112,57.0095,57.0434,13200.0
2014-05-16 14:20:00,67.34,67.37,67.31,67.33,9000.0,57.0349,57.0603,57.0095,57.0265,9000.0
2014-05-16 14:30:00,67.33,67.35,67.27,67.29,14900.0,57.0265,57.0434,56.9756,56.9926,14900.0
2014-05-16 14:40:00,67.29,67.35,67.27,67.31,16800.0,56.9926,57.0434,56.9756,57.0095,16800.0
2014-05-16 14:50:00,67.31,67.36,67.29,67.36,16600.0,57.0095,57.0519,56.9926,57.0519,16600.0
2014-05-16 15:00:00,67.36,67.4,67.34,67.38,22900.0,57.0519,57.0858,57.0349,57.0688,22900.0
2014-05-16 15:10:00,67.4,67.5,67.4,67.48,21600.0,57.0858,57.1705,57.0858,57.1535,21600.0
2014-05-16 15:20:00,67.48,67.5,67.47,67.48,10100.0,57.1535,57.1705,57.145,57.1535,10100.0
2014-05-16 15:30:00,67.48,67.56,67.45,67.5,28700.0,57.1535,57.2213,57.1281,57.1705,28700.0
2014-05-16 15:40:00,67.49,67.63,67.48,67.62,38600.0,57.162,57.2806,57.1535,57.2721,38600.0
2014-05-16 15:50:00,67.62,67.73,67.62,67.7,44200.0,57.2721,57.3653,57.2721,57.3398,44200.0
2014-05-19 09:30:00,67.58,67.97,67.48,67.6,22900.0,57.2382,57.5685,57.1535,57.2551,22900.0
2014-05-19 09:40:00,67.62,67.88,67.47,67.53,87300.0,57.2721,57.4923,57.145,57.1959,87300.0
2014-05-19 09:50:00,67.61,67.94,67.56,67.94,45500.0,57.2636,57.5431,57.2213,57.5431,45500.0
2014-05-19 10:00:00,67.94,68.08,67.85,68.07,19200.0,57.5431,57.6617,57.4669,57.6532,19200.0
2014-05-19 10:10:00,68.05,68.21,67.93,68.18,5000.0,57.6363,57.7718,57.5346,57.7464,5000.0
2014-05-19 10:20:00,68.22,68.3,68.17,68.17,5800.0,57.7803,57.848,57.7379,57.7379,5800.0
2014-05-19 10:30:00,68.16,68.2,68.06,68.15,36500.0,57.7295,57.7633,57.6448,57.721,36500.0
2014-05-19 10:40:00,68.13,68.41,68.13,68.3,11400.0,57.704,57.9412,57.704,57.848,11400.0
2014-05-19 10:50:00,68.31,68.37,68.31,68.36,5900.0,57.8565,57.9073,57.8565,57.8988,5900.0
2014-05-19 11:00:00,68.36,68.53,68.35,68.53,10500.0,57.8988,58.0428,57.8904,58.0428,10500.0
2014-05-19 11:10:00,68.55,68.64,68.41,68.48,19000.0,58.0598,58.136,57.9412,58.0005,19000.0
2014-05-19 11:20:00,68.45,68.5,68.43,68.48,4800.0,57.9751,58.0174,57.9581,58.0005,4800.0
2014-05-19 11:30:00,68.5,68.51,68.43,68.44,5500.0,58.0174,58.0259,57.9581,57.9666,5500.0
2014-05-19 11:40:00,68.45,68.47,68.42,68.45,3600.0,57.9751,57.992,57.9497,57.9751,3600.0
2014-05-19 11:50:00,68.41,68.41,68.35,68.36,9400.0,57.9412,57.9412,57.8904,57.8988,9400.0
2014-05-19 12:00:00,68.38,68.43,68.36,68.39,11200.0,57.9158,57.9581,57.8988,57.9243,11200.0
2014-05-19 12:10:00,68.37,68.37,68.23,68.24,3100.0,57.9073,57.9073,57.7887,57.7972,3100.0
2014-05-19 12:20:00,68.27,68.29,68.22,68.22,2700.0,57.8226,57.8396,57.7803,57.7803,2700.0
2014-05-19 12:30:00,68.2,68.2,68.09,68.09,5400.0,57.7633,57.7633,57.6702,57.6702,5400.0
2014-05-19 12:40:00,68.1,68.1,68.05,68.05,2300.0,57.6786,57.6786,57.6363,57.6363,2300.0
2014-05-19 12:50:00,68.05,68.08,68.03,68.03,2400.0,57.6363,57.6617,57.6193,57.6193,2400.0
2014-05-19 13:00:00,68.06,68.06,68.01,68.01,4100.0,57.6448,57.6448,57.6024,57.6024,4100.0
2014-05-19 13:10:00,68.01,68.07,68.0,68.0,18000.0,57.6024,57.6532,57.5939,57.5939,18000.0
2014-05-19 13:20:00,68.01,68.02,67.91,67.99,6400.0,57.6024,57.6109,57.5177,57.5855,6400.0
2014-05-19 13:30:00,67.95,67.99,67.9,67.94,2400.0,57.5516,57.5855,57.5092,57.5431,2400.0
2014-05-19 13:40:00,67.91,68.0,67.88,67.94,2100.0,57.5177,57.5939,57.4923,57.5431,2100.0
2014-05-19 13:50:00,67.94,67.98,67.9,67.94,6300.0,57.5431,57.577,57.5092,57.5431,6300.0
2014-05-19 14:00:00,67.95,67.98,67.86,67.89,7300.0,57.5516,57.577,57.4754,57.5008,7300.0
2014-05-19 14:10:00,67.89,67.89,67.82,67.83,4300.0,57.5008,57.5008,57.4415,57.45,4300.0
2014-05-19 14:20:00,67.83,67.84,67.65,67.66,34700.0,57.45,57.4584,57.2975,57.306,34700.0
2014-05-19 14:30:00,67.66,67.69,67.64,67.64,5500.0,57.306,57.3314,57.289,57.289,5500.0
2014-05-19 14:40:00,67.66,67.72,67.66,67.72,5600.0,57.306,57.3568,57.306,57.3568,5600.0
2014-05-19 14:50:00,67.72,67.72,67.57,67.58,13400.0,57.3568,57.3568,57.2297,57.2382,13400.0
2014-05-19 15:00:00,67.58,67.67,67.58,67.67,10000.0,57.2382,57.3144,57.2382,57.3144,10000.0
2014-05-19 15:10:00,67.66,67.76,67.65,67.75,10200.0,57.306,57.3907,57.2975,57.3822,10200.0
2014-05-19 15:20:00,67.74,67.77,67.7,67.7,9000.0,57.3737,57.3991,57.3398,57.3398,9000.0
2014-05-19 15:30:00,67.71,67.8,67.71,67.79,10300.0,57.3483,57.4245,57.3483,57.4161,10300.0
2014-05-19 15:40:00,67.8,67.9,67.8,67.9,14700.0,57.4245,57.5092,57.4245,57.5092,14700.0
2014-05-19 15:50:00,67.9,67.95,67.87,67.89,43700.0,57.5092,57.5516,57.4838,57.5008,43700.0
2014-05-20 09:30:00,67.92,68.08,67.77,67.99,5600.0,57.5262,57.6617,57.3991,57.5855,5600.0
2014-05-20 09:40:00,67.98,67.99,67.64,67.67,11300.0,57.577,57.5855,57.289,57.3144,11300.0
2014-05-20 09:50:00,67.72,67.79,67.59,67.68,7300.0,57.3568,57.4161,57.2467,57.3229,7300.0
2014-05-20 10:00:00,67.68,67.81,67.61,67.64,5200.0,57.3229,57.433,57.2636,57.289,5200.0
2014-05-20 10:10:00,67.64,67.81,67.63,67.68,9500.0,57.289,57.433,57.2806,57.3229,9500.0
2014-05-20 10:20:00,67.73,67.82,67.62,67.62,9600.0,57.3653,57.4415,57.2721,57.2721,9600.0
2014-05-20 10:30:00,67.61,67.73,67.61,67.66,13900.0,57.2636,57.3653,57.2636,57.306,13900.0
2014-05-20 10:40:00,67.66,67.71,67.62,67.68,3500.0,57.306,57.3483,57.2721,57.3229,3500.0
2014-05-20 10:50:00,67.67,67.77,67.62,67.68,4200.0,57.3144,57.3991,57.2721,57.3229,4200.0
2014-05-20 11:00:00,67.69,67.78,67.65,67.77,3300.0,57.3314,57.4076,57.2975,57.3991,3300.0
2014-05-20 11:10:00,67.77,67.78,67.63,67.65,5600.0,57.3991,57.4076,57.2806,57.2975,5600.0
2014-05-20 11:20:00,67.64,67.71,67.58,67.65,5700.0,57.289,57.3483,57.2382,57.2975,5700.0
2014-05-20 11:30:00,67.62,67.72,67.62,67.63,4000.0,57.2721,57.3568,57.2721,57.2806,4000.0
2014-05-20 11:40:00,67.66,67.74,67.63,67.74,4800.0,57.306,57.3737,57.2806,57.3737,4800.0
2014-05-20 11:50:00,67.74,67.75,67.66,67.67,8200.0,57.3737,57.3822,57.306,57.3144,8200.0
2014-05-20 12:00:00,67.67,67.67,67.52,67.62,6300.0,57.3144,57.3144,57.1874,57.2721,6300.0
2014-05-20 12:10:00,67.62,67.63,67.46,67.6,17400.0,57.2721,57.2806,57.1366,57.2551,17400.0
2014-05-20 12:20:00,67.6,67.61,67.43,67.43,11700.0,57.2551,57.2636,57.1112,57.1112,11700.0
2014-05-20 12:30:00,67.45,67.53,67.4,67.44,10500.0,57.1281,57.1959,57.0858,57.1196,10500.0
2014-05-20 12:40:00,67.46,67.53,67.43,67.49,7200.0,57.1366,57.1959,57.1112,57.162,7200.0
2014-05-20 12:50:00,67.51,67.58,67.5,67.5,5500.0,57.1789,57.2382,57.1705,57.1705,5500.0
2014-05-20 13:00:00,67.5,67.64,67.46,67.51,7900.0,57.1705,57.289,57.1366,57.1789,7900.0
2014-05-20 13:10:00,67.51,67.53,67.45,67.48,4100.0,57.1789,57.1959,57.1281,57.1535,4100.0
2014-05-20 13:20:00,67.48,67.5,67.43,67.48,6000.0,57.1535,57.1705,57.1112,57.1535,6000.0
2014-05-20 13:30:00,67.49,67.5,67.42,67.45,2900.0,57.162,57.1705,57.1027,57.1281,2900.0
2014-05-20 13:40:00,67.42,67.42,67.31,67.31,4600.0,57.1027,57.1027,57.0095,57.0095,4600.0
2014-05-20 13:50:00,67.31,67.33,67.25,67.26,8500.0,57.0095,57.0265,56.9587,56.9672,8500.0
2014-05-20 14:00:00,67.27,67.37,67.25,67.37,6800.0,56.9756,57.0603,56.9587,57.0603,6800.0
2014-05-20 14:10:00,67.39,67.45,67.37,67.45,19800.0,57.0773,57.1281,57.0603,57.1281,19800.0
2014-05-20 14:20:00,67.45,67.51,67.41,67.41,39200.0,57.1281,57.1789,57.0942,57.0942,39200.0
2014-05-20 14:30:00,67.41,67.43,67.37,67.4,10100.0,57.0942,57.1112,57.0603,57.0858,10100.0
2014-05-20 14:40:00,67.4,67.49,67.39,67.48,8700.0,57.0858,57.162,57.0773,57.1535,8700.0
2014-05-20 14:50:00,67.47,67.53,67.44,67.51,11900.0,57.145,57.1959,57.1196,57.1789,11900.0
2014-05-20 15:00:00,67.51,67.57,67.49,67.52,12700.0,57.1789,57.2297,57.162,57.1874,12700.0
2014-05-20 15:10:00,67.53,67.55,67.5,67.52,5400.0,57.1959,57.2128,57.1705,57.1874,5400.0
2014-05-20 15:20:00,67.51,67.57,67.49,67.56,5300.0,57.1789,57.2297,57.162,57.2213,5300.0
2014-05-20 15:30:00,67.55,67.66,67.55,67.65,8500.0,57.2128,57.306,57.2128,57.2975,8500.0
2014-05-20 15:40:00,67.66,67.67,67.47,67.47,44100.0,57.306,57.3144,57.145,57.145,44100.0
2014-05-20 15:50:00,67.46,67.6,67.45,67.51,66200.0,57.1366,57.2551,57.1281,57.1789,66200.0
2014-05-21 09:30:00,67.74,68.0,67.57,68.0,25300.0,57.3737,57.5939,57.2297,57.5939,25300.0
2014-05-21 09:40:00,68.13,68.16,67.95,68.16,5600.0,57.704,57.7295,57.5516,57.7295,5600.0
2014-05-21 09:50:00,68.17,68.29,68.04,68.09,4000.0,57.7379,57.8396,57.6278,57.6702,4000.0
2014-05-21 10:00:00,68.12,68.28,68.06,68.28,5300.0,57.6956,57.8311,57.6448,57.8311,5300.0
2014-05-21 10:10:00,68.3,68.32,68.11,68.11,3800.0,57.848,57.865,57.6871,57.6871,3800.0
2014-05-21 10:20:00,68.09,68.09,67.95,68.0,5400.0,57.6702,57.6702,57.5516,57.5939,5400.0
2014-05-21 10:30:00,68.06,68.15,68.02,68.1,3100.0,57.6448,57.721,57.6109,57.6786,3100.0
2014-05-21 10:40:00,68.12,68.12,68.02,68.06,3700.0,57.6956,57.6956,57.6109,57.6448,3700.0
2014-05-21 10:50:00,68.04,68.07,67.97,67.97,8700.0,57.6278,57.6532,57.5685,57.5685,8700.0
2014-05-21 11:00:00,67.97,68.04,67.95,68.03,5700.0,57.5685,57.6278,57.5516,57.6193,5700.0
2014-05-21 11:10:00,68.0,68.0,67.81,67.81,5300.0,57.5939,57.5939,57.433,57.433,5300.0
2014-05-21 11:20:00,67.81,67.96,67.77,67.77,15700.0,57.433,57.5601,57.3991,57.3991,15700.0
2014-05-21 11:30:00,67.78,67.84,67.71,67.73,7500.0,57.4076,57.4584,57.3483,57.3653,7500.0
2014-05-21 11:40:00,67.72,67.76,67.52,67.63,15600.0,57.3568,57.3907,57.1874,57.2806,15600.0
2014-05-21 11:50:00,67.67,67.8,67.61,67.72,36400.0,57.3144,57.4245,57.2636,57.3568,36400.0
2014-05-21 12:00:00,67.72,67.8,67.62,67.74,41600.0,57.3568,57.4245,57.2721,57.3737,41600.0
2014-05-21 12:10:00,67.75,67.81,67.67,67.76,12400.0,57.3822,57.433,57.3144,57.3907,12400.0
2014-05-21 12:20:00,67.79,67.8,67.71,67.78,2300.0,57.4161,57.4245,57.3483,57.4076,2300.0
2014-05-21 12:30:00,67.8,67.9,67.75,67.88,8800.0,57.4245,57.5092,57.3822,57.4923,8800.0
2014-05-21 12:40:00,67.89,67.93,67.87,67.88,1800.0,57.5008,57.5346,57.4838,57.4923,1800.0
2014-05-21 12:50:00,67.88,67.94,67.88,67.93,2200.0,57.4923,57.5431,57.4923,57.5346,2200.0
2014-05-21 13:00:00,67.94,68.06,67.94,68.02,2000.0,57.5431,57.6448,57.5431,57.6109,2000.0
2014-05-21 13:10:00,68.02,68.07,67.98,68.06,2700.0,57.6109,57.6532,57.577,57.6448,2700.0
2014-05-21 13:20:00,68.03,68.16,68.01,68.16,12100.0,57.6193,57.7295,57.6024,57.7295,12100.0
2014-05-21 13:30:00,68.15,68.24,68.15,68.24,5100.0,57.721,57.7972,57.721,57.7972,5100.0
2014-05-21 13:40:00,68.23,68.31,68.23,68.24,6400.0,57.7887,57.8565,57.7887,57.7972,6400.0
2014-05-21 13:50:00,68.24,68.29,68.13,68.17,23300.0,57.7972,57.8396,57.704,57.7379,23300.0
2014-05-21 14:00:00,68.17,68.28,68.06,68.16,15800.0,57.7379,57.8311,57.6448,57.7295,15800.0
2014-05-21 14:10:00,68.14,68.22,68.04,68.19,12900.0,57.7125,57.7803,57.6278,57.7549,12900.0
2014-05-21 14:20:00,68.2,68.25,68.17,68.22,6700.0,57.7633,57.8057,57.7379,57.7803,6700.0
2014-05-21 14:30:00,68.2,68.24,68.18,68.21,4600.0,57.7633,57.7972,57.7464,57.7718,4600.0
2014-05-21 14:40:00,68.21,68.23,68.09,68.14,9800.0,57.7718,57.7887,57.6702,57.7125,9800.0
2014-05-21 14:50:00,68.14,68.14,68.05,68.07,6900.0,57.7125,57.7125,57.6363,57.6532,6900.0
2014-05-21 15:00:00,68.05,68.06,67.99,68.03,18000.0,57.6363,57.6448,57.5855,57.6193,18000.0
2014-05-21 15:10:00,68.03,68.05,67.96,68.03,17500.0,57.6193,57.6363,57.5601,57.6193,17500.0
2014-05-21 15:20:00,68.03,68.05,68.0,68.05,5800.0,57.6193,57.6363,57.5939,57.6363,5800.0
2014-05-21 15:30:00,68.03,68.04,67.99,68.01,12700.0,57.6193,57.6278,57.5855,57.6024,12700.0
2014-05-21 15:40:00,68.0,68.05,67.99,68.03,18700.0,57.5939,57.6363,57.5855,57.6193,18700.0
2014-05-21 15:50:00,68.03,68.08,68.02,68.06,50200.0,57.6193,57.6617,57.6109,57.6448,50200.0
2014-05-22 09:30:00,68.0,68.41,67.78,67.92,9100.0,57.5939,57.9412,57.4076,57.5262,9100.0
2014-05-22 09:40:00,67.84,68.36,67.79,68.31,8400.0,57.4584,57.8988,57.4161,57.8565,8400.0
2014-05-22 09:50:00,68.34,68.41,68.16,68.16,18300.0,57.8819,57.9412,57.7295,57.7295,18300.0
2014-05-22 10:00:00,68.12,68.23,67.93,68.08,8100.0,57.6956,57.7887,57.5346,57.6617,8100.0
2014-05-22 10:10:00,68.14,68.21,68.1,68.1,9700.0,57.7125,57.7718,57.6786,57.6786,9700.0
2014-05-22 10:20:00,68.09,68.23,68.03,68.17,14400.0,57.6702,57.7887,57.6193,57.7379,14400.0
2014-05-22 10:30:00,68.2,68.25,68.15,68.25,2500.0,57.7633,57.8057,57.721,57.8057,2500.0
2014-05-22 10:40:00,68.23,68.34,68.16,68.34,15600.0,57.7887,57.8819,57.7295,57.8819,15600.0
2014-05-22 10:50:00,68.35,68.38,68.27,68.3,7000.0,57.8904,57.9158,57.8226,57.848,7000.0
2014-05-22 11:00:00,68.28,68.28,68.12,68.13,4400.0,57.8311,57.8311,57.6956,57.704,4400.0
2014-05-22 11:10:00,68.15,68.23,68.08,68.16,3100.0,57.721,57.7887,57.6617,57.7295,3100.0
2014-05-22 11:20:00,68.17,68.33,68.17,68.32,2800.0,57.7379,57.8734,57.7379,57.865,2800.0
2014-05-22 11:30:00,68.35,68.35,68.24,68.3,12200.0,57.8904,57.8904,57.7972,57.848,12200.0
2014-05-22 11:40:00,68.3,68.37,68.3,68.34,3900.0,57.848,57.9073,57.848,57.8819,3900.0
2014-05-22 11:50:00,68.37,68.41,68.35,68.41,3400.0,57.9073,57.9412,57.8904,57.9412,3400.0
2014-05-22 12:00:00,68.43,68.47,68.32,68.43,12600.0,57.9581,57.992,57.865,57.9581,12600.0
2014-05-22 12:10:00,68.42,68.45,68.28,68.29,5500.0,57.9497,57.9751,57.8311,57.8396,5500.0
2014-05-22 12:20:00,68.29,68.34,68.19,68.32,7700.0,57.8396,57.8819,57.7549,57.865,7700.0
2014-05-22 12:30:00,68.32,68.32,68.22,68.23,2300.0,57.865,57.865,57.7803,57.7887,2300.0
2014-05-22 12:40:00,68.23,68.24,68.19,68.19,2100.0,57.7887,57.7972,57.7549,57.7549,2100.0
2014-05-22 12:50:00,68.17,68.17,68.11,68.11,1600.0,57.7379,57.7379,57.6871,57.6871,1600.0
2014-05-22 13:00:00,68.13,68.15,68.07,68.08,2300.0,57.704,57.721,57.6532,57.6617,2300.0
2014-05-22 13:10:00,68.06,68.07,68.02,68.03,2500.0,57.6448,57.6532,57.6109,57.6193,2500.0
2014-05-22 13:20:00,68.03,68.03,67.99,67.99,1400.0,57.6193,57.6193,57.5855,57.5855,1400.0
2014-05-22 13:30:00,68.03,68.28,68.02,68.22,16200.0,57.6193,57.8311,57.6109,57.7803,16200.0
2014-05-22 13:40:00,68.25,68.25,68.19,68.22,3400.0,57.8057,57.8057,57.7549,57.7803,3400.0
2014-05-22 13:50:00,68.22,68.22,68.15,68.19,2800.0,57.7803,57.7803,57.721,57.7549,2800.0
2014-05-22 14:00:00,68.15,68.19,68.14,68.17,2300.0,57.721,57.7549,57.7125,57.7379,2300.0
2014-05-22 14:10:00,68.19,68.21,68.17,68.18,4000.0,57.7549,57.7718,57.7379,57.7464,4000.0
2014-05-22 14:20:00,68.18,68.18,68.16,68.17,3000.0,57.7464,57.7464,57.7295,57.7379,3000.0
2014-05-22 14:30:00,68.18,68.21,68.18,68.2,5400.0,57.7464,57.7718,57.7464,57.7633,5400.0
2014-05-22 14:40:00,68.22,68.23,68.17,68.2,3600.0,57.7803,57.7887,57.7379,57.7633,3600.0
2014-05-22 14:50:00,68.22,68.22,68.14,68.18,6800.0,57.7803,57.7803,57.7125,57.7464,6800.0
2014-05-22 15:00:00,68.16,68.19,68.12,68.15,11100.0,57.7295,57.7549,57.6956,57.721,11100.0
2014-05-22 15:10:00,68.15,68.19,68.15,68.18,2800.0,57.721,57.7549,57.721,57.7464,2800.0
2014-05-22 15:20:00,68.18,68.2,68.14,68.19,11700.0,57.7464,57.7633,57.7125,57.7549,11700.0
2014-05-22 15:30:00,68.19,68.2,68.13,68.19,11800.0,57.7549,57.7633,57.704,57.7549,11800.0
2014-05-22 15:40:00,68.2,68.23,68.15,68.21,22700.0,57.7633,57.7887,57.721,57.7718,22700.0
2014-05-22 15:50:00,68.2,68.21,68.05,68.08,67100.0,57.7633,57.7718,57.6363,57.6617,67100.0
2014-05-23 09:30:00,68.09,68.88,67.93,68.02,9600.0,57.6702,58.3393,57.5346,57.6109,9600.0
2014-05-23 09:40:00,68.07,68.29,67.94,68.27,6500.0,57.6532,57.8396,57.5431,57.8226,6500.0
2014-05-23 09:50:00,68.28,68.5,68.19,68.4,18100.0,57.8311,58.0174,57.7549,57.9327,18100.0
2014-05-23 10:00:00,68.4,68.6,68.4,68.53,11500.0,57.9327,58.1021,57.9327,58.0428,11500.0
2014-05-23 10:10:00,68.54,68.61,68.18,68.21,29300.0,58.0513,58.1106,57.7464,57.7718,29300.0
2014-05-23 10:20:00,68.19,68.33,68.15,68.33,7100.0,57.7549,57.8734,57.721,57.8734,7100.0
2014-05-23 10:30:00,68.37,68.41,68.29,68.32,14300.0,57.9073,57.9412,57.8396,57.865,14300.0
2014-05-23 10:40:00,68.38,68.4,68.25,68.26,15300.0,57.9158,57.9327,57.8057,57.8141,15300.0
2014-05-23 10:50:00,68.26,68.3,68.22,68.27,7200.0,57.8141,57.848,57.7803,57.8226,7200.0
2014-05-23 11:00:00,68.27,68.33,68.19,68.33,5200.0,57.8226,57.8734,57.7549,57.8734,5200.0
2014-05-23 11:10:00,68.35,68.38,68.31,68.38,3900.0,57.8904,57.9158,57.8565,57.9158,3900.0
2014-05-23 11:20:00,68.38,68.39,68.35,68.36,13000.0,57.9158,57.9243,57.8904,57.8988,13000.0
2014-05-23 11:30:00,68.31,68.41,68.31,68.41,4100.0,57.8565,57.9412,57.8565,57.9412,4100.0
2014-05-23 11:40:00,68.42,68.47,68.37,68.4,10200.0,57.9497,57.992,57.9073,57.9327,10200.0
2014-05-23 11:50:00,68.41,68.52,68.41,68.42,3900.0,57.9412,58.0344,57.9412,57.9497,3900.0
2014-05-23 12:00:00,68.48,68.56,68.46,68.5,4400.0,58.0005,58.0682,57.9835,58.0174,4400.0
2014-05-23 12:10:00,68.49,68.5,68.48,68.49,1700.0,58.009,58.0174,58.0005,58.009,1700.0
2014-05-23 12:20:00,68.49,68.52,68.46,68.52,2600.0,58.009,58.0344,57.9835,58.0344,2600.0
2014-05-23 12:30:00,68.52,68.56,68.5,68.55,3400.0,58.0344,58.0682,58.0174,58.0598,3400.0
2014-05-23 12:40:00,68.57,68.57,68.54,68.55,3900.0,58.0767,58.0767,58.0513,58.0598,3900.0
2014-05-23 12:50:00,68.58,68.59,68.53,68.53,1600.0,58.0852,58.0936,58.0428,58.0428,1600.0
2014-05-23 13:00:00,68.53,68.58,68.52,68.57,2200.0,58.0428,58.0852,58.0344,58.0767,2200.0
2014-05-23 13:10:00,68.57,68.58,68.51,68.51,1800.0,58.0767,58.0852,58.0259,58.0259,1800.0
2014-05-23 13:20:00,68.51,68.56,68.5,68.56,3900.0,58.0259,58.0682,58.0174,58.0682,3900.0
2014-05-23 13:30:00,68.56,68.58,68.52,68.54,2300.0,58.0682,58.0852,58.0344,58.0513,2300.0
2014-05-23 13:40:00,68.53,68.6,68.53,68.56,2100.0,58.0428,58.1021,58.0428,58.0682,2100.0
2014-05-23 13:50:00,68.58,68.61,68.56,68.61,3700.0,58.0852,58.1106,58.0682,58.1106,3700.0
2014-05-23 14:00:00,68.62,68.66,68.62,68.65,3100.0,58.1191,58.1529,58.1191,58.1445,3100.0
2014-05-23 14:10:00,68.65,68.65,68.61,68.63,2000.0,58.1445,58.1445,58.1106,58.1275,2000.0
2014-05-23 14:20:00,68.62,68.63,68.58,68.6,5100.0,58.1191,58.1275,58.0852,58.1021,5100.0
2014-05-23 14:30:00,68.57,68.65,68.54,68.65,16800.0,58.0767,58.1445,58.0513,58.1445,16800.0
2014-05-23 14:40:00,68.65,68.76,68.63,68.76,12800.0,58.1445,58.2376,58.1275,58.2376,12800.0
2014-05-23 14:50:00,68.76,68.77,68.73,68.73,15900.0,58.2376,58.2461,58.2122,58.2122,15900.0
2014-05-23 15:00:00,68.73,68.76,68.67,68.74,26100.0,58.2122,58.2376,58.1614,58.2207,26100.0
2014-05-23 15:10:00,68.73,68.74,68.7,68.73,9800.0,58.2122,58.2207,58.1868,58.2122,9800.0
2014-05-23 15:20:00,68.72,68.75,68.68,68.69,10700.0,58.2038,58.2292,58.1699,58.1783,10700.0
2014-05-23 15:30:00,68.69,68.73,68.69,68.7,7700.0,58.1783,58.2122,58.1783,58.1868,7700.0
2014-05-23 15:40:00,68.7,68.74,68.67,68.72,27100.0,58.1868,58.2207,58.1614,58.2038,27100.0
2014-05-23 15:50:00,68.72,68.75,68.65,68.65,37500.0,58.2038,58.2292,58.1445,58.1445,37500.0
2014-05-27 09:30:00,68.94,69.26,68.77,69.1,7200.0,58.3901,58.6611,58.2461,58.5256,7200.0
2014-05-27 09:40:00,69.06,69.23,68.97,69.1,8600.0,58.4917,58.6357,58.4155,58.5256,8600.0
2014-05-27 09:50:00,69.13,69.13,69.02,69.12,14600.0,58.551,58.551,58.4578,58.5425,14600.0
2014-05-27 10:00:00,69.15,69.25,69.14,69.22,7900.0,58.568,58.6526,58.5595,58.6272,7900.0
2014-05-27 10:10:00,69.19,69.22,69.13,69.16,2900.0,58.6018,58.6272,58.551,58.5764,2900.0
2014-05-27 10:20:00,69.13,69.17,69.09,69.12,4500.0,58.551,58.5849,58.5171,58.5425,4500.0
2014-05-27 10:30:00,69.15,69.25,69.15,69.24,2900.0,58.568,58.6526,58.568,58.6442,2900.0
2014-05-27 10:40:00,69.24,69.3,69.22,69.23,3600.0,58.6442,58.695,58.6272,58.6357,3600.0
2014-05-27 10:50:00,69.2,69.2,69.08,69.08,5200.0,58.6103,58.6103,58.5087,58.5087,5200.0
2014-05-27 11:00:00,69.05,69.08,69.02,69.03,2700.0,58.4833,58.5087,58.4578,58.4663,2700.0
2014-05-27 11:10:00,69.0,69.04,68.99,68.99,5900.0,58.4409,58.4748,58.4324,58.4324,5900.0
2014-05-27 11:20:00,68.92,68.92,68.79,68.79,3100.0,58.3731,58.3731,58.263,58.263,3100.0
2014-05-27 11:30:00,68.8,68.8,68.7,68.75,10700.0,58.2715,58.2715,58.1868,58.2292,10700.0
2014-05-27 11:40:00,68.76,68.78,68.62,68.68,6800.0,58.2376,58.2546,58.1191,58.1699,6800.0
2014-05-27 11:50:00,68.7,68.73,68.64,68.73,2300.0,58.1868,58.2122,58.136,58.2122,2300.0
2014-05-27 12:00:00,68.73,68.77,68.69,68.77,2000.0,58.2122,58.2461,58.1783,58.2461,2000.0
2014-05-27 12:10:00,68.76,68.77,68.73,68.77,3600.0,58.2376,58.2461,58.2122,58.2461,3600.0
2014-05-27 12:20:00,68.76,68.79,68.73,68.76,2700.0,58.2376,58.263,58.2122,58.2376,2700.0
2014-05-27 12:30:00,68.78,68.8,68.78,68.79,1100.0,58.2546,58.2715,58.2546,58.263,1100.0
2014-05-27 12:40:00,68.78,68.79,68.77,68.77,900.0,58.2546,58.263,58.2461,58.2461,900.0
2014-05-27 12:50:00,68.76,68.79,68.71,68.71,1500.0,58.2376,58.263,58.1953,58.1953,1500.0
2014-05-27 13:00:00,68.71,68.71,68.68,68.7,2500.0,58.1953,58.1953,58.1699,58.1868,2500.0
2014-05-27 13:10:00,68.68,68.68,68.63,68.63,1200.0,58.1699,58.1699,58.1275,58.1275,1200.0
2014-05-27 13:20:00,68.65,68.65,68.61,68.61,1300.0,58.1445,58.1445,58.1106,58.1106,1300.0
2014-05-27 13:30:00,68.58,68.58,68.52,68.56,1400.0,58.0852,58.0852,58.0344,58.0682,1400.0
2014-05-27 13:40:00,68.56,68.59,68.55,68.59,1700.0,58.0682,58.0936,58.0598,58.0936,1700.0
2014-05-27 13:50:00,68.6,68.64,68.6,68.64,1100.0,58.1021,58.136,58.1021,58.136,1100.0
2014-05-27 14:00:00,68.66,68.66,68.58,68.58,1500.0,58.1529,58.1529,58.0852,58.0852,1500.0
2014-05-27 14:10:00,68.58,68.58,68.55,68.57,1700.0,58.0852,58.0852,58.0598,58.0767,1700.0
2014-05-27 14:20:00,68.61,68.63,68.61,68.62,500.0,58.1106,58.1275,58.1106,58.1191,500.0
2014-05-27 14:30:00,68.58,68.58,68.55,68.55,1200.0,58.0852,58.0852,58.0598,58.0598,1200.0
2014-05-27 14:40:00,68.56,68.58,68.53,68.57,1800.0,58.0682,58.0852,58.0428,58.0767,1800.0
2014-05-27 14:50:00,68.58,68.6,68.57,68.6,2100.0,58.0852,58.1021,58.0767,58.1021,2100.0
2014-05-27 15:00:00,68.61,68.62,68.58,68.59,2300.0,58.1106,58.1191,58.0852,58.0936,2300.0
2014-05-27 15:10:00,68.58,68.61,68.58,68.61,1000.0,58.0852,58.1106,58.0852,58.1106,1000.0
2014-05-27 15:20:00,68.6,68.61,68.59,68.59,1700.0,58.1021,58.1106,58.0936,58.0936,1700.0
2014-05-27 15:30:00,68.57,68.59,68.56,68.59,4600.0,58.0767,58.0936,58.0682,58.0936,4600.0
2014-05-27 15:40:00,68.6,68.64,68.59,68.59,12400.0,58.1021,58.136,58.0936,58.0936,12400.0
2014-05-27 15:50:00,68.6,68.6,68.53,68.58,25500.0,58.1021,58.1021,58.0428,58.0852,25500.0
2014-05-28 09:30:00,68.42,68.61,68.29,68.44,11000.0,57.9497,58.1106,57.8396,57.9666,11000.0
2014-05-28 09:40:00,68.43,68.48,68.36,68.45,8800.0,57.9581,58.0005,57.8988,57.9751,8800.0
2014-05-28 09:50:00,68.45,68.62,68.44,68.44,5700.0,57.9751,58.1191,57.9666,57.9666,5700.0
2014-05-28 10:00:00,68.38,68.46,68.26,68.35,4200.0,57.9158,57.9835,57.8141,57.8904,4200.0
2014-05-28 10:10:00,68.34,68.34,68.1,68.19,22400.0,57.8819,57.8819,57.6786,57.7549,22400.0
2014-05-28 10:20:00,68.19,68.21,68.09,68.11,3500.0,57.7549,57.7718,57.6702,57.6871,3500.0
2014-05-28 10:30:00,68.11,68.15,67.99,68.03,3900.0,57.6871,57.721,57.5855,57.6193,3900.0
2014-05-28 10:40:00,68.0,68.03,67.96,67.96,2600.0,57.5939,57.6193,57.5601,57.5601,2600.0
2014-05-28 10:50:00,67.95,67.96,67.89,67.92,4900.0,57.5516,57.5601,57.5008,57.5262,4900.0
2014-05-28 11:00:00,67.93,68.02,67.93,67.98,3000.0,57.5346,57.6109,57.5346,57.577,3000.0
2014-05-28 11:10:00,68.0,68.02,67.99,68.02,3100.0,57.5939,57.6109,57.5855,57.6109,3100.0
2014-05-28 11:20:00,67.99,68.02,67.97,67.97,1300.0,57.5855,57.6109,57.5685,57.5685,1300.0
2014-05-28 11:30:00,67.96,67.98,67.92,67.97,3200.0,57.5601,57.577,57.5262,57.5685,3200.0
2014-05-28 11:40:00,67.96,68.0,67.94,68.0,3800.0,57.5601,57.5939,57.5431,57.5939,3800.0
2014-05-28 11:50:00,68.0,68.0,67.97,67.99,1700.0,57.5939,57.5939,57.5685,57.5855,1700.0
2014-05-28 12:00:00,67.99,68.05,67.99,68.04,3800.0,57.5855,57.6363,57.5855,57.6278,3800.0
2014-05-28 12:10:00,68.01,68.11,68.0,68.06,2800.0,57.6024,57.6871,57.5939,57.6448,2800.0
2014-05-28 12:20:00,68.07,68.07,68.03,68.03,2500.0,57.6532,57.6532,57.6193,57.6193,2500.0
2014-05-28 12:30:00,68.02,68.16,68.02,68.16,8100.0,57.6109,57.7295,57.6109,57.7295,8100.0
2014-05-28 12:40:00,68.12,68.24,68.12,68.21,1800.0,57.6956,57.7972,57.6956,57.7718,1800.0
2014-05-28 12:50:00,68.21,68.21,68.13,68.15,2000.0,57.7718,57.7718,57.704,57.721,2000.0
2014-05-28 13:00:00,68.17,68.2,68.16,68.19,2100.0,57.7379,57.7633,57.7295,57.7549,2100.0
2014-05-28 13:10:00,68.2,68.23,68.19,68.2,3800.0,57.7633,57.7887,57.7549,57.7633,3800.0
2014-05-28 13:20:00,68.2,68.2,68.15,68.16,4600.0,57.7633,57.7633,57.721,57.7295,4600.0
2014-05-28 13:30:00,68.17,68.22,68.16,68.2,5400.0,57.7379,57.7803,57.7295,57.7633,5400.0
2014-05-28 13:40:00,68.19,68.2,68.09,68.13,9300.0,57.7549,57.7633,57.6702,57.704,9300.0
2014-05-28 13:50:00,68.13,68.23,68.12,68.18,5300.0,57.704,57.7887,57.6956,57.7464,5300.0
2014-05-28 14:00:00,68.18,68.18,68.15,68.16,4900.0,57.7464,57.7464,57.721,57.7295,4900.0
2014-05-28 14:10:00,68.17,68.28,68.17,68.27,7400.0,57.7379,57.8311,57.7379,57.8226,7400.0
2014-05-28 14:20:00,68.28,68.36,68.27,68.36,7000.0,57.8311,57.8988,57.8226,57.8988,7000.0
2014-05-28 14:30:00,68.34,68.4,68.32,68.4,6600.0,57.8819,57.9327,57.865,57.9327,6600.0
2014-05-28 14:40:00,68.4,68.45,68.39,68.45,8500.0,57.9327,57.9751,57.9243,57.9751,8500.0
2014-05-28 14:50:00,68.45,68.5,68.45,68.49,8900.0,57.9751,58.0174,57.9751,58.009,8900.0
2014-05-28 15:00:00,68.49,68.53,68.49,68.51,11900.0,58.009,58.0428,58.009,58.0259,11900.0
2014-05-28 15:10:00,68.51,68.57,68.51,68.55,9800.0,58.0259,58.0767,58.0259,58.0598,9800.0
2014-05-28 15:20:00,68.55,68.55,68.52,68.53,9400.0,58.0598,58.0598,58.0344,58.0428,9400.0
2014-05-28 15:30:00,68.53,68.58,68.53,68.54,9500.0,58.0428,58.0852,58.0428,58.0513,9500.0
2014-05-28 15:40:00,68.54,68.56,68.52,68.56,23300.0,58.0513,58.0682,58.0344,58.0682,23300.0
2014-05-28 15:50:00,68.56,68.56,68.44,68.44,44000.0,58.0682,58.0682,57.9666,57.9666,44000.0
2014-05-29 09:30:00,68.63,68.7,68.57,68.7,4500.0,58.1275,58.1868,58.0767,58.1868,4500.0
2014-05-29 09:40:00,68.71,68.71,68.56,68.69,4400.0,58.1953,58.1953,58.0682,58.1783,4400.0
2014-05-29 09:50:00,68.7,68.7,68.58,68.61,3000.0,58.1868,58.1868,58.0852,58.1106,3000.0
2014-05-29 10:00:00,68.58,68.58,68.36,68.36,5200.0,58.0852,58.0852,57.8988,57.8988,5200.0
2014-05-29 10:10:00,68.41,68.58,68.21,68.21,11900.0,57.9412,58.0852,57.7718,57.7718,11900.0
2014-05-29 10:20:00,68.2,68.39,68.2,68.39,3000.0,57.7633,57.9243,57.7633,57.9243,3000.0
2014-05-29 10:30:00,68.43,68.46,68.36,68.36,1600.0,57.9581,57.9835,57.8988,57.8988,1600.0
2014-05-29 10:40:00,68.4,68.59,68.4,68.52,1100.0,57.9327,58.0936,57.9327,58.0344,1100.0
2014-05-29 10:50:00,68.52,68.61,68.51,68.53,2500.0,58.0344,58.1106,58.0259,58.0428,2500.0
2014-05-29 11:00:00,68.51,68.57,68.47,68.52,1200.0,58.0259,58.0767,57.992,58.0344,1200.0
2014-05-29 11:10:00,68.52,68.57,68.49,68.52,3500.0,58.0344,58.0767,58.009,58.0344,3500.0
2014-05-29 11:20:00,68.52,68.52,68.47,68.5,1000.0,58.0344,58.0344,57.992,58.0174,1000.0
2014-05-29 11:30:00,68.51,68.58,68.51,68.56,800.0,58.0259,58.0852,58.0259,58.0682,800.0
2014-05-29 11:40:00,68.56,68.63,68.56,68.62,500.0,58.0682,58.1275,58.0682,58.1191,500.0
2014-05-29 11:50:00,68.62,68.64,68.62,68.63,400.0,58.1191,58.136,58.1191,58.1275,400.0
2014-05-29 12:00:00,68.67,68.8,68.67,68.8,2000.0,58.1614,58.2715,58.1614,58.2715,2000.0
2014-05-29 12:10:00,68.8,68.9,68.78,68.89,5900.0,58.2715,58.3562,58.2546,58.3477,5900.0
2014-05-29 12:20:00,68.89,68.91,68.8,68.87,5500.0,58.3477,58.3647,58.2715,58.3308,5500.0
2014-05-29 12:30:00,68.88,68.89,68.83,68.89,6400.0,58.3393,58.3477,58.2969,58.3477,6400.0
2014-05-29 12:40:00,68.89,69.01,68.86,69.0,7400.0,58.3477,58.4494,58.3223,58.4409,7400.0
2014-05-29 12:50:00,69.0,69.01,68.99,68.99,3000.0,58.4409,58.4494,58.4324,58.4324,3000.0
2014-05-29 13:00:00,68.98,69.04,68.98,68.98,3800.0,58.424,58.4748,58.424,58.424,3800.0
2014-05-29 13:10:00,68.98,69.04,68.97,69.02,3800.0,58.424,58.4748,58.4155,58.4578,3800.0
2014-05-29 13:20:00,68.99,69.01,68.99,69.0,1400.0,58.4324,58.4494,58.4324,58.4409,1400.0
2014-05-29 13:30:00,68.99,69.08,68.98,69.03,8500.0,58.4324,58.5087,58.424,58.4663,8500.0
2014-05-29 13:40:00,69.02,69.04,69.02,69.04,3300.0,58.4578,58.4748,58.4578,58.4748,3300.0
2014-05-29 13:50:00,69.05,69.13,69.04,69.06,30600.0,58.4833,58.551,58.4748,58.4917,30600.0
2014-05-29 14:00:00,69.06,69.11,69.03,69.04,55800.0,58.4917,58.5341,58.4663,58.4748,55800.0
2014-05-29 14:10:00,69.06,69.06,69.02,69.04,41300.0,58.4917,58.4917,58.4578,58.4748,41300.0
2014-05-29 14:20:00,69.05,69.05,69.01,69.03,14800.0,58.4833,58.4833,58.4494,58.4663,14800.0
2014-05-29 14:30:00,69.03,69.08,69.0,69.04,12600.0,58.4663,58.5087,58.4409,58.4748,12600.0
2014-05-29 14:40:00,69.05,69.07,69.02,69.06,13500.0,58.4833,58.5002,58.4578,58.4917,13500.0
2014-05-29 14:50:00,69.06,69.24,69.03,69.23,23900.0,58.4917,58.6442,58.4663,58.6357,23900.0
2014-05-29 15:00:00,69.24,69.28,69.16,69.22,7900.0,58.6442,58.6781,58.5764,58.6272,7900.0
2014-05-29 15:10:00,69.22,69.22,69.18,69.21,2200.0,58.6272,58.6272,58.5934,58.6188,2200.0
2014-05-29 15:20:00,69.23,69.39,69.22,69.36,4900.0,58.6357,58.7712,58.6272,58.7458,4900.0
2014-05-29 15:30:00,69.36,69.37,69.31,69.31,8200.0,58.7458,58.7543,58.7035,58.7035,8200.0
2014-05-29 15:40:00,69.33,69.33,69.3,69.31,10200.0,58.7204,58.7204,58.695,58.7035,10200.0
2014-05-29 15:50:00,69.32,69.34,69.28,69.33,29600.0,58.7119,58.7289,58.6781,58.7204,29600.0
2014-05-30 09:30:00,69.18,69.48,69.08,69.12,5900.0,58.5934,58.8475,58.5087,58.5425,5900.0
2014-05-30 09:40:00,69.02,69.34,69.02,69.13,3600.0,58.4578,58.7289,58.4578,58.551,3600.0
2014-05-30 09:50:00,69.13,69.16,69.07,69.16,6100.0,58.551,58.5764,58.5002,58.5764,6100.0
2014-05-30 10:00:00,69.12,69.29,69.09,69.27,6800.0,58.5425,58.6865,58.5171,58.6696,6800.0
2014-05-30 10:10:00,69.27,69.34,69.16,69.16,6800.0,58.6696,58.7289,58.5764,58.5764,6800.0
2014-05-30 10:20:00,69.13,69.24,69.08,69.2,5200.0,58.551,58.6442,58.5087,58.6103,5200.0
2014-05-30 10:30:00,69.15,69.15,68.98,69.02,3400.0,58.568,58.568,58.424,58.4578,3400.0
2014-05-30 10:40:00,69.03,69.05,68.93,68.96,3700.0,58.4663,58.4833,58.3816,58.407,3700.0
2014-05-30 10:50:00,68.96,69.06,68.96,68.98,2200.0,58.407,58.4917,58.407,58.424,2200.0
2014-05-30 11:00:00,68.98,69.06,68.98,69.06,2600.0,58.424,58.4917,58.424,58.4917,2600.0
2014-05-30 11:10:00,69.06,69.13,69.06,69.12,3300.0,58.4917,58.551,58.4917,58.5425,3300.0
2014-05-30 11:20:00,69.12,69.12,69.05,69.07,3600.0,58.5425,58.5425,58.4833,58.5002,3600.0
2014-05-30 11:30:00,69.06,69.18,69.05,69.16,4900.0,58.4917,58.5934,58.4833,58.5764,4900.0
2014-05-30 11:40:00,69.18,69.18,69.06,69.06,2300.0,58.5934,58.5934,58.4917,58.4917,2300.0
2014-05-30 11:50:00,69.06,69.12,69.03,69.08,2800.0,58.4917,58.5425,58.4663,58.5087,2800.0
2014-05-30 12:00:00,69.05,69.05,68.95,68.95,2300.0,58.4833,58.4833,58.3986,58.3986,2300.0
2014-05-30 12:10:00,68.94,69.03,68.93,69.0,2700.0,58.3901,58.4663,58.3816,58.4409,2700.0
2014-05-30 12:20:00,69.01,69.04,68.99,69.01,1900.0,58.4494,58.4748,58.4324,58.4494,1900.0
2014-05-30 12:30:00,69.0,69.0,68.89,68.95,3300.0,58.4409,58.4409,58.3477,58.3986,3300.0
2014-05-30 12:40:00,68.93,68.99,68.91,68.97,1900.0,58.3816,58.4324,58.3647,58.4155,1900.0
2014-05-30 12:50:00,68.96,68.97,68.9,68.93,2500.0,58.407,58.4155,58.3562,58.3816,2500.0
2014-05-30 13:00:00,68.93,68.93,68.89,68.92,1800.0,58.3816,58.3816,58.3477,58.3731,1800.0
2014-05-30 13:10:00,68.89,68.92,68.86,68.86,1300.0,58.3477,58.3731,58.3223,58.3223,1300.0
2014-05-30 13:20:00,68.88,68.91,68.87,68.9,1600.0,58.3393,58.3647,58.3308,58.3562,1600.0
2014-05-30 13:30:00,68.89,68.93,68.88,68.92,3100.0,58.3477,58.3816,58.3393,58.3731,3100.0
2014-05-30 13:40:00,68.94,69.0,68.9,69.0,3800.0,58.3901,58.4409,58.3562,58.4409,3800.0
2014-05-30 13:50:00,69.03,69.03,69.02,69.03,700.0,58.4663,58.4663,58.4578,58.4663,700.0
2014-05-30 14:00:00,69.03,69.08,68.99,69.08,3100.0,58.4663,58.5087,58.4324,58.5087,3100.0
2014-05-30 14:10:00,69.08,69.1,69.07,69.1,2900.0,58.5087,58.5256,58.5002,58.5256,2900.0
2014-05-30 14:20:00,69.1,69.2,69.1,69.17,4600.0,58.5256,58.6103,58.5256,58.5849,4600.0
2014-05-30 14:30:00,69.16,69.17,69.1,69.14,4100.0,58.5764,58.5849,58.5256,58.5595,4100.0
2014-05-30 14:40:00,69.16,69.18,69.12,69.13,3700.0,58.5764,58.5934,58.5425,58.551,3700.0
2014-05-30 14:50:00,69.15,69.21,69.14,69.18,7100.0,58.568,58.6188,58.5595,58.5934,7100.0
2014-05-30 15:00:00,69.16,69.18,69.12,69.15,9100.0,58.5764,58.5934,58.5425,58.568,9100.0
2014-05-30 15:10:00,69.15,69.18,69.15,69.15,4900.0,58.568,58.5934,58.568,58.568,4900.0
2014-05-30 15:20:00,69.16,69.19,69.15,69.15,7500.0,58.5764,58.6018,58.568,58.568,7500.0
2014-05-30 15:30:00,69.15,69.2,69.15,69.15,8400.0,58.568,58.6103,58.568,58.568,8400.0
2014-05-30 15:40:00,69.16,69.24,69.16,69.18,18100.0,58.5764,58.6442,58.5764,58.5934,18100.0
2014-05-30 15:50:00,69.19,69.23,69.16,69.18,29100.0,58.6018,58.6357,58.5764,58.5934,29100.0
2014-06-02 09:30:00,69.29,69.33,68.97,69.01,9500.0,58.6865,58.7204,58.4155,58.4494,9500.0
2014-06-02 09:40:00,69.03,69.04,68.86,68.86,7000.0,58.4663,58.4748,58.3223,58.3223,7000.0
2014-06-02 09:50:00,68.94,69.53,68.9,69.52,14800.0,58.3901,58.8898,58.3562,58.8813,14800.0
2014-06-02 10:00:00,69.44,69.59,69.3,69.3,12200.0,58.8136,58.9406,58.695,58.695,12200.0
2014-06-02 10:10:00,69.27,69.33,69.2,69.27,16200.0,58.6696,58.7204,58.6103,58.6696,16200.0
2014-06-02 10:20:00,69.25,69.32,69.23,69.28,5100.0,58.6526,58.7119,58.6357,58.6781,5100.0
2014-06-02 10:30:00,69.33,69.63,69.3,69.6,8100.0,58.7204,58.9745,58.695,58.9491,8100.0
2014-06-02 10:40:00,69.6,69.7,69.39,69.39,10200.0,58.9491,59.0338,58.7712,58.7712,10200.0
2014-06-02 10:50:00,69.38,69.5,69.38,69.48,4600.0,58.7628,58.8644,58.7628,58.8475,4600.0
2014-06-02 11:00:00,69.48,69.56,69.48,69.54,8900.0,58.8475,58.9152,58.8475,58.8983,8900.0
2014-06-02 11:10:00,69.55,69.56,69.46,69.5,8500.0,58.9067,58.9152,58.8305,58.8644,8500.0
2014-06-02 11:20:00,69.5,69.62,69.47,69.62,7200.0,58.8644,58.966,58.839,58.966,7200.0
2014-06-02 11:30:00,69.62,69.76,69.62,69.75,5500.0,58.966,59.0846,58.966,59.0761,5500.0
2014-06-02 11:40:00,69.77,69.81,69.74,69.78,5000.0,59.0931,59.127,59.0677,59.1015,5000.0
2014-06-02 11:50:00,69.78,69.81,69.75,69.81,4600.0,59.1015,59.127,59.0761,59.127,4600.0
2014-06-02 12:00:00,69.78,69.8,69.75,69.8,1900.0,59.1015,59.1185,59.0761,59.1185,1900.0
2014-06-02 12:10:00,69.8,69.8,69.7,69.73,3200.0,59.1185,59.1185,59.0338,59.0592,3200.0
2014-06-02 12:20:00,69.73,69.76,69.66,69.67,3000.0,59.0592,59.0846,58.9999,59.0084,3000.0
2014-06-02 12:30:00,69.64,69.65,69.62,69.65,3600.0,58.983,58.9914,58.966,58.9914,3600.0
2014-06-02 12:40:00,69.6,69.62,69.59,69.59,800.0,58.9491,58.966,58.9406,58.9406,800.0
2014-06-02 12:50:00,69.58,69.59,69.55,69.58,1800.0,58.9321,58.9406,58.9067,58.9321,1800.0
2014-06-02 13:00:00,69.58,69.58,69.54,69.57,1800.0,58.9321,58.9321,58.8983,58.9237,1800.0
2014-06-02 13:10:00,69.57,69.57,69.45,69.45,3100.0,58.9237,58.9237,58.822,58.822,3100.0
2014-06-02 13:20:00,69.44,69.55,69.43,69.54,1800.0,58.8136,58.9067,58.8051,58.8983,1800.0
2014-06-02 13:30:00,69.56,69.57,69.49,69.49,3700.0,58.9152,58.9237,58.8559,58.8559,3700.0
2014-06-02 13:40:00,69.47,69.53,69.45,69.53,1100.0,58.839,58.8898,58.822,58.8898,1100.0
2014-06-02 13:50:00,69.52,69.54,69.47,69.52,2700.0,58.8813,58.8983,58.839,58.8813,2700.0
2014-06-02 14:00:00,69.49,69.56,69.47,69.53,5000.0,58.8559,58.9152,58.839,58.8898,5000.0
2014-06-02 14:10:00,69.54,69.66,69.52,69.62,39600.0,58.8983,58.9999,58.8813,58.966,39600.0
2014-06-02 14:20:00,69.61,69.62,69.5,69.61,33100.0,58.9576,58.966,58.8644,58.9576,33100.0
2014-06-02 14:30:00,69.63,69.64,69.58,69.58,2000.0,58.9745,58.983,58.9321,58.9321,2000.0
2014-06-02 14:40:00,69.57,69.59,69.54,69.59,1500.0,58.9237,58.9406,58.8983,58.9406,1500.0
2014-06-02 14:50:00,69.57,69.58,69.55,69.57,2300.0,58.9237,58.9321,58.9067,58.9237,2300.0
2014-06-02 15:00:00,69.56,69.58,69.53,69.54,4900.0,58.9152,58.9321,58.8898,58.8983,4900.0
2014-06-02 15:10:00,69.55,69.57,69.5,69.57,3300.0,58.9067,58.9237,58.8644,58.9237,3300.0
2014-06-02 15:20:00,69.57,69.58,69.53,69.53,3200.0,58.9237,58.9321,58.8898,58.8898,3200.0
2014-06-02 15:30:00,69.54,69.57,69.52,69.56,5900.0,58.8983,58.9237,58.8813,58.9152,5900.0
2014-06-02 15:40:00,69.56,69.62,69.54,69.58,7800.0,58.9152,58.966,58.8983,58.9321,7800.0
2014-06-02 15:50:00,69.58,69.69,69.57,69.67,45400.0,58.9321,59.0253,58.9237,59.0084,45400.0
2014-06-03 09:30:00,69.38,69.95,69.15,69.71,9100.0,58.7628,59.2455,58.568,59.0423,9100.0
2014-06-03 09:40:00,69.86,69.95,69.67,69.92,15300.0,59.1693,59.2455,59.0084,59.2201,15300.0
2014-06-03 09:50:00,69.9,69.98,69.85,69.94,7500.0,59.2032,59.2709,59.1608,59.2371,7500.0
2014-06-03 10:00:00,69.94,70.16,69.89,70.1,19300.0,59.2371,59.4234,59.1947,59.3726,19300.0
2014-06-03 10:10:00,70.12,70.15,70.09,70.15,9600.0,59.3895,59.4149,59.3641,59.4149,9600.0
2014-06-03 10:20:00,70.15,70.15,69.99,70.07,7500.0,59.4149,59.4149,59.2794,59.3472,7500.0
2014-06-03 10:30:00,70.05,70.13,70.05,70.13,3900.0,59.3302,59.398,59.3302,59.398,3900.0
2014-06-03 10:40:00,70.13,70.13,69.81,69.83,14100.0,59.398,59.398,59.127,59.1439,14100.0
2014-06-03 10:50:00,69.84,69.85,69.7,69.82,14000.0,59.1524,59.1608,59.0338,59.1354,14000.0
2014-06-03 11:00:00,69.8,69.8,69.65,69.69,4200.0,59.1185,59.1185,58.9914,59.0253,4200.0
2014-06-03 11:10:00,69.69,69.82,69.67,69.82,12200.0,59.0253,59.1354,59.0084,59.1354,12200.0
2014-06-03 11:20:00,69.79,69.79,69.67,69.68,1300.0,59.11,59.11,59.0084,59.0168,1300.0
2014-06-03 11:30:00,69.63,69.83,69.63,69.8,11600.0,58.9745,59.1439,58.9745,59.1185,11600.0
2014-06-03 11:40:00,69.81,69.82,69.71,69.74,11100.0,59.127,59.1354,59.0423,59.0677,11100.0
2014-06-03 11:50:00,69.74,69.82,69.61,69.75,34700.0,59.0677,59.1354,58.9576,59.0761,34700.0
2014-06-03 12:00:00,69.78,69.98,69.77,69.98,8000.0,59.1015,59.2709,59.0931,59.2709,8000.0
2014-06-03 12:10:00,69.98,70.13,69.92,70.13,9800.0,59.2709,59.398,59.2201,59.398,9800.0
2014-06-03 12:20:00,70.13,70.19,70.13,70.19,6900.0,59.398,59.4488,59.398,59.4488,6900.0
2014-06-03 12:30:00,70.21,70.25,70.19,70.2,4500.0,59.4657,59.4996,59.4488,59.4573,4500.0
2014-06-03 12:40:00,70.2,70.3,70.19,70.3,8400.0,59.4573,59.542,59.4488,59.542,8400.0
2014-06-03 12:50:00,70.29,70.31,70.27,70.27,5100.0,59.5335,59.5504,59.5166,59.5166,5100.0
2014-06-03 13:00:00,70.29,70.31,70.24,70.31,6600.0,59.5335,59.5504,59.4911,59.5504,6600.0
2014-06-03 13:10:00,70.31,70.31,70.21,70.21,14600.0,59.5504,59.5504,59.4657,59.4657,14600.0
2014-06-03 13:20:00,70.21,70.24,70.17,70.23,12200.0,59.4657,59.4911,59.4319,59.4827,12200.0
2014-06-03 13:30:00,70.24,70.26,70.09,70.12,28100.0,59.4911,59.5081,59.3641,59.3895,28100.0
2014-06-03 13:40:00,70.13,70.19,70.12,70.19,3600.0,59.398,59.4488,59.3895,59.4488,3600.0
2014-06-03 13:50:00,70.2,70.26,70.18,70.26,3600.0,59.4573,59.5081,59.4403,59.5081,3600.0
2014-06-03 14:00:00,70.25,70.26,70.23,70.25,5900.0,59.4996,59.5081,59.4827,59.4996,5900.0
2014-06-03 14:10:00,70.25,70.26,70.24,70.25,8100.0,59.4996,59.5081,59.4911,59.4996,8100.0
2014-06-03 14:20:00,70.26,70.27,70.25,70.25,8200.0,59.5081,59.5166,59.4996,59.4996,8200.0
2014-06-03 14:30:00,70.25,70.26,70.23,70.25,5300.0,59.4996,59.5081,59.4827,59.4996,5300.0
2014-06-03 14:40:00,70.25,70.29,70.18,70.18,10200.0,59.4996,59.5335,59.4403,59.4403,10200.0
2014-06-03 14:50:00,70.18,70.2,70.15,70.16,6100.0,59.4403,59.4573,59.4149,59.4234,6100.0
2014-06-03 15:00:00,70.15,70.15,70.04,70.04,11400.0,59.4149,59.4149,59.3218,59.3218,11400.0
2014-06-03 15:10:00,70.05,70.06,70.03,70.03,7000.0,59.3302,59.3387,59.3133,59.3133,7000.0
2014-06-03 15:20:00,70.02,70.08,70.0,70.08,9100.0,59.3048,59.3556,59.2879,59.3556,9100.0
2014-06-03 15:30:00,70.06,70.07,70.03,70.05,10600.0,59.3387,59.3472,59.3133,59.3302,10600.0
2014-06-03 15:40:00,70.05,70.05,70.03,70.05,14300.0,59.3302,59.3302,59.3133,59.3302,14300.0
2014-06-03 15:50:00,70.05,70.06,70.01,70.03,34600.0,59.3302,59.3387,59.2963,59.3133,34600.0
2014-06-04 09:30:00,69.83,70.23,69.65,70.15,11100.0,59.1439,59.4827,58.9914,59.4149,11100.0
2014-06-04 09:40:00,70.09,70.17,69.73,70.17,10800.0,59.3641,59.4319,59.0592,59.4319,10800.0
2014-06-04 09:50:00,70.17,70.51,70.17,70.42,26500.0,59.4319,59.7198,59.4319,59.6436,26500.0
2014-06-04 10:00:00,70.4,70.47,70.3,70.37,17900.0,59.6267,59.686,59.542,59.6013,17900.0
2014-06-04 10:10:00,70.39,70.44,70.33,70.33,6200.0,59.6182,59.6605,59.5674,59.5674,6200.0
2014-06-04 10:20:00,70.35,70.46,70.35,70.43,7700.0,59.5843,59.6775,59.5843,59.6521,7700.0
2014-06-04 10:30:00,70.4,70.55,70.39,70.51,16300.0,59.6267,59.7537,59.6182,59.7198,16300.0
2014-06-04 10:40:00,70.51,70.51,70.43,70.47,4500.0,59.7198,59.7198,59.6521,59.686,4500.0
2014-06-04 10:50:00,70.47,70.55,70.47,70.55,7900.0,59.686,59.7537,59.686,59.7537,7900.0
2014-06-04 11:00:00,70.54,70.56,70.5,70.5,6600.0,59.7452,59.7622,59.7114,59.7114,6600.0
2014-06-04 11:10:00,70.5,70.52,70.44,70.44,38800.0,59.7114,59.7283,59.6605,59.6605,38800.0
2014-06-04 11:20:00,70.46,70.5,70.45,70.45,22300.0,59.6775,59.7114,59.669,59.669,22300.0
2014-06-04 11:30:00,70.45,70.45,70.37,70.38,5400.0,59.669,59.669,59.6013,59.6097,5400.0
2014-06-04 11:40:00,70.38,70.5,70.37,70.48,13800.0,59.6097,59.7114,59.6013,59.6944,13800.0
2014-06-04 11:50:00,70.44,70.5,70.43,70.48,8300.0,59.6605,59.7114,59.6521,59.6944,8300.0
2014-06-04 12:00:00,70.48,70.5,70.47,70.5,5800.0,59.6944,59.7114,59.686,59.7114,5800.0
2014-06-04 12:10:00,70.5,70.5,70.47,70.47,4400.0,59.7114,59.7114,59.686,59.686,4400.0
2014-06-04 12:20:00,70.47,70.56,70.47,70.52,13400.0,59.686,59.7622,59.686,59.7283,13400.0
2014-06-04 12:30:00,70.51,70.62,70.5,70.62,13600.0,59.7198,59.813,59.7114,59.813,13600.0
2014-06-04 12:40:00,70.62,70.62,70.59,70.6,6300.0,59.813,59.813,59.7876,59.7961,6300.0
2014-06-04 12:50:00,70.6,70.63,70.6,70.63,3700.0,59.7961,59.8215,59.7961,59.8215,3700.0
2014-06-04 13:00:00,70.64,70.64,70.62,70.62,3300.0,59.8299,59.8299,59.813,59.813,3300.0
2014-06-04 13:10:00,70.62,70.67,70.59,70.64,10300.0,59.813,59.8553,59.7876,59.8299,10300.0
2014-06-04 13:20:00,70.63,70.66,70.62,70.66,8300.0,59.8215,59.8469,59.813,59.8469,8300.0
2014-06-04 13:30:00,70.66,70.82,70.65,70.79,14400.0,59.8469,59.9824,59.8384,59.957,14400.0
2014-06-04 13:40:00,70.79,70.84,70.73,70.75,21100.0,59.957,59.9993,59.9062,59.9231,21100.0
2014-06-04 13:50:00,70.76,70.77,70.74,70.75,8700.0,59.9316,59.94,59.9146,59.9231,8700.0
2014-06-04 14:00:00,70.75,70.77,70.74,70.76,11100.0,59.9231,59.94,59.9146,59.9316,11100.0
2014-06-04 14:10:00,70.75,70.76,70.74,70.74,5100.0,59.9231,59.9316,59.9146,59.9146,5100.0
2014-06-04 14:20:00,70.74,70.82,70.74,70.78,11600.0,59.9146,59.9824,59.9146,59.9485,11600.0
2014-06-04 14:30:00,70.78,70.78,70.74,70.78,40100.0,59.9485,59.9485,59.9146,59.9485,40100.0
2014-06-04 14:40:00,70.77,70.79,70.74,70.77,26500.0,59.94,59.957,59.9146,59.94,26500.0
2014-06-04 14:50:00,70.77,70.8,70.77,70.79,10300.0,59.94,59.9655,59.94,59.957,10300.0
2014-06-04 15:00:00,70.78,70.8,70.77,70.8,11100.0,59.9485,59.9655,59.94,59.9655,11100.0
2014-06-04 15:10:00,70.8,70.85,70.79,70.81,9600.0,59.9655,60.0078,59.957,59.9739,9600.0
2014-06-04 15:20:00,70.8,70.8,70.74,70.76,30400.0,59.9655,59.9655,59.9146,59.9316,30400.0
2014-06-04 15:30:00,70.76,70.76,70.72,70.75,32100.0,59.9316,59.9316,59.8977,59.9231,32100.0
2014-06-04 15:40:00,70.74,70.81,70.74,70.8,19200.0,59.9146,59.9739,59.9146,59.9655,19200.0
2014-06-04 15:50:00,70.81,70.91,70.8,70.84,72000.0,59.9739,60.0586,59.9655,59.9993,72000.0
2014-06-05 09:30:00,71.13,71.13,70.79,70.81,15800.0,60.245,60.245,59.957,59.9739,15800.0
2014-06-05 09:40:00,70.79,71.04,70.75,70.94,16800.0,59.957,60.1687,59.9231,60.084,16800.0
2014-06-05 09:50:00,70.92,71.03,70.8,70.99,17600.0,60.0671,60.1603,59.9655,60.1264,17600.0
2014-06-05 10:00:00,70.93,71.05,70.9,70.98,27000.0,60.0756,60.1772,60.0501,60.1179,27000.0
2014-06-05 10:10:00,70.98,71.02,70.82,70.91,13600.0,60.1179,60.1518,59.9824,60.0586,13600.0
2014-06-05 10:20:00,70.92,71.03,70.91,70.93,19500.0,60.0671,60.1603,60.0586,60.0756,19500.0
2014-06-05 10:30:00,70.95,71.08,70.92,71.02,28700.0,60.0925,60.2026,60.0671,60.1518,28700.0
2014-06-05 10:40:00,71.03,71.13,71.03,71.12,23000.0,60.1603,60.245,60.1603,60.2365,23000.0
2014-06-05 10:50:00,71.1,71.14,70.94,71.05,27400.0,60.2195,60.2534,60.084,60.1772,27400.0
2014-06-05 11:00:00,71.02,71.14,71.0,71.14,2500.0,60.1518,60.2534,60.1348,60.2534,2500.0
2014-06-05 11:10:00,71.16,71.19,71.11,71.16,17700.0,60.2704,60.2958,60.228,60.2704,17700.0
2014-06-05 11:20:00,71.17,71.26,71.17,71.22,4000.0,60.2788,60.3551,60.2788,60.3212,4000.0
2014-06-05 11:30:00,71.26,71.3,71.25,71.29,4400.0,60.3551,60.3889,60.3466,60.3805,4400.0
2014-06-05 11:40:00,71.32,71.45,71.27,71.43,2900.0,60.4059,60.516,60.3635,60.499,2900.0
2014-06-05 11:50:00,71.41,71.42,71.31,71.37,5100.0,60.4821,60.4906,60.3974,60.4482,5100.0
2014-06-05 12:00:00,71.41,71.83,71.41,71.81,20200.0,60.4821,60.8378,60.4821,60.8209,20200.0
2014-06-05 12:10:00,71.78,71.78,71.53,71.53,4400.0,60.7955,60.7955,60.5837,60.5837,4400.0
2014-06-05 12:20:00,71.51,71.55,71.48,71.5,5200.0,60.5668,60.6007,60.5414,60.5583,5200.0
2014-06-05 12:30:00,71.53,71.56,71.47,71.54,3400.0,60.5837,60.6091,60.5329,60.5922,3400.0
2014-06-05 12:40:00,71.52,71.54,71.48,71.52,6000.0,60.5753,60.5922,60.5414,60.5753,6000.0
2014-06-05 12:50:00,71.51,71.57,71.47,71.47,1200.0,60.5668,60.6176,60.5329,60.5329,1200.0
2014-06-05 13:00:00,71.48,71.54,71.46,71.54,4500.0,60.5414,60.5922,60.5245,60.5922,4500.0
2014-06-05 13:10:00,71.54,71.54,71.45,71.47,3200.0,60.5922,60.5922,60.516,60.5329,3200.0
2014-06-05 13:20:00,71.45,71.5,71.41,71.42,5300.0,60.516,60.5583,60.4821,60.4906,5300.0
2014-06-05 13:30:00,71.41,71.45,71.41,71.42,3300.0,60.4821,60.516,60.4821,60.4906,3300.0
2014-06-05 13:40:00,71.43,71.46,71.42,71.46,8500.0,60.499,60.5245,60.4906,60.5245,8500.0
2014-06-05 13:50:00,71.47,71.52,71.47,71.52,7300.0,60.5329,60.5753,60.5329,60.5753,7300.0
2014-06-05 14:00:00,71.53,71.56,71.5,71.54,8300.0,60.5837,60.6091,60.5583,60.5922,8300.0
2014-06-05 14:10:00,71.55,71.85,71.55,71.8,18500.0,60.6007,60.8548,60.6007,60.8124,18500.0
2014-06-05 14:20:00,71.81,71.87,71.66,71.66,11600.0,60.8209,60.8717,60.6938,60.6938,11600.0
2014-06-05 14:30:00,71.68,71.69,71.49,71.51,9400.0,60.7108,60.7193,60.5499,60.5668,9400.0
2014-06-05 14:40:00,71.51,71.53,71.48,71.48,7800.0,60.5668,60.5837,60.5414,60.5414,7800.0
2014-06-05 14:50:00,71.47,71.47,71.38,71.39,10100.0,60.5329,60.5329,60.4567,60.4652,10100.0
2014-06-05 15:00:00,71.38,71.43,71.24,71.28,33600.0,60.4567,60.499,60.3381,60.372,33600.0
2014-06-05 15:10:00,71.27,71.3,71.22,71.3,22300.0,60.3635,60.3889,60.3212,60.3889,22300.0
2014-06-05 15:20:00,71.29,71.29,71.23,71.26,23200.0,60.3805,60.3805,60.3296,60.3551,23200.0
2014-06-05 15:30:00,71.26,71.28,71.25,71.27,20800.0,60.3551,60.372,60.3466,60.3635,20800.0
2014-06-05 15:40:00,71.27,71.33,71.24,71.33,31600.0,60.3635,60.4143,60.3381,60.4143,31600.0
2014-06-05 15:50:00,71.33,71.49,71.33,71.48,47500.0,60.4143,60.5499,60.4143,60.5414,47500.0
2014-06-06 09:30:00,71.58,72.13,71.56,71.69,14900.0,60.6261,61.0919,60.6091,60.7193,14900.0
2014-06-06 09:40:00,71.69,71.84,71.46,71.56,13500.0,60.7193,60.8463,60.5245,60.6091,13500.0
2014-06-06 09:50:00,71.57,71.64,71.52,71.64,3200.0,60.6176,60.6769,60.5753,60.6769,3200.0
2014-06-06 10:00:00,71.72,71.8,71.59,71.68,4500.0,60.7447,60.8124,60.6346,60.7108,4500.0
2014-06-06 10:10:00,71.69,71.73,71.58,71.6,6900.0,60.7193,60.7531,60.6261,60.643,6900.0
2014-06-06 10:20:00,71.63,71.88,71.63,71.88,3800.0,60.6684,60.8802,60.6684,60.8802,3800.0
2014-06-06 10:30:00,71.87,72.03,71.84,71.94,13200.0,60.8717,61.0072,60.8463,60.931,13200.0
2014-06-06 10:40:00,71.94,71.99,71.87,71.99,4400.0,60.931,60.9733,60.8717,60.9733,4400.0
2014-06-06 10:50:00,71.96,71.98,71.91,71.95,6900.0,60.9479,60.9649,60.9056,60.9395,6900.0
2014-06-06 11:00:00,71.93,71.97,71.85,71.92,4900.0,60.9225,60.9564,60.8548,60.9141,4900.0
2014-06-06 11:10:00,71.95,71.97,71.87,71.9,3100.0,60.9395,60.9564,60.8717,60.8971,3100.0
2014-06-06 11:20:00,71.89,71.89,71.79,71.84,1600.0,60.8886,60.8886,60.804,60.8463,1600.0
2014-06-06 11:30:00,71.83,71.83,71.76,71.78,3400.0,60.8378,60.8378,60.7785,60.7955,3400.0
2014-06-06 11:40:00,71.8,71.85,71.79,71.82,7300.0,60.8124,60.8548,60.804,60.8294,7300.0
2014-06-06 11:50:00,71.84,71.9,71.81,71.81,5200.0,60.8463,60.8971,60.8209,60.8209,5200.0
2014-06-06 12:00:00,71.83,72.0,71.83,71.98,16100.0,60.8378,60.9818,60.8378,60.9649,16100.0
2014-06-06 12:10:00,71.98,71.98,71.9,71.96,6400.0,60.9649,60.9649,60.8971,60.9479,6400.0
2014-06-06 12:20:00,71.99,72.0,71.91,71.99,5300.0,60.9733,60.9818,60.9056,60.9733,5300.0
2014-06-06 12:30:00,72.01,72.05,71.99,72.03,5100.0,60.9903,61.0242,60.9733,61.0072,5100.0
2014-06-06 12:40:00,72.06,72.06,72.01,72.05,2500.0,61.0326,61.0326,60.9903,61.0242,2500.0
2014-06-06 12:50:00,72.05,72.05,71.99,72.0,3900.0,61.0242,61.0242,60.9733,60.9818,3900.0
2014-06-06 13:00:00,72.0,72.05,71.99,72.05,2200.0,60.9818,61.0242,60.9733,61.0242,2200.0
2014-06-06 13:10:00,72.08,72.12,72.06,72.12,2900.0,61.0496,61.0835,61.0326,61.0835,2900.0
2014-06-06 13:20:00,72.11,72.11,72.01,72.04,3400.0,61.075,61.075,60.9903,61.0157,3400.0
2014-06-06 13:30:00,72.05,72.2,72.03,72.2,7300.0,61.0242,61.1512,61.0072,61.1512,7300.0
2014-06-06 13:40:00,72.21,72.32,72.2,72.31,15100.0,61.1597,61.2528,61.1512,61.2444,15100.0
2014-06-06 13:50:00,72.3,72.3,72.22,72.27,8800.0,61.2359,61.2359,61.1681,61.2105,8800.0
2014-06-06 14:00:00,72.28,72.28,72.2,72.26,13700.0,61.219,61.219,61.1512,61.202,13700.0
2014-06-06 14:10:00,72.26,72.26,72.18,72.2,5100.0,61.202,61.202,61.1343,61.1512,5100.0
2014-06-06 14:20:00,72.18,72.21,72.16,72.21,5300.0,61.1343,61.1597,61.1173,61.1597,5300.0
2014-06-06 14:30:00,72.22,72.25,72.11,72.15,11900.0,61.1681,61.1936,61.075,61.1089,11900.0
2014-06-06 14:40:00,72.14,72.18,72.08,72.08,31400.0,61.1004,61.1343,61.0496,61.0496,31400.0
2014-06-06 14:50:00,72.09,72.13,72.06,72.12,12200.0,61.058,61.0919,61.0326,61.0835,12200.0
2014-06-06 15:00:00,72.1,72.11,71.96,72.03,36400.0,61.0665,61.075,60.9479,61.0072,36400.0
2014-06-06 15:10:00,72.01,72.04,71.92,71.92,20100.0,60.9903,61.0157,60.9141,60.9141,20100.0
2014-06-06 15:20:00,71.94,72.05,71.94,72.0,37500.0,60.931,61.0242,60.931,60.9818,37500.0
2014-06-06 15:30:00,71.99,72.1,71.98,72.1,24600.0,60.9733,61.0665,60.9649,61.0665,24600.0
2014-06-06 15:40:00,72.1,72.19,72.08,72.16,17700.0,61.0665,61.1427,61.0496,61.1173,17700.0
2014-06-06 15:50:00,72.17,72.21,72.14,72.2,48600.0,61.1258,61.1597,61.1004,61.1512,48600.0
2014-06-09 09:30:00,72.06,72.37,72.02,72.09,7900.0,61.0326,61.2952,60.9988,61.058,7900.0
2014-06-09 09:40:00,72.1,72.14,72.04,72.14,7000.0,61.0665,61.1004,61.0157,61.1004,7000.0
2014-06-09 09:50:00,72.15,72.2,72.04,72.04,5100.0,61.1089,61.1512,61.0157,61.0157,5100.0
2014-06-09 10:00:00,72.05,72.26,72.05,72.22,9500.0,61.0242,61.202,61.0242,61.1681,9500.0
2014-06-09 10:10:00,72.21,72.24,72.15,72.24,5100.0,61.1597,61.1851,61.1089,61.1851,5100.0
2014-06-09 10:20:00,72.26,72.47,72.24,72.45,10000.0,61.202,61.3799,61.1851,61.363,10000.0
2014-06-09 10:30:00,72.42,72.54,72.35,72.43,7400.0,61.3375,61.4392,61.2783,61.346,7400.0
2014-06-09 10:40:00,72.44,72.46,72.28,72.33,25300.0,61.3545,61.3714,61.219,61.2613,25300.0
2014-06-09 10:50:00,72.35,72.36,72.23,72.24,15100.0,61.2783,61.2867,61.1766,61.1851,15100.0
2014-06-09 11:00:00,72.24,72.36,72.21,72.32,4400.0,61.1851,61.2867,61.1597,61.2528,4400.0
2014-06-09 11:10:00,72.37,72.39,72.3,72.39,12500.0,61.2952,61.3121,61.2359,61.3121,12500.0
2014-06-09 11:20:00,72.4,72.5,72.39,72.47,8200.0,61.3206,61.4053,61.3121,61.3799,8200.0
2014-06-09 11:30:00,72.48,72.48,72.43,72.47,1400.0,61.3884,61.3884,61.346,61.3799,1400.0
2014-06-09 11:40:00,72.47,72.62,72.47,72.62,9500.0,61.3799,61.5069,61.3799,61.5069,9500.0
2014-06-09 11:50:00,72.62,72.66,72.57,72.63,5900.0,61.5069,61.5408,61.4646,61.5154,5900.0
2014-06-09 12:00:00,72.61,72.69,72.58,72.58,10800.0,61.4985,61.5662,61.4731,61.4731,10800.0
2014-06-09 12:10:00,72.58,72.64,72.57,72.57,4300.0,61.4731,61.5239,61.4646,61.4646,4300.0
2014-06-09 12:20:00,72.57,72.65,72.52,72.55,13300.0,61.4646,61.5323,61.4222,61.4476,13300.0
2014-06-09 12:30:00,72.56,72.6,72.51,72.57,8300.0,61.4561,61.49,61.4138,61.4646,8300.0
2014-06-09 12:40:00,72.59,72.62,72.49,72.49,9400.0,61.4815,61.5069,61.3968,61.3968,9400.0
2014-06-09 12:50:00,72.48,72.5,72.41,72.44,2600.0,61.3884,61.4053,61.3291,61.3545,2600.0
2014-06-09 13:00:00,72.46,72.46,72.45,72.45,700.0,61.3714,61.3714,61.363,61.363,700.0
2014-06-09 13:10:00,72.43,72.46,72.39,72.46,4400.0,61.346,61.3714,61.3121,61.3714,4400.0
2014-06-09 13:20:00,72.42,72.45,72.4,72.42,4200.0,61.3375,61.363,61.3206,61.3375,4200.0
2014-06-09 13:30:00,72.39,72.44,72.36,72.44,5700.0,61.3121,61.3545,61.2867,61.3545,5700.0
2014-06-09 13:40:00,72.43,72.44,72.4,72.43,6100.0,61.346,61.3545,61.3206,61.346,6100.0
2014-06-09 13:50:00,72.41,72.46,72.38,72.4,14100.0,61.3291,61.3714,61.3037,61.3206,14100.0
2014-06-09 14:00:00,72.4,72.4,72.25,72.27,22600.0,61.3206,61.3206,61.1936,61.2105,22600.0
2014-06-09 14:10:00,72.23,72.23,72.15,72.2,6300.0,61.1766,61.1766,61.1089,61.1512,6300.0
2014-06-09 14:20:00,72.2,72.26,72.16,72.25,16600.0,61.1512,61.202,61.1173,61.1936,16600.0
2014-06-09 14:30:00,72.24,72.31,72.2,72.29,18400.0,61.1851,61.2444,61.1512,61.2274,18400.0
2014-06-09 14:40:00,72.29,72.37,72.29,72.34,6600.0,61.2274,61.2952,61.2274,61.2698,6600.0
2014-06-09 14:50:00,72.32,72.37,72.32,72.34,9200.0,61.2528,61.2952,61.2528,61.2698,9200.0
2014-06-09 15:00:00,72.34,72.42,72.3,72.39,21300.0,61.2698,61.3375,61.2359,61.3121,21300.0
2014-06-09 15:10:00,72.39,72.41,72.3,72.36,13200.0,61.3121,61.3291,61.2359,61.2867,13200.0
2014-06-09 15:20:00,72.36,72.4,72.33,72.36,13100.0,61.2867,61.3206,61.2613,61.2867,13100.0
2014-06-09 15:30:00,72.37,72.37,72.29,72.29,14800.0,61.2952,61.2952,61.2274,61.2274,14800.0
2014-06-09 15:40:00,72.3,72.3,72.23,72.24,13000.0,61.2359,61.2359,61.1766,61.1851,13000.0
2014-06-09 15:50:00,72.25,72.26,72.18,72.24,28600.0,61.1936,61.202,61.1343,61.1851,28600.0
2014-06-10 09:30:00,72.13,72.32,71.84,71.85,11900.0,61.0919,61.2528,60.8463,60.8548,11900.0
2014-06-10 09:40:00,71.88,72.37,71.73,72.29,11900.0,60.8802,61.2952,60.7531,61.2274,11900.0
2014-06-10 09:50:00,72.33,72.42,72.14,72.16,6700.0,61.2613,61.3375,61.1004,61.1173,6700.0
2014-06-10 10:00:00,72.11,72.12,71.88,71.94,4100.0,61.075,61.0835,60.8802,60.931,4100.0
2014-06-10 10:10:00,71.99,72.06,71.99,72.02,5700.0,60.9733,61.0326,60.9733,60.9988,5700.0
2014-06-10 10:20:00,71.98,72.08,71.95,72.07,4200.0,60.9649,61.0496,60.9395,61.0411,4200.0
2014-06-10 10:30:00,72.09,72.1,71.96,71.96,2100.0,61.058,61.0665,60.9479,60.9479,2100.0
2014-06-10 10:40:00,71.93,72.01,71.93,71.98,4100.0,60.9225,60.9903,60.9225,60.9649,4100.0
2014-06-10 10:50:00,71.95,71.98,71.88,71.98,7500.0,60.9395,60.9649,60.8802,60.9649,7500.0
2014-06-10 11:00:00,71.98,71.98,71.85,71.85,3700.0,60.9649,60.9649,60.8548,60.8548,3700.0
2014-06-10 11:10:00,71.84,71.84,71.74,71.74,4500.0,60.8463,60.8463,60.7616,60.7616,4500.0
2014-06-10 11:20:00,71.73,71.81,71.68,71.76,5500.0,60.7531,60.8209,60.7108,60.7785,5500.0
2014-06-10 11:30:00,71.79,71.81,71.71,71.75,6800.0,60.804,60.8209,60.7362,60.7701,6800.0
2014-06-10 11:40:00,71.75,71.81,71.73,71.79,9800.0,60.7701,60.8209,60.7531,60.804,9800.0
2014-06-10 11:50:00,71.79,71.79,71.72,71.75,13200.0,60.804,60.804,60.7447,60.7701,13200.0
2014-06-10 12:00:00,71.76,71.8,71.72,71.72,10400.0,60.7785,60.8124,60.7447,60.7447,10400.0
2014-06-10 12:10:00,71.73,71.79,71.73,71.75,8300.0,60.7531,60.804,60.7531,60.7701,8300.0
2014-06-10 12:20:00,71.76,71.8,71.75,71.77,4500.0,60.7785,60.8124,60.7701,60.787,4500.0
2014-06-10 12:30:00,71.77,71.87,71.75,71.87,8900.0,60.787,60.8717,60.7701,60.8717,8900.0
2014-06-10 12:40:00,71.87,72.12,71.87,72.11,10800.0,60.8717,61.0835,60.8717,61.075,10800.0
2014-06-10 12:50:00,72.13,72.2,72.11,72.2,2200.0,61.0919,61.1512,61.075,61.1512,2200.0
2014-06-10 13:00:00,72.18,72.2,72.12,72.13,4100.0,61.1343,61.1512,61.0835,61.0919,4100.0
2014-06-10 13:10:00,72.15,72.15,72.05,72.05,2000.0,61.1089,61.1089,61.0242,61.0242,2000.0
2014-06-10 13:20:00,72.07,72.07,72.03,72.07,1800.0,61.0411,61.0411,61.0072,61.0411,1800.0
2014-06-10 13:30:00,72.07,72.07,71.98,72.01,2700.0,61.0411,61.0411,60.9649,60.9903,2700.0
2014-06-10 13:40:00,72.0,72.07,71.98,72.06,6600.0,60.9818,61.0411,60.9649,61.0326,6600.0
2014-06-10 13:50:00,72.06,72.14,72.06,72.12,7800.0,61.0326,61.1004,61.0326,61.0835,7800.0
2014-06-10 14:00:00,72.13,72.19,72.11,72.19,2900.0,61.0919,61.1427,61.075,61.1427,2900.0
2014-06-10 14:10:00,72.21,72.24,72.21,72.24,7100.0,61.1597,61.1851,61.1597,61.1851,7100.0
2014-06-10 14:20:00,72.25,72.26,72.2,72.2,7300.0,61.1936,61.202,61.1512,61.1512,7300.0
2014-06-10 14:30:00,72.19,72.19,72.13,72.15,8500.0,61.1427,61.1427,61.0919,61.1089,8500.0
2014-06-10 14:40:00,72.15,72.18,72.15,72.16,4200.0,61.1089,61.1343,61.1089,61.1173,4200.0
2014-06-10 14:50:00,72.16,72.21,72.16,72.21,5200.0,61.1173,61.1597,61.1173,61.1597,5200.0
2014-06-10 15:00:00,72.21,72.23,72.2,72.21,7500.0,61.1597,61.1766,61.1512,61.1597,7500.0
2014-06-10 15:10:00,72.21,72.24,72.21,72.24,12600.0,61.1597,61.1851,61.1597,61.1851,12600.0
2014-06-10 15:20:00,72.25,72.26,72.21,72.21,10000.0,61.1936,61.202,61.1597,61.1597,10000.0
2014-06-10 15:30:00,72.22,72.24,72.19,72.19,9400.0,61.1681,61.1851,61.1427,61.1427,9400.0
2014-06-10 15:40:00,72.2,72.23,72.19,72.23,14500.0,61.1512,61.1766,61.1427,61.1766,14500.0
2014-06-10 15:50:00,72.23,72.23,72.18,72.21,32700.0,61.1766,61.1766,61.1343,61.1597,32700.0
2014-06-11 09:30:00,71.71,72.37,71.66,71.91,8100.0,60.9695,61.5306,60.927,61.1395,8100.0
2014-06-11 09:40:00,71.91,71.99,71.8,71.94,12600.0,61.1395,61.2075,61.046,61.165,12600.0
2014-06-11 09:50:00,71.87,71.92,71.45,71.58,16200.0,61.1055,61.148,60.7484,60.8589,16200.0
2014-06-11 10:00:00,71.58,71.6,71.48,71.48,12100.0,60.8589,60.8759,60.7739,60.7739,12100.0
2014-06-11 10:10:00,71.46,71.54,71.36,71.49,9400.0,60.7569,60.8249,60.6719,60.7824,9400.0
2014-06-11 10:20:00,71.5,71.57,71.36,71.42,6200.0,60.7909,60.8504,60.6719,60.7229,6200.0
2014-06-11 10:30:00,71.42,71.53,71.36,71.45,3300.0,60.7229,60.8164,60.6719,60.7484,3300.0
2014-06-11 10:40:00,71.53,71.57,71.51,71.56,7900.0,60.8164,60.8504,60.7994,60.8419,7900.0
2014-06-11 10:50:00,71.56,71.56,71.41,71.41,4800.0,60.8419,60.8419,60.7144,60.7144,4800.0
2014-06-11 11:00:00,71.47,71.58,71.46,71.51,5100.0,60.7654,60.8589,60.7569,60.7994,5100.0
2014-06-11 11:10:00,71.51,71.6,71.49,71.5,6400.0,60.7994,60.8759,60.7824,60.7909,6400.0
2014-06-11 11:20:00,71.5,71.53,71.45,71.5,3200.0,60.7909,60.8164,60.7484,60.7909,3200.0
2014-06-11 11:30:00,71.5,71.51,71.45,71.5,5500.0,60.7909,60.7994,60.7484,60.7909,5500.0
2014-06-11 11:40:00,71.5,71.52,71.48,71.5,2700.0,60.7909,60.8079,60.7739,60.7909,2700.0
2014-06-11 11:50:00,71.5,71.6,71.5,71.58,7400.0,60.7909,60.8759,60.7909,60.8589,7400.0
2014-06-11 12:00:00,71.58,71.62,71.58,71.59,2600.0,60.8589,60.8929,60.8589,60.8674,2600.0
2014-06-11 12:10:00,71.64,71.64,71.56,71.57,6000.0,60.91,60.91,60.8419,60.8504,6000.0
2014-06-11 12:20:00,71.6,71.6,71.47,71.57,9500.0,60.8759,60.8759,60.7654,60.8504,9500.0
2014-06-11 12:30:00,71.57,71.57,71.45,71.5,8200.0,60.8504,60.8504,60.7484,60.7909,8200.0
2014-06-11 12:40:00,71.47,71.49,71.44,71.48,2300.0,60.7654,60.7824,60.7399,60.7739,2300.0
2014-06-11 12:50:00,71.45,71.47,71.44,71.46,1700.0,60.7484,60.7654,60.7399,60.7569,1700.0
2014-06-11 13:00:00,71.44,71.44,71.31,71.33,5900.0,60.7399,60.7399,60.6294,60.6464,5900.0
2014-06-11 13:10:00,71.36,71.37,71.3,71.34,3400.0,60.6719,60.6804,60.6209,60.6549,3400.0
2014-06-11 13:20:00,71.37,71.44,71.35,71.44,3400.0,60.6804,60.7399,60.6634,60.7399,3400.0
2014-06-11 13:30:00,71.44,71.45,71.37,71.38,7000.0,60.7399,60.7484,60.6804,60.6889,7000.0
2014-06-11 13:40:00,71.4,71.44,71.32,71.33,5600.0,60.7059,60.7399,60.6379,60.6464,5600.0
2014-06-11 13:50:00,71.32,71.43,71.32,71.4,6600.0,60.6379,60.7314,60.6379,60.7059,6600.0
2014-06-11 14:00:00,71.4,71.41,71.37,71.37,5100.0,60.7059,60.7144,60.6804,60.6804,5100.0
2014-06-11 14:10:00,71.38,71.45,71.36,71.45,6700.0,60.6889,60.7484,60.6719,60.7484,6700.0
2014-06-11 14:20:00,71.45,71.5,71.4,71.5,4500.0,60.7484,60.7909,60.7059,60.7909,4500.0
2014-06-11 14:30:00,71.49,71.51,71.45,71.47,4100.0,60.7824,60.7994,60.7484,60.7654,4100.0
2014-06-11 14:40:00,71.48,71.52,71.45,71.48,9400.0,60.7739,60.8079,60.7484,60.7739,9400.0
2014-06-11 14:50:00,71.48,71.52,71.46,71.5,8600.0,60.7739,60.8079,60.7569,60.7909,8600.0
2014-06-11 15:00:00,71.51,71.52,71.48,71.5,11100.0,60.7994,60.8079,60.7739,60.7909,11100.0
2014-06-11 15:10:00,71.5,71.51,71.46,71.5,9600.0,60.7909,60.7994,60.7569,60.7909,9600.0
2014-06-11 15:20:00,71.5,71.54,71.49,71.53,11800.0,60.7909,60.8249,60.7824,60.8164,11800.0
2014-06-11 15:30:00,71.54,71.65,71.54,71.65,17100.0,60.8249,60.9185,60.8249,60.9185,17100.0
2014-06-11 15:40:00,71.65,71.65,71.6,71.63,20400.0,60.9185,60.9185,60.8759,60.9015,20400.0
2014-06-11 15:50:00,71.63,71.63,71.56,71.59,28400.0,60.9015,60.9015,60.8419,60.8674,28400.0
2014-06-12 09:30:00,71.52,71.84,71.5,71.66,1600.0,60.8079,61.08,60.7909,60.927,1600.0
2014-06-12 09:40:00,71.61,71.65,71.5,71.5,3300.0,60.8844,60.9185,60.7909,60.7909,3300.0
2014-06-12 09:50:00,71.55,71.66,71.42,71.46,2900.0,60.8334,60.927,60.7229,60.7569,2900.0
2014-06-12 10:00:00,71.5,71.65,71.43,71.48,5500.0,60.7909,60.9185,60.7314,60.7739,5500.0
2014-06-12 10:10:00,71.49,71.51,71.36,71.51,3300.0,60.7824,60.7994,60.6719,60.7994,3300.0
2014-06-12 10:20:00,71.51,71.54,71.31,71.33,3200.0,60.7994,60.8249,60.6294,60.6464,3200.0
2014-06-12 10:30:00,71.36,71.45,71.32,71.35,2600.0,60.6719,60.7484,60.6379,60.6634,2600.0
2014-06-12 10:40:00,71.31,71.34,71.29,71.3,1800.0,60.6294,60.6549,60.6124,60.6209,1800.0
2014-06-12 10:50:00,71.3,71.35,71.27,71.31,3000.0,60.6209,60.6634,60.5954,60.6294,3000.0
2014-06-12 11:00:00,71.27,71.36,71.27,71.36,2900.0,60.5954,60.6719,60.5954,60.6719,2900.0
2014-06-12 11:10:00,71.39,71.48,71.39,71.46,3600.0,60.6974,60.7739,60.6974,60.7569,3600.0
2014-06-12 11:20:00,71.46,71.61,71.45,71.59,6000.0,60.7569,60.8844,60.7484,60.8674,6000.0
2014-06-12 11:30:00,71.63,71.63,71.47,71.52,12400.0,60.9015,60.9015,60.7654,60.8079,12400.0
2014-06-12 11:40:00,71.49,71.53,71.49,71.5,1500.0,60.7824,60.8164,60.7824,60.7909,1500.0
2014-06-12 11:50:00,71.51,71.51,71.44,71.48,2900.0,60.7994,60.7994,60.7399,60.7739,2900.0
2014-06-12 12:00:00,71.48,71.52,71.44,71.52,2600.0,60.7739,60.8079,60.7399,60.8079,2600.0
2014-06-12 12:10:00,71.57,71.57,71.45,71.45,4500.0,60.8504,60.8504,60.7484,60.7484,4500.0
2014-06-12 12:20:00,71.43,71.47,71.39,71.4,3800.0,60.7314,60.7654,60.6974,60.7059,3800.0
2014-06-12 12:30:00,71.38,71.42,71.37,71.42,3300.0,60.6889,60.7229,60.6804,60.7229,3300.0
2014-06-12 12:40:00,71.4,71.4,71.33,71.36,1100.0,60.7059,60.7059,60.6464,60.6719,1100.0
2014-06-12 12:50:00,71.37,71.37,71.28,71.36,1500.0,60.6804,60.6804,60.6039,60.6719,1500.0
2014-06-12 13:00:00,71.32,71.34,71.28,71.31,3400.0,60.6379,60.6549,60.6039,60.6294,3400.0
2014-06-12 13:10:00,71.28,71.3,71.25,71.25,2200.0,60.6039,60.6209,60.5784,60.5784,2200.0
2014-06-12 13:20:00,71.26,71.27,71.2,71.21,2800.0,60.5869,60.5954,60.5359,60.5444,2800.0
2014-06-12 13:30:00,71.18,71.22,71.16,71.19,2000.0,60.5189,60.5529,60.5018,60.5274,2000.0
2014-06-12 13:40:00,71.18,71.24,71.14,71.2,5700.0,60.5189,60.5699,60.4848,60.5359,5700.0
2014-06-12 13:50:00,71.22,71.22,71.07,71.11,4200.0,60.5529,60.5529,60.4253,60.4593,4200.0
2014-06-12 14:00:00,71.13,71.17,71.13,71.13,3300.0,60.4763,60.5103,60.4763,60.4763,3300.0
2014-06-12 14:10:00,71.11,71.12,71.08,71.1,4100.0,60.4593,60.4678,60.4338,60.4508,4100.0
2014-06-12 14:20:00,71.09,71.09,71.0,71.09,5200.0,60.4423,60.4423,60.3658,60.4423,5200.0
2014-06-12 14:30:00,71.08,71.12,71.05,71.11,4300.0,60.4338,60.4678,60.4083,60.4593,4300.0
2014-06-12 14:40:00,71.1,71.16,71.09,71.15,7800.0,60.4508,60.5018,60.4423,60.4933,7800.0
2014-06-12 14:50:00,71.14,71.15,71.1,71.1,5000.0,60.4848,60.4933,60.4508,60.4508,5000.0
2014-06-12 15:00:00,71.1,71.11,70.93,70.94,15400.0,60.4508,60.4593,60.3063,60.3148,15400.0
2014-06-12 15:10:00,70.95,70.95,70.88,70.93,11000.0,60.3233,60.3233,60.2638,60.3063,11000.0
2014-06-12 15:20:00,70.95,70.98,70.92,70.94,8100.0,60.3233,60.3488,60.2978,60.3148,8100.0
2014-06-12 15:30:00,70.93,70.93,70.85,70.86,17900.0,60.3063,60.3063,60.2383,60.2468,17900.0
2014-06-12 15:40:00,70.85,70.87,70.74,70.79,70400.0,60.2383,60.2553,60.1448,60.1873,70400.0
2014-06-12 15:50:00,70.79,70.87,70.79,70.82,45100.0,60.1873,60.2553,60.1873,60.2128,45100.0
2014-06-13 09:30:00,70.81,71.15,70.81,70.96,7100.0,60.2043,60.4933,60.2043,60.3318,7100.0
2014-06-13 09:40:00,70.98,71.02,70.9,70.97,4900.0,60.3488,60.3828,60.2808,60.3403,4900.0
2014-06-13 09:50:00,71.02,71.16,70.83,70.95,19000.0,60.3828,60.5018,60.2213,60.3233,19000.0
2014-06-13 10:00:00,70.91,70.91,70.77,70.85,3900.0,60.2893,60.2893,60.1703,60.2383,3900.0
2014-06-13 10:10:00,70.85,71.08,70.84,70.92,64000.0,60.2383,60.4338,60.2298,60.2978,64000.0
2014-06-13 10:20:00,70.97,70.98,70.93,70.93,6800.0,60.3403,60.3488,60.3063,60.3063,6800.0
2014-06-13 10:30:00,70.97,71.15,70.97,71.12,7700.0,60.3403,60.4933,60.3403,60.4678,7700.0
2014-06-13 10:40:00,71.13,71.2,70.98,71.0,10800.0,60.4763,60.5359,60.3488,60.3658,10800.0
2014-06-13 10:50:00,71.01,71.02,70.87,70.98,13600.0,60.3743,60.3828,60.2553,60.3488,13600.0
2014-06-13 11:00:00,71.0,71.02,70.91,70.91,4000.0,60.3658,60.3828,60.2893,60.2893,4000.0
2014-06-13 11:10:00,70.93,70.98,70.89,70.97,3700.0,60.3063,60.3488,60.2723,60.3403,3700.0
2014-06-13 11:20:00,70.98,70.98,70.87,70.97,9400.0,60.3488,60.3488,60.2553,60.3403,9400.0
2014-06-13 11:30:00,70.97,70.98,70.74,70.79,114700.0,60.3403,60.3488,60.1448,60.1873,114700.0
2014-06-13 11:40:00,70.81,70.97,70.81,70.96,4200.0,60.2043,60.3403,60.2043,60.3318,4200.0
2014-06-13 11:50:00,70.96,71.0,70.96,70.98,4200.0,60.3318,60.3658,60.3318,60.3488,4200.0
2014-06-13 12:00:00,70.98,71.0,70.93,70.95,6700.0,60.3488,60.3658,60.3063,60.3233,6700.0
2014-06-13 12:10:00,70.93,71.0,70.93,71.0,11900.0,60.3063,60.3658,60.3063,60.3658,11900.0
2014-06-13 12:20:00,70.99,71.0,70.93,70.93,7700.0,60.3573,60.3658,60.3063,60.3063,7700.0
2014-06-13 12:30:00,70.94,70.94,70.85,70.85,2700.0,60.3148,60.3148,60.2383,60.2383,2700.0
2014-06-13 12:40:00,70.82,70.96,70.82,70.91,3900.0,60.2128,60.3318,60.2128,60.2893,3900.0
2014-06-13 12:50:00,70.91,70.98,70.91,70.96,14200.0,60.2893,60.3488,60.2893,60.3318,14200.0
2014-06-13 13:00:00,70.96,71.0,70.93,70.95,3400.0,60.3318,60.3658,60.3063,60.3233,3400.0
2014-06-13 13:10:00,70.94,70.99,70.93,70.99,2900.0,60.3148,60.3573,60.3063,60.3573,2900.0
2014-06-13 13:20:00,70.98,70.98,70.95,70.98,4500.0,60.3488,60.3488,60.3233,60.3488,4500.0
2014-06-13 13:30:00,70.97,70.98,70.97,70.97,2700.0,60.3403,60.3488,60.3403,60.3403,2700.0
2014-06-13 13:40:00,70.98,71.0,70.93,70.93,8700.0,60.3488,60.3658,60.3063,60.3063,8700.0
2014-06-13 13:50:00,70.91,70.96,70.88,70.88,4800.0,60.2893,60.3318,60.2638,60.2638,4800.0
2014-06-13 14:00:00,70.89,70.92,70.88,70.91,3600.0,60.2723,60.2978,60.2638,60.2893,3600.0
2014-06-13 14:10:00,70.91,71.0,70.88,71.0,7200.0,60.2893,60.3658,60.2638,60.3658,7200.0
2014-06-13 14:20:00,71.0,71.0,70.96,70.97,6100.0,60.3658,60.3658,60.3318,60.3403,6100.0
2014-06-13 14:30:00,70.96,71.0,70.96,70.99,6500.0,60.3318,60.3658,60.3318,60.3573,6500.0
2014-06-13 14:40:00,70.99,71.0,70.97,70.97,8600.0,60.3573,60.3658,60.3403,60.3403,8600.0
2014-06-13 14:50:00,70.99,71.0,70.98,70.99,4900.0,60.3573,60.3658,60.3488,60.3573,4900.0
2014-06-13 15:00:00,70.99,71.1,70.98,71.1,10600.0,60.3573,60.4508,60.3488,60.4508,10600.0
2014-06-13 15:10:00,71.11,71.13,70.82,70.86,34000.0,60.4593,60.4763,60.2128,60.2468,34000.0
2014-06-13 15:20:00,70.87,70.94,70.86,70.88,9500.0,60.2553,60.3148,60.2468,60.2638,9500.0
2014-06-13 15:30:00,70.91,70.96,70.85,70.95,9800.0,60.2893,60.3318,60.2383,60.3233,9800.0
2014-06-13 15:40:00,70.99,71.0,70.94,70.99,20500.0,60.3573,60.3658,60.3148,60.3573,20500.0
2014-06-13 15:50:00,70.99,71.0,70.97,71.0,31100.0,60.3573,60.3658,60.3403,60.3658,31100.0
2014-06-16 09:30:00,71.06,71.08,70.84,70.91,6900.0,60.4168,60.4338,60.2298,60.2893,6900.0
2014-06-16 09:40:00,71.02,71.19,70.99,71.11,6000.0,60.3828,60.5274,60.3573,60.4593,6000.0
2014-06-16 09:50:00,71.12,71.12,70.82,70.82,4000.0,60.4678,60.4678,60.2128,60.2128,4000.0
2014-06-16 10:00:00,70.83,71.02,70.76,70.86,7400.0,60.2213,60.3828,60.1618,60.2468,7400.0
2014-06-16 10:10:00,70.86,70.98,70.86,70.93,3900.0,60.2468,60.3488,60.2468,60.3063,3900.0
2014-06-16 10:20:00,70.98,71.01,70.85,70.88,3800.0,60.3488,60.3743,60.2383,60.2638,3800.0
2014-06-16 10:30:00,70.89,70.96,70.85,70.85,4600.0,60.2723,60.3318,60.2383,60.2383,4600.0
2014-06-16 10:40:00,70.83,70.87,70.83,70.84,1800.0,60.2213,60.2553,60.2213,60.2298,1800.0
2014-06-16 10:50:00,70.85,70.87,70.75,70.83,5000.0,60.2383,60.2553,60.1533,60.2213,5000.0
2014-06-16 11:00:00,70.82,70.85,70.64,70.65,5700.0,60.2128,60.2383,60.0597,60.0682,5700.0
2014-06-16 11:10:00,70.67,70.67,70.52,70.57,6500.0,60.0852,60.0852,59.9577,60.0002,6500.0
2014-06-16 11:20:00,70.59,70.62,70.55,70.58,4100.0,60.0172,60.0427,59.9832,60.0087,4100.0
2014-06-16 11:30:00,70.58,70.61,70.51,70.51,5300.0,60.0087,60.0342,59.9492,59.9492,5300.0
2014-06-16 11:40:00,70.51,70.6,70.5,70.53,4100.0,59.9492,60.0257,59.9407,59.9662,4100.0
2014-06-16 11:50:00,70.52,70.54,70.48,70.5,4800.0,59.9577,59.9747,59.9237,59.9407,4800.0
2014-06-16 12:00:00,70.5,70.56,70.45,70.48,21000.0,59.9407,59.9917,59.8982,59.9237,21000.0
2014-06-16 12:10:00,70.51,70.53,70.48,70.52,15000.0,59.9492,59.9662,59.9237,59.9577,15000.0
2014-06-16 12:20:00,70.53,70.72,70.53,70.72,15100.0,59.9662,60.1277,59.9662,60.1277,15100.0
2014-06-16 12:30:00,70.71,70.77,70.68,70.71,10500.0,60.1192,60.1703,60.0937,60.1192,10500.0
2014-06-16 12:40:00,70.73,70.76,70.69,70.7,7800.0,60.1363,60.1618,60.1022,60.1107,7800.0
2014-06-16 12:50:00,70.7,70.78,70.69,70.72,6300.0,60.1107,60.1788,60.1022,60.1277,6300.0
2014-06-16 13:00:00,70.74,70.76,70.7,70.72,7500.0,60.1448,60.1618,60.1107,60.1277,7500.0
2014-06-16 13:10:00,70.73,70.74,70.69,70.73,5900.0,60.1363,60.1448,60.1022,60.1363,5900.0
2014-06-16 13:20:00,70.72,70.73,70.62,70.62,10800.0,60.1277,60.1363,60.0427,60.0427,10800.0
2014-06-16 13:30:00,70.65,70.69,70.6,70.61,10600.0,60.0682,60.1022,60.0257,60.0342,10600.0
2014-06-16 13:40:00,70.6,70.66,70.6,70.64,5000.0,60.0257,60.0767,60.0257,60.0597,5000.0
2014-06-16 13:50:00,70.64,70.68,70.63,70.64,5700.0,60.0597,60.0937,60.0512,60.0597,5700.0
2014-06-16 14:00:00,70.63,70.66,70.62,70.65,5000.0,60.0512,60.0767,60.0427,60.0682,5000.0
2014-06-16 14:10:00,70.65,70.65,70.6,70.6,5100.0,60.0682,60.0682,60.0257,60.0257,5100.0
2014-06-16 14:20:00,70.62,70.66,70.57,70.57,11300.0,60.0427,60.0767,60.0002,60.0002,11300.0
2014-06-16 14:30:00,70.57,70.57,70.51,70.51,7200.0,60.0002,60.0002,59.9492,59.9492,7200.0
2014-06-16 14:40:00,70.52,70.57,70.5,70.57,5500.0,59.9577,60.0002,59.9407,60.0002,5500.0
2014-06-16 14:50:00,70.58,70.58,70.52,70.52,8000.0,60.0087,60.0087,59.9577,59.9577,8000.0
2014-06-16 15:00:00,70.53,70.55,70.44,70.49,36900.0,59.9662,59.9832,59.8897,59.9322,36900.0
2014-06-16 15:10:00,70.48,70.49,70.41,70.43,13400.0,59.9237,59.9322,59.8642,59.8812,13400.0
2014-06-16 15:20:00,70.44,70.48,70.41,70.43,15400.0,59.8897,59.9237,59.8642,59.8812,15400.0
2014-06-16 15:30:00,70.43,70.47,70.42,70.46,12400.0,59.8812,59.9152,59.8727,59.9067,12400.0
2014-06-16 15:40:00,70.46,70.47,70.41,70.42,36800.0,59.9067,59.9152,59.8642,59.8727,36800.0
2014-06-16 15:50:00,70.42,70.45,70.38,70.43,55600.0,59.8727,59.8982,59.8387,59.8812,55600.0
2014-06-17 09:30:00,70.4,70.74,70.26,70.68,17600.0,59.8557,60.1448,59.7366,60.0937,17600.0
2014-06-17 09:40:00,70.69,71.08,70.59,70.94,33700.0,60.1022,60.4338,60.0172,60.3148,33700.0
2014-06-17 09:50:00,70.9,71.02,70.82,70.82,27800.0,60.2808,60.3828,60.2128,60.2128,27800.0
2014-06-17 10:00:00,70.83,71.08,70.74,71.08,33100.0,60.2213,60.4338,60.1448,60.4338,33100.0
2014-06-17 10:10:00,71.07,71.1,70.86,70.86,18600.0,60.4253,60.4508,60.2468,60.2468,18600.0
2014-06-17 10:20:00,70.86,71.12,70.81,71.09,26700.0,60.2468,60.4678,60.2043,60.4423,26700.0
2014-06-17 10:30:00,71.1,71.11,70.87,70.95,42500.0,60.4508,60.4593,60.2553,60.3233,42500.0
2014-06-17 10:40:00,70.94,70.94,70.85,70.9,12900.0,60.3148,60.3148,60.2383,60.2808,12900.0
2014-06-17 10:50:00,70.89,70.98,70.87,70.95,14800.0,60.2723,60.3488,60.2553,60.3233,14800.0
2014-06-17 11:00:00,70.95,71.07,70.93,70.95,19100.0,60.3233,60.4253,60.3063,60.3233,19100.0
2014-06-17 11:10:00,70.95,71.05,70.93,71.02,16800.0,60.3233,60.4083,60.3063,60.3828,16800.0
2014-06-17 11:20:00,71.02,71.18,71.02,71.18,24400.0,60.3828,60.5189,60.3828,60.5189,24400.0
2014-06-17 11:30:00,71.19,71.24,71.19,71.2,16200.0,60.5274,60.5699,60.5274,60.5359,16200.0
2014-06-17 11:40:00,71.23,71.3,71.2,71.26,10200.0,60.5614,60.6209,60.5359,60.5869,10200.0
2014-06-17 11:50:00,71.26,71.55,71.25,71.55,22500.0,60.5869,60.8334,60.5784,60.8334,22500.0
2014-06-17 12:00:00,71.55,71.59,71.51,71.51,7000.0,60.8334,60.8674,60.7994,60.7994,7000.0
2014-06-17 12:10:00,71.51,71.58,71.51,71.54,4200.0,60.7994,60.8589,60.7994,60.8249,4200.0
2014-06-17 12:20:00,71.54,71.6,71.53,71.53,7400.0,60.8249,60.8759,60.8164,60.8164,7400.0
2014-06-17 12:30:00,71.52,71.57,71.52,71.55,5600.0,60.8079,60.8504,60.8079,60.8334,5600.0
2014-06-17 12:40:00,71.56,71.64,71.55,71.63,7600.0,60.8419,60.91,60.8334,60.9015,7600.0
2014-06-17 12:50:00,71.64,71.67,71.52,71.52,9900.0,60.91,60.9355,60.8079,60.8079,9900.0
2014-06-17 13:00:00,71.51,71.51,71.38,71.43,3800.0,60.7994,60.7994,60.6889,60.7314,3800.0
2014-06-17 13:10:00,71.43,71.46,71.4,71.43,6900.0,60.7314,60.7569,60.7059,60.7314,6900.0
2014-06-17 13:20:00,71.44,71.49,71.39,71.47,16800.0,60.7399,60.7824,60.6974,60.7654,16800.0
2014-06-17 13:30:00,71.48,71.64,71.48,71.63,19400.0,60.7739,60.91,60.7739,60.9015,19400.0
2014-06-17 13:40:00,71.63,71.67,71.52,71.55,5400.0,60.9015,60.9355,60.8079,60.8334,5400.0
2014-06-17 13:50:00,71.55,71.64,71.52,71.6,9300.0,60.8334,60.91,60.8079,60.8759,9300.0
2014-06-17 14:00:00,71.6,71.62,71.54,71.54,8200.0,60.8759,60.8929,60.8249,60.8249,8200.0
2014-06-17 14:10:00,71.56,71.61,71.56,71.6,6000.0,60.8419,60.8844,60.8419,60.8759,6000.0
2014-06-17 14:20:00,71.61,71.68,71.6,71.61,4000.0,60.8844,60.944,60.8759,60.8844,4000.0
2014-06-17 14:30:00,71.62,71.62,71.54,71.61,5900.0,60.8929,60.8929,60.8249,60.8844,5900.0
2014-06-17 14:40:00,71.61,71.65,71.57,71.63,5500.0,60.8844,60.9185,60.8504,60.9015,5500.0
2014-06-17 14:50:00,71.62,71.7,71.61,71.67,8800.0,60.8929,60.961,60.8844,60.9355,8800.0
2014-06-17 15:00:00,71.68,71.7,71.6,71.67,11200.0,60.944,60.961,60.8759,60.9355,11200.0
2014-06-17 15:10:00,71.66,71.66,71.6,71.61,11900.0,60.927,60.927,60.8759,60.8844,11900.0
2014-06-17 15:20:00,71.6,71.61,71.45,71.45,12600.0,60.8759,60.8844,60.7484,60.7484,12600.0
2014-06-17 15:30:00,71.47,71.55,71.43,71.48,10100.0,60.7654,60.8334,60.7314,60.7739,10100.0
2014-06-17 15:40:00,71.49,71.56,71.37,71.38,17700.0,60.7824,60.8419,60.6804,60.6889,17700.0
2014-06-17 15:50:00,71.39,71.4,71.32,71.35,50500.0,60.6974,60.7059,60.6379,60.6634,50500.0
2014-06-18 09:30:00,71.42,71.65,71.41,71.42,5400.0,60.7229,60.9185,60.7144,60.7229,5400.0
2014-06-18 09:40:00,71.42,71.51,71.26,71.35,5900.0,60.7229,60.7994,60.5869,60.6634,5900.0
2014-06-18 09:50:00,71.39,71.49,71.35,71.39,7000.0,60.6974,60.7824,60.6634,60.6974,7000.0
2014-06-18 10:00:00,71.41,71.49,71.28,71.28,9500.0,60.7144,60.7824,60.6039,60.6039,9500.0
2014-06-18 10:10:00,71.27,71.3,71.16,71.16,5900.0,60.5954,60.6209,60.5018,60.5018,5900.0
2014-06-18 10:20:00,71.17,71.2,70.94,70.94,28400.0,60.5103,60.5359,60.3148,60.3148,28400.0
2014-06-18 10:30:00,70.96,70.98,70.85,70.88,5500.0,60.3318,60.3488,60.2383,60.2638,5500.0
2014-06-18 10:40:00,70.92,70.94,70.76,70.76,31800.0,60.2978,60.3148,60.1618,60.1618,31800.0
2014-06-18 10:50:00,70.76,70.8,70.75,70.75,4600.0,60.1618,60.1958,60.1533,60.1533,4600.0
2014-06-18 11:00:00,70.65,70.82,70.6,70.8,4400.0,60.0682,60.2128,60.0257,60.1958,4400.0
2014-06-18 11:10:00,70.82,70.88,70.81,70.84,5200.0,60.2128,60.2638,60.2043,60.2298,5200.0
2014-06-18 11:20:00,70.84,70.85,70.76,70.77,6500.0,60.2298,60.2383,60.1618,60.1703,6500.0
2014-06-18 11:30:00,70.79,70.88,70.79,70.85,3200.0,60.1873,60.2638,60.1873,60.2383,3200.0
2014-06-18 11:40:00,70.88,70.92,70.85,70.85,2100.0,60.2638,60.2978,60.2383,60.2383,2100.0
2014-06-18 11:50:00,70.87,70.92,70.85,70.87,4000.0,60.2553,60.2978,60.2383,60.2553,4000.0
2014-06-18 12:00:00,70.87,70.92,70.86,70.92,2100.0,60.2553,60.2978,60.2468,60.2978,2100.0
2014-06-18 12:10:00,70.91,70.91,70.82,70.82,2800.0,60.2893,60.2893,60.2128,60.2128,2800.0
2014-06-18 12:20:00,70.82,70.82,70.7,70.72,4200.0,60.2128,60.2128,60.1107,60.1277,4200.0
2014-06-18 12:30:00,70.72,70.76,70.68,70.76,5300.0,60.1277,60.1618,60.0937,60.1618,5300.0
2014-06-18 12:40:00,70.76,70.76,70.69,70.72,5700.0,60.1618,60.1618,60.1022,60.1277,5700.0
2014-06-18 12:50:00,70.72,70.72,70.66,70.67,6700.0,60.1277,60.1277,60.0767,60.0852,6700.0
2014-06-18 13:00:00,70.69,70.74,70.69,70.74,1600.0,60.1022,60.1448,60.1022,60.1448,1600.0
2014-06-18 13:10:00,70.77,70.78,70.75,70.75,1700.0,60.1703,60.1788,60.1533,60.1533,1700.0
2014-06-18 13:20:00,70.75,70.77,70.73,70.73,3400.0,60.1533,60.1703,60.1363,60.1363,3400.0
2014-06-18 13:30:00,70.71,70.71,70.63,70.65,4600.0,60.1192,60.1192,60.0512,60.0682,4600.0
2014-06-18 13:40:00,70.65,70.74,70.65,70.74,2900.0,60.0682,60.1448,60.0682,60.1448,2900.0
2014-06-18 13:50:00,70.74,70.77,70.7,70.7,4600.0,60.1448,60.1703,60.1107,60.1107,4600.0
2014-06-18 14:00:00,70.7,70.75,70.58,70.71,12100.0,60.1107,60.1533,60.0087,60.1192,12100.0
2014-06-18 14:10:00,70.71,70.79,70.68,70.77,7900.0,60.1192,60.1873,60.0937,60.1703,7900.0
2014-06-18 14:20:00,70.79,70.88,70.78,70.86,8700.0,60.1873,60.2638,60.1788,60.2468,8700.0
2014-06-18 14:30:00,70.93,70.95,70.89,70.91,6300.0,60.3063,60.3233,60.2723,60.2893,6300.0
2014-06-18 14:40:00,70.91,70.95,70.89,70.94,4900.0,60.2893,60.3233,60.2723,60.3148,4900.0
2014-06-18 14:50:00,70.98,71.08,70.96,71.08,4300.0,60.3488,60.4338,60.3318,60.4338,4300.0
2014-06-18 15:00:00,71.11,71.11,71.01,71.08,7300.0,60.4593,60.4593,60.3743,60.4338,7300.0
2014-06-18 15:10:00,71.08,71.12,71.03,71.12,15400.0,60.4338,60.4678,60.3913,60.4678,15400.0
2014-06-18 15:20:00,71.1,71.1,71.04,71.08,6100.0,60.4508,60.4508,60.3998,60.4338,6100.0
2014-06-18 15:30:00,71.1,71.1,71.05,71.09,8000.0,60.4508,60.4508,60.4083,60.4423,8000.0
2014-06-18 15:40:00,71.08,71.12,71.03,71.03,16000.0,60.4338,60.4678,60.3913,60.3913,16000.0
2014-06-18 15:50:00,71.03,71.11,71.02,71.11,48200.0,60.3913,60.4593,60.3828,60.4593,48200.0
2014-06-19 09:30:00,71.07,71.36,71.07,71.26,6800.0,60.4253,60.6719,60.4253,60.5869,6800.0
2014-06-19 09:40:00,71.37,71.43,71.3,71.32,3200.0,60.6804,60.7314,60.6209,60.6379,3200.0
2014-06-19 09:50:00,71.3,71.33,71.23,71.3,9500.0,60.6209,60.6464,60.5614,60.6209,9500.0
2014-06-19 10:00:00,71.44,71.49,71.32,71.49,6100.0,60.7399,60.7824,60.6379,60.7824,6100.0
2014-06-19 10:10:00,71.51,71.56,71.45,71.46,3600.0,60.7994,60.8419,60.7484,60.7569,3600.0
2014-06-19 10:20:00,71.42,71.42,71.3,71.38,3600.0,60.7229,60.7229,60.6209,60.6889,3600.0
2014-06-19 10:30:00,71.43,71.45,71.38,71.45,2800.0,60.7314,60.7484,60.6889,60.7484,2800.0
2014-06-19 10:40:00,71.44,71.48,71.39,71.41,2900.0,60.7399,60.7739,60.6974,60.7144,2900.0
2014-06-19 10:50:00,71.39,71.39,71.29,71.31,2800.0,60.6974,60.6974,60.6124,60.6294,2800.0
2014-06-19 11:00:00,71.35,71.35,71.24,71.27,10900.0,60.6634,60.6634,60.5699,60.5954,10900.0
2014-06-19 11:10:00,71.25,71.35,71.24,71.26,6700.0,60.5784,60.6634,60.5699,60.5869,6700.0
2014-06-19 11:20:00,71.27,71.36,71.26,71.27,5300.0,60.5954,60.6719,60.5869,60.5954,5300.0
2014-06-19 11:30:00,71.26,71.42,71.26,71.42,2700.0,60.5869,60.7229,60.5869,60.7229,2700.0
2014-06-19 11:40:00,71.43,71.5,71.42,71.5,2200.0,60.7314,60.7909,60.7229,60.7909,2200.0
2014-06-19 11:50:00,71.48,71.48,71.38,71.4,5400.0,60.7739,60.7739,60.6889,60.7059,5400.0
2014-06-19 12:00:00,71.38,71.39,71.34,71.35,2100.0,60.6889,60.6974,60.6549,60.6634,2100.0
2014-06-19 12:10:00,71.36,71.36,71.34,71.35,1800.0,60.6719,60.6719,60.6549,60.6634,1800.0
2014-06-19 12:20:00,71.36,71.41,71.35,71.36,2900.0,60.6719,60.7144,60.6634,60.6719,2900.0
2014-06-19 12:30:00,71.34,71.37,71.32,71.34,2600.0,60.6549,60.6804,60.6379,60.6549,2600.0
2014-06-19 12:40:00,71.37,71.37,71.3,71.34,3700.0,60.6804,60.6804,60.6209,60.6549,3700.0
2014-06-19 12:50:00,71.31,71.33,71.29,71.33,2400.0,60.6294,60.6464,60.6124,60.6464,2400.0
2014-06-19 13:00:00,71.31,71.32,71.28,71.3,2900.0,60.6294,60.6379,60.6039,60.6209,2900.0
2014-06-19 13:10:00,71.29,71.29,71.22,71.22,3700.0,60.6124,60.6124,60.5529,60.5529,3700.0
2014-06-19 13:20:00,71.22,71.35,71.22,71.35,11500.0,60.5529,60.6634,60.5529,60.6634,11500.0
2014-06-19 13:30:00,71.32,71.35,71.3,71.31,3300.0,60.6379,60.6634,60.6209,60.6294,3300.0
2014-06-19 13:40:00,71.29,71.29,71.24,71.27,2100.0,60.6124,60.6124,60.5699,60.5954,2100.0
2014-06-19 13:50:00,71.3,71.3,71.16,71.18,14000.0,60.6209,60.6209,60.5018,60.5189,14000.0
2014-06-19 14:00:00,71.19,71.27,71.17,71.24,2900.0,60.5274,60.5954,60.5103,60.5699,2900.0
2014-06-19 14:10:00,71.24,71.31,71.24,71.31,2900.0,60.5699,60.6294,60.5699,60.6294,2900.0
2014-06-19 14:20:00,71.32,71.38,71.25,71.29,14100.0,60.6379,60.6889,60.5784,60.6124,14100.0
2014-06-19 14:30:00,71.27,71.29,71.22,71.27,2300.0,60.5954,60.6124,60.5529,60.5954,2300.0
2014-06-19 14:40:00,71.29,71.29,71.22,71.23,1800.0,60.6124,60.6124,60.5529,60.5614,1800.0
2014-06-19 14:50:00,71.23,71.25,71.21,71.25,1400.0,60.5614,60.5784,60.5444,60.5784,1400.0
2014-06-19 15:00:00,71.24,71.27,71.21,71.24,9500.0,60.5699,60.5954,60.5444,60.5699,9500.0
2014-06-19 15:10:00,71.23,71.27,71.18,71.23,5400.0,60.5614,60.5954,60.5189,60.5614,5400.0
2014-06-19 15:20:00,71.22,71.27,71.21,71.24,5900.0,60.5529,60.5954,60.5444,60.5699,5900.0
2014-06-19 15:30:00,71.24,71.3,71.23,71.29,7500.0,60.5699,60.6209,60.5614,60.6124,7500.0
2014-06-19 15:40:00,71.3,71.3,71.19,71.19,10200.0,60.6209,60.6209,60.5274,60.5274,10200.0
2014-06-19 15:50:00,71.2,71.33,71.18,71.33,25600.0,60.5359,60.6464,60.5189,60.6464,25600.0
2014-06-20 09:30:00,71.63,71.83,71.59,71.83,59500.0,60.9015,61.0715,60.8674,61.0715,59500.0
2014-06-20 09:40:00,71.79,71.81,71.51,71.51,13400.0,61.0375,61.0545,60.7994,60.7994,13400.0
2014-06-20 09:50:00,71.49,71.55,71.41,71.41,2000.0,60.7824,60.8334,60.7144,60.7144,2000.0
2014-06-20 10:00:00,71.44,71.47,71.32,71.36,11700.0,60.7399,60.7654,60.6379,60.6719,11700.0
2014-06-20 10:10:00,71.36,71.42,71.22,71.23,32200.0,60.6719,60.7229,60.5529,60.5614,32200.0
2014-06-20 10:20:00,71.26,71.29,71.17,71.22,3800.0,60.5869,60.6124,60.5103,60.5529,3800.0
2014-06-20 10:30:00,71.2,71.2,71.13,71.15,3300.0,60.5359,60.5359,60.4763,60.4933,3300.0
2014-06-20 10:40:00,71.15,71.16,71.08,71.1,6900.0,60.4933,60.5018,60.4338,60.4508,6900.0
2014-06-20 10:50:00,71.13,71.19,71.09,71.16,8200.0,60.4763,60.5274,60.4423,60.5018,8200.0
2014-06-20 11:00:00,71.15,71.27,71.15,71.26,7900.0,60.4933,60.5954,60.4933,60.5869,7900.0
2014-06-20 11:10:00,71.3,71.43,71.3,71.41,2700.0,60.6209,60.7314,60.6209,60.7144,2700.0
2014-06-20 11:20:00,71.37,71.46,71.35,71.45,5500.0,60.6804,60.7569,60.6634,60.7484,5500.0
2014-06-20 11:30:00,71.44,71.49,71.44,71.47,1500.0,60.7399,60.7824,60.7399,60.7654,1500.0
2014-06-20 11:40:00,71.49,71.5,71.36,71.4,5300.0,60.7824,60.7909,60.6719,60.7059,5300.0
2014-06-20 11:50:00,71.42,71.5,71.36,71.5,2500.0,60.7229,60.7909,60.6719,60.7909,2500.0
2014-06-20 12:00:00,71.48,71.5,71.41,71.44,3500.0,60.7739,60.7909,60.7144,60.7399,3500.0
2014-06-20 12:10:00,71.48,71.48,71.4,71.42,2500.0,60.7739,60.7739,60.7059,60.7229,2500.0
2014-06-20 12:20:00,71.43,71.53,71.42,71.53,1600.0,60.7314,60.8164,60.7229,60.8164,1600.0
2014-06-20 12:30:00,71.54,71.57,71.52,71.57,2200.0,60.8249,60.8504,60.8079,60.8504,2200.0
2014-06-20 12:40:00,71.55,71.57,71.53,71.54,2200.0,60.8334,60.8504,60.8164,60.8249,2200.0
2014-06-20 12:50:00,71.56,71.62,71.56,71.62,3800.0,60.8419,60.8929,60.8419,60.8929,3800.0
2014-06-20 13:00:00,71.62,71.63,71.58,71.59,1500.0,60.8929,60.9015,60.8589,60.8674,1500.0
2014-06-20 13:10:00,71.61,71.67,71.58,71.67,1800.0,60.8844,60.9355,60.8589,60.9355,1800.0
2014-06-20 13:20:00,71.65,71.68,71.61,71.68,1800.0,60.9185,60.944,60.8844,60.944,1800.0
2014-06-20 13:30:00,71.69,71.7,71.6,71.67,1900.0,60.9525,60.961,60.8759,60.9355,1900.0
2014-06-20 13:40:00,71.61,71.66,71.6,71.63,2200.0,60.8844,60.927,60.8759,60.9015,2200.0
2014-06-20 13:50:00,71.67,71.68,71.63,71.63,2000.0,60.9355,60.944,60.9015,60.9015,2000.0
2014-06-20 14:00:00,71.61,71.64,71.56,71.59,2600.0,60.8844,60.91,60.8419,60.8674,2600.0
2014-06-20 14:10:00,71.6,71.63,71.6,71.61,1700.0,60.8759,60.9015,60.8759,60.8844,1700.0
2014-06-20 14:20:00,71.59,71.61,71.57,71.57,1200.0,60.8674,60.8844,60.8504,60.8504,1200.0
2014-06-20 14:30:00,71.57,71.57,71.51,71.52,1900.0,60.8504,60.8504,60.7994,60.8079,1900.0
2014-06-20 14:40:00,71.53,71.56,71.53,71.53,1900.0,60.8164,60.8419,60.8164,60.8164,1900.0
2014-06-20 14:50:00,71.53,71.54,71.52,71.53,1300.0,60.8164,60.8249,60.8079,60.8164,1300.0
2014-06-20 15:00:00,71.53,71.53,71.43,71.43,8800.0,60.8164,60.8164,60.7314,60.7314,8800.0
2014-06-20 15:10:00,71.44,71.49,71.44,71.47,4000.0,60.7399,60.7824,60.7399,60.7654,4000.0
2014-06-20 15:20:00,71.47,71.52,71.44,71.52,4700.0,60.7654,60.8079,60.7399,60.8079,4700.0
2014-06-20 15:30:00,71.54,71.67,71.54,71.67,8000.0,60.8249,60.9355,60.8249,60.9355,8000.0
2014-06-20 15:40:00,71.67,71.68,71.56,71.56,16100.0,60.9355,60.944,60.8419,60.8419,16100.0
2014-06-20 15:50:00,71.57,71.57,71.46,71.51,43400.0,60.8504,60.8504,60.7569,60.7994,43400.0
2014-06-23 09:30:00,71.47,71.49,71.09,71.35,8400.0,60.7654,60.7824,60.4423,60.6634,8400.0
2014-06-23 09:40:00,71.49,71.49,71.11,71.29,4200.0,60.7824,60.7824,60.4593,60.6124,4200.0
2014-06-23 09:50:00,71.3,71.45,71.19,71.3,3400.0,60.6209,60.7484,60.5274,60.6209,3400.0
2014-06-23 10:00:00,71.41,71.59,71.34,71.38,6000.0,60.7144,60.8674,60.6549,60.6889,6000.0
2014-06-23 10:10:00,71.32,71.35,71.26,71.26,6800.0,60.6379,60.6634,60.5869,60.5869,6800.0
2014-06-23 10:20:00,71.26,71.29,71.12,71.29,13300.0,60.5869,60.6124,60.4678,60.6124,13300.0
2014-06-23 10:30:00,71.3,71.37,71.28,71.28,5700.0,60.6209,60.6804,60.6039,60.6039,5700.0
2014-06-23 10:40:00,71.3,71.49,71.3,71.39,10500.0,60.6209,60.7824,60.6209,60.6974,10500.0
2014-06-23 10:50:00,71.35,71.43,71.28,71.43,2200.0,60.6634,60.7314,60.6039,60.7314,2200.0
2014-06-23 11:00:00,71.4,71.49,71.36,71.42,7200.0,60.7059,60.7824,60.6719,60.7229,7200.0
2014-06-23 11:10:00,71.44,71.49,71.42,71.42,1500.0,60.7399,60.7824,60.7229,60.7229,1500.0
2014-06-23 11:20:00,71.47,71.56,71.39,71.39,2500.0,60.7654,60.8419,60.6974,60.6974,2500.0
2014-06-23 11:30:00,71.38,71.46,71.37,71.43,2500.0,60.6889,60.7569,60.6804,60.7314,2500.0
2014-06-23 11:40:00,71.44,71.48,71.41,71.45,13400.0,60.7399,60.7739,60.7144,60.7484,13400.0
2014-06-23 11:50:00,71.44,71.49,71.44,71.45,1500.0,60.7399,60.7824,60.7399,60.7484,1500.0
2014-06-23 12:00:00,71.44,71.44,71.36,71.36,2200.0,60.7399,60.7399,60.6719,60.6719,2200.0
2014-06-23 12:10:00,71.39,71.48,71.37,71.44,6300.0,60.6974,60.7739,60.6804,60.7399,6300.0
2014-06-23 12:20:00,71.44,71.49,71.43,71.45,2800.0,60.7399,60.7824,60.7314,60.7484,2800.0
2014-06-23 12:30:00,71.44,71.5,71.44,71.5,1700.0,60.7399,60.7909,60.7399,60.7909,1700.0
2014-06-23 12:40:00,71.49,71.5,71.46,71.47,2000.0,60.7824,60.7909,60.7569,60.7654,2000.0
2014-06-23 12:50:00,71.49,71.49,71.46,71.49,1400.0,60.7824,60.7824,60.7569,60.7824,1400.0
2014-06-23 13:00:00,71.49,71.49,71.41,71.41,1600.0,60.7824,60.7824,60.7144,60.7144,1600.0
2014-06-23 13:10:00,71.37,71.38,71.22,71.22,7500.0,60.6804,60.6889,60.5529,60.5529,7500.0
2014-06-23 13:20:00,71.19,71.24,71.13,71.13,4600.0,60.5274,60.5699,60.4763,60.4763,4600.0
2014-06-23 13:30:00,71.14,71.17,71.09,71.14,4300.0,60.4848,60.5103,60.4423,60.4848,4300.0
2014-06-23 13:40:00,71.14,71.14,71.02,71.03,6900.0,60.4848,60.4848,60.3828,60.3913,6900.0
2014-06-23 13:50:00,71.05,71.1,71.04,71.08,3300.0,60.4083,60.4508,60.3998,60.4338,3300.0
2014-06-23 14:00:00,71.07,71.08,71.05,71.06,3200.0,60.4253,60.4338,60.4083,60.4168,3200.0
2014-06-23 14:10:00,71.07,71.08,71.02,71.02,7600.0,60.4253,60.4338,60.3828,60.3828,7600.0
2014-06-23 14:20:00,71.03,71.05,71.01,71.04,5900.0,60.3913,60.4083,60.3743,60.3998,5900.0
2014-06-23 14:30:00,71.04,71.08,71.04,71.08,13100.0,60.3998,60.4338,60.3998,60.4338,13100.0
2014-06-23 14:40:00,71.09,71.16,71.07,71.15,5200.0,60.4423,60.5018,60.4253,60.4933,5200.0
2014-06-23 14:50:00,71.15,71.19,71.15,71.18,7800.0,60.4933,60.5274,60.4933,60.5189,7800.0
2014-06-23 15:00:00,71.19,71.26,71.18,71.18,11100.0,60.5274,60.5869,60.5189,60.5189,11100.0
2014-06-23 15:10:00,71.17,71.18,71.13,71.18,6700.0,60.5103,60.5189,60.4763,60.5189,6700.0
2014-06-23 15:20:00,71.18,71.19,71.16,71.17,5000.0,60.5189,60.5274,60.5018,60.5103,5000.0
2014-06-23 15:30:00,71.16,71.18,71.13,71.14,6500.0,60.5018,60.5189,60.4763,60.4848,6500.0
2014-06-23 15:40:00,71.16,71.23,71.14,71.2,21500.0,60.5018,60.5614,60.4848,60.5359,21500.0
2014-06-23 15:50:00,71.2,71.22,71.09,71.18,32000.0,60.5359,60.5529,60.4423,60.5189,32000.0
2014-06-24 09:30:00,71.14,71.44,71.14,71.21,4400.0,60.4848,60.7399,60.4848,60.5444,4400.0
2014-06-24 09:40:00,71.19,71.19,71.05,71.08,5300.0,60.5274,60.5274,60.4083,60.4338,5300.0
2014-06-24 09:50:00,71.07,71.12,71.01,71.02,2400.0,60.4253,60.4678,60.3743,60.3828,2400.0
2014-06-24 10:00:00,71.05,71.37,71.05,71.37,5000.0,60.4083,60.6804,60.4083,60.6804,5000.0
2014-06-24 10:10:00,71.37,71.41,71.32,71.39,4600.0,60.6804,60.7144,60.6379,60.6974,4600.0
2014-06-24 10:20:00,71.39,71.4,71.32,71.38,3900.0,60.6974,60.7059,60.6379,60.6889,3900.0
2014-06-24 10:30:00,71.39,71.63,71.39,71.55,22000.0,60.6974,60.9015,60.6974,60.8334,22000.0
2014-06-24 10:40:00,71.57,71.61,71.52,71.57,3600.0,60.8504,60.8844,60.8079,60.8504,3600.0
2014-06-24 10:50:00,71.52,71.79,71.52,71.79,8200.0,60.8079,61.0375,60.8079,61.0375,8200.0
2014-06-24 11:00:00,71.79,71.88,71.75,71.75,5800.0,61.0375,61.114,61.0035,61.0035,5800.0
2014-06-24 11:10:00,71.72,71.79,71.7,71.7,11500.0,60.978,61.0375,60.961,60.961,11500.0
2014-06-24 11:20:00,71.69,71.7,71.63,71.7,3300.0,60.9525,60.961,60.9015,60.961,3300.0
2014-06-24 11:30:00,71.7,71.73,71.62,71.63,23100.0,60.961,60.9865,60.8929,60.9015,23100.0
2014-06-24 11:40:00,71.65,71.69,71.62,71.62,6200.0,60.9185,60.9525,60.8929,60.8929,6200.0
2014-06-24 11:50:00,71.62,71.64,71.5,71.52,5900.0,60.8929,60.91,60.7909,60.8079,5900.0
2014-06-24 12:00:00,71.54,71.57,71.53,71.56,2700.0,60.8249,60.8504,60.8164,60.8419,2700.0
2014-06-24 12:10:00,71.56,71.59,71.56,71.58,4500.0,60.8419,60.8674,60.8419,60.8589,4500.0
2014-06-24 12:20:00,71.58,71.59,71.52,71.54,5800.0,60.8589,60.8674,60.8079,60.8249,5800.0
2014-06-24 12:30:00,71.54,71.55,71.41,71.43,3000.0,60.8249,60.8334,60.7144,60.7314,3000.0
2014-06-24 12:40:00,71.42,71.42,71.36,71.39,7400.0,60.7229,60.7229,60.6719,60.6974,7400.0
2014-06-24 12:50:00,71.4,71.42,71.29,71.33,8500.0,60.7059,60.7229,60.6124,60.6464,8500.0
2014-06-24 13:00:00,71.31,71.31,71.16,71.2,16800.0,60.6294,60.6294,60.5018,60.5359,16800.0
2014-06-24 13:10:00,71.17,71.19,71.07,71.1,11500.0,60.5103,60.5274,60.4253,60.4508,11500.0
2014-06-24 13:20:00,71.11,71.18,71.08,71.18,6100.0,60.4593,60.5189,60.4338,60.5189,6100.0
2014-06-24 13:30:00,71.16,71.19,71.13,71.19,5000.0,60.5018,60.5274,60.4763,60.5274,5000.0
2014-06-24 13:40:00,71.19,71.23,71.12,71.12,5600.0,60.5274,60.5614,60.4678,60.4678,5600.0
2014-06-24 13:50:00,71.09,71.09,70.96,70.97,4100.0,60.4423,60.4423,60.3318,60.3403,4100.0
2014-06-24 14:00:00,70.94,71.05,70.94,71.04,10400.0,60.3148,60.4083,60.3148,60.3998,10400.0
2014-06-24 14:10:00,71.05,71.07,71.01,71.01,4600.0,60.4083,60.4253,60.3743,60.3743,4600.0
2014-06-24 14:20:00,71.0,71.02,70.91,70.94,6500.0,60.3658,60.3828,60.2893,60.3148,6500.0
2014-06-24 14:30:00,70.94,70.94,70.87,70.87,6200.0,60.3148,60.3148,60.2553,60.2553,6200.0
2014-06-24 14:40:00,70.87,70.88,70.83,70.85,8100.0,60.2553,60.2638,60.2213,60.2383,8100.0
2014-06-24 14:50:00,70.84,70.84,70.75,70.76,7100.0,60.2298,60.2298,60.1533,60.1618,7100.0
2014-06-24 15:00:00,70.74,70.74,70.62,70.64,8900.0,60.1448,60.1448,60.0427,60.0597,8900.0
2014-06-24 15:10:00,70.63,70.63,70.49,70.49,16000.0,60.0512,60.0512,59.9322,59.9322,16000.0
2014-06-24 15:20:00,70.48,70.56,70.47,70.53,24000.0,59.9237,59.9917,59.9152,59.9662,24000.0
2014-06-24 15:30:00,70.54,70.61,70.48,70.48,22400.0,59.9747,60.0342,59.9237,59.9237,22400.0
2014-06-24 15:40:00,70.49,70.65,70.49,70.62,30300.0,59.9322,60.0682,59.9322,60.0427,30300.0
2014-06-24 15:50:00,70.62,70.63,70.52,70.55,52800.0,60.0427,60.0512,59.9577,59.9832,52800.0
2014-06-25 09:30:00,70.62,71.39,70.55,71.14,8300.0,60.0427,60.6974,59.9832,60.4848,8300.0
2014-06-25 09:40:00,71.11,71.18,70.99,71.08,5400.0,60.4593,60.5189,60.3573,60.4338,5400.0
2014-06-25 09:50:00,71.12,71.23,71.01,71.12,3500.0,60.4678,60.5614,60.3743,60.4678,3500.0
2014-06-25 10:00:00,71.1,71.19,70.96,70.97,10500.0,60.4508,60.5274,60.3318,60.3403,10500.0
2014-06-25 10:10:00,70.95,71.18,70.9,71.06,12900.0,60.3233,60.5189,60.2808,60.4168,12900.0
2014-06-25 10:20:00,71.06,71.1,70.93,71.08,4700.0,60.4168,60.4508,60.3063,60.4338,4700.0
2014-06-25 10:30:00,71.03,71.05,70.88,70.88,3100.0,60.3913,60.4083,60.2638,60.2638,3100.0
2014-06-25 10:40:00,70.9,71.0,70.87,70.95,12900.0,60.2808,60.3658,60.2553,60.3233,12900.0
2014-06-25 10:50:00,70.98,71.09,70.98,71.06,11600.0,60.3488,60.4423,60.3488,60.4168,11600.0
2014-06-25 11:00:00,71.0,71.18,71.0,71.08,9200.0,60.3658,60.5189,60.3658,60.4338,9200.0
2014-06-25 11:10:00,71.12,71.21,70.95,70.97,4500.0,60.4678,60.5444,60.3233,60.3403,4500.0
2014-06-25 11:20:00,70.99,71.15,70.98,71.04,21300.0,60.3573,60.4933,60.3488,60.3998,21300.0
2014-06-25 11:30:00,71.07,71.07,70.87,70.87,11000.0,60.4253,60.4253,60.2553,60.2553,11000.0
2014-06-25 11:40:00,70.92,70.95,70.76,70.76,3500.0,60.2978,60.3233,60.1618,60.1618,3500.0
2014-06-25 11:50:00,70.78,70.91,70.76,70.9,4100.0,60.1788,60.2893,60.1618,60.2808,4100.0
2014-06-25 12:00:00,70.94,70.94,70.85,70.91,2800.0,60.3148,60.3148,60.2383,60.2893,2800.0
2014-06-25 12:10:00,70.89,70.93,70.82,70.91,5200.0,60.2723,60.3063,60.2128,60.2893,5200.0
2014-06-25 12:20:00,70.92,70.98,70.88,70.96,7700.0,60.2978,60.3488,60.2638,60.3318,7700.0
2014-06-25 12:30:00,70.97,71.0,70.91,70.96,3200.0,60.3403,60.3658,60.2893,60.3318,3200.0
2014-06-25 12:40:00,70.94,70.96,70.87,70.87,3300.0,60.3148,60.3318,60.2553,60.2553,3300.0
2014-06-25 12:50:00,70.88,70.88,70.85,70.88,2400.0,60.2638,60.2638,60.2383,60.2638,2400.0
2014-06-25 13:00:00,70.85,71.02,70.85,71.0,5900.0,60.2383,60.3828,60.2383,60.3658,5900.0
2014-06-25 13:10:00,71.0,71.01,70.91,70.97,8800.0,60.3658,60.3743,60.2893,60.3403,8800.0
2014-06-25 13:20:00,70.95,71.07,70.94,71.07,7000.0,60.3233,60.4253,60.3148,60.4253,7000.0
2014-06-25 13:30:00,71.07,71.13,71.06,71.08,10300.0,60.4253,60.4763,60.4168,60.4338,10300.0
2014-06-25 13:40:00,71.08,71.1,71.02,71.09,6600.0,60.4338,60.4508,60.3828,60.4423,6600.0
2014-06-25 13:50:00,71.07,71.14,71.06,71.11,6300.0,60.4253,60.4848,60.4168,60.4593,6300.0
2014-06-25 14:00:00,71.13,71.19,71.06,71.19,8000.0,60.4763,60.5274,60.4168,60.5274,8000.0
2014-06-25 14:10:00,71.16,71.22,71.16,71.19,5200.0,60.5018,60.5529,60.5018,60.5274,5200.0
2014-06-25 14:20:00,71.19,71.23,71.19,71.2,4200.0,60.5274,60.5614,60.5274,60.5359,4200.0
2014-06-25 14:30:00,71.21,71.22,71.18,71.2,4900.0,60.5444,60.5529,60.5189,60.5359,4900.0
2014-06-25 14:40:00,71.19,71.19,71.05,71.05,5500.0,60.5274,60.5274,60.4083,60.4083,5500.0
2014-06-25 14:50:00,71.07,71.12,71.04,71.04,4900.0,60.4253,60.4678,60.3998,60.3998,4900.0
2014-06-25 15:00:00,71.04,71.14,71.03,71.14,7100.0,60.3998,60.4848,60.3913,60.4848,7100.0
2014-06-25 15:10:00,71.15,71.17,71.13,71.15,5200.0,60.4933,60.5103,60.4763,60.4933,5200.0
2014-06-25 15:20:00,71.16,71.23,71.16,71.2,8900.0,60.5018,60.5614,60.5018,60.5359,8900.0
2014-06-25 15:30:00,71.2,71.32,71.19,71.3,9200.0,60.5359,60.6379,60.5274,60.6209,9200.0
2014-06-25 15:40:00,71.3,71.32,71.22,71.24,13200.0,60.6209,60.6379,60.5529,60.5699,13200.0
2014-06-25 15:50:00,71.24,71.26,71.19,71.23,34400.0,60.5699,60.5869,60.5274,60.5614,34400.0
2014-06-26 09:30:00,71.29,71.47,71.17,71.17,5100.0,60.6124,60.7654,60.5103,60.5103,5100.0
2014-06-26 09:40:00,71.12,71.18,70.79,70.81,8600.0,60.4678,60.5189,60.1873,60.2043,8600.0
2014-06-26 09:50:00,70.72,70.83,70.63,70.63,6500.0,60.1277,60.2213,60.0512,60.0512,6500.0
2014-06-26 10:00:00,70.63,70.81,70.59,70.74,6500.0,60.0512,60.2043,60.0172,60.1448,6500.0
2014-06-26 10:10:00,70.79,70.87,70.75,70.86,2900.0,60.1873,60.2553,60.1533,60.2468,2900.0
2014-06-26 10:20:00,70.89,70.96,70.85,70.92,5900.0,60.2723,60.3318,60.2383,60.2978,5900.0
2014-06-26 10:30:00,70.92,70.94,70.77,70.77,5600.0,60.2978,60.3148,60.1703,60.1703,5600.0
2014-06-26 10:40:00,70.73,70.87,70.72,70.78,2700.0,60.1363,60.2553,60.1277,60.1788,2700.0
2014-06-26 10:50:00,70.83,70.9,70.77,70.9,9600.0,60.2213,60.2808,60.1703,60.2808,9600.0
2014-06-26 11:00:00,70.93,71.03,70.93,70.97,3200.0,60.3063,60.3913,60.3063,60.3403,3200.0
2014-06-26 11:10:00,70.96,70.96,70.83,70.83,1900.0,60.3318,60.3318,60.2213,60.2213,1900.0
2014-06-26 11:20:00,70.84,70.95,70.84,70.94,4400.0,60.2298,60.3233,60.2298,60.3148,4400.0
2014-06-26 11:30:00,70.96,70.97,70.86,70.92,3000.0,60.3318,60.3403,60.2468,60.2978,3000.0
2014-06-26 11:40:00,70.89,71.0,70.87,70.87,1800.0,60.2723,60.3658,60.2553,60.2553,1800.0
2014-06-26 11:50:00,70.86,70.86,70.82,70.83,2000.0,60.2468,60.2468,60.2128,60.2213,2000.0
2014-06-26 12:00:00,70.85,70.87,70.77,70.81,3300.0,60.2383,60.2553,60.1703,60.2043,3300.0
2014-06-26 12:10:00,70.83,70.83,70.75,70.79,2000.0,60.2213,60.2213,60.1533,60.1873,2000.0
2014-06-26 12:20:00,70.77,70.77,70.66,70.74,3600.0,60.1703,60.1703,60.0767,60.1448,3600.0
2014-06-26 12:30:00,70.71,70.74,70.67,70.74,5200.0,60.1192,60.1448,60.0852,60.1448,5200.0
2014-06-26 12:40:00,70.74,70.87,70.74,70.78,8000.0,60.1448,60.2553,60.1448,60.1788,8000.0
2014-06-26 12:50:00,70.77,70.81,70.69,70.69,4400.0,60.1703,60.2043,60.1022,60.1022,4400.0
2014-06-26 13:00:00,70.71,70.72,70.68,70.7,6900.0,60.1192,60.1277,60.0937,60.1107,6900.0
2014-06-26 13:10:00,70.73,70.82,70.69,70.82,5300.0,60.1363,60.2128,60.1022,60.2128,5300.0
2014-06-26 13:20:00,70.82,70.98,70.82,70.92,10100.0,60.2128,60.3488,60.2128,60.2978,10100.0
2014-06-26 13:30:00,70.92,70.96,70.84,70.87,4100.0,60.2978,60.3318,60.2298,60.2553,4100.0
2014-06-26 13:40:00,70.89,71.06,70.89,71.06,11300.0,60.2723,60.4168,60.2723,60.4168,11300.0
2014-06-26 13:50:00,71.07,71.07,70.87,70.87,3500.0,60.4253,60.4253,60.2553,60.2553,3500.0
2014-06-26 14:00:00,70.85,70.9,70.84,70.88,6200.0,60.2383,60.2808,60.2298,60.2638,6200.0
2014-06-26 14:10:00,70.84,70.87,70.78,70.85,6100.0,60.2298,60.2553,60.1788,60.2383,6100.0
2014-06-26 14:20:00,70.86,70.86,70.82,70.85,2500.0,60.2468,60.2468,60.2128,60.2383,2500.0
2014-06-26 14:30:00,70.89,70.9,70.85,70.88,3000.0,60.2723,60.2808,60.2383,60.2638,3000.0
2014-06-26 14:40:00,70.88,71.0,70.88,71.0,7400.0,60.2638,60.3658,60.2638,60.3658,7400.0
2014-06-26 14:50:00,71.0,71.03,70.91,70.91,4800.0,60.3658,60.3913,60.2893,60.2893,4800.0
2014-06-26 15:00:00,70.89,71.0,70.89,71.0,9100.0,60.2723,60.3658,60.2723,60.3658,9100.0
2014-06-26 15:10:00,71.0,71.0,70.96,71.0,7400.0,60.3658,60.3658,60.3318,60.3658,7400.0
2014-06-26 15:20:00,71.0,71.0,70.95,71.0,13800.0,60.3658,60.3658,60.3233,60.3658,13800.0
2014-06-26 15:30:00,70.99,71.03,70.99,71.0,7300.0,60.3573,60.3913,60.3573,60.3658,7300.0
2014-06-26 15:40:00,70.99,71.07,70.97,71.01,11400.0,60.3573,60.4253,60.3403,60.3743,11400.0
2014-06-26 15:50:00,71.02,71.09,70.96,71.07,28600.0,60.3828,60.4423,60.3318,60.4253,28600.0
2014-06-27 09:30:00,70.79,71.15,70.51,70.9,6700.0,60.1873,60.4933,59.9492,60.2808,6700.0
2014-06-27 09:40:00,70.95,71.02,70.74,71.02,9100.0,60.3233,60.3828,60.1448,60.3828,9100.0
2014-06-27 09:50:00,71.0,71.0,70.76,70.97,8500.0,60.3658,60.3658,60.1618,60.3403,8500.0
2014-06-27 10:00:00,71.02,71.04,70.57,70.63,12600.0,60.3828,60.3998,60.0002,60.0512,12600.0
2014-06-27 10:10:00,70.68,70.8,70.58,70.6,9300.0,60.0937,60.1958,60.0087,60.0257,9300.0
2014-06-27 10:20:00,70.56,70.65,70.53,70.64,11300.0,59.9917,60.0682,59.9662,60.0597,11300.0
2014-06-27 10:30:00,70.66,70.75,70.55,70.72,9500.0,60.0767,60.1533,59.9832,60.1277,9500.0
2014-06-27 10:40:00,70.72,70.96,70.7,70.83,8000.0,60.1277,60.3318,60.1107,60.2213,8000.0
2014-06-27 10:50:00,70.81,70.82,70.69,70.74,7200.0,60.2043,60.2128,60.1022,60.1448,7200.0
2014-06-27 11:00:00,70.8,71.12,70.79,71.12,13300.0,60.1958,60.4678,60.1873,60.4678,13300.0
2014-06-27 11:10:00,71.13,71.28,71.11,71.21,22700.0,60.4763,60.6039,60.4593,60.5444,22700.0
2014-06-27 11:20:00,71.22,71.27,71.09,71.09,6800.0,60.5529,60.5954,60.4423,60.4423,6800.0
2014-06-27 11:30:00,71.15,71.17,71.02,71.17,7300.0,60.4933,60.5103,60.3828,60.5103,7300.0
2014-06-27 11:40:00,71.19,71.36,71.19,71.31,8700.0,60.5274,60.6719,60.5274,60.6294,8700.0
2014-06-27 11:50:00,71.31,71.39,71.31,71.33,1200.0,60.6294,60.6974,60.6294,60.6464,1200.0
2014-06-27 12:00:00,71.2,71.24,71.2,71.24,300.0,60.5359,60.5699,60.5359,60.5699,300.0
2014-06-27 12:10:00,71.22,71.25,71.21,71.24,1700.0,60.5529,60.5784,60.5444,60.5699,1700.0
2014-06-27 12:20:00,71.26,71.29,71.26,71.27,900.0,60.5869,60.6124,60.5869,60.5954,900.0
2014-06-27 12:30:00,71.23,71.27,71.21,71.27,700.0,60.5614,60.5954,60.5444,60.5954,700.0
2014-06-27 12:40:00,71.32,71.32,71.26,71.31,1000.0,60.6379,60.6379,60.5869,60.6294,1000.0
2014-06-27 12:50:00,71.33,71.36,71.3,71.36,2900.0,60.6464,60.6719,60.6209,60.6719,2900.0
2014-06-27 13:00:00,71.36,71.36,71.24,71.28,1600.0,60.6719,60.6719,60.5699,60.6039,1600.0
2014-06-27 13:10:00,71.24,71.26,71.06,71.15,8200.0,60.5699,60.5869,60.4168,60.4933,8200.0
2014-06-27 13:20:00,71.15,71.22,71.1,71.22,1500.0,60.4933,60.5529,60.4508,60.5529,1500.0
2014-06-27 13:30:00,71.24,71.29,71.21,71.27,3600.0,60.5699,60.6124,60.5444,60.5954,3600.0
2014-06-27 13:40:00,71.22,71.22,71.15,71.16,4900.0,60.5529,60.5529,60.4933,60.5018,4900.0
2014-06-27 13:50:00,71.18,71.3,71.18,71.27,5000.0,60.5189,60.6209,60.5189,60.5954,5000.0
2014-06-27 14:00:00,71.25,71.37,71.25,71.3,5100.0,60.5784,60.6804,60.5784,60.6209,5100.0
2014-06-27 14:10:00,71.27,71.27,71.21,71.25,2200.0,60.5954,60.5954,60.5444,60.5784,2200.0
2014-06-27 14:20:00,71.31,71.37,71.31,71.36,2300.0,60.6294,60.6804,60.6294,60.6719,2300.0
2014-06-27 14:30:00,71.36,71.38,71.34,71.35,10400.0,60.6719,60.6889,60.6549,60.6634,10400.0
2014-06-27 14:40:00,71.3,71.35,71.29,71.3,1100.0,60.6209,60.6634,60.6124,60.6209,1100.0
2014-06-27 14:50:00,71.27,71.34,71.27,71.32,3200.0,60.5954,60.6549,60.5954,60.6379,3200.0
2014-06-27 15:00:00,71.34,71.35,71.29,71.3,25100.0,60.6549,60.6634,60.6124,60.6209,25100.0
2014-06-27 15:10:00,71.3,71.35,71.29,71.31,3300.0,60.6209,60.6634,60.6124,60.6294,3300.0
2014-06-27 15:20:00,71.33,71.38,71.33,71.36,7200.0,60.6464,60.6889,60.6464,60.6719,7200.0
2014-06-27 15:30:00,71.35,71.42,71.35,71.4,6100.0,60.6634,60.7229,60.6634,60.7059,6100.0
2014-06-27 15:40:00,71.41,71.72,71.41,71.71,25500.0,60.7144,60.978,60.7144,60.9695,25500.0
2014-06-27 15:50:00,71.69,71.83,71.63,71.8,101000.0,60.9525,61.0715,60.9015,61.046,101000.0
2014-06-30 09:30:00,71.93,71.93,71.18,71.38,10500.0,61.1565,61.1565,60.5189,60.6889,10500.0
2014-06-30 09:40:00,71.34,71.37,71.11,71.27,6600.0,60.6549,60.6804,60.4593,60.5954,6600.0
2014-06-30 09:50:00,71.26,71.33,71.2,71.2,3400.0,60.5869,60.6464,60.5359,60.5359,3400.0
2014-06-30 10:00:00,71.26,71.35,71.21,71.21,14700.0,60.5869,60.6634,60.5444,60.5444,14700.0
2014-06-30 10:10:00,71.23,71.29,71.18,71.27,11000.0,60.5614,60.6124,60.5189,60.5954,11000.0
2014-06-30 10:20:00,71.28,71.33,71.21,71.21,15700.0,60.6039,60.6464,60.5444,60.5444,15700.0
2014-06-30 10:30:00,71.21,71.23,71.05,71.13,4100.0,60.5444,60.5614,60.4083,60.4763,4100.0
2014-06-30 10:40:00,71.14,71.14,70.96,71.03,5400.0,60.4848,60.4848,60.3318,60.3913,5400.0
2014-06-30 10:50:00,71.01,71.05,70.95,70.95,5600.0,60.3743,60.4083,60.3233,60.3233,5600.0
2014-06-30 11:00:00,70.97,71.05,70.95,71.02,5800.0,60.3403,60.4083,60.3233,60.3828,5800.0
2014-06-30 11:10:00,71.04,71.18,71.03,71.17,7500.0,60.3998,60.5189,60.3913,60.5103,7500.0
2014-06-30 11:20:00,71.2,71.44,71.2,71.44,7100.0,60.5359,60.7399,60.5359,60.7399,7100.0
2014-06-30 11:30:00,71.45,71.47,71.33,71.4,9100.0,60.7484,60.7654,60.6464,60.7059,9100.0
2014-06-30 11:40:00,71.4,71.46,71.37,71.37,12000.0,60.7059,60.7569,60.6804,60.6804,12000.0
2014-06-30 11:50:00,71.35,71.45,71.28,71.36,9800.0,60.6634,60.7484,60.6039,60.6719,9800.0
2014-06-30 12:00:00,71.36,71.38,71.3,71.38,8800.0,60.6719,60.6889,60.6209,60.6889,8800.0
2014-06-30 12:10:00,71.37,71.43,71.3,71.31,3000.0,60.6804,60.7314,60.6209,60.6294,3000.0
2014-06-30 12:20:00,71.32,71.46,71.31,71.46,3300.0,60.6379,60.7569,60.6294,60.7569,3300.0
2014-06-30 12:30:00,71.44,71.46,71.36,71.38,2600.0,60.7399,60.7569,60.6719,60.6889,2600.0
2014-06-30 12:40:00,71.36,71.4,71.33,71.38,17800.0,60.6719,60.7059,60.6464,60.6889,17800.0
2014-06-30 12:50:00,71.37,71.47,71.34,71.35,6400.0,60.6804,60.7654,60.6549,60.6634,6400.0
2014-06-30 13:00:00,71.34,71.52,71.34,71.51,4700.0,60.6549,60.8079,60.6549,60.7994,4700.0
2014-06-30 13:10:00,71.53,71.55,71.52,71.53,4200.0,60.8164,60.8334,60.8079,60.8164,4200.0
2014-06-30 13:20:00,71.53,71.58,71.52,71.58,4600.0,60.8164,60.8589,60.8079,60.8589,4600.0
2014-06-30 13:30:00,71.59,71.66,71.59,71.66,10000.0,60.8674,60.927,60.8674,60.927,10000.0
2014-06-30 13:40:00,71.65,71.74,71.65,71.67,8200.0,60.9185,60.995,60.9185,60.9355,8200.0
2014-06-30 13:50:00,71.64,71.67,71.57,71.63,7400.0,60.91,60.9355,60.8504,60.9015,7400.0
2014-06-30 14:00:00,71.63,71.68,71.63,71.68,4100.0,60.9015,60.944,60.9015,60.944,4100.0
2014-06-30 14:10:00,71.68,71.68,71.58,71.62,5200.0,60.944,60.944,60.8589,60.8929,5200.0
2014-06-30 14:20:00,71.62,71.62,71.51,71.52,3300.0,60.8929,60.8929,60.7994,60.8079,3300.0
2014-06-30 14:30:00,71.53,71.57,71.52,71.57,5600.0,60.8164,60.8504,60.8079,60.8504,5600.0
2014-06-30 14:40:00,71.56,71.59,71.49,71.51,6700.0,60.8419,60.8674,60.7824,60.7994,6700.0
2014-06-30 14:50:00,71.49,71.49,71.44,71.47,5500.0,60.7824,60.7824,60.7399,60.7654,5500.0
2014-06-30 15:00:00,71.45,71.51,71.36,71.45,9900.0,60.7484,60.7994,60.6719,60.7484,9900.0
2014-06-30 15:10:00,71.42,71.51,71.42,71.5,5400.0,60.7229,60.7994,60.7229,60.7909,5400.0
2014-06-30 15:20:00,71.5,71.53,71.44,71.46,12500.0,60.7909,60.8164,60.7399,60.7569,12500.0
2014-06-30 15:30:00,71.46,71.47,71.38,71.38,10600.0,60.7569,60.7654,60.6889,60.6889,10600.0
2014-06-30 15:40:00,71.38,71.53,71.32,71.53,23200.0,60.6889,60.8164,60.6379,60.8164,23200.0
2014-06-30 15:50:00,71.52,71.59,71.44,71.51,51200.0,60.8079,60.8674,60.7399,60.7994,51200.0
2014-07-01 09:30:00,71.82,72.1,71.75,71.78,6200.0,61.063,61.3011,61.0035,61.029,6200.0
2014-07-01 09:40:00,71.83,72.15,71.79,72.15,8000.0,61.0715,61.3436,61.0375,61.3436,8000.0
2014-07-01 09:50:00,72.21,72.45,72.21,72.24,11000.0,61.3946,61.5986,61.3946,61.4201,11000.0
2014-07-01 10:00:00,72.18,72.44,72.11,72.39,10100.0,61.3691,61.5901,61.3096,61.5476,10100.0
2014-07-01 10:10:00,72.38,72.5,72.35,72.35,18600.0,61.5391,61.6411,61.5136,61.5136,18600.0
2014-07-01 10:20:00,72.29,72.49,72.21,72.21,5100.0,61.4626,61.6326,61.3946,61.3946,5100.0
2014-07-01 10:30:00,72.19,72.46,72.19,72.4,9800.0,61.3776,61.6071,61.3776,61.5561,9800.0
2014-07-01 10:40:00,72.39,72.52,72.39,72.46,6100.0,61.5476,61.6581,61.5476,61.6071,6100.0
2014-07-01 10:50:00,72.47,72.57,72.45,72.48,13400.0,61.6156,61.7007,61.5986,61.6241,13400.0
2014-07-01 11:00:00,72.47,72.53,72.46,72.5,7700.0,61.6156,61.6667,61.6071,61.6411,7700.0
2014-07-01 11:10:00,72.5,72.5,72.39,72.43,5300.0,61.6411,61.6411,61.5476,61.5816,5300.0
2014-07-01 11:20:00,72.43,72.55,72.42,72.54,5900.0,61.5816,61.6837,61.5731,61.6752,5900.0
2014-07-01 11:30:00,72.52,72.57,72.48,72.53,6900.0,61.6581,61.7007,61.6241,61.6667,6900.0
2014-07-01 11:40:00,72.51,72.55,72.47,72.52,6600.0,61.6496,61.6837,61.6156,61.6581,6600.0
2014-07-01 11:50:00,72.52,72.55,72.47,72.49,8300.0,61.6581,61.6837,61.6156,61.6326,8300.0
2014-07-01 12:00:00,72.49,72.58,72.47,72.47,17500.0,61.6326,61.7092,61.6156,61.6156,17500.0
2014-07-01 12:10:00,72.49,72.51,72.43,72.46,10000.0,61.6326,61.6496,61.5816,61.6071,10000.0
2014-07-01 12:20:00,72.47,72.48,72.32,72.32,4000.0,61.6156,61.6241,61.4881,61.4881,4000.0
2014-07-01 12:30:00,72.33,72.47,72.33,72.39,4700.0,61.4966,61.6156,61.4966,61.5476,4700.0
2014-07-01 12:40:00,72.4,72.4,72.31,72.4,3600.0,61.5561,61.5561,61.4796,61.5561,3600.0
2014-07-01 12:50:00,72.4,72.41,72.34,72.4,6900.0,61.5561,61.5646,61.5051,61.5561,6900.0
2014-07-01 13:00:00,72.39,72.41,72.37,72.39,6100.0,61.5476,61.5646,61.5306,61.5476,6100.0
2014-07-01 13:10:00,72.38,72.42,72.35,72.35,7000.0,61.5391,61.5731,61.5136,61.5136,7000.0
2014-07-01 13:20:00,72.39,72.42,72.38,72.39,5000.0,61.5476,61.5731,61.5391,61.5476,5000.0
2014-07-01 13:30:00,72.41,72.46,72.4,72.45,6000.0,61.5646,61.6071,61.5561,61.5986,6000.0
2014-07-01 13:40:00,72.43,72.43,72.33,72.42,3400.0,61.5816,61.5816,61.4966,61.5731,3400.0
2014-07-01 13:50:00,72.44,72.45,72.37,72.43,5300.0,61.5901,61.5986,61.5306,61.5816,5300.0
2014-07-01 14:00:00,72.43,72.43,72.3,72.43,4300.0,61.5816,61.5816,61.4711,61.5816,4300.0
2014-07-01 14:10:00,72.43,72.45,72.31,72.31,3400.0,61.5816,61.5986,61.4796,61.4796,3400.0
2014-07-01 14:20:00,72.31,72.32,72.24,72.25,3900.0,61.4796,61.4881,61.4201,61.4286,3900.0
2014-07-01 14:30:00,72.23,72.28,72.2,72.25,2700.0,61.4116,61.4541,61.3861,61.4286,2700.0
2014-07-01 14:40:00,72.26,72.26,72.12,72.12,4000.0,61.4371,61.4371,61.3181,61.3181,4000.0
2014-07-01 14:50:00,72.13,72.24,72.13,72.16,5900.0,61.3266,61.4201,61.3266,61.3521,5900.0
2014-07-01 15:00:00,72.16,72.31,72.12,72.24,12600.0,61.3521,61.4796,61.3181,61.4201,12600.0
2014-07-01 15:10:00,72.24,72.24,72.16,72.22,10300.0,61.4201,61.4201,61.3521,61.4031,10300.0
2014-07-01 15:20:00,72.21,72.26,72.15,72.19,10500.0,61.3946,61.4371,61.3436,61.3776,10500.0
2014-07-01 15:30:00,72.18,72.26,72.17,72.21,11400.0,61.3691,61.4371,61.3606,61.3946,11400.0
2014-07-01 15:40:00,72.22,72.26,72.18,72.22,14800.0,61.4031,61.4371,61.3691,61.4031,14800.0
2014-07-01 15:50:00,72.22,72.23,72.08,72.11,33300.0,61.4031,61.4116,61.2841,61.3096,33300.0
2014-07-02 09:30:00,71.92,72.24,71.68,71.91,9700.0,61.148,61.4201,60.944,61.1395,9700.0
2014-07-02 09:40:00,71.93,71.93,71.72,71.79,3300.0,61.1565,61.1565,60.978,61.0375,3300.0
2014-07-02 09:50:00,71.77,71.84,71.63,71.77,5300.0,61.0205,61.08,60.9015,61.0205,5300.0
2014-07-02 10:00:00,71.83,71.88,71.73,71.74,8300.0,61.0715,61.114,60.9865,60.995,8300.0
2014-07-02 10:10:00,71.78,71.95,71.78,71.95,4600.0,61.029,61.1735,61.029,61.1735,4600.0
2014-07-02 10:20:00,71.97,71.97,71.89,71.91,5100.0,61.1905,61.1905,61.1225,61.1395,5100.0
2014-07-02 10:30:00,71.88,71.89,71.81,71.86,6700.0,61.114,61.1225,61.0545,61.097,6700.0
2014-07-02 10:40:00,71.88,71.91,71.8,71.86,9100.0,61.114,61.1395,61.046,61.097,9100.0
2014-07-02 10:50:00,71.87,71.92,71.86,71.92,7700.0,61.1055,61.148,61.097,61.148,7700.0
2014-07-02 11:00:00,71.91,71.98,71.89,71.9,16500.0,61.1395,61.199,61.1225,61.131,16500.0
2014-07-02 11:10:00,71.89,71.95,71.84,71.85,13000.0,61.1225,61.1735,61.08,61.0885,13000.0
2014-07-02 11:20:00,71.85,71.98,71.83,71.93,9400.0,61.0885,61.199,61.0715,61.1565,9400.0
2014-07-02 11:30:00,71.89,71.91,71.79,71.9,8200.0,61.1225,61.1395,61.0375,61.131,8200.0
2014-07-02 11:40:00,71.86,71.9,71.85,71.88,8400.0,61.097,61.131,61.0885,61.114,8400.0
2014-07-02 11:50:00,71.88,71.96,71.86,71.92,5300.0,61.114,61.182,61.097,61.148,5300.0
2014-07-02 12:00:00,71.9,71.9,71.82,71.86,6500.0,61.131,61.131,61.063,61.097,6500.0
2014-07-02 12:10:00,71.83,71.87,71.78,71.87,7100.0,61.0715,61.1055,61.029,61.1055,7100.0
2014-07-02 12:20:00,71.86,71.89,71.79,71.87,5300.0,61.097,61.1225,61.0375,61.1055,5300.0
2014-07-02 12:30:00,71.85,71.91,71.79,71.8,8100.0,61.0885,61.1395,61.0375,61.046,8100.0
2014-07-02 12:40:00,71.8,71.84,71.8,71.81,3900.0,61.046,61.08,61.046,61.0545,3900.0
2014-07-02 12:50:00,71.81,71.88,71.71,71.88,10700.0,61.0545,61.114,60.9695,61.114,10700.0
2014-07-02 13:00:00,71.9,71.9,71.76,71.8,4500.0,61.131,61.131,61.012,61.046,4500.0
2014-07-02 13:10:00,71.83,71.86,71.77,71.82,7100.0,61.0715,61.097,61.0205,61.063,7100.0
2014-07-02 13:20:00,71.83,71.91,71.83,71.91,6400.0,61.0715,61.1395,61.0715,61.1395,6400.0
2014-07-02 13:30:00,71.9,71.91,71.79,71.8,4300.0,61.131,61.1395,61.0375,61.046,4300.0
2014-07-02 13:40:00,71.8,71.86,71.78,71.78,9000.0,61.046,61.097,61.029,61.029,9000.0
2014-07-02 13:50:00,71.78,71.81,71.76,71.8,8200.0,61.029,61.0545,61.012,61.046,8200.0
2014-07-02 14:00:00,71.81,71.83,71.77,71.77,11700.0,61.0545,61.0715,61.0205,61.0205,11700.0
2014-07-02 14:10:00,71.76,71.82,71.68,71.81,10500.0,61.012,61.063,60.944,61.0545,10500.0
2014-07-02 14:20:00,71.81,71.9,71.81,71.85,20000.0,61.0545,61.131,61.0545,61.0885,20000.0
2014-07-02 14:30:00,71.84,71.89,71.82,71.88,9100.0,61.08,61.1225,61.063,61.114,9100.0
2014-07-02 14:40:00,71.87,71.89,71.82,71.82,6700.0,61.1055,61.1225,61.063,61.063,6700.0
2014-07-02 14:50:00,71.82,71.9,71.77,71.84,9400.0,61.063,61.131,61.0205,61.08,9400.0
2014-07-02 15:00:00,71.83,71.91,71.83,71.9,22900.0,61.0715,61.1395,61.0715,61.131,22900.0
2014-07-02 15:10:00,71.9,71.92,71.83,71.9,11400.0,61.131,61.148,61.0715,61.131,11400.0
2014-07-02 15:20:00,71.9,71.9,71.83,71.84,14500.0,61.131,61.131,61.0715,61.08,14500.0
2014-07-02 15:30:00,71.85,71.93,71.85,71.88,14300.0,61.0885,61.1565,61.0885,61.114,14300.0
2014-07-02 15:40:00,71.89,71.95,71.88,71.91,11500.0,61.1225,61.1735,61.114,61.1395,11500.0
2014-07-02 15:50:00,71.92,71.94,71.86,71.9,27400.0,61.148,61.165,61.097,61.131,27400.0
2014-07-03 09:30:00,72.06,72.15,72.02,72.09,1200.0,61.267,61.3436,61.233,61.2926,1200.0
2014-07-03 09:40:00,72.15,72.16,72.03,72.03,1400.0,61.3436,61.3521,61.2415,61.2415,1400.0
2014-07-03 09:50:00,72.08,72.14,72.08,72.14,1200.0,61.2841,61.3351,61.2841,61.3351,1200.0
2014-07-03 10:00:00,72.18,72.18,72.15,72.17,2200.0,61.3691,61.3691,61.3436,61.3606,2200.0
2014-07-03 10:10:00,72.18,72.27,72.15,72.17,5200.0,61.3691,61.4456,61.3436,61.3606,5200.0
2014-07-03 10:20:00,72.14,72.19,72.12,72.14,2600.0,61.3351,61.3776,61.3181,61.3351,2600.0
2014-07-03 10:30:00,72.15,72.3,72.15,72.26,2300.0,61.3436,61.4711,61.3436,61.4371,2300.0
2014-07-03 10:40:00,72.29,72.37,72.19,72.34,6300.0,61.4626,61.5306,61.3776,61.5051,6300.0
2014-07-03 10:50:00,72.37,72.52,72.37,72.43,15700.0,61.5306,61.6581,61.5306,61.5816,15700.0
2014-07-03 11:00:00,72.42,72.52,72.42,72.44,16700.0,61.5731,61.6581,61.5731,61.5901,16700.0
2014-07-03 11:10:00,72.45,72.45,72.31,72.31,4000.0,61.5986,61.5986,61.4796,61.4796,4000.0
2014-07-03 11:20:00,72.31,72.51,72.3,72.48,10800.0,61.4796,61.6496,61.4711,61.6241,10800.0
2014-07-03 11:30:00,72.49,72.52,72.47,72.52,4600.0,61.6326,61.6581,61.6156,61.6581,4600.0
2014-07-03 11:40:00,72.5,72.51,72.42,72.5,10400.0,61.6411,61.6496,61.5731,61.6411,10400.0
2014-07-03 11:50:00,72.46,72.51,72.46,72.46,3500.0,61.6071,61.6496,61.6071,61.6071,3500.0
2014-07-03 12:00:00,72.46,72.5,72.4,72.47,9900.0,61.6071,61.6411,61.5561,61.6156,9900.0
2014-07-03 12:10:00,72.47,72.48,72.4,72.44,6200.0,61.6156,61.6241,61.5561,61.5901,6200.0
2014-07-03 12:20:00,72.43,72.49,72.43,72.46,7200.0,61.5816,61.6326,61.5816,61.6071,7200.0
2014-07-03 12:30:00,72.48,72.54,72.47,72.53,14300.0,61.6241,61.6752,61.6156,61.6667,14300.0
2014-07-03 12:40:00,72.55,72.55,72.45,72.48,19000.0,61.6837,61.6837,61.5986,61.6241,19000.0
2014-07-03 12:50:00,72.48,72.55,72.43,72.47,48300.0,61.6241,61.6837,61.5816,61.6156,48300.0
2014-07-07 09:30:00,71.98,72.41,71.98,72.23,32700.0,61.199,61.5646,61.199,61.4116,32700.0
2014-07-07 09:40:00,72.23,72.29,71.91,72.01,31300.0,61.4116,61.4626,61.1395,61.2245,31300.0
2014-07-07 09:50:00,72.11,72.21,72.05,72.21,8900.0,61.3096,61.3946,61.2585,61.3946,8900.0
2014-07-07 10:00:00,72.21,72.31,72.08,72.25,15600.0,61.3946,61.4796,61.2841,61.4286,15600.0
2014-07-07 10:10:00,72.24,72.36,72.19,72.3,7200.0,61.4201,61.5221,61.3776,61.4711,7200.0
2014-07-07 10:20:00,72.3,72.36,72.25,72.31,4800.0,61.4711,61.5221,61.4286,61.4796,4800.0
2014-07-07 10:30:00,72.29,72.35,72.24,72.35,2600.0,61.4626,61.5136,61.4201,61.5136,2600.0
2014-07-07 10:40:00,72.35,72.35,72.22,72.24,7000.0,61.5136,61.5136,61.4031,61.4201,7000.0
2014-07-07 10:50:00,72.25,72.29,72.07,72.13,5200.0,61.4286,61.4626,61.2755,61.3266,5200.0
2014-07-07 11:00:00,72.1,72.26,72.04,72.19,10100.0,61.3011,61.4371,61.25,61.3776,10100.0
2014-07-07 11:10:00,72.16,72.26,72.16,72.24,3700.0,61.3521,61.4371,61.3521,61.4201,3700.0
2014-07-07 11:20:00,72.28,72.3,72.19,72.19,2200.0,61.4541,61.4711,61.3776,61.3776,2200.0
2014-07-07 11:30:00,72.19,72.2,72.06,72.06,14600.0,61.3776,61.3861,61.267,61.267,14600.0
2014-07-07 11:40:00,72.06,72.15,72.06,72.06,5400.0,61.267,61.3436,61.267,61.267,5400.0
2014-07-07 11:50:00,72.05,72.11,72.04,72.1,2800.0,61.2585,61.3096,61.25,61.3011,2800.0
2014-07-07 12:00:00,72.11,72.23,72.07,72.15,4100.0,61.3096,61.4116,61.2755,61.3436,4100.0
2014-07-07 12:10:00,72.2,72.33,72.2,72.32,3900.0,61.3861,61.4966,61.3861,61.4881,3900.0
2014-07-07 12:20:00,72.36,72.36,72.3,72.32,1500.0,61.5221,61.5221,61.4711,61.4881,1500.0
2014-07-07 12:30:00,72.33,72.37,72.33,72.36,2200.0,61.4966,61.5306,61.4966,61.5221,2200.0
2014-07-07 12:40:00,72.36,72.37,72.13,72.13,7100.0,61.5221,61.5306,61.3266,61.3266,7100.0
2014-07-07 12:50:00,72.09,72.14,72.06,72.1,4100.0,61.2926,61.3351,61.267,61.3011,4100.0
2014-07-07 13:00:00,72.13,72.24,72.13,72.24,4300.0,61.3266,61.4201,61.3266,61.4201,4300.0
2014-07-07 13:10:00,72.22,72.29,72.21,72.21,7700.0,61.4031,61.4626,61.3946,61.3946,7700.0
2014-07-07 13:20:00,72.22,72.29,72.18,72.29,1900.0,61.4031,61.4626,61.3691,61.4626,1900.0
2014-07-07 13:30:00,72.3,72.3,72.22,72.23,2800.0,61.4711,61.4711,61.4031,61.4116,2800.0
2014-07-07 13:40:00,72.23,72.26,72.2,72.25,5600.0,61.4116,61.4371,61.3861,61.4286,5600.0
2014-07-07 13:50:00,72.26,72.27,72.19,72.25,11600.0,61.4371,61.4456,61.3776,61.4286,11600.0
2014-07-07 14:00:00,72.27,72.28,72.18,72.22,6000.0,61.4456,61.4541,61.3691,61.4031,6000.0
2014-07-07 14:10:00,72.2,72.23,72.2,72.22,2700.0,61.3861,61.4116,61.3861,61.4031,2700.0
2014-07-07 14:20:00,72.19,72.21,72.09,72.18,9300.0,61.3776,61.3946,61.2926,61.3691,9300.0
2014-07-07 14:30:00,72.18,72.18,72.06,72.06,4100.0,61.3691,61.3691,61.267,61.267,4100.0
2014-07-07 14:40:00,72.05,72.08,72.01,72.08,4000.0,61.2585,61.2841,61.2245,61.2841,4000.0
2014-07-07 14:50:00,72.1,72.14,72.08,72.1,1800.0,61.3011,61.3351,61.2841,61.3011,1800.0
2014-07-07 15:00:00,72.12,72.13,72.08,72.09,3500.0,61.3181,61.3266,61.2841,61.2926,3500.0
2014-07-07 15:10:00,72.08,72.14,72.07,72.13,3700.0,61.2841,61.3351,61.2755,61.3266,3700.0
2014-07-07 15:20:00,72.11,72.19,72.09,72.19,4400.0,61.3096,61.3776,61.2926,61.3776,4400.0
2014-07-07 15:30:00,72.17,72.17,72.09,72.1,5900.0,61.3606,61.3606,61.2926,61.3011,5900.0
2014-07-07 15:40:00,72.11,72.18,72.11,72.16,11100.0,61.3096,61.3691,61.3096,61.3521,11100.0
2014-07-07 15:50:00,72.17,72.23,72.12,72.23,17600.0,61.3606,61.4116,61.3181,61.4116,17600.0
2014-07-08 09:30:00,72.15,72.26,71.91,71.92,7200.0,61.3436,61.4371,61.1395,61.148,7200.0
2014-07-08 09:40:00,72.06,72.16,71.94,72.07,1800.0,61.267,61.3521,61.165,61.2755,1800.0
2014-07-08 09:50:00,72.14,72.14,71.97,71.99,3400.0,61.3351,61.3351,61.1905,61.2075,3400.0
2014-07-08 10:00:00,72.02,72.13,71.92,72.13,3000.0,61.233,61.3266,61.148,61.3266,3000.0
2014-07-08 10:10:00,72.15,72.2,72.04,72.13,2700.0,61.3436,61.3861,61.25,61.3266,2700.0
2014-07-08 10:20:00,72.12,72.16,72.0,72.12,6200.0,61.3181,61.3521,61.216,61.3181,6200.0
2014-07-08 10:30:00,72.11,72.11,71.96,72.01,2900.0,61.3096,61.3096,61.182,61.2245,2900.0
2014-07-08 10:40:00,72.08,72.22,72.04,72.21,2200.0,61.2841,61.4031,61.25,61.3946,2200.0
2014-07-08 10:50:00,72.19,72.24,72.07,72.08,2300.0,61.3776,61.4201,61.2755,61.2841,2300.0
2014-07-08 11:00:00,72.07,72.14,72.02,72.09,2700.0,61.2755,61.3351,61.233,61.2926,2700.0
2014-07-08 11:10:00,72.11,72.18,72.09,72.12,12400.0,61.3096,61.3691,61.2926,61.3181,12400.0
2014-07-08 11:20:00,72.12,72.16,72.05,72.08,9600.0,61.3181,61.3521,61.2585,61.2841,9600.0
2014-07-08 11:30:00,72.08,72.25,72.08,72.25,7000.0,61.2841,61.4286,61.2841,61.4286,7000.0
2014-07-08 11:40:00,72.25,72.3,72.22,72.3,3000.0,61.4286,61.4711,61.4031,61.4711,3000.0
2014-07-08 11:50:00,72.29,72.32,72.2,72.29,5600.0,61.4626,61.4881,61.3861,61.4626,5600.0
2014-07-08 12:00:00,72.25,72.29,72.12,72.12,5700.0,61.4286,61.4626,61.3181,61.3181,5700.0
2014-07-08 12:10:00,72.13,72.15,72.08,72.15,3000.0,61.3266,61.3436,61.2841,61.3436,3000.0
2014-07-08 12:20:00,72.14,72.2,72.13,72.15,6600.0,61.3351,61.3861,61.3266,61.3436,6600.0
2014-07-08 12:30:00,72.2,72.27,72.14,72.17,4900.0,61.3861,61.4456,61.3351,61.3606,4900.0
2014-07-08 12:40:00,72.14,72.24,72.14,72.23,3900.0,61.3351,61.4201,61.3351,61.4116,3900.0
2014-07-08 12:50:00,72.23,72.3,72.21,72.26,6700.0,61.4116,61.4711,61.3946,61.4371,6700.0
2014-07-08 13:00:00,72.25,72.29,72.22,72.25,2200.0,61.4286,61.4626,61.4031,61.4286,2200.0
2014-07-08 13:10:00,72.25,72.39,72.25,72.36,3200.0,61.4286,61.5476,61.4286,61.5221,3200.0
2014-07-08 13:20:00,72.39,72.39,72.28,72.37,6100.0,61.5476,61.5476,61.4541,61.5306,6100.0
2014-07-08 13:30:00,72.36,72.38,72.3,72.32,3200.0,61.5221,61.5391,61.4711,61.4881,3200.0
2014-07-08 13:40:00,72.37,72.42,72.34,72.36,3000.0,61.5306,61.5731,61.5051,61.5221,3000.0
2014-07-08 13:50:00,72.36,72.45,72.33,72.41,3200.0,61.5221,61.5986,61.4966,61.5646,3200.0
2014-07-08 14:00:00,72.44,72.44,72.35,72.39,1800.0,61.5901,61.5901,61.5136,61.5476,1800.0
2014-07-08 14:10:00,72.37,72.41,72.34,72.34,3800.0,61.5306,61.5646,61.5051,61.5051,3800.0
2014-07-08 14:20:00,72.32,72.41,72.3,72.4,2300.0,61.4881,61.5646,61.4711,61.5561,2300.0
2014-07-08 14:30:00,72.35,72.36,72.28,72.36,2300.0,61.5136,61.5221,61.4541,61.5221,2300.0
2014-07-08 14:40:00,72.35,72.39,72.29,72.29,2900.0,61.5136,61.5476,61.4626,61.4626,2900.0
2014-07-08 14:50:00,72.27,72.31,72.25,72.3,4200.0,61.4456,61.4796,61.4286,61.4711,4200.0
2014-07-08 15:00:00,72.28,72.34,72.21,72.33,8100.0,61.4541,61.5051,61.3946,61.4966,8100.0
2014-07-08 15:10:00,72.31,72.34,72.25,72.28,9400.0,61.4796,61.5051,61.4286,61.4541,9400.0
2014-07-08 15:20:00,72.26,72.28,72.24,72.24,3500.0,61.4371,61.4541,61.4201,61.4201,3500.0
2014-07-08 15:30:00,72.24,72.28,72.22,72.28,6200.0,61.4201,61.4541,61.4031,61.4541,6200.0
2014-07-08 15:40:00,72.27,72.33,72.27,72.27,18700.0,61.4456,61.4966,61.4456,61.4456,18700.0
2014-07-08 15:50:00,72.27,72.36,72.26,72.26,35900.0,61.4456,61.5221,61.4371,61.4371,35900.0
2014-07-09 09:30:00,72.6,72.79,72.26,72.26,7500.0,61.7262,61.8877,61.4371,61.4371,7500.0
2014-07-09 09:40:00,72.3,72.44,72.23,72.23,4300.0,61.4711,61.5901,61.4116,61.4116,4300.0
2014-07-09 09:50:00,72.19,72.19,72.1,72.18,4000.0,61.3776,61.3776,61.3011,61.3691,4000.0
2014-07-09 10:00:00,72.16,72.31,72.16,72.31,1400.0,61.3521,61.4796,61.3521,61.4796,1400.0
2014-07-09 10:10:00,72.3,72.3,72.08,72.08,3500.0,61.4711,61.4711,61.2841,61.2841,3500.0
2014-07-09 10:20:00,72.11,72.39,72.11,72.39,1800.0,61.3096,61.5476,61.3096,61.5476,1800.0
2014-07-09 10:30:00,72.33,72.4,72.27,72.27,2900.0,61.4966,61.5561,61.4456,61.4456,2900.0
2014-07-09 10:40:00,72.26,72.38,72.26,72.31,2800.0,61.4371,61.5391,61.4371,61.4796,2800.0
2014-07-09 10:50:00,72.32,72.37,72.15,72.15,11700.0,61.4881,61.5306,61.3436,61.3436,11700.0
2014-07-09 11:00:00,72.16,72.2,72.12,72.17,3900.0,61.3521,61.3861,61.3181,61.3606,3900.0
2014-07-09 11:10:00,72.16,72.16,72.02,72.02,6000.0,61.3521,61.3521,61.233,61.233,6000.0
2014-07-09 11:20:00,72.03,72.22,72.03,72.18,2200.0,61.2415,61.4031,61.2415,61.3691,2200.0
2014-07-09 11:30:00,72.18,72.19,72.09,72.17,2600.0,61.3691,61.3776,61.2926,61.3606,2600.0
2014-07-09 11:40:00,72.11,72.2,72.11,72.14,3800.0,61.3096,61.3861,61.3096,61.3351,3800.0
2014-07-09 11:50:00,72.15,72.27,72.13,72.2,4900.0,61.3436,61.4456,61.3266,61.3861,4900.0
2014-07-09 12:00:00,72.23,72.27,72.15,72.18,9400.0,61.4116,61.4456,61.3436,61.3691,9400.0
2014-07-09 12:10:00,72.18,72.2,72.06,72.08,8200.0,61.3691,61.3861,61.267,61.2841,8200.0
2014-07-09 12:20:00,72.08,72.14,72.08,72.11,3900.0,61.2841,61.3351,61.2841,61.3096,3900.0
2014-07-09 12:30:00,72.11,72.18,72.07,72.16,9000.0,61.3096,61.3691,61.2755,61.3521,9000.0
2014-07-09 12:40:00,72.15,72.24,72.06,72.08,12600.0,61.3436,61.4201,61.267,61.2841,12600.0
2014-07-09 12:50:00,72.1,72.11,72.05,72.1,7100.0,61.3011,61.3096,61.2585,61.3011,7100.0
2014-07-09 13:00:00,72.07,72.12,72.05,72.05,4800.0,61.2755,61.3181,61.2585,61.2585,4800.0
2014-07-09 13:10:00,72.07,72.11,72.04,72.07,2800.0,61.2755,61.3096,61.25,61.2755,2800.0
2014-07-09 13:20:00,72.07,72.07,71.97,71.98,3200.0,61.2755,61.2755,61.1905,61.199,3200.0
2014-07-09 13:30:00,71.98,72.05,71.96,72.05,4200.0,61.199,61.2585,61.182,61.2585,4200.0
2014-07-09 13:40:00,72.03,72.05,71.98,72.04,2400.0,61.2415,61.2585,61.199,61.25,2400.0
2014-07-09 13:50:00,72.06,72.07,71.96,71.96,1500.0,61.267,61.2755,61.182,61.182,1500.0
2014-07-09 14:00:00,71.99,71.99,71.82,71.86,7500.0,61.2075,61.2075,61.063,61.097,7500.0
2014-07-09 14:10:00,71.91,72.07,71.88,72.07,3800.0,61.1395,61.2755,61.114,61.2755,3800.0
2014-07-09 14:20:00,72.07,72.1,72.02,72.07,4700.0,61.2755,61.3011,61.233,61.2755,4700.0
2014-07-09 14:30:00,72.07,72.09,72.0,72.02,7300.0,61.2755,61.2926,61.216,61.233,7300.0
2014-07-09 14:40:00,72.04,72.06,72.0,72.02,6200.0,61.25,61.267,61.216,61.233,6200.0
2014-07-09 14:50:00,72.03,72.1,71.98,72.01,5900.0,61.2415,61.3011,61.199,61.2245,5900.0
2014-07-09 15:00:00,72.02,72.03,71.95,72.01,9100.0,61.233,61.2415,61.1735,61.2245,9100.0
2014-07-09 15:10:00,72.05,72.07,71.98,72.0,7100.0,61.2585,61.2755,61.199,61.216,7100.0
2014-07-09 15:20:00,72.0,72.04,71.93,71.93,9100.0,61.216,61.25,61.1565,61.1565,9100.0
2014-07-09 15:30:00,71.93,72.0,71.9,71.98,9500.0,61.1565,61.216,61.131,61.199,9500.0
2014-07-09 15:40:00,72.0,72.09,71.97,72.03,14800.0,61.216,61.2926,61.1905,61.2415,14800.0
2014-07-09 15:50:00,72.03,72.09,71.92,72.07,33400.0,61.2415,61.2926,61.148,61.2755,33400.0
2014-07-10 09:30:00,71.1,71.56,70.88,71.43,12200.0,60.4508,60.8419,60.2638,60.7314,12200.0
2014-07-10 09:40:00,71.36,71.45,71.08,71.08,6400.0,60.6719,60.7484,60.4338,60.4338,6400.0
2014-07-10 09:50:00,71.11,71.36,71.11,71.23,9400.0,60.4593,60.6719,60.4593,60.5614,9400.0
2014-07-10 10:00:00,71.3,71.57,71.28,71.47,8800.0,60.6209,60.8504,60.6039,60.7654,8800.0
2014-07-10 10:10:00,71.54,71.54,71.4,71.41,5600.0,60.8249,60.8249,60.7059,60.7144,5600.0
2014-07-10 10:20:00,71.44,71.7,71.44,71.52,19600.0,60.7399,60.961,60.7399,60.8079,19600.0
2014-07-10 10:30:00,71.44,71.56,71.38,71.42,9200.0,60.7399,60.8419,60.6889,60.7229,9200.0
2014-07-10 10:40:00,71.45,71.59,71.41,71.58,6100.0,60.7484,60.8674,60.7144,60.8589,6100.0
2014-07-10 10:50:00,71.58,71.7,71.54,71.7,4400.0,60.8589,60.961,60.8249,60.961,4400.0
2014-07-10 11:00:00,71.7,71.8,71.67,71.8,7200.0,60.961,61.046,60.9355,61.046,7200.0
2014-07-10 11:10:00,71.8,71.85,71.75,71.85,8700.0,61.046,61.0885,61.0035,61.0885,8700.0
2014-07-10 11:20:00,71.82,71.87,71.76,71.8,9900.0,61.063,61.1055,61.012,61.046,9900.0
2014-07-10 11:30:00,71.82,71.86,71.69,71.69,6600.0,61.063,61.097,60.9525,60.9525,6600.0
2014-07-10 11:40:00,71.69,71.77,71.65,71.69,6900.0,60.9525,61.0205,60.9185,60.9525,6900.0
2014-07-10 11:50:00,71.71,71.74,71.66,71.7,4700.0,60.9695,60.995,60.927,60.961,4700.0
2014-07-10 12:00:00,71.73,71.75,71.64,71.68,6700.0,60.9865,61.0035,60.91,60.944,6700.0
2014-07-10 12:10:00,71.69,71.84,71.67,71.81,4200.0,60.9525,61.08,60.9355,61.0545,4200.0
2014-07-10 12:20:00,71.8,71.85,71.77,71.77,3600.0,61.046,61.0885,61.0205,61.0205,3600.0
2014-07-10 12:30:00,71.78,71.85,71.75,71.78,3200.0,61.029,61.0885,61.0035,61.029,3200.0
2014-07-10 12:40:00,71.78,71.82,71.72,71.72,3700.0,61.029,61.063,60.978,60.978,3700.0
2014-07-10 12:50:00,71.73,71.73,71.67,71.68,2600.0,60.9865,60.9865,60.9355,60.944,2600.0
2014-07-10 13:00:00,71.67,71.7,71.66,71.66,2900.0,60.9355,60.961,60.927,60.927,2900.0
2014-07-10 13:10:00,71.66,71.66,71.52,71.53,4700.0,60.927,60.927,60.8079,60.8164,4700.0
2014-07-10 13:20:00,71.57,71.74,71.55,71.73,5800.0,60.8504,60.995,60.8334,60.9865,5800.0
2014-07-10 13:30:00,71.76,71.85,71.72,71.83,9800.0,61.012,61.0885,60.978,61.0715,9800.0
2014-07-10 13:40:00,71.81,71.91,71.79,71.88,12800.0,61.0545,61.1395,61.0375,61.114,12800.0
2014-07-10 13:50:00,71.89,71.93,71.86,71.86,3300.0,61.1225,61.1565,61.097,61.097,3300.0
2014-07-10 14:00:00,71.88,71.89,71.74,71.74,1900.0,61.114,61.1225,60.995,60.995,1900.0
2014-07-10 14:10:00,71.75,71.78,71.72,71.73,3100.0,61.0035,61.029,60.978,60.9865,3100.0
2014-07-10 14:20:00,71.72,71.81,71.69,71.74,4400.0,60.978,61.0545,60.9525,60.995,4400.0
2014-07-10 14:30:00,71.73,71.74,71.63,71.68,5500.0,60.9865,60.995,60.9015,60.944,5500.0
2014-07-10 14:40:00,71.69,71.75,71.63,71.75,5100.0,60.9525,61.0035,60.9015,61.0035,5100.0
2014-07-10 14:50:00,71.75,71.85,71.64,71.64,3900.0,61.0035,61.0885,60.91,60.91,3900.0
2014-07-10 15:00:00,71.63,71.69,71.56,71.65,6700.0,60.9015,60.9525,60.8419,60.9185,6700.0
2014-07-10 15:10:00,71.64,71.64,71.55,71.61,5200.0,60.91,60.91,60.8334,60.8844,5200.0
2014-07-10 15:20:00,71.63,71.74,71.63,71.67,7600.0,60.9015,60.995,60.9015,60.9355,7600.0
2014-07-10 15:30:00,71.68,71.79,71.66,71.79,7800.0,60.944,61.0375,60.927,61.0375,7800.0
2014-07-10 15:40:00,71.79,71.83,71.67,71.68,11400.0,61.0375,61.0715,60.9355,60.944,11400.0
2014-07-10 15:50:00,71.67,71.68,71.57,71.59,22300.0,60.9355,60.944,60.8504,60.8674,22300.0
2014-07-11 09:30:00,71.58,71.81,71.48,71.48,5400.0,60.8589,61.0545,60.7739,60.7739,5400.0
2014-07-11 09:40:00,71.48,71.48,71.39,71.44,3600.0,60.7739,60.7739,60.6974,60.7399,3600.0
2014-07-11 09:50:00,71.44,71.59,71.41,71.41,4100.0,60.7399,60.8674,60.7144,60.7144,4100.0
2014-07-11 10:00:00,71.45,71.78,71.45,71.76,7800.0,60.7484,61.029,60.7484,61.012,7800.0
2014-07-11 10:10:00,71.83,72.01,71.73,72.01,7100.0,61.0715,61.2245,60.9865,61.2245,7100.0
2014-07-11 10:20:00,72.0,72.01,71.87,72.01,5100.0,61.216,61.2245,61.1055,61.2245,5100.0
2014-07-11 10:30:00,72.01,72.02,71.78,71.8,6700.0,61.2245,61.233,61.029,61.046,6700.0
2014-07-11 10:40:00,71.76,71.78,71.67,71.78,2400.0,61.012,61.029,60.9355,61.029,2400.0
2014-07-11 10:50:00,71.81,71.83,71.69,71.7,3600.0,61.0545,61.0715,60.9525,60.961,3600.0
2014-07-11 11:00:00,71.72,71.8,71.64,71.78,5500.0,60.978,61.046,60.91,61.029,5500.0
2014-07-11 11:10:00,71.86,71.86,71.78,71.79,1400.0,61.097,61.097,61.029,61.0375,1400.0
2014-07-11 11:20:00,71.79,71.84,71.76,71.84,3500.0,61.0375,61.08,61.012,61.08,3500.0
2014-07-11 11:30:00,71.9,71.92,71.76,71.78,4500.0,61.131,61.148,61.012,61.029,4500.0
2014-07-11 11:40:00,71.78,71.85,71.78,71.84,2400.0,61.029,61.0885,61.029,61.08,2400.0
2014-07-11 11:50:00,71.84,71.88,71.75,71.79,3400.0,61.08,61.114,61.0035,61.0375,3400.0
2014-07-11 12:00:00,71.82,71.89,71.78,71.89,3600.0,61.063,61.1225,61.029,61.1225,3600.0
2014-07-11 12:10:00,71.89,71.93,71.8,71.88,6500.0,61.1225,61.1565,61.046,61.114,6500.0
2014-07-11 12:20:00,71.83,71.85,71.77,71.85,2500.0,61.0715,61.0885,61.0205,61.0885,2500.0
2014-07-11 12:30:00,71.85,71.88,71.75,71.81,5000.0,61.0885,61.114,61.0035,61.0545,5000.0
2014-07-11 12:40:00,71.8,71.82,71.77,71.8,2700.0,61.046,61.063,61.0205,61.046,2700.0
2014-07-11 12:50:00,71.79,71.84,71.78,71.84,1500.0,61.0375,61.08,61.029,61.08,1500.0
2014-07-11 13:00:00,71.84,71.84,71.79,71.8,4800.0,61.08,61.08,61.0375,61.046,4800.0
2014-07-11 13:10:00,71.8,71.82,71.77,71.8,1100.0,61.046,61.063,61.0205,61.046,1100.0
2014-07-11 13:20:00,71.8,71.81,71.79,71.8,1400.0,61.046,61.0545,61.0375,61.046,1400.0
2014-07-11 13:30:00,71.81,71.83,71.76,71.79,2800.0,61.0545,61.0715,61.012,61.0375,2800.0
2014-07-11 13:40:00,71.8,71.82,71.8,71.81,2900.0,61.046,61.063,61.046,61.0545,2900.0
2014-07-11 13:50:00,71.81,71.81,71.72,71.72,700.0,61.0545,61.0545,60.978,60.978,700.0
2014-07-11 14:00:00,71.77,71.78,71.7,71.74,3600.0,61.0205,61.029,60.961,60.995,3600.0
2014-07-11 14:10:00,71.75,71.77,71.72,71.74,2600.0,61.0035,61.0205,60.978,60.995,2600.0
2014-07-11 14:20:00,71.75,71.81,71.75,71.8,4800.0,61.0035,61.0545,61.0035,61.046,4800.0
2014-07-11 14:30:00,71.8,71.8,71.7,71.75,4500.0,61.046,61.046,60.961,61.0035,4500.0
2014-07-11 14:40:00,71.73,71.75,71.73,71.74,2300.0,60.9865,61.0035,60.9865,60.995,2300.0
2014-07-11 14:50:00,71.73,71.76,71.7,71.73,5700.0,60.9865,61.012,60.961,60.9865,5700.0
2014-07-11 15:00:00,71.74,71.76,71.69,71.76,9200.0,60.995,61.012,60.9525,61.012,9200.0
2014-07-11 15:10:00,71.75,71.83,71.73,71.76,7700.0,61.0035,61.0715,60.9865,61.012,7700.0
2014-07-11 15:20:00,71.79,71.93,71.78,71.93,7100.0,61.0375,61.1565,61.029,61.1565,7100.0
2014-07-11 15:30:00,71.91,71.93,71.87,71.9,2700.0,61.1395,61.1565,61.1055,61.131,2700.0
2014-07-11 15:40:00,71.88,71.98,71.83,71.97,35200.0,61.114,61.199,61.0715,61.1905,35200.0
2014-07-11 15:50:00,71.98,72.05,71.95,72.0,58100.0,61.199,61.2585,61.1735,61.216,58100.0
2014-07-14 09:30:00,72.42,72.42,72.15,72.24,5200.0,61.5731,61.5731,61.3436,61.4201,5200.0
2014-07-14 09:40:00,72.26,72.57,72.2,72.57,11300.0,61.4371,61.7007,61.3861,61.7007,11300.0
2014-07-14 09:50:00,72.54,72.56,72.41,72.5,1200.0,61.6752,61.6922,61.5646,61.6411,1200.0
2014-07-14 10:00:00,72.43,72.53,72.39,72.53,2600.0,61.5816,61.6667,61.5476,61.6667,2600.0
2014-07-14 10:10:00,72.53,72.63,72.48,72.62,14200.0,61.6667,61.7517,61.6241,61.7432,14200.0
2014-07-14 10:20:00,72.51,72.51,72.3,72.31,2500.0,61.6496,61.6496,61.4711,61.4796,2500.0
2014-07-14 10:30:00,72.34,72.51,72.34,72.5,1900.0,61.5051,61.6496,61.5051,61.6411,1900.0
2014-07-14 10:40:00,72.52,72.71,72.51,72.51,14100.0,61.6581,61.8197,61.6496,61.6496,14100.0
2014-07-14 10:50:00,72.5,72.57,72.48,72.57,3100.0,61.6411,61.7007,61.6241,61.7007,3100.0
2014-07-14 11:00:00,72.56,72.69,72.51,72.69,2200.0,61.6922,61.8027,61.6496,61.8027,2200.0
2014-07-14 11:10:00,72.6,72.7,72.59,72.7,5800.0,61.7262,61.8112,61.7177,61.8112,5800.0
2014-07-14 11:20:00,72.7,72.73,72.66,72.68,14100.0,61.8112,61.8367,61.7772,61.7942,14100.0
2014-07-14 11:30:00,72.66,72.7,72.64,72.66,6000.0,61.7772,61.8112,61.7602,61.7772,6000.0
2014-07-14 11:40:00,72.65,72.71,72.63,72.63,5400.0,61.7687,61.8197,61.7517,61.7517,5400.0
2014-07-14 11:50:00,72.63,72.68,72.63,72.66,6700.0,61.7517,61.7942,61.7517,61.7772,6700.0
2014-07-14 12:00:00,72.65,72.72,72.64,72.68,12800.0,61.7687,61.8282,61.7602,61.7942,12800.0
2014-07-14 12:10:00,72.65,72.7,72.64,72.69,4500.0,61.7687,61.8112,61.7602,61.8027,4500.0
2014-07-14 12:20:00,72.67,72.74,72.66,72.73,9300.0,61.7857,61.8452,61.7772,61.8367,9300.0
2014-07-14 12:30:00,72.72,72.79,72.59,72.63,13600.0,61.8282,61.8877,61.7177,61.7517,13600.0
2014-07-14 12:40:00,72.64,72.73,72.64,72.66,3600.0,61.7602,61.8367,61.7602,61.7772,3600.0
2014-07-14 12:50:00,72.66,72.66,72.59,72.64,3100.0,61.7772,61.7772,61.7177,61.7602,3100.0
2014-07-14 13:00:00,72.66,72.66,72.52,72.56,1400.0,61.7772,61.7772,61.6581,61.6922,1400.0
2014-07-14 13:10:00,72.57,72.61,72.56,72.58,3900.0,61.7007,61.7347,61.6922,61.7092,3900.0
2014-07-14 13:20:00,72.59,72.68,72.59,72.64,3100.0,61.7177,61.7942,61.7177,61.7602,3100.0
2014-07-14 13:30:00,72.62,72.62,72.57,72.61,1800.0,61.7432,61.7432,61.7007,61.7347,1800.0
2014-07-14 13:40:00,72.61,72.63,72.54,72.56,4700.0,61.7347,61.7517,61.6752,61.6922,4700.0
2014-07-14 13:50:00,72.57,72.63,72.56,72.58,9900.0,61.7007,61.7517,61.6922,61.7092,9900.0
2014-07-14 14:00:00,72.6,72.68,72.6,72.68,5500.0,61.7262,61.7942,61.7262,61.7942,5500.0
2014-07-14 14:10:00,72.69,72.74,72.69,72.74,8300.0,61.8027,61.8452,61.8027,61.8452,8300.0
2014-07-14 14:20:00,72.74,72.74,72.67,72.68,6400.0,61.8452,61.8452,61.7857,61.7942,6400.0
2014-07-14 14:30:00,72.68,72.75,72.67,72.75,14900.0,61.7942,61.8537,61.7857,61.8537,14900.0
2014-07-14 14:40:00,72.73,72.73,72.66,72.7,8600.0,61.8367,61.8367,61.7772,61.8112,8600.0
2014-07-14 14:50:00,72.7,72.75,72.7,72.74,2900.0,61.8112,61.8537,61.8112,61.8452,2900.0
2014-07-14 15:00:00,72.74,72.74,72.67,72.67,15000.0,61.8452,61.8452,61.7857,61.7857,15000.0
2014-07-14 15:10:00,72.67,72.7,72.66,72.67,11300.0,61.7857,61.8112,61.7772,61.7857,11300.0
2014-07-14 15:20:00,72.67,72.68,72.66,72.67,8000.0,61.7857,61.7942,61.7772,61.7857,8000.0
2014-07-14 15:30:00,72.66,72.72,72.65,72.66,29300.0,61.7772,61.8282,61.7687,61.7772,29300.0
2014-07-14 15:40:00,72.65,72.7,72.55,72.56,39000.0,61.7687,61.8112,61.6837,61.6922,39000.0
2014-07-14 15:50:00,72.56,72.69,72.54,72.69,50700.0,61.6922,61.8027,61.6752,61.8027,50700.0
2014-07-15 09:30:00,76.09,76.28,74.02,74.55,825700.0,64.6934,64.855,62.9335,63.3841,825700.0
2014-07-15 09:40:00,74.71,75.12,74.5,74.62,646100.0,63.5201,63.8687,63.3416,63.4436,646100.0
2014-07-15 09:50:00,74.6,74.77,73.03,73.03,451300.0,63.4266,63.5712,62.0918,62.0918,451300.0
2014-07-15 10:00:00,73.05,73.22,70.84,71.32,737000.0,62.1088,62.2533,60.2298,60.6379,737000.0
2014-07-15 10:10:00,71.38,71.79,70.64,71.15,844100.0,60.6889,61.0375,60.0597,60.4933,844100.0
2014-07-15 10:20:00,71.16,71.57,70.49,71.16,633100.0,60.5018,60.8504,59.9322,60.5018,633100.0
2014-07-15 10:30:00,71.16,71.28,69.38,69.51,437400.0,60.5018,60.6039,58.9885,59.099,437400.0
2014-07-15 10:40:00,69.47,69.95,69.07,69.76,467300.0,59.065,59.4731,58.7249,59.3115,467300.0
2014-07-15 10:50:00,69.77,70.17,69.5,70.16,330400.0,59.32,59.6601,59.0905,59.6516,330400.0
2014-07-15 11:00:00,70.14,70.38,70.0,70.3,187700.0,59.6346,59.8387,59.5156,59.7707,187700.0
2014-07-15 11:10:00,70.29,70.47,70.2,70.4,189700.0,59.7622,59.9152,59.6856,59.8557,189700.0
2014-07-15 11:20:00,70.4,70.43,69.62,69.67,207100.0,59.8557,59.8812,59.1925,59.235,207100.0
2014-07-15 11:30:00,69.67,69.7,69.36,69.63,157800.0,59.235,59.2605,58.9714,59.201,157800.0
2014-07-15 11:40:00,69.65,69.85,69.36,69.73,135600.0,59.218,59.3881,58.9714,59.286,135600.0
2014-07-15 11:50:00,69.73,70.06,69.7,69.75,145400.0,59.286,59.5666,59.2605,59.303,145400.0
2014-07-15 12:00:00,69.76,69.8,69.28,69.34,203500.0,59.3115,59.3455,58.9034,58.9544,203500.0
2014-07-15 12:10:00,69.33,69.47,69.0,69.15,86500.0,58.9459,59.065,58.6654,58.7929,86500.0
2014-07-15 12:20:00,69.15,69.15,68.5,68.52,165100.0,58.7929,58.7929,58.2403,58.2573,165100.0
2014-07-15 12:30:00,68.53,69.28,68.32,69.1,325300.0,58.2658,58.9034,58.0872,58.7504,325300.0
2014-07-15 12:40:00,69.09,69.42,69.0,69.37,129200.0,58.7419,59.0225,58.6654,58.9799,129200.0
2014-07-15 12:50:00,69.38,69.71,69.15,69.17,142100.0,58.9885,59.269,58.7929,58.8099,142100.0
2014-07-15 13:00:00,69.16,69.26,68.68,69.15,353000.0,58.8014,58.8864,58.3933,58.7929,353000.0
2014-07-15 13:10:00,69.15,69.55,69.03,69.41,218000.0,58.7929,59.133,58.6909,59.014,218000.0
2014-07-15 13:20:00,69.45,69.91,69.44,69.91,177200.0,59.048,59.4391,59.0395,59.4391,177200.0
2014-07-15 13:30:00,69.92,70.55,69.92,70.51,219800.0,59.4476,59.9832,59.4476,59.9492,219800.0
2014-07-15 13:40:00,70.5,71.24,70.46,70.84,324400.0,59.9407,60.5699,59.9067,60.2298,324400.0
2014-07-15 13:50:00,70.84,71.85,70.84,71.77,289100.0,60.2298,61.0885,60.2298,61.0205,289100.0
2014-07-15 14:00:00,71.77,71.82,71.42,71.54,239600.0,61.0205,61.063,60.7229,60.8249,239600.0
2014-07-15 14:10:00,71.55,72.48,71.51,72.29,271400.0,60.8334,61.6241,60.7994,61.4626,271400.0
2014-07-15 14:20:00,72.25,72.31,71.52,71.9,181300.0,61.4286,61.4796,60.8079,61.131,181300.0
2014-07-15 14:30:00,71.88,72.43,71.88,72.21,282800.0,61.114,61.5816,61.114,61.3946,282800.0
2014-07-15 14:40:00,72.2,72.26,71.1,71.2,267500.0,61.3861,61.4371,60.4508,60.5359,267500.0
2014-07-15 14:50:00,71.19,71.31,70.97,71.11,187700.0,60.5274,60.6294,60.3403,60.4593,187700.0
2014-07-15 15:00:00,71.09,71.13,70.5,70.51,294100.0,60.4423,60.4763,59.9407,59.9492,294100.0
2014-07-15 15:10:00,70.52,70.94,70.47,70.75,190800.0,59.9577,60.3148,59.9152,60.1533,190800.0
2014-07-15 15:20:00,70.77,70.95,70.52,70.53,235900.0,60.1703,60.3233,59.9577,59.9662,235900.0
2014-07-15 15:30:00,70.53,70.56,70.03,70.29,186900.0,59.9662,59.9917,59.5411,59.7622,186900.0
2014-07-15 15:40:00,70.32,70.7,70.3,70.53,269100.0,59.7877,60.1107,59.7707,59.9662,269100.0
2014-07-15 15:50:00,70.53,70.56,70.01,70.03,350800.0,59.9662,59.9917,59.5241,59.5411,350800.0
2014-07-16 09:30:00,70.35,71.07,69.24,69.24,75600.0,59.8132,60.4253,58.8694,58.8694,75600.0
2014-07-16 09:40:00,69.29,69.49,68.75,68.75,63400.0,58.9119,59.082,58.4528,58.4528,63400.0
2014-07-16 09:50:00,68.74,69.7,68.73,69.36,69800.0,58.4443,59.2605,58.4358,58.9714,69800.0
2014-07-16 10:00:00,69.44,69.89,69.44,69.74,39000.0,59.0395,59.4221,59.0395,59.2945,39000.0
2014-07-16 10:10:00,69.72,70.22,69.71,70.1,56300.0,59.2775,59.7026,59.269,59.6006,56300.0
2014-07-16 10:20:00,70.09,70.14,69.85,69.95,75300.0,59.5921,59.6346,59.3881,59.4731,75300.0
2014-07-16 10:30:00,69.96,70.02,69.59,69.67,71900.0,59.4816,59.5326,59.167,59.235,71900.0
2014-07-16 10:40:00,69.64,69.67,69.22,69.31,75400.0,59.2095,59.235,58.8524,58.9289,75400.0
2014-07-16 10:50:00,69.31,69.5,69.17,69.37,64800.0,58.9289,59.0905,58.8099,58.9799,64800.0
2014-07-16 11:00:00,69.35,69.81,69.32,69.62,39500.0,58.9629,59.354,58.9374,59.1925,39500.0
2014-07-16 11:10:00,69.62,69.71,69.46,69.71,36900.0,59.1925,59.269,59.0565,59.269,36900.0
2014-07-16 11:20:00,69.71,69.71,69.52,69.54,34800.0,59.269,59.269,59.1075,59.1245,34800.0
2014-07-16 11:30:00,69.52,69.66,69.47,69.56,28300.0,59.1075,59.2265,59.065,59.1415,28300.0
2014-07-16 11:40:00,69.58,69.6,69.38,69.42,28000.0,59.1585,59.1755,58.9885,59.0225,28000.0
2014-07-16 11:50:00,69.42,69.58,69.38,69.43,40100.0,59.0225,59.1585,58.9885,59.031,40100.0
2014-07-16 12:00:00,69.45,69.53,69.2,69.42,61700.0,59.048,59.116,58.8354,59.0225,61700.0
2014-07-16 12:10:00,69.38,69.4,69.17,69.26,69500.0,58.9885,59.0055,58.8099,58.8864,69500.0
2014-07-16 12:20:00,69.27,69.32,69.06,69.07,47200.0,58.8949,58.9374,58.7164,58.7249,47200.0
2014-07-16 12:30:00,69.1,69.28,69.08,69.28,47300.0,58.7504,58.9034,58.7334,58.9034,47300.0
2014-07-16 12:40:00,69.22,69.23,69.02,69.02,30500.0,58.8524,58.8609,58.6824,58.6824,30500.0
2014-07-16 12:50:00,69.04,69.15,69.0,69.02,24200.0,58.6994,58.7929,58.6654,58.6824,24200.0
2014-07-16 13:00:00,69.0,69.05,68.95,69.02,43900.0,58.6654,58.7079,58.6229,58.6824,43900.0
2014-07-16 13:10:00,69.02,69.02,68.9,68.91,19300.0,58.6824,58.6824,58.5803,58.5888,19300.0
2014-07-16 13:20:00,68.91,68.99,68.73,68.99,38400.0,58.5888,58.6569,58.4358,58.6569,38400.0
2014-07-16 13:30:00,69.0,69.14,68.92,69.08,34100.0,58.6654,58.7844,58.5973,58.7334,34100.0
2014-07-16 13:40:00,69.09,69.09,68.9,68.93,26500.0,58.7419,58.7419,58.5803,58.6059,26500.0
2014-07-16 13:50:00,68.93,69.04,68.87,69.04,43200.0,58.6059,58.6994,58.5548,58.6994,43200.0
2014-07-16 14:00:00,69.05,69.09,68.93,69.05,33300.0,58.7079,58.7419,58.6059,58.7079,33300.0
2014-07-16 14:10:00,69.01,69.12,69.0,69.06,21300.0,58.6739,58.7674,58.6654,58.7164,21300.0
2014-07-16 14:20:00,69.07,69.09,68.95,68.96,37700.0,58.7249,58.7419,58.6229,58.6314,37700.0
2014-07-16 14:30:00,68.99,69.05,68.95,69.0,37800.0,58.6569,58.7079,58.6229,58.6654,37800.0
2014-07-16 14:40:00,69.01,69.08,68.97,69.01,28700.0,58.6739,58.7334,58.6399,58.6739,28700.0
2014-07-16 14:50:00,69.01,69.03,68.94,68.99,56900.0,58.6739,58.6909,58.6144,58.6569,56900.0
2014-07-16 15:00:00,69.0,69.0,68.8,68.88,51200.0,58.6654,58.6654,58.4953,58.5633,51200.0
2014-07-16 15:10:00,68.88,69.03,68.88,69.0,42100.0,58.5633,58.6909,58.5633,58.6654,42100.0
2014-07-16 15:20:00,68.99,69.21,68.99,69.18,119000.0,58.6569,58.8439,58.6569,58.8184,119000.0
2014-07-16 15:30:00,69.19,69.21,69.1,69.12,85100.0,58.8269,58.8439,58.7504,58.7674,85100.0
2014-07-16 15:40:00,69.12,69.16,68.97,69.02,147900.0,58.7674,58.8014,58.6399,58.6824,147900.0
2014-07-16 15:50:00,69.02,69.15,68.98,69.08,180700.0,58.6824,58.7929,58.6484,58.7334,180700.0
2014-07-17 09:30:00,68.61,69.07,68.11,69.0,73700.0,58.3338,58.7249,57.9087,58.6654,73700.0
2014-07-17 09:40:00,68.97,69.16,68.82,69.01,55800.0,58.6399,58.8014,58.5123,58.6739,55800.0
2014-07-17 09:50:00,69.0,69.51,69.0,69.25,33800.0,58.6654,59.099,58.6654,58.8779,33800.0
2014-07-17 10:00:00,69.31,69.44,69.16,69.39,32100.0,58.9289,59.0395,58.8014,58.997,32100.0
2014-07-17 10:10:00,69.33,69.45,69.27,69.37,37600.0,58.9459,59.048,58.8949,58.9799,37600.0
2014-07-17 10:20:00,69.37,69.47,69.28,69.47,41700.0,58.9799,59.065,58.9034,59.065,41700.0
2014-07-17 10:30:00,69.48,69.48,69.23,69.29,64000.0,59.0735,59.0735,58.8609,58.9119,64000.0
2014-07-17 10:40:00,69.3,69.47,69.29,69.47,29700.0,58.9204,59.065,58.9119,59.065,29700.0
2014-07-17 10:50:00,69.46,69.48,69.39,69.42,18300.0,59.0565,59.0735,58.997,59.0225,18300.0
2014-07-17 11:00:00,69.42,69.52,69.42,69.46,18100.0,59.0225,59.1075,59.0225,59.0565,18100.0
2014-07-17 11:10:00,69.45,69.45,69.27,69.4,64400.0,59.048,59.048,58.8949,59.0055,64400.0
2014-07-17 11:20:00,69.4,69.44,69.28,69.28,43800.0,59.0055,59.0395,58.9034,58.9034,43800.0
2014-07-17 11:30:00,69.28,69.33,69.2,69.21,34800.0,58.9034,58.9459,58.8354,58.8439,34800.0
2014-07-17 11:40:00,69.21,69.3,69.08,69.17,32600.0,58.8439,58.9204,58.7334,58.8099,32600.0
2014-07-17 11:50:00,69.15,69.22,69.07,69.14,26600.0,58.7929,58.8524,58.7249,58.7844,26600.0
2014-07-17 12:00:00,69.14,69.14,68.98,69.07,43200.0,58.7844,58.7844,58.6484,58.7249,43200.0
2014-07-17 12:10:00,69.08,69.27,69.04,69.24,30900.0,58.7334,58.8949,58.6994,58.8694,30900.0
2014-07-17 12:20:00,69.19,69.32,69.19,69.3,15400.0,58.8269,58.9374,58.8269,58.9204,15400.0
2014-07-17 12:30:00,69.29,69.43,69.28,69.39,26700.0,58.9119,59.031,58.9034,58.997,26700.0
2014-07-17 12:40:00,69.39,69.48,69.37,69.45,27500.0,58.997,59.0735,58.9799,59.048,27500.0
2014-07-17 12:50:00,69.45,69.7,69.45,69.64,26400.0,59.048,59.2605,59.048,59.2095,26400.0
2014-07-17 13:00:00,69.68,69.79,69.67,69.79,19100.0,59.2435,59.337,59.235,59.337,19100.0
2014-07-17 13:10:00,69.79,69.87,69.78,69.78,30900.0,59.337,59.4051,59.3285,59.3285,30900.0
2014-07-17 13:20:00,69.78,69.89,69.77,69.89,24500.0,59.3285,59.4221,59.32,59.4221,24500.0
2014-07-17 13:30:00,69.9,69.91,69.75,69.81,50500.0,59.4306,59.4391,59.303,59.354,50500.0
2014-07-17 13:40:00,69.78,69.83,69.69,69.71,22200.0,59.3285,59.3711,59.252,59.269,22200.0
2014-07-17 13:50:00,69.69,69.78,69.67,69.72,22300.0,59.252,59.3285,59.235,59.2775,22300.0
2014-07-17 14:00:00,69.71,69.71,69.47,69.47,30500.0,59.269,59.269,59.065,59.065,30500.0
2014-07-17 14:10:00,69.48,69.61,69.46,69.58,19600.0,59.0735,59.184,59.0565,59.1585,19600.0
2014-07-17 14:20:00,69.58,69.8,69.58,69.8,44800.0,59.1585,59.3455,59.1585,59.3455,44800.0
2014-07-17 14:30:00,69.8,69.89,69.76,69.89,26100.0,59.3455,59.4221,59.3115,59.4221,26100.0
2014-07-17 14:40:00,69.89,69.98,69.81,69.9,38200.0,59.4221,59.4986,59.354,59.4306,38200.0
2014-07-17 14:50:00,69.95,70.12,69.92,70.02,38500.0,59.4731,59.6176,59.4476,59.5326,38500.0
2014-07-17 15:00:00,70.02,70.2,69.9,70.15,49600.0,59.5326,59.6856,59.4306,59.6431,49600.0
2014-07-17 15:10:00,70.15,70.17,69.57,69.64,58800.0,59.6431,59.6601,59.15,59.2095,58800.0
2014-07-17 15:20:00,69.62,69.63,69.43,69.51,87100.0,59.1925,59.201,59.031,59.099,87100.0
2014-07-17 15:30:00,69.48,69.51,69.23,69.27,98500.0,59.0735,59.099,58.8609,58.8949,98500.0
2014-07-17 15:40:00,69.24,69.47,69.24,69.47,89200.0,58.8694,59.065,58.8694,59.065,89200.0
2014-07-17 15:50:00,69.45,69.53,69.38,69.41,140000.0,59.048,59.116,58.9885,59.014,140000.0
2014-07-18 09:30:00,69.64,69.89,69.5,69.6,7000.0,59.2095,59.4221,59.0905,59.1755,7000.0
2014-07-18 09:40:00,69.76,69.85,69.63,69.79,15800.0,59.3115,59.3881,59.201,59.337,15800.0
2014-07-18 09:50:00,69.82,70.17,69.82,70.07,21700.0,59.3625,59.6601,59.3625,59.5751,21700.0
2014-07-18 10:00:00,70.04,70.13,69.86,70.02,26700.0,59.5496,59.6261,59.3966,59.5326,26700.0
2014-07-18 10:10:00,70.0,70.05,69.88,70.05,17300.0,59.5156,59.5581,59.4136,59.5581,17300.0
2014-07-18 10:20:00,70.05,70.21,70.05,70.21,18700.0,59.5581,59.6941,59.5581,59.6941,18700.0
2014-07-18 10:30:00,70.23,70.26,70.15,70.2,22500.0,59.7111,59.7366,59.6431,59.6856,22500.0
2014-07-18 10:40:00,70.2,70.21,70.01,70.03,29100.0,59.6856,59.6941,59.5241,59.5411,29100.0
2014-07-18 10:50:00,70.05,70.23,70.01,70.21,25700.0,59.5581,59.7111,59.5241,59.6941,25700.0
2014-07-18 11:00:00,70.19,70.21,70.05,70.06,27000.0,59.6771,59.6941,59.5581,59.5666,27000.0
2014-07-18 11:10:00,70.08,70.15,70.06,70.09,43100.0,59.5836,59.6431,59.5666,59.5921,43100.0
2014-07-18 11:20:00,70.09,70.14,70.06,70.08,51300.0,59.5921,59.6346,59.5666,59.5836,51300.0
2014-07-18 11:30:00,70.09,70.17,70.06,70.15,19300.0,59.5921,59.6601,59.5666,59.6431,19300.0
2014-07-18 11:40:00,70.15,70.21,70.11,70.2,17700.0,59.6431,59.6941,59.6091,59.6856,17700.0
2014-07-18 11:50:00,70.2,70.2,70.01,70.02,12200.0,59.6856,59.6856,59.5241,59.5326,12200.0
2014-07-18 12:00:00,70.02,70.11,70.02,70.07,22300.0,59.5326,59.6091,59.5326,59.5751,22300.0
2014-07-18 12:10:00,70.08,70.1,70.0,70.05,38800.0,59.5836,59.6006,59.5156,59.5581,38800.0
2014-07-18 12:20:00,70.07,70.09,69.98,70.0,37000.0,59.5751,59.5921,59.4986,59.5156,37000.0
2014-07-18 12:30:00,70.0,70.06,70.0,70.0,14300.0,59.5156,59.5666,59.5156,59.5156,14300.0
2014-07-18 12:40:00,70.0,70.05,69.99,70.05,37100.0,59.5156,59.5581,59.5071,59.5581,37100.0
2014-07-18 12:50:00,70.04,70.04,69.99,70.0,12800.0,59.5496,59.5496,59.5071,59.5156,12800.0
2014-07-18 13:00:00,70.0,70.02,69.97,69.98,25200.0,59.5156,59.5326,59.4901,59.4986,25200.0
2014-07-18 13:10:00,69.98,69.99,69.96,69.98,8300.0,59.4986,59.5071,59.4816,59.4986,8300.0
2014-07-18 13:20:00,69.98,70.02,69.98,70.0,18400.0,59.4986,59.5326,59.4986,59.5156,18400.0
2014-07-18 13:30:00,70.0,70.1,70.0,70.06,14900.0,59.5156,59.6006,59.5156,59.5666,14900.0
2014-07-18 13:40:00,70.07,70.23,70.05,70.19,13700.0,59.5751,59.7111,59.5581,59.6771,13700.0
2014-07-18 13:50:00,70.2,70.26,70.19,70.26,112800.0,59.6856,59.7366,59.6771,59.7366,112800.0
2014-07-18 14:00:00,70.25,70.27,70.23,70.26,11600.0,59.7281,59.7451,59.7111,59.7366,11600.0
2014-07-18 14:10:00,70.25,70.3,70.23,70.23,29400.0,59.7281,59.7707,59.7111,59.7111,29400.0
2014-07-18 14:20:00,70.26,70.39,70.25,70.36,31400.0,59.7366,59.8472,59.7281,59.8217,31400.0
2014-07-18 14:30:00,70.36,70.4,70.36,70.38,24600.0,59.8217,59.8557,59.8217,59.8387,24600.0
2014-07-18 14:40:00,70.37,70.41,70.35,70.39,35600.0,59.8302,59.8642,59.8132,59.8472,35600.0
2014-07-18 14:50:00,70.41,70.51,70.4,70.44,56000.0,59.8642,59.9492,59.8557,59.8897,56000.0
2014-07-18 15:00:00,70.44,70.44,70.28,70.31,36400.0,59.8897,59.8897,59.7537,59.7792,36400.0
2014-07-18 15:10:00,70.32,70.32,70.26,70.26,25100.0,59.7877,59.7877,59.7366,59.7366,25100.0
2014-07-18 15:20:00,70.29,70.33,70.26,70.28,33400.0,59.7622,59.7962,59.7366,59.7537,33400.0
2014-07-18 15:30:00,70.27,70.33,70.24,70.25,50800.0,59.7451,59.7962,59.7196,59.7281,50800.0
2014-07-18 15:40:00,70.24,70.26,70.09,70.16,63200.0,59.7196,59.7366,59.5921,59.6516,63200.0
2014-07-18 15:50:00,70.17,70.24,70.14,70.19,110800.0,59.6601,59.7196,59.6346,59.6771,110800.0
2014-07-21 09:30:00,69.74,69.96,69.64,69.78,25200.0,59.2945,59.4816,59.2095,59.3285,25200.0
2014-07-21 09:40:00,69.75,70.36,69.74,70.23,23900.0,59.303,59.8217,59.2945,59.7111,23900.0
2014-07-21 09:50:00,70.26,70.29,70.14,70.14,7700.0,59.7366,59.7622,59.6346,59.6346,7700.0
2014-07-21 10:00:00,70.15,70.15,69.87,69.92,14800.0,59.6431,59.6431,59.4051,59.4476,14800.0
2014-07-21 10:10:00,69.89,69.95,69.63,69.67,22700.0,59.4221,59.4731,59.201,59.235,22700.0
2014-07-21 10:20:00,69.67,69.7,69.47,69.53,13800.0,59.235,59.2605,59.065,59.116,13800.0
2014-07-21 10:30:00,69.56,69.56,69.38,69.41,6300.0,59.1415,59.1415,58.9885,59.014,6300.0
2014-07-21 10:40:00,69.37,69.44,69.28,69.44,7600.0,58.9799,59.0395,58.9034,59.0395,7600.0
2014-07-21 10:50:00,69.42,69.45,69.23,69.23,24500.0,59.0225,59.048,58.8609,58.8609,24500.0
2014-07-21 11:00:00,69.22,69.37,69.14,69.31,10800.0,58.8524,58.9799,58.7844,58.9289,10800.0
2014-07-21 11:10:00,69.31,69.31,69.22,69.3,8300.0,58.9289,58.9289,58.8524,58.9204,8300.0
2014-07-21 11:20:00,69.3,69.39,69.3,69.36,10300.0,58.9204,58.997,58.9204,58.9714,10300.0
2014-07-21 11:30:00,69.36,69.38,69.22,69.22,11800.0,58.9714,58.9885,58.8524,58.8524,11800.0
2014-07-21 11:40:00,69.24,69.33,69.23,69.29,24200.0,58.8694,58.9459,58.8609,58.9119,24200.0
2014-07-21 11:50:00,69.31,69.31,69.22,69.29,17200.0,58.9289,58.9289,58.8524,58.9119,17200.0
2014-07-21 12:00:00,69.3,69.32,69.27,69.3,17000.0,58.9204,58.9374,58.8949,58.9204,17000.0
2014-07-21 12:10:00,69.31,69.38,69.3,69.36,9000.0,58.9289,58.9885,58.9204,58.9714,9000.0
2014-07-21 12:20:00,69.39,69.4,69.32,69.33,7300.0,58.997,59.0055,58.9374,58.9459,7300.0
2014-07-21 12:30:00,69.35,69.41,69.35,69.37,5800.0,58.9629,59.014,58.9629,58.9799,5800.0
2014-07-21 12:40:00,69.38,69.38,69.35,69.37,4700.0,58.9885,58.9885,58.9629,58.9799,4700.0
2014-07-21 12:50:00,69.38,69.38,69.24,69.24,6600.0,58.9885,58.9885,58.8694,58.8694,6600.0
2014-07-21 13:00:00,69.23,69.29,69.2,69.26,5200.0,58.8609,58.9119,58.8354,58.8864,5200.0
2014-07-21 13:10:00,69.25,69.29,69.22,69.24,8800.0,58.8779,58.9119,58.8524,58.8694,8800.0
2014-07-21 13:20:00,69.23,69.35,69.23,69.33,16500.0,58.8609,58.9629,58.8609,58.9459,16500.0
2014-07-21 13:30:00,69.34,69.34,69.26,69.33,8600.0,58.9544,58.9544,58.8864,58.9459,8600.0
2014-07-21 13:40:00,69.35,69.36,69.16,69.18,48100.0,58.9629,58.9714,58.8014,58.8184,48100.0
2014-07-21 13:50:00,69.16,69.36,69.16,69.34,11700.0,58.8014,58.9714,58.8014,58.9544,11700.0
2014-07-21 14:00:00,69.35,69.46,69.35,69.43,15300.0,58.9629,59.0565,58.9629,59.031,15300.0
2014-07-21 14:10:00,69.46,69.46,69.24,69.24,17200.0,59.0565,59.0565,58.8694,58.8694,17200.0
2014-07-21 14:20:00,69.25,69.3,69.23,69.25,12200.0,58.8779,58.9204,58.8609,58.8779,12200.0
2014-07-21 14:30:00,69.25,69.3,69.22,69.28,7900.0,58.8779,58.9204,58.8524,58.9034,7900.0
2014-07-21 14:40:00,69.28,69.31,69.26,69.3,8400.0,58.9034,58.9289,58.8864,58.9204,8400.0
2014-07-21 14:50:00,69.3,69.31,69.24,69.25,17100.0,58.9204,58.9289,58.8694,58.8779,17100.0
2014-07-21 15:00:00,69.26,69.28,69.22,69.24,13400.0,58.8864,58.9034,58.8524,58.8694,13400.0
2014-07-21 15:10:00,69.25,69.3,69.2,69.21,18900.0,58.8779,58.9204,58.8354,58.8439,18900.0
2014-07-21 15:20:00,69.2,69.27,69.17,69.22,27800.0,58.8354,58.8949,58.8099,58.8524,27800.0
2014-07-21 15:30:00,69.22,69.27,69.2,69.22,48600.0,58.8524,58.8949,58.8354,58.8524,48600.0
2014-07-21 15:40:00,69.23,69.28,69.18,69.18,34100.0,58.8609,58.9034,58.8184,58.8184,34100.0
2014-07-21 15:50:00,69.19,69.2,69.12,69.14,60600.0,58.8269,58.8354,58.7674,58.7844,60600.0
2014-07-22 09:30:00,69.27,69.72,69.16,69.48,10900.0,58.8949,59.2775,58.8014,59.0735,10900.0
2014-07-22 09:40:00,69.51,69.69,69.39,69.65,11200.0,59.099,59.252,58.997,59.218,11200.0
2014-07-22 09:50:00,69.6,69.6,69.03,69.11,29600.0,59.1755,59.1755,58.6909,58.7589,29600.0
2014-07-22 10:00:00,69.11,69.44,69.09,69.44,15800.0,58.7589,59.0395,58.7419,59.0395,15800.0
2014-07-22 10:10:00,69.44,69.5,69.14,69.17,18200.0,59.0395,59.0905,58.7844,58.8099,18200.0
2014-07-22 10:20:00,69.17,69.28,69.02,69.09,63500.0,58.8099,58.9034,58.6824,58.7419,63500.0
2014-07-22 10:30:00,69.06,69.13,68.99,69.09,16900.0,58.7164,58.7759,58.6569,58.7419,16900.0
2014-07-22 10:40:00,69.08,69.11,69.01,69.09,12100.0,58.7334,58.7589,58.6739,58.7419,12100.0
2014-07-22 10:50:00,69.07,69.09,69.0,69.07,14400.0,58.7249,58.7419,58.6654,58.7249,14400.0
2014-07-22 11:00:00,69.07,69.09,69.02,69.09,31100.0,58.7249,58.7419,58.6824,58.7419,31100.0
2014-07-22 11:10:00,69.1,69.13,69.02,69.13,20600.0,58.7504,58.7759,58.6824,58.7759,20600.0
2014-07-22 11:20:00,69.11,69.13,69.01,69.02,13100.0,58.7589,58.7759,58.6739,58.6824,13100.0
2014-07-22 11:30:00,69.0,69.02,68.92,68.98,15200.0,58.6654,58.6824,58.5973,58.6484,15200.0
2014-07-22 11:40:00,68.98,69.05,68.97,68.99,24000.0,58.6484,58.7079,58.6399,58.6569,24000.0
2014-07-22 11:50:00,69.02,69.02,68.86,68.88,9500.0,58.6824,58.6824,58.5463,58.5633,9500.0
2014-07-22 12:00:00,68.87,68.91,68.84,68.87,11000.0,58.5548,58.5888,58.5293,58.5548,11000.0
2014-07-22 12:10:00,68.89,68.9,68.8,68.8,13400.0,58.5718,58.5803,58.4953,58.4953,13400.0
2014-07-22 12:20:00,68.8,68.9,68.8,68.83,16700.0,58.4953,58.5803,58.4953,58.5208,16700.0
2014-07-22 12:30:00,68.84,68.88,68.84,68.87,6800.0,58.5293,58.5633,58.5293,58.5548,6800.0
2014-07-22 12:40:00,68.86,68.9,68.79,68.86,12300.0,58.5463,58.5803,58.4868,58.5463,12300.0
2014-07-22 12:50:00,68.87,68.91,68.86,68.86,6100.0,58.5548,58.5888,58.5463,58.5463,6100.0
2014-07-22 13:00:00,68.86,68.86,68.74,68.78,10900.0,58.5463,58.5463,58.4443,58.4783,10900.0
2014-07-22 13:10:00,68.79,68.8,68.74,68.75,9600.0,58.4868,58.4953,58.4443,58.4528,9600.0
2014-07-22 13:20:00,68.76,68.76,68.69,68.7,23300.0,58.4613,58.4613,58.4018,58.4103,23300.0
2014-07-22 13:30:00,68.7,68.72,68.67,68.67,18600.0,58.4103,58.4273,58.3848,58.3848,18600.0
2014-07-22 13:40:00,68.69,68.74,68.66,68.72,22200.0,58.4018,58.4443,58.3763,58.4273,22200.0
2014-07-22 13:50:00,68.72,68.76,68.54,68.6,26000.0,58.4273,58.4613,58.2743,58.3253,26000.0
2014-07-22 14:00:00,68.59,68.81,68.59,68.73,14900.0,58.3168,58.5038,58.3168,58.4358,14900.0
2014-07-22 14:10:00,68.74,68.87,68.74,68.77,9000.0,58.4443,58.5548,58.4443,58.4698,9000.0
2014-07-22 14:20:00,68.77,68.81,68.7,68.76,15700.0,58.4698,58.5038,58.4103,58.4613,15700.0
2014-07-22 14:30:00,68.74,68.78,68.67,68.72,18400.0,58.4443,58.4783,58.3848,58.4273,18400.0
2014-07-22 14:40:00,68.72,68.76,68.65,68.73,10500.0,58.4273,58.4613,58.3678,58.4358,10500.0
2014-07-22 14:50:00,68.73,68.74,68.68,68.72,13800.0,58.4358,58.4443,58.3933,58.4273,13800.0
2014-07-22 15:00:00,68.71,68.77,68.68,68.71,15700.0,58.4188,58.4698,58.3933,58.4188,15700.0
2014-07-22 15:10:00,68.7,68.75,68.7,68.75,15800.0,58.4103,58.4528,58.4103,58.4528,15800.0
2014-07-22 15:20:00,68.75,68.75,68.64,68.66,15900.0,58.4528,58.4528,58.3593,58.3763,15900.0
2014-07-22 15:30:00,68.64,68.7,68.52,68.55,36000.0,58.3593,58.4103,58.2573,58.2828,36000.0
2014-07-22 15:40:00,68.54,68.66,68.54,68.65,19300.0,58.2743,58.3763,58.2743,58.3678,19300.0
2014-07-22 15:50:00,68.65,68.68,68.49,68.5,106500.0,58.3678,58.3933,58.2318,58.2403,106500.0
2014-07-23 09:30:00,68.63,69.09,68.49,68.7,37000.0,58.3508,58.7419,58.2318,58.4103,37000.0
2014-07-23 09:40:00,68.71,68.76,68.44,68.44,13600.0,58.4188,58.4613,58.1892,58.1892,13600.0
2014-07-23 09:50:00,68.48,68.8,68.45,68.63,25300.0,58.2233,58.4953,58.1977,58.3508,25300.0
2014-07-23 10:00:00,68.63,68.72,68.48,68.52,25700.0,58.3508,58.4273,58.2233,58.2573,25700.0
2014-07-23 10:10:00,68.53,68.63,68.52,68.55,21500.0,58.2658,58.3508,58.2573,58.2828,21500.0
2014-07-23 10:20:00,68.55,68.64,68.5,68.61,30800.0,58.2828,58.3593,58.2403,58.3338,30800.0
2014-07-23 10:30:00,68.61,68.73,68.56,68.72,31300.0,58.3338,58.4358,58.2913,58.4273,31300.0
2014-07-23 10:40:00,68.73,68.83,68.72,68.72,39200.0,58.4358,58.5208,58.4273,58.4273,39200.0
2014-07-23 10:50:00,68.78,68.86,68.76,68.78,18000.0,58.4783,58.5463,58.4613,58.4783,18000.0
2014-07-23 11:00:00,68.78,68.79,68.67,68.7,11400.0,58.4783,58.4868,58.3848,58.4103,11400.0
2014-07-23 11:10:00,68.7,68.72,68.64,68.65,9900.0,58.4103,58.4273,58.3593,58.3678,9900.0
2014-07-23 11:20:00,68.67,68.72,68.64,68.72,11400.0,58.3848,58.4273,58.3593,58.4273,11400.0
2014-07-23 11:30:00,68.7,68.75,68.6,68.71,15700.0,58.4103,58.4528,58.3253,58.4188,15700.0
2014-07-23 11:40:00,68.7,68.73,68.67,68.71,23500.0,58.4103,58.4358,58.3848,58.4188,23500.0
2014-07-23 11:50:00,68.71,68.78,68.7,68.72,17400.0,58.4188,58.4783,58.4103,58.4273,17400.0
2014-07-23 12:00:00,68.7,68.72,68.53,68.64,17400.0,58.4103,58.4273,58.2658,58.3593,17400.0
2014-07-23 12:10:00,68.63,68.69,68.6,68.67,5800.0,58.3508,58.4018,58.3253,58.3848,5800.0
2014-07-23 12:20:00,68.67,68.7,68.57,68.59,10900.0,58.3848,58.4103,58.2998,58.3168,10900.0
2014-07-23 12:30:00,68.57,68.64,68.43,68.45,6500.0,58.2998,58.3593,58.1807,58.1977,6500.0
2014-07-23 12:40:00,68.47,68.51,68.33,68.37,9300.0,58.2147,58.2488,58.0957,58.1297,9300.0
2014-07-23 12:50:00,68.37,68.46,68.35,68.4,10100.0,58.1297,58.2062,58.1127,58.1552,10100.0
2014-07-23 13:00:00,68.36,68.42,68.34,68.4,16800.0,58.1212,58.1722,58.1042,58.1552,16800.0
2014-07-23 13:10:00,68.42,68.43,68.35,68.4,9500.0,58.1722,58.1807,58.1127,58.1552,9500.0
2014-07-23 13:20:00,68.41,68.41,68.31,68.34,30300.0,58.1637,58.1637,58.0787,58.1042,30300.0
2014-07-23 13:30:00,68.35,68.35,68.24,68.24,20800.0,58.1127,58.1127,58.0192,58.0192,20800.0
2014-07-23 13:40:00,68.24,68.27,68.03,68.03,46100.0,58.0192,58.0447,57.8407,57.8407,46100.0
2014-07-23 13:50:00,68.05,68.07,67.99,68.02,63500.0,57.8577,57.8747,57.8066,57.8321,63500.0
2014-07-23 14:00:00,68.02,68.11,67.97,68.01,102000.0,57.8321,57.9087,57.7896,57.8236,102000.0
2014-07-23 14:10:00,68.01,68.06,67.99,68.03,28600.0,57.8236,57.8662,57.8066,57.8407,28600.0
2014-07-23 14:20:00,68.02,68.05,67.98,67.98,15000.0,57.8321,57.8577,57.7981,57.7981,15000.0
2014-07-23 14:30:00,68.0,68.09,67.96,68.03,30300.0,57.8151,57.8917,57.7811,57.8407,30300.0
2014-07-23 14:40:00,68.02,68.14,68.02,68.04,22500.0,57.8321,57.9342,57.8321,57.8492,22500.0
2014-07-23 14:50:00,68.04,68.28,68.02,68.27,111500.0,57.8492,58.0532,57.8321,58.0447,111500.0
2014-07-23 15:00:00,68.27,68.51,68.27,68.5,88500.0,58.0447,58.2488,58.0447,58.2403,88500.0
2014-07-23 15:10:00,68.5,68.53,68.44,68.49,71100.0,58.2403,58.2658,58.1892,58.2318,71100.0
2014-07-23 15:20:00,68.48,68.53,68.42,68.5,47700.0,58.2233,58.2658,58.1722,58.2403,47700.0
2014-07-23 15:30:00,68.5,68.52,68.4,68.43,40900.0,58.2403,58.2573,58.1552,58.1807,40900.0
2014-07-23 15:40:00,68.44,68.5,68.43,68.43,55500.0,58.1892,58.2403,58.1807,58.1807,55500.0
2014-07-23 15:50:00,68.43,68.45,68.33,68.36,96600.0,58.1807,58.1977,58.0957,58.1212,96600.0
2014-07-24 09:30:00,68.6,68.6,67.82,67.91,31400.0,58.3253,58.3253,57.6621,57.7386,31400.0
2014-07-24 09:40:00,67.83,68.36,67.8,68.28,32000.0,57.6706,58.1212,57.6451,58.0532,32000.0
2014-07-24 09:50:00,68.19,68.19,67.87,67.95,36900.0,57.9767,57.9767,57.7046,57.7726,36900.0
2014-07-24 10:00:00,67.94,68.01,67.87,67.98,32200.0,57.7641,57.8236,57.7046,57.7981,32200.0
2014-07-24 10:10:00,67.97,67.99,67.88,67.96,30200.0,57.7896,57.8066,57.7131,57.7811,30200.0
2014-07-24 10:20:00,67.96,67.97,67.84,67.84,9900.0,57.7811,57.7896,57.6791,57.6791,9900.0
2014-07-24 10:30:00,67.84,67.93,67.84,67.86,16600.0,57.6791,57.7556,57.6791,57.6961,16600.0
2014-07-24 10:40:00,67.84,67.91,67.79,67.82,18000.0,57.6791,57.7386,57.6366,57.6621,18000.0
2014-07-24 10:50:00,67.84,67.84,67.55,67.63,108500.0,57.6791,57.6791,57.4325,57.5006,108500.0
2014-07-24 11:00:00,67.64,67.83,67.6,67.74,27500.0,57.5091,57.6706,57.4751,57.5941,27500.0
2014-07-24 11:10:00,67.72,67.83,67.72,67.81,22500.0,57.5771,57.6706,57.5771,57.6536,22500.0
2014-07-24 11:20:00,67.8,68.0,67.8,67.96,20300.0,57.6451,57.8151,57.6451,57.7811,20300.0
2014-07-24 11:30:00,67.97,67.98,67.82,67.85,43900.0,57.7896,57.7981,57.6621,57.6876,43900.0
2014-07-24 11:40:00,67.87,67.87,67.66,67.66,33400.0,57.7046,57.7046,57.5261,57.5261,33400.0
2014-07-24 11:50:00,67.68,67.74,67.62,67.62,17800.0,57.5431,57.5941,57.4921,57.4921,17800.0
2014-07-24 12:00:00,67.61,67.79,67.61,67.79,19000.0,57.4836,57.6366,57.4836,57.6366,19000.0
2014-07-24 12:10:00,67.78,67.82,67.65,67.67,30000.0,57.6281,57.6621,57.5176,57.5346,30000.0
2014-07-24 12:20:00,67.65,67.79,67.65,67.73,23600.0,57.5176,57.6366,57.5176,57.5856,23600.0
2014-07-24 12:30:00,67.73,67.85,67.7,67.81,11600.0,57.5856,57.6876,57.5601,57.6536,11600.0
2014-07-24 12:40:00,67.81,67.87,67.79,67.86,13300.0,57.6536,57.7046,57.6366,57.6961,13300.0
2014-07-24 12:50:00,67.86,67.93,67.85,67.93,20600.0,57.6961,57.7556,57.6876,57.7556,20600.0
2014-07-24 13:00:00,67.92,67.92,67.65,67.65,22400.0,57.7471,57.7471,57.5176,57.5176,22400.0
2014-07-24 13:10:00,67.65,67.65,67.56,67.61,14400.0,57.5176,57.5176,57.441,57.4836,14400.0
2014-07-24 13:20:00,67.61,67.78,67.61,67.78,8300.0,57.4836,57.6281,57.4836,57.6281,8300.0
2014-07-24 13:30:00,67.78,67.83,67.76,67.77,9400.0,57.6281,57.6706,57.6111,57.6196,9400.0
2014-07-24 13:40:00,67.78,67.92,67.78,67.92,23200.0,57.6281,57.7471,57.6281,57.7471,23200.0
2014-07-24 13:50:00,67.92,67.95,67.89,67.91,18200.0,57.7471,57.7726,57.7216,57.7386,18200.0
2014-07-24 14:00:00,67.94,67.94,67.71,67.71,21500.0,57.7641,57.7641,57.5686,57.5686,21500.0
2014-07-24 14:10:00,67.71,67.76,67.71,67.74,26200.0,57.5686,57.6111,57.5686,57.5941,26200.0
2014-07-24 14:20:00,67.74,67.76,67.67,67.68,13100.0,57.5941,57.6111,57.5346,57.5431,13100.0
2014-07-24 14:30:00,67.69,67.69,67.55,67.55,20200.0,57.5516,57.5516,57.4325,57.4325,20200.0
2014-07-24 14:40:00,67.53,67.56,67.51,67.52,26100.0,57.4155,57.441,57.3985,57.407,26100.0
2014-07-24 14:50:00,67.51,67.54,67.39,67.4,33500.0,57.3985,57.424,57.2965,57.305,33500.0
2014-07-24 15:00:00,67.41,67.44,67.24,67.29,98900.0,57.3135,57.339,57.169,57.2115,98900.0
2014-07-24 15:10:00,67.29,67.34,67.23,67.23,46300.0,57.2115,57.254,57.1605,57.1605,46300.0
2014-07-24 15:20:00,67.24,67.37,67.19,67.37,52300.0,57.169,57.2795,57.1265,57.2795,52300.0
2014-07-24 15:30:00,67.36,67.51,67.35,67.47,69900.0,57.271,57.3985,57.2625,57.3645,69900.0
2014-07-24 15:40:00,67.47,67.56,67.39,67.56,75600.0,57.3645,57.441,57.2965,57.441,75600.0
2014-07-24 15:50:00,67.56,67.61,67.52,67.55,109000.0,57.441,57.4836,57.407,57.4325,109000.0
2014-07-25 09:30:00,67.58,68.26,67.58,68.19,34300.0,57.458,58.0362,57.458,57.9767,34300.0
2014-07-25 09:40:00,68.16,68.31,67.9,68.26,35000.0,57.9512,58.0787,57.7301,58.0362,35000.0
2014-07-25 09:50:00,68.28,68.67,68.28,68.46,63300.0,58.0532,58.3848,58.0532,58.2062,63300.0
2014-07-25 10:00:00,68.46,68.46,68.17,68.37,58100.0,58.2062,58.2062,57.9597,58.1297,58100.0
2014-07-25 10:10:00,68.37,68.38,68.11,68.38,28300.0,58.1297,58.1382,57.9087,58.1382,28300.0
2014-07-25 10:20:00,68.39,68.41,68.1,68.13,30600.0,58.1467,58.1637,57.9002,57.9257,30600.0
2014-07-25 10:30:00,68.16,68.39,68.07,68.35,66400.0,57.9512,58.1467,57.8747,58.1127,66400.0
2014-07-25 10:40:00,68.34,68.43,68.3,68.37,24000.0,58.1042,58.1807,58.0702,58.1297,24000.0
2014-07-25 10:50:00,68.37,68.51,68.37,68.42,29300.0,58.1297,58.2488,58.1297,58.1722,29300.0
2014-07-25 11:00:00,68.43,68.45,68.36,68.45,29200.0,58.1807,58.1977,58.1212,58.1977,29200.0
2014-07-25 11:10:00,68.42,68.5,68.39,68.4,17800.0,58.1722,58.2403,58.1467,58.1552,17800.0
2014-07-25 11:20:00,68.4,68.4,68.24,68.35,14200.0,58.1552,58.1552,58.0192,58.1127,14200.0
2014-07-25 11:30:00,68.35,68.37,68.22,68.22,11900.0,58.1127,58.1297,58.0022,58.0022,11900.0
2014-07-25 11:40:00,68.27,68.35,68.22,68.26,8600.0,58.0447,58.1127,58.0022,58.0362,8600.0
2014-07-25 11:50:00,68.26,68.29,68.22,68.26,7500.0,58.0362,58.0617,58.0022,58.0362,7500.0
2014-07-25 12:00:00,68.27,68.33,68.25,68.3,8600.0,58.0447,58.0957,58.0277,58.0702,8600.0
2014-07-25 12:10:00,68.29,68.41,68.26,68.36,13500.0,58.0617,58.1637,58.0362,58.1212,13500.0
2014-07-25 12:20:00,68.35,68.51,68.33,68.46,35500.0,58.1127,58.2488,58.0957,58.2062,35500.0
2014-07-25 12:30:00,68.45,68.55,68.34,68.54,85600.0,58.1977,58.2828,58.1042,58.2743,85600.0
2014-07-25 12:40:00,68.54,68.69,68.42,68.42,92300.0,58.2743,58.4018,58.1722,58.1722,92300.0
2014-07-25 12:50:00,68.43,68.43,68.15,68.24,48400.0,58.1807,58.1807,57.9427,58.0192,48400.0
2014-07-25 13:00:00,68.22,68.22,68.08,68.2,23700.0,58.0022,58.0022,57.8832,57.9852,23700.0
2014-07-25 13:10:00,68.2,68.31,68.17,68.28,9300.0,57.9852,58.0787,57.9597,58.0532,9300.0
2014-07-25 13:20:00,68.28,68.29,68.19,68.28,9900.0,58.0532,58.0617,57.9767,58.0532,9900.0
2014-07-25 13:30:00,68.28,68.44,68.2,68.41,56500.0,58.0532,58.1892,57.9852,58.1637,56500.0
2014-07-25 13:40:00,68.41,68.69,68.4,68.64,58600.0,58.1637,58.4018,58.1552,58.3593,58600.0
2014-07-25 13:50:00,68.68,68.88,68.56,68.78,146600.0,58.3933,58.5633,58.2913,58.4783,146600.0
2014-07-25 14:00:00,68.76,68.83,68.63,68.72,102800.0,58.4613,58.5208,58.3508,58.4273,102800.0
2014-07-25 14:10:00,68.72,68.78,68.63,68.7,28400.0,58.4273,58.4783,58.3508,58.4103,28400.0
2014-07-25 14:20:00,68.7,68.84,68.61,68.81,49000.0,58.4103,58.5293,58.3338,58.5038,49000.0
2014-07-25 14:30:00,68.82,68.87,68.7,68.82,35600.0,58.5123,58.5548,58.4103,58.5123,35600.0
2014-07-25 14:40:00,68.81,68.99,68.8,68.96,38900.0,58.5038,58.6569,58.4953,58.6314,38900.0
2014-07-25 14:50:00,68.94,69.11,68.94,69.09,43400.0,58.6144,58.7589,58.6144,58.7419,43400.0
2014-07-25 15:00:00,69.09,69.17,69.03,69.06,56100.0,58.7419,58.8099,58.6909,58.7164,56100.0
2014-07-25 15:10:00,69.07,69.15,69.02,69.13,24000.0,58.7249,58.7929,58.6824,58.7759,24000.0
2014-07-25 15:20:00,69.13,69.13,69.0,69.07,34700.0,58.7759,58.7759,58.6654,58.7249,34700.0
2014-07-25 15:30:00,69.05,69.09,69.0,69.06,47800.0,58.7079,58.7419,58.6654,58.7164,47800.0
2014-07-25 15:40:00,69.06,69.13,69.03,69.12,53600.0,58.7164,58.7759,58.6909,58.7674,53600.0
2014-07-25 15:50:00,69.11,69.16,69.06,69.11,104400.0,58.7589,58.8014,58.7164,58.7589,104400.0
2014-07-28 09:30:00,68.94,69.13,68.61,68.74,24900.0,58.6144,58.7759,58.3338,58.4443,24900.0
2014-07-28 09:40:00,68.74,69.09,68.5,68.57,28500.0,58.4443,58.7419,58.2403,58.2998,28500.0
2014-07-28 09:50:00,68.57,68.64,68.51,68.59,11500.0,58.2998,58.3593,58.2488,58.3168,11500.0
2014-07-28 10:00:00,68.54,68.64,68.4,68.48,37000.0,58.2743,58.3593,58.1552,58.2233,37000.0
2014-07-28 10:10:00,68.42,68.48,68.27,68.4,23600.0,58.1722,58.2233,58.0447,58.1552,23600.0
2014-07-28 10:20:00,68.35,68.4,68.24,68.31,21800.0,58.1127,58.1552,58.0192,58.0787,21800.0
2014-07-28 10:30:00,68.31,68.35,68.14,68.32,73600.0,58.0787,58.1127,57.9342,58.0872,73600.0
2014-07-28 10:40:00,68.31,68.42,68.26,68.28,17500.0,58.0787,58.1722,58.0362,58.0532,17500.0
2014-07-28 10:50:00,68.29,68.39,68.26,68.39,51500.0,58.0617,58.1467,58.0362,58.1467,51500.0
2014-07-28 11:00:00,68.37,68.46,68.36,68.46,33500.0,58.1297,58.2062,58.1212,58.2062,33500.0
2014-07-28 11:10:00,68.45,68.53,68.32,68.41,41500.0,58.1977,58.2658,58.0872,58.1637,41500.0
2014-07-28 11:20:00,68.41,68.62,68.38,68.6,12400.0,58.1637,58.3423,58.1382,58.3253,12400.0
2014-07-28 11:30:00,68.63,68.64,68.52,68.52,12400.0,58.3508,58.3593,58.2573,58.2573,12400.0
2014-07-28 11:40:00,68.54,68.64,68.54,68.64,13600.0,58.2743,58.3593,58.2743,58.3593,13600.0
2014-07-28 11:50:00,68.65,68.67,68.53,68.64,17900.0,58.3678,58.3848,58.2658,58.3593,17900.0
2014-07-28 12:00:00,68.64,68.72,68.62,68.63,13100.0,58.3593,58.4273,58.3423,58.3508,13100.0
2014-07-28 12:10:00,68.63,68.64,68.45,68.5,13300.0,58.3508,58.3593,58.1977,58.2403,13300.0
2014-07-28 12:20:00,68.5,68.5,68.38,68.43,13900.0,58.2403,58.2403,58.1382,58.1807,13900.0
2014-07-28 12:30:00,68.39,68.42,68.34,68.38,10600.0,58.1467,58.1722,58.1042,58.1382,10600.0
2014-07-28 12:40:00,68.4,68.44,68.35,68.35,30500.0,58.1552,58.1892,58.1127,58.1127,30500.0
2014-07-28 12:50:00,68.35,68.39,68.2,68.22,26100.0,58.1127,58.1467,57.9852,58.0022,26100.0
2014-07-28 13:00:00,68.24,68.31,68.2,68.31,9500.0,58.0192,58.0787,57.9852,58.0787,9500.0
2014-07-28 13:10:00,68.3,68.52,68.3,68.5,25600.0,58.0702,58.2573,58.0702,58.2403,25600.0
2014-07-28 13:20:00,68.51,68.56,68.42,68.52,13400.0,58.2488,58.2913,58.1722,58.2573,13400.0
2014-07-28 13:30:00,68.54,68.67,68.51,68.66,12300.0,58.2743,58.3848,58.2488,58.3763,12300.0
2014-07-28 13:40:00,68.65,68.7,68.56,68.7,12200.0,58.3678,58.4103,58.2913,58.4103,12200.0
2014-07-28 13:50:00,68.71,68.86,68.7,68.81,10800.0,58.4188,58.5463,58.4103,58.5038,10800.0
2014-07-28 14:00:00,68.81,68.88,68.81,68.87,21600.0,58.5038,58.5633,58.5038,58.5548,21600.0
2014-07-28 14:10:00,68.86,68.91,68.85,68.85,14800.0,58.5463,58.5888,58.5378,58.5378,14800.0
2014-07-28 14:20:00,68.86,68.9,68.84,68.85,13400.0,58.5463,58.5803,58.5293,58.5378,13400.0
2014-07-28 14:30:00,68.85,68.91,68.84,68.85,15700.0,58.5378,58.5888,58.5293,58.5378,15700.0
2014-07-28 14:40:00,68.86,68.88,68.8,68.88,18700.0,58.5463,58.5633,58.4953,58.5633,18700.0
2014-07-28 14:50:00,68.88,69.04,68.88,68.96,18100.0,58.5633,58.6994,58.5633,58.6314,18100.0
2014-07-28 15:00:00,68.95,68.96,68.86,68.94,29900.0,58.6229,58.6314,58.5463,58.6144,29900.0
2014-07-28 15:10:00,68.95,69.0,68.87,68.9,20400.0,58.6229,58.6654,58.5548,58.5803,20400.0
2014-07-28 15:20:00,68.9,68.95,68.89,68.92,30200.0,58.5803,58.6229,58.5718,58.5973,30200.0
2014-07-28 15:30:00,68.92,68.98,68.92,68.95,17900.0,58.5973,58.6484,58.5973,58.6229,17900.0
2014-07-28 15:40:00,68.95,68.98,68.84,68.86,27500.0,58.6229,58.6484,58.5293,58.5463,27500.0
2014-07-28 15:50:00,68.85,68.92,68.83,68.88,56900.0,58.5378,58.5973,58.5208,58.5633,56900.0
2014-07-29 09:30:00,70.0,70.02,69.05,69.05,30100.0,59.5156,59.5326,58.7079,58.7079,30100.0
2014-07-29 09:40:00,69.09,69.23,68.88,68.96,26700.0,58.7419,58.8609,58.5633,58.6314,26700.0
2014-07-29 09:50:00,68.93,69.18,68.88,68.98,25800.0,58.6059,58.8184,58.5633,58.6484,25800.0
2014-07-29 10:00:00,69.03,69.04,68.64,68.74,16200.0,58.6909,58.6994,58.3593,58.4443,16200.0
2014-07-29 10:10:00,68.78,68.8,68.45,68.5,29400.0,58.4783,58.4953,58.1977,58.2403,29400.0
2014-07-29 10:20:00,68.51,68.61,68.38,68.52,13000.0,58.2488,58.3338,58.1382,58.2573,13000.0
2014-07-29 10:30:00,68.55,68.56,68.4,68.5,5800.0,58.2828,58.2913,58.1552,58.2403,5800.0
2014-07-29 10:40:00,68.5,68.5,68.23,68.23,23300.0,58.2403,58.2403,58.0107,58.0107,23300.0
2014-07-29 10:50:00,68.23,68.23,68.01,68.08,30500.0,58.0107,58.0107,57.8236,57.8832,30500.0
2014-07-29 11:00:00,68.05,68.05,67.71,67.71,54100.0,57.8577,57.8577,57.5686,57.5686,54100.0
2014-07-29 11:10:00,67.74,67.88,67.73,67.83,19300.0,57.5941,57.7131,57.5856,57.6706,19300.0
2014-07-29 11:20:00,67.83,67.84,67.75,67.79,22400.0,57.6706,57.6791,57.6026,57.6366,22400.0
2014-07-29 11:30:00,67.78,67.84,67.75,67.77,40200.0,57.6281,57.6791,57.6026,57.6196,40200.0
2014-07-29 11:40:00,67.8,67.86,67.79,67.82,15100.0,57.6451,57.6961,57.6366,57.6621,15100.0
2014-07-29 11:50:00,67.81,67.83,67.78,67.83,15500.0,57.6536,57.6706,57.6281,57.6706,15500.0
2014-07-29 12:00:00,67.83,67.83,67.78,67.83,18500.0,57.6706,57.6706,57.6281,57.6706,18500.0
2014-07-29 12:10:00,67.83,67.83,67.8,67.81,27400.0,57.6706,57.6706,57.6451,57.6536,27400.0
2014-07-29 12:20:00,67.81,68.03,67.8,68.0,22200.0,57.6536,57.8407,57.6451,57.8151,22200.0
2014-07-29 12:30:00,68.0,68.03,67.93,67.95,15800.0,57.8151,57.8407,57.7556,57.7726,15800.0
2014-07-29 12:40:00,67.95,67.95,67.86,67.89,17600.0,57.7726,57.7726,57.6961,57.7216,17600.0
2014-07-29 12:50:00,67.9,67.91,67.9,67.9,12500.0,57.7301,57.7386,57.7301,57.7301,12500.0
2014-07-29 13:00:00,67.91,67.99,67.9,67.96,25300.0,57.7386,57.8066,57.7301,57.7811,25300.0
2014-07-29 13:10:00,67.95,67.99,67.85,67.86,33500.0,57.7726,57.8066,57.6876,57.6961,33500.0
2014-07-29 13:20:00,67.86,67.9,67.85,67.86,15100.0,57.6961,57.7301,57.6876,57.6961,15100.0
2014-07-29 13:30:00,67.87,67.9,67.87,67.9,6300.0,57.7046,57.7301,57.7046,57.7301,6300.0
2014-07-29 13:40:00,67.89,67.9,67.83,67.85,47500.0,57.7216,57.7301,57.6706,57.6876,47500.0
2014-07-29 13:50:00,67.85,67.9,67.84,67.85,9900.0,57.6876,57.7301,57.6791,57.6876,9900.0
2014-07-29 14:00:00,67.85,67.88,67.85,67.85,14100.0,57.6876,57.7131,57.6876,57.6876,14100.0
2014-07-29 14:10:00,67.84,67.87,67.8,67.8,25100.0,57.6791,57.7046,57.6451,57.6451,25100.0
2014-07-29 14:20:00,67.81,67.81,67.51,67.57,23300.0,57.6536,57.6536,57.3985,57.4495,23300.0
2014-07-29 14:30:00,67.58,67.82,67.56,67.69,21200.0,57.458,57.6621,57.441,57.5516,21200.0
2014-07-29 14:40:00,67.7,67.76,67.69,67.76,8400.0,57.5601,57.6111,57.5516,57.6111,8400.0
2014-07-29 14:50:00,67.76,67.76,67.61,67.62,16200.0,57.6111,57.6111,57.4836,57.4921,16200.0
2014-07-29 15:00:00,67.61,67.69,67.61,67.66,19500.0,57.4836,57.5516,57.4836,57.5261,19500.0
2014-07-29 15:10:00,67.67,67.73,67.64,67.71,27100.0,57.5346,57.5856,57.5091,57.5686,27100.0
2014-07-29 15:20:00,67.72,67.74,67.63,67.67,17600.0,57.5771,57.5941,57.5006,57.5346,17600.0
2014-07-29 15:30:00,67.66,67.67,67.52,67.57,34100.0,57.5261,57.5346,57.407,57.4495,34100.0
2014-07-29 15:40:00,67.57,67.58,67.31,67.37,77600.0,57.4495,57.458,57.2285,57.2795,77600.0
2014-07-29 15:50:00,67.36,67.39,67.22,67.25,121400.0,57.271,57.2965,57.152,57.1775,121400.0
2014-07-30 09:30:00,67.58,68.09,67.39,67.88,33900.0,57.458,57.8917,57.2965,57.7131,33900.0
2014-07-30 09:40:00,67.89,67.89,67.62,67.72,20100.0,57.7216,57.7216,57.4921,57.5771,20100.0
2014-07-30 09:50:00,67.75,67.78,67.61,67.62,29500.0,57.6026,57.6281,57.4836,57.4921,29500.0
2014-07-30 10:00:00,67.63,67.71,67.53,67.57,29900.0,57.5006,57.5686,57.4155,57.4495,29900.0
2014-07-30 10:10:00,67.58,67.67,67.54,67.6,30300.0,57.458,57.5346,57.424,57.4751,30300.0
2014-07-30 10:20:00,67.6,67.72,67.55,67.61,51400.0,57.4751,57.5771,57.4325,57.4836,51400.0
2014-07-30 10:30:00,67.63,67.73,67.58,67.62,26100.0,57.5006,57.5856,57.458,57.4921,26100.0
2014-07-30 10:40:00,67.62,67.69,67.53,67.57,31500.0,57.4921,57.5516,57.4155,57.4495,31500.0
2014-07-30 10:50:00,67.56,67.71,67.52,67.58,23600.0,57.441,57.5686,57.407,57.458,23600.0
2014-07-30 11:00:00,67.56,67.62,67.36,67.38,37600.0,57.441,57.4921,57.271,57.288,37600.0
2014-07-30 11:10:00,67.42,67.46,67.37,67.4,19000.0,57.322,57.356,57.2795,57.305,19000.0
2014-07-30 11:20:00,67.39,67.45,67.34,67.42,76400.0,57.2965,57.3475,57.254,57.322,76400.0
2014-07-30 11:30:00,67.42,67.6,67.42,67.48,14100.0,57.322,57.4751,57.322,57.373,14100.0
2014-07-30 11:40:00,67.48,67.58,67.43,67.43,65600.0,57.373,57.458,57.3305,57.3305,65600.0
2014-07-30 11:50:00,67.47,67.49,67.33,67.36,20000.0,57.3645,57.3815,57.2455,57.271,20000.0
2014-07-30 12:00:00,67.37,67.39,67.31,67.33,25200.0,57.2795,57.2965,57.2285,57.2455,25200.0
2014-07-30 12:10:00,67.35,67.48,67.21,67.27,47500.0,57.2625,57.373,57.1435,57.1945,47500.0
2014-07-30 12:20:00,67.24,67.28,67.16,67.21,43700.0,57.169,57.203,57.101,57.1435,43700.0
2014-07-30 12:30:00,67.22,67.29,67.16,67.21,26000.0,57.152,57.2115,57.101,57.1435,26000.0
2014-07-30 12:40:00,67.23,67.29,67.2,67.27,13900.0,57.1605,57.2115,57.135,57.1945,13900.0
2014-07-30 12:50:00,67.28,67.32,67.22,67.23,13700.0,57.203,57.237,57.152,57.1605,13700.0
2014-07-30 13:00:00,67.23,67.35,67.23,67.33,14700.0,57.1605,57.2625,57.1605,57.2455,14700.0
2014-07-30 13:10:00,67.33,67.33,67.16,67.16,7600.0,57.2455,57.2455,57.101,57.101,7600.0
2014-07-30 13:20:00,67.15,67.15,66.9,66.95,29100.0,57.0925,57.0925,56.8799,56.9224,29100.0
2014-07-30 13:30:00,66.96,67.15,66.96,67.03,11100.0,56.9309,57.0925,56.9309,56.9904,11100.0
2014-07-30 13:40:00,67.04,67.06,66.92,66.97,14200.0,56.9989,57.0159,56.8969,56.9394,14200.0
2014-07-30 13:50:00,66.95,66.96,66.81,66.94,18100.0,56.9224,56.9309,56.8034,56.9139,18100.0
2014-07-30 14:00:00,66.92,67.21,66.82,67.06,23400.0,56.8969,57.1435,56.8119,57.0159,23400.0
2014-07-30 14:10:00,67.08,67.18,67.04,67.04,18400.0,57.0329,57.118,56.9989,56.9989,18400.0
2014-07-30 14:20:00,67.05,67.15,67.0,67.03,12800.0,57.0074,57.0925,56.9649,56.9904,12800.0
2014-07-30 14:30:00,67.05,67.07,66.82,66.92,22600.0,57.0074,57.0244,56.8119,56.8969,22600.0
2014-07-30 14:40:00,66.92,66.98,66.74,66.82,35000.0,56.8969,56.9479,56.7439,56.8119,35000.0
2014-07-30 14:50:00,66.83,66.91,66.72,66.81,22200.0,56.8204,56.8884,56.7269,56.8034,22200.0
2014-07-30 15:00:00,66.78,66.8,66.62,66.65,42800.0,56.7779,56.7949,56.6418,56.6673,42800.0
2014-07-30 15:10:00,66.65,66.72,66.58,66.66,34400.0,56.6673,56.7269,56.6078,56.6758,34400.0
2014-07-30 15:20:00,66.67,66.73,66.6,66.69,42200.0,56.6843,56.7354,56.6248,56.7014,42200.0
2014-07-30 15:30:00,66.68,66.83,66.68,66.75,59400.0,56.6928,56.8204,56.6928,56.7524,59400.0
2014-07-30 15:40:00,66.75,66.79,66.66,66.69,60800.0,56.7524,56.7864,56.6758,56.7014,60800.0
2014-07-30 15:50:00,66.68,66.74,66.61,66.67,95200.0,56.6928,56.7439,56.6333,56.6843,95200.0
2014-07-31 09:30:00,66.71,66.71,64.37,65.68,148800.0,56.7184,56.7184,54.7288,55.8426,148800.0
2014-07-31 09:40:00,65.64,65.7,64.47,64.48,96100.0,55.8086,55.8596,54.8139,54.8224,96100.0
2014-07-31 09:50:00,64.55,64.56,63.33,63.64,193000.0,54.8819,54.8904,53.8446,54.1082,193000.0
2014-07-31 10:00:00,63.61,63.61,62.96,63.15,131400.0,54.0827,54.0827,53.53,53.6916,131400.0
2014-07-31 10:10:00,63.15,63.4,62.8,62.8,71500.0,53.6916,53.9041,53.394,53.394,71500.0
2014-07-31 10:20:00,62.8,62.83,62.37,62.43,120400.0,53.394,53.4195,53.0284,53.0794,120400.0
2014-07-31 10:30:00,62.44,62.73,62.26,62.27,114000.0,53.0879,53.3345,52.9349,52.9434,114000.0
2014-07-31 10:40:00,62.26,62.3,61.74,61.79,145400.0,52.9349,52.9689,52.4927,52.5353,145400.0
2014-07-31 10:50:00,61.83,61.93,61.45,61.78,121700.0,52.5693,52.6543,52.2462,52.5268,121700.0
2014-07-31 11:00:00,61.8,62.25,61.76,61.99,101000.0,52.5438,52.9264,52.5098,52.7053,101000.0
2014-07-31 11:10:00,61.99,62.34,61.99,62.27,52100.0,52.7053,53.0029,52.7053,52.9434,52100.0
2014-07-31 11:20:00,62.3,62.71,62.27,62.7,60000.0,52.9689,53.3175,52.9434,53.309,60000.0
2014-07-31 11:30:00,62.65,63.05,62.58,63.01,68000.0,53.2665,53.6065,53.2069,53.5725,68000.0
2014-07-31 11:40:00,63.06,63.4,62.71,62.71,157700.0,53.615,53.9041,53.3175,53.3175,157700.0
2014-07-31 11:50:00,62.69,62.76,62.26,62.45,95200.0,53.3005,53.36,52.9349,53.0964,95200.0
2014-07-31 12:00:00,62.37,62.6,62.26,62.52,43200.0,53.0284,53.2239,52.9349,53.1559,43200.0
2014-07-31 12:10:00,62.48,62.48,62.1,62.17,53200.0,53.1219,53.1219,52.7988,52.8583,53200.0
2014-07-31 12:20:00,62.18,62.25,62.05,62.11,110900.0,52.8668,52.9264,52.7563,52.8073,110900.0
2014-07-31 12:30:00,62.1,62.48,62.08,62.38,64900.0,52.7988,53.1219,52.7818,53.0369,64900.0
2014-07-31 12:40:00,62.43,62.46,62.19,62.37,201900.0,53.0794,53.1049,52.8753,53.0284,201900.0
2014-07-31 12:50:00,62.38,62.38,62.23,62.28,61700.0,53.0369,53.0369,52.9094,52.9519,61700.0
2014-07-31 13:00:00,62.27,62.28,62.05,62.16,136900.0,52.9434,52.9519,52.7563,52.8498,136900.0
2014-07-31 13:10:00,62.13,62.26,62.06,62.21,113000.0,52.8243,52.9349,52.7648,52.8924,113000.0
2014-07-31 13:20:00,62.2,62.2,62.08,62.18,109200.0,52.8839,52.8839,52.7818,52.8668,109200.0
2014-07-31 13:30:00,62.18,62.3,62.14,62.18,68500.0,52.8668,52.9689,52.8328,52.8668,68500.0
2014-07-31 13:40:00,62.17,62.17,61.04,61.24,219500.0,52.8583,52.8583,51.8976,52.0676,219500.0
2014-07-31 13:50:00,61.21,61.3,60.86,61.05,87300.0,52.0421,52.1187,51.7446,51.9061,87300.0
2014-07-31 14:00:00,61.07,61.23,60.93,61.02,133300.0,51.9231,52.0591,51.8041,51.8806,133300.0
2014-07-31 14:10:00,61.02,61.05,60.93,60.96,70400.0,51.8806,51.9061,51.8041,51.8296,70400.0
2014-07-31 14:20:00,60.96,61.0,60.24,60.5,105400.0,51.8296,51.8636,51.2174,51.4385,105400.0
2014-07-31 14:30:00,60.47,60.57,60.35,60.51,147600.0,51.413,51.498,51.3109,51.447,147600.0
2014-07-31 14:40:00,60.52,60.56,59.96,60.0,201400.0,51.4555,51.4895,50.9794,51.0134,201400.0
2014-07-31 14:50:00,60.0,60.69,59.87,60.46,109900.0,51.0134,51.6,50.9028,51.4045,109900.0
2014-07-31 15:00:00,60.46,60.46,59.86,59.99,185600.0,51.4045,51.4045,50.8943,51.0049,185600.0
2014-07-31 15:10:00,59.99,60.5,59.99,60.48,234000.0,51.0049,51.4385,51.0049,51.4215,234000.0
2014-07-31 15:20:00,60.48,61.04,60.43,60.98,160900.0,51.4215,51.8976,51.379,51.8466,160900.0
2014-07-31 15:30:00,61.0,61.42,60.96,61.4,179900.0,51.8636,52.2207,51.8296,52.2037,179900.0
2014-07-31 15:40:00,61.39,61.55,61.17,61.25,207900.0,52.1952,52.3312,52.0081,52.0761,207900.0
2014-07-31 15:50:00,61.25,61.41,61.05,61.36,327000.0,52.0761,52.2122,51.9061,52.1697,327000.0
2014-08-01 09:30:00,60.97,61.53,60.84,61.33,124200.0,51.8381,52.3142,51.7275,52.1442,124200.0
2014-08-01 09:40:00,61.33,61.34,61.03,61.07,174400.0,52.1442,52.1527,51.8891,51.9231,174400.0
2014-08-01 09:50:00,61.07,61.09,60.78,60.9,37900.0,51.9231,51.9401,51.6765,51.7786,37900.0
2014-08-01 10:00:00,60.91,60.96,60.76,60.87,236700.0,51.7871,51.8296,51.6595,51.7531,236700.0
2014-08-01 10:10:00,60.86,60.87,60.75,60.77,47800.0,51.7446,51.7531,51.651,51.668,47800.0
2014-08-01 10:20:00,60.78,60.85,60.75,60.83,35800.0,51.6765,51.7361,51.651,51.719,35800.0
2014-08-01 10:30:00,60.83,61.01,60.83,60.97,105700.0,51.719,51.8721,51.719,51.8381,105700.0
2014-08-01 10:40:00,60.98,61.11,60.97,61.1,44400.0,51.8466,51.9571,51.8381,51.9486,44400.0
2014-08-01 10:50:00,61.1,61.28,61.09,61.23,56200.0,51.9486,52.1016,51.9401,52.0591,56200.0
2014-08-01 11:00:00,61.22,61.26,61.17,61.18,28600.0,52.0506,52.0846,52.0081,52.0166,28600.0
2014-08-01 11:10:00,61.19,61.19,60.96,61.05,39700.0,52.0251,52.0251,51.8296,51.9061,39700.0
2014-08-01 11:20:00,61.05,61.19,60.97,61.06,55400.0,51.9061,52.0251,51.8381,51.9146,55400.0
2014-08-01 11:30:00,61.06,61.21,61.02,61.19,52800.0,51.9146,52.0421,51.8806,52.0251,52800.0
2014-08-01 11:40:00,61.19,61.31,61.19,61.27,16700.0,52.0251,52.1272,52.0251,52.0931,16700.0
2014-08-01 11:50:00,61.26,61.35,61.22,61.32,23900.0,52.0846,52.1612,52.0506,52.1357,23900.0
2014-08-01 12:00:00,61.33,61.42,61.29,61.32,28300.0,52.1442,52.2207,52.1101,52.1357,28300.0
2014-08-01 12:10:00,61.32,61.66,61.32,61.6,42400.0,52.1357,52.4247,52.1357,52.3737,42400.0
2014-08-01 12:20:00,61.57,61.68,61.5,61.68,63000.0,52.3482,52.4417,52.2887,52.4417,63000.0
2014-08-01 12:30:00,61.69,61.69,61.6,61.61,31500.0,52.4502,52.4502,52.3737,52.3822,31500.0
2014-08-01 12:40:00,61.6,61.82,61.53,61.82,50200.0,52.3737,52.5608,52.3142,52.5608,50200.0
2014-08-01 12:50:00,61.82,62.13,61.82,61.98,57800.0,52.5608,52.8243,52.5608,52.6968,57800.0
2014-08-01 13:00:00,61.97,62.0,61.79,61.88,46900.0,52.6883,52.7138,52.5353,52.6118,46900.0
2014-08-01 13:10:00,61.89,61.96,61.86,61.91,131400.0,52.6203,52.6798,52.5948,52.6373,131400.0
2014-08-01 13:20:00,61.91,61.97,61.86,61.97,36300.0,52.6373,52.6883,52.5948,52.6883,36300.0
2014-08-01 13:30:00,61.99,62.04,61.94,61.97,31100.0,52.7053,52.7478,52.6628,52.6883,31100.0
2014-08-01 13:40:00,61.99,62.25,61.96,62.25,30600.0,52.7053,52.9264,52.6798,52.9264,30600.0
2014-08-01 13:50:00,62.23,62.33,62.15,62.33,40700.0,52.9094,52.9944,52.8413,52.9944,40700.0
2014-08-01 14:00:00,62.34,62.39,62.23,62.31,53700.0,53.0029,53.0454,52.9094,52.9774,53700.0
2014-08-01 14:10:00,62.3,62.47,62.28,62.29,86200.0,52.9689,53.1134,52.9519,52.9604,86200.0
2014-08-01 14:20:00,62.29,62.29,62.04,62.05,79000.0,52.9604,52.9604,52.7478,52.7563,79000.0
2014-08-01 14:30:00,62.05,62.06,61.95,61.97,88600.0,52.7563,52.7648,52.6713,52.6883,88600.0
2014-08-01 14:40:00,61.98,62.0,61.77,61.78,69300.0,52.6968,52.7138,52.5183,52.5268,69300.0
2014-08-01 14:50:00,61.78,61.89,61.74,61.79,131700.0,52.5268,52.6203,52.4927,52.5353,131700.0
2014-08-01 15:00:00,61.78,61.99,61.74,61.83,45000.0,52.5268,52.7053,52.4927,52.5693,45000.0
2014-08-01 15:10:00,61.84,61.94,61.73,61.75,63800.0,52.5778,52.6628,52.4842,52.5013,63800.0
2014-08-01 15:20:00,61.74,61.89,61.71,61.71,81100.0,52.4927,52.6203,52.4672,52.4672,81100.0
2014-08-01 15:30:00,61.71,61.82,61.65,61.77,95000.0,52.4672,52.5608,52.4162,52.5183,95000.0
2014-08-01 15:40:00,61.78,61.87,61.71,61.75,56000.0,52.5268,52.6033,52.4672,52.5013,56000.0
2014-08-01 15:50:00,61.75,61.82,61.7,61.76,123400.0,52.5013,52.5608,52.4587,52.5098,123400.0
2014-08-04 09:30:00,61.79,61.94,61.48,61.65,28800.0,52.5353,52.6628,52.2717,52.4162,28800.0
2014-08-04 09:40:00,61.69,61.74,61.4,61.47,51700.0,52.4502,52.4927,52.2037,52.2632,51700.0
2014-08-04 09:50:00,61.47,61.7,61.44,61.57,55800.0,52.2632,52.4587,52.2377,52.3482,55800.0
2014-08-04 10:00:00,61.57,61.71,61.45,61.67,41600.0,52.3482,52.4672,52.2462,52.4332,41600.0
2014-08-04 10:10:00,61.66,61.75,61.55,61.56,42200.0,52.4247,52.5013,52.3312,52.3397,42200.0
2014-08-04 10:20:00,61.55,61.67,61.46,61.49,29600.0,52.3312,52.4332,52.2547,52.2802,29600.0
2014-08-04 10:30:00,61.47,61.49,61.17,61.25,29000.0,52.2632,52.2802,52.0081,52.0761,29000.0
2014-08-04 10:40:00,61.24,61.26,61.06,61.14,21500.0,52.0676,52.0846,51.9146,51.9826,21500.0
2014-08-04 10:50:00,61.14,61.2,61.05,61.09,30100.0,51.9826,52.0336,51.9061,51.9401,30100.0
2014-08-04 11:00:00,61.08,61.28,61.05,61.28,19800.0,51.9316,52.1016,51.9061,52.1016,19800.0
2014-08-04 11:10:00,61.27,61.46,61.23,61.38,24600.0,52.0931,52.2547,52.0591,52.1867,24600.0
2014-08-04 11:20:00,61.37,61.61,61.36,61.61,26400.0,52.1782,52.3822,52.1697,52.3822,26400.0
2014-08-04 11:30:00,61.58,61.7,61.49,61.49,30800.0,52.3567,52.4587,52.2802,52.2802,30800.0
2014-08-04 11:40:00,61.48,61.52,61.34,61.52,10700.0,52.2717,52.3057,52.1527,52.3057,10700.0
2014-08-04 11:50:00,61.52,61.57,61.5,61.52,10600.0,52.3057,52.3482,52.2887,52.3057,10600.0
2014-08-04 12:00:00,61.51,61.56,61.45,61.56,14700.0,52.2972,52.3397,52.2462,52.3397,14700.0
2014-08-04 12:10:00,61.55,61.59,61.48,61.53,10300.0,52.3312,52.3652,52.2717,52.3142,10300.0
2014-08-04 12:20:00,61.55,61.85,61.54,61.85,20600.0,52.3312,52.5863,52.3227,52.5863,20600.0
2014-08-04 12:30:00,61.85,61.85,61.73,61.73,8900.0,52.5863,52.5863,52.4842,52.4842,8900.0
2014-08-04 12:40:00,61.74,61.76,61.63,61.63,10100.0,52.4927,52.5098,52.3992,52.3992,10100.0
2014-08-04 12:50:00,61.63,61.7,61.6,61.6,13300.0,52.3992,52.4587,52.3737,52.3737,13300.0
2014-08-04 13:00:00,61.6,61.64,61.57,61.57,11800.0,52.3737,52.4077,52.3482,52.3482,11800.0
2014-08-04 13:10:00,61.59,61.59,61.46,61.46,19300.0,52.3652,52.3652,52.2547,52.2547,19300.0
2014-08-04 13:20:00,61.46,61.63,61.46,61.58,14900.0,52.2547,52.3992,52.2547,52.3567,14900.0
2014-08-04 13:30:00,61.57,61.66,61.53,61.63,19800.0,52.3482,52.4247,52.3142,52.3992,19800.0
2014-08-04 13:40:00,61.64,61.78,61.63,61.73,25200.0,52.4077,52.5268,52.3992,52.4842,25200.0
2014-08-04 13:50:00,61.74,61.75,61.55,61.57,22700.0,52.4927,52.5013,52.3312,52.3482,22700.0
2014-08-04 14:00:00,61.57,61.65,61.51,61.51,22600.0,52.3482,52.4162,52.2972,52.2972,22600.0
2014-08-04 14:10:00,61.49,61.56,61.46,61.53,18000.0,52.2802,52.3397,52.2547,52.3142,18000.0
2014-08-04 14:20:00,61.53,61.64,61.51,61.58,15500.0,52.3142,52.4077,52.2972,52.3567,15500.0
2014-08-04 14:30:00,61.6,61.88,61.59,61.84,51300.0,52.3737,52.6118,52.3652,52.5778,51300.0
2014-08-04 14:40:00,61.84,62.02,61.81,62.0,20800.0,52.5778,52.7308,52.5523,52.7138,20800.0
2014-08-04 14:50:00,62.0,62.1,61.93,61.98,23000.0,52.7138,52.7988,52.6543,52.6968,23000.0
2014-08-04 15:00:00,61.98,62.03,61.92,62.03,21600.0,52.6968,52.7393,52.6458,52.7393,21600.0
2014-08-04 15:10:00,62.03,62.03,61.91,61.93,28700.0,52.7393,52.7393,52.6373,52.6543,28700.0
2014-08-04 15:20:00,61.93,62.03,61.84,61.85,61900.0,52.6543,52.7393,52.5778,52.5863,61900.0
2014-08-04 15:30:00,61.85,62.0,61.82,61.99,61400.0,52.5863,52.7138,52.5608,52.7053,61400.0
2014-08-04 15:40:00,62.0,62.04,61.97,62.03,61100.0,52.7138,52.7478,52.6883,52.7393,61100.0
2014-08-04 15:50:00,62.03,62.1,61.97,61.98,151500.0,52.7393,52.7988,52.6883,52.6968,151500.0
2014-08-05 09:30:00,61.5,62.0,61.32,61.82,24000.0,52.2887,52.7138,52.1357,52.5608,24000.0
2014-08-05 09:40:00,61.82,61.89,61.61,61.7,26800.0,52.5608,52.6203,52.3822,52.4587,26800.0
2014-08-05 09:50:00,61.7,61.81,61.56,61.81,24200.0,52.4587,52.5523,52.3397,52.5523,24200.0
2014-08-05 10:00:00,61.83,61.96,61.71,61.8,36400.0,52.5693,52.6798,52.4672,52.5438,36400.0
2014-08-05 10:10:00,61.81,61.93,61.68,61.73,63700.0,52.5523,52.6543,52.4417,52.4842,63700.0
2014-08-05 10:20:00,61.74,61.81,61.7,61.76,33200.0,52.4927,52.5523,52.4587,52.5098,33200.0
2014-08-05 10:30:00,61.74,61.79,61.69,61.76,36700.0,52.4927,52.5353,52.4502,52.5098,36700.0
2014-08-05 10:40:00,61.77,61.81,61.72,61.79,33200.0,52.5183,52.5523,52.4757,52.5353,33200.0
2014-08-05 10:50:00,61.79,61.81,61.63,61.72,37300.0,52.5353,52.5523,52.3992,52.4757,37300.0
2014-08-05 11:00:00,61.73,62.14,61.71,62.04,107800.0,52.4842,52.8328,52.4672,52.7478,107800.0
2014-08-05 11:10:00,62.06,62.35,62.04,62.29,29300.0,52.7648,53.0114,52.7478,52.9604,29300.0
2014-08-05 11:20:00,62.28,62.4,62.28,62.35,22000.0,52.9519,53.0539,52.9519,53.0114,22000.0
2014-08-05 11:30:00,62.34,62.44,62.3,62.38,16500.0,53.0029,53.0879,52.9689,53.0369,16500.0
2014-08-05 11:40:00,62.36,62.51,62.34,62.48,17700.0,53.0199,53.1474,53.0029,53.1219,17700.0
2014-08-05 11:50:00,62.48,62.55,62.43,62.49,20100.0,53.1219,53.1814,53.0794,53.1304,20100.0
2014-08-05 12:00:00,62.5,62.57,62.4,62.45,57000.0,53.1389,53.1984,53.0539,53.0964,57000.0
2014-08-05 12:10:00,62.45,62.45,62.36,62.38,17800.0,53.0964,53.0964,53.0199,53.0369,17800.0
2014-08-05 12:20:00,62.38,62.47,62.21,62.44,28000.0,53.0369,53.1134,52.8924,53.0879,28000.0
2014-08-05 12:30:00,62.43,62.43,62.29,62.36,29400.0,53.0794,53.0794,52.9604,53.0199,29400.0
2014-08-05 12:40:00,62.35,62.51,62.35,62.43,15400.0,53.0114,53.1474,53.0114,53.0794,15400.0
2014-08-05 12:50:00,62.43,62.48,62.39,62.45,11400.0,53.0794,53.1219,53.0454,53.0964,11400.0
2014-08-05 13:00:00,62.45,62.52,62.43,62.49,14900.0,53.0964,53.1559,53.0794,53.1304,14900.0
2014-08-05 13:10:00,62.48,62.59,62.43,62.55,24900.0,53.1219,53.2154,53.0794,53.1814,24900.0
2014-08-05 13:20:00,62.54,62.56,62.43,62.51,16800.0,53.1729,53.1899,53.0794,53.1474,16800.0
2014-08-05 13:30:00,62.51,62.53,62.08,62.1,29300.0,53.1474,53.1644,52.7818,52.7988,29300.0
2014-08-05 13:40:00,62.09,62.18,61.86,62.02,43500.0,52.7903,52.8668,52.5948,52.7308,43500.0
2014-08-05 13:50:00,62.01,62.02,61.77,61.77,63000.0,52.7223,52.7308,52.5183,52.5183,63000.0
2014-08-05 14:00:00,61.75,61.78,61.48,61.49,57100.0,52.5013,52.5268,52.2717,52.2802,57100.0
2014-08-05 14:10:00,61.5,61.52,61.35,61.38,70500.0,52.2887,52.3057,52.1612,52.1867,70500.0
2014-08-05 14:20:00,61.39,61.59,61.35,61.58,28500.0,52.1952,52.3652,52.1612,52.3567,28500.0
2014-08-05 14:30:00,61.59,61.71,61.55,61.56,31600.0,52.3652,52.4672,52.3312,52.3397,31600.0
2014-08-05 14:40:00,61.54,61.59,61.42,61.47,31400.0,52.3227,52.3652,52.2207,52.2632,31400.0
2014-08-05 14:50:00,61.47,61.51,61.33,61.34,32500.0,52.2632,52.2972,52.1442,52.1527,32500.0
2014-08-05 15:00:00,61.34,61.4,61.23,61.29,29000.0,52.1527,52.2037,52.0591,52.1101,29000.0
2014-08-05 15:10:00,61.28,61.57,61.26,61.52,38000.0,52.1016,52.3482,52.0846,52.3057,38000.0
2014-08-05 15:20:00,61.52,61.69,61.4,61.43,56500.0,52.3057,52.4502,52.2037,52.2292,56500.0
2014-08-05 15:30:00,61.43,61.57,61.39,61.46,93300.0,52.2292,52.3482,52.1952,52.2547,93300.0
2014-08-05 15:40:00,61.46,61.51,61.37,61.42,76700.0,52.2547,52.2972,52.1782,52.2207,76700.0
2014-08-05 15:50:00,61.42,61.55,61.42,61.49,143800.0,52.2207,52.3312,52.2207,52.2802,143800.0
2014-08-06 09:30:00,61.35,61.64,61.31,61.46,21300.0,52.1612,52.4077,52.1272,52.2547,21300.0
2014-08-06 09:40:00,61.46,61.75,61.35,61.63,17700.0,52.2547,52.5013,52.1612,52.3992,17700.0
2014-08-06 09:50:00,61.56,61.57,61.24,61.42,14800.0,52.3397,52.3482,52.0676,52.2207,14800.0
2014-08-06 10:00:00,61.48,61.55,61.14,61.31,26100.0,52.2717,52.3312,51.9826,52.1272,26100.0
2014-08-06 10:10:00,61.33,61.36,60.9,61.01,40900.0,52.1442,52.1697,51.7786,51.8721,40900.0
2014-08-06 10:20:00,61.06,61.44,61.03,61.41,13400.0,51.9146,52.2377,51.8891,52.2122,13400.0
2014-08-06 10:30:00,61.47,61.5,61.37,61.43,31600.0,52.2632,52.2887,52.1782,52.2292,31600.0
2014-08-06 10:40:00,61.48,61.55,61.41,61.52,20500.0,52.2717,52.3312,52.2122,52.3057,20500.0
2014-08-06 10:50:00,61.52,61.56,61.47,61.51,23000.0,52.3057,52.3397,52.2632,52.2972,23000.0
2014-08-06 11:00:00,61.54,61.6,61.4,61.49,16100.0,52.3227,52.3737,52.2037,52.2802,16100.0
2014-08-06 11:10:00,61.47,61.53,61.45,61.45,13600.0,52.2632,52.3142,52.2462,52.2462,13600.0
2014-08-06 11:20:00,61.43,61.51,61.37,61.37,11500.0,52.2292,52.2972,52.1782,52.1782,11500.0
2014-08-06 11:30:00,61.39,61.51,61.38,61.4,9700.0,52.1952,52.2972,52.1867,52.2037,9700.0
2014-08-06 11:40:00,61.37,61.39,61.25,61.33,13300.0,52.1782,52.1952,52.0761,52.1442,13300.0
2014-08-06 11:50:00,61.32,61.5,61.3,61.49,24400.0,52.1357,52.2887,52.1187,52.2802,24400.0
2014-08-06 12:00:00,61.51,61.66,61.51,61.61,11300.0,52.2972,52.4247,52.2972,52.3822,11300.0
2014-08-06 12:10:00,61.61,61.65,61.48,61.52,8800.0,52.3822,52.4162,52.2717,52.3057,8800.0
2014-08-06 12:20:00,61.5,61.64,61.5,61.57,7200.0,52.2887,52.4077,52.2887,52.3482,7200.0
2014-08-06 12:30:00,61.58,61.69,61.57,61.68,6300.0,52.3567,52.4502,52.3482,52.4417,6300.0
2014-08-06 12:40:00,61.67,61.71,61.64,61.65,18400.0,52.4332,52.4672,52.4077,52.4162,18400.0
2014-08-06 12:50:00,61.65,61.7,61.61,61.63,7800.0,52.4162,52.4587,52.3822,52.3992,7800.0
2014-08-06 13:00:00,61.64,61.7,61.49,61.52,25400.0,52.4077,52.4587,52.2802,52.3057,25400.0
2014-08-06 13:10:00,61.54,61.56,61.46,61.56,6800.0,52.3227,52.3397,52.2547,52.3397,6800.0
2014-08-06 13:20:00,61.56,61.61,61.43,61.43,5300.0,52.3397,52.3822,52.2292,52.2292,5300.0
2014-08-06 13:30:00,61.43,61.56,61.38,61.56,32100.0,52.2292,52.3397,52.1867,52.3397,32100.0
2014-08-06 13:40:00,61.56,61.62,61.54,61.57,7800.0,52.3397,52.3907,52.3227,52.3482,7800.0
2014-08-06 13:50:00,61.55,61.55,61.44,61.44,10700.0,52.3312,52.3312,52.2377,52.2377,10700.0
2014-08-06 14:00:00,61.4,61.45,61.23,61.26,16600.0,52.2037,52.2462,52.0591,52.0846,16600.0
2014-08-06 14:10:00,61.24,61.3,61.15,61.15,14000.0,52.0676,52.1187,51.9911,51.9911,14000.0
2014-08-06 14:20:00,61.17,61.21,61.14,61.16,12700.0,52.0081,52.0421,51.9826,51.9996,12700.0
2014-08-06 14:30:00,61.17,61.27,61.17,61.27,16200.0,52.0081,52.0931,52.0081,52.0931,16200.0
2014-08-06 14:40:00,61.25,61.34,61.25,61.31,13800.0,52.0761,52.1527,52.0761,52.1272,13800.0
2014-08-06 14:50:00,61.31,61.37,61.27,61.29,13000.0,52.1272,52.1782,52.0931,52.1101,13000.0
2014-08-06 15:00:00,61.3,61.35,61.25,61.26,27900.0,52.1187,52.1612,52.0761,52.0846,27900.0
2014-08-06 15:10:00,61.26,61.32,61.24,61.31,37300.0,52.0846,52.1357,52.0676,52.1272,37300.0
2014-08-06 15:20:00,61.31,61.36,61.29,61.33,29800.0,52.1272,52.1697,52.1101,52.1442,29800.0
2014-08-06 15:30:00,61.32,61.33,61.25,61.27,38500.0,52.1357,52.1442,52.0761,52.0931,38500.0
2014-08-06 15:40:00,61.28,61.4,61.27,61.37,58400.0,52.1016,52.2037,52.0931,52.1782,58400.0
2014-08-06 15:50:00,61.36,61.4,61.29,61.29,149500.0,52.1697,52.2037,52.1101,52.1101,149500.0
2014-08-07 09:30:00,61.77,61.92,61.37,61.38,21100.0,52.5183,52.6458,52.1782,52.1867,21100.0
2014-08-07 09:40:00,61.38,61.38,61.06,61.1,14900.0,52.1867,52.1867,51.9146,51.9486,14900.0
2014-08-07 09:50:00,61.15,61.18,60.9,60.9,47100.0,51.9911,52.0166,51.7786,51.7786,47100.0
2014-08-07 10:00:00,60.98,61.02,60.66,60.68,95600.0,51.8466,51.8806,51.5745,51.5915,95600.0
2014-08-07 10:10:00,60.73,60.81,60.52,60.56,51500.0,51.634,51.702,51.4555,51.4895,51500.0
2014-08-07 10:20:00,60.6,60.83,60.6,60.75,51700.0,51.5235,51.719,51.5235,51.651,51700.0
2014-08-07 10:30:00,60.76,60.83,60.68,60.83,25200.0,51.6595,51.719,51.5915,51.719,25200.0
2014-08-07 10:40:00,60.78,60.89,60.76,60.85,28700.0,51.6765,51.7701,51.6595,51.7361,28700.0
2014-08-07 10:50:00,60.86,60.87,60.7,60.79,21300.0,51.7446,51.7531,51.6085,51.685,21300.0
2014-08-07 11:00:00,60.78,60.82,60.68,60.7,21000.0,51.6765,51.7105,51.5915,51.6085,21000.0
2014-08-07 11:10:00,60.7,60.72,60.36,60.45,49600.0,51.6085,51.6255,51.3194,51.396,49600.0
2014-08-07 11:20:00,60.49,60.63,60.46,60.53,32400.0,51.43,51.549,51.4045,51.464,32400.0
2014-08-07 11:30:00,60.54,60.78,60.53,60.78,23600.0,51.4725,51.6765,51.464,51.6765,23600.0
2014-08-07 11:40:00,60.76,60.85,60.67,60.79,21000.0,51.6595,51.7361,51.583,51.685,21000.0
2014-08-07 11:50:00,60.8,60.9,60.69,60.89,18600.0,51.6935,51.7786,51.6,51.7701,18600.0
2014-08-07 12:00:00,60.88,60.9,60.69,60.78,14900.0,51.7616,51.7786,51.6,51.6765,14900.0
2014-08-07 12:10:00,60.76,60.88,60.76,60.77,14200.0,51.6595,51.7616,51.6595,51.668,14200.0
2014-08-07 12:20:00,60.77,60.89,60.73,60.82,13100.0,51.668,51.7701,51.634,51.7105,13100.0
2014-08-07 12:30:00,60.81,60.86,60.68,60.79,12300.0,51.702,51.7446,51.5915,51.685,12300.0
2014-08-07 12:40:00,60.76,60.8,60.72,60.8,9600.0,51.6595,51.6935,51.6255,51.6935,9600.0
2014-08-07 12:50:00,60.79,60.87,60.79,60.82,15800.0,51.685,51.7531,51.685,51.7105,15800.0
2014-08-07 13:00:00,60.85,60.9,60.8,60.84,20500.0,51.7361,51.7786,51.6935,51.7275,20500.0
2014-08-07 13:10:00,60.88,60.88,60.79,60.81,12600.0,51.7616,51.7616,51.685,51.702,12600.0
2014-08-07 13:20:00,60.81,60.87,60.78,60.84,22000.0,51.702,51.7531,51.6765,51.7275,22000.0
2014-08-07 13:30:00,60.85,60.88,60.82,60.85,14300.0,51.7361,51.7616,51.7105,51.7361,14300.0
2014-08-07 13:40:00,60.86,60.94,60.84,60.92,15200.0,51.7446,51.8126,51.7275,51.7956,15200.0
2014-08-07 13:50:00,60.93,61.02,60.92,60.99,15400.0,51.8041,51.8806,51.7956,51.8551,15400.0
2014-08-07 14:00:00,60.97,60.98,60.88,60.91,14300.0,51.8381,51.8466,51.7616,51.7871,14300.0
2014-08-07 14:10:00,60.9,60.91,60.78,60.78,12400.0,51.7786,51.7871,51.6765,51.6765,12400.0
2014-08-07 14:20:00,60.75,60.83,60.75,60.8,12900.0,51.651,51.719,51.651,51.6935,12900.0
2014-08-07 14:30:00,60.8,60.8,60.54,60.55,19600.0,51.6935,51.6935,51.4725,51.481,19600.0
2014-08-07 14:40:00,60.55,60.64,60.53,60.62,18100.0,51.481,51.5575,51.464,51.5405,18100.0
2014-08-07 14:50:00,60.62,60.7,60.56,60.56,16100.0,51.5405,51.6085,51.4895,51.4895,16100.0
2014-08-07 15:00:00,60.57,60.66,60.56,60.65,49600.0,51.498,51.5745,51.4895,51.566,49600.0
2014-08-07 15:10:00,60.64,60.68,60.59,60.65,39200.0,51.5575,51.5915,51.515,51.566,39200.0
2014-08-07 15:20:00,60.65,60.72,60.58,60.72,36500.0,51.566,51.6255,51.5065,51.6255,36500.0
2014-08-07 15:30:00,60.73,60.73,60.53,60.59,82000.0,51.634,51.634,51.464,51.515,82000.0
2014-08-07 15:40:00,60.59,60.65,60.51,60.58,85600.0,51.515,51.566,51.447,51.5065,85600.0
2014-08-07 15:50:00,60.59,60.66,60.57,60.59,79000.0,51.515,51.5745,51.498,51.515,79000.0
2014-08-08 09:30:00,60.66,61.02,60.4,60.42,33300.0,51.5745,51.8806,51.3535,51.3705,33300.0
2014-08-08 09:40:00,60.43,60.58,60.39,60.51,22400.0,51.379,51.5065,51.3449,51.447,22400.0
2014-08-08 09:50:00,60.47,60.69,60.4,60.42,31000.0,51.413,51.6,51.3535,51.3705,31000.0
2014-08-08 10:00:00,60.41,60.56,60.38,60.44,32400.0,51.362,51.4895,51.3364,51.3875,32400.0
2014-08-08 10:10:00,60.41,60.52,60.36,60.39,32900.0,51.362,51.4555,51.3194,51.3449,32900.0
2014-08-08 10:20:00,60.39,60.49,60.3,60.33,17100.0,51.3449,51.43,51.2684,51.2939,17100.0
2014-08-08 10:30:00,60.35,60.47,60.34,60.47,23100.0,51.3109,51.413,51.3024,51.413,23100.0
2014-08-08 10:40:00,60.44,60.47,60.31,60.31,34300.0,51.3875,51.413,51.2769,51.2769,34300.0
2014-08-08 10:50:00,60.35,60.35,60.21,60.24,29900.0,51.3109,51.3109,51.1919,51.2174,29900.0
2014-08-08 11:00:00,60.24,60.28,60.13,60.2,29200.0,51.2174,51.2514,51.1239,51.1834,29200.0
2014-08-08 11:10:00,60.2,60.33,60.2,60.33,29800.0,51.1834,51.2939,51.1834,51.2939,29800.0
2014-08-08 11:20:00,60.32,60.43,60.32,60.39,53300.0,51.2854,51.379,51.2854,51.3449,53300.0
2014-08-08 11:30:00,60.41,60.46,60.37,60.46,42000.0,51.362,51.4045,51.3279,51.4045,42000.0
2014-08-08 11:40:00,60.48,60.49,60.39,60.4,37200.0,51.4215,51.43,51.3449,51.3535,37200.0
2014-08-08 11:50:00,60.4,60.42,60.34,60.39,12800.0,51.3535,51.3705,51.3024,51.3449,12800.0
2014-08-08 12:00:00,60.4,60.42,60.38,60.41,26100.0,51.3535,51.3705,51.3364,51.362,26100.0
2014-08-08 12:10:00,60.41,60.41,60.38,60.4,18500.0,51.362,51.362,51.3364,51.3535,18500.0
2014-08-08 12:20:00,60.4,60.44,60.33,60.35,20600.0,51.3535,51.3875,51.2939,51.3109,20600.0
2014-08-08 12:30:00,60.35,60.41,60.34,60.36,32400.0,51.3109,51.362,51.3024,51.3194,32400.0
2014-08-08 12:40:00,60.37,60.49,60.34,60.48,56100.0,51.3279,51.43,51.3024,51.4215,56100.0
2014-08-08 12:50:00,60.48,60.48,60.4,60.43,52700.0,51.4215,51.4215,51.3535,51.379,52700.0
2014-08-08 13:00:00,60.42,60.47,60.4,60.44,51000.0,51.3705,51.413,51.3535,51.3875,51000.0
2014-08-08 13:10:00,60.44,60.45,60.39,60.42,87500.0,51.3875,51.396,51.3449,51.3705,87500.0
2014-08-08 13:20:00,60.43,60.67,60.4,60.63,42600.0,51.379,51.583,51.3535,51.549,42600.0
2014-08-08 13:30:00,60.65,60.65,60.52,60.53,28300.0,51.566,51.566,51.4555,51.464,28300.0
2014-08-08 13:40:00,60.51,60.59,60.51,60.55,36800.0,51.447,51.515,51.447,51.481,36800.0
2014-08-08 13:50:00,60.55,60.64,60.46,60.64,29600.0,51.481,51.5575,51.4045,51.5575,29600.0
2014-08-08 14:00:00,60.65,60.78,60.65,60.75,31700.0,51.566,51.6765,51.566,51.651,31700.0
2014-08-08 14:10:00,60.75,60.76,60.7,60.74,20300.0,51.651,51.6595,51.6085,51.6425,20300.0
2014-08-08 14:20:00,60.74,60.89,60.73,60.84,23700.0,51.6425,51.7701,51.634,51.7275,23700.0
2014-08-08 14:30:00,60.83,60.84,60.74,60.76,42200.0,51.719,51.7275,51.6425,51.6595,42200.0
2014-08-08 14:40:00,60.75,60.78,60.71,60.75,23100.0,51.651,51.6765,51.617,51.651,23100.0
2014-08-08 14:50:00,60.73,60.74,60.64,60.66,22700.0,51.634,51.6425,51.5575,51.5745,22700.0
2014-08-08 15:00:00,60.67,60.74,60.65,60.74,32900.0,51.583,51.6425,51.566,51.6425,32900.0
2014-08-08 15:10:00,60.74,60.75,60.6,60.64,36300.0,51.6425,51.651,51.5235,51.5575,36300.0
2014-08-08 15:20:00,60.64,60.78,60.61,60.76,160100.0,51.5575,51.6765,51.532,51.6595,160100.0
2014-08-08 15:30:00,60.76,60.88,60.75,60.87,38700.0,51.6595,51.7616,51.651,51.7531,38700.0
2014-08-08 15:40:00,60.88,60.97,60.88,60.92,68700.0,51.7616,51.8381,51.7616,51.7956,68700.0
2014-08-08 15:50:00,60.92,61.02,60.88,60.9,103900.0,51.7956,51.8806,51.7616,51.7786,103900.0
2014-08-11 09:30:00,61.7,61.78,61.32,61.65,61300.0,52.4587,52.5268,52.1357,52.4162,61300.0
2014-08-11 09:40:00,61.67,61.71,61.46,61.67,32200.0,52.4332,52.4672,52.2547,52.4332,32200.0
2014-08-11 09:50:00,61.64,61.75,61.38,61.42,46000.0,52.4077,52.5013,52.1867,52.2207,46000.0
2014-08-11 10:00:00,61.44,61.56,61.38,61.46,25400.0,52.2377,52.3397,52.1867,52.2547,25400.0
2014-08-11 10:10:00,61.49,61.5,61.36,61.37,17000.0,52.2802,52.2887,52.1697,52.1782,17000.0
2014-08-11 10:20:00,61.4,61.44,61.34,61.41,20900.0,52.2037,52.2377,52.1527,52.2122,20900.0
2014-08-11 10:30:00,61.4,61.49,61.34,61.49,11000.0,52.2037,52.2802,52.1527,52.2802,11000.0
2014-08-11 10:40:00,61.5,61.53,61.38,61.44,34600.0,52.2887,52.3142,52.1867,52.2377,34600.0
2014-08-11 10:50:00,61.41,61.45,61.36,61.38,12700.0,52.2122,52.2462,52.1697,52.1867,12700.0
2014-08-11 11:00:00,61.37,61.41,61.3,61.35,8500.0,52.1782,52.2122,52.1187,52.1612,8500.0
2014-08-11 11:10:00,61.36,61.46,61.35,61.44,17900.0,52.1697,52.2547,52.1612,52.2377,17900.0
2014-08-11 11:20:00,61.42,61.56,61.39,61.53,50500.0,52.2207,52.3397,52.1952,52.3142,50500.0
2014-08-11 11:30:00,61.54,61.58,61.4,61.4,10900.0,52.3227,52.3567,52.2037,52.2037,10900.0
2014-08-11 11:40:00,61.43,61.47,61.39,61.41,7700.0,52.2292,52.2632,52.1952,52.2122,7700.0
2014-08-11 11:50:00,61.45,61.45,61.29,61.29,6900.0,52.2462,52.2462,52.1101,52.1101,6900.0
2014-08-11 12:00:00,61.3,61.34,61.17,61.23,14100.0,52.1187,52.1527,52.0081,52.0591,14100.0
2014-08-11 12:10:00,61.22,61.23,61.18,61.23,6600.0,52.0506,52.0591,52.0166,52.0591,6600.0
2014-08-11 12:20:00,61.23,61.25,61.17,61.17,12200.0,52.0591,52.0761,52.0081,52.0081,12200.0
2014-08-11 12:30:00,61.18,61.24,61.14,61.14,12600.0,52.0166,52.0676,51.9826,51.9826,12600.0
2014-08-11 12:40:00,61.15,61.15,61.07,61.07,9300.0,51.9911,51.9911,51.9231,51.9231,9300.0
2014-08-11 12:50:00,61.09,61.09,60.95,60.95,11500.0,51.9401,51.9401,51.8211,51.8211,11500.0
2014-08-11 13:00:00,60.97,61.04,60.97,61.01,8100.0,51.8381,51.8976,51.8381,51.8721,8100.0
2014-08-11 13:10:00,61.01,61.05,60.96,61.0,7200.0,51.8721,51.9061,51.8296,51.8636,7200.0
2014-08-11 13:20:00,61.0,61.03,60.89,60.92,7900.0,51.8636,51.8891,51.7701,51.7956,7900.0
2014-08-11 13:30:00,60.92,61.11,60.92,61.1,10700.0,51.7956,51.9571,51.7956,51.9486,10700.0
2014-08-11 13:40:00,61.1,61.12,61.03,61.12,10400.0,51.9486,51.9656,51.8891,51.9656,10400.0
2014-08-11 13:50:00,61.13,61.13,60.9,60.99,10700.0,51.9741,51.9741,51.7786,51.8551,10700.0
2014-08-11 14:00:00,61.0,61.0,60.9,60.93,16100.0,51.8636,51.8636,51.7786,51.8041,16100.0
2014-08-11 14:10:00,60.96,61.04,60.92,61.03,11400.0,51.8296,51.8976,51.7956,51.8891,11400.0
2014-08-11 14:20:00,61.02,61.03,60.93,60.97,10300.0,51.8806,51.8891,51.8041,51.8381,10300.0
2014-08-11 14:30:00,60.97,60.99,60.87,60.91,9900.0,51.8381,51.8551,51.7531,51.7871,9900.0
2014-08-11 14:40:00,60.92,60.95,60.88,60.88,13600.0,51.7956,51.8211,51.7616,51.7616,13600.0
2014-08-11 14:50:00,60.89,60.93,60.84,60.84,11400.0,51.7701,51.8041,51.7275,51.7275,11400.0
2014-08-11 15:00:00,60.85,60.96,60.85,60.87,15900.0,51.7361,51.8296,51.7361,51.7531,15900.0
2014-08-11 15:10:00,60.87,61.01,60.86,60.97,28900.0,51.7531,51.8721,51.7446,51.8381,28900.0
2014-08-11 15:20:00,60.97,61.03,60.97,61.0,31500.0,51.8381,51.8891,51.8381,51.8636,31500.0
2014-08-11 15:30:00,61.0,61.1,60.98,61.06,21000.0,51.8636,51.9486,51.8466,51.9146,21000.0
2014-08-11 15:40:00,61.06,61.07,60.83,60.85,46000.0,51.9146,51.9231,51.719,51.7361,46000.0
2014-08-11 15:50:00,60.87,60.93,60.86,60.88,87900.0,51.7531,51.8041,51.7446,51.7616,87900.0
2014-08-12 09:30:00,60.64,60.96,60.41,60.89,27400.0,51.5575,51.8296,51.362,51.7701,27400.0
2014-08-12 09:40:00,60.89,60.96,60.69,60.83,18600.0,51.7701,51.8296,51.6,51.719,18600.0
2014-08-12 09:50:00,60.83,60.87,60.63,60.79,20400.0,51.719,51.7531,51.549,51.685,20400.0
2014-08-12 10:00:00,60.79,60.88,60.66,60.72,27500.0,51.685,51.7616,51.5745,51.6255,27500.0
2014-08-12 10:10:00,60.71,60.9,60.64,60.69,80100.0,51.617,51.7786,51.5575,51.6,80100.0
2014-08-12 10:20:00,60.66,60.75,60.6,60.66,33200.0,51.5745,51.651,51.5235,51.5745,33200.0
2014-08-12 10:30:00,60.7,60.71,60.53,60.6,17100.0,51.6085,51.617,51.464,51.5235,17100.0
2014-08-12 10:40:00,60.59,60.61,60.47,60.47,12800.0,51.515,51.532,51.413,51.413,12800.0
2014-08-12 10:50:00,60.47,60.49,60.37,60.39,11900.0,51.413,51.43,51.3279,51.3449,11900.0
2014-08-12 11:00:00,60.39,60.41,60.32,60.34,17700.0,51.3449,51.362,51.2854,51.3024,17700.0
2014-08-12 11:10:00,60.35,60.53,60.33,60.52,29000.0,51.3109,51.464,51.2939,51.4555,29000.0
2014-08-12 11:20:00,60.52,60.58,60.48,60.53,16500.0,51.4555,51.5065,51.4215,51.464,16500.0
2014-08-12 11:30:00,60.52,60.55,60.47,60.51,13100.0,51.4555,51.481,51.413,51.447,13100.0
2014-08-12 11:40:00,60.51,60.53,60.39,60.42,20700.0,51.447,51.464,51.3449,51.3705,20700.0
2014-08-12 11:50:00,60.44,60.46,60.39,60.44,30100.0,51.3875,51.4045,51.3449,51.3875,30100.0
2014-08-12 12:00:00,60.43,60.5,60.35,60.4,21300.0,51.379,51.4385,51.3109,51.3535,21300.0
2014-08-12 12:10:00,60.4,60.48,60.39,60.47,14900.0,51.3535,51.4215,51.3449,51.413,14900.0
2014-08-12 12:20:00,60.48,60.56,60.46,60.46,24400.0,51.4215,51.4895,51.4045,51.4045,24400.0
2014-08-12 12:30:00,60.47,60.53,60.42,60.52,15100.0,51.413,51.464,51.3705,51.4555,15100.0
2014-08-12 12:40:00,60.5,60.64,60.47,60.55,20800.0,51.4385,51.5575,51.413,51.481,20800.0
2014-08-12 12:50:00,60.55,60.57,60.47,60.54,14900.0,51.481,51.498,51.413,51.4725,14900.0
2014-08-12 13:00:00,60.53,60.54,60.42,60.49,12700.0,51.464,51.4725,51.3705,51.43,12700.0
2014-08-12 13:10:00,60.49,60.57,60.41,60.41,33600.0,51.43,51.498,51.362,51.362,33600.0
2014-08-12 13:20:00,60.43,60.48,60.37,60.48,26000.0,51.379,51.4215,51.3279,51.4215,26000.0
2014-08-12 13:30:00,60.49,60.53,60.35,60.44,41800.0,51.43,51.464,51.3109,51.3875,41800.0
2014-08-12 13:40:00,60.45,60.52,60.37,60.47,38700.0,51.396,51.4555,51.3279,51.413,38700.0
2014-08-12 13:50:00,60.48,60.52,60.38,60.45,27900.0,51.4215,51.4555,51.3364,51.396,27900.0
2014-08-12 14:00:00,60.47,60.51,60.32,60.35,17000.0,51.413,51.447,51.2854,51.3109,17000.0
2014-08-12 14:10:00,60.34,60.4,60.33,60.36,15300.0,51.3024,51.3535,51.2939,51.3194,15300.0
2014-08-12 14:20:00,60.36,60.4,60.31,60.36,16100.0,51.3194,51.3535,51.2769,51.3194,16100.0
2014-08-12 14:30:00,60.35,60.37,60.29,60.35,16000.0,51.3109,51.3279,51.2599,51.3109,16000.0
2014-08-12 14:40:00,60.37,60.42,60.33,60.35,12700.0,51.3279,51.3705,51.2939,51.3109,12700.0
2014-08-12 14:50:00,60.35,60.4,60.29,60.3,26700.0,51.3109,51.3535,51.2599,51.2684,26700.0
2014-08-12 15:00:00,60.29,60.4,60.27,60.4,15900.0,51.2599,51.3535,51.2429,51.3535,15900.0
2014-08-12 15:10:00,60.4,60.42,60.34,60.37,23500.0,51.3535,51.3705,51.3024,51.3279,23500.0
2014-08-12 15:20:00,60.36,60.44,60.35,60.4,23400.0,51.3194,51.3875,51.3109,51.3535,23400.0
2014-08-12 15:30:00,60.4,60.5,60.36,60.46,43400.0,51.3535,51.4385,51.3194,51.4045,43400.0
2014-08-12 15:40:00,60.47,60.58,60.47,60.54,63900.0,51.413,51.5065,51.413,51.4725,63900.0
2014-08-12 15:50:00,60.54,60.63,60.51,60.52,111300.0,51.4725,51.549,51.447,51.4555,111300.0
2014-08-13 09:30:00,60.77,60.99,60.68,60.76,10400.0,51.668,51.8551,51.5915,51.6595,10400.0
2014-08-13 09:40:00,60.75,60.75,60.5,60.69,25700.0,51.651,51.651,51.4385,51.6,25700.0
2014-08-13 09:50:00,60.72,60.85,60.65,60.65,8700.0,51.6255,51.7361,51.566,51.566,8700.0
2014-08-13 10:00:00,60.68,60.97,60.66,60.93,16200.0,51.5915,51.8381,51.5745,51.8041,16200.0
2014-08-13 10:10:00,60.94,60.94,60.76,60.84,24200.0,51.8126,51.8126,51.6595,51.7275,24200.0
2014-08-13 10:20:00,60.87,61.06,60.87,61.04,17300.0,51.7531,51.9146,51.7531,51.8976,17300.0
2014-08-13 10:30:00,61.04,61.18,61.04,61.18,10500.0,51.8976,52.0166,51.8976,52.0166,10500.0
2014-08-13 10:40:00,61.23,61.24,61.1,61.18,18600.0,52.0591,52.0676,51.9486,52.0166,18600.0
2014-08-13 10:50:00,61.19,61.2,61.06,61.1,15300.0,52.0251,52.0336,51.9146,51.9486,15300.0
2014-08-13 11:00:00,61.1,61.33,61.09,61.33,12800.0,51.9486,52.1442,51.9401,52.1442,12800.0
2014-08-13 11:10:00,61.34,61.44,61.28,61.3,10700.0,52.1527,52.2377,52.1016,52.1187,10700.0
2014-08-13 11:20:00,61.31,61.53,61.29,61.35,35900.0,52.1272,52.3142,52.1101,52.1612,35900.0
2014-08-13 11:30:00,61.36,61.63,61.34,61.6,47900.0,52.1697,52.3992,52.1527,52.3737,47900.0
2014-08-13 11:40:00,61.6,61.66,61.47,61.55,26700.0,52.3737,52.4247,52.2632,52.3312,26700.0
2014-08-13 11:50:00,61.54,61.56,61.4,61.42,7700.0,52.3227,52.3397,52.2037,52.2207,7700.0
2014-08-13 12:00:00,61.41,61.44,61.36,61.36,9900.0,52.2122,52.2377,52.1697,52.1697,9900.0
2014-08-13 12:10:00,61.36,61.41,61.31,61.36,8700.0,52.1697,52.2122,52.1272,52.1697,8700.0
2014-08-13 12:20:00,61.37,61.37,61.19,61.27,14900.0,52.1782,52.1782,52.0251,52.0931,14900.0
2014-08-13 12:30:00,61.26,61.26,61.14,61.14,7400.0,52.0846,52.0846,51.9826,51.9826,7400.0
2014-08-13 12:40:00,61.14,61.24,61.12,61.17,11800.0,51.9826,52.0676,51.9656,52.0081,11800.0
2014-08-13 12:50:00,61.14,61.26,61.14,61.24,7900.0,51.9826,52.0846,51.9826,52.0676,7900.0
2014-08-13 13:00:00,61.27,61.38,61.26,61.37,8000.0,52.0931,52.1867,52.0846,52.1782,8000.0
2014-08-13 13:10:00,61.37,61.37,61.26,61.32,8100.0,52.1782,52.1782,52.0846,52.1357,8100.0
2014-08-13 13:20:00,61.32,61.42,61.32,61.4,17100.0,52.1357,52.2207,52.1357,52.2037,17100.0
2014-08-13 13:30:00,61.41,61.52,61.41,61.5,8200.0,52.2122,52.3057,52.2122,52.2887,8200.0
2014-08-13 13:40:00,61.5,61.5,61.42,61.46,11600.0,52.2887,52.2887,52.2207,52.2547,11600.0
2014-08-13 13:50:00,61.45,61.6,61.41,61.6,45500.0,52.2462,52.3737,52.2122,52.3737,45500.0
2014-08-13 14:00:00,61.6,61.69,61.6,61.66,18800.0,52.3737,52.4502,52.3737,52.4247,18800.0
2014-08-13 14:10:00,61.66,61.68,61.61,61.67,11000.0,52.4247,52.4417,52.3822,52.4332,11000.0
2014-08-13 14:20:00,61.67,61.67,61.54,61.56,10900.0,52.4332,52.4332,52.3227,52.3397,10900.0
2014-08-13 14:30:00,61.55,61.58,61.49,61.56,18400.0,52.3312,52.3567,52.2802,52.3397,18400.0
2014-08-13 14:40:00,61.57,61.59,61.55,61.56,14900.0,52.3482,52.3652,52.3312,52.3397,14900.0
2014-08-13 14:50:00,61.56,61.69,61.55,61.65,12400.0,52.3397,52.4502,52.3312,52.4162,12400.0
2014-08-13 15:00:00,61.65,61.65,61.47,61.47,12200.0,52.4162,52.4162,52.2632,52.2632,12200.0
2014-08-13 15:10:00,61.47,61.48,61.33,61.33,22600.0,52.2632,52.2717,52.1442,52.1442,22600.0
2014-08-13 15:20:00,61.34,61.34,61.31,61.32,12700.0,52.1527,52.1527,52.1272,52.1357,12700.0
2014-08-13 15:30:00,61.32,61.36,61.3,61.35,19400.0,52.1357,52.1697,52.1187,52.1612,19400.0
2014-08-13 15:40:00,61.33,61.46,61.33,61.42,23200.0,52.1442,52.2547,52.1442,52.2207,23200.0
2014-08-13 15:50:00,61.43,61.47,61.33,61.39,50900.0,52.2292,52.2632,52.1442,52.1952,50900.0
2014-08-14 09:30:00,61.29,61.42,61.05,61.05,35600.0,52.1101,52.2207,51.9061,51.9061,35600.0
2014-08-14 09:40:00,61.04,61.09,60.5,60.86,98900.0,51.8976,51.9401,51.4385,51.7446,98900.0
2014-08-14 09:50:00,60.87,61.04,60.87,60.97,28600.0,51.7531,51.8976,51.7531,51.8381,28600.0
2014-08-14 10:00:00,60.96,61.0,60.8,60.87,28700.0,51.8296,51.8636,51.6935,51.7531,28700.0
2014-08-14 10:10:00,60.85,60.94,60.85,60.92,41800.0,51.7361,51.8126,51.7361,51.7956,41800.0
2014-08-14 10:20:00,60.93,60.96,60.87,60.91,14500.0,51.8041,51.8296,51.7531,51.7871,14500.0
2014-08-14 10:30:00,60.93,61.06,60.91,61.01,20300.0,51.8041,51.9146,51.7871,51.8721,20300.0
2014-08-14 10:40:00,61.0,61.05,60.97,60.98,8800.0,51.8636,51.9061,51.8381,51.8466,8800.0
2014-08-14 10:50:00,60.97,60.99,60.86,60.87,11000.0,51.8381,51.8551,51.7446,51.7531,11000.0
2014-08-14 11:00:00,60.88,60.99,60.81,60.92,21900.0,51.7616,51.8551,51.702,51.7956,21900.0
2014-08-14 11:10:00,60.98,60.99,60.87,60.94,11300.0,51.8466,51.8551,51.7531,51.8126,11300.0
2014-08-14 11:20:00,60.95,61.02,60.86,60.94,26300.0,51.8211,51.8806,51.7446,51.8126,26300.0
2014-08-14 11:30:00,60.96,61.0,60.86,60.86,9900.0,51.8296,51.8636,51.7446,51.7446,9900.0
2014-08-14 11:40:00,60.89,60.94,60.87,60.88,6400.0,51.7701,51.8126,51.7531,51.7616,6400.0
2014-08-14 11:50:00,60.92,60.93,60.85,60.86,4100.0,51.7956,51.8041,51.7361,51.7446,4100.0
2014-08-14 12:00:00,60.86,60.88,60.8,60.8,4700.0,51.7446,51.7616,51.6935,51.6935,4700.0
2014-08-14 12:10:00,60.79,60.79,60.7,60.74,5200.0,51.685,51.685,51.6085,51.6425,5200.0
2014-08-14 12:20:00,60.7,60.79,60.7,60.77,6900.0,51.6085,51.685,51.6085,51.668,6900.0
2014-08-14 12:30:00,60.78,60.8,60.69,60.72,10400.0,51.6765,51.6935,51.6,51.6255,10400.0
2014-08-14 12:40:00,60.71,60.74,60.69,60.71,6900.0,51.617,51.6425,51.6,51.617,6900.0
2014-08-14 12:50:00,60.75,60.8,60.7,60.7,9600.0,51.651,51.6935,51.6085,51.6085,9600.0
2014-08-14 13:00:00,60.74,60.75,60.66,60.72,8300.0,51.6425,51.651,51.5745,51.6255,8300.0
2014-08-14 13:10:00,60.73,60.8,60.72,60.74,8600.0,51.634,51.6935,51.6255,51.6425,8600.0
2014-08-14 13:20:00,60.76,60.77,60.67,60.68,11800.0,51.6595,51.668,51.583,51.5915,11800.0
2014-08-14 13:30:00,60.69,60.72,60.61,60.61,13800.0,51.6,51.6255,51.532,51.532,13800.0
2014-08-14 13:40:00,60.6,60.63,60.51,60.54,12300.0,51.5235,51.549,51.447,51.4725,12300.0
2014-08-14 13:50:00,60.53,60.53,60.4,60.45,40600.0,51.464,51.464,51.3535,51.396,40600.0
2014-08-14 14:00:00,60.48,60.6,60.47,60.55,25700.0,51.4215,51.5235,51.413,51.481,25700.0
2014-08-14 14:10:00,60.56,60.57,60.49,60.53,22300.0,51.4895,51.498,51.43,51.464,22300.0
2014-08-14 14:20:00,60.55,60.61,60.49,60.51,28800.0,51.481,51.532,51.43,51.447,28800.0
2014-08-14 14:30:00,60.51,60.56,60.49,60.54,10400.0,51.447,51.4895,51.43,51.4725,10400.0
2014-08-14 14:40:00,60.54,60.61,60.52,60.6,65500.0,51.4725,51.532,51.4555,51.5235,65500.0
2014-08-14 14:50:00,60.57,60.58,60.49,60.49,20000.0,51.498,51.5065,51.43,51.43,20000.0
2014-08-14 15:00:00,60.49,60.68,60.49,60.63,26500.0,51.43,51.5915,51.43,51.549,26500.0
2014-08-14 15:10:00,60.63,60.67,60.61,60.65,18600.0,51.549,51.583,51.532,51.566,18600.0
2014-08-14 15:20:00,60.65,60.69,60.6,60.68,19000.0,51.566,51.6,51.5235,51.5915,19000.0
2014-08-14 15:30:00,60.68,60.7,60.64,60.64,27500.0,51.5915,51.6085,51.5575,51.5575,27500.0
2014-08-14 15:40:00,60.63,60.7,60.62,60.64,29800.0,51.549,51.6085,51.5405,51.5575,29800.0
2014-08-14 15:50:00,60.63,60.69,60.57,60.66,65400.0,51.549,51.6,51.498,51.5745,65400.0
2014-08-15 09:30:00,60.66,60.97,60.66,60.81,16400.0,51.5745,51.8381,51.5745,51.702,16400.0
2014-08-15 09:40:00,60.75,60.83,60.66,60.68,5700.0,51.651,51.719,51.5745,51.5915,5700.0
2014-08-15 09:50:00,60.72,60.86,60.59,60.77,12600.0,51.6255,51.7446,51.515,51.668,12600.0
2014-08-15 10:00:00,60.85,60.91,60.71,60.8,9900.0,51.7361,51.7871,51.617,51.6935,9900.0
2014-08-15 10:10:00,60.81,60.84,60.68,60.8,9200.0,51.702,51.7275,51.5915,51.6935,9200.0
2014-08-15 10:20:00,60.79,60.85,60.68,60.8,95900.0,51.685,51.7361,51.5915,51.6935,95900.0
2014-08-15 10:30:00,60.82,60.89,60.76,60.89,17300.0,51.7105,51.7701,51.6595,51.7701,17300.0
2014-08-15 10:40:00,60.89,60.89,60.57,60.64,34800.0,51.7701,51.7701,51.498,51.5575,34800.0
2014-08-15 10:50:00,60.69,60.75,60.31,60.62,61900.0,51.6,51.651,51.2769,51.5405,61900.0
2014-08-15 11:00:00,60.58,60.61,60.4,60.57,8800.0,51.5065,51.532,51.3535,51.498,8800.0
2014-08-15 11:10:00,60.61,60.65,60.55,60.58,2900.0,51.532,51.566,51.481,51.5065,2900.0
2014-08-15 11:20:00,60.59,60.68,60.5,60.56,21100.0,51.515,51.5915,51.4385,51.4895,21100.0
2014-08-15 11:30:00,60.56,60.66,60.53,60.64,26200.0,51.4895,51.5745,51.464,51.5575,26200.0
2014-08-15 11:40:00,60.64,60.65,60.51,60.57,5500.0,51.5575,51.566,51.447,51.498,5500.0
2014-08-15 11:50:00,60.6,60.63,60.47,60.58,44100.0,51.5235,51.549,51.413,51.5065,44100.0
2014-08-15 12:00:00,60.6,60.68,60.51,60.63,32600.0,51.5235,51.5915,51.447,51.549,32600.0
2014-08-15 12:10:00,60.67,60.69,60.57,60.59,7100.0,51.583,51.6,51.498,51.515,7100.0
2014-08-15 12:20:00,60.62,60.67,60.57,60.61,11800.0,51.5405,51.583,51.498,51.532,11800.0
2014-08-15 12:30:00,60.6,60.65,60.53,60.6,11200.0,51.5235,51.566,51.464,51.5235,11200.0
2014-08-15 12:40:00,60.58,60.6,60.55,60.57,6400.0,51.5065,51.5235,51.481,51.498,6400.0
2014-08-15 12:50:00,60.56,60.6,60.54,60.57,8500.0,51.4895,51.5235,51.4725,51.498,8500.0
2014-08-15 13:00:00,60.59,60.61,60.54,60.58,24600.0,51.515,51.532,51.4725,51.5065,24600.0
2014-08-15 13:10:00,60.57,60.65,60.55,60.6,9800.0,51.498,51.566,51.481,51.5235,9800.0
2014-08-15 13:20:00,60.6,60.68,60.57,60.66,7200.0,51.5235,51.5915,51.498,51.5745,7200.0
2014-08-15 13:30:00,60.64,60.68,60.59,60.64,7800.0,51.5575,51.5915,51.515,51.5575,7800.0
2014-08-15 13:40:00,60.64,60.65,60.6,60.62,5500.0,51.5575,51.566,51.5235,51.5405,5500.0
2014-08-15 13:50:00,60.61,60.65,60.59,60.62,8400.0,51.532,51.566,51.515,51.5405,8400.0
2014-08-15 14:00:00,60.65,60.65,60.6,60.63,13600.0,51.566,51.566,51.5235,51.549,13600.0
2014-08-15 14:10:00,60.65,60.79,60.64,60.78,16800.0,51.566,51.685,51.5575,51.6765,16800.0
2014-08-15 14:20:00,60.78,60.88,60.78,60.88,8700.0,51.6765,51.7616,51.6765,51.7616,8700.0
2014-08-15 14:30:00,60.87,61.06,60.87,61.01,25700.0,51.7531,51.9146,51.7531,51.8721,25700.0
2014-08-15 14:40:00,61.03,61.07,60.98,61.03,20800.0,51.8891,51.9231,51.8466,51.8891,20800.0
2014-08-15 14:50:00,61.01,61.03,60.96,60.98,11400.0,51.8721,51.8891,51.8296,51.8466,11400.0
2014-08-15 15:00:00,60.98,61.0,60.88,60.9,25600.0,51.8466,51.8636,51.7616,51.7786,25600.0
2014-08-15 15:10:00,60.91,60.96,60.87,60.89,32400.0,51.7871,51.8296,51.7531,51.7701,32400.0
2014-08-15 15:20:00,60.88,60.95,60.86,60.89,20700.0,51.7616,51.8211,51.7446,51.7701,20700.0
2014-08-15 15:30:00,60.89,60.99,60.89,60.98,40800.0,51.7701,51.8551,51.7701,51.8466,40800.0
2014-08-15 15:40:00,60.98,61.03,60.91,60.99,97100.0,51.8466,51.8891,51.7871,51.8551,97100.0
2014-08-15 15:50:00,61.01,61.21,61.0,61.17,151700.0,51.8721,52.0421,51.8636,52.0081,151700.0
2014-08-18 09:30:00,61.39,61.95,61.39,61.85,24800.0,52.1952,52.6713,52.1952,52.5863,24800.0
2014-08-18 09:40:00,61.77,62.17,61.75,61.99,24300.0,52.5183,52.8583,52.5013,52.7053,24300.0
2014-08-18 09:50:00,62.01,62.13,61.87,61.98,19900.0,52.7223,52.8243,52.6033,52.6968,19900.0
2014-08-18 10:00:00,61.99,61.99,61.65,61.78,20000.0,52.7053,52.7053,52.4162,52.5268,20000.0
2014-08-18 10:10:00,61.76,61.9,61.72,61.9,11200.0,52.5098,52.6288,52.4757,52.6288,11200.0
2014-08-18 10:20:00,61.88,61.98,61.87,61.96,17700.0,52.6118,52.6968,52.6033,52.6798,17700.0
2014-08-18 10:30:00,61.94,62.11,61.93,62.11,13600.0,52.6628,52.8073,52.6543,52.8073,13600.0
2014-08-18 10:40:00,62.12,62.12,61.97,62.0,6000.0,52.8158,52.8158,52.6883,52.7138,6000.0
2014-08-18 10:50:00,61.95,62.01,61.94,61.98,3500.0,52.6713,52.7223,52.6628,52.6968,3500.0
2014-08-18 11:00:00,61.99,61.99,61.86,61.89,5100.0,52.7053,52.7053,52.5948,52.6203,5100.0
2014-08-18 11:10:00,61.87,61.98,61.86,61.97,8700.0,52.6033,52.6968,52.5948,52.6883,8700.0
2014-08-18 11:20:00,61.97,61.99,61.93,61.96,4200.0,52.6883,52.7053,52.6543,52.6798,4200.0
2014-08-18 11:30:00,61.97,62.04,61.97,62.03,8000.0,52.6883,52.7478,52.6883,52.7393,8000.0
2014-08-18 11:40:00,62.03,62.03,61.98,62.02,3600.0,52.7393,52.7393,52.6968,52.7308,3600.0
2014-08-18 11:50:00,62.01,62.05,61.97,61.98,4900.0,52.7223,52.7563,52.6883,52.6968,4900.0
2014-08-18 12:00:00,61.98,62.05,61.98,61.99,5200.0,52.6968,52.7563,52.6968,52.7053,5200.0
2014-08-18 12:10:00,62.01,62.01,61.95,61.98,7000.0,52.7223,52.7223,52.6713,52.6968,7000.0
2014-08-18 12:20:00,61.98,62.02,61.98,61.98,1800.0,52.6968,52.7308,52.6968,52.6968,1800.0
2014-08-18 12:30:00,61.96,62.01,61.96,61.98,3900.0,52.6798,52.7223,52.6798,52.6968,3900.0
2014-08-18 12:40:00,61.98,62.1,61.98,62.02,15100.0,52.6968,52.7988,52.6968,52.7308,15100.0
2014-08-18 12:50:00,62.02,62.05,61.95,61.95,4900.0,52.7308,52.7563,52.6713,52.6713,4900.0
2014-08-18 13:00:00,61.94,61.96,61.87,61.92,6800.0,52.6628,52.6798,52.6033,52.6458,6800.0
2014-08-18 13:10:00,61.92,61.97,61.87,61.89,4900.0,52.6458,52.6883,52.6033,52.6203,4900.0
2014-08-18 13:20:00,61.88,61.88,61.8,61.8,4900.0,52.6118,52.6118,52.5438,52.5438,4900.0
2014-08-18 13:30:00,61.81,61.85,61.78,61.81,13600.0,52.5523,52.5863,52.5268,52.5523,13600.0
2014-08-18 13:40:00,61.82,61.86,61.82,61.86,5300.0,52.5608,52.5948,52.5608,52.5948,5300.0
2014-08-18 13:50:00,61.84,61.85,61.79,61.81,3700.0,52.5778,52.5863,52.5353,52.5523,3700.0
2014-08-18 14:00:00,61.82,61.86,61.81,61.82,4400.0,52.5608,52.5948,52.5523,52.5608,4400.0
2014-08-18 14:10:00,61.8,61.8,61.7,61.72,10700.0,52.5438,52.5438,52.4587,52.4757,10700.0
2014-08-18 14:20:00,61.72,61.72,61.63,61.65,6200.0,52.4757,52.4757,52.3992,52.4162,6200.0
2014-08-18 14:30:00,61.65,61.71,61.65,61.66,5100.0,52.4162,52.4672,52.4162,52.4247,5100.0
2014-08-18 14:40:00,61.64,61.72,61.61,61.71,13100.0,52.4077,52.4757,52.3822,52.4672,13100.0
2014-08-18 14:50:00,61.72,61.72,61.6,61.62,8500.0,52.4757,52.4757,52.3737,52.3907,8500.0
2014-08-18 15:00:00,61.64,61.64,61.52,61.58,9800.0,52.4077,52.4077,52.3057,52.3567,9800.0
2014-08-18 15:10:00,61.59,61.68,61.59,61.66,9600.0,52.3652,52.4417,52.3652,52.4247,9600.0
2014-08-18 15:20:00,61.63,61.63,61.56,61.62,7000.0,52.3992,52.3992,52.3397,52.3907,7000.0
2014-08-18 15:30:00,61.62,61.67,61.59,61.64,28400.0,52.3907,52.4332,52.3652,52.4077,28400.0
2014-08-18 15:40:00,61.64,61.64,61.55,61.62,28000.0,52.4077,52.4077,52.3312,52.3907,28000.0
2014-08-18 15:50:00,61.62,61.65,61.58,61.65,49700.0,52.3907,52.4162,52.3567,52.4162,49700.0
2014-08-19 09:30:00,61.73,61.96,61.63,61.83,10400.0,52.4842,52.6798,52.3992,52.5693,10400.0
2014-08-19 09:40:00,61.81,61.89,61.72,61.81,6300.0,52.5523,52.6203,52.4757,52.5523,6300.0
2014-08-19 09:50:00,61.8,61.84,61.77,61.78,12700.0,52.5438,52.5778,52.5183,52.5268,12700.0
2014-08-19 10:00:00,61.77,61.79,61.64,61.76,21000.0,52.5183,52.5353,52.4077,52.5098,21000.0
2014-08-19 10:10:00,61.73,61.83,61.72,61.78,14300.0,52.4842,52.5693,52.4757,52.5268,14300.0
2014-08-19 10:20:00,61.78,61.9,61.78,61.84,9100.0,52.5268,52.6288,52.5268,52.5778,9100.0
2014-08-19 10:30:00,61.83,61.85,61.66,61.71,25400.0,52.5693,52.5863,52.4247,52.4672,25400.0
2014-08-19 10:40:00,61.69,61.72,61.65,61.72,10000.0,52.4502,52.4757,52.4162,52.4757,10000.0
2014-08-19 10:50:00,61.72,61.72,61.66,61.66,16400.0,52.4757,52.4757,52.4247,52.4247,16400.0
2014-08-19 11:00:00,61.63,61.64,61.47,61.48,16600.0,52.3992,52.4077,52.2632,52.2717,16600.0
2014-08-19 11:10:00,61.5,61.57,61.47,61.57,4800.0,52.2887,52.3482,52.2632,52.3482,4800.0
2014-08-19 11:20:00,61.56,61.69,61.55,61.67,4200.0,52.3397,52.4502,52.3312,52.4332,4200.0
2014-08-19 11:30:00,61.68,61.69,61.63,61.69,5400.0,52.4417,52.4502,52.3992,52.4502,5400.0
2014-08-19 11:40:00,61.69,61.71,61.64,61.65,7000.0,52.4502,52.4672,52.4077,52.4162,7000.0
2014-08-19 11:50:00,61.67,61.76,61.67,61.7,8000.0,52.4332,52.5098,52.4332,52.4587,8000.0
2014-08-19 12:00:00,61.69,61.72,61.66,61.69,14000.0,52.4502,52.4757,52.4247,52.4502,14000.0
2014-08-19 12:10:00,61.72,61.75,61.68,61.7,4000.0,52.4757,52.5013,52.4417,52.4587,4000.0
2014-08-19 12:20:00,61.72,61.72,61.69,61.72,1800.0,52.4757,52.4757,52.4502,52.4757,1800.0
2014-08-19 12:30:00,61.7,61.72,61.61,61.68,9600.0,52.4587,52.4757,52.3822,52.4417,9600.0
2014-08-19 12:40:00,61.67,61.67,61.61,61.65,7900.0,52.4332,52.4332,52.3822,52.4162,7900.0
2014-08-19 12:50:00,61.67,61.74,61.66,61.74,5400.0,52.4332,52.4927,52.4247,52.4927,5400.0
2014-08-19 13:00:00,61.72,61.74,61.61,61.61,7700.0,52.4757,52.4927,52.3822,52.3822,7700.0
2014-08-19 13:10:00,61.59,61.59,61.52,61.53,3300.0,52.3652,52.3652,52.3057,52.3142,3300.0
2014-08-19 13:20:00,61.52,61.53,61.49,61.53,5900.0,52.3057,52.3142,52.2802,52.3142,5900.0
2014-08-19 13:30:00,61.52,61.57,61.52,61.55,8400.0,52.3057,52.3482,52.3057,52.3312,8400.0
2014-08-19 13:40:00,61.54,61.6,61.53,61.55,9000.0,52.3227,52.3737,52.3142,52.3312,9000.0
2014-08-19 13:50:00,61.55,61.63,61.53,61.54,12000.0,52.3312,52.3992,52.3142,52.3227,12000.0
2014-08-19 14:00:00,61.54,61.59,61.53,61.59,4200.0,52.3227,52.3652,52.3142,52.3652,4200.0
2014-08-19 14:10:00,61.59,61.64,61.58,61.64,73700.0,52.3652,52.4077,52.3567,52.4077,73700.0
2014-08-19 14:20:00,61.64,61.68,61.64,61.66,7700.0,52.4077,52.4417,52.4077,52.4247,7700.0
2014-08-19 14:30:00,61.67,61.73,61.66,61.7,4900.0,52.4332,52.4842,52.4247,52.4587,4900.0
2014-08-19 14:40:00,61.7,61.76,61.69,61.76,89100.0,52.4587,52.5098,52.4502,52.5098,89100.0
2014-08-19 14:50:00,61.76,61.81,61.75,61.81,7000.0,52.5098,52.5523,52.5013,52.5523,7000.0
2014-08-19 15:00:00,61.8,61.85,61.79,61.82,10200.0,52.5438,52.5863,52.5353,52.5608,10200.0
2014-08-19 15:10:00,61.82,61.86,61.81,61.82,10100.0,52.5608,52.5948,52.5523,52.5608,10100.0
2014-08-19 15:20:00,61.83,61.87,61.82,61.84,17100.0,52.5693,52.6033,52.5608,52.5778,17100.0
2014-08-19 15:30:00,61.84,61.87,61.84,61.85,21100.0,52.5778,52.6033,52.5778,52.5863,21100.0
2014-08-19 15:40:00,61.85,61.95,61.85,61.9,36800.0,52.5863,52.6713,52.5863,52.6288,36800.0
2014-08-19 15:50:00,61.89,61.94,61.85,61.92,45400.0,52.6203,52.6628,52.5863,52.6458,45400.0
2014-08-20 09:30:00,61.69,61.72,61.38,61.7,17100.0,52.4502,52.4757,52.1867,52.4587,17100.0
2014-08-20 09:40:00,61.74,61.81,61.64,61.72,20200.0,52.4927,52.5523,52.4077,52.4757,20200.0
2014-08-20 09:50:00,61.65,61.79,61.59,61.59,78000.0,52.4162,52.5353,52.3652,52.3652,78000.0
2014-08-20 10:00:00,61.57,61.66,61.57,61.63,8300.0,52.3482,52.4247,52.3482,52.3992,8300.0
2014-08-20 10:10:00,61.61,61.73,61.52,61.67,17200.0,52.3822,52.4842,52.3057,52.4332,17200.0
2014-08-20 10:20:00,61.6,61.85,61.58,61.85,17200.0,52.3737,52.5863,52.3567,52.5863,17200.0
2014-08-20 10:30:00,61.85,61.85,61.54,61.59,12000.0,52.5863,52.5863,52.3227,52.3652,12000.0
2014-08-20 10:40:00,61.57,61.57,61.43,61.45,3000.0,52.3482,52.3482,52.2292,52.2462,3000.0
2014-08-20 10:50:00,61.45,61.54,61.43,61.54,3400.0,52.2462,52.3227,52.2292,52.3227,3400.0
2014-08-20 11:00:00,61.49,61.65,61.49,61.63,4700.0,52.2802,52.4162,52.2802,52.3992,4700.0
2014-08-20 11:10:00,61.64,61.79,61.64,61.76,6500.0,52.4077,52.5353,52.4077,52.5098,6500.0
2014-08-20 11:20:00,61.8,61.81,61.71,61.75,9900.0,52.5438,52.5523,52.4672,52.5013,9900.0
2014-08-20 11:30:00,61.77,61.85,61.72,61.81,32800.0,52.5183,52.5863,52.4757,52.5523,32800.0
2014-08-20 11:40:00,61.79,61.92,61.77,61.88,39500.0,52.5353,52.6458,52.5183,52.6118,39500.0
2014-08-20 11:50:00,61.88,61.94,61.71,61.71,35000.0,52.6118,52.6628,52.4672,52.4672,35000.0
2014-08-20 12:00:00,61.71,61.73,61.62,61.71,11600.0,52.4672,52.4842,52.3907,52.4672,11600.0
2014-08-20 12:10:00,61.72,61.8,61.71,61.71,8200.0,52.4757,52.5438,52.4672,52.4672,8200.0
2014-08-20 12:20:00,61.69,61.72,61.62,61.63,8200.0,52.4502,52.4757,52.3907,52.3992,8200.0
2014-08-20 12:30:00,61.64,61.64,61.54,61.54,4500.0,52.4077,52.4077,52.3227,52.3227,4500.0
2014-08-20 12:40:00,61.55,61.66,61.55,61.66,40000.0,52.3312,52.4247,52.3312,52.4247,40000.0
2014-08-20 12:50:00,61.69,61.73,61.68,61.71,16100.0,52.4502,52.4842,52.4417,52.4672,16100.0
2014-08-20 13:00:00,61.71,61.75,61.69,61.72,6200.0,52.4672,52.5013,52.4502,52.4757,6200.0
2014-08-20 13:10:00,61.72,61.84,61.72,61.84,3900.0,52.4757,52.5778,52.4757,52.5778,3900.0
2014-08-20 13:20:00,61.85,61.9,61.84,61.84,3700.0,52.5863,52.6288,52.5778,52.5778,3700.0
2014-08-20 13:30:00,61.84,61.93,61.84,61.93,11200.0,52.5778,52.6543,52.5778,52.6543,11200.0
2014-08-20 13:40:00,61.94,61.95,61.89,61.89,3400.0,52.6628,52.6713,52.6203,52.6203,3400.0
2014-08-20 13:50:00,61.89,61.89,61.85,61.86,3600.0,52.6203,52.6203,52.5863,52.5948,3600.0
2014-08-20 14:00:00,61.85,61.95,61.7,61.79,9200.0,52.5863,52.6713,52.4587,52.5353,9200.0
2014-08-20 14:10:00,61.79,61.81,61.68,61.73,4600.0,52.5353,52.5523,52.4417,52.4842,4600.0
2014-08-20 14:20:00,61.76,61.88,61.75,61.82,7900.0,52.5098,52.6118,52.5013,52.5608,7900.0
2014-08-20 14:30:00,61.82,61.87,61.8,61.81,30400.0,52.5608,52.6033,52.5438,52.5523,30400.0
2014-08-20 14:40:00,61.8,61.91,61.8,61.9,4300.0,52.5438,52.6373,52.5438,52.6288,4300.0
2014-08-20 14:50:00,61.88,61.9,61.85,61.87,7400.0,52.6118,52.6288,52.5863,52.6033,7400.0
2014-08-20 15:00:00,61.87,61.91,61.85,61.9,11600.0,52.6033,52.6373,52.5863,52.6288,11600.0
2014-08-20 15:10:00,61.91,61.94,61.88,61.9,15800.0,52.6373,52.6628,52.6118,52.6288,15800.0
2014-08-20 15:20:00,61.91,61.93,61.87,61.89,25500.0,52.6373,52.6543,52.6033,52.6203,25500.0
2014-08-20 15:30:00,61.89,61.94,61.88,61.94,19900.0,52.6203,52.6628,52.6118,52.6628,19900.0
2014-08-20 15:40:00,61.94,62.03,61.94,62.01,61000.0,52.6628,52.7393,52.6628,52.7223,61000.0
2014-08-20 15:50:00,62.01,62.02,61.87,61.94,148700.0,52.7223,52.7308,52.6033,52.6628,148700.0
2014-08-21 09:30:00,62.0,62.13,61.7,61.84,20100.0,52.7138,52.8243,52.4587,52.5778,20100.0
2014-08-21 09:40:00,61.84,62.13,61.84,61.96,16300.0,52.5778,52.8243,52.5778,52.6798,16300.0
2014-08-21 09:50:00,61.9,62.1,61.88,62.07,11200.0,52.6288,52.7988,52.6118,52.7733,11200.0
2014-08-21 10:00:00,62.08,62.19,62.0,62.06,33800.0,52.7818,52.8753,52.7138,52.7648,33800.0
2014-08-21 10:10:00,62.07,62.32,61.97,62.25,19400.0,52.7733,52.9859,52.6883,52.9264,19400.0
2014-08-21 10:20:00,62.24,62.26,62.15,62.23,6300.0,52.9179,52.9349,52.8413,52.9094,6300.0
2014-08-21 10:30:00,62.19,62.48,62.19,62.37,14100.0,52.8753,53.1219,52.8753,53.0284,14100.0
2014-08-21 10:40:00,62.37,62.42,62.24,62.29,9400.0,53.0284,53.0709,52.9179,52.9604,9400.0
2014-08-21 10:50:00,62.31,62.47,62.31,62.33,19700.0,52.9774,53.1134,52.9774,52.9944,19700.0
2014-08-21 11:00:00,62.3,62.47,62.3,62.37,21300.0,52.9689,53.1134,52.9689,53.0284,21300.0
2014-08-21 11:10:00,62.38,62.38,62.26,62.28,15100.0,53.0369,53.0369,52.9349,52.9519,15100.0
2014-08-21 11:20:00,62.28,62.28,62.18,62.2,29000.0,52.9519,52.9519,52.8668,52.8839,29000.0
2014-08-21 11:30:00,62.18,62.3,62.18,62.3,11800.0,52.8668,52.9689,52.8668,52.9689,11800.0
2014-08-21 11:40:00,62.3,62.33,62.2,62.26,28200.0,52.9689,52.9944,52.8839,52.9349,28200.0
2014-08-21 11:50:00,62.25,62.31,62.25,62.31,5400.0,52.9264,52.9774,52.9264,52.9774,5400.0
2014-08-21 12:00:00,62.28,62.31,62.25,62.27,4100.0,52.9519,52.9774,52.9264,52.9434,4100.0
2014-08-21 12:10:00,62.27,62.35,62.26,62.35,6700.0,52.9434,53.0114,52.9349,53.0114,6700.0
2014-08-21 12:20:00,62.33,62.34,62.28,62.32,5400.0,52.9944,53.0029,52.9519,52.9859,5400.0
2014-08-21 12:30:00,62.33,62.33,62.17,62.22,4700.0,52.9944,52.9944,52.8583,52.9009,4700.0
2014-08-21 12:40:00,62.23,62.27,62.19,62.2,12000.0,52.9094,52.9434,52.8753,52.8839,12000.0
2014-08-21 12:50:00,62.21,62.22,62.17,62.17,5200.0,52.8924,52.9009,52.8583,52.8583,5200.0
2014-08-21 13:00:00,62.18,62.21,62.18,62.19,11100.0,52.8668,52.8924,52.8668,52.8753,11100.0
2014-08-21 13:10:00,62.19,62.29,62.19,62.23,30000.0,52.8753,52.9604,52.8753,52.9094,30000.0
2014-08-21 13:20:00,62.23,62.26,62.19,62.2,11100.0,52.9094,52.9349,52.8753,52.8839,11100.0
2014-08-21 13:30:00,62.2,62.2,62.12,62.14,11000.0,52.8839,52.8839,52.8158,52.8328,11000.0
2014-08-21 13:40:00,62.13,62.23,62.13,62.22,20200.0,52.8243,52.9094,52.8243,52.9009,20200.0
2014-08-21 13:50:00,62.2,62.2,62.17,62.17,6000.0,52.8839,52.8839,52.8583,52.8583,6000.0
2014-08-21 14:00:00,62.18,62.22,62.14,62.16,13300.0,52.8668,52.9009,52.8328,52.8498,13300.0
2014-08-21 14:10:00,62.16,62.17,62.14,62.14,3300.0,52.8498,52.8583,52.8328,52.8328,3300.0
2014-08-21 14:20:00,62.17,62.17,62.12,62.13,1600.0,52.8583,52.8583,52.8158,52.8243,1600.0
2014-08-21 14:30:00,62.13,62.13,62.09,62.11,6600.0,52.8243,52.8243,52.7903,52.8073,6600.0
2014-08-21 14:40:00,62.1,62.12,62.09,62.11,9800.0,52.7988,52.8158,52.7903,52.8073,9800.0
2014-08-21 14:50:00,62.12,62.13,62.06,62.06,7500.0,52.8158,52.8243,52.7648,52.7648,7500.0
2014-08-21 15:00:00,62.06,62.07,61.99,62.0,19200.0,52.7648,52.7733,52.7053,52.7138,19200.0
2014-08-21 15:10:00,62.01,62.07,62.01,62.07,13800.0,52.7223,52.7733,52.7223,52.7733,13800.0
2014-08-21 15:20:00,62.07,62.12,62.06,62.11,13600.0,52.7733,52.8158,52.7648,52.8073,13600.0
2014-08-21 15:30:00,62.1,62.1,62.02,62.02,10700.0,52.7988,52.7988,52.7308,52.7308,10700.0
2014-08-21 15:40:00,62.03,62.04,61.94,61.96,16000.0,52.7393,52.7478,52.6628,52.6798,16000.0
2014-08-21 15:50:00,61.96,61.97,61.91,61.93,50200.0,52.6798,52.6883,52.6373,52.6543,50200.0
2014-08-22 09:30:00,61.76,62.1,61.5,61.67,21300.0,52.5098,52.7988,52.2887,52.4332,21300.0
2014-08-22 09:40:00,61.71,61.71,61.36,61.51,9700.0,52.4672,52.4672,52.1697,52.2972,9700.0
2014-08-22 09:50:00,61.46,61.53,61.36,61.5,9900.0,52.2547,52.3142,52.1697,52.2887,9900.0
2014-08-22 10:00:00,61.5,61.73,61.38,61.69,22200.0,52.2887,52.4842,52.1867,52.4502,22200.0
2014-08-22 10:10:00,61.7,61.87,61.69,61.78,21700.0,52.4587,52.6033,52.4502,52.5268,21700.0
2014-08-22 10:20:00,61.76,61.92,61.69,61.82,15800.0,52.5098,52.6458,52.4502,52.5608,15800.0
2014-08-22 10:30:00,61.83,61.91,61.7,61.75,16700.0,52.5693,52.6373,52.4587,52.5013,16700.0
2014-08-22 10:40:00,61.73,61.73,61.56,61.71,4900.0,52.4842,52.4842,52.3397,52.4672,4900.0
2014-08-22 10:50:00,61.72,61.77,61.46,61.57,15600.0,52.4757,52.5183,52.2547,52.3482,15600.0
2014-08-22 11:00:00,61.58,61.71,61.44,61.71,6200.0,52.3567,52.4672,52.2377,52.4672,6200.0
2014-08-22 11:10:00,61.68,61.7,61.51,61.55,14700.0,52.4417,52.4587,52.2972,52.3312,14700.0
2014-08-22 11:20:00,61.55,61.64,61.48,61.6,3200.0,52.3312,52.4077,52.2717,52.3737,3200.0
2014-08-22 11:30:00,61.65,61.69,61.59,61.65,11700.0,52.4162,52.4502,52.3652,52.4162,11700.0
2014-08-22 11:40:00,61.62,61.71,61.62,61.67,5500.0,52.3907,52.4672,52.3907,52.4332,5500.0
2014-08-22 11:50:00,61.69,61.77,61.63,61.69,14900.0,52.4502,52.5183,52.3992,52.4502,14900.0
2014-08-22 12:00:00,61.71,61.73,61.56,61.6,17800.0,52.4672,52.4842,52.3397,52.3737,17800.0
2014-08-22 12:10:00,61.6,61.75,61.58,61.71,9000.0,52.3737,52.5013,52.3567,52.4672,9000.0
2014-08-22 12:20:00,61.77,61.85,61.7,61.82,3700.0,52.5183,52.5863,52.4587,52.5608,3700.0
2014-08-22 12:30:00,61.81,61.85,61.79,61.85,2500.0,52.5523,52.5863,52.5353,52.5863,2500.0
2014-08-22 12:40:00,61.79,61.84,61.78,61.84,1900.0,52.5353,52.5778,52.5268,52.5778,1900.0
2014-08-22 12:50:00,61.84,61.95,61.8,61.92,26400.0,52.5778,52.6713,52.5438,52.6458,26400.0
2014-08-22 13:00:00,61.9,61.97,61.9,61.95,5800.0,52.6288,52.6883,52.6288,52.6713,5800.0
2014-08-22 13:10:00,61.95,62.05,61.95,62.05,3100.0,52.6713,52.7563,52.6713,52.7563,3100.0
2014-08-22 13:20:00,62.05,62.09,62.01,62.05,3500.0,52.7563,52.7903,52.7223,52.7563,3500.0
2014-08-22 13:30:00,62.08,62.09,62.02,62.09,8600.0,52.7818,52.7903,52.7308,52.7903,8600.0
2014-08-22 13:40:00,62.08,62.08,62.0,62.07,11700.0,52.7818,52.7818,52.7138,52.7733,11700.0
2014-08-22 13:50:00,62.09,62.11,62.05,62.11,2200.0,52.7903,52.8073,52.7563,52.8073,2200.0
2014-08-22 14:00:00,62.05,62.09,62.01,62.04,5500.0,52.7563,52.7903,52.7223,52.7478,5500.0
2014-08-22 14:10:00,62.03,62.16,62.0,62.16,10800.0,52.7393,52.8498,52.7138,52.8498,10800.0
2014-08-22 14:20:00,62.13,62.15,62.06,62.1,4300.0,52.8243,52.8413,52.7648,52.7988,4300.0
2014-08-22 14:30:00,62.07,62.07,61.96,61.97,4100.0,52.7733,52.7733,52.6798,52.6883,4100.0
2014-08-22 14:40:00,62.0,62.04,61.97,62.01,4500.0,52.7138,52.7478,52.6883,52.7223,4500.0
2014-08-22 14:50:00,61.99,62.05,61.99,62.01,4200.0,52.7053,52.7563,52.7053,52.7223,4200.0
2014-08-22 15:00:00,62.0,62.02,61.93,62.01,6500.0,52.7138,52.7308,52.6543,52.7223,6500.0
2014-08-22 15:10:00,62.02,62.06,62.0,62.03,7000.0,52.7308,52.7648,52.7138,52.7393,7000.0
2014-08-22 15:20:00,62.0,62.01,61.92,61.97,9600.0,52.7138,52.7223,52.6458,52.6883,9600.0
2014-08-22 15:30:00,61.98,62.02,61.93,61.99,18300.0,52.6968,52.7308,52.6543,52.7053,18300.0
2014-08-22 15:40:00,62.01,62.01,61.84,61.86,22600.0,52.7223,52.7223,52.5778,52.5948,22600.0
2014-08-22 15:50:00,61.87,61.89,61.79,61.81,51700.0,52.6033,52.6203,52.5353,52.5523,51700.0
2014-08-25 09:30:00,62.16,62.16,61.81,62.0,5200.0,52.8498,52.8498,52.5523,52.7138,5200.0
2014-08-25 09:40:00,62.0,62.15,61.97,62.05,2900.0,52.7138,52.8413,52.6883,52.7563,2900.0
2014-08-25 09:50:00,62.07,62.07,61.9,61.97,5000.0,52.7733,52.7733,52.6288,52.6883,5000.0
2014-08-25 10:00:00,61.95,62.01,61.85,62.01,6200.0,52.6713,52.7223,52.5863,52.7223,6200.0
2014-08-25 10:10:00,61.96,62.01,61.77,61.91,5500.0,52.6798,52.7223,52.5183,52.6373,5500.0
2014-08-25 10:20:00,61.91,61.97,61.85,61.93,5400.0,52.6373,52.6883,52.5863,52.6543,5400.0
2014-08-25 10:30:00,61.94,62.0,61.86,61.96,13100.0,52.6628,52.7138,52.5948,52.6798,13100.0
2014-08-25 10:40:00,61.97,62.02,61.94,61.97,5100.0,52.6883,52.7308,52.6628,52.6883,5100.0
2014-08-25 10:50:00,62.01,62.15,61.98,62.12,12800.0,52.7223,52.8413,52.6968,52.8158,12800.0
2014-08-25 11:00:00,62.13,62.14,62.08,62.11,6900.0,52.8243,52.8328,52.7818,52.8073,6900.0
2014-08-25 11:10:00,62.11,62.11,62.06,62.09,12100.0,52.8073,52.8073,52.7648,52.7903,12100.0
2014-08-25 11:20:00,62.1,62.16,62.07,62.15,5700.0,52.7988,52.8498,52.7733,52.8413,5700.0
2014-08-25 11:30:00,62.14,62.19,62.09,62.14,13900.0,52.8328,52.8753,52.7903,52.8328,13900.0
2014-08-25 11:40:00,62.13,62.13,62.06,62.06,3000.0,52.8243,52.8243,52.7648,52.7648,3000.0
2014-08-25 11:50:00,62.08,62.09,62.06,62.09,6800.0,52.7818,52.7903,52.7648,52.7903,6800.0
2014-08-25 12:00:00,62.09,62.14,61.99,62.01,11400.0,52.7903,52.8328,52.7053,52.7223,11400.0
2014-08-25 12:10:00,62.05,62.06,61.96,62.0,5500.0,52.7563,52.7648,52.6798,52.7138,5500.0
2014-08-25 12:20:00,62.0,62.0,61.82,61.82,6600.0,52.7138,52.7138,52.5608,52.5608,6600.0
2014-08-25 12:30:00,61.86,61.88,61.78,61.82,4100.0,52.5948,52.6118,52.5268,52.5608,4100.0
2014-08-25 12:40:00,61.82,61.9,61.82,61.89,3300.0,52.5608,52.6288,52.5608,52.6203,3300.0
2014-08-25 12:50:00,61.88,61.98,61.88,61.95,23200.0,52.6118,52.6968,52.6118,52.6713,23200.0
2014-08-25 13:00:00,61.95,62.02,61.92,62.01,12600.0,52.6713,52.7308,52.6458,52.7223,12600.0
2014-08-25 13:10:00,62.02,62.13,62.02,62.13,10300.0,52.7308,52.8243,52.7308,52.8243,10300.0
2014-08-25 13:20:00,62.13,62.18,62.12,62.18,2900.0,52.8243,52.8668,52.8158,52.8668,2900.0
2014-08-25 13:30:00,62.14,62.18,62.14,62.16,3300.0,52.8328,52.8668,52.8328,52.8498,3300.0
2014-08-25 13:40:00,62.17,62.19,62.13,62.14,5400.0,52.8583,52.8753,52.8243,52.8328,5400.0
2014-08-25 13:50:00,62.14,62.19,62.14,62.14,2900.0,52.8328,52.8753,52.8328,52.8328,2900.0
2014-08-25 14:00:00,62.14,62.19,62.13,62.18,3900.0,52.8328,52.8753,52.8243,52.8668,3900.0
2014-08-25 14:10:00,62.17,62.19,62.13,62.15,4200.0,52.8583,52.8753,52.8243,52.8413,4200.0
2014-08-25 14:20:00,62.15,62.22,62.15,62.22,11700.0,52.8413,52.9009,52.8413,52.9009,11700.0
2014-08-25 14:30:00,62.22,62.22,62.12,62.18,4800.0,52.9009,52.9009,52.8158,52.8668,4800.0
2014-08-25 14:40:00,62.18,62.19,62.16,62.19,4000.0,52.8668,52.8753,52.8498,52.8753,4000.0
2014-08-25 14:50:00,62.18,62.26,62.18,62.26,6900.0,52.8668,52.9349,52.8668,52.9349,6900.0
2014-08-25 15:00:00,62.26,62.28,62.23,62.26,11800.0,52.9349,52.9519,52.9094,52.9349,11800.0
2014-08-25 15:10:00,62.26,62.29,62.24,62.26,8500.0,52.9349,52.9604,52.9179,52.9349,8500.0
2014-08-25 15:20:00,62.26,62.3,62.26,62.28,13700.0,52.9349,52.9689,52.9349,52.9519,13700.0
2014-08-25 15:30:00,62.28,62.3,62.27,62.3,16600.0,52.9519,52.9689,52.9434,52.9689,16600.0
2014-08-25 15:40:00,62.3,62.32,62.26,62.32,24100.0,52.9689,52.9859,52.9349,52.9859,24100.0
2014-08-25 15:50:00,62.31,62.33,62.27,62.31,50100.0,52.9774,52.9944,52.9434,52.9774,50100.0
2014-08-26 09:30:00,62.52,62.54,62.31,62.41,9200.0,53.1559,53.1729,52.9774,53.0624,9200.0
2014-08-26 09:40:00,62.4,62.44,62.27,62.31,5600.0,53.0539,53.0879,52.9434,52.9774,5600.0
2014-08-26 09:50:00,62.34,62.35,62.09,62.09,4500.0,53.0029,53.0114,52.7903,52.7903,4500.0
2014-08-26 10:00:00,62.12,62.25,62.09,62.13,9700.0,52.8158,52.9264,52.7903,52.8243,9700.0
2014-08-26 10:10:00,62.13,62.19,62.1,62.19,14400.0,52.8243,52.8753,52.7988,52.8753,14400.0
2014-08-26 10:20:00,62.19,62.3,62.18,62.23,9500.0,52.8753,52.9689,52.8668,52.9094,9500.0
2014-08-26 10:30:00,62.23,62.35,62.23,62.35,9100.0,52.9094,53.0114,52.9094,53.0114,9100.0
2014-08-26 10:40:00,62.34,62.5,62.34,62.4,5500.0,53.0029,53.1389,53.0029,53.0539,5500.0
2014-08-26 10:50:00,62.4,62.44,62.33,62.33,9000.0,53.0539,53.0879,52.9944,52.9944,9000.0
2014-08-26 11:00:00,62.38,62.43,62.35,62.43,4800.0,53.0369,53.0794,53.0114,53.0794,4800.0
2014-08-26 11:10:00,62.44,62.5,62.41,62.43,5200.0,53.0879,53.1389,53.0624,53.0794,5200.0
2014-08-26 11:20:00,62.46,62.53,62.46,62.51,2500.0,53.1049,53.1644,53.1049,53.1474,2500.0
2014-08-26 11:30:00,62.51,62.51,62.44,62.44,2800.0,53.1474,53.1474,53.0879,53.0879,2800.0
2014-08-26 11:40:00,62.41,62.45,62.4,62.43,2900.0,53.0624,53.0964,53.0539,53.0794,2900.0
2014-08-26 11:50:00,62.43,62.43,62.33,62.33,7000.0,53.0794,53.0794,52.9944,52.9944,7000.0
2014-08-26 12:00:00,62.29,62.33,62.24,62.26,3400.0,52.9604,52.9944,52.9179,52.9349,3400.0
2014-08-26 12:10:00,62.26,62.27,62.17,62.17,4200.0,52.9349,52.9434,52.8583,52.8583,4200.0
2014-08-26 12:20:00,62.17,62.27,62.15,62.23,5000.0,52.8583,52.9434,52.8413,52.9094,5000.0
2014-08-26 12:30:00,62.23,62.25,62.16,62.22,10100.0,52.9094,52.9264,52.8498,52.9009,10100.0
2014-08-26 12:40:00,62.2,62.26,62.2,62.24,6300.0,52.8839,52.9349,52.8839,52.9179,6300.0
2014-08-26 12:50:00,62.25,62.29,62.23,62.29,1100.0,52.9264,52.9604,52.9094,52.9604,1100.0
2014-08-26 13:00:00,62.3,62.32,62.24,62.24,3800.0,52.9689,52.9859,52.9179,52.9179,3800.0
2014-08-26 13:10:00,62.21,62.22,62.14,62.18,7800.0,52.8924,52.9009,52.8328,52.8668,7800.0
2014-08-26 13:20:00,62.16,62.22,62.13,62.15,7400.0,52.8498,52.9009,52.8243,52.8413,7400.0
2014-08-26 13:30:00,62.15,62.19,62.13,62.17,4500.0,52.8413,52.8753,52.8243,52.8583,4500.0
2014-08-26 13:40:00,62.16,62.19,62.14,62.14,6200.0,52.8498,52.8753,52.8328,52.8328,6200.0
2014-08-26 13:50:00,62.14,62.14,62.12,62.12,4300.0,52.8328,52.8328,52.8158,52.8158,4300.0
2014-08-26 14:00:00,62.12,62.19,62.11,62.18,5300.0,52.8158,52.8753,52.8073,52.8668,5300.0
2014-08-26 14:10:00,62.16,62.2,62.14,62.16,5300.0,52.8498,52.8839,52.8328,52.8498,5300.0
2014-08-26 14:20:00,62.17,62.19,62.16,62.16,3300.0,52.8583,52.8753,52.8498,52.8498,3300.0
2014-08-26 14:30:00,62.16,62.17,62.14,62.15,8300.0,52.8498,52.8583,52.8328,52.8413,8300.0
2014-08-26 14:40:00,62.16,62.29,62.15,62.29,7700.0,52.8498,52.9604,52.8413,52.9604,7700.0
2014-08-26 14:50:00,62.3,62.33,62.29,62.33,5200.0,52.9689,52.9944,52.9604,52.9944,5200.0
2014-08-26 15:00:00,62.32,62.35,62.32,62.34,7600.0,52.9859,53.0114,52.9859,53.0029,7600.0
2014-08-26 15:10:00,62.35,62.36,62.34,62.36,12700.0,53.0114,53.0199,53.0029,53.0199,12700.0
2014-08-26 15:20:00,62.36,62.37,62.33,62.35,12200.0,53.0199,53.0284,52.9944,53.0114,12200.0
2014-08-26 15:30:00,62.36,62.38,62.35,62.37,17100.0,53.0199,53.0369,53.0114,53.0284,17100.0
2014-08-26 15:40:00,62.37,62.38,62.29,62.32,37100.0,53.0284,53.0369,52.9604,52.9859,37100.0
2014-08-26 15:50:00,62.31,62.4,62.29,62.37,82700.0,52.9774,53.0539,52.9604,53.0284,82700.0
2014-08-27 09:30:00,62.11,62.52,62.11,62.39,20500.0,52.8073,53.1559,52.8073,53.0454,20500.0
2014-08-27 09:40:00,62.44,62.45,62.3,62.34,3800.0,53.0879,53.0964,52.9689,53.0029,3800.0
2014-08-27 09:50:00,62.34,62.42,62.15,62.15,7500.0,53.0029,53.0709,52.8413,52.8413,7500.0
2014-08-27 10:00:00,62.18,62.29,62.18,62.27,14900.0,52.8668,52.9604,52.8668,52.9434,14900.0
2014-08-27 10:10:00,62.26,62.34,62.25,62.28,25200.0,52.9349,53.0029,52.9264,52.9519,25200.0
2014-08-27 10:20:00,62.26,62.33,62.23,62.29,16400.0,52.9349,52.9944,52.9094,52.9604,16400.0
2014-08-27 10:30:00,62.29,62.4,62.25,62.33,55600.0,52.9604,53.0539,52.9264,52.9944,55600.0
2014-08-27 10:40:00,62.33,62.36,62.3,62.36,5100.0,52.9944,53.0199,52.9689,53.0199,5100.0
2014-08-27 10:50:00,62.36,62.42,62.33,62.42,4600.0,53.0199,53.0709,52.9944,53.0709,4600.0
2014-08-27 11:00:00,62.4,62.59,62.37,62.59,32200.0,53.0539,53.2154,53.0284,53.2154,32200.0
2014-08-27 11:10:00,62.6,62.6,62.47,62.5,12600.0,53.2239,53.2239,53.1134,53.1389,12600.0
2014-08-27 11:20:00,62.5,62.52,62.34,62.36,33300.0,53.1389,53.1559,53.0029,53.0199,33300.0
2014-08-27 11:30:00,62.36,62.42,62.35,62.37,7000.0,53.0199,53.0709,53.0114,53.0284,7000.0
2014-08-27 11:40:00,62.38,62.45,62.38,62.41,7900.0,53.0369,53.0964,53.0369,53.0624,7900.0
2014-08-27 11:50:00,62.41,62.46,62.38,62.42,25400.0,53.0624,53.1049,53.0369,53.0709,25400.0
2014-08-27 12:00:00,62.42,62.45,62.4,62.42,5200.0,53.0709,53.0964,53.0539,53.0709,5200.0
2014-08-27 12:10:00,62.42,62.45,62.4,62.45,10500.0,53.0709,53.0964,53.0539,53.0964,10500.0
2014-08-27 12:20:00,62.46,62.46,62.42,62.44,1200.0,53.1049,53.1049,53.0709,53.0879,1200.0
2014-08-27 12:30:00,62.45,62.45,62.41,62.44,3900.0,53.0964,53.0964,53.0624,53.0879,3900.0
2014-08-27 12:40:00,62.43,62.51,62.43,62.51,5400.0,53.0794,53.1474,53.0794,53.1474,5400.0
2014-08-27 12:50:00,62.5,62.5,62.45,62.45,7100.0,53.1389,53.1389,53.0964,53.0964,7100.0
2014-08-27 13:00:00,62.49,62.5,62.45,62.46,32100.0,53.1304,53.1389,53.0964,53.1049,32100.0
2014-08-27 13:10:00,62.47,62.47,62.44,62.45,8700.0,53.1134,53.1134,53.0879,53.0964,8700.0
2014-08-27 13:20:00,62.46,62.47,62.45,62.46,900.0,53.1049,53.1134,53.0964,53.1049,900.0
2014-08-27 13:30:00,62.45,62.47,62.44,62.47,9000.0,53.0964,53.1134,53.0879,53.1134,9000.0
2014-08-27 13:40:00,62.47,62.51,62.46,62.49,14000.0,53.1134,53.1474,53.1049,53.1304,14000.0
2014-08-27 13:50:00,62.49,62.51,62.47,62.5,5200.0,53.1304,53.1474,53.1134,53.1389,5200.0
2014-08-27 14:00:00,62.5,62.5,62.48,62.5,8000.0,53.1389,53.1389,53.1219,53.1389,8000.0
2014-08-27 14:10:00,62.49,62.5,62.45,62.46,16400.0,53.1304,53.1389,53.0964,53.1049,16400.0
2014-08-27 14:20:00,62.46,62.48,62.45,62.48,9800.0,53.1049,53.1219,53.0964,53.1219,9800.0
2014-08-27 14:30:00,62.47,62.48,62.46,62.48,11500.0,53.1134,53.1219,53.1049,53.1219,11500.0
2014-08-27 14:40:00,62.48,62.49,62.45,62.46,15700.0,53.1219,53.1304,53.0964,53.1049,15700.0
2014-08-27 14:50:00,62.46,62.49,62.44,62.45,23500.0,53.1049,53.1304,53.0879,53.0964,23500.0
2014-08-27 15:00:00,62.45,62.47,62.44,62.46,23500.0,53.0964,53.1134,53.0879,53.1049,23500.0
2014-08-27 15:10:00,62.46,62.5,62.45,62.47,14200.0,53.1049,53.1389,53.0964,53.1134,14200.0
2014-08-27 15:20:00,62.47,62.49,62.45,62.48,15600.0,53.1134,53.1304,53.0964,53.1219,15600.0
2014-08-27 15:30:00,62.47,62.48,62.45,62.46,17300.0,53.1134,53.1219,53.0964,53.1049,17300.0
2014-08-27 15:40:00,62.45,62.46,62.38,62.39,34800.0,53.0964,53.1049,53.0369,53.0454,34800.0
2014-08-27 15:50:00,62.38,62.46,62.29,62.41,87400.0,53.0369,53.1049,52.9604,53.0624,87400.0
2014-08-28 09:30:00,62.09,62.75,61.61,62.21,88400.0,52.7903,53.3515,52.3822,52.8924,88400.0
2014-08-28 09:40:00,62.2,62.68,62.09,62.63,54700.0,52.8839,53.292,52.7903,53.2494,54700.0
2014-08-28 09:50:00,62.67,62.76,62.5,62.76,65500.0,53.2835,53.36,53.1389,53.36,65500.0
2014-08-28 10:00:00,62.77,62.84,62.6,62.8,12600.0,53.3685,53.428,53.2239,53.394,12600.0
2014-08-28 10:10:00,62.79,62.83,62.69,62.8,15000.0,53.3855,53.4195,53.3005,53.394,15000.0
2014-08-28 10:20:00,62.79,63.41,62.74,63.37,71000.0,53.3855,53.9126,53.343,53.8786,71000.0
2014-08-28 10:30:00,63.38,63.53,63.34,63.53,40400.0,53.8871,54.0146,53.8531,54.0146,40400.0
2014-08-28 10:40:00,63.52,63.62,63.5,63.52,38100.0,54.0061,54.0912,53.9891,54.0061,38100.0
2014-08-28 10:50:00,63.56,63.68,63.52,63.6,20200.0,54.0402,54.1422,54.0061,54.0742,20200.0
2014-08-28 11:00:00,63.6,63.62,63.24,63.29,22800.0,54.0742,54.0912,53.7681,53.8106,22800.0
2014-08-28 11:10:00,63.31,63.39,63.11,63.11,12500.0,53.8276,53.8956,53.6576,53.6576,12500.0
2014-08-28 11:20:00,63.09,63.13,63.01,63.1,21900.0,53.6405,53.6746,53.5725,53.6491,21900.0
2014-08-28 11:30:00,63.13,63.45,63.13,63.42,16300.0,53.6746,53.9466,53.6746,53.9211,16300.0
2014-08-28 11:40:00,63.44,63.59,63.39,63.59,22900.0,53.9381,54.0657,53.8956,54.0657,22900.0
2014-08-28 11:50:00,63.58,63.61,63.57,63.61,17500.0,54.0572,54.0827,54.0487,54.0827,17500.0
2014-08-28 12:00:00,63.61,63.64,63.6,63.62,17300.0,54.0827,54.1082,54.0742,54.0912,17300.0
2014-08-28 12:10:00,63.63,63.65,63.56,63.56,12200.0,54.0997,54.1167,54.0402,54.0402,12200.0
2014-08-28 12:20:00,63.56,63.56,63.36,63.39,10300.0,54.0402,54.0402,53.8701,53.8956,10300.0
2014-08-28 12:30:00,63.39,63.55,63.37,63.55,7200.0,53.8956,54.0317,53.8786,54.0317,7200.0
2014-08-28 12:40:00,63.54,63.58,63.49,63.57,3500.0,54.0232,54.0572,53.9806,54.0487,3500.0
2014-08-28 12:50:00,63.57,63.59,63.55,63.57,7100.0,54.0487,54.0657,54.0317,54.0487,7100.0
2014-08-28 13:00:00,63.58,63.59,63.53,63.53,4700.0,54.0572,54.0657,54.0146,54.0146,4700.0
2014-08-28 13:10:00,63.54,63.57,63.53,63.56,8500.0,54.0232,54.0487,54.0146,54.0402,8500.0
2014-08-28 13:20:00,63.55,63.57,63.51,63.53,4000.0,54.0317,54.0487,53.9976,54.0146,4000.0
2014-08-28 13:30:00,63.52,63.53,63.42,63.42,4400.0,54.0061,54.0146,53.9211,53.9211,4400.0
2014-08-28 13:40:00,63.39,63.51,63.39,63.46,8600.0,53.8956,53.9976,53.8956,53.9551,8600.0
2014-08-28 13:50:00,63.45,63.5,63.44,63.46,13400.0,53.9466,53.9891,53.9381,53.9551,13400.0
2014-08-28 14:00:00,63.47,63.49,63.45,63.46,8700.0,53.9636,53.9806,53.9466,53.9551,8700.0
2014-08-28 14:10:00,63.46,63.59,63.46,63.57,12000.0,53.9551,54.0657,53.9551,54.0487,12000.0
2014-08-28 14:20:00,63.54,63.64,63.54,63.59,13200.0,54.0232,54.1082,54.0232,54.0657,13200.0
2014-08-28 14:30:00,63.58,63.64,63.56,63.62,17900.0,54.0572,54.1082,54.0402,54.0912,17900.0
2014-08-28 14:40:00,63.62,63.63,63.58,63.59,42400.0,54.0912,54.0997,54.0572,54.0657,42400.0
2014-08-28 14:50:00,63.59,63.6,63.46,63.47,18700.0,54.0657,54.0742,53.9551,53.9636,18700.0
2014-08-28 15:00:00,63.44,63.44,63.3,63.31,12600.0,53.9381,53.9381,53.8191,53.8276,12600.0
2014-08-28 15:10:00,63.3,63.31,63.25,63.29,5400.0,53.8191,53.8276,53.7766,53.8106,5400.0
2014-08-28 15:20:00,63.34,63.36,63.32,63.35,10600.0,53.8531,53.8701,53.8361,53.8616,10600.0
2014-08-28 15:30:00,63.36,63.37,63.3,63.3,25800.0,53.8701,53.8786,53.8191,53.8191,25800.0
2014-08-28 15:40:00,63.31,63.32,63.26,63.26,48300.0,53.8276,53.8361,53.7851,53.7851,48300.0
2014-08-28 15:50:00,63.26,63.27,63.16,63.23,93200.0,53.7851,53.7936,53.7001,53.7596,93200.0
2014-08-29 09:30:00,63.4,63.7,63.2,63.56,27300.0,53.9041,54.1592,53.7341,54.0402,27300.0
2014-08-29 09:40:00,63.6,63.86,63.45,63.53,23900.0,54.0742,54.2952,53.9466,54.0146,23900.0
2014-08-29 09:50:00,63.56,63.62,63.46,63.52,10900.0,54.0402,54.0912,53.9551,54.0061,10900.0
2014-08-29 10:00:00,63.52,63.52,63.36,63.37,6900.0,54.0061,54.0061,53.8701,53.8786,6900.0
2014-08-29 10:10:00,63.38,63.38,63.23,63.25,19100.0,53.8871,53.8871,53.7596,53.7766,19100.0
2014-08-29 10:20:00,63.25,63.37,63.25,63.34,8900.0,53.7766,53.8786,53.7766,53.8531,8900.0
2014-08-29 10:30:00,63.32,63.32,63.25,63.25,3400.0,53.8361,53.8361,53.7766,53.7766,3400.0
2014-08-29 10:40:00,63.25,63.31,63.24,63.31,7800.0,53.7766,53.8276,53.7681,53.8276,7800.0
2014-08-29 10:50:00,63.32,63.39,63.3,63.39,25000.0,53.8361,53.8956,53.8191,53.8956,25000.0
2014-08-29 11:00:00,63.39,63.46,63.35,63.41,4300.0,53.8956,53.9551,53.8616,53.9126,4300.0
2014-08-29 11:10:00,63.43,63.56,63.41,63.55,39600.0,53.9296,54.0402,53.9126,54.0317,39600.0
2014-08-29 11:20:00,63.55,63.61,63.43,63.51,11800.0,54.0317,54.0827,53.9296,53.9976,11800.0
2014-08-29 11:30:00,63.48,63.57,63.48,63.5,6400.0,53.9721,54.0487,53.9721,53.9891,6400.0
2014-08-29 11:40:00,63.52,63.6,63.52,63.53,11500.0,54.0061,54.0742,54.0061,54.0146,11500.0
2014-08-29 11:50:00,63.52,63.58,63.48,63.58,12100.0,54.0061,54.0572,53.9721,54.0572,12100.0
2014-08-29 12:00:00,63.58,63.61,63.58,63.6,9500.0,54.0572,54.0827,54.0572,54.0742,9500.0
2014-08-29 12:10:00,63.58,63.61,63.58,63.58,4900.0,54.0572,54.0827,54.0572,54.0572,4900.0
2014-08-29 12:20:00,63.58,63.59,63.55,63.56,9700.0,54.0572,54.0657,54.0317,54.0402,9700.0
2014-08-29 12:30:00,63.56,63.56,63.44,63.45,2700.0,54.0402,54.0402,53.9381,53.9466,2700.0
2014-08-29 12:40:00,63.42,63.44,63.37,63.4,6600.0,53.9211,53.9381,53.8786,53.9041,6600.0
2014-08-29 12:50:00,63.4,63.41,63.38,63.4,2500.0,53.9041,53.9126,53.8871,53.9041,2500.0
2014-08-29 13:00:00,63.4,63.45,63.38,63.45,6200.0,53.9041,53.9466,53.8871,53.9466,6200.0
2014-08-29 13:10:00,63.46,63.47,63.45,63.46,5900.0,53.9551,53.9636,53.9466,53.9551,5900.0
2014-08-29 13:20:00,63.45,63.48,63.45,63.47,5800.0,53.9466,53.9721,53.9466,53.9636,5800.0
2014-08-29 13:30:00,63.47,63.47,63.45,63.46,4100.0,53.9636,53.9636,53.9466,53.9551,4100.0
2014-08-29 13:40:00,63.46,63.49,63.45,63.46,8600.0,53.9551,53.9806,53.9466,53.9551,8600.0
2014-08-29 13:50:00,63.45,63.5,63.45,63.49,9100.0,53.9466,53.9891,53.9466,53.9806,9100.0
2014-08-29 14:00:00,63.49,63.57,63.48,63.57,11800.0,53.9806,54.0487,53.9721,54.0487,11800.0
2014-08-29 14:10:00,63.55,63.55,63.42,63.45,5900.0,54.0317,54.0317,53.9211,53.9466,5900.0
2014-08-29 14:20:00,63.44,63.5,63.43,63.46,6300.0,53.9381,53.9891,53.9296,53.9551,6300.0
2014-08-29 14:30:00,63.46,63.46,63.45,63.46,4900.0,53.9551,53.9551,53.9466,53.9551,4900.0
2014-08-29 14:40:00,63.45,63.46,63.45,63.46,7100.0,53.9466,53.9551,53.9466,53.9551,7100.0
2014-08-29 14:50:00,63.45,63.46,63.38,63.39,6200.0,53.9466,53.9551,53.8871,53.8956,6200.0
2014-08-29 15:00:00,63.4,63.42,63.39,63.42,12300.0,53.9041,53.9211,53.8956,53.9211,12300.0
2014-08-29 15:10:00,63.39,63.45,63.39,63.44,10600.0,53.8956,53.9466,53.8956,53.9381,10600.0
2014-08-29 15:20:00,63.44,63.45,63.41,63.41,7800.0,53.9381,53.9466,53.9126,53.9126,7800.0
2014-08-29 15:30:00,63.42,63.51,63.41,63.49,13600.0,53.9211,53.9976,53.9126,53.9806,13600.0
2014-08-29 15:40:00,63.48,63.52,63.48,63.51,23300.0,53.9721,54.0061,53.9721,53.9976,23300.0
2014-08-29 15:50:00,63.51,63.59,63.49,63.56,100800.0,53.9976,54.0657,53.9806,54.0402,100800.0
2014-09-02 09:30:00,63.65,64.12,63.58,63.71,17300.0,54.1167,54.5163,54.0572,54.1677,17300.0
2014-09-02 09:40:00,63.7,63.9,63.7,63.9,11500.0,54.1592,54.3292,54.1592,54.3292,11500.0
2014-09-02 09:50:00,63.91,63.98,63.77,63.79,16800.0,54.3377,54.3972,54.2187,54.2357,16800.0
2014-09-02 10:00:00,63.84,63.9,63.77,63.85,9500.0,54.2782,54.3292,54.2187,54.2867,9500.0
2014-09-02 10:10:00,63.84,63.96,63.84,63.86,12900.0,54.2782,54.3802,54.2782,54.2952,12900.0
2014-09-02 10:20:00,63.83,63.94,63.81,63.94,12900.0,54.2697,54.3632,54.2527,54.3632,12900.0
2014-09-02 10:30:00,63.9,63.92,63.8,63.83,16400.0,54.3292,54.3462,54.2442,54.2697,16400.0
2014-09-02 10:40:00,63.82,63.95,63.81,63.84,11200.0,54.2612,54.3717,54.2527,54.2782,11200.0
2014-09-02 10:50:00,63.84,64.0,63.84,64.0,11800.0,54.2782,54.4143,54.2782,54.4143,11800.0
2014-09-02 11:00:00,63.99,64.0,63.93,64.0,22500.0,54.4058,54.4143,54.3547,54.4143,22500.0
2014-09-02 11:10:00,64.0,64.07,63.96,64.01,37400.0,54.4143,54.4738,54.3802,54.4228,37400.0
2014-09-02 11:20:00,64.01,64.06,63.93,63.95,20200.0,54.4228,54.4653,54.3547,54.3717,20200.0
2014-09-02 11:30:00,63.95,63.98,63.95,63.97,10500.0,54.3717,54.3972,54.3717,54.3887,10500.0
2014-09-02 11:40:00,63.96,63.96,63.88,63.93,18600.0,54.3802,54.3802,54.3122,54.3547,18600.0
2014-09-02 11:50:00,63.93,63.93,63.8,63.8,11500.0,54.3547,54.3547,54.2442,54.2442,11500.0
2014-09-02 12:00:00,63.79,63.89,63.77,63.82,11400.0,54.2357,54.3207,54.2187,54.2612,11400.0
2014-09-02 12:10:00,63.83,63.91,63.83,63.9,8000.0,54.2697,54.3377,54.2697,54.3292,8000.0
2014-09-02 12:20:00,63.92,63.94,63.9,63.9,5500.0,54.3462,54.3632,54.3292,54.3292,5500.0
2014-09-02 12:30:00,63.89,63.89,63.76,63.76,8200.0,54.3207,54.3207,54.2102,54.2102,8200.0
2014-09-02 12:40:00,63.76,63.77,63.65,63.7,6500.0,54.2102,54.2187,54.1167,54.1592,6500.0
2014-09-02 12:50:00,63.7,63.71,63.66,63.66,8500.0,54.1592,54.1677,54.1252,54.1252,8500.0
2014-09-02 13:00:00,63.66,63.74,63.62,63.73,12600.0,54.1252,54.1932,54.0912,54.1847,12600.0
2014-09-02 13:10:00,63.72,63.74,63.69,63.73,5600.0,54.1762,54.1932,54.1507,54.1847,5600.0
2014-09-02 13:20:00,63.72,63.76,63.68,63.68,10300.0,54.1762,54.2102,54.1422,54.1422,10300.0
2014-09-02 13:30:00,63.7,63.72,63.67,63.71,7900.0,54.1592,54.1762,54.1337,54.1677,7900.0
2014-09-02 13:40:00,63.71,63.75,63.68,63.75,10100.0,54.1677,54.2017,54.1422,54.2017,10100.0
2014-09-02 13:50:00,63.75,63.79,63.73,63.76,11100.0,54.2017,54.2357,54.1847,54.2102,11100.0
2014-09-02 14:00:00,63.75,63.86,63.74,63.81,14300.0,54.2017,54.2952,54.1932,54.2527,14300.0
2014-09-02 14:10:00,63.79,63.93,63.79,63.92,23300.0,54.2357,54.3547,54.2357,54.3462,23300.0
2014-09-02 14:20:00,63.92,63.97,63.91,63.96,9200.0,54.3462,54.3887,54.3377,54.3802,9200.0
2014-09-02 14:30:00,63.96,63.97,63.87,63.92,12200.0,54.3802,54.3887,54.3037,54.3462,12200.0
2014-09-02 14:40:00,63.92,63.96,63.89,63.95,10600.0,54.3462,54.3802,54.3207,54.3717,10600.0
2014-09-02 14:50:00,63.96,63.97,63.91,63.91,11000.0,54.3802,54.3887,54.3377,54.3377,11000.0
2014-09-02 15:00:00,63.92,63.96,63.9,63.91,12000.0,54.3462,54.3802,54.3292,54.3377,12000.0
2014-09-02 15:10:00,63.92,63.92,63.89,63.92,10200.0,54.3462,54.3462,54.3207,54.3462,10200.0
2014-09-02 15:20:00,63.91,63.92,63.87,63.89,15300.0,54.3377,54.3462,54.3037,54.3207,15300.0
2014-09-02 15:30:00,63.89,63.89,63.85,63.85,22700.0,54.3207,54.3207,54.2867,54.2867,22700.0
2014-09-02 15:40:00,63.84,63.97,63.84,63.93,52600.0,54.2782,54.3887,54.2782,54.3547,52600.0
2014-09-02 15:50:00,63.93,63.96,63.88,63.92,68300.0,54.3547,54.3802,54.3122,54.3462,68300.0
2014-09-03 09:30:00,64.14,64.5,64.03,64.03,12500.0,54.5333,54.8394,54.4398,54.4398,12500.0
2014-09-03 09:40:00,63.94,64.1,63.94,64.0,8100.0,54.3632,54.4993,54.3632,54.4143,8100.0
2014-09-03 09:50:00,64.05,64.05,63.81,63.81,8800.0,54.4568,54.4568,54.2527,54.2527,8800.0
2014-09-03 10:00:00,63.81,63.83,63.74,63.8,2500.0,54.2527,54.2697,54.1932,54.2442,2500.0
2014-09-03 10:10:00,63.8,63.86,63.78,63.78,7000.0,54.2442,54.2952,54.2272,54.2272,7000.0
2014-09-03 10:20:00,63.76,63.76,63.65,63.65,4600.0,54.2102,54.2102,54.1167,54.1167,4600.0
2014-09-03 10:30:00,63.65,63.8,63.65,63.79,7200.0,54.1167,54.2442,54.1167,54.2357,7200.0
2014-09-03 10:40:00,63.81,63.85,63.79,63.81,3800.0,54.2527,54.2867,54.2357,54.2527,3800.0
2014-09-03 10:50:00,63.85,63.88,63.84,63.86,2000.0,54.2867,54.3122,54.2782,54.2952,2000.0
2014-09-03 11:00:00,63.88,63.93,63.81,63.81,5400.0,54.3122,54.3547,54.2527,54.2527,5400.0
2014-09-03 11:10:00,63.81,63.86,63.78,63.79,5700.0,54.2527,54.2952,54.2272,54.2357,5700.0
2014-09-03 11:20:00,63.79,63.81,63.71,63.71,4200.0,54.2357,54.2527,54.1677,54.1677,4200.0
2014-09-03 11:30:00,63.64,63.75,63.64,63.74,10500.0,54.1082,54.2017,54.1082,54.1932,10500.0
2014-09-03 11:40:00,63.74,63.75,63.69,63.7,9800.0,54.1932,54.2017,54.1507,54.1592,9800.0
2014-09-03 11:50:00,63.7,63.71,63.65,63.66,6300.0,54.1592,54.1677,54.1167,54.1252,6300.0
2014-09-03 12:00:00,63.67,63.75,63.67,63.71,15900.0,54.1337,54.2017,54.1337,54.1677,15900.0
2014-09-03 12:10:00,63.72,63.75,63.72,63.74,4700.0,54.1762,54.2017,54.1762,54.1932,4700.0
2014-09-03 12:20:00,63.73,63.77,63.72,63.77,9100.0,54.1847,54.2187,54.1762,54.2187,9100.0
2014-09-03 12:30:00,63.77,63.78,63.74,63.78,5100.0,54.2187,54.2272,54.1932,54.2272,5100.0
2014-09-03 12:40:00,63.78,63.84,63.77,63.83,3600.0,54.2272,54.2782,54.2187,54.2697,3600.0
2014-09-03 12:50:00,63.83,63.84,63.81,63.83,3400.0,54.2697,54.2782,54.2527,54.2697,3400.0
2014-09-03 13:00:00,63.84,63.84,63.8,63.8,2100.0,54.2782,54.2782,54.2442,54.2442,2100.0
2014-09-03 13:10:00,63.8,63.81,63.79,63.81,3500.0,54.2442,54.2527,54.2357,54.2527,3500.0
2014-09-03 13:20:00,63.8,63.83,63.8,63.83,3300.0,54.2442,54.2697,54.2442,54.2697,3300.0
2014-09-03 13:30:00,63.82,63.82,63.76,63.77,5100.0,54.2612,54.2612,54.2102,54.2187,5100.0
2014-09-03 13:40:00,63.76,63.78,63.74,63.76,4200.0,54.2102,54.2272,54.1932,54.2102,4200.0
2014-09-03 13:50:00,63.74,63.74,63.69,63.73,5900.0,54.1932,54.1932,54.1507,54.1847,5900.0
2014-09-03 14:00:00,63.73,63.77,63.7,63.77,6000.0,54.1847,54.2187,54.1592,54.2187,6000.0
2014-09-03 14:10:00,63.76,63.79,63.74,63.78,7900.0,54.2102,54.2357,54.1932,54.2272,7900.0
2014-09-03 14:20:00,63.78,63.84,63.73,63.77,9000.0,54.2272,54.2782,54.1847,54.2187,9000.0
2014-09-03 14:30:00,63.78,63.79,63.72,63.72,5200.0,54.2272,54.2357,54.1762,54.1762,5200.0
2014-09-03 14:40:00,63.73,63.74,63.67,63.68,8000.0,54.1847,54.1932,54.1337,54.1422,8000.0
2014-09-03 14:50:00,63.68,63.7,63.65,63.67,9600.0,54.1422,54.1592,54.1167,54.1337,9600.0
2014-09-03 15:00:00,63.67,63.68,63.65,63.67,12000.0,54.1337,54.1422,54.1167,54.1337,12000.0
2014-09-03 15:10:00,63.66,63.67,63.59,63.62,10600.0,54.1252,54.1337,54.0657,54.0912,10600.0
2014-09-03 15:20:00,63.61,63.62,63.57,63.57,7900.0,54.0827,54.0912,54.0487,54.0487,7900.0
2014-09-03 15:30:00,63.58,63.59,63.54,63.56,10800.0,54.0572,54.0657,54.0232,54.0402,10800.0
2014-09-03 15:40:00,63.56,63.56,63.52,63.52,19500.0,54.0402,54.0402,54.0061,54.0061,19500.0
2014-09-03 15:50:00,63.52,63.58,63.5,63.56,46900.0,54.0061,54.0572,53.9891,54.0402,46900.0
2014-09-04 09:30:00,63.53,63.84,63.51,63.67,27400.0,54.0146,54.2782,53.9976,54.1337,27400.0
2014-09-04 09:40:00,63.75,63.81,63.64,63.77,10900.0,54.2017,54.2527,54.1082,54.2187,10900.0
2014-09-04 09:50:00,63.78,63.78,63.6,63.72,13000.0,54.2272,54.2272,54.0742,54.1762,13000.0
2014-09-04 10:00:00,63.74,63.78,63.67,63.71,15300.0,54.1932,54.2272,54.1337,54.1677,15300.0
2014-09-04 10:10:00,63.72,63.74,63.68,63.68,17500.0,54.1762,54.1932,54.1422,54.1422,17500.0
2014-09-04 10:20:00,63.67,63.69,63.62,63.64,8300.0,54.1337,54.1507,54.0912,54.1082,8300.0
2014-09-04 10:30:00,63.66,63.73,63.66,63.73,5800.0,54.1252,54.1847,54.1252,54.1847,5800.0
2014-09-04 10:40:00,63.75,63.84,63.74,63.83,6200.0,54.2017,54.2782,54.1932,54.2697,6200.0
2014-09-04 10:50:00,63.83,63.84,63.78,63.8,3300.0,54.2697,54.2782,54.2272,54.2442,3300.0
2014-09-04 11:00:00,63.81,63.84,63.78,63.83,5900.0,54.2527,54.2782,54.2272,54.2697,5900.0
2014-09-04 11:10:00,63.82,63.84,63.81,63.81,4300.0,54.2612,54.2782,54.2527,54.2527,4300.0
2014-09-04 11:20:00,63.8,63.85,63.75,63.75,10700.0,54.2442,54.2867,54.2017,54.2017,10700.0
2014-09-04 11:30:00,63.76,63.81,63.75,63.8,3000.0,54.2102,54.2527,54.2017,54.2442,3000.0
2014-09-04 11:40:00,63.8,63.8,63.74,63.76,3300.0,54.2442,54.2442,54.1932,54.2102,3300.0
2014-09-04 11:50:00,63.77,63.78,63.69,63.69,3900.0,54.2187,54.2272,54.1507,54.1507,3900.0
2014-09-04 12:00:00,63.7,63.73,63.69,63.69,8500.0,54.1592,54.1847,54.1507,54.1507,8500.0
2014-09-04 12:10:00,63.73,63.75,63.68,63.74,5300.0,54.1847,54.2017,54.1422,54.1932,5300.0
2014-09-04 12:20:00,63.74,63.77,63.7,63.72,5200.0,54.1932,54.2187,54.1592,54.1762,5200.0
2014-09-04 12:30:00,63.73,63.77,63.73,63.74,4400.0,54.1847,54.2187,54.1847,54.1932,4400.0
2014-09-04 12:40:00,63.76,63.77,63.7,63.7,3800.0,54.2102,54.2187,54.1592,54.1592,3800.0
2014-09-04 12:50:00,63.73,63.77,63.7,63.72,11000.0,54.1847,54.2187,54.1592,54.1762,11000.0
2014-09-04 13:00:00,63.71,63.77,63.7,63.75,10300.0,54.1677,54.2187,54.1592,54.2017,10300.0
2014-09-04 13:10:00,63.75,63.83,63.74,63.81,8400.0,54.2017,54.2697,54.1932,54.2527,8400.0
2014-09-04 13:20:00,63.83,63.86,63.8,63.86,7700.0,54.2697,54.2952,54.2442,54.2952,7700.0
2014-09-04 13:30:00,63.86,63.89,63.84,63.87,12000.0,54.2952,54.3207,54.2782,54.3037,12000.0
2014-09-04 13:40:00,63.87,63.88,63.83,63.85,4100.0,54.3037,54.3122,54.2697,54.2867,4100.0
2014-09-04 13:50:00,63.85,63.98,63.85,63.91,9100.0,54.2867,54.3972,54.2867,54.3377,9100.0
2014-09-04 14:00:00,63.9,64.0,63.9,63.98,12900.0,54.3292,54.4143,54.3292,54.3972,12900.0
2014-09-04 14:10:00,64.0,64.0,63.92,63.92,8000.0,54.4143,54.4143,54.3462,54.3462,8000.0
2014-09-04 14:20:00,63.91,63.91,63.8,63.82,6500.0,54.3377,54.3377,54.2442,54.2612,6500.0
2014-09-04 14:30:00,63.82,63.82,63.77,63.78,6700.0,54.2612,54.2612,54.2187,54.2272,6700.0
2014-09-04 14:40:00,63.78,63.81,63.72,63.72,9400.0,54.2272,54.2527,54.1762,54.1762,9400.0
2014-09-04 14:50:00,63.74,63.75,63.61,63.61,13200.0,54.1932,54.2017,54.0827,54.0827,13200.0
2014-09-04 15:00:00,63.61,63.61,63.53,63.56,20000.0,54.0827,54.0827,54.0146,54.0402,20000.0
2014-09-04 15:10:00,63.56,63.59,63.36,63.36,23800.0,54.0402,54.0657,53.8701,53.8701,23800.0
2014-09-04 15:20:00,63.35,63.4,63.35,63.37,12300.0,53.8616,53.9041,53.8616,53.8786,12300.0
2014-09-04 15:30:00,63.36,63.43,63.35,63.38,21900.0,53.8701,53.9296,53.8616,53.8871,21900.0
2014-09-04 15:40:00,63.38,63.5,63.35,63.49,33100.0,53.8871,53.9891,53.8616,53.9806,33100.0
2014-09-04 15:50:00,63.49,63.55,63.47,63.53,71000.0,53.9806,54.0317,53.9636,54.0146,71000.0
2014-09-05 09:30:00,63.39,63.66,63.17,63.31,11400.0,53.8956,54.1252,53.7086,53.8276,11400.0
2014-09-05 09:40:00,63.37,63.6,63.29,63.6,7200.0,53.8786,54.0742,53.8106,54.0742,7200.0
2014-09-05 09:50:00,63.62,63.66,63.43,63.5,15300.0,54.0912,54.1252,53.9296,53.9891,15300.0
2014-09-05 10:00:00,63.48,63.54,63.34,63.36,9300.0,53.9721,54.0232,53.8531,53.8701,9300.0
2014-09-05 10:10:00,63.37,63.37,63.08,63.17,10000.0,53.8786,53.8786,53.632,53.7086,10000.0
2014-09-05 10:20:00,63.19,63.32,63.19,63.24,9200.0,53.7256,53.8361,53.7256,53.7681,9200.0
2014-09-05 10:30:00,63.23,63.37,63.2,63.26,5300.0,53.7596,53.8786,53.7341,53.7851,5300.0
2014-09-05 10:40:00,63.26,63.43,63.24,63.28,12700.0,53.7851,53.9296,53.7681,53.8021,12700.0
2014-09-05 10:50:00,63.27,63.47,63.24,63.41,5600.0,53.7936,53.9636,53.7681,53.9126,5600.0
2014-09-05 11:00:00,63.45,63.56,63.42,63.52,4100.0,53.9466,54.0402,53.9211,54.0061,4100.0
2014-09-05 11:10:00,63.52,63.54,63.42,63.47,2800.0,54.0061,54.0232,53.9211,53.9636,2800.0
2014-09-05 11:20:00,63.49,63.49,63.39,63.43,2900.0,53.9806,53.9806,53.8956,53.9296,2900.0
2014-09-05 11:30:00,63.44,63.47,63.39,63.41,3500.0,53.9381,53.9636,53.8956,53.9126,3500.0
2014-09-05 11:40:00,63.38,63.42,63.38,63.41,2400.0,53.8871,53.9211,53.8871,53.9126,2400.0
2014-09-05 11:50:00,63.44,63.61,63.44,63.59,7200.0,53.9381,54.0827,53.9381,54.0657,7200.0
2014-09-05 12:00:00,63.58,63.58,63.38,63.4,24200.0,54.0572,54.0572,53.8871,53.9041,24200.0
2014-09-05 12:10:00,63.42,63.46,63.39,63.44,4400.0,53.9211,53.9551,53.8956,53.9381,4400.0
2014-09-05 12:20:00,63.45,63.48,63.44,63.48,1800.0,53.9466,53.9721,53.9381,53.9721,1800.0
2014-09-05 12:30:00,63.49,63.53,63.46,63.49,2500.0,53.9806,54.0146,53.9551,53.9806,2500.0
2014-09-05 12:40:00,63.48,63.52,63.48,63.5,2400.0,53.9721,54.0061,53.9721,53.9891,2400.0
2014-09-05 12:50:00,63.5,63.5,63.41,63.46,10400.0,53.9891,53.9891,53.9126,53.9551,10400.0
2014-09-05 13:00:00,63.45,63.54,63.45,63.52,2000.0,53.9466,54.0232,53.9466,54.0061,2000.0
2014-09-05 13:10:00,63.51,63.51,63.45,63.47,3400.0,53.9976,53.9976,53.9466,53.9636,3400.0
2014-09-05 13:20:00,63.47,63.55,63.47,63.51,7600.0,53.9636,54.0317,53.9636,53.9976,7600.0
2014-09-05 13:30:00,63.55,63.58,63.5,63.51,4900.0,54.0317,54.0572,53.9891,53.9976,4900.0
2014-09-05 13:40:00,63.5,63.5,63.47,63.47,1600.0,53.9891,53.9891,53.9636,53.9636,1600.0
2014-09-05 13:50:00,63.45,63.47,63.45,63.46,1100.0,53.9466,53.9636,53.9466,53.9551,1100.0
2014-09-05 14:00:00,63.47,63.54,63.46,63.53,1600.0,53.9636,54.0232,53.9551,54.0146,1600.0
2014-09-05 14:10:00,63.52,63.56,63.5,63.54,2200.0,54.0061,54.0402,53.9891,54.0232,2200.0
2014-09-05 14:20:00,63.54,63.56,63.51,63.51,3000.0,54.0232,54.0402,53.9976,53.9976,3000.0
2014-09-05 14:30:00,63.52,63.53,63.49,63.51,2300.0,54.0061,54.0146,53.9806,53.9976,2300.0
2014-09-05 14:40:00,63.51,63.53,63.46,63.51,3600.0,53.9976,54.0146,53.9551,53.9976,3600.0
2014-09-05 14:50:00,63.51,63.53,63.47,63.5,6300.0,53.9976,54.0146,53.9636,53.9891,6300.0
2014-09-05 15:00:00,63.51,63.55,63.46,63.49,9500.0,53.9976,54.0317,53.9551,53.9806,9500.0
2014-09-05 15:10:00,63.49,63.54,63.48,63.52,13900.0,53.9806,54.0232,53.9721,54.0061,13900.0
2014-09-05 15:20:00,63.51,63.52,63.5,63.5,7300.0,53.9976,54.0061,53.9891,53.9891,7300.0
2014-09-05 15:30:00,63.5,63.53,63.5,63.52,14400.0,53.9891,54.0146,53.9891,54.0061,14400.0
2014-09-05 15:40:00,63.53,63.73,63.52,63.73,34500.0,54.0146,54.1847,54.0061,54.1847,34500.0
2014-09-05 15:50:00,63.73,63.76,63.71,63.72,38200.0,54.1847,54.2102,54.1677,54.1762,38200.0
2014-09-08 09:30:00,63.71,64.34,63.71,64.09,20100.0,54.1677,54.7033,54.1677,54.4908,20100.0
2014-09-08 09:40:00,64.05,64.4,64.0,64.28,31200.0,54.4568,54.7543,54.4143,54.6523,31200.0
2014-09-08 09:50:00,64.33,64.44,64.29,64.29,9700.0,54.6948,54.7884,54.6608,54.6608,9700.0
2014-09-08 10:00:00,64.25,64.32,64.19,64.29,28600.0,54.6268,54.6863,54.5758,54.6608,28600.0
2014-09-08 10:10:00,64.28,64.29,64.01,64.01,16900.0,54.6523,54.6608,54.4228,54.4228,16900.0
2014-09-08 10:20:00,63.96,64.08,63.96,64.0,9100.0,54.3802,54.4823,54.3802,54.4143,9100.0
2014-09-08 10:30:00,64.0,64.01,63.96,64.01,14500.0,54.4143,54.4228,54.3802,54.4228,14500.0
2014-09-08 10:40:00,64.0,64.14,63.99,64.12,26100.0,54.4143,54.5333,54.4058,54.5163,26100.0
2014-09-08 10:50:00,64.12,64.15,63.96,64.09,36900.0,54.5163,54.5418,54.3802,54.4908,36900.0
2014-09-08 11:00:00,64.1,64.19,64.08,64.12,16700.0,54.4993,54.5758,54.4823,54.5163,16700.0
2014-09-08 11:10:00,64.13,64.3,64.13,64.26,21200.0,54.5248,54.6693,54.5248,54.6353,21200.0
2014-09-08 11:20:00,64.27,64.32,64.25,64.28,19900.0,54.6438,54.6863,54.6268,54.6523,19900.0
2014-09-08 11:30:00,64.27,64.27,64.14,64.17,13700.0,54.6438,54.6438,54.5333,54.5588,13700.0
2014-09-08 11:40:00,64.16,64.16,64.12,64.15,17700.0,54.5503,54.5503,54.5163,54.5418,17700.0
2014-09-08 11:50:00,64.15,64.22,64.1,64.2,15900.0,54.5418,54.6013,54.4993,54.5843,15900.0
2014-09-08 12:00:00,64.19,64.21,64.1,64.19,9400.0,54.5758,54.5928,54.4993,54.5758,9400.0
2014-09-08 12:10:00,64.2,64.21,64.09,64.12,6500.0,54.5843,54.5928,54.4908,54.5163,6500.0
2014-09-08 12:20:00,64.14,64.24,64.14,64.23,4200.0,54.5333,54.6183,54.5333,54.6098,4200.0
2014-09-08 12:30:00,64.24,64.26,64.22,64.23,7800.0,54.6183,54.6353,54.6013,54.6098,7800.0
2014-09-08 12:40:00,64.23,64.23,64.17,64.19,7300.0,54.6098,54.6098,54.5588,54.5758,7300.0
2014-09-08 12:50:00,64.19,64.23,64.19,64.19,7800.0,54.5758,54.6098,54.5758,54.5758,7800.0
2014-09-08 13:00:00,64.19,64.19,64.03,64.06,14800.0,54.5758,54.5758,54.4398,54.4653,14800.0
2014-09-08 13:10:00,64.08,64.14,64.01,64.01,10600.0,54.4823,54.5333,54.4228,54.4228,10600.0
2014-09-08 13:20:00,63.99,64.13,63.99,64.03,10300.0,54.4058,54.5248,54.4058,54.4398,10300.0
2014-09-08 13:30:00,64.0,64.04,63.94,64.03,9100.0,54.4143,54.4483,54.3632,54.4398,9100.0
2014-09-08 13:40:00,64.0,64.01,63.93,63.98,6200.0,54.4143,54.4228,54.3547,54.3972,6200.0
2014-09-08 13:50:00,63.99,64.0,63.97,64.0,9400.0,54.4058,54.4143,54.3887,54.4143,9400.0
2014-09-08 14:00:00,63.98,64.02,63.96,63.99,10700.0,54.3972,54.4313,54.3802,54.4058,10700.0
2014-09-08 14:10:00,63.99,64.0,63.91,63.96,15400.0,54.4058,54.4143,54.3377,54.3802,15400.0
2014-09-08 14:20:00,63.97,63.99,63.9,63.9,13000.0,54.3887,54.4058,54.3292,54.3292,13000.0
2014-09-08 14:30:00,63.9,63.94,63.88,63.9,12800.0,54.3292,54.3632,54.3122,54.3292,12800.0
2014-09-08 14:40:00,63.9,63.91,63.8,63.82,11200.0,54.3292,54.3377,54.2442,54.2612,11200.0
2014-09-08 14:50:00,63.81,63.85,63.67,63.69,18900.0,54.2527,54.2867,54.1337,54.1507,18900.0
2014-09-08 15:00:00,63.7,63.8,63.7,63.72,18600.0,54.1592,54.2442,54.1592,54.1762,18600.0
2014-09-08 15:10:00,63.72,63.8,63.71,63.79,20400.0,54.1762,54.2442,54.1677,54.2357,20400.0
2014-09-08 15:20:00,63.79,63.85,63.76,63.85,22600.0,54.2357,54.2867,54.2102,54.2867,22600.0
2014-09-08 15:30:00,63.86,63.87,63.8,63.84,37800.0,54.2952,54.3037,54.2442,54.2782,37800.0
2014-09-08 15:40:00,63.84,63.84,63.74,63.77,39800.0,54.2782,54.2782,54.1932,54.2187,39800.0
2014-09-08 15:50:00,63.78,63.9,63.77,63.84,65200.0,54.2272,54.3292,54.2187,54.2782,65200.0
2014-09-09 09:30:00,63.72,63.87,63.18,63.33,10300.0,54.1762,54.3037,53.7171,53.8446,10300.0
2014-09-09 09:40:00,63.43,63.51,63.31,63.44,10100.0,53.9296,53.9976,53.8276,53.9381,10100.0
2014-09-09 09:50:00,63.45,63.45,63.26,63.32,9700.0,53.9466,53.9466,53.7851,53.8361,9700.0
2014-09-09 10:00:00,63.32,63.41,63.25,63.39,20500.0,53.8361,53.9126,53.7766,53.8956,20500.0
2014-09-09 10:10:00,63.35,63.42,63.3,63.42,15000.0,53.8616,53.9211,53.8191,53.9211,15000.0
2014-09-09 10:20:00,63.43,63.46,63.38,63.44,8000.0,53.9296,53.9551,53.8871,53.9381,8000.0
2014-09-09 10:30:00,63.45,63.53,63.43,63.44,25600.0,53.9466,54.0146,53.9296,53.9381,25600.0
2014-09-09 10:40:00,63.43,63.44,63.37,63.44,13600.0,53.9296,53.9381,53.8786,53.9381,13600.0
2014-09-09 10:50:00,63.45,63.58,63.45,63.53,16900.0,53.9466,54.0572,53.9466,54.0146,16900.0
2014-09-09 11:00:00,63.53,63.66,63.53,63.64,8600.0,54.0146,54.1252,54.0146,54.1082,8600.0
2014-09-09 11:10:00,63.64,63.67,63.56,63.56,8100.0,54.1082,54.1337,54.0402,54.0402,8100.0
2014-09-09 11:20:00,63.54,63.57,63.46,63.54,10900.0,54.0232,54.0487,53.9551,54.0232,10900.0
2014-09-09 11:30:00,63.54,63.54,63.47,63.48,4200.0,54.0232,54.0232,53.9636,53.9721,4200.0
2014-09-09 11:40:00,63.48,63.53,63.48,63.5,5600.0,53.9721,54.0146,53.9721,53.9891,5600.0
2014-09-09 11:50:00,63.5,63.51,63.43,63.47,21900.0,53.9891,53.9976,53.9296,53.9636,21900.0
2014-09-09 12:00:00,63.47,63.51,63.43,63.49,9600.0,53.9636,53.9976,53.9296,53.9806,9600.0
2014-09-09 12:10:00,63.49,63.59,63.48,63.53,11600.0,53.9806,54.0657,53.9721,54.0146,11600.0
2014-09-09 12:20:00,63.53,63.56,63.51,63.51,3200.0,54.0146,54.0402,53.9976,53.9976,3200.0
2014-09-09 12:30:00,63.51,63.53,63.43,63.47,8100.0,53.9976,54.0146,53.9296,53.9636,8100.0
2014-09-09 12:40:00,63.47,63.5,63.47,63.49,4100.0,53.9636,53.9891,53.9636,53.9806,4100.0
2014-09-09 12:50:00,63.49,63.5,63.45,63.48,7700.0,53.9806,53.9891,53.9466,53.9721,7700.0
2014-09-09 13:00:00,63.48,63.56,63.47,63.47,16700.0,53.9721,54.0402,53.9636,53.9636,16700.0
2014-09-09 13:10:00,63.47,63.51,63.45,63.49,11300.0,53.9636,53.9976,53.9466,53.9806,11300.0
2014-09-09 13:20:00,63.48,63.51,63.47,63.5,6700.0,53.9721,53.9976,53.9636,53.9891,6700.0
2014-09-09 13:30:00,63.5,63.55,63.5,63.55,7900.0,53.9891,54.0317,53.9891,54.0317,7900.0
2014-09-09 13:40:00,63.55,63.65,63.55,63.65,5700.0,54.0317,54.1167,54.0317,54.1167,5700.0
2014-09-09 13:50:00,63.69,63.69,63.57,63.61,5800.0,54.1507,54.1507,54.0487,54.0827,5800.0
2014-09-09 14:00:00,63.57,63.57,63.44,63.45,13300.0,54.0487,54.0487,53.9381,53.9466,13300.0
2014-09-09 14:10:00,63.45,63.66,63.44,63.66,16500.0,53.9466,54.1252,53.9381,54.1252,16500.0
2014-09-09 14:20:00,63.66,63.71,63.5,63.5,9800.0,54.1252,54.1677,53.9891,53.9891,9800.0
2014-09-09 14:30:00,63.48,63.58,63.35,63.51,19700.0,53.9721,54.0572,53.8616,53.9976,19700.0
2014-09-09 14:40:00,63.51,63.51,63.44,63.49,12100.0,53.9976,53.9976,53.9381,53.9806,12100.0
2014-09-09 14:50:00,63.5,63.56,63.5,63.53,10400.0,53.9891,54.0402,53.9891,54.0146,10400.0
2014-09-09 15:00:00,63.53,63.53,63.34,63.35,13200.0,54.0146,54.0146,53.8531,53.8616,13200.0
2014-09-09 15:10:00,63.33,63.43,63.32,63.39,20400.0,53.8446,53.9296,53.8361,53.8956,20400.0
2014-09-09 15:20:00,63.39,63.48,63.35,63.47,24500.0,53.8956,53.9721,53.8616,53.9636,24500.0
2014-09-09 15:30:00,63.47,63.48,63.43,63.44,10200.0,53.9636,53.9721,53.9296,53.9381,10200.0
2014-09-09 15:40:00,63.43,63.44,63.35,63.39,20700.0,53.9296,53.9381,53.8616,53.8956,20700.0
2014-09-09 15:50:00,63.4,63.46,63.39,63.4,46400.0,53.9041,53.9551,53.8956,53.9041,46400.0
2014-09-10 09:30:00,63.3,63.86,63.24,63.77,48300.0,53.8191,54.2952,53.7681,54.2187,48300.0
2014-09-10 09:40:00,63.85,64.19,63.77,63.98,71200.0,54.2867,54.5758,54.2187,54.3972,71200.0
2014-09-10 09:50:00,63.99,64.13,63.96,64.12,31400.0,54.4058,54.5248,54.3802,54.5163,31400.0
2014-09-10 10:00:00,64.12,64.12,63.97,64.03,37300.0,54.5163,54.5163,54.3887,54.4398,37300.0
2014-09-10 10:10:00,64.03,64.06,63.98,64.01,27000.0,54.4398,54.4653,54.3972,54.4228,27000.0
2014-09-10 10:20:00,64.01,64.17,63.97,64.02,48400.0,54.4228,54.5588,54.3887,54.4313,48400.0
2014-09-10 10:30:00,64.01,64.07,63.93,63.94,32200.0,54.4228,54.4738,54.3547,54.3632,32200.0
2014-09-10 10:40:00,63.94,64.06,63.93,64.05,40500.0,54.3632,54.4653,54.3547,54.4568,40500.0
2014-09-10 10:50:00,64.06,64.11,64.06,64.08,11700.0,54.4653,54.5078,54.4653,54.4823,11700.0
2014-09-10 11:00:00,64.09,64.15,64.08,64.15,13000.0,54.4908,54.5418,54.4823,54.5418,13000.0
2014-09-10 11:10:00,64.15,64.25,64.14,64.23,12800.0,54.5418,54.6268,54.5333,54.6098,12800.0
2014-09-10 11:20:00,64.25,64.33,64.16,64.28,26800.0,54.6268,54.6948,54.5503,54.6523,26800.0
2014-09-10 11:30:00,64.3,64.44,64.28,64.35,38600.0,54.6693,54.7884,54.6523,54.7118,38600.0
2014-09-10 11:40:00,64.36,64.45,64.29,64.36,24800.0,54.7203,54.7969,54.6608,54.7203,24800.0
2014-09-10 11:50:00,64.38,64.38,64.22,64.22,18200.0,54.7373,54.7373,54.6013,54.6013,18200.0
2014-09-10 12:00:00,64.2,64.23,64.05,64.09,15500.0,54.5843,54.6098,54.4568,54.4908,15500.0
2014-09-10 12:10:00,64.09,64.18,64.06,64.12,10700.0,54.4908,54.5673,54.4653,54.5163,10700.0
2014-09-10 12:20:00,64.09,64.17,64.06,64.08,9500.0,54.4908,54.5588,54.4653,54.4823,9500.0
2014-09-10 12:30:00,64.09,64.09,64.03,64.04,7400.0,54.4908,54.4908,54.4398,54.4483,7400.0
2014-09-10 12:40:00,64.06,64.11,64.06,64.08,9600.0,54.4653,54.5078,54.4653,54.4823,9600.0
2014-09-10 12:50:00,64.08,64.13,64.06,64.07,7400.0,54.4823,54.5248,54.4653,54.4738,7400.0
2014-09-10 13:00:00,64.07,64.23,64.03,64.18,9900.0,54.4738,54.6098,54.4398,54.5673,9900.0
2014-09-10 13:10:00,64.2,64.23,64.19,64.2,14100.0,54.5843,54.6098,54.5758,54.5843,14100.0
2014-09-10 13:20:00,64.22,64.36,64.22,64.36,127400.0,54.6013,54.7203,54.6013,54.7203,127400.0
2014-09-10 13:30:00,64.34,64.46,64.34,64.45,54600.0,54.7033,54.8054,54.7033,54.7969,54600.0
2014-09-10 13:40:00,64.45,64.58,64.39,64.41,25900.0,54.7969,54.9074,54.7458,54.7628,25900.0
2014-09-10 13:50:00,64.42,64.49,64.38,64.48,28700.0,54.7713,54.8309,54.7373,54.8224,28700.0
2014-09-10 14:00:00,64.46,64.5,64.42,64.44,28000.0,54.8054,54.8394,54.7713,54.7884,28000.0
2014-09-10 14:10:00,64.43,64.52,64.42,64.5,20800.0,54.7798,54.8564,54.7713,54.8394,20800.0
2014-09-10 14:20:00,64.49,64.52,64.46,64.49,37500.0,54.8309,54.8564,54.8054,54.8309,37500.0
2014-09-10 14:30:00,64.49,64.49,64.44,64.44,20900.0,54.8309,54.8309,54.7884,54.7884,20900.0
2014-09-10 14:40:00,64.44,64.62,64.41,64.61,26200.0,54.7884,54.9414,54.7628,54.9329,26200.0
2014-09-10 14:50:00,64.63,64.85,64.63,64.73,60600.0,54.9499,55.1369,54.9499,55.0349,60600.0
2014-09-10 15:00:00,64.73,64.83,64.68,64.81,41000.0,55.0349,55.1199,54.9924,55.1029,41000.0
2014-09-10 15:10:00,64.83,64.97,64.83,64.95,62900.0,55.1199,55.239,55.1199,55.222,62900.0
2014-09-10 15:20:00,64.94,64.96,64.73,64.74,55800.0,55.2135,55.2305,55.0349,55.0434,55800.0
2014-09-10 15:30:00,64.75,64.78,64.61,64.66,48800.0,55.0519,55.0774,54.9329,54.9754,48800.0
2014-09-10 15:40:00,64.66,64.69,64.61,64.64,59300.0,54.9754,55.0009,54.9329,54.9584,59300.0
2014-09-10 15:50:00,64.65,64.73,64.65,64.73,102200.0,54.9669,55.0349,54.9669,55.0349,102200.0
2014-09-11 09:30:00,64.02,64.61,63.94,64.56,17200.0,54.6639,55.1676,54.5956,55.125,17200.0
2014-09-11 09:40:00,64.56,64.8,64.48,64.76,29800.0,55.125,55.3299,55.0566,55.2957,29800.0
2014-09-11 09:50:00,64.71,64.9,64.61,64.61,26000.0,55.253,55.4153,55.1676,55.1676,26000.0
2014-09-11 10:00:00,64.63,64.63,64.3,64.3,23600.0,55.1847,55.1847,54.9029,54.9029,23600.0
2014-09-11 10:10:00,64.31,64.48,64.17,64.47,21100.0,54.9115,55.0566,54.7919,55.0481,21100.0
2014-09-11 10:20:00,64.48,64.6,64.31,64.38,30100.0,55.0566,55.1591,54.9115,54.9713,30100.0
2014-09-11 10:30:00,64.38,64.5,64.23,64.25,41000.0,54.9713,55.0737,54.8432,54.8603,41000.0
2014-09-11 10:40:00,64.26,64.41,64.23,64.4,32100.0,54.8688,54.9969,54.8432,54.9883,32100.0
2014-09-11 10:50:00,64.37,64.48,64.28,64.48,12600.0,54.9627,55.0566,54.8859,55.0566,12600.0
2014-09-11 11:00:00,64.47,64.59,64.43,64.53,16700.0,55.0481,55.1506,55.014,55.0993,16700.0
2014-09-11 11:10:00,64.53,64.56,64.46,64.54,18900.0,55.0993,55.125,55.0396,55.1079,18900.0
2014-09-11 11:20:00,64.56,64.57,64.47,64.51,12100.0,55.125,55.1335,55.0481,55.0823,12100.0
2014-09-11 11:30:00,64.52,64.55,64.48,64.54,12500.0,55.0908,55.1164,55.0566,55.1079,12500.0
2014-09-11 11:40:00,64.55,64.6,64.49,64.56,20100.0,55.1164,55.1591,55.0652,55.125,20100.0
2014-09-11 11:50:00,64.54,64.58,64.47,64.5,12700.0,55.1079,55.142,55.0481,55.0737,12700.0
2014-09-11 12:00:00,64.47,64.57,64.45,64.52,22800.0,55.0481,55.1335,55.031,55.0908,22800.0
2014-09-11 12:10:00,64.51,64.54,64.49,64.54,42000.0,55.0823,55.1079,55.0652,55.1079,42000.0
2014-09-11 12:20:00,64.54,64.55,64.49,64.54,18100.0,55.1079,55.1164,55.0652,55.1079,18100.0
2014-09-11 12:30:00,64.53,64.53,64.28,64.28,18600.0,55.0993,55.0993,54.8859,54.8859,18600.0
2014-09-11 12:40:00,64.28,64.29,64.16,64.19,14800.0,54.8859,54.8944,54.7834,54.809,14800.0
2014-09-11 12:50:00,64.17,64.36,64.15,64.33,55900.0,54.7919,54.9542,54.7749,54.9286,55900.0
2014-09-11 13:00:00,64.33,64.5,64.3,64.42,26500.0,54.9286,55.0737,54.9029,55.0054,26500.0
2014-09-11 13:10:00,64.42,64.44,64.34,64.42,9000.0,55.0054,55.0225,54.9371,55.0054,9000.0
2014-09-11 13:20:00,64.42,64.43,64.35,64.37,18600.0,55.0054,55.014,54.9456,54.9627,18600.0
2014-09-11 13:30:00,64.37,64.58,64.37,64.53,18100.0,54.9627,55.142,54.9627,55.0993,18100.0
2014-09-11 13:40:00,64.52,64.55,64.45,64.45,14600.0,55.0908,55.1164,55.031,55.031,14600.0
2014-09-11 13:50:00,64.42,64.46,64.36,64.46,40300.0,55.0054,55.0396,54.9542,55.0396,40300.0
2014-09-11 14:00:00,64.46,64.54,64.31,64.37,14500.0,55.0396,55.1079,54.9115,54.9627,14500.0
2014-09-11 14:10:00,64.36,64.36,64.2,64.28,22400.0,54.9542,54.9542,54.8176,54.8859,22400.0
2014-09-11 14:20:00,64.27,64.49,64.24,64.49,13900.0,54.8773,55.0652,54.8517,55.0652,13900.0
2014-09-11 14:30:00,64.5,64.54,64.44,64.47,21000.0,55.0737,55.1079,55.0225,55.0481,21000.0
2014-09-11 14:40:00,64.47,64.52,64.46,64.47,24600.0,55.0481,55.0908,55.0396,55.0481,24600.0
2014-09-11 14:50:00,64.47,64.47,64.3,64.3,18500.0,55.0481,55.0481,54.9029,54.9029,18500.0
2014-09-11 15:00:00,64.3,64.3,64.22,64.22,19800.0,54.9029,54.9029,54.8346,54.8346,19800.0
2014-09-11 15:10:00,64.22,64.45,64.22,64.4,30300.0,54.8346,55.031,54.8346,54.9883,30300.0
2014-09-11 15:20:00,64.41,64.52,64.38,64.38,30200.0,54.9969,55.0908,54.9713,54.9713,30200.0
2014-09-11 15:30:00,64.38,64.38,64.22,64.23,34500.0,54.9713,54.9713,54.8346,54.8432,34500.0
2014-09-11 15:40:00,64.22,64.37,64.21,64.35,78500.0,54.8346,54.9627,54.8261,54.9456,78500.0
2014-09-11 15:50:00,64.34,64.4,64.28,64.36,73600.0,54.9371,54.9883,54.8859,54.9542,73600.0
2014-09-12 09:30:00,64.37,64.37,64.06,64.13,7300.0,54.9627,54.9627,54.698,54.7578,7300.0
2014-09-12 09:40:00,64.11,64.21,63.88,64.08,64100.0,54.7407,54.8261,54.5443,54.7151,64100.0
2014-09-12 09:50:00,64.09,64.46,64.09,64.28,13100.0,54.7236,55.0396,54.7236,54.8859,13100.0
2014-09-12 10:00:00,64.22,64.26,64.05,64.07,18000.0,54.8346,54.8688,54.6895,54.7066,18000.0
2014-09-12 10:10:00,64.06,64.16,63.96,64.1,48800.0,54.698,54.7834,54.6126,54.7322,48800.0
2014-09-12 10:20:00,64.08,64.08,63.96,63.96,6400.0,54.7151,54.7151,54.6126,54.6126,6400.0
2014-09-12 10:30:00,63.95,63.95,63.81,63.81,14300.0,54.6041,54.6041,54.4846,54.4846,14300.0
2014-09-12 10:40:00,63.78,63.79,63.67,63.73,19900.0,54.4589,54.4675,54.365,54.4163,19900.0
2014-09-12 10:50:00,63.74,63.74,63.65,63.66,23400.0,54.4248,54.4248,54.3479,54.3565,23400.0
2014-09-12 11:00:00,63.67,63.67,63.51,63.55,29400.0,54.365,54.365,54.2284,54.2626,29400.0
2014-09-12 11:10:00,63.55,63.57,63.42,63.42,12000.0,54.2626,54.2796,54.1516,54.1516,12000.0
2014-09-12 11:20:00,63.41,63.68,63.36,63.63,31500.0,54.143,54.3736,54.1003,54.3309,31500.0
2014-09-12 11:30:00,63.64,63.64,63.47,63.5,12000.0,54.3394,54.3394,54.1942,54.2199,12000.0
2014-09-12 11:40:00,63.47,63.54,63.37,63.4,9800.0,54.1942,54.254,54.1089,54.1345,9800.0
2014-09-12 11:50:00,63.36,63.36,63.26,63.29,9100.0,54.1003,54.1003,54.0149,54.0406,9100.0
2014-09-12 12:00:00,63.29,63.44,63.2,63.44,8100.0,54.0406,54.1686,53.9637,54.1686,8100.0
2014-09-12 12:10:00,63.45,63.45,63.35,63.38,7200.0,54.1772,54.1772,54.0918,54.1174,7200.0
2014-09-12 12:20:00,63.38,63.43,63.34,63.43,8600.0,54.1174,54.1601,54.0832,54.1601,8600.0
2014-09-12 12:30:00,63.44,63.44,63.32,63.36,18700.0,54.1686,54.1686,54.0662,54.1003,18700.0
2014-09-12 12:40:00,63.4,63.49,63.4,63.49,2800.0,54.1345,54.2113,54.1345,54.2113,2800.0
2014-09-12 12:50:00,63.49,63.53,63.47,63.49,9600.0,54.2113,54.2455,54.1942,54.2113,9600.0
2014-09-12 13:00:00,63.5,63.56,63.48,63.52,3800.0,54.2199,54.2711,54.2028,54.2369,3800.0
2014-09-12 13:10:00,63.53,63.56,63.49,63.53,29100.0,54.2455,54.2711,54.2113,54.2455,29100.0
2014-09-12 13:20:00,63.52,63.59,63.52,63.59,23300.0,54.2369,54.2967,54.2369,54.2967,23300.0
2014-09-12 13:30:00,63.59,63.61,63.56,63.59,13300.0,54.2967,54.3138,54.2711,54.2967,13300.0
2014-09-12 13:40:00,63.59,63.67,63.59,63.67,8700.0,54.2967,54.365,54.2967,54.365,8700.0
2014-09-12 13:50:00,63.68,63.85,63.68,63.84,20200.0,54.3736,54.5187,54.3736,54.5102,20200.0
2014-09-12 14:00:00,63.85,63.85,63.82,63.85,11700.0,54.5187,54.5187,54.4931,54.5187,11700.0
2014-09-12 14:10:00,63.85,63.87,63.82,63.83,14500.0,54.5187,54.5358,54.4931,54.5016,14500.0
2014-09-12 14:20:00,63.84,63.86,63.82,63.82,19500.0,54.5102,54.5273,54.4931,54.4931,19500.0
2014-09-12 14:30:00,63.82,63.83,63.71,63.75,20800.0,54.4931,54.5016,54.3992,54.4333,20800.0
2014-09-12 14:40:00,63.75,63.79,63.71,63.75,19900.0,54.4333,54.4675,54.3992,54.4333,19900.0
2014-09-12 14:50:00,63.75,63.75,63.64,63.65,15200.0,54.4333,54.4333,54.3394,54.3479,15200.0
2014-09-12 15:00:00,63.65,63.86,63.65,63.84,19500.0,54.3479,54.5273,54.3479,54.5102,19500.0
2014-09-12 15:10:00,63.84,63.87,63.76,63.78,23600.0,54.5102,54.5358,54.4419,54.4589,23600.0
2014-09-12 15:20:00,63.79,63.85,63.77,63.78,20300.0,54.4675,54.5187,54.4504,54.4589,20300.0
2014-09-12 15:30:00,63.77,63.83,63.76,63.77,23800.0,54.4504,54.5016,54.4419,54.4504,23800.0
2014-09-12 15:40:00,63.77,63.77,63.69,63.73,36600.0,54.4504,54.4504,54.3821,54.4163,36600.0
2014-09-12 15:50:00,63.73,63.82,63.68,63.81,110100.0,54.4163,54.4931,54.3736,54.4846,110100.0
2014-09-15 09:30:00,64.06,64.06,63.62,63.68,18700.0,54.698,54.698,54.3223,54.3736,18700.0
2014-09-15 09:40:00,63.68,63.75,63.5,63.69,11800.0,54.3736,54.4333,54.2199,54.3821,11800.0
2014-09-15 09:50:00,63.69,63.79,63.61,63.77,10700.0,54.3821,54.4675,54.3138,54.4504,10700.0
2014-09-15 10:00:00,63.74,63.77,63.49,63.53,23500.0,54.4248,54.4504,54.2113,54.2455,23500.0
2014-09-15 10:10:00,63.48,63.63,63.44,63.63,11200.0,54.2028,54.3309,54.1686,54.3309,11200.0
2014-09-15 10:20:00,63.62,63.83,63.54,63.75,9100.0,54.3223,54.5016,54.254,54.4333,9100.0
2014-09-15 10:30:00,63.79,63.84,63.64,63.73,7100.0,54.4675,54.5102,54.3394,54.4163,7100.0
2014-09-15 10:40:00,63.68,63.78,63.52,63.52,6500.0,54.3736,54.4589,54.2369,54.2369,6500.0
2014-09-15 10:50:00,63.5,63.81,63.5,63.77,10300.0,54.2199,54.4846,54.2199,54.4504,10300.0
2014-09-15 11:00:00,63.76,63.87,63.72,63.87,13400.0,54.4419,54.5358,54.4077,54.5358,13400.0
2014-09-15 11:10:00,63.87,63.88,63.78,63.79,10400.0,54.5358,54.5443,54.4589,54.4675,10400.0
2014-09-15 11:20:00,63.82,63.93,63.81,63.9,9600.0,54.4931,54.587,54.4846,54.5614,9600.0
2014-09-15 11:30:00,63.89,63.98,63.87,63.89,9200.0,54.5529,54.6297,54.5358,54.5529,9200.0
2014-09-15 11:40:00,63.9,64.0,63.9,63.98,20400.0,54.5614,54.6468,54.5614,54.6297,20400.0
2014-09-15 11:50:00,63.96,64.13,63.92,64.11,52400.0,54.6126,54.7578,54.5785,54.7407,52400.0
2014-09-15 12:00:00,64.1,64.23,64.08,64.2,17500.0,54.7322,54.8432,54.7151,54.8176,17500.0
2014-09-15 12:10:00,64.2,64.23,64.14,64.19,6900.0,54.8176,54.8432,54.7663,54.809,6900.0
2014-09-15 12:20:00,64.22,64.23,64.14,64.2,10500.0,54.8346,54.8432,54.7663,54.8176,10500.0
2014-09-15 12:30:00,64.2,64.29,64.2,64.2,7600.0,54.8176,54.8944,54.8176,54.8176,7600.0
2014-09-15 12:40:00,64.21,64.31,64.2,64.28,5400.0,54.8261,54.9115,54.8176,54.8859,5400.0
2014-09-15 12:50:00,64.3,64.3,64.23,64.26,17600.0,54.9029,54.9029,54.8432,54.8688,17600.0
2014-09-15 13:00:00,64.31,64.43,64.27,64.43,17800.0,54.9115,55.014,54.8773,55.014,17800.0
2014-09-15 13:10:00,64.44,64.44,64.37,64.39,6900.0,55.0225,55.0225,54.9627,54.9798,6900.0
2014-09-15 13:20:00,64.39,64.42,64.37,64.41,4700.0,54.9798,55.0054,54.9627,54.9969,4700.0
2014-09-15 13:30:00,64.41,64.43,64.33,64.33,3400.0,54.9969,55.014,54.9286,54.9286,3400.0
2014-09-15 13:40:00,64.31,64.46,64.31,64.41,15900.0,54.9115,55.0396,54.9115,54.9969,15900.0
2014-09-15 13:50:00,64.39,64.39,64.3,64.3,6100.0,54.9798,54.9798,54.9029,54.9029,6100.0
2014-09-15 14:00:00,64.28,64.37,64.22,64.37,12100.0,54.8859,54.9627,54.8346,54.9627,12100.0
2014-09-15 14:10:00,64.36,64.41,64.34,64.4,9500.0,54.9542,54.9969,54.9371,54.9883,9500.0
2014-09-15 14:20:00,64.39,64.47,64.39,64.47,9900.0,54.9798,55.0481,54.9798,55.0481,9900.0
2014-09-15 14:30:00,64.47,64.47,64.39,64.47,10900.0,55.0481,55.0481,54.9798,55.0481,10900.0
2014-09-15 14:40:00,64.45,64.46,64.35,64.35,10100.0,55.031,55.0396,54.9456,54.9456,10100.0
2014-09-15 14:50:00,64.34,64.34,64.27,64.3,7200.0,54.9371,54.9371,54.8773,54.9029,7200.0
2014-09-15 15:00:00,64.27,64.34,64.27,64.29,6300.0,54.8773,54.9371,54.8773,54.8944,6300.0
2014-09-15 15:10:00,64.29,64.34,64.28,64.34,9100.0,54.8944,54.9371,54.8859,54.9371,9100.0
2014-09-15 15:20:00,64.33,64.39,64.33,64.34,27700.0,54.9286,54.9798,54.9286,54.9371,27700.0
2014-09-15 15:30:00,64.33,64.36,64.29,64.3,15400.0,54.9286,54.9542,54.8944,54.9029,15400.0
2014-09-15 15:40:00,64.29,64.3,64.22,64.23,31500.0,54.8944,54.9029,54.8346,54.8432,31500.0
2014-09-15 15:50:00,64.22,64.3,64.2,64.3,55400.0,54.8346,54.9029,54.8176,54.9029,55400.0
2014-09-16 09:30:00,64.25,64.28,64.02,64.17,6300.0,54.8603,54.8859,54.6639,54.7919,6300.0
2014-09-16 09:40:00,64.19,64.39,64.13,64.31,4900.0,54.809,54.9798,54.7578,54.9115,4900.0
2014-09-16 09:50:00,64.31,64.57,64.31,64.52,15700.0,54.9115,55.1335,54.9115,55.0908,15700.0
2014-09-16 10:00:00,64.48,64.78,64.48,64.63,45700.0,55.0566,55.3128,55.0566,55.1847,45700.0
2014-09-16 10:10:00,64.63,64.63,64.5,64.52,56000.0,55.1847,55.1847,55.0737,55.0908,56000.0
2014-09-16 10:20:00,64.5,64.64,64.5,64.58,39800.0,55.0737,55.1933,55.0737,55.142,39800.0
2014-09-16 10:30:00,64.55,64.65,64.5,64.56,15200.0,55.1164,55.2018,55.0737,55.125,15200.0
2014-09-16 10:40:00,64.54,64.59,64.5,64.59,16800.0,55.1079,55.1506,55.0737,55.1506,16800.0
2014-09-16 10:50:00,64.56,64.69,64.55,64.62,58200.0,55.125,55.236,55.1164,55.1762,58200.0
2014-09-16 11:00:00,64.62,64.63,64.53,64.6,11900.0,55.1762,55.1847,55.0993,55.1591,11900.0
2014-09-16 11:10:00,64.59,64.66,64.56,64.64,8300.0,55.1506,55.2103,55.125,55.1933,8300.0
2014-09-16 11:20:00,64.65,64.82,64.65,64.82,12700.0,55.2018,55.347,55.2018,55.347,12700.0
2014-09-16 11:30:00,64.82,64.93,64.74,64.77,11500.0,55.347,55.4409,55.2786,55.3043,11500.0
2014-09-16 11:40:00,64.75,64.83,64.67,64.83,10100.0,55.2872,55.3555,55.2189,55.3555,10100.0
2014-09-16 11:50:00,64.81,64.87,64.76,64.85,21400.0,55.3384,55.3896,55.2957,55.3726,21400.0
2014-09-16 12:00:00,64.85,64.87,64.83,64.85,16000.0,55.3726,55.3896,55.3555,55.3726,16000.0
2014-09-16 12:10:00,64.86,64.98,64.86,64.96,10400.0,55.3811,55.4836,55.3811,55.4665,10400.0
2014-09-16 12:20:00,64.95,64.98,64.9,64.97,10900.0,55.458,55.4836,55.4153,55.475,10900.0
2014-09-16 12:30:00,64.96,64.98,64.91,64.95,9500.0,55.4665,55.4836,55.4238,55.458,9500.0
2014-09-16 12:40:00,64.96,64.98,64.92,64.98,9700.0,55.4665,55.4836,55.4323,55.4836,9700.0
2014-09-16 12:50:00,64.98,64.98,64.91,64.91,14300.0,55.4836,55.4836,55.4238,55.4238,14300.0
2014-09-16 13:00:00,64.92,64.98,64.88,64.97,16200.0,55.4323,55.4836,55.3982,55.475,16200.0
2014-09-16 13:10:00,64.96,65.0,64.96,64.99,25000.0,55.4665,55.5006,55.4665,55.4921,25000.0
2014-09-16 13:20:00,64.99,65.05,64.97,65.0,19100.0,55.4921,55.5433,55.475,55.5006,19100.0
2014-09-16 13:30:00,65.0,65.06,64.99,65.06,12500.0,55.5006,55.5519,55.4921,55.5519,12500.0
2014-09-16 13:40:00,65.05,65.05,65.0,65.02,15400.0,55.5433,55.5433,55.5006,55.5177,15400.0
2014-09-16 13:50:00,65.02,65.07,65.0,65.04,15100.0,55.5177,55.5604,55.5006,55.5348,15100.0
2014-09-16 14:00:00,65.02,65.16,65.02,65.12,23100.0,55.5177,55.6373,55.5177,55.6031,23100.0
2014-09-16 14:10:00,65.11,65.18,65.09,65.1,15700.0,55.5946,55.6543,55.5775,55.586,15700.0
2014-09-16 14:20:00,65.09,65.22,65.08,65.22,25700.0,55.5775,55.6885,55.569,55.6885,25700.0
2014-09-16 14:30:00,65.22,65.24,65.14,65.2,14800.0,55.6885,55.7056,55.6202,55.6714,14800.0
2014-09-16 14:40:00,65.19,65.21,65.08,65.1,23400.0,55.6629,55.68,55.569,55.586,23400.0
2014-09-16 14:50:00,65.11,65.15,65.07,65.09,16200.0,55.5946,55.6287,55.5604,55.5775,16200.0
2014-09-16 15:00:00,65.07,65.22,65.07,65.13,23500.0,55.5604,55.6885,55.5604,55.6116,23500.0
2014-09-16 15:10:00,65.12,65.12,65.07,65.08,16700.0,55.6031,55.6031,55.5604,55.569,16700.0
2014-09-16 15:20:00,65.08,65.13,65.06,65.06,15900.0,55.569,55.6116,55.5519,55.5519,15900.0
2014-09-16 15:30:00,65.06,65.1,65.05,65.08,20900.0,55.5519,55.586,55.5433,55.569,20900.0
2014-09-16 15:40:00,65.08,65.08,64.94,64.94,59900.0,55.569,55.569,55.4494,55.4494,59900.0
2014-09-16 15:50:00,64.94,65.02,64.86,64.98,124000.0,55.4494,55.5177,55.3811,55.4836,124000.0
2014-09-17 09:30:00,65.0,65.31,64.88,65.31,8700.0,55.5006,55.7653,55.3982,55.7653,8700.0
2014-09-17 09:40:00,65.25,65.39,65.14,65.39,8900.0,55.7141,55.8337,55.6202,55.8337,8900.0
2014-09-17 09:50:00,65.34,65.45,65.29,65.3,14900.0,55.791,55.8849,55.7483,55.7568,14900.0
2014-09-17 10:00:00,65.31,65.33,65.15,65.17,13300.0,55.7653,55.7824,55.6287,55.6458,13300.0
2014-09-17 10:10:00,65.16,65.21,65.11,65.17,12100.0,55.6373,55.68,55.5946,55.6458,12100.0
2014-09-17 10:20:00,65.16,65.19,65.13,65.17,14100.0,55.6373,55.6629,55.6116,55.6458,14100.0
2014-09-17 10:30:00,65.17,65.2,65.1,65.1,21000.0,55.6458,55.6714,55.586,55.586,21000.0
2014-09-17 10:40:00,65.1,65.18,65.09,65.14,23600.0,55.586,55.6543,55.5775,55.6202,23600.0
2014-09-17 10:50:00,65.16,65.22,65.13,65.21,31600.0,55.6373,55.6885,55.6116,55.68,31600.0
2014-09-17 11:00:00,65.22,65.27,65.2,65.22,5400.0,55.6885,55.7312,55.6714,55.6885,5400.0
2014-09-17 11:10:00,65.21,65.29,65.21,65.29,6000.0,55.68,55.7483,55.68,55.7483,6000.0
2014-09-17 11:20:00,65.25,65.32,65.19,65.2,8500.0,55.7141,55.7739,55.6629,55.6714,8500.0
2014-09-17 11:30:00,65.18,65.27,65.13,65.25,34700.0,55.6543,55.7312,55.6116,55.7141,34700.0
2014-09-17 11:40:00,65.26,65.26,65.23,65.24,4400.0,55.7227,55.7227,55.697,55.7056,4400.0
2014-09-17 11:50:00,65.24,65.3,65.17,65.29,18400.0,55.7056,55.7568,55.6458,55.7483,18400.0
2014-09-17 12:00:00,65.28,65.29,65.24,65.27,8900.0,55.7397,55.7483,55.7056,55.7312,8900.0
2014-09-17 12:10:00,65.27,65.29,65.22,65.23,27800.0,55.7312,55.7483,55.6885,55.697,27800.0
2014-09-17 12:20:00,65.21,65.22,65.16,65.2,14200.0,55.68,55.6885,55.6373,55.6714,14200.0
2014-09-17 12:30:00,65.19,65.24,65.17,65.2,28100.0,55.6629,55.7056,55.6458,55.6714,28100.0
2014-09-17 12:40:00,65.21,65.26,65.19,65.21,59100.0,55.68,55.7227,55.6629,55.68,59100.0
2014-09-17 12:50:00,65.19,65.25,65.17,65.22,14800.0,55.6629,55.7141,55.6458,55.6885,14800.0
2014-09-17 13:00:00,65.21,65.25,65.2,65.23,16800.0,55.68,55.7141,55.6714,55.697,16800.0
2014-09-17 13:10:00,65.21,65.23,65.19,65.23,8900.0,55.68,55.697,55.6629,55.697,8900.0
2014-09-17 13:20:00,65.23,65.25,65.08,65.11,34300.0,55.697,55.7141,55.569,55.5946,34300.0
2014-09-17 13:30:00,65.12,65.13,65.07,65.1,17400.0,55.6031,55.6116,55.5604,55.586,17400.0
2014-09-17 13:40:00,65.1,65.23,65.06,65.06,24100.0,55.586,55.697,55.5519,55.5519,24100.0
2014-09-17 13:50:00,65.03,65.03,64.82,64.83,10200.0,55.5263,55.5263,55.347,55.3555,10200.0
2014-09-17 14:00:00,64.85,65.01,64.64,65.0,43100.0,55.3726,55.5092,55.1933,55.5006,43100.0
2014-09-17 14:10:00,65.04,65.12,64.97,65.06,12900.0,55.5348,55.6031,55.475,55.5519,12900.0
2014-09-17 14:20:00,65.06,65.13,64.99,65.1,16900.0,55.5519,55.6116,55.4921,55.586,16900.0
2014-09-17 14:30:00,65.08,65.09,64.97,64.99,22800.0,55.569,55.5775,55.475,55.4921,22800.0
2014-09-17 14:40:00,65.0,65.09,64.94,65.09,26200.0,55.5006,55.5775,55.4494,55.5775,26200.0
2014-09-17 14:50:00,65.11,65.26,65.08,65.26,16400.0,55.5946,55.7227,55.569,55.7227,16400.0
2014-09-17 15:00:00,65.22,65.34,65.19,65.31,16100.0,55.6885,55.791,55.6629,55.7653,16100.0
2014-09-17 15:10:00,65.3,65.32,65.25,65.3,19400.0,55.7568,55.7739,55.7141,55.7568,19400.0
2014-09-17 15:20:00,65.3,65.3,65.15,65.22,21700.0,55.7568,55.7568,55.6287,55.6885,21700.0
2014-09-17 15:30:00,65.22,65.22,64.97,65.03,35800.0,55.6885,55.6885,55.475,55.5263,35800.0
2014-09-17 15:40:00,65.03,65.08,64.92,65.0,26300.0,55.5263,55.569,55.4323,55.5006,26300.0
2014-09-17 15:50:00,64.99,65.0,64.86,64.94,73800.0,55.4921,55.5006,55.3811,55.4494,73800.0
2014-09-18 09:30:00,65.19,65.19,64.9,64.92,5900.0,55.6629,55.6629,55.4153,55.4323,5900.0
2014-09-18 09:40:00,64.99,65.18,64.99,65.1,6500.0,55.4921,55.6543,55.4921,55.586,6500.0
2014-09-18 09:50:00,65.06,65.1,64.93,64.93,10700.0,55.5519,55.586,55.4409,55.4409,10700.0
2014-09-18 10:00:00,64.95,65.18,64.92,65.18,52400.0,55.458,55.6543,55.4323,55.6543,52400.0
2014-09-18 10:10:00,65.16,65.21,65.15,65.2,14400.0,55.6373,55.68,55.6287,55.6714,14400.0
2014-09-18 10:20:00,65.22,65.24,65.1,65.13,10900.0,55.6885,55.7056,55.586,55.6116,10900.0
2014-09-18 10:30:00,65.09,65.24,65.09,65.22,7300.0,55.5775,55.7056,55.5775,55.6885,7300.0
2014-09-18 10:40:00,65.23,65.25,65.16,65.17,9600.0,55.697,55.7141,55.6373,55.6458,9600.0
2014-09-18 10:50:00,65.17,65.21,65.11,65.11,3700.0,55.6458,55.68,55.5946,55.5946,3700.0
2014-09-18 11:00:00,65.14,65.17,65.11,65.17,7200.0,55.6202,55.6458,55.5946,55.6458,7200.0
2014-09-18 11:10:00,65.15,65.16,65.02,65.02,4600.0,55.6287,55.6373,55.5177,55.5177,4600.0
2014-09-18 11:20:00,65.02,65.04,65.01,65.02,5400.0,55.5177,55.5348,55.5092,55.5177,5400.0
2014-09-18 11:30:00,65.02,65.06,64.98,65.03,12000.0,55.5177,55.5519,55.4836,55.5263,12000.0
2014-09-18 11:40:00,65.01,65.01,64.97,64.97,5200.0,55.5092,55.5092,55.475,55.475,5200.0
2014-09-18 11:50:00,64.97,64.98,64.89,64.94,7100.0,55.475,55.4836,55.4067,55.4494,7100.0
2014-09-18 12:00:00,64.95,64.98,64.95,64.96,4900.0,55.458,55.4836,55.458,55.4665,4900.0
2014-09-18 12:10:00,64.94,64.95,64.9,64.93,4900.0,55.4494,55.458,55.4153,55.4409,4900.0
2014-09-18 12:20:00,64.94,64.97,64.84,64.85,21900.0,55.4494,55.475,55.364,55.3726,21900.0
2014-09-18 12:30:00,64.85,64.89,64.83,64.89,8900.0,55.3726,55.4067,55.3555,55.4067,8900.0
2014-09-18 12:40:00,64.89,64.91,64.86,64.87,4300.0,55.4067,55.4238,55.3811,55.3896,4300.0
2014-09-18 12:50:00,64.88,64.89,64.85,64.87,5300.0,55.3982,55.4067,55.3726,55.3896,5300.0
2014-09-18 13:00:00,64.87,64.87,64.84,64.85,4400.0,55.3896,55.3896,55.364,55.3726,4400.0
2014-09-18 13:10:00,64.86,65.06,64.86,65.04,42500.0,55.3811,55.5519,55.3811,55.5348,42500.0
2014-09-18 13:20:00,65.04,65.14,65.03,65.11,7500.0,55.5348,55.6202,55.5263,55.5946,7500.0
2014-09-18 13:30:00,65.1,65.12,65.03,65.04,4600.0,55.586,55.6031,55.5263,55.5348,4600.0
2014-09-18 13:40:00,65.04,65.07,65.01,65.01,4000.0,55.5348,55.5604,55.5092,55.5092,4000.0
2014-09-18 13:50:00,64.99,65.0,64.88,64.89,10000.0,55.4921,55.5006,55.3982,55.4067,10000.0
2014-09-18 14:00:00,64.89,64.94,64.87,64.94,5500.0,55.4067,55.4494,55.3896,55.4494,5500.0
2014-09-18 14:10:00,64.93,65.02,64.93,64.99,6400.0,55.4409,55.5177,55.4409,55.4921,6400.0
2014-09-18 14:20:00,65.0,65.04,64.95,65.04,11200.0,55.5006,55.5348,55.458,55.5348,11200.0
2014-09-18 14:30:00,65.05,65.06,64.97,64.99,14400.0,55.5433,55.5519,55.475,55.4921,14400.0
2014-09-18 14:40:00,64.98,65.06,64.98,65.02,11500.0,55.4836,55.5519,55.4836,55.5177,11500.0
2014-09-18 14:50:00,65.01,65.11,65.0,65.06,23100.0,55.5092,55.5946,55.5006,55.5519,23100.0
2014-09-18 15:00:00,65.04,65.05,64.99,65.04,25400.0,55.5348,55.5433,55.4921,55.5348,25400.0
2014-09-18 15:10:00,65.04,65.07,64.96,64.97,15600.0,55.5348,55.5604,55.4665,55.475,15600.0
2014-09-18 15:20:00,64.97,65.03,64.95,64.97,31900.0,55.475,55.5263,55.458,55.475,31900.0
2014-09-18 15:30:00,64.97,65.15,64.97,65.14,26800.0,55.475,55.6287,55.475,55.6202,26800.0
2014-09-18 15:40:00,65.13,65.13,65.03,65.03,27800.0,55.6116,55.6116,55.5263,55.5263,27800.0
2014-09-18 15:50:00,65.03,65.04,64.98,65.04,40700.0,55.5263,55.5348,55.4836,55.5348,40700.0
2014-09-19 09:30:00,65.05,65.13,65.01,65.1,78100.0,55.5433,55.6116,55.5092,55.586,78100.0
2014-09-19 09:40:00,65.04,65.04,64.74,64.85,19900.0,55.5348,55.5348,55.2786,55.3726,19900.0
2014-09-19 09:50:00,64.91,64.92,64.69,64.8,15000.0,55.4238,55.4323,55.236,55.3299,15000.0
2014-09-19 10:00:00,64.81,64.87,64.75,64.85,10300.0,55.3384,55.3896,55.2872,55.3726,10300.0
2014-09-19 10:10:00,64.86,64.89,64.73,64.76,14100.0,55.3811,55.4067,55.2701,55.2957,14100.0
2014-09-19 10:20:00,64.74,64.84,64.73,64.79,8500.0,55.2786,55.364,55.2701,55.3213,8500.0
2014-09-19 10:30:00,64.77,64.81,64.7,64.7,18200.0,55.3043,55.3384,55.2445,55.2445,18200.0
2014-09-19 10:40:00,64.7,64.7,64.59,64.62,8000.0,55.2445,55.2445,55.1506,55.1762,8000.0
2014-09-19 10:50:00,64.62,64.66,64.54,64.59,11300.0,55.1762,55.2103,55.1079,55.1506,11300.0
2014-09-19 11:00:00,64.57,64.59,64.46,64.48,16300.0,55.1335,55.1506,55.0396,55.0566,16300.0
2014-09-19 11:10:00,64.48,64.5,64.4,64.44,6800.0,55.0566,55.0737,54.9883,55.0225,6800.0
2014-09-19 11:20:00,64.44,64.44,64.38,64.4,7400.0,55.0225,55.0225,54.9713,54.9883,7400.0
2014-09-19 11:30:00,64.39,64.41,64.27,64.29,12200.0,54.9798,54.9969,54.8773,54.8944,12200.0
2014-09-19 11:40:00,64.29,64.38,64.29,64.32,6700.0,54.8944,54.9713,54.8944,54.92,6700.0
2014-09-19 11:50:00,64.31,64.31,64.19,64.21,10900.0,54.9115,54.9115,54.809,54.8261,10900.0
2014-09-19 12:00:00,64.21,64.22,64.09,64.1,21200.0,54.8261,54.8346,54.7236,54.7322,21200.0
2014-09-19 12:10:00,64.1,64.22,64.1,64.22,7200.0,54.7322,54.8346,54.7322,54.8346,7200.0
2014-09-19 12:20:00,64.21,64.27,64.21,64.24,4200.0,54.8261,54.8773,54.8261,54.8517,4200.0
2014-09-19 12:30:00,64.23,64.35,64.2,64.33,8800.0,54.8432,54.9456,54.8176,54.9286,8800.0
2014-09-19 12:40:00,64.33,64.38,64.32,64.36,15400.0,54.9286,54.9713,54.92,54.9542,15400.0
2014-09-19 12:50:00,64.34,64.35,64.21,64.25,6700.0,54.9371,54.9456,54.8261,54.8603,6700.0
2014-09-19 13:00:00,64.23,64.23,64.1,64.1,12200.0,54.8432,54.8432,54.7322,54.7322,12200.0
2014-09-19 13:10:00,64.1,64.1,63.93,63.94,9700.0,54.7322,54.7322,54.587,54.5956,9700.0
2014-09-19 13:20:00,63.94,64.07,63.93,64.03,4800.0,54.5956,54.7066,54.587,54.6724,4800.0
2014-09-19 13:30:00,64.03,64.07,63.97,63.97,10800.0,54.6724,54.7066,54.6212,54.6212,10800.0
2014-09-19 13:40:00,63.97,63.98,63.88,63.95,10800.0,54.6212,54.6297,54.5443,54.6041,10800.0
2014-09-19 13:50:00,63.95,64.07,63.95,64.04,8800.0,54.6041,54.7066,54.6041,54.6809,8800.0
2014-09-19 14:00:00,64.05,64.07,64.02,64.06,7000.0,54.6895,54.7066,54.6639,54.698,7000.0
2014-09-19 14:10:00,64.07,64.12,64.06,64.07,8300.0,54.7066,54.7493,54.698,54.7066,8300.0
2014-09-19 14:20:00,64.06,64.09,64.03,64.03,15300.0,54.698,54.7236,54.6724,54.6724,15300.0
2014-09-19 14:30:00,64.03,64.06,63.98,64.06,12000.0,54.6724,54.698,54.6297,54.698,12000.0
2014-09-19 14:40:00,64.05,64.06,64.04,64.06,5900.0,54.6895,54.698,54.6809,54.698,5900.0
2014-09-19 14:50:00,64.06,64.18,64.02,64.17,49400.0,54.698,54.8005,54.6639,54.7919,49400.0
2014-09-19 15:00:00,64.14,64.22,64.14,64.2,47600.0,54.7663,54.8346,54.7663,54.8176,47600.0
2014-09-19 15:10:00,64.19,64.24,64.18,64.23,13200.0,54.809,54.8517,54.8005,54.8432,13200.0
2014-09-19 15:20:00,64.23,64.28,64.15,64.27,17500.0,54.8432,54.8859,54.7749,54.8773,17500.0
2014-09-19 15:30:00,64.28,64.29,64.21,64.21,19400.0,54.8859,54.8944,54.8261,54.8261,19400.0
2014-09-19 15:40:00,64.22,64.27,64.17,64.17,38800.0,54.8346,54.8773,54.7919,54.7919,38800.0
2014-09-19 15:50:00,64.17,64.17,64.04,64.05,82900.0,54.7919,54.7919,54.6809,54.6895,82900.0
2014-09-22 09:30:00,64.01,64.29,63.96,64.09,18900.0,54.6553,54.8944,54.6126,54.7236,18900.0
2014-09-22 09:40:00,64.17,64.42,64.11,64.29,26400.0,54.7919,55.0054,54.7407,54.8944,26400.0
2014-09-22 09:50:00,64.3,64.42,64.3,64.33,15800.0,54.9029,55.0054,54.9029,54.9286,15800.0
2014-09-22 10:00:00,64.33,64.41,64.26,64.31,23900.0,54.9286,54.9969,54.8688,54.9115,23900.0
2014-09-22 10:10:00,64.32,64.43,64.15,64.18,44000.0,54.92,55.014,54.7749,54.8005,44000.0
2014-09-22 10:20:00,64.18,64.22,64.09,64.16,12500.0,54.8005,54.8346,54.7236,54.7834,12500.0
2014-09-22 10:30:00,64.15,64.21,63.99,64.02,23500.0,54.7749,54.8261,54.6383,54.6639,23500.0
2014-09-22 10:40:00,64.01,64.02,63.85,63.89,14400.0,54.6553,54.6639,54.5187,54.5529,14400.0
2014-09-22 10:50:00,63.9,63.92,63.79,63.92,5800.0,54.5614,54.5785,54.4675,54.5785,5800.0
2014-09-22 11:00:00,63.88,63.96,63.85,63.88,5700.0,54.5443,54.6126,54.5187,54.5443,5700.0
2014-09-22 11:10:00,63.88,63.89,63.7,63.82,9500.0,54.5443,54.5529,54.3906,54.4931,9500.0
2014-09-22 11:20:00,63.81,63.86,63.75,63.82,10000.0,54.4846,54.5273,54.4333,54.4931,10000.0
2014-09-22 11:30:00,63.84,64.02,63.78,63.95,51200.0,54.5102,54.6639,54.4589,54.6041,51200.0
2014-09-22 11:40:00,63.97,64.0,63.76,63.77,62800.0,54.6212,54.6468,54.4419,54.4504,62800.0
2014-09-22 11:50:00,63.8,63.85,63.78,63.81,8500.0,54.476,54.5187,54.4589,54.4846,8500.0
2014-09-22 12:00:00,63.82,63.88,63.77,63.88,4900.0,54.4931,54.5443,54.4504,54.5443,4900.0
2014-09-22 12:10:00,63.88,63.96,63.87,63.89,4300.0,54.5443,54.6126,54.5358,54.5529,4300.0
2014-09-22 12:20:00,63.86,63.86,63.8,63.83,2200.0,54.5273,54.5273,54.476,54.5016,2200.0
2014-09-22 12:30:00,63.85,63.89,63.77,63.79,2400.0,54.5187,54.5529,54.4504,54.4675,2400.0
2014-09-22 12:40:00,63.79,63.79,63.69,63.72,4600.0,54.4675,54.4675,54.3821,54.4077,4600.0
2014-09-22 12:50:00,63.75,63.75,63.53,63.57,6800.0,54.4333,54.4333,54.2455,54.2796,6800.0
2014-09-22 13:00:00,63.59,63.66,63.5,63.66,8300.0,54.2967,54.3565,54.2199,54.3565,8300.0
2014-09-22 13:10:00,63.67,63.75,63.62,63.71,5800.0,54.365,54.4333,54.3223,54.3992,5800.0
2014-09-22 13:20:00,63.7,63.81,63.66,63.81,2000.0,54.3906,54.4846,54.3565,54.4846,2000.0
2014-09-22 13:30:00,63.81,63.83,63.69,63.7,5000.0,54.4846,54.5016,54.3821,54.3906,5000.0
2014-09-22 13:40:00,63.68,63.71,63.67,63.68,2500.0,54.3736,54.3992,54.365,54.3736,2500.0
2014-09-22 13:50:00,63.69,63.72,63.64,63.64,3000.0,54.3821,54.4077,54.3394,54.3394,3000.0
2014-09-22 14:00:00,63.64,63.68,63.59,63.59,8400.0,54.3394,54.3736,54.2967,54.2967,8400.0
2014-09-22 14:10:00,63.62,63.65,63.52,63.54,9800.0,54.3223,54.3479,54.2369,54.254,9800.0
2014-09-22 14:20:00,63.55,63.56,63.41,63.43,9600.0,54.2626,54.2711,54.143,54.1601,9600.0
2014-09-22 14:30:00,63.46,63.5,63.41,63.46,11300.0,54.1857,54.2199,54.143,54.1857,11300.0
2014-09-22 14:40:00,63.46,63.52,63.38,63.51,12600.0,54.1857,54.2369,54.1174,54.2284,12600.0
2014-09-22 14:50:00,63.51,63.52,63.43,63.43,15500.0,54.2284,54.2369,54.1601,54.1601,15500.0
2014-09-22 15:00:00,63.43,63.51,63.27,63.27,39000.0,54.1601,54.2284,54.0235,54.0235,39000.0
2014-09-22 15:10:00,63.29,63.37,63.23,63.32,60900.0,54.0406,54.1089,53.9893,54.0662,60900.0
2014-09-22 15:20:00,63.32,63.34,63.23,63.29,22800.0,54.0662,54.0832,53.9893,54.0406,22800.0
2014-09-22 15:30:00,63.29,63.31,63.23,63.23,32700.0,54.0406,54.0576,53.9893,53.9893,32700.0
2014-09-22 15:40:00,63.24,63.37,63.23,63.36,53700.0,53.9979,54.1089,53.9893,54.1003,53700.0
2014-09-22 15:50:00,63.35,63.38,63.26,63.36,202400.0,54.0918,54.1174,54.0149,54.1003,202400.0
2014-09-23 09:30:00,63.19,63.32,62.84,63.1,33200.0,53.9552,54.0662,53.6563,53.8783,33200.0
2014-09-23 09:40:00,63.17,63.26,63.0,63.26,15500.0,53.9381,54.0149,53.7929,54.0149,15500.0
2014-09-23 09:50:00,63.26,63.51,63.25,63.43,16800.0,54.0149,54.2284,54.0064,54.1601,16800.0
2014-09-23 10:00:00,63.47,63.55,63.38,63.4,10100.0,54.1942,54.2626,54.1174,54.1345,10100.0
2014-09-23 10:10:00,63.4,63.52,63.4,63.48,23500.0,54.1345,54.2369,54.1345,54.2028,23500.0
2014-09-23 10:20:00,63.46,63.53,63.25,63.29,13200.0,54.1857,54.2455,54.0064,54.0406,13200.0
2014-09-23 10:30:00,63.25,63.32,63.17,63.18,15500.0,54.0064,54.0662,53.9381,53.9466,15500.0
2014-09-23 10:40:00,63.18,63.26,63.09,63.15,11400.0,53.9466,54.0149,53.8698,53.921,11400.0
2014-09-23 10:50:00,63.15,63.17,62.94,62.99,12900.0,53.921,53.9381,53.7417,53.7844,12900.0
2014-09-23 11:00:00,62.99,63.05,62.96,63.01,13600.0,53.7844,53.8356,53.7588,53.8015,13600.0
2014-09-23 11:10:00,62.95,62.99,62.86,62.99,7100.0,53.7502,53.7844,53.6734,53.7844,7100.0
2014-09-23 11:20:00,62.99,63.09,62.97,62.99,13900.0,53.7844,53.8698,53.7673,53.7844,13900.0
2014-09-23 11:30:00,63.0,63.07,62.97,63.05,5600.0,53.7929,53.8527,53.7673,53.8356,5600.0
2014-09-23 11:40:00,63.08,63.1,62.94,63.07,11900.0,53.8612,53.8783,53.7417,53.8527,11900.0
2014-09-23 11:50:00,63.05,63.17,63.05,63.07,8200.0,53.8356,53.9381,53.8356,53.8527,8200.0
2014-09-23 12:00:00,63.1,63.1,63.03,63.06,6000.0,53.8783,53.8783,53.8186,53.8442,6000.0
2014-09-23 12:10:00,63.09,63.12,63.07,63.09,5200.0,53.8698,53.8954,53.8527,53.8698,5200.0
2014-09-23 12:20:00,63.08,63.12,63.03,63.06,20200.0,53.8612,53.8954,53.8186,53.8442,20200.0
2014-09-23 12:30:00,63.1,63.2,63.04,63.17,8400.0,53.8783,53.9637,53.8271,53.9381,8400.0
2014-09-23 12:40:00,63.17,63.22,63.14,63.14,5300.0,53.9381,53.9808,53.9125,53.9125,5300.0
2014-09-23 12:50:00,63.14,63.16,63.01,63.03,5000.0,53.9125,53.9296,53.8015,53.8186,5000.0
2014-09-23 13:00:00,63.03,63.1,63.01,63.05,8800.0,53.8186,53.8783,53.8015,53.8356,8800.0
2014-09-23 13:10:00,63.06,63.09,62.99,63.08,11200.0,53.8442,53.8698,53.7844,53.8612,11200.0
2014-09-23 13:20:00,63.1,63.19,63.05,63.14,10200.0,53.8783,53.9552,53.8356,53.9125,10200.0
2014-09-23 13:30:00,63.16,63.22,63.13,63.17,6300.0,53.9296,53.9808,53.9039,53.9381,6300.0
2014-09-23 13:40:00,63.19,63.25,63.19,63.22,8100.0,53.9552,54.0064,53.9552,53.9808,8100.0
2014-09-23 13:50:00,63.22,63.3,63.22,63.22,7300.0,53.9808,54.0491,53.9808,53.9808,7300.0
2014-09-23 14:00:00,63.21,63.3,63.18,63.22,13700.0,53.9722,54.0491,53.9466,53.9808,13700.0
2014-09-23 14:10:00,63.23,63.27,63.19,63.2,8700.0,53.9893,54.0235,53.9552,53.9637,8700.0
2014-09-23 14:20:00,63.2,63.24,63.11,63.2,13000.0,53.9637,53.9979,53.8869,53.9637,13000.0
2014-09-23 14:30:00,63.21,63.23,63.09,63.09,12100.0,53.9722,53.9893,53.8698,53.8698,12100.0
2014-09-23 14:40:00,63.1,63.12,63.04,63.07,7700.0,53.8783,53.8954,53.8271,53.8527,7700.0
2014-09-23 14:50:00,63.06,63.09,62.95,62.99,17700.0,53.8442,53.8698,53.7502,53.7844,17700.0
2014-09-23 15:00:00,63.01,63.11,62.98,63.11,17800.0,53.8015,53.8869,53.7759,53.8869,17800.0
2014-09-23 15:10:00,63.1,63.24,63.1,63.2,13300.0,53.8783,53.9979,53.8783,53.9637,13300.0
2014-09-23 15:20:00,63.19,63.28,63.1,63.27,26200.0,53.9552,54.032,53.8783,54.0235,26200.0
2014-09-23 15:30:00,63.27,63.3,63.21,63.27,27900.0,54.0235,54.0491,53.9722,54.0235,27900.0
2014-09-23 15:40:00,63.26,63.29,63.16,63.17,37400.0,54.0149,54.0406,53.9296,53.9381,37400.0
2014-09-23 15:50:00,63.18,63.21,63.06,63.06,88000.0,53.9466,53.9722,53.8442,53.8442,88000.0
2014-09-24 09:30:00,63.21,63.27,62.67,63.18,8100.0,53.9722,54.0235,53.5112,53.9466,8100.0
2014-09-24 09:40:00,63.17,63.21,62.98,63.0,15900.0,53.9381,53.9722,53.7759,53.7929,15900.0
2014-09-24 09:50:00,63.08,63.09,62.97,62.97,5000.0,53.8612,53.8698,53.7673,53.7673,5000.0
2014-09-24 10:00:00,63.01,63.05,62.78,62.78,8800.0,53.8015,53.8356,53.6051,53.6051,8800.0
2014-09-24 10:10:00,62.78,62.81,62.66,62.68,13900.0,53.6051,53.6307,53.5026,53.5197,13900.0
2014-09-24 10:20:00,62.7,62.92,62.68,62.89,9900.0,53.5368,53.7246,53.5197,53.699,9900.0
2014-09-24 10:30:00,62.86,62.93,62.8,62.82,14600.0,53.6734,53.7332,53.6222,53.6392,14600.0
2014-09-24 10:40:00,62.81,62.96,62.8,62.88,14800.0,53.6307,53.7588,53.6222,53.6905,14800.0
2014-09-24 10:50:00,62.9,62.94,62.8,62.87,17900.0,53.7076,53.7417,53.6222,53.6819,17900.0
2014-09-24 11:00:00,62.88,62.88,62.79,62.88,8300.0,53.6905,53.6905,53.6136,53.6905,8300.0
2014-09-24 11:10:00,62.88,62.9,62.83,62.85,10300.0,53.6905,53.7076,53.6478,53.6649,10300.0
2014-09-24 11:20:00,62.88,63.06,62.88,63.06,15700.0,53.6905,53.8442,53.6905,53.8442,15700.0
2014-09-24 11:30:00,63.1,63.19,63.1,63.19,9700.0,53.8783,53.9552,53.8783,53.9552,9700.0
2014-09-24 11:40:00,63.15,63.24,63.11,63.23,11600.0,53.921,53.9979,53.8869,53.9893,11600.0
2014-09-24 11:50:00,63.25,63.27,63.12,63.14,25800.0,54.0064,54.0235,53.8954,53.9125,25800.0
2014-09-24 12:00:00,63.17,63.24,63.16,63.23,11200.0,53.9381,53.9979,53.9296,53.9893,11200.0
2014-09-24 12:10:00,63.24,63.27,63.17,63.25,15000.0,53.9979,54.0235,53.9381,54.0064,15000.0
2014-09-24 12:20:00,63.25,63.31,63.25,63.31,6300.0,54.0064,54.0576,54.0064,54.0576,6300.0
2014-09-24 12:30:00,63.3,63.31,63.19,63.22,15000.0,54.0491,54.0576,53.9552,53.9808,15000.0
2014-09-24 12:40:00,63.22,63.26,63.15,63.26,10900.0,53.9808,54.0149,53.921,54.0149,10900.0
2014-09-24 12:50:00,63.27,63.27,63.19,63.26,12600.0,54.0235,54.0235,53.9552,54.0149,12600.0
2014-09-24 13:00:00,63.3,63.32,63.19,63.23,25400.0,54.0491,54.0662,53.9552,53.9893,25400.0
2014-09-24 13:10:00,63.23,63.37,63.21,63.36,8900.0,53.9893,54.1089,53.9722,54.1003,8900.0
2014-09-24 13:20:00,63.37,63.43,63.33,63.4,12500.0,54.1089,54.1601,54.0747,54.1345,12500.0
2014-09-24 13:30:00,63.39,63.41,63.33,63.39,14700.0,54.1259,54.143,54.0747,54.1259,14700.0
2014-09-24 13:40:00,63.38,63.52,63.38,63.52,31300.0,54.1174,54.2369,54.1174,54.2369,31300.0
2014-09-24 13:50:00,63.51,63.52,63.34,63.35,26700.0,54.2284,54.2369,54.0832,54.0918,26700.0
2014-09-24 14:00:00,63.36,63.38,63.27,63.3,14600.0,54.1003,54.1174,54.0235,54.0491,14600.0
2014-09-24 14:10:00,63.3,63.35,63.26,63.27,17900.0,54.0491,54.0918,54.0149,54.0235,17900.0
2014-09-24 14:20:00,63.29,63.3,63.16,63.23,17800.0,54.0406,54.0491,53.9296,53.9893,17800.0
2014-09-24 14:30:00,63.23,63.35,63.22,63.34,23400.0,53.9893,54.0918,53.9808,54.0832,23400.0
2014-09-24 14:40:00,63.37,63.44,63.37,63.4,7700.0,54.1089,54.1686,54.1089,54.1345,7700.0
2014-09-24 14:50:00,63.4,63.46,63.33,63.46,24700.0,54.1345,54.1857,54.0747,54.1857,24700.0
2014-09-24 15:00:00,63.43,63.44,63.4,63.41,10800.0,54.1601,54.1686,54.1345,54.143,10800.0
2014-09-24 15:10:00,63.4,63.44,63.38,63.4,17400.0,54.1345,54.1686,54.1174,54.1345,17400.0
2014-09-24 15:20:00,63.38,63.41,63.34,63.4,14600.0,54.1174,54.143,54.0832,54.1345,14600.0
2014-09-24 15:30:00,63.39,63.41,63.29,63.34,29700.0,54.1259,54.143,54.0406,54.0832,29700.0
2014-09-24 15:40:00,63.34,63.35,63.13,63.15,29200.0,54.0832,54.0918,53.9039,53.921,29200.0
2014-09-24 15:50:00,63.16,63.23,63.11,63.2,51000.0,53.9296,53.9893,53.8869,53.9637,51000.0
2014-09-25 09:30:00,62.8,62.8,62.43,62.44,21000.0,53.6222,53.6222,53.3062,53.3148,21000.0
2014-09-25 09:40:00,62.41,62.41,62.18,62.18,8100.0,53.2892,53.2892,53.0928,53.0928,8100.0
2014-09-25 09:50:00,62.29,62.3,62.12,62.15,11500.0,53.1867,53.1952,53.0415,53.0672,11500.0
2014-09-25 10:00:00,62.19,62.19,61.97,62.13,15100.0,53.1013,53.1013,52.9135,53.0501,15100.0
2014-09-25 10:10:00,62.06,62.06,61.78,61.81,26400.0,52.9903,52.9903,52.7512,52.7768,26400.0
2014-09-25 10:20:00,61.81,61.81,61.5,61.5,36800.0,52.7768,52.7768,52.5122,52.5122,36800.0
2014-09-25 10:30:00,61.5,61.51,61.35,61.44,30300.0,52.5122,52.5207,52.3841,52.4609,30300.0
2014-09-25 10:40:00,61.42,61.55,61.41,61.51,19100.0,52.4438,52.5548,52.4353,52.5207,19100.0
2014-09-25 10:50:00,61.59,61.64,61.49,61.57,15200.0,52.589,52.6317,52.5036,52.5719,15200.0
2014-09-25 11:00:00,61.57,61.71,61.53,61.7,39700.0,52.5719,52.6915,52.5378,52.6829,39700.0
2014-09-25 11:10:00,61.71,61.72,61.6,61.67,14700.0,52.6915,52.7,52.5975,52.6573,14700.0
2014-09-25 11:20:00,61.68,61.72,61.58,61.6,21800.0,52.6658,52.7,52.5805,52.5975,21800.0
2014-09-25 11:30:00,61.59,61.59,61.51,61.53,17200.0,52.589,52.589,52.5207,52.5378,17200.0
2014-09-25 11:40:00,61.53,61.58,61.36,61.36,28500.0,52.5378,52.5805,52.3926,52.3926,28500.0
2014-09-25 11:50:00,61.35,61.38,61.28,61.38,21200.0,52.3841,52.4097,52.3243,52.4097,21200.0
2014-09-25 12:00:00,61.38,61.53,61.36,61.36,22400.0,52.4097,52.5378,52.3926,52.3926,22400.0
2014-09-25 12:10:00,61.38,61.45,61.37,61.37,13800.0,52.4097,52.4695,52.4012,52.4012,13800.0
2014-09-25 12:20:00,61.36,61.4,61.16,61.26,36500.0,52.3926,52.4268,52.2218,52.3072,36500.0
2014-09-25 12:30:00,61.23,61.32,61.2,61.25,14600.0,52.2816,52.3585,52.256,52.2987,14600.0
2014-09-25 12:40:00,61.26,61.26,61.1,61.12,15800.0,52.3072,52.3072,52.1706,52.1877,15800.0
2014-09-25 12:50:00,61.13,61.18,61.07,61.11,14600.0,52.1962,52.2389,52.145,52.1791,14600.0
2014-09-25 13:00:00,61.11,61.22,61.1,61.2,12200.0,52.1791,52.2731,52.1706,52.256,12200.0
2014-09-25 13:10:00,61.2,61.32,61.18,61.32,9000.0,52.256,52.3585,52.2389,52.3585,9000.0
2014-09-25 13:20:00,61.29,61.3,61.18,61.23,8500.0,52.3328,52.3414,52.2389,52.2816,8500.0
2014-09-25 13:30:00,61.22,61.25,61.08,61.08,12000.0,52.2731,52.2987,52.1535,52.1535,12000.0
2014-09-25 13:40:00,61.11,61.15,61.0,61.02,15000.0,52.1791,52.2133,52.0852,52.1023,15000.0
2014-09-25 13:50:00,61.01,61.14,61.01,61.11,21100.0,52.0938,52.2048,52.0938,52.1791,21100.0
2014-09-25 14:00:00,61.09,61.11,61.03,61.07,14400.0,52.1621,52.1791,52.1108,52.145,14400.0
2014-09-25 14:10:00,61.08,61.17,61.05,61.15,16800.0,52.1535,52.2304,52.1279,52.2133,16800.0
2014-09-25 14:20:00,61.16,61.22,61.13,61.17,20700.0,52.2218,52.2731,52.1962,52.2304,20700.0
2014-09-25 14:30:00,61.17,61.22,61.13,61.14,17500.0,52.2304,52.2731,52.1962,52.2048,17500.0
2014-09-25 14:40:00,61.14,61.18,61.1,61.16,20300.0,52.2048,52.2389,52.1706,52.2218,20300.0
2014-09-25 14:50:00,61.17,61.17,61.0,61.01,16100.0,52.2304,52.2304,52.0852,52.0938,16100.0
2014-09-25 15:00:00,61.01,61.04,60.89,60.94,25900.0,52.0938,52.1194,51.9913,52.034,25900.0
2014-09-25 15:10:00,60.95,60.95,60.8,60.81,39200.0,52.0425,52.0425,51.9145,51.923,39200.0
2014-09-25 15:20:00,60.81,60.82,60.71,60.71,42000.0,51.923,51.9315,51.8376,51.8376,42000.0
2014-09-25 15:30:00,60.69,60.82,60.65,60.76,71900.0,51.8205,51.9315,51.7864,51.8803,71900.0
2014-09-25 15:40:00,60.78,60.83,60.74,60.78,71400.0,51.8974,51.9401,51.8632,51.8974,71400.0
2014-09-25 15:50:00,60.77,60.77,60.56,60.6,169000.0,51.8888,51.8888,51.7095,51.7437,169000.0
2014-09-26 09:30:00,60.62,60.9,60.6,60.61,14500.0,51.7608,51.9998,51.7437,51.7522,14500.0
2014-09-26 09:40:00,60.6,60.69,60.44,60.66,43500.0,51.7437,51.8205,51.6071,51.7949,43500.0
2014-09-26 09:50:00,60.61,60.72,60.37,60.48,16500.0,51.7522,51.8461,51.5473,51.6412,16500.0
2014-09-26 10:00:00,60.55,60.75,60.55,60.58,17300.0,51.701,51.8718,51.701,51.7266,17300.0
2014-09-26 10:10:00,60.58,60.62,60.41,60.53,14200.0,51.7266,51.7608,51.5814,51.6839,14200.0
2014-09-26 10:20:00,60.58,60.75,60.56,60.56,12200.0,51.7266,51.8718,51.7095,51.7095,12200.0
2014-09-26 10:30:00,60.57,60.63,60.49,60.59,11500.0,51.7181,51.7693,51.6498,51.7351,11500.0
2014-09-26 10:40:00,60.58,60.64,60.38,60.38,15000.0,51.7266,51.7778,51.5558,51.5558,15000.0
2014-09-26 10:50:00,60.37,60.47,60.34,60.46,8000.0,51.5473,51.6327,51.5217,51.6241,8000.0
2014-09-26 11:00:00,60.49,60.63,60.47,60.57,12800.0,51.6498,51.7693,51.6327,51.7181,12800.0
2014-09-26 11:10:00,60.56,60.58,60.5,60.54,10400.0,51.7095,51.7266,51.6583,51.6924,10400.0
2014-09-26 11:20:00,60.52,60.55,60.42,60.43,12300.0,51.6754,51.701,51.59,51.5985,12300.0
2014-09-26 11:30:00,60.42,60.46,60.31,60.46,28400.0,51.59,51.6241,51.4961,51.6241,28400.0
2014-09-26 11:40:00,60.45,60.54,60.41,60.47,11000.0,51.6156,51.6924,51.5814,51.6327,11000.0
2014-09-26 11:50:00,60.5,60.53,60.36,60.41,11700.0,51.6583,51.6839,51.5388,51.5814,11700.0
2014-09-26 12:00:00,60.42,60.57,60.42,60.52,6700.0,51.59,51.7181,51.59,51.6754,6700.0
2014-09-26 12:10:00,60.51,60.53,60.42,60.53,11600.0,51.6668,51.6839,51.59,51.6839,11600.0
2014-09-26 12:20:00,60.52,60.52,60.43,60.52,6900.0,51.6754,51.6754,51.5985,51.6754,6900.0
2014-09-26 12:30:00,60.53,60.57,60.51,60.55,9300.0,51.6839,51.7181,51.6668,51.701,9300.0
2014-09-26 12:40:00,60.55,60.57,60.5,60.52,6600.0,51.701,51.7181,51.6583,51.6754,6600.0
2014-09-26 12:50:00,60.54,60.58,60.47,60.49,8400.0,51.6924,51.7266,51.6327,51.6498,8400.0
2014-09-26 13:00:00,60.49,60.6,60.49,60.58,14000.0,51.6498,51.7437,51.6498,51.7266,14000.0
2014-09-26 13:10:00,60.57,60.59,60.5,60.53,33200.0,51.7181,51.7351,51.6583,51.6839,33200.0
2014-09-26 13:20:00,60.53,60.6,60.53,60.55,6800.0,51.6839,51.7437,51.6839,51.701,6800.0
2014-09-26 13:30:00,60.58,60.65,60.57,60.6,12300.0,51.7266,51.7864,51.7181,51.7437,12300.0
2014-09-26 13:40:00,60.6,60.65,60.58,60.63,9500.0,51.7437,51.7864,51.7266,51.7693,9500.0
2014-09-26 13:50:00,60.62,60.7,60.6,60.7,16700.0,51.7608,51.8291,51.7437,51.8291,16700.0
2014-09-26 14:00:00,60.72,60.88,60.72,60.88,18500.0,51.8461,51.9828,51.8461,51.9828,18500.0
2014-09-26 14:10:00,60.85,60.99,60.78,60.98,15800.0,51.9571,52.0767,51.8974,52.0681,15800.0
2014-09-26 14:20:00,60.98,60.99,60.9,60.91,5000.0,52.0681,52.0767,51.9998,52.0084,5000.0
2014-09-26 14:30:00,60.9,61.06,60.9,61.06,8100.0,51.9998,52.1365,51.9998,52.1365,8100.0
2014-09-26 14:40:00,61.04,61.06,61.01,61.05,12100.0,52.1194,52.1365,52.0938,52.1279,12100.0
2014-09-26 14:50:00,61.05,61.05,60.86,60.93,10600.0,52.1279,52.1279,51.9657,52.0255,10600.0
2014-09-26 15:00:00,60.92,61.0,60.89,61.0,13900.0,52.0169,52.0852,51.9913,52.0852,13900.0
2014-09-26 15:10:00,61.01,61.04,60.9,60.96,21400.0,52.0938,52.1194,51.9998,52.0511,21400.0
2014-09-26 15:20:00,60.95,61.0,60.86,60.89,14400.0,52.0425,52.0852,51.9657,51.9913,14400.0
2014-09-26 15:30:00,60.9,60.93,60.83,60.85,64900.0,51.9998,52.0255,51.9401,51.9571,64900.0
2014-09-26 15:40:00,60.84,60.87,60.73,60.83,73000.0,51.9486,51.9742,51.8547,51.9401,73000.0
2014-09-26 15:50:00,60.84,60.92,60.82,60.88,82500.0,51.9486,52.0169,51.9315,51.9828,82500.0
2014-09-29 09:30:00,60.11,60.19,59.85,60.0,18200.0,51.3253,51.3936,51.1033,51.2314,18200.0
2014-09-29 09:40:00,59.94,60.17,59.87,60.05,9700.0,51.1801,51.3765,51.1204,51.2741,9700.0
2014-09-29 09:50:00,60.04,60.36,60.01,60.34,8800.0,51.2655,51.5388,51.2399,51.5217,8800.0
2014-09-29 10:00:00,60.3,60.3,60.15,60.16,8600.0,51.4875,51.4875,51.3594,51.368,8600.0
2014-09-29 10:10:00,60.15,60.35,60.15,60.28,7600.0,51.3594,51.5302,51.3594,51.4704,7600.0
2014-09-29 10:20:00,60.28,60.33,60.11,60.12,12800.0,51.4704,51.5131,51.3253,51.3338,12800.0
2014-09-29 10:30:00,60.13,60.39,60.13,60.39,14800.0,51.3424,51.5644,51.3424,51.5644,14800.0
2014-09-29 10:40:00,60.39,60.41,60.28,60.28,13100.0,51.5644,51.5814,51.4704,51.4704,13100.0
2014-09-29 10:50:00,60.31,60.34,60.26,60.29,10000.0,51.4961,51.5217,51.4534,51.479,10000.0
2014-09-29 11:00:00,60.29,60.37,60.25,60.28,28000.0,51.479,51.5473,51.4448,51.4704,28000.0
2014-09-29 11:10:00,60.26,60.4,60.25,60.34,24400.0,51.4534,51.5729,51.4448,51.5217,24400.0
2014-09-29 11:20:00,60.35,60.4,60.22,60.4,38400.0,51.5302,51.5729,51.4192,51.5729,38400.0
2014-09-29 11:30:00,60.4,60.42,60.33,60.35,20200.0,51.5729,51.59,51.5131,51.5302,20200.0
2014-09-29 11:40:00,60.35,60.41,60.29,60.4,20000.0,51.5302,51.5814,51.479,51.5729,20000.0
2014-09-29 11:50:00,60.4,60.47,60.4,60.46,24500.0,51.5729,51.6327,51.5729,51.6241,24500.0
2014-09-29 12:00:00,60.45,60.52,60.45,60.5,20800.0,51.6156,51.6754,51.6156,51.6583,20800.0
2014-09-29 12:10:00,60.49,60.5,60.42,60.46,7900.0,51.6498,51.6583,51.59,51.6241,7900.0
2014-09-29 12:20:00,60.47,60.47,60.39,60.44,14100.0,51.6327,51.6327,51.5644,51.6071,14100.0
2014-09-29 12:30:00,60.43,60.46,60.4,60.41,11900.0,51.5985,51.6241,51.5729,51.5814,11900.0
2014-09-29 12:40:00,60.42,60.5,60.42,60.44,7300.0,51.59,51.6583,51.59,51.6071,7300.0
2014-09-29 12:50:00,60.46,60.53,60.45,60.45,9300.0,51.6241,51.6839,51.6156,51.6156,9300.0
2014-09-29 13:00:00,60.43,60.46,60.4,60.45,10700.0,51.5985,51.6241,51.5729,51.6156,10700.0
2014-09-29 13:10:00,60.46,60.48,60.4,60.41,10900.0,51.6241,51.6412,51.5729,51.5814,10900.0
2014-09-29 13:20:00,60.4,60.5,60.4,60.47,11200.0,51.5729,51.6583,51.5729,51.6327,11200.0
2014-09-29 13:30:00,60.47,60.51,60.4,60.4,9300.0,51.6327,51.6668,51.5729,51.5729,9300.0
2014-09-29 13:40:00,60.4,60.45,60.34,60.4,10300.0,51.5729,51.6156,51.5217,51.5729,10300.0
2014-09-29 13:50:00,60.4,60.43,60.36,60.38,8000.0,51.5729,51.5985,51.5388,51.5558,8000.0
2014-09-29 14:00:00,60.38,60.42,60.34,60.35,8600.0,51.5558,51.59,51.5217,51.5302,8600.0
2014-09-29 14:10:00,60.36,60.41,60.29,60.29,11100.0,51.5388,51.5814,51.479,51.479,11100.0
2014-09-29 14:20:00,60.29,60.32,60.19,60.2,21400.0,51.479,51.5046,51.3936,51.4021,21400.0
2014-09-29 14:30:00,60.2,60.23,60.08,60.11,32400.0,51.4021,51.4278,51.2997,51.3253,32400.0
2014-09-29 14:40:00,60.1,60.12,60.05,60.05,16500.0,51.3168,51.3338,51.2741,51.2741,16500.0
2014-09-29 14:50:00,60.05,60.07,60.02,60.06,37300.0,51.2741,51.2911,51.2484,51.2826,37300.0
2014-09-29 15:00:00,60.06,60.09,60.0,60.0,34200.0,51.2826,51.3082,51.2314,51.2314,34200.0
2014-09-29 15:10:00,60.0,60.02,59.97,60.01,32900.0,51.2314,51.2484,51.2058,51.2399,32900.0
2014-09-29 15:20:00,60.01,60.1,60.0,60.09,39200.0,51.2399,51.3168,51.2314,51.3082,39200.0
2014-09-29 15:30:00,60.1,60.12,60.04,60.11,43500.0,51.3168,51.3338,51.2655,51.3253,43500.0
2014-09-29 15:40:00,60.1,60.11,59.99,60.0,81400.0,51.3168,51.3253,51.2228,51.2314,81400.0
2014-09-29 15:50:00,60.0,60.08,60.0,60.02,106900.0,51.2314,51.2997,51.2314,51.2484,106900.0
2014-09-30 09:30:00,59.98,60.2,59.78,59.86,9400.0,51.2143,51.4021,51.0435,51.1118,9400.0
2014-09-30 09:40:00,59.86,59.86,59.71,59.72,13300.0,51.1118,51.1118,50.9837,50.9923,13300.0
2014-09-30 09:50:00,59.71,59.78,59.46,59.5,22700.0,50.9837,51.0435,50.7703,50.8044,22700.0
2014-09-30 10:00:00,59.48,59.52,59.24,59.3,37100.0,50.7874,50.8215,50.5824,50.6337,37100.0
2014-09-30 10:10:00,59.28,59.47,59.28,59.32,64000.0,50.6166,50.7788,50.6166,50.6507,64000.0
2014-09-30 10:20:00,59.35,59.42,59.25,59.39,15600.0,50.6764,50.7361,50.591,50.7105,15600.0
2014-09-30 10:30:00,59.36,59.41,59.28,59.4,27900.0,50.6849,50.7276,50.6166,50.7191,27900.0
2014-09-30 10:40:00,59.4,59.43,59.33,59.42,37900.0,50.7191,50.7447,50.6593,50.7361,37900.0
2014-09-30 10:50:00,59.42,59.51,59.34,59.4,42500.0,50.7361,50.813,50.6678,50.7191,42500.0
2014-09-30 11:00:00,59.4,59.43,59.29,59.33,14300.0,50.7191,50.7447,50.6251,50.6593,14300.0
2014-09-30 11:10:00,59.35,59.52,59.35,59.48,12600.0,50.6764,50.8215,50.6764,50.7874,12600.0
2014-09-30 11:20:00,59.49,59.66,59.49,59.58,13500.0,50.7959,50.9411,50.7959,50.8727,13500.0
2014-09-30 11:30:00,59.56,59.57,59.42,59.44,16300.0,50.8557,50.8642,50.7361,50.7532,16300.0
2014-09-30 11:40:00,59.43,59.53,59.32,59.37,20000.0,50.7447,50.8301,50.6507,50.6934,20000.0
2014-09-30 11:50:00,59.38,59.4,59.29,59.29,9700.0,50.702,50.7191,50.6251,50.6251,9700.0
2014-09-30 12:00:00,59.31,59.34,59.26,59.32,10700.0,50.6422,50.6678,50.5995,50.6507,10700.0
2014-09-30 12:10:00,59.32,59.35,59.28,59.28,43300.0,50.6507,50.6764,50.6166,50.6166,43300.0
2014-09-30 12:20:00,59.28,59.29,58.97,59.02,46700.0,50.6166,50.6251,50.3519,50.3946,46700.0
2014-09-30 12:30:00,59.01,59.13,59.0,59.0,20100.0,50.3861,50.4885,50.3775,50.3775,20100.0
2014-09-30 12:40:00,59.01,59.07,58.95,58.97,19800.0,50.3861,50.4373,50.3348,50.3519,19800.0
2014-09-30 12:50:00,58.98,59.02,58.85,58.86,15900.0,50.3604,50.3946,50.2494,50.258,15900.0
2014-09-30 13:00:00,58.89,58.91,58.8,58.81,28500.0,50.2836,50.3007,50.2067,50.2153,28500.0
2014-09-30 13:10:00,58.82,58.89,58.75,58.77,22600.0,50.2238,50.2836,50.164,50.1811,22600.0
2014-09-30 13:20:00,58.77,58.81,58.68,58.68,37500.0,50.1811,50.2153,50.1043,50.1043,37500.0
2014-09-30 13:30:00,58.68,58.76,58.66,58.73,25400.0,50.1043,50.1726,50.0872,50.147,25400.0
2014-09-30 13:40:00,58.73,58.73,58.51,58.56,36000.0,50.147,50.147,49.9591,50.0018,36000.0
2014-09-30 13:50:00,58.59,58.59,58.37,58.5,61200.0,50.0274,50.0274,49.8396,49.9506,61200.0
2014-09-30 14:00:00,58.49,58.74,58.46,58.68,30000.0,49.942,50.1555,49.9164,50.1043,30000.0
2014-09-30 14:10:00,58.68,58.72,58.6,58.65,41200.0,50.1043,50.1384,50.036,50.0787,41200.0
2014-09-30 14:20:00,58.63,58.91,58.6,58.91,88000.0,50.0616,50.3007,50.036,50.3007,88000.0
2014-09-30 14:30:00,58.93,59.12,58.91,58.94,42000.0,50.3177,50.48,50.3007,50.3263,42000.0
2014-09-30 14:40:00,58.94,58.94,58.84,58.87,23400.0,50.3263,50.3263,50.2409,50.2665,23400.0
2014-09-30 14:50:00,58.86,58.89,58.82,58.87,22800.0,50.258,50.2836,50.2238,50.2665,22800.0
2014-09-30 15:00:00,58.87,58.94,58.77,58.78,80600.0,50.2665,50.3263,50.1811,50.1897,80600.0
2014-09-30 15:10:00,58.82,58.86,58.73,58.86,23100.0,50.2238,50.258,50.147,50.258,23100.0
2014-09-30 15:20:00,58.88,58.98,58.8,58.83,45600.0,50.275,50.3604,50.2067,50.2324,45600.0
2014-09-30 15:30:00,58.82,59.0,58.76,58.97,38700.0,50.2238,50.3775,50.1726,50.3519,38700.0
2014-09-30 15:40:00,58.95,59.03,58.95,58.97,56000.0,50.3348,50.4031,50.3348,50.3519,56000.0
2014-09-30 15:50:00,58.97,59.05,58.87,58.88,157300.0,50.3519,50.4202,50.2665,50.275,157300.0
2014-10-01 09:30:00,58.73,58.77,58.15,58.38,33200.0,50.147,50.1811,49.6517,49.8481,33200.0
2014-10-01 09:40:00,58.38,58.5,58.16,58.38,50300.0,49.8481,49.9506,49.6603,49.8481,50300.0
2014-10-01 09:50:00,58.4,58.4,58.1,58.1,35500.0,49.8652,49.8652,49.609,49.609,35500.0
2014-10-01 10:00:00,58.13,58.23,57.84,58.0,62600.0,49.6347,49.72,49.387,49.5237,62600.0
2014-10-01 10:10:00,58.0,58.39,58.0,58.39,24400.0,49.5237,49.8567,49.5237,49.8567,24400.0
2014-10-01 10:20:00,58.32,58.46,58.29,58.39,30400.0,49.7969,49.9164,49.7713,49.8567,30400.0
2014-10-01 10:30:00,58.36,58.46,58.25,58.29,13000.0,49.831,49.9164,49.7371,49.7713,13000.0
2014-10-01 10:40:00,58.29,58.38,58.25,58.35,13000.0,49.7713,49.8481,49.7371,49.8225,13000.0
2014-10-01 10:50:00,58.33,58.4,58.2,58.4,45000.0,49.8054,49.8652,49.6944,49.8652,45000.0
2014-10-01 11:00:00,58.4,58.63,58.37,58.63,26900.0,49.8652,50.0616,49.8396,50.0616,26900.0
2014-10-01 11:10:00,58.62,58.68,58.58,58.66,20600.0,50.053,50.1043,50.0189,50.0872,20600.0
2014-10-01 11:20:00,58.66,58.66,58.56,58.59,18000.0,50.0872,50.0872,50.0018,50.0274,18000.0
2014-10-01 11:30:00,58.58,58.58,58.49,58.55,9600.0,50.0189,50.0189,49.942,49.9933,9600.0
2014-10-01 11:40:00,58.55,58.58,58.44,58.47,17900.0,49.9933,50.0189,49.8994,49.925,17900.0
2014-10-01 11:50:00,58.45,58.45,58.25,58.29,14100.0,49.9079,49.9079,49.7371,49.7713,14100.0
2014-10-01 12:00:00,58.27,58.3,58.14,58.16,26200.0,49.7542,49.7798,49.6432,49.6603,26200.0
2014-10-01 12:10:00,58.16,58.16,57.99,58.05,17600.0,49.6603,49.6603,49.5151,49.5663,17600.0
2014-10-01 12:20:00,58.04,58.04,57.97,57.97,17100.0,49.5578,49.5578,49.498,49.498,17100.0
2014-10-01 12:30:00,57.99,58.06,57.94,57.95,14500.0,49.5151,49.5749,49.4724,49.481,14500.0
2014-10-01 12:40:00,57.94,57.94,57.8,57.84,16900.0,49.4724,49.4724,49.3529,49.387,16900.0
2014-10-01 12:50:00,57.85,57.87,57.67,57.67,25300.0,49.3956,49.4127,49.2419,49.2419,25300.0
2014-10-01 13:00:00,57.66,57.74,57.56,57.56,42100.0,49.2333,49.3017,49.148,49.148,42100.0
2014-10-01 13:10:00,57.57,57.7,57.57,57.65,13900.0,49.1565,49.2675,49.1565,49.2248,13900.0
2014-10-01 13:20:00,57.65,57.66,57.39,57.42,36300.0,49.2248,49.2333,49.0028,49.0284,36300.0
2014-10-01 13:30:00,57.43,57.5,57.38,57.43,34900.0,49.037,49.0967,48.9943,49.037,34900.0
2014-10-01 13:40:00,57.44,57.44,57.28,57.4,27400.0,49.0455,49.0455,48.9089,49.0113,27400.0
2014-10-01 13:50:00,57.4,57.48,57.33,57.48,32200.0,49.0113,49.0797,48.9516,49.0797,32200.0
2014-10-01 14:00:00,57.48,57.53,57.41,57.53,59000.0,49.0797,49.1223,49.0199,49.1223,59000.0
2014-10-01 14:10:00,57.53,57.67,57.51,57.57,50000.0,49.1223,49.2419,49.1053,49.1565,50000.0
2014-10-01 14:20:00,57.55,57.66,57.51,57.66,50100.0,49.1394,49.2333,49.1053,49.2333,50100.0
2014-10-01 14:30:00,57.68,57.83,57.68,57.83,37500.0,49.2504,49.3785,49.2504,49.3785,37500.0
2014-10-01 14:40:00,57.82,57.84,57.72,57.77,27000.0,49.37,49.387,49.2846,49.3273,27000.0
2014-10-01 14:50:00,57.77,57.8,57.73,57.75,53700.0,49.3273,49.3529,49.2931,49.3102,53700.0
2014-10-01 15:00:00,57.75,57.8,57.48,57.49,79500.0,49.3102,49.3529,49.0797,49.0882,79500.0
2014-10-01 15:10:00,57.49,57.69,57.48,57.63,76100.0,49.0882,49.259,49.0797,49.2077,76100.0
2014-10-01 15:20:00,57.63,57.66,57.52,57.65,57300.0,49.2077,49.2333,49.1138,49.2248,57300.0
2014-10-01 15:30:00,57.66,57.67,57.54,57.66,60100.0,49.2333,49.2419,49.1309,49.2333,60100.0
2014-10-01 15:40:00,57.65,57.87,57.65,57.85,109800.0,49.2248,49.4127,49.2248,49.3956,109800.0
2014-10-01 15:50:00,57.85,57.86,57.74,57.78,159300.0,49.3956,49.4041,49.3017,49.3358,159300.0
2014-10-02 09:30:00,57.78,58.12,57.57,58.02,15500.0,49.3358,49.6261,49.1565,49.5407,15500.0
2014-10-02 09:40:00,58.0,58.23,57.88,58.17,51800.0,49.5237,49.72,49.4212,49.6688,51800.0
2014-10-02 09:50:00,58.18,58.34,58.12,58.3,38300.0,49.6773,49.814,49.6261,49.7798,38300.0
2014-10-02 10:00:00,58.3,58.66,58.29,58.65,48700.0,49.7798,50.0872,49.7713,50.0787,48700.0
2014-10-02 10:10:00,58.65,58.73,58.54,58.57,37600.0,50.0787,50.147,49.9847,50.0104,37600.0
2014-10-02 10:20:00,58.57,58.6,58.34,58.34,33200.0,50.0104,50.036,49.814,49.814,33200.0
2014-10-02 10:30:00,58.34,58.39,58.18,58.27,32200.0,49.814,49.8567,49.6773,49.7542,32200.0
2014-10-02 10:40:00,58.3,58.42,58.18,58.38,25000.0,49.7798,49.8823,49.6773,49.8481,25000.0
2014-10-02 10:50:00,58.38,58.38,58.03,58.03,23400.0,49.8481,49.8481,49.5493,49.5493,23400.0
2014-10-02 11:00:00,58.05,58.07,57.9,57.9,25200.0,49.5663,49.5834,49.4383,49.4383,25200.0
2014-10-02 11:10:00,57.91,57.97,57.84,57.96,25400.0,49.4468,49.498,49.387,49.4895,25400.0
2014-10-02 11:20:00,57.96,57.98,57.78,57.81,25000.0,49.4895,49.5066,49.3358,49.3614,25000.0
2014-10-02 11:30:00,57.82,57.91,57.62,57.65,44000.0,49.37,49.4468,49.1992,49.2248,44000.0
2014-10-02 11:40:00,57.64,57.66,57.32,57.35,49900.0,49.2163,49.2333,48.943,48.9686,49900.0
2014-10-02 11:50:00,57.34,57.35,57.22,57.28,23100.0,48.9601,48.9686,48.8576,48.9089,23100.0
2014-10-02 12:00:00,57.31,57.57,57.3,57.57,21000.0,48.9345,49.1565,48.926,49.1565,21000.0
2014-10-02 12:10:00,57.58,57.69,57.58,57.65,18800.0,49.165,49.259,49.165,49.2248,18800.0
2014-10-02 12:20:00,57.65,57.83,57.65,57.81,12400.0,49.2248,49.3785,49.2248,49.3614,12400.0
2014-10-02 12:30:00,57.83,57.9,57.76,57.79,21900.0,49.3785,49.4383,49.3187,49.3443,21900.0
2014-10-02 12:40:00,57.79,57.91,57.71,57.71,29000.0,49.3443,49.4468,49.276,49.276,29000.0
2014-10-02 12:50:00,57.72,57.98,57.72,57.98,22900.0,49.2846,49.5066,49.2846,49.5066,22900.0
2014-10-02 13:00:00,57.96,58.16,57.95,58.14,21700.0,49.4895,49.6603,49.481,49.6432,21700.0
2014-10-02 13:10:00,58.12,58.38,58.11,58.35,26500.0,49.6261,49.8481,49.6176,49.8225,26500.0
2014-10-02 13:20:00,58.35,58.46,58.23,58.42,20700.0,49.8225,49.9164,49.72,49.8823,20700.0
2014-10-02 13:30:00,58.46,58.53,58.38,58.39,22100.0,49.9164,49.9762,49.8481,49.8567,22100.0
2014-10-02 13:40:00,58.39,58.47,58.3,58.42,34700.0,49.8567,49.925,49.7798,49.8823,34700.0
2014-10-02 13:50:00,58.44,58.51,58.4,58.41,41200.0,49.8994,49.9591,49.8652,49.8737,41200.0
2014-10-02 14:00:00,58.42,58.55,58.36,58.46,31200.0,49.8823,49.9933,49.831,49.9164,31200.0
2014-10-02 14:10:00,58.45,58.6,58.44,58.53,23100.0,49.9079,50.036,49.8994,49.9762,23100.0
2014-10-02 14:20:00,58.54,58.7,58.5,58.7,26600.0,49.9847,50.1214,49.9506,50.1214,26600.0
2014-10-02 14:30:00,58.67,58.68,58.52,58.55,20500.0,50.0957,50.1043,49.9677,49.9933,20500.0
2014-10-02 14:40:00,58.55,58.74,58.52,58.69,20500.0,49.9933,50.1555,49.9677,50.1128,20500.0
2014-10-02 14:50:00,58.7,58.86,58.68,58.83,39800.0,50.1214,50.258,50.1043,50.2324,39800.0
2014-10-02 15:00:00,58.84,58.9,58.79,58.85,40900.0,50.2409,50.2921,50.1982,50.2494,40900.0
2014-10-02 15:10:00,58.85,58.89,58.76,58.77,47700.0,50.2494,50.2836,50.1726,50.1811,47700.0
2014-10-02 15:20:00,58.77,58.89,58.76,58.86,56400.0,50.1811,50.2836,50.1726,50.258,56400.0
2014-10-02 15:30:00,58.86,58.87,58.75,58.83,74000.0,50.258,50.2665,50.164,50.2324,74000.0
2014-10-02 15:40:00,58.83,58.94,58.77,58.92,108400.0,50.2324,50.3263,50.1811,50.3092,108400.0
2014-10-02 15:50:00,58.92,58.95,58.87,58.87,132300.0,50.3092,50.3348,50.2665,50.2665,132300.0
2014-10-03 09:30:00,58.92,59.13,58.24,58.27,47000.0,50.3092,50.4885,49.7286,49.7542,47000.0
2014-10-03 09:40:00,58.32,59.17,58.32,59.07,40200.0,49.7969,50.5227,49.7969,50.4373,40200.0
2014-10-03 09:50:00,59.09,59.27,59.04,59.1,36200.0,50.4544,50.6081,50.4117,50.4629,36200.0
2014-10-03 10:00:00,59.1,59.14,58.89,58.99,20400.0,50.4629,50.4971,50.2836,50.369,20400.0
2014-10-03 10:10:00,59.01,59.01,58.88,58.92,19600.0,50.3861,50.3861,50.275,50.3092,19600.0
2014-10-03 10:20:00,59.0,59.05,58.91,58.91,16600.0,50.3775,50.4202,50.3007,50.3007,16600.0
2014-10-03 10:30:00,58.91,58.95,58.8,58.85,31700.0,50.3007,50.3348,50.2067,50.2494,31700.0
2014-10-03 10:40:00,58.82,59.07,58.82,58.98,48100.0,50.2238,50.4373,50.2238,50.3604,48100.0
2014-10-03 10:50:00,58.94,59.0,58.66,58.66,37300.0,50.3263,50.3775,50.0872,50.0872,37300.0
2014-10-03 11:00:00,58.66,58.88,58.59,58.71,44500.0,50.0872,50.275,50.0274,50.1299,44500.0
2014-10-03 11:10:00,58.72,58.74,58.34,58.43,44600.0,50.1384,50.1555,49.814,49.8908,44600.0
2014-10-03 11:20:00,58.4,58.41,58.25,58.3,23000.0,49.8652,49.8737,49.7371,49.7798,23000.0
2014-10-03 11:30:00,58.35,58.61,58.35,58.59,35300.0,49.8225,50.0445,49.8225,50.0274,35300.0
2014-10-03 11:40:00,58.58,58.69,58.58,58.65,13800.0,50.0189,50.1128,50.0189,50.0787,13800.0
2014-10-03 11:50:00,58.63,58.63,58.51,58.51,5700.0,50.0616,50.0616,49.9591,49.9591,5700.0
2014-10-03 12:00:00,58.51,58.55,58.46,58.5,20000.0,49.9591,49.9933,49.9164,49.9506,20000.0
2014-10-03 12:10:00,58.5,58.57,58.5,58.55,14900.0,49.9506,50.0104,49.9506,49.9933,14900.0
2014-10-03 12:20:00,58.55,58.65,58.55,58.65,11400.0,49.9933,50.0787,49.9933,50.0787,11400.0
2014-10-03 12:30:00,58.67,58.98,58.67,58.97,35500.0,50.0957,50.3604,50.0957,50.3519,35500.0
2014-10-03 12:40:00,58.96,58.96,58.9,58.94,10900.0,50.3434,50.3434,50.2921,50.3263,10900.0
2014-10-03 12:50:00,58.96,59.12,58.96,58.99,19100.0,50.3434,50.48,50.3434,50.369,19100.0
2014-10-03 13:00:00,58.96,59.08,58.94,59.02,15800.0,50.3434,50.4458,50.3263,50.3946,15800.0
2014-10-03 13:10:00,59.01,59.05,58.94,59.01,26000.0,50.3861,50.4202,50.3263,50.3861,26000.0
2014-10-03 13:20:00,59.0,59.01,58.89,58.94,11800.0,50.3775,50.3861,50.2836,50.3263,11800.0
2014-10-03 13:30:00,58.97,58.97,58.76,58.76,10100.0,50.3519,50.3519,50.1726,50.1726,10100.0
2014-10-03 13:40:00,58.77,58.77,58.63,58.72,9700.0,50.1811,50.1811,50.0616,50.1384,9700.0
2014-10-03 13:50:00,58.73,58.81,58.73,58.81,5900.0,50.147,50.2153,50.147,50.2153,5900.0
2014-10-03 14:00:00,58.8,59.01,58.78,58.98,25900.0,50.2067,50.3861,50.1897,50.3604,25900.0
2014-10-03 14:10:00,58.98,58.98,58.89,58.89,46700.0,50.3604,50.3604,50.2836,50.2836,46700.0
2014-10-03 14:20:00,58.89,58.94,58.88,58.94,11500.0,50.2836,50.3263,50.275,50.3263,11500.0
2014-10-03 14:30:00,58.94,59.26,58.91,59.18,143300.0,50.3263,50.5995,50.3007,50.5312,143300.0
2014-10-03 14:40:00,59.18,59.23,59.01,59.18,51000.0,50.5312,50.5739,50.3861,50.5312,51000.0
2014-10-03 14:50:00,59.18,59.25,59.01,59.03,92000.0,50.5312,50.591,50.3861,50.4031,92000.0
2014-10-03 15:00:00,59.03,59.07,58.97,59.05,34600.0,50.4031,50.4373,50.3519,50.4202,34600.0
2014-10-03 15:10:00,59.06,59.18,59.05,59.16,22900.0,50.4287,50.5312,50.4202,50.5141,22900.0
2014-10-03 15:20:00,59.16,59.16,58.97,58.98,36600.0,50.5141,50.5141,50.3519,50.3604,36600.0
2014-10-03 15:30:00,58.97,59.05,58.94,59.02,26800.0,50.3519,50.4202,50.3263,50.3946,26800.0
2014-10-03 15:40:00,59.02,59.08,58.98,59.06,47200.0,50.3946,50.4458,50.3604,50.4287,47200.0
2014-10-03 15:50:00,59.06,59.09,58.94,58.95,75200.0,50.4287,50.4544,50.3263,50.3348,75200.0
2014-10-06 09:30:00,60.14,60.4,59.88,60.28,81100.0,51.3509,51.5729,51.1289,51.4704,81100.0
2014-10-06 09:40:00,60.3,60.64,60.21,60.62,47700.0,51.4875,51.7778,51.4107,51.7608,47700.0
2014-10-06 09:50:00,60.65,60.9,60.42,60.46,38100.0,51.7864,51.9998,51.59,51.6241,38100.0
2014-10-06 10:00:00,60.47,60.54,60.07,60.12,62600.0,51.6327,51.6924,51.2911,51.3338,62600.0
2014-10-06 10:10:00,60.1,60.11,59.82,59.82,25900.0,51.3168,51.3253,51.0777,51.0777,25900.0
2014-10-06 10:20:00,59.82,59.83,59.61,59.74,26000.0,51.0777,51.0862,50.8984,51.0094,26000.0
2014-10-06 10:30:00,59.7,59.8,59.62,59.71,29600.0,50.9752,51.0606,50.9069,50.9837,29600.0
2014-10-06 10:40:00,59.71,59.83,59.57,59.57,14200.0,50.9837,51.0862,50.8642,50.8642,14200.0
2014-10-06 10:50:00,59.57,59.62,59.43,59.5,24300.0,50.8642,50.9069,50.7447,50.8044,24300.0
2014-10-06 11:00:00,59.5,59.68,59.46,59.65,14200.0,50.8044,50.9581,50.7703,50.9325,14200.0
2014-10-06 11:10:00,59.66,59.7,59.56,59.58,17100.0,50.9411,50.9752,50.8557,50.8727,17100.0
2014-10-06 11:20:00,59.58,59.6,59.37,59.37,23800.0,50.8727,50.8898,50.6934,50.6934,23800.0
2014-10-06 11:30:00,59.39,59.59,59.39,59.51,18300.0,50.7105,50.8813,50.7105,50.813,18300.0
2014-10-06 11:40:00,59.52,59.54,59.24,59.3,14000.0,50.8215,50.8386,50.5824,50.6337,14000.0
2014-10-06 11:50:00,59.33,59.42,59.3,59.4,20500.0,50.6593,50.7361,50.6337,50.7191,20500.0
2014-10-06 12:00:00,59.4,59.65,59.4,59.55,10500.0,50.7191,50.9325,50.7191,50.8471,10500.0
2014-10-06 12:10:00,59.56,59.57,59.44,59.52,6400.0,50.8557,50.8642,50.7532,50.8215,6400.0
2014-10-06 12:20:00,59.5,59.5,59.4,59.44,8000.0,50.8044,50.8044,50.7191,50.7532,8000.0
2014-10-06 12:30:00,59.43,59.57,59.41,59.46,7700.0,50.7447,50.8642,50.7276,50.7703,7700.0
2014-10-06 12:40:00,59.46,59.51,59.42,59.46,13600.0,50.7703,50.813,50.7361,50.7703,13600.0
2014-10-06 12:50:00,59.47,59.51,59.41,59.48,7700.0,50.7788,50.813,50.7276,50.7874,7700.0
2014-10-06 13:00:00,59.48,59.6,59.42,59.44,11900.0,50.7874,50.8898,50.7361,50.7532,11900.0
2014-10-06 13:10:00,59.44,59.6,59.4,59.53,10900.0,50.7532,50.8898,50.7191,50.8301,10900.0
2014-10-06 13:20:00,59.5,59.65,59.5,59.62,7900.0,50.8044,50.9325,50.8044,50.9069,7900.0
2014-10-06 13:30:00,59.65,59.71,59.55,59.55,12200.0,50.9325,50.9837,50.8471,50.8471,12200.0
2014-10-06 13:40:00,59.54,59.56,59.47,59.52,8700.0,50.8386,50.8557,50.7788,50.8215,8700.0
2014-10-06 13:50:00,59.52,59.59,59.48,59.52,9900.0,50.8215,50.8813,50.7874,50.8215,9900.0
2014-10-06 14:00:00,59.52,59.59,59.45,59.54,15300.0,50.8215,50.8813,50.7617,50.8386,15300.0
2014-10-06 14:10:00,59.54,59.68,59.53,59.68,10900.0,50.8386,50.9581,50.8301,50.9581,10900.0
2014-10-06 14:20:00,59.68,59.75,59.59,59.62,12600.0,50.9581,51.0179,50.8813,50.9069,12600.0
2014-10-06 14:30:00,59.63,59.73,59.61,59.66,11300.0,50.9154,51.0008,50.8984,50.9411,11300.0
2014-10-06 14:40:00,59.65,59.67,59.51,59.53,14800.0,50.9325,50.9496,50.813,50.8301,14800.0
2014-10-06 14:50:00,59.54,59.63,59.54,59.56,16300.0,50.8386,50.9154,50.8386,50.8557,16300.0
2014-10-06 15:00:00,59.54,59.6,59.5,59.5,16800.0,50.8386,50.8898,50.8044,50.8044,16800.0
2014-10-06 15:10:00,59.5,59.54,59.48,59.53,14400.0,50.8044,50.8386,50.7874,50.8301,14400.0
2014-10-06 15:20:00,59.54,59.64,59.46,59.61,30600.0,50.8386,50.924,50.7703,50.8984,30600.0
2014-10-06 15:30:00,59.6,59.64,59.53,59.58,36300.0,50.8898,50.924,50.8301,50.8727,36300.0
2014-10-06 15:40:00,59.58,59.59,59.52,59.55,38100.0,50.8727,50.8813,50.8215,50.8471,38100.0
2014-10-06 15:50:00,59.56,59.61,59.5,59.53,80800.0,50.8557,50.8984,50.8044,50.8301,80800.0
2014-10-07 09:30:00,59.2,59.32,58.73,58.89,21200.0,50.5483,50.6507,50.147,50.2836,21200.0
2014-10-07 09:40:00,58.91,59.16,58.87,59.07,42700.0,50.3007,50.5141,50.2665,50.4373,42700.0
2014-10-07 09:50:00,59.06,59.26,59.04,59.26,14100.0,50.4287,50.5995,50.4117,50.5995,14100.0
2014-10-07 10:00:00,59.27,59.46,59.18,59.45,19600.0,50.6081,50.7703,50.5312,50.7617,19600.0
2014-10-07 10:10:00,59.45,59.58,59.29,59.58,49800.0,50.7617,50.8727,50.6251,50.8727,49800.0
2014-10-07 10:20:00,59.58,59.67,59.43,59.62,34100.0,50.8727,50.9496,50.7447,50.9069,34100.0
2014-10-07 10:30:00,59.63,59.74,59.46,59.5,17000.0,50.9154,51.0094,50.7703,50.8044,17000.0
2014-10-07 10:40:00,59.5,59.6,59.4,59.49,17200.0,50.8044,50.8898,50.7191,50.7959,17200.0
2014-10-07 10:50:00,59.48,59.57,59.42,59.47,12500.0,50.7874,50.8642,50.7361,50.7788,12500.0
2014-10-07 11:00:00,59.45,59.57,59.37,59.55,45600.0,50.7617,50.8642,50.6934,50.8471,45600.0
2014-10-07 11:10:00,59.54,59.55,59.33,59.39,29400.0,50.8386,50.8471,50.6593,50.7105,29400.0
2014-10-07 11:20:00,59.37,59.49,59.3,59.4,59800.0,50.6934,50.7959,50.6337,50.7191,59800.0
2014-10-07 11:30:00,59.39,59.47,59.35,59.42,21100.0,50.7105,50.7788,50.6764,50.7361,21100.0
2014-10-07 11:40:00,59.38,59.53,59.38,59.5,8600.0,50.702,50.8301,50.702,50.8044,8600.0
2014-10-07 11:50:00,59.5,59.68,59.47,59.55,16800.0,50.8044,50.9581,50.7788,50.8471,16800.0
2014-10-07 12:00:00,59.55,59.62,59.54,59.6,17400.0,50.8471,50.9069,50.8386,50.8898,17400.0
2014-10-07 12:10:00,59.58,59.66,59.58,59.63,9200.0,50.8727,50.9411,50.8727,50.9154,9200.0
2014-10-07 12:20:00,59.63,59.68,59.58,59.59,22000.0,50.9154,50.9581,50.8727,50.8813,22000.0
2014-10-07 12:30:00,59.6,59.64,59.55,59.62,17200.0,50.8898,50.924,50.8471,50.9069,17200.0
2014-10-07 12:40:00,59.61,59.65,59.57,59.58,12000.0,50.8984,50.9325,50.8642,50.8727,12000.0
2014-10-07 12:50:00,59.58,59.67,59.57,59.59,7600.0,50.8727,50.9496,50.8642,50.8813,7600.0
2014-10-07 13:00:00,59.59,59.62,59.54,59.6,15700.0,50.8813,50.9069,50.8386,50.8898,15700.0
2014-10-07 13:10:00,59.6,59.66,59.58,59.6,11000.0,50.8898,50.9411,50.8727,50.8898,11000.0
2014-10-07 13:20:00,59.6,59.6,59.52,59.59,13100.0,50.8898,50.8898,50.8215,50.8813,13100.0
2014-10-07 13:30:00,59.58,59.6,59.38,59.39,18700.0,50.8727,50.8898,50.702,50.7105,18700.0
2014-10-07 13:40:00,59.4,59.41,59.33,59.39,11100.0,50.7191,50.7276,50.6593,50.7105,11100.0
2014-10-07 13:50:00,59.36,59.44,59.36,59.38,15600.0,50.6849,50.7532,50.6849,50.702,15600.0
2014-10-07 14:00:00,59.36,59.37,59.29,59.35,8800.0,50.6849,50.6934,50.6251,50.6764,8800.0
2014-10-07 14:10:00,59.35,59.41,59.3,59.38,11300.0,50.6764,50.7276,50.6337,50.702,11300.0
2014-10-07 14:20:00,59.39,59.4,59.2,59.22,12900.0,50.7105,50.7191,50.5483,50.5654,12900.0
2014-10-07 14:30:00,59.22,59.22,59.09,59.09,16700.0,50.5654,50.5654,50.4544,50.4544,16700.0
2014-10-07 14:40:00,59.1,59.21,59.09,59.09,15000.0,50.4629,50.5568,50.4544,50.4544,15000.0
2014-10-07 14:50:00,59.09,59.14,59.01,59.03,22200.0,50.4544,50.4971,50.3861,50.4031,22200.0
2014-10-07 15:00:00,59.03,59.03,58.92,58.97,40400.0,50.4031,50.4031,50.3092,50.3519,40400.0
2014-10-07 15:10:00,58.97,58.97,58.68,58.71,22400.0,50.3519,50.3519,50.1043,50.1299,22400.0
2014-10-07 15:20:00,58.72,58.73,58.46,58.64,56800.0,50.1384,50.147,49.9164,50.0701,56800.0
2014-10-07 15:30:00,58.62,58.78,58.6,58.6,31700.0,50.053,50.1897,50.036,50.036,31700.0
2014-10-07 15:40:00,58.61,58.65,58.54,58.58,61500.0,50.0445,50.0787,49.9847,50.0189,61500.0
2014-10-07 15:50:00,58.57,58.57,58.41,58.44,70400.0,50.0104,50.0104,49.8737,49.8994,70400.0
2014-10-08 09:30:00,58.26,58.44,58.03,58.24,33100.0,49.7457,49.8994,49.5493,49.7286,33100.0
2014-10-08 09:40:00,58.32,58.68,58.31,58.53,30600.0,49.7969,50.1043,49.7884,49.9762,30600.0
2014-10-08 09:50:00,58.53,58.62,58.02,58.07,8300.0,49.9762,50.053,49.5407,49.5834,8300.0
2014-10-08 10:00:00,58.11,58.19,57.91,57.98,18900.0,49.6176,49.6859,49.4468,49.5066,18900.0
2014-10-08 10:10:00,58.0,58.34,57.98,58.11,11400.0,49.5237,49.814,49.5066,49.6176,11400.0
2014-10-08 10:20:00,58.12,58.12,57.81,57.85,23700.0,49.6261,49.6261,49.3614,49.3956,23700.0
2014-10-08 10:30:00,57.85,57.94,57.65,57.88,23800.0,49.3956,49.4724,49.2248,49.4212,23800.0
2014-10-08 10:40:00,57.85,57.9,57.63,57.63,13500.0,49.3956,49.4383,49.2077,49.2077,13500.0
2014-10-08 10:50:00,57.63,57.67,57.45,57.49,23300.0,49.2077,49.2419,49.054,49.0882,23300.0
2014-10-08 11:00:00,57.48,57.57,57.25,57.54,30800.0,49.0797,49.1565,48.8833,49.1309,30800.0
2014-10-08 11:10:00,57.53,57.53,57.31,57.4,12700.0,49.1223,49.1223,48.9345,49.0113,12700.0
2014-10-08 11:20:00,57.41,57.92,57.41,57.91,12100.0,49.0199,49.4553,49.0199,49.4468,12100.0
2014-10-08 11:30:00,57.92,57.99,57.66,57.66,20500.0,49.4553,49.5151,49.2333,49.2333,20500.0
2014-10-08 11:40:00,57.67,57.77,57.62,57.62,9600.0,49.2419,49.3273,49.1992,49.1992,9600.0
2014-10-08 11:50:00,57.63,57.78,57.57,57.78,11600.0,49.2077,49.3358,49.1565,49.3358,11600.0
2014-10-08 12:00:00,57.79,57.81,57.64,57.66,14400.0,49.3443,49.3614,49.2163,49.2333,14400.0
2014-10-08 12:10:00,57.64,57.71,57.59,57.62,19100.0,49.2163,49.276,49.1736,49.1992,19100.0
2014-10-08 12:20:00,57.61,57.69,57.51,57.55,29500.0,49.1907,49.259,49.1053,49.1394,29500.0
2014-10-08 12:30:00,57.55,57.56,57.45,57.47,18200.0,49.1394,49.148,49.054,49.0711,18200.0
2014-10-08 12:40:00,57.45,57.52,57.39,57.4,11700.0,49.054,49.1138,49.0028,49.0113,11700.0
2014-10-08 12:50:00,57.41,57.41,57.26,57.27,24400.0,49.0199,49.0199,48.8918,48.9003,24400.0
2014-10-08 13:00:00,57.29,57.41,57.27,57.35,21500.0,48.9174,49.0199,48.9003,48.9686,21500.0
2014-10-08 13:10:00,57.38,57.39,57.34,57.39,14200.0,48.9943,49.0028,48.9601,49.0028,14200.0
2014-10-08 13:20:00,57.38,57.55,57.34,57.55,12700.0,48.9943,49.1394,48.9601,49.1394,12700.0
2014-10-08 13:30:00,57.56,57.61,57.5,57.59,12700.0,49.148,49.1907,49.0967,49.1736,12700.0
2014-10-08 13:40:00,57.57,57.9,57.56,57.85,16800.0,49.1565,49.4383,49.148,49.3956,16800.0
2014-10-08 13:50:00,57.82,57.92,57.79,57.88,7900.0,49.37,49.4553,49.3443,49.4212,7900.0
2014-10-08 14:00:00,57.87,58.39,57.87,58.3,36300.0,49.4127,49.8567,49.4127,49.7798,36300.0
2014-10-08 14:10:00,58.31,58.4,58.25,58.33,28500.0,49.7884,49.8652,49.7371,49.8054,28500.0
2014-10-08 14:20:00,58.37,58.56,58.37,58.46,19000.0,49.8396,50.0018,49.8396,49.9164,19000.0
2014-10-08 14:30:00,58.47,58.74,58.42,58.65,17700.0,49.925,50.1555,49.8823,50.0787,17700.0
2014-10-08 14:40:00,58.65,58.65,58.46,58.46,16000.0,50.0787,50.0787,49.9164,49.9164,16000.0
2014-10-08 14:50:00,58.44,58.45,58.24,58.31,25800.0,49.8994,49.9079,49.7286,49.7884,25800.0
2014-10-08 15:00:00,58.31,58.59,58.31,58.48,27600.0,49.7884,50.0274,49.7884,49.9335,27600.0
2014-10-08 15:10:00,58.5,58.54,58.43,58.44,13900.0,49.9506,49.9847,49.8908,49.8994,13900.0
2014-10-08 15:20:00,58.44,58.67,58.42,58.63,17600.0,49.8994,50.0957,49.8823,50.0616,17600.0
2014-10-08 15:30:00,58.6,58.66,58.54,58.6,27700.0,50.036,50.0872,49.9847,50.036,27700.0
2014-10-08 15:40:00,58.61,58.74,58.6,58.67,41400.0,50.0445,50.1555,50.036,50.0957,41400.0
2014-10-08 15:50:00,58.68,58.73,58.59,58.73,82600.0,50.1043,50.147,50.0274,50.147,82600.0
2014-10-09 09:30:00,58.5,58.68,58.08,58.12,14600.0,49.9506,50.1043,49.592,49.6261,14600.0
2014-10-09 09:40:00,58.07,58.22,57.69,57.75,13800.0,49.5834,49.7115,49.259,49.3102,13800.0
2014-10-09 09:50:00,57.77,57.77,57.36,57.5,18900.0,49.3273,49.3273,48.9772,49.0967,18900.0
2014-10-09 10:00:00,57.47,57.56,57.26,57.41,12900.0,49.0711,49.148,48.8918,49.0199,12900.0
2014-10-09 10:10:00,57.45,57.96,57.34,57.94,8400.0,49.054,49.4895,48.9601,49.4724,8400.0
2014-10-09 10:20:00,57.91,57.95,57.72,57.77,21200.0,49.4468,49.481,49.2846,49.3273,21200.0
2014-10-09 10:30:00,57.72,57.73,57.44,57.52,10000.0,49.2846,49.2931,49.0455,49.1138,10000.0
2014-10-09 10:40:00,57.46,57.51,57.29,57.29,10900.0,49.0626,49.1053,48.9174,48.9174,10900.0
2014-10-09 10:50:00,57.28,57.29,57.09,57.13,39900.0,48.9089,48.9174,48.7466,48.7808,39900.0
2014-10-09 11:00:00,57.14,57.19,56.85,57.02,45500.0,48.7893,48.832,48.5417,48.6869,45500.0
2014-10-09 11:10:00,57.06,57.42,57.05,57.41,17500.0,48.721,49.0284,48.7125,49.0199,17500.0
2014-10-09 11:20:00,57.41,57.53,57.38,57.41,12100.0,49.0199,49.1223,48.9943,49.0199,12100.0
2014-10-09 11:30:00,57.38,57.39,57.21,57.21,8700.0,48.9943,49.0028,48.8491,48.8491,8700.0
2014-10-09 11:40:00,57.2,57.2,56.89,56.93,18700.0,48.8406,48.8406,48.5759,48.61,18700.0
2014-10-09 11:50:00,56.95,57.01,56.77,56.98,25400.0,48.6271,48.6783,48.4734,48.6527,25400.0
2014-10-09 12:00:00,56.95,56.97,56.78,56.78,18200.0,48.6271,48.6442,48.482,48.482,18200.0
2014-10-09 12:10:00,56.8,56.86,56.52,56.6,38800.0,48.499,48.5503,48.2599,48.3283,38800.0
2014-10-09 12:20:00,56.57,56.6,56.39,56.46,19100.0,48.3026,48.3283,48.1489,48.2087,19100.0
2014-10-09 12:30:00,56.46,56.62,56.39,56.61,15500.0,48.2087,48.3453,48.1489,48.3368,15500.0
2014-10-09 12:40:00,56.59,56.94,56.57,56.9,19500.0,48.3197,48.6186,48.3026,48.5844,19500.0
2014-10-09 12:50:00,56.9,57.08,56.88,57.03,16600.0,48.5844,48.7381,48.5673,48.6954,16600.0
2014-10-09 13:00:00,57.0,57.0,56.7,56.71,13100.0,48.6698,48.6698,48.4136,48.4222,13100.0
2014-10-09 13:10:00,56.69,56.82,56.55,56.77,12300.0,48.4051,48.5161,48.2856,48.4734,12300.0
2014-10-09 13:20:00,56.82,57.01,56.79,56.9,16500.0,48.5161,48.6783,48.4905,48.5844,16500.0
2014-10-09 13:30:00,56.88,57.22,56.86,57.22,9000.0,48.5673,48.8576,48.5503,48.8576,9000.0
2014-10-09 13:40:00,57.23,57.23,57.07,57.12,12400.0,48.8662,48.8662,48.7296,48.7723,12400.0
2014-10-09 13:50:00,57.17,57.17,56.84,56.98,9600.0,48.815,48.815,48.5332,48.6527,9600.0
2014-10-09 14:00:00,56.99,56.99,56.83,56.91,9700.0,48.6613,48.6613,48.5246,48.593,9700.0
2014-10-09 14:10:00,56.88,56.88,56.77,56.83,8500.0,48.5673,48.5673,48.4734,48.5246,8500.0
2014-10-09 14:20:00,56.82,56.82,56.64,56.71,12200.0,48.5161,48.5161,48.3624,48.4222,12200.0
2014-10-09 14:30:00,56.73,56.73,56.53,56.71,25600.0,48.4393,48.4393,48.2685,48.4222,25600.0
2014-10-09 14:40:00,56.69,56.78,56.54,56.56,34400.0,48.4051,48.482,48.277,48.2941,34400.0
2014-10-09 14:50:00,56.56,56.64,56.41,56.41,28200.0,48.2941,48.3624,48.166,48.166,28200.0
2014-10-09 15:00:00,56.42,56.43,56.25,56.25,37200.0,48.1746,48.1831,48.0294,48.0294,37200.0
2014-10-09 15:10:00,56.26,56.58,56.26,56.56,37900.0,48.0379,48.3112,48.0379,48.2941,37900.0
2014-10-09 15:20:00,56.55,56.61,56.46,56.59,25800.0,48.2856,48.3368,48.2087,48.3197,25800.0
2014-10-09 15:30:00,56.62,56.75,56.55,56.55,20900.0,48.3453,48.4563,48.2856,48.2856,20900.0
2014-10-09 15:40:00,56.56,56.62,56.31,56.35,47700.0,48.2941,48.3453,48.0806,48.1148,47700.0
2014-10-09 15:50:00,56.32,56.46,56.28,56.3,84100.0,48.0892,48.2087,48.055,48.0721,84100.0
2014-10-10 09:30:00,56.33,56.43,55.77,56.1,58500.0,48.0977,48.1831,47.6196,47.9013,58500.0
2014-10-10 09:40:00,55.97,56.35,55.91,56.05,45600.0,47.7903,48.1148,47.7391,47.8586,45600.0
2014-10-10 09:50:00,56.04,56.09,55.52,55.66,26300.0,47.8501,47.8928,47.4061,47.5256,26300.0
2014-10-10 10:00:00,55.65,55.67,55.26,55.37,34800.0,47.5171,47.5342,47.1841,47.278,34800.0
2014-10-10 10:10:00,55.33,55.64,55.33,55.54,47200.0,47.2439,47.5086,47.2439,47.4232,47200.0
2014-10-10 10:20:00,55.52,55.52,55.1,55.24,31600.0,47.4061,47.4061,47.0475,47.167,31600.0
2014-10-10 10:30:00,55.22,55.35,55.07,55.17,31400.0,47.1499,47.2609,47.0219,47.1072,31400.0
2014-10-10 10:40:00,55.19,55.23,54.93,54.93,34000.0,47.1243,47.1585,46.9023,46.9023,34000.0
2014-10-10 10:50:00,54.97,55.02,54.87,54.91,32200.0,46.9365,46.9792,46.8511,46.8852,32200.0
2014-10-10 11:00:00,54.93,55.08,54.91,55.03,39300.0,46.9023,47.0304,46.8852,46.9877,39300.0
2014-10-10 11:10:00,55.05,55.1,54.79,54.85,14600.0,47.0048,47.0475,46.7828,46.834,14600.0
2014-10-10 11:20:00,54.87,54.97,54.69,54.7,24000.0,46.8511,46.9365,46.6974,46.7059,24000.0
2014-10-10 11:30:00,54.68,54.9,54.68,54.81,19100.0,46.6889,46.8767,46.6889,46.7999,19100.0
2014-10-10 11:40:00,54.77,54.9,54.65,54.85,26900.0,46.7657,46.8767,46.6632,46.834,26900.0
2014-10-10 11:50:00,54.89,54.91,54.74,54.86,32800.0,46.8682,46.8852,46.7401,46.8425,32800.0
2014-10-10 12:00:00,54.87,55.38,54.85,55.26,29000.0,46.8511,47.2866,46.834,47.1841,29000.0
2014-10-10 12:10:00,55.3,55.36,55.23,55.23,38100.0,47.2182,47.2695,47.1585,47.1585,38100.0
2014-10-10 12:20:00,55.22,55.44,55.17,55.3,19600.0,47.1499,47.3378,47.1072,47.2182,19600.0
2014-10-10 12:30:00,55.31,55.68,55.31,55.34,12400.0,47.2268,47.5427,47.2268,47.2524,12400.0
2014-10-10 12:40:00,55.34,55.54,55.34,55.44,24400.0,47.2524,47.4232,47.2524,47.3378,24400.0
2014-10-10 12:50:00,55.45,55.61,55.36,55.57,20900.0,47.3463,47.4829,47.2695,47.4488,20900.0
2014-10-10 13:00:00,55.59,55.69,55.39,55.57,15800.0,47.4659,47.5512,47.2951,47.4488,15800.0
2014-10-10 13:10:00,55.54,55.63,55.31,55.31,12700.0,47.4232,47.5,47.2268,47.2268,12700.0
2014-10-10 13:20:00,55.27,55.39,55.21,55.3,14700.0,47.1926,47.2951,47.1414,47.2182,14700.0
2014-10-10 13:30:00,55.32,55.57,55.3,55.48,29600.0,47.2353,47.4488,47.2182,47.3719,29600.0
2014-10-10 13:40:00,55.48,55.55,55.34,55.44,27700.0,47.3719,47.4317,47.2524,47.3378,27700.0
2014-10-10 13:50:00,55.43,55.58,55.42,55.47,24600.0,47.3292,47.4573,47.3207,47.3634,24600.0
2014-10-10 14:00:00,55.46,55.57,55.44,55.5,26000.0,47.3549,47.4488,47.3378,47.389,26000.0
2014-10-10 14:10:00,55.52,55.57,55.41,55.41,27500.0,47.4061,47.4488,47.3122,47.3122,27500.0
2014-10-10 14:20:00,55.41,55.51,55.37,55.51,22300.0,47.3122,47.3976,47.278,47.3976,22300.0
2014-10-10 14:30:00,55.49,55.63,55.47,55.5,15100.0,47.3805,47.5,47.3634,47.389,15100.0
2014-10-10 14:40:00,55.5,55.59,55.41,55.57,14200.0,47.389,47.4659,47.3122,47.4488,14200.0
2014-10-10 14:50:00,55.56,55.75,55.54,55.58,34000.0,47.4402,47.6025,47.4232,47.4573,34000.0
2014-10-10 15:00:00,55.6,55.67,55.41,55.44,19300.0,47.4744,47.5342,47.3122,47.3378,19300.0
2014-10-10 15:10:00,55.42,55.56,55.34,55.39,74100.0,47.3207,47.4402,47.2524,47.2951,74100.0
2014-10-10 15:20:00,55.34,55.4,55.21,55.34,21500.0,47.2524,47.3036,47.1414,47.2524,21500.0
2014-10-10 15:30:00,55.37,55.37,55.24,55.29,34400.0,47.278,47.278,47.167,47.2097,34400.0
2014-10-10 15:40:00,55.29,55.3,55.11,55.11,80800.0,47.2097,47.2182,47.056,47.056,80800.0
2014-10-10 15:50:00,55.11,55.12,55.01,55.03,139300.0,47.056,47.0645,46.9706,46.9877,139300.0
2014-10-13 09:30:00,55.04,55.61,55.04,55.61,24200.0,46.9962,47.4829,46.9962,47.4829,24200.0
2014-10-13 09:40:00,55.61,55.74,54.54,54.6,34700.0,47.4829,47.5939,46.5693,46.6205,34700.0
2014-10-13 09:50:00,54.56,54.57,54.11,54.5,35700.0,46.5864,46.5949,46.2022,46.5352,35700.0
2014-10-13 10:00:00,54.59,54.79,54.58,54.62,23300.0,46.612,46.7828,46.6035,46.6376,23300.0
2014-10-13 10:10:00,54.56,54.74,54.27,54.31,26300.0,46.5864,46.7401,46.3388,46.3729,26300.0
2014-10-13 10:20:00,54.35,54.52,54.03,54.08,22100.0,46.4071,46.5522,46.1338,46.1765,22100.0
2014-10-13 10:30:00,54.02,54.31,54.01,54.19,43600.0,46.1253,46.3729,46.1168,46.2705,43600.0
2014-10-13 10:40:00,54.17,54.21,53.91,53.97,20200.0,46.2534,46.2875,46.0314,46.0826,20200.0
2014-10-13 10:50:00,54.02,54.34,54.02,54.29,23500.0,46.1253,46.3985,46.1253,46.3558,23500.0
2014-10-13 11:00:00,54.26,54.58,54.23,54.49,19300.0,46.3302,46.6035,46.3046,46.5266,19300.0
2014-10-13 11:10:00,54.46,54.48,54.08,54.08,12100.0,46.501,46.5181,46.1765,46.1765,12100.0
2014-10-13 11:20:00,54.11,54.47,54.09,54.31,15900.0,46.2022,46.5095,46.1851,46.3729,15900.0
2014-10-13 11:30:00,54.32,54.48,54.16,54.18,17200.0,46.3815,46.5181,46.2448,46.2619,17200.0
2014-10-13 11:40:00,54.2,54.5,54.18,54.45,17500.0,46.279,46.5352,46.2619,46.4925,17500.0
2014-10-13 11:50:00,54.47,54.65,54.43,54.48,8100.0,46.5095,46.6632,46.4754,46.5181,8100.0
2014-10-13 12:00:00,54.5,54.57,54.26,54.26,14700.0,46.5352,46.5949,46.3302,46.3302,14700.0
2014-10-13 12:10:00,54.26,54.49,54.26,54.42,10500.0,46.3302,46.5266,46.3302,46.4669,10500.0
2014-10-13 12:20:00,54.45,54.53,54.35,54.52,15400.0,46.4925,46.5608,46.4071,46.5522,15400.0
2014-10-13 12:30:00,54.53,54.61,54.45,54.58,16300.0,46.5608,46.6291,46.4925,46.6035,16300.0
2014-10-13 12:40:00,54.6,54.7,54.42,54.47,13300.0,46.6205,46.7059,46.4669,46.5095,13300.0
2014-10-13 12:50:00,54.45,54.61,54.41,54.58,8000.0,46.4925,46.6291,46.4583,46.6035,8000.0
2014-10-13 13:00:00,54.59,54.65,54.54,54.56,14800.0,46.612,46.6632,46.5693,46.5864,14800.0
2014-10-13 13:10:00,54.55,54.55,54.23,54.4,12700.0,46.5779,46.5779,46.3046,46.4498,12700.0
2014-10-13 13:20:00,54.41,54.55,54.34,54.51,18200.0,46.4583,46.5779,46.3985,46.5437,18200.0
2014-10-13 13:30:00,54.5,54.57,54.44,54.49,15600.0,46.5352,46.5949,46.4839,46.5266,15600.0
2014-10-13 13:40:00,54.49,54.53,54.31,54.37,16500.0,46.5266,46.5608,46.3729,46.4242,16500.0
2014-10-13 13:50:00,54.38,54.45,54.22,54.36,14800.0,46.4327,46.4925,46.2961,46.4156,14800.0
2014-10-13 14:00:00,54.36,54.37,54.18,54.34,18600.0,46.4156,46.4242,46.2619,46.3985,18600.0
2014-10-13 14:10:00,54.31,54.33,54.16,54.24,11100.0,46.3729,46.39,46.2448,46.3132,11100.0
2014-10-13 14:20:00,54.2,54.38,54.19,54.37,11600.0,46.279,46.4327,46.2705,46.4242,11600.0
2014-10-13 14:30:00,54.37,54.37,54.24,54.33,16300.0,46.4242,46.4242,46.3132,46.39,16300.0
2014-10-13 14:40:00,54.31,54.33,54.2,54.24,14600.0,46.3729,46.39,46.279,46.3132,14600.0
2014-10-13 14:50:00,54.24,54.33,54.0,54.05,17800.0,46.3132,46.39,46.1082,46.1509,17800.0
2014-10-13 15:00:00,54.04,54.09,53.9,53.9,20800.0,46.1424,46.1851,46.0228,46.0228,20800.0
2014-10-13 15:10:00,53.89,53.94,53.7,53.72,16900.0,46.0143,46.057,45.8521,45.8692,16900.0
2014-10-13 15:20:00,53.7,53.78,53.6,53.69,23800.0,45.8521,45.9204,45.7667,45.8435,23800.0
2014-10-13 15:30:00,53.67,53.67,53.26,53.31,41000.0,45.8265,45.8265,45.4764,45.5191,41000.0
2014-10-13 15:40:00,53.31,53.5,53.19,53.23,65600.0,45.5191,45.6813,45.4166,45.4508,65600.0
2014-10-13 15:50:00,53.21,53.31,53.08,53.15,76000.0,45.4337,45.5191,45.3227,45.3825,76000.0
2014-10-14 09:30:00,53.73,53.86,53.46,53.49,26400.0,45.8777,45.9887,45.6471,45.6728,26400.0
2014-10-14 09:40:00,53.44,53.58,53.19,53.26,32400.0,45.6301,45.7496,45.4166,45.4764,32400.0
2014-10-14 09:50:00,53.35,53.35,52.84,52.94,32500.0,45.5532,45.5532,45.1178,45.2031,32500.0
2014-10-14 10:00:00,52.99,53.39,52.9,53.28,60900.0,45.2458,45.5874,45.169,45.4935,60900.0
2014-10-14 10:10:00,53.28,53.28,52.94,52.97,20500.0,45.4935,45.4935,45.2031,45.2288,20500.0
2014-10-14 10:20:00,52.97,53.26,52.95,53.19,17500.0,45.2288,45.4764,45.2117,45.4166,17500.0
2014-10-14 10:30:00,53.21,53.39,53.15,53.33,45300.0,45.4337,45.5874,45.3825,45.5361,45300.0
2014-10-14 10:40:00,53.37,53.41,53.15,53.38,20200.0,45.5703,45.6045,45.3825,45.5788,20200.0
2014-10-14 10:50:00,53.38,53.56,53.35,53.47,53500.0,45.5788,45.7325,45.5532,45.6557,53500.0
2014-10-14 11:00:00,53.52,53.65,53.33,53.43,27100.0,45.6984,45.8094,45.5361,45.6215,27100.0
2014-10-14 11:10:00,53.43,53.77,53.42,53.72,19200.0,45.6215,45.9118,45.613,45.8692,19200.0
2014-10-14 11:20:00,53.72,53.76,53.61,53.65,30500.0,45.8692,45.9033,45.7752,45.8094,30500.0
2014-10-14 11:30:00,53.66,53.84,53.61,53.79,34700.0,45.8179,45.9716,45.7752,45.9289,34700.0
2014-10-14 11:40:00,53.86,54.31,53.86,54.13,30400.0,45.9887,46.3729,45.9887,46.2192,30400.0
2014-10-14 11:50:00,54.13,54.2,53.94,54.06,56200.0,46.2192,46.279,46.057,46.1595,56200.0
2014-10-14 12:00:00,54.14,54.15,53.96,54.08,42800.0,46.2278,46.2363,46.0741,46.1765,42800.0
2014-10-14 12:10:00,54.09,54.17,53.95,54.1,17400.0,46.1851,46.2534,46.0655,46.1936,17400.0
2014-10-14 12:20:00,54.11,54.16,53.94,54.0,12400.0,46.2022,46.2448,46.057,46.1082,12400.0
2014-10-14 12:30:00,54.0,54.05,53.86,53.89,14600.0,46.1082,46.1509,45.9887,46.0143,14600.0
2014-10-14 12:40:00,53.84,54.07,53.76,54.05,19900.0,45.9716,46.168,45.9033,46.1509,19900.0
2014-10-14 12:50:00,54.06,54.08,53.96,54.02,15000.0,46.1595,46.1765,46.0741,46.1253,15000.0
2014-10-14 13:00:00,54.04,54.18,54.04,54.11,16000.0,46.1424,46.2619,46.1424,46.2022,16000.0
2014-10-14 13:10:00,54.08,54.36,54.07,54.19,32200.0,46.1765,46.4156,46.168,46.2705,32200.0
2014-10-14 13:20:00,54.16,54.16,53.75,53.97,30300.0,46.2448,46.2448,45.8948,46.0826,30300.0
2014-10-14 13:30:00,54.07,54.19,53.85,53.89,19300.0,46.168,46.2705,45.9802,46.0143,19300.0
2014-10-14 13:40:00,53.91,54.01,53.69,53.78,45000.0,46.0314,46.1168,45.8435,45.9204,45000.0
2014-10-14 13:50:00,53.8,53.88,53.73,53.84,17300.0,45.9375,46.0058,45.8777,45.9716,17300.0
2014-10-14 14:00:00,53.84,54.05,53.83,53.99,14300.0,45.9716,46.1509,45.9631,46.0997,14300.0
2014-10-14 14:10:00,53.97,54.21,53.97,54.1,15600.0,46.0826,46.2875,46.0826,46.1936,15600.0
2014-10-14 14:20:00,54.1,54.19,53.96,54.03,38500.0,46.1936,46.2705,46.0741,46.1338,38500.0
2014-10-14 14:30:00,54.01,54.05,53.71,53.93,14400.0,46.1168,46.1509,45.8606,46.0485,14400.0
2014-10-14 14:40:00,53.93,54.16,53.92,54.16,17400.0,46.0485,46.2448,46.0399,46.2448,17400.0
2014-10-14 14:50:00,54.16,54.17,53.89,53.94,21000.0,46.2448,46.2534,46.0143,46.057,21000.0
2014-10-14 15:00:00,53.96,54.04,53.75,53.8,34600.0,46.0741,46.1424,45.8948,45.9375,34600.0
2014-10-14 15:10:00,53.82,53.92,53.65,53.67,27800.0,45.9545,46.0399,45.8094,45.8265,27800.0
2014-10-14 15:20:00,53.67,53.71,53.41,53.68,39300.0,45.8265,45.8606,45.6045,45.835,39300.0
2014-10-14 15:30:00,53.68,53.72,53.44,53.69,35400.0,45.835,45.8692,45.6301,45.8435,35400.0
2014-10-14 15:40:00,53.68,53.76,53.49,53.56,50300.0,45.835,45.9033,45.6728,45.7325,50300.0
2014-10-14 15:50:00,53.57,53.63,53.44,53.5,86900.0,45.7411,45.7923,45.6301,45.6813,86900.0
2014-10-15 09:30:00,52.55,52.6,51.87,52.03,21900.0,44.8701,44.9128,44.2895,44.4261,21900.0
2014-10-15 09:40:00,51.99,52.72,51.92,52.72,24700.0,44.392,45.0153,44.3322,45.0153,24700.0
2014-10-15 09:50:00,52.69,52.89,52.51,52.88,20600.0,44.9897,45.1605,44.836,45.1519,20600.0
2014-10-15 10:00:00,52.85,53.37,52.85,53.29,31000.0,45.1263,45.5703,45.1263,45.502,31000.0
2014-10-15 10:10:00,53.2,53.37,52.81,52.96,28500.0,45.4251,45.5703,45.0921,45.2202,28500.0
2014-10-15 10:20:00,52.98,53.01,52.56,52.87,72100.0,45.2373,45.2629,44.8787,45.1434,72100.0
2014-10-15 10:30:00,52.91,52.93,52.57,52.69,31500.0,45.1775,45.1946,44.8872,44.9897,31500.0
2014-10-15 10:40:00,52.7,52.8,52.41,52.6,22000.0,44.9982,45.0836,44.7506,44.9128,22000.0
2014-10-15 10:50:00,52.64,52.75,52.4,52.43,19100.0,44.947,45.0409,44.7421,44.7677,19100.0
2014-10-15 11:00:00,52.42,52.84,52.23,52.81,25600.0,44.7591,45.1178,44.5969,45.0921,25600.0
2014-10-15 11:10:00,52.87,52.91,52.43,52.54,17500.0,45.1434,45.1775,44.7677,44.8616,17500.0
2014-10-15 11:20:00,52.55,52.55,52.08,52.12,28000.0,44.8701,44.8701,44.4688,44.503,28000.0
2014-10-15 11:30:00,52.14,52.38,51.91,52.24,20600.0,44.5201,44.725,44.3237,44.6054,20600.0
2014-10-15 11:40:00,52.24,52.34,52.04,52.13,18300.0,44.6054,44.6908,44.4347,44.5115,18300.0
2014-10-15 11:50:00,52.14,52.41,52.07,52.38,17200.0,44.5201,44.7506,44.4603,44.725,17200.0
2014-10-15 12:00:00,52.36,52.39,52.2,52.35,26300.0,44.7079,44.7335,44.5713,44.6994,26300.0
2014-10-15 12:10:00,52.36,52.36,52.0,52.12,18400.0,44.7079,44.7079,44.4005,44.503,18400.0
2014-10-15 12:20:00,52.17,52.37,52.07,52.13,16600.0,44.5457,44.7164,44.4603,44.5115,16600.0
2014-10-15 12:30:00,52.18,52.27,52.09,52.22,14400.0,44.5542,44.6311,44.4774,44.5884,14400.0
2014-10-15 12:40:00,52.23,52.23,51.78,51.94,19400.0,44.5969,44.5969,44.2127,44.3493,19400.0
2014-10-15 12:50:00,51.92,51.92,51.61,51.68,24600.0,44.3322,44.3322,44.0675,44.1273,24600.0
2014-10-15 13:00:00,51.65,51.89,51.63,51.85,16100.0,44.1017,44.3066,44.0846,44.2724,16100.0
2014-10-15 13:10:00,51.87,51.87,51.52,51.53,30500.0,44.2895,44.2895,43.9907,43.9992,30500.0
2014-10-15 13:20:00,51.58,51.58,51.35,51.51,44900.0,44.0419,44.0419,43.8455,43.9821,44900.0
2014-10-15 13:30:00,51.58,51.77,51.43,51.66,39800.0,44.0419,44.2041,43.9138,44.1102,39800.0
2014-10-15 13:40:00,51.67,52.1,51.61,52.1,21600.0,44.1187,44.4859,44.0675,44.4859,21600.0
2014-10-15 13:50:00,52.11,52.24,51.96,51.96,30700.0,44.4944,44.6054,44.3664,44.3664,30700.0
2014-10-15 14:00:00,51.99,52.03,51.79,51.98,37000.0,44.392,44.4261,44.2212,44.3834,37000.0
2014-10-15 14:10:00,51.93,52.3,51.84,52.3,57500.0,44.3407,44.6567,44.2639,44.6567,57500.0
2014-10-15 14:20:00,52.25,52.62,52.24,52.62,65100.0,44.614,44.9299,44.6054,44.9299,65100.0
2014-10-15 14:30:00,52.62,53.09,52.57,52.99,56100.0,44.9299,45.3312,44.8872,45.2458,56100.0
2014-10-15 14:40:00,52.99,53.09,52.81,52.97,38800.0,45.2458,45.3312,45.0921,45.2288,38800.0
2014-10-15 14:50:00,52.97,53.15,52.89,53.13,33800.0,45.2288,45.3825,45.1605,45.3654,33800.0
2014-10-15 15:00:00,53.13,53.22,52.96,53.02,90600.0,45.3654,45.4422,45.2202,45.2715,90600.0
2014-10-15 15:10:00,53.0,53.21,52.82,52.91,68800.0,45.2544,45.4337,45.1007,45.1775,68800.0
2014-10-15 15:20:00,52.92,53.53,52.74,53.53,53800.0,45.1861,45.7069,45.0324,45.7069,53800.0
2014-10-15 15:30:00,53.54,53.95,53.43,53.95,65700.0,45.7155,46.0655,45.6215,46.0655,65700.0
2014-10-15 15:40:00,53.96,54.06,53.54,53.64,104900.0,46.0741,46.1595,45.7155,45.8008,104900.0
2014-10-15 15:50:00,53.64,53.84,53.57,53.72,203100.0,45.8008,45.9716,45.7411,45.8692,203100.0
2014-10-16 09:30:00,52.65,53.37,52.6,53.11,27900.0,44.9555,45.5703,44.9128,45.3483,27900.0
2014-10-16 09:40:00,53.27,53.54,52.89,53.28,41500.0,45.4849,45.7155,45.1605,45.4935,41500.0
2014-10-16 09:50:00,53.35,53.64,52.92,53.11,96300.0,45.5532,45.8008,45.1861,45.3483,96300.0
2014-10-16 10:00:00,53.16,53.34,52.87,53.34,29000.0,45.391,45.5447,45.1434,45.5447,29000.0
2014-10-16 10:10:00,53.26,53.27,52.44,52.76,41400.0,45.4764,45.4849,44.7762,45.0494,41400.0
2014-10-16 10:20:00,52.72,53.49,52.59,52.84,38500.0,45.0153,45.6728,44.9043,45.1178,38500.0
2014-10-16 10:30:00,52.81,53.13,52.73,52.96,36500.0,45.0921,45.3654,45.0238,45.2202,36500.0
2014-10-16 10:40:00,52.93,53.46,52.84,53.41,49900.0,45.1946,45.6471,45.1178,45.6045,49900.0
2014-10-16 10:50:00,53.42,54.03,53.4,53.46,38800.0,45.613,46.1338,45.5959,45.6471,38800.0
2014-10-16 11:00:00,53.46,53.52,53.12,53.2,24800.0,45.6471,45.6984,45.3568,45.4251,24800.0
2014-10-16 11:10:00,53.17,53.54,53.12,53.38,21800.0,45.3995,45.7155,45.3568,45.5788,21800.0
2014-10-16 11:20:00,53.38,53.85,53.34,53.85,33300.0,45.5788,45.9802,45.5447,45.9802,33300.0
2014-10-16 11:30:00,53.84,53.91,53.22,53.22,27600.0,45.9716,46.0314,45.4422,45.4422,27600.0
2014-10-16 11:40:00,53.24,53.63,53.19,53.2,69300.0,45.4593,45.7923,45.4166,45.4251,69300.0
2014-10-16 11:50:00,53.18,53.28,52.89,53.08,26500.0,45.4081,45.4935,45.1605,45.3227,26500.0
2014-10-16 12:00:00,53.04,53.36,52.92,53.25,21400.0,45.2885,45.5618,45.1861,45.4678,21400.0
2014-10-16 12:10:00,53.27,53.4,53.14,53.33,19600.0,45.4849,45.5959,45.3739,45.5361,19600.0
2014-10-16 12:20:00,53.35,53.44,53.13,53.21,15400.0,45.5532,45.6301,45.3654,45.4337,15400.0
2014-10-16 12:30:00,53.25,53.36,53.15,53.28,17900.0,45.4678,45.5618,45.3825,45.4935,17900.0
2014-10-16 12:40:00,53.31,53.38,53.21,53.32,16800.0,45.5191,45.5788,45.4337,45.5276,16800.0
2014-10-16 12:50:00,53.33,53.6,53.31,53.54,20300.0,45.5361,45.7667,45.5191,45.7155,20300.0
2014-10-16 13:00:00,53.56,53.75,53.53,53.72,25000.0,45.7325,45.8948,45.7069,45.8692,25000.0
2014-10-16 13:10:00,53.73,53.93,53.57,53.82,51000.0,45.8777,46.0485,45.7411,45.9545,51000.0
2014-10-16 13:20:00,53.84,53.99,53.72,53.84,19600.0,45.9716,46.0997,45.8692,45.9716,19600.0
2014-10-16 13:30:00,53.77,54.0,53.7,53.98,20400.0,45.9118,46.1082,45.8521,46.0912,20400.0
2014-10-16 13:40:00,53.98,54.25,53.9,54.11,32800.0,46.0912,46.3217,46.0228,46.2022,32800.0
2014-10-16 13:50:00,54.09,54.09,53.63,53.74,33700.0,46.1851,46.1851,45.7923,45.8862,33700.0
2014-10-16 14:00:00,53.74,54.14,53.7,54.03,32600.0,45.8862,46.2278,45.8521,46.1338,32600.0
2014-10-16 14:10:00,54.0,54.05,53.47,53.52,56500.0,46.1082,46.1509,45.6557,45.6984,56500.0
2014-10-16 14:20:00,53.46,53.69,53.37,53.58,39700.0,45.6471,45.8435,45.5703,45.7496,39700.0
2014-10-16 14:30:00,53.58,53.91,53.53,53.78,51100.0,45.7496,46.0314,45.7069,45.9204,51100.0
2014-10-16 14:40:00,53.8,53.86,53.41,53.41,56700.0,45.9375,45.9887,45.6045,45.6045,56700.0
2014-10-16 14:50:00,53.45,53.74,53.37,53.58,31100.0,45.6386,45.8862,45.5703,45.7496,31100.0
2014-10-16 15:00:00,53.58,53.67,53.29,53.67,50600.0,45.7496,45.8265,45.502,45.8265,50600.0
2014-10-16 15:10:00,53.67,53.99,53.6,53.8,49500.0,45.8265,46.0997,45.7667,45.9375,49500.0
2014-10-16 15:20:00,53.8,53.96,53.71,53.91,52200.0,45.9375,46.0741,45.8606,46.0314,52200.0
2014-10-16 15:30:00,53.92,53.93,53.59,53.62,50600.0,46.0399,46.0485,45.7581,45.7838,50600.0
2014-10-16 15:40:00,53.63,53.96,53.63,53.95,69600.0,45.7923,46.0741,45.7923,46.0655,69600.0
2014-10-16 15:50:00,53.95,54.07,53.91,53.93,103300.0,46.0655,46.168,46.0314,46.0485,103300.0
2014-10-17 09:30:00,54.54,54.68,54.52,54.61,19600.0,46.5693,46.6889,46.5522,46.6291,19600.0
2014-10-17 09:40:00,54.56,55.04,54.41,54.87,39900.0,46.5864,46.9962,46.4583,46.8511,39900.0
2014-10-17 09:50:00,54.86,55.35,54.86,55.31,39900.0,46.8425,47.2609,46.8425,47.2268,39900.0
2014-10-17 10:00:00,55.35,55.56,55.13,55.43,55700.0,47.2609,47.4402,47.0731,47.3292,55700.0
2014-10-17 10:10:00,55.41,55.65,55.18,55.45,42100.0,47.3122,47.5171,47.1158,47.3463,42100.0
2014-10-17 10:20:00,55.41,55.46,55.16,55.36,29700.0,47.3122,47.3549,47.0987,47.2695,29700.0
2014-10-17 10:30:00,55.38,55.4,55.24,55.26,53300.0,47.2866,47.3036,47.167,47.1841,53300.0
2014-10-17 10:40:00,55.27,55.53,55.18,55.18,20800.0,47.1926,47.4146,47.1158,47.1158,20800.0
2014-10-17 10:50:00,55.21,55.44,55.21,55.41,16600.0,47.1414,47.3378,47.1414,47.3122,16600.0
2014-10-17 11:00:00,55.41,55.5,55.29,55.47,21100.0,47.3122,47.389,47.2097,47.3634,21100.0
2014-10-17 11:10:00,55.47,55.61,55.31,55.42,19200.0,47.3634,47.4829,47.2268,47.3207,19200.0
2014-10-17 11:20:00,55.41,55.43,55.21,55.34,18500.0,47.3122,47.3292,47.1414,47.2524,18500.0
2014-10-17 11:30:00,55.31,55.38,55.17,55.37,29000.0,47.2268,47.2866,47.1072,47.278,29000.0
2014-10-17 11:40:00,55.39,55.5,55.31,55.5,23800.0,47.2951,47.389,47.2268,47.389,23800.0
2014-10-17 11:50:00,55.47,55.61,55.3,55.32,13300.0,47.3634,47.4829,47.2182,47.2353,13300.0
2014-10-17 12:00:00,55.32,55.58,55.29,55.5,20100.0,47.2353,47.4573,47.2097,47.389,20100.0
2014-10-17 12:10:00,55.47,55.47,55.17,55.17,26200.0,47.3634,47.3634,47.1072,47.1072,26200.0
2014-10-17 12:20:00,55.14,55.44,55.14,55.42,23500.0,47.0816,47.3378,47.0816,47.3207,23500.0
2014-10-17 12:30:00,55.4,55.47,55.21,55.26,25600.0,47.3036,47.3634,47.1414,47.1841,25600.0
2014-10-17 12:40:00,55.26,55.26,55.08,55.15,14600.0,47.1841,47.1841,47.0304,47.0902,14600.0
2014-10-17 12:50:00,55.11,55.25,54.95,55.13,179500.0,47.056,47.1756,46.9194,47.0731,179500.0
2014-10-17 13:00:00,55.13,55.17,55.0,55.0,25300.0,47.0731,47.1072,46.9621,46.9621,25300.0
2014-10-17 13:10:00,55.0,55.1,54.98,55.04,19700.0,46.9621,47.0475,46.945,46.9962,19700.0
2014-10-17 13:20:00,55.06,55.06,54.9,54.9,13400.0,47.0133,47.0133,46.8767,46.8767,13400.0
2014-10-17 13:30:00,54.88,54.94,54.76,54.92,32300.0,46.8596,46.9109,46.7572,46.8938,32300.0
2014-10-17 13:40:00,54.88,54.99,54.83,54.86,24600.0,46.8596,46.9535,46.8169,46.8425,24600.0
2014-10-17 13:50:00,54.83,54.92,54.6,54.84,35900.0,46.8169,46.8938,46.6205,46.8255,35900.0
2014-10-17 14:00:00,54.83,54.83,54.25,54.31,37000.0,46.8169,46.8169,46.3217,46.3729,37000.0
2014-10-17 14:10:00,54.36,54.57,54.34,54.39,26100.0,46.4156,46.5949,46.3985,46.4412,26100.0
2014-10-17 14:20:00,54.37,54.52,54.32,54.51,36100.0,46.4242,46.5522,46.3815,46.5437,36100.0
2014-10-17 14:30:00,54.5,54.77,54.48,54.58,32200.0,46.5352,46.7657,46.5181,46.6035,32200.0
2014-10-17 14:40:00,54.57,54.8,54.56,54.61,19600.0,46.5949,46.7913,46.5864,46.6291,19600.0
2014-10-17 14:50:00,54.62,54.63,54.39,54.57,30900.0,46.6376,46.6462,46.4412,46.5949,30900.0
2014-10-17 15:00:00,54.56,54.74,54.45,54.64,27300.0,46.5864,46.7401,46.4925,46.6547,27300.0
2014-10-17 15:10:00,54.63,54.83,54.58,54.78,87300.0,46.6462,46.8169,46.6035,46.7742,87300.0
2014-10-17 15:20:00,54.8,54.85,54.45,54.57,47000.0,46.7913,46.834,46.4925,46.5949,47000.0
2014-10-17 15:30:00,54.57,54.77,54.55,54.64,49500.0,46.5949,46.7657,46.5779,46.6547,49500.0
2014-10-17 15:40:00,54.64,54.8,54.56,54.6,70900.0,46.6547,46.7913,46.5864,46.6205,70900.0
2014-10-17 15:50:00,54.61,54.73,54.54,54.59,165500.0,46.6291,46.7315,46.5693,46.612,165500.0
2014-10-20 09:30:00,54.52,54.61,54.22,54.34,36400.0,46.5522,46.6291,46.2961,46.3985,36400.0
2014-10-20 09:40:00,54.34,54.35,54.12,54.12,43900.0,46.3985,46.4071,46.2107,46.2107,43900.0
2014-10-20 09:50:00,54.13,54.16,53.9,53.93,38400.0,46.2192,46.2448,46.0228,46.0485,38400.0
2014-10-20 10:00:00,53.9,54.03,53.85,53.98,28900.0,46.0228,46.1338,45.9802,46.0912,28900.0
2014-10-20 10:10:00,54.0,54.04,53.9,54.0,44500.0,46.1082,46.1424,46.0228,46.1082,44500.0
2014-10-20 10:20:00,54.01,54.17,53.94,54.15,41800.0,46.1168,46.2534,46.057,46.2363,41800.0
2014-10-20 10:30:00,54.16,54.47,54.15,54.3,27100.0,46.2448,46.5095,46.2363,46.3644,27100.0
2014-10-20 10:40:00,54.33,54.41,54.27,54.3,28500.0,46.39,46.4583,46.3388,46.3644,28500.0
2014-10-20 10:50:00,54.32,54.34,54.17,54.23,16200.0,46.3815,46.3985,46.2534,46.3046,16200.0
2014-10-20 11:00:00,54.23,54.45,54.17,54.38,36100.0,46.3046,46.4925,46.2534,46.4327,36100.0
2014-10-20 11:10:00,54.38,54.41,54.19,54.4,18600.0,46.4327,46.4583,46.2705,46.4498,18600.0
2014-10-20 11:20:00,54.4,54.46,54.32,54.4,16000.0,46.4498,46.501,46.3815,46.4498,16000.0
2014-10-20 11:30:00,54.37,54.5,54.34,54.48,35700.0,46.4242,46.5352,46.3985,46.5181,35700.0
2014-10-20 11:40:00,54.45,54.61,54.45,54.55,34300.0,46.4925,46.6291,46.4925,46.5779,34300.0
2014-10-20 11:50:00,54.55,54.61,54.49,54.49,25200.0,46.5779,46.6291,46.5266,46.5266,25200.0
2014-10-20 12:00:00,54.5,54.65,54.5,54.63,11000.0,46.5352,46.6632,46.5352,46.6462,11000.0
2014-10-20 12:10:00,54.58,54.66,54.55,54.63,6300.0,46.6035,46.6718,46.5779,46.6462,6300.0
2014-10-20 12:20:00,54.66,54.82,54.65,54.77,18700.0,46.6718,46.8084,46.6632,46.7657,18700.0
2014-10-20 12:30:00,54.77,54.78,54.54,54.58,18500.0,46.7657,46.7742,46.5693,46.6035,18500.0
2014-10-20 12:40:00,54.58,54.64,54.44,54.62,31100.0,46.6035,46.6547,46.4839,46.6376,31100.0
2014-10-20 12:50:00,54.62,54.8,54.61,54.7,31400.0,46.6376,46.7913,46.6291,46.7059,31400.0
2014-10-20 13:00:00,54.67,55.04,54.67,55.04,32700.0,46.6803,46.9962,46.6803,46.9962,32700.0
2014-10-20 13:10:00,55.05,55.11,54.99,55.03,11300.0,47.0048,47.056,46.9535,46.9877,11300.0
2014-10-20 13:20:00,55.03,55.06,54.94,55.01,13400.0,46.9877,47.0133,46.9109,46.9706,13400.0
2014-10-20 13:30:00,55.02,55.02,54.91,54.92,12200.0,46.9792,46.9792,46.8852,46.8938,12200.0
2014-10-20 13:40:00,54.91,54.96,54.88,54.9,9900.0,46.8852,46.9279,46.8596,46.8767,9900.0
2014-10-20 13:50:00,54.9,54.91,54.79,54.84,14000.0,46.8767,46.8852,46.7828,46.8255,14000.0
2014-10-20 14:00:00,54.83,55.07,54.83,54.93,13600.0,46.8169,47.0219,46.8169,46.9023,13600.0
2014-10-20 14:10:00,54.93,55.07,54.93,55.02,15100.0,46.9023,47.0219,46.9023,46.9792,15100.0
2014-10-20 14:20:00,55.02,55.09,54.95,55.04,18800.0,46.9792,47.0389,46.9194,46.9962,18800.0
2014-10-20 14:30:00,55.03,55.17,54.99,55.13,20100.0,46.9877,47.1072,46.9535,47.0731,20100.0
2014-10-20 14:40:00,55.14,55.23,55.07,55.11,16400.0,47.0816,47.1585,47.0219,47.056,16400.0
2014-10-20 14:50:00,55.11,55.14,55.04,55.13,15500.0,47.056,47.0816,46.9962,47.0731,15500.0
2014-10-20 15:00:00,55.14,55.33,55.12,55.3,28100.0,47.0816,47.2439,47.0645,47.2182,28100.0
2014-10-20 15:10:00,55.31,55.36,55.26,55.31,23200.0,47.2268,47.2695,47.1841,47.2268,23200.0
2014-10-20 15:20:00,55.31,55.32,55.1,55.15,37400.0,47.2268,47.2353,47.0475,47.0902,37400.0
2014-10-20 15:30:00,55.16,55.19,55.01,55.07,88000.0,47.0987,47.1243,46.9706,47.0219,88000.0
2014-10-20 15:40:00,55.08,55.28,55.08,55.21,44600.0,47.0304,47.2012,47.0304,47.1414,44600.0
2014-10-20 15:50:00,55.22,55.39,55.22,55.36,98000.0,47.1499,47.2951,47.1499,47.2695,98000.0
2014-10-21 09:30:00,55.82,56.23,55.69,56.22,38200.0,47.6622,48.0123,47.5512,48.0038,38200.0
2014-10-21 09:40:00,56.17,56.47,56.15,56.32,64300.0,47.9611,48.2173,47.944,48.0892,64300.0
2014-10-21 09:50:00,56.41,56.67,56.08,56.14,39500.0,48.166,48.388,47.8843,47.9355,39500.0
2014-10-21 10:00:00,56.16,56.18,55.74,55.84,48100.0,47.9526,47.9696,47.5939,47.6793,48100.0
2014-10-21 10:10:00,55.83,55.96,55.64,55.78,69700.0,47.6708,47.7818,47.5086,47.6281,69700.0
2014-10-21 10:20:00,55.78,55.92,55.63,55.9,46900.0,47.6281,47.7476,47.5,47.7306,46900.0
2014-10-21 10:30:00,55.9,56.04,55.76,56.04,25800.0,47.7306,47.8501,47.611,47.8501,25800.0
2014-10-21 10:40:00,56.0,56.3,55.95,56.23,32700.0,47.8159,48.0721,47.7733,48.0123,32700.0
2014-10-21 10:50:00,56.23,56.28,56.17,56.24,15900.0,48.0123,48.055,47.9611,48.0209,15900.0
2014-10-21 11:00:00,56.26,56.39,56.25,56.36,53700.0,48.0379,48.1489,48.0294,48.1233,53700.0
2014-10-21 11:10:00,56.35,56.4,56.23,56.32,26300.0,48.1148,48.1575,48.0123,48.0892,26300.0
2014-10-21 11:20:00,56.32,56.41,56.16,56.24,20900.0,48.0892,48.166,47.9526,48.0209,20900.0
2014-10-21 11:30:00,56.2,56.29,56.13,56.23,16900.0,47.9867,48.0636,47.9269,48.0123,16900.0
2014-10-21 11:40:00,56.22,56.46,56.22,56.45,18600.0,48.0038,48.2087,48.0038,48.2002,18600.0
2014-10-21 11:50:00,56.41,56.41,56.17,56.25,23300.0,48.166,48.166,47.9611,48.0294,23300.0
2014-10-21 12:00:00,56.21,56.24,56.02,56.11,47000.0,47.9953,48.0209,47.833,47.9099,47000.0
2014-10-21 12:10:00,56.08,56.32,56.08,56.22,17100.0,47.8843,48.0892,47.8843,48.0038,17100.0
2014-10-21 12:20:00,56.21,56.26,56.13,56.21,21200.0,47.9953,48.0379,47.9269,47.9953,21200.0
2014-10-21 12:30:00,56.21,56.24,56.12,56.21,12500.0,47.9953,48.0209,47.9184,47.9953,12500.0
2014-10-21 12:40:00,56.19,56.31,56.06,56.3,22100.0,47.9782,48.0806,47.8672,48.0721,22100.0
2014-10-21 12:50:00,56.3,56.32,56.18,56.28,10500.0,48.0721,48.0892,47.9696,48.055,10500.0
2014-10-21 13:00:00,56.22,56.46,56.21,56.45,44600.0,48.0038,48.2087,47.9953,48.2002,44600.0
2014-10-21 13:10:00,56.46,56.5,56.23,56.24,14600.0,48.2087,48.2429,48.0123,48.0209,14600.0
2014-10-21 13:20:00,56.24,56.4,56.17,56.23,15700.0,48.0209,48.1575,47.9611,48.0123,15700.0
2014-10-21 13:30:00,56.27,56.54,56.24,56.41,27400.0,48.0465,48.277,48.0209,48.166,27400.0
2014-10-21 13:40:00,56.42,56.47,56.28,56.33,16400.0,48.1746,48.2173,48.055,48.0977,16400.0
2014-10-21 13:50:00,56.33,56.51,56.28,56.4,44400.0,48.0977,48.2514,48.055,48.1575,44400.0
2014-10-21 14:00:00,56.42,56.44,56.23,56.26,15000.0,48.1746,48.1916,48.0123,48.0379,15000.0
2014-10-21 14:10:00,56.25,56.45,56.25,56.42,29400.0,48.0294,48.2002,48.0294,48.1746,29400.0
2014-10-21 14:20:00,56.4,56.51,56.35,56.35,22800.0,48.1575,48.2514,48.1148,48.1148,22800.0
2014-10-21 14:30:00,56.36,56.44,56.25,56.43,21800.0,48.1233,48.1916,48.0294,48.1831,21800.0
2014-10-21 14:40:00,56.41,56.42,56.28,56.31,36600.0,48.166,48.1746,48.055,48.0806,36600.0
2014-10-21 14:50:00,56.32,56.34,56.22,56.28,62500.0,48.0892,48.1063,48.0038,48.055,62500.0
2014-10-21 15:00:00,56.27,56.43,56.25,56.37,28200.0,48.0465,48.1831,48.0294,48.1319,28200.0
2014-10-21 15:10:00,56.37,56.63,56.34,56.55,53300.0,48.1319,48.3539,48.1063,48.2856,53300.0
2014-10-21 15:20:00,56.55,56.76,56.55,56.71,45100.0,48.2856,48.4649,48.2856,48.4222,45100.0
2014-10-21 15:30:00,56.67,56.68,56.42,56.42,46300.0,48.388,48.3966,48.1746,48.1746,46300.0
2014-10-21 15:40:00,56.42,56.53,56.38,56.46,49600.0,48.1746,48.2685,48.1404,48.2087,49600.0
2014-10-21 15:50:00,56.47,56.54,56.42,56.52,99700.0,48.2173,48.277,48.1746,48.2599,99700.0
2014-10-22 09:30:00,56.97,57.13,56.82,56.93,43700.0,48.6442,48.7808,48.5161,48.61,43700.0
2014-10-22 09:40:00,56.9,57.12,56.9,56.9,70200.0,48.5844,48.7723,48.5844,48.5844,70200.0
2014-10-22 09:50:00,56.93,57.08,56.89,56.97,40200.0,48.61,48.7381,48.5759,48.6442,40200.0
2014-10-22 10:00:00,56.99,57.11,56.93,56.95,52000.0,48.6613,48.7637,48.61,48.6271,52000.0
2014-10-22 10:10:00,56.96,57.0,56.82,56.93,34400.0,48.6356,48.6698,48.5161,48.61,34400.0
2014-10-22 10:20:00,56.89,56.91,56.53,56.59,77800.0,48.5759,48.593,48.2685,48.3197,77800.0
2014-10-22 10:30:00,56.55,56.59,56.28,56.32,39400.0,48.2856,48.3197,48.055,48.0892,39400.0
2014-10-22 10:40:00,56.31,56.33,56.12,56.19,32400.0,48.0806,48.0977,47.9184,47.9782,32400.0
2014-10-22 10:50:00,56.19,56.51,56.18,56.49,25100.0,47.9782,48.2514,47.9696,48.2343,25100.0
2014-10-22 11:00:00,56.5,56.64,56.46,56.55,31800.0,48.2429,48.3624,48.2087,48.2856,31800.0
2014-10-22 11:10:00,56.51,56.73,56.51,56.57,12600.0,48.2514,48.4393,48.2514,48.3026,12600.0
2014-10-22 11:20:00,56.57,56.68,56.41,56.47,20100.0,48.3026,48.3966,48.166,48.2173,20100.0
2014-10-22 11:30:00,56.47,56.67,56.42,56.5,31300.0,48.2173,48.388,48.1746,48.2429,31300.0
2014-10-22 11:40:00,56.47,56.61,56.42,56.45,12000.0,48.2173,48.3368,48.1746,48.2002,12000.0
2014-10-22 11:50:00,56.5,56.52,56.36,56.5,9800.0,48.2429,48.2599,48.1233,48.2429,9800.0
2014-10-22 12:00:00,56.53,56.55,56.39,56.46,10500.0,48.2685,48.2856,48.1489,48.2087,10500.0
2014-10-22 12:10:00,56.5,56.5,56.13,56.18,34100.0,48.2429,48.2429,47.9269,47.9696,34100.0
2014-10-22 12:20:00,56.18,56.2,56.0,56.09,20400.0,47.9696,47.9867,47.8159,47.8928,20400.0
2014-10-22 12:30:00,56.05,56.08,55.87,55.9,22500.0,47.8586,47.8843,47.7049,47.7306,22500.0
2014-10-22 12:40:00,55.91,55.91,55.53,55.63,72300.0,47.7391,47.7391,47.4146,47.5,72300.0
2014-10-22 12:50:00,55.59,55.89,55.47,55.87,36700.0,47.4659,47.722,47.3634,47.7049,36700.0
2014-10-22 13:00:00,55.9,56.06,55.8,56.0,13300.0,47.7306,47.8672,47.6452,47.8159,13300.0
2014-10-22 13:10:00,56.04,56.04,55.79,55.86,16000.0,47.8501,47.8501,47.6366,47.6964,16000.0
2014-10-22 13:20:00,55.85,55.86,55.54,55.58,26100.0,47.6879,47.6964,47.4232,47.4573,26100.0
2014-10-22 13:30:00,55.55,55.57,55.35,55.39,37300.0,47.4317,47.4488,47.2609,47.2951,37300.0
2014-10-22 13:40:00,55.4,55.46,55.18,55.26,56800.0,47.3036,47.3549,47.1158,47.1841,56800.0
2014-10-22 13:50:00,55.26,55.54,55.23,55.48,23100.0,47.1841,47.4232,47.1585,47.3719,23100.0
2014-10-22 14:00:00,55.49,55.62,55.41,55.62,22300.0,47.3805,47.4915,47.3122,47.4915,22300.0
2014-10-22 14:10:00,55.6,55.68,55.53,55.6,12900.0,47.4744,47.5427,47.4146,47.4744,12900.0
2014-10-22 14:20:00,55.57,55.62,55.48,55.5,17600.0,47.4488,47.4915,47.3719,47.389,17600.0
2014-10-22 14:30:00,55.51,55.53,55.36,55.44,17700.0,47.3976,47.4146,47.2695,47.3378,17700.0
2014-10-22 14:40:00,55.48,55.58,55.46,55.57,70600.0,47.3719,47.4573,47.3549,47.4488,70600.0
2014-10-22 14:50:00,55.56,55.71,55.5,55.68,23600.0,47.4402,47.5683,47.389,47.5427,23600.0
2014-10-22 15:00:00,55.72,55.82,55.64,55.78,58400.0,47.5769,47.6622,47.5086,47.6281,58400.0
2014-10-22 15:10:00,55.78,55.81,55.7,55.7,38200.0,47.6281,47.6537,47.5598,47.5598,38200.0
2014-10-22 15:20:00,55.7,55.71,55.61,55.64,31300.0,47.5598,47.5683,47.4829,47.5086,31300.0
2014-10-22 15:30:00,55.64,55.64,55.46,55.53,52500.0,47.5086,47.5086,47.3549,47.4146,52500.0
2014-10-22 15:40:00,55.52,55.53,55.2,55.27,112800.0,47.4061,47.4146,47.1329,47.1926,112800.0
2014-10-22 15:50:00,55.27,55.44,55.16,55.2,165600.0,47.1926,47.3378,47.0987,47.1329,165600.0
2014-10-23 09:30:00,57.24,58.35,57.24,57.31,146800.0,48.8747,49.8225,48.8747,48.9345,146800.0
2014-10-23 09:40:00,57.44,57.44,56.22,56.55,236300.0,49.0455,49.0455,48.0038,48.2856,236300.0
2014-10-23 09:50:00,56.54,56.57,55.97,56.12,68000.0,48.277,48.3026,47.7903,47.9184,68000.0
2014-10-23 10:00:00,56.13,56.78,55.97,56.64,115200.0,47.9269,48.482,47.7903,48.3624,115200.0
2014-10-23 10:10:00,56.63,57.49,56.59,57.25,112200.0,48.3539,49.0882,48.3197,48.8833,112200.0
2014-10-23 10:20:00,57.25,57.25,56.94,56.98,47900.0,48.8833,48.8833,48.6186,48.6527,47900.0
2014-10-23 10:30:00,56.94,57.23,56.94,57.0,62900.0,48.6186,48.8662,48.6186,48.6698,62900.0
2014-10-23 10:40:00,57.01,57.09,56.96,57.09,59700.0,48.6783,48.7466,48.6356,48.7466,59700.0
2014-10-23 10:50:00,57.09,57.42,56.94,57.06,105400.0,48.7466,49.0284,48.6186,48.721,105400.0
2014-10-23 11:00:00,57.09,57.43,56.9,57.43,47600.0,48.7466,49.037,48.5844,49.037,47600.0
2014-10-23 11:10:00,57.37,57.47,57.25,57.39,34500.0,48.9857,49.0711,48.8833,49.0028,34500.0
2014-10-23 11:20:00,57.4,57.43,57.23,57.31,30000.0,49.0113,49.037,48.8662,48.9345,30000.0
2014-10-23 11:30:00,57.3,57.34,56.97,57.0,20700.0,48.926,48.9601,48.6442,48.6698,20700.0
2014-10-23 11:40:00,56.98,57.35,56.98,57.15,23900.0,48.6527,48.9686,48.6527,48.7979,23900.0
2014-10-23 11:50:00,57.13,57.17,57.0,57.12,32900.0,48.7808,48.815,48.6698,48.7723,32900.0
2014-10-23 12:00:00,57.08,57.3,57.0,57.25,44100.0,48.7381,48.926,48.6698,48.8833,44100.0
2014-10-23 12:10:00,57.26,57.27,57.09,57.17,19700.0,48.8918,48.9003,48.7466,48.815,19700.0
2014-10-23 12:20:00,57.18,57.32,57.06,57.26,24500.0,48.8235,48.943,48.721,48.8918,24500.0
2014-10-23 12:30:00,57.24,57.3,57.18,57.2,14800.0,48.8747,48.926,48.8235,48.8406,14800.0
2014-10-23 12:40:00,57.19,57.22,57.09,57.17,17900.0,48.832,48.8576,48.7466,48.815,17900.0
2014-10-23 12:50:00,57.17,57.34,57.16,57.27,17100.0,48.815,48.9601,48.8064,48.9003,17100.0
2014-10-23 13:00:00,57.26,57.27,57.14,57.22,26400.0,48.8918,48.9003,48.7893,48.8576,26400.0
2014-10-23 13:10:00,57.23,57.55,57.12,57.3,24000.0,48.8662,49.1394,48.7723,48.926,24000.0
2014-10-23 13:20:00,57.29,57.37,57.24,57.37,16500.0,48.9174,48.9857,48.8747,48.9857,16500.0
2014-10-23 13:30:00,57.33,57.46,57.29,57.32,29100.0,48.9516,49.0626,48.9174,48.943,29100.0
2014-10-23 13:40:00,57.31,57.39,57.2,57.39,24000.0,48.9345,49.0028,48.8406,49.0028,24000.0
2014-10-23 13:50:00,57.4,57.44,57.3,57.41,9000.0,49.0113,49.0455,48.926,49.0199,9000.0
2014-10-23 14:00:00,57.39,57.51,57.33,57.33,24400.0,49.0028,49.1053,48.9516,48.9516,24400.0
2014-10-23 14:10:00,57.32,57.6,57.3,57.54,24200.0,48.943,49.1821,48.926,49.1309,24200.0
2014-10-23 14:20:00,57.57,57.68,57.4,57.53,41300.0,49.1565,49.2504,49.0113,49.1223,41300.0
2014-10-23 14:30:00,57.52,57.53,57.05,57.06,36200.0,49.1138,49.1223,48.7125,48.721,36200.0
2014-10-23 14:40:00,57.07,57.15,56.97,57.15,24400.0,48.7296,48.7979,48.6442,48.7979,24400.0
2014-10-23 14:50:00,57.19,57.19,56.65,56.85,32500.0,48.832,48.832,48.3709,48.5417,32500.0
2014-10-23 15:00:00,56.85,56.9,56.69,56.82,37000.0,48.5417,48.5844,48.4051,48.5161,37000.0
2014-10-23 15:10:00,56.82,56.97,56.71,56.77,46200.0,48.5161,48.6442,48.4222,48.4734,46200.0
2014-10-23 15:20:00,56.79,56.91,56.53,56.62,42600.0,48.4905,48.593,48.2685,48.3453,42600.0
2014-10-23 15:30:00,56.64,57.03,56.64,56.93,40300.0,48.3624,48.6954,48.3624,48.61,40300.0
2014-10-23 15:40:00,56.91,56.92,56.66,56.84,78700.0,48.593,48.6015,48.3795,48.5332,78700.0
2014-10-23 15:50:00,56.84,56.88,56.7,56.79,155400.0,48.5332,48.5673,48.4136,48.4905,155400.0
2014-10-24 09:30:00,56.74,57.03,56.48,56.92,22000.0,48.4478,48.6954,48.2258,48.6015,22000.0
2014-10-24 09:40:00,56.81,56.81,56.5,56.5,12200.0,48.5076,48.5076,48.2429,48.2429,12200.0
2014-10-24 09:50:00,56.5,56.51,56.26,56.3,13000.0,48.2429,48.2514,48.0379,48.0721,13000.0
2014-10-24 10:00:00,56.25,56.47,56.09,56.28,29000.0,48.0294,48.2173,47.8928,48.055,29000.0
2014-10-24 10:10:00,56.32,56.76,56.32,56.71,15600.0,48.0892,48.4649,48.0892,48.4222,15600.0
2014-10-24 10:20:00,56.7,56.79,56.45,56.74,24600.0,48.4136,48.4905,48.2002,48.4478,24600.0
2014-10-24 10:30:00,56.74,57.13,56.71,56.98,20500.0,48.4478,48.7808,48.4222,48.6527,20500.0
2014-10-24 10:40:00,56.96,57.02,56.83,56.89,12200.0,48.6356,48.6869,48.5246,48.5759,12200.0
2014-10-24 10:50:00,56.88,57.04,56.87,57.04,13200.0,48.5673,48.704,48.5588,48.704,13200.0
2014-10-24 11:00:00,57.06,57.08,56.77,56.82,19200.0,48.721,48.7381,48.4734,48.5161,19200.0
2014-10-24 11:10:00,56.82,56.84,56.54,56.54,22500.0,48.5161,48.5332,48.277,48.277,22500.0
2014-10-24 11:20:00,56.58,56.85,56.58,56.85,15500.0,48.3112,48.5417,48.3112,48.5417,15500.0
2014-10-24 11:30:00,56.86,57.13,56.83,57.11,17000.0,48.5503,48.7808,48.5246,48.7637,17000.0
2014-10-24 11:40:00,57.12,57.18,56.99,56.99,36900.0,48.7723,48.8235,48.6613,48.6613,36900.0
2014-10-24 11:50:00,57.0,57.04,56.94,57.01,10500.0,48.6698,48.704,48.6186,48.6783,10500.0
2014-10-24 12:00:00,57.0,57.11,57.0,57.09,10300.0,48.6698,48.7637,48.6698,48.7466,10300.0
2014-10-24 12:10:00,57.1,57.28,57.08,57.2,10800.0,48.7552,48.9089,48.7381,48.8406,10800.0
2014-10-24 12:20:00,57.17,57.22,57.06,57.19,5400.0,48.815,48.8576,48.721,48.832,5400.0
2014-10-24 12:30:00,57.17,57.17,57.02,57.05,7000.0,48.815,48.815,48.6869,48.7125,7000.0
2014-10-24 12:40:00,57.03,57.1,57.02,57.06,7100.0,48.6954,48.7552,48.6869,48.721,7100.0
2014-10-24 12:50:00,57.07,57.07,56.92,56.99,9800.0,48.7296,48.7296,48.6015,48.6613,9800.0
2014-10-24 13:00:00,56.99,57.09,56.99,57.02,13400.0,48.6613,48.7466,48.6613,48.6869,13400.0
2014-10-24 13:10:00,57.05,57.08,56.94,57.02,7300.0,48.7125,48.7381,48.6186,48.6869,7300.0
2014-10-24 13:20:00,57.01,57.11,56.99,57.11,8100.0,48.6783,48.7637,48.6613,48.7637,8100.0
2014-10-24 13:30:00,57.1,57.16,57.05,57.16,10900.0,48.7552,48.8064,48.7125,48.8064,10900.0
2014-10-24 13:40:00,57.14,57.21,57.05,57.08,10100.0,48.7893,48.8491,48.7125,48.7381,10100.0
2014-10-24 13:50:00,57.05,57.07,57.0,57.04,6400.0,48.7125,48.7296,48.6698,48.704,6400.0
2014-10-24 14:00:00,57.03,57.07,56.93,57.07,10600.0,48.6954,48.7296,48.61,48.7296,10600.0
2014-10-24 14:10:00,57.07,57.07,56.94,56.96,5700.0,48.7296,48.7296,48.6186,48.6356,5700.0
2014-10-24 14:20:00,56.96,57.01,56.96,57.0,10200.0,48.6356,48.6783,48.6356,48.6698,10200.0
2014-10-24 14:30:00,56.99,57.03,56.94,57.03,10100.0,48.6613,48.6954,48.6186,48.6954,10100.0
2014-10-24 14:40:00,57.04,57.1,57.03,57.1,12300.0,48.704,48.7552,48.6954,48.7552,12300.0
2014-10-24 14:50:00,57.09,57.11,57.04,57.04,12500.0,48.7466,48.7637,48.704,48.704,12500.0
2014-10-24 15:00:00,57.05,57.11,57.02,57.11,18600.0,48.7125,48.7637,48.6869,48.7637,18600.0
2014-10-24 15:10:00,57.11,57.16,57.07,57.13,19400.0,48.7637,48.8064,48.7296,48.7808,19400.0
2014-10-24 15:20:00,57.12,57.18,57.08,57.18,23300.0,48.7723,48.8235,48.7381,48.8235,23300.0
2014-10-24 15:30:00,57.16,57.21,57.15,57.18,26400.0,48.8064,48.8491,48.7979,48.8235,26400.0
2014-10-24 15:40:00,57.19,57.27,57.16,57.21,68700.0,48.832,48.9003,48.8064,48.8491,68700.0
2014-10-24 15:50:00,57.21,57.25,57.15,57.2,60000.0,48.8491,48.8833,48.7979,48.8406,60000.0
2014-10-27 09:30:00,56.63,56.63,55.73,55.97,51200.0,48.3539,48.3539,47.5854,47.7903,51200.0
2014-10-27 09:40:00,55.99,56.22,55.67,55.72,26900.0,47.8074,48.0038,47.5342,47.5769,26900.0
2014-10-27 09:50:00,55.74,55.97,55.53,55.97,18100.0,47.5939,47.7903,47.4146,47.7903,18100.0
2014-10-27 10:00:00,55.87,56.18,55.87,56.18,17700.0,47.7049,47.9696,47.7049,47.9696,17700.0
2014-10-27 10:10:00,56.18,56.54,56.13,56.46,37600.0,47.9696,48.277,47.9269,48.2087,37600.0
2014-10-27 10:20:00,56.46,56.5,56.23,56.23,11800.0,48.2087,48.2429,48.0123,48.0123,11800.0
2014-10-27 10:30:00,56.26,56.26,56.05,56.19,31300.0,48.0379,48.0379,47.8586,47.9782,31300.0
2014-10-27 10:40:00,56.21,56.56,56.16,56.53,12600.0,47.9953,48.2941,47.9526,48.2685,12600.0
2014-10-27 10:50:00,56.54,56.55,56.32,56.47,8900.0,48.277,48.2856,48.0892,48.2173,8900.0
2014-10-27 11:00:00,56.51,56.69,56.47,56.64,11600.0,48.2514,48.4051,48.2173,48.3624,11600.0
2014-10-27 11:10:00,56.67,56.86,56.52,56.58,13900.0,48.388,48.5503,48.2599,48.3112,13900.0
2014-10-27 11:20:00,56.61,56.65,56.48,56.55,12700.0,48.3368,48.3709,48.2258,48.2856,12700.0
2014-10-27 11:30:00,56.54,56.61,56.38,56.45,10600.0,48.277,48.3368,48.1404,48.2002,10600.0
2014-10-27 11:40:00,56.44,56.51,56.4,56.47,9200.0,48.1916,48.2514,48.1575,48.2173,9200.0
2014-10-27 11:50:00,56.46,56.48,56.39,56.47,8000.0,48.2087,48.2258,48.1489,48.2173,8000.0
2014-10-27 12:00:00,56.42,56.74,56.42,56.66,14300.0,48.1746,48.4478,48.1746,48.3795,14300.0
2014-10-27 12:10:00,56.68,56.73,56.57,56.6,9000.0,48.3966,48.4393,48.3026,48.3283,9000.0
2014-10-27 12:20:00,56.63,56.69,56.53,56.6,12200.0,48.3539,48.4051,48.2685,48.3283,12200.0
2014-10-27 12:30:00,56.59,56.66,56.54,56.59,10500.0,48.3197,48.3795,48.277,48.3197,10500.0
2014-10-27 12:40:00,56.59,56.78,56.56,56.69,8800.0,48.3197,48.482,48.2941,48.4051,8800.0
2014-10-27 12:50:00,56.69,56.78,56.66,56.75,8400.0,48.4051,48.482,48.3795,48.4563,8400.0
2014-10-27 13:00:00,56.78,56.94,56.76,56.9,8300.0,48.482,48.6186,48.4649,48.5844,8300.0
2014-10-27 13:10:00,56.9,56.97,56.83,56.97,10500.0,48.5844,48.6442,48.5246,48.6442,10500.0
2014-10-27 13:20:00,56.93,56.94,56.78,56.86,8400.0,48.61,48.6186,48.482,48.5503,8400.0
2014-10-27 13:30:00,56.89,56.91,56.81,56.83,10400.0,48.5759,48.593,48.5076,48.5246,10400.0
2014-10-27 13:40:00,56.85,56.91,56.83,56.9,11200.0,48.5417,48.593,48.5246,48.5844,11200.0
2014-10-27 13:50:00,56.89,56.92,56.8,56.91,13800.0,48.5759,48.6015,48.499,48.593,13800.0
2014-10-27 14:00:00,56.94,56.97,56.84,56.92,11000.0,48.6186,48.6442,48.5332,48.6015,11000.0
2014-10-27 14:10:00,56.93,56.95,56.8,56.82,10900.0,48.61,48.6271,48.499,48.5161,10900.0
2014-10-27 14:20:00,56.84,56.86,56.62,56.66,12600.0,48.5332,48.5503,48.3453,48.3795,12600.0
2014-10-27 14:30:00,56.66,56.68,56.45,56.47,24000.0,48.3795,48.3966,48.2002,48.2173,24000.0
2014-10-27 14:40:00,56.47,56.49,56.3,56.33,32300.0,48.2173,48.2343,48.0721,48.0977,32300.0
2014-10-27 14:50:00,56.36,56.36,56.15,56.2,30800.0,48.1233,48.1233,47.944,47.9867,30800.0
2014-10-27 15:00:00,56.22,56.31,56.2,56.28,32900.0,48.0038,48.0806,47.9867,48.055,32900.0
2014-10-27 15:10:00,56.26,56.28,56.23,56.26,30000.0,48.0379,48.055,48.0123,48.0379,30000.0
2014-10-27 15:20:00,56.25,56.27,56.15,56.19,35700.0,48.0294,48.0465,47.944,47.9782,35700.0
2014-10-27 15:30:00,56.19,56.41,56.14,56.39,37700.0,47.9782,48.166,47.9355,48.1489,37700.0
2014-10-27 15:40:00,56.4,56.53,56.38,56.42,43800.0,48.1575,48.2685,48.1404,48.1746,43800.0
2014-10-27 15:50:00,56.42,56.58,56.4,56.54,72300.0,48.1746,48.3112,48.1575,48.277,72300.0
2014-10-28 09:30:00,57.06,57.32,56.68,56.68,37600.0,48.721,48.943,48.3966,48.3966,37600.0
2014-10-28 09:40:00,56.66,57.19,56.49,57.15,22100.0,48.3795,48.832,48.2343,48.7979,22100.0
2014-10-28 09:50:00,57.2,57.4,56.8,56.91,86400.0,48.8406,49.0113,48.499,48.593,86400.0
2014-10-28 10:00:00,57.0,57.32,56.98,57.17,59000.0,48.6698,48.943,48.6527,48.815,59000.0
2014-10-28 10:10:00,57.19,57.3,57.11,57.12,23100.0,48.832,48.926,48.7637,48.7723,23100.0
2014-10-28 10:20:00,57.11,57.11,56.89,56.95,16200.0,48.7637,48.7637,48.5759,48.6271,16200.0
2014-10-28 10:30:00,56.94,57.12,56.82,57.02,37200.0,48.6186,48.7723,48.5161,48.6869,37200.0
2014-10-28 10:40:00,57.09,57.35,57.05,57.08,37300.0,48.7466,48.9686,48.7125,48.7381,37300.0
2014-10-28 10:50:00,57.06,57.14,56.99,57.09,12400.0,48.721,48.7893,48.6613,48.7466,12400.0
2014-10-28 11:00:00,57.08,57.19,57.06,57.06,13500.0,48.7381,48.832,48.721,48.721,13500.0
2014-10-28 11:10:00,57.09,57.24,57.07,57.24,16500.0,48.7466,48.8747,48.7296,48.8747,16500.0
2014-10-28 11:20:00,57.24,57.28,57.13,57.21,8500.0,48.8747,48.9089,48.7808,48.8491,8500.0
2014-10-28 11:30:00,57.21,57.27,57.18,57.26,12000.0,48.8491,48.9003,48.8235,48.8918,12000.0
2014-10-28 11:40:00,57.26,57.29,57.22,57.23,15900.0,48.8918,48.9174,48.8576,48.8662,15900.0
2014-10-28 11:50:00,57.22,57.24,57.17,57.2,11500.0,48.8576,48.8747,48.815,48.8406,11500.0
2014-10-28 12:00:00,57.17,57.33,57.17,57.27,11700.0,48.815,48.9516,48.815,48.9003,11700.0
2014-10-28 12:10:00,57.3,57.38,57.22,57.22,12800.0,48.926,48.9943,48.8576,48.8576,12800.0
2014-10-28 12:20:00,57.21,57.35,57.21,57.23,10200.0,48.8491,48.9686,48.8491,48.8662,10200.0
2014-10-28 12:30:00,57.24,57.28,57.17,57.25,10100.0,48.8747,48.9089,48.815,48.8833,10100.0
2014-10-28 12:40:00,57.25,57.28,57.13,57.2,8900.0,48.8833,48.9089,48.7808,48.8406,8900.0
2014-10-28 12:50:00,57.18,57.23,57.14,57.22,9000.0,48.8235,48.8662,48.7893,48.8576,9000.0
2014-10-28 13:00:00,57.22,57.35,57.21,57.35,12000.0,48.8576,48.9686,48.8491,48.9686,12000.0
2014-10-28 13:10:00,57.36,57.47,57.36,57.45,17900.0,48.9772,49.0711,48.9772,49.054,17900.0
2014-10-28 13:20:00,57.46,57.46,57.4,57.42,17900.0,49.0626,49.0626,49.0113,49.0284,17900.0
2014-10-28 13:30:00,57.42,57.56,57.39,57.44,31200.0,49.0284,49.148,49.0028,49.0455,31200.0
2014-10-28 13:40:00,57.45,57.55,57.42,57.55,32700.0,49.054,49.1394,49.0284,49.1394,32700.0
2014-10-28 13:50:00,57.56,57.73,57.55,57.69,25600.0,49.148,49.2931,49.1394,49.259,25600.0
2014-10-28 14:00:00,57.68,57.75,57.66,57.74,27800.0,49.2504,49.3102,49.2333,49.3017,27800.0
2014-10-28 14:10:00,57.75,57.75,57.65,57.67,18500.0,49.3102,49.3102,49.2248,49.2419,18500.0
2014-10-28 14:20:00,57.67,57.76,57.61,57.74,22800.0,49.2419,49.3187,49.1907,49.3017,22800.0
2014-10-28 14:30:00,57.74,57.84,57.69,57.84,21700.0,49.3017,49.387,49.259,49.387,21700.0
2014-10-28 14:40:00,57.85,57.87,57.7,57.73,16100.0,49.3956,49.4127,49.2675,49.2931,16100.0
2014-10-28 14:50:00,57.73,57.75,57.66,57.7,38000.0,49.2931,49.3102,49.2333,49.2675,38000.0
2014-10-28 15:00:00,57.7,57.94,57.7,57.85,18800.0,49.2675,49.4724,49.2675,49.3956,18800.0
2014-10-28 15:10:00,57.85,57.89,57.83,57.83,21500.0,49.3956,49.4297,49.3785,49.3785,21500.0
2014-10-28 15:20:00,57.84,58.01,57.83,57.98,25900.0,49.387,49.5322,49.3785,49.5066,25900.0
2014-10-28 15:30:00,57.97,58.09,57.95,58.04,33400.0,49.498,49.6005,49.481,49.5578,33400.0
2014-10-28 15:40:00,58.04,58.05,57.92,57.95,51100.0,49.5578,49.5663,49.4553,49.481,51100.0
2014-10-28 15:50:00,57.95,58.0,57.91,58.0,104000.0,49.481,49.5237,49.4468,49.5237,104000.0
2014-10-29 09:30:00,58.06,58.06,57.53,57.95,31600.0,49.5749,49.5749,49.1223,49.481,31600.0
2014-10-29 09:40:00,57.98,58.09,57.69,57.81,10500.0,49.5066,49.6005,49.259,49.3614,10500.0
2014-10-29 09:50:00,57.83,58.0,57.77,57.89,10400.0,49.3785,49.5237,49.3273,49.4297,10400.0
2014-10-29 10:00:00,57.93,58.02,57.42,57.47,24900.0,49.4639,49.5407,49.0284,49.0711,24900.0
2014-10-29 10:10:00,57.44,57.48,57.28,57.43,13100.0,49.0455,49.0797,48.9089,49.037,13100.0
2014-10-29 10:20:00,57.42,57.43,57.11,57.23,19700.0,49.0284,49.037,48.7637,48.8662,19700.0
2014-10-29 10:30:00,57.18,57.45,57.17,57.36,36300.0,48.8235,49.054,48.815,48.9772,36300.0
2014-10-29 10:40:00,57.34,57.34,57.19,57.26,17800.0,48.9601,48.9601,48.832,48.8918,17800.0
2014-10-29 10:50:00,57.25,57.25,57.08,57.18,13700.0,48.8833,48.8833,48.7381,48.8235,13700.0
2014-10-29 11:00:00,57.2,57.39,57.14,57.39,43100.0,48.8406,49.0028,48.7893,49.0028,43100.0
2014-10-29 11:10:00,57.4,57.57,57.39,57.56,8800.0,49.0113,49.1565,49.0028,49.148,8800.0
2014-10-29 11:20:00,57.6,57.74,57.6,57.7,16700.0,49.1821,49.3017,49.1821,49.2675,16700.0
2014-10-29 11:30:00,57.69,57.71,57.66,57.71,20200.0,49.259,49.276,49.2333,49.276,20200.0
2014-10-29 11:40:00,57.69,57.84,57.68,57.82,14400.0,49.259,49.387,49.2504,49.37,14400.0
2014-10-29 11:50:00,57.82,57.9,57.79,57.9,7400.0,49.37,49.4383,49.3443,49.4383,7400.0
2014-10-29 12:00:00,57.9,57.91,57.69,57.73,13100.0,49.4383,49.4468,49.259,49.2931,13100.0
2014-10-29 12:10:00,57.7,57.71,57.5,57.5,8900.0,49.2675,49.276,49.0967,49.0967,8900.0
2014-10-29 12:20:00,57.48,57.55,57.45,57.51,8400.0,49.0797,49.1394,49.054,49.1053,8400.0
2014-10-29 12:30:00,57.51,57.59,57.45,57.56,7300.0,49.1053,49.1736,49.054,49.148,7300.0
2014-10-29 12:40:00,57.57,57.57,57.42,57.48,10100.0,49.1565,49.1565,49.0284,49.0797,10100.0
2014-10-29 12:50:00,57.45,57.49,57.39,57.39,6300.0,49.054,49.0882,49.0028,49.0028,6300.0
2014-10-29 13:00:00,57.39,57.54,57.39,57.49,7200.0,49.0028,49.1309,49.0028,49.0882,7200.0
2014-10-29 13:10:00,57.52,57.58,57.48,57.48,12600.0,49.1138,49.165,49.0797,49.0797,12600.0
2014-10-29 13:20:00,57.48,57.5,57.35,57.5,83100.0,49.0797,49.0967,48.9686,49.0967,83100.0
2014-10-29 13:30:00,57.49,57.52,57.32,57.32,16400.0,49.0882,49.1138,48.943,48.943,16400.0
2014-10-29 13:40:00,57.33,57.44,57.31,57.42,9600.0,48.9516,49.0455,48.9345,49.0284,9600.0
2014-10-29 13:50:00,57.43,57.46,57.37,57.37,6600.0,49.037,49.0626,48.9857,48.9857,6600.0
2014-10-29 14:00:00,57.39,57.42,57.01,57.15,49800.0,49.0028,49.0284,48.6783,48.7979,49800.0
2014-10-29 14:10:00,57.19,57.26,56.8,56.98,19900.0,48.832,48.8918,48.499,48.6527,19900.0
2014-10-29 14:20:00,57.07,57.19,57.02,57.13,38400.0,48.7296,48.832,48.6869,48.7808,38400.0
2014-10-29 14:30:00,57.11,57.31,57.02,57.26,70900.0,48.7637,48.9345,48.6869,48.8918,70900.0
2014-10-29 14:40:00,57.24,57.31,57.1,57.13,23900.0,48.8747,48.9345,48.7552,48.7808,23900.0
2014-10-29 14:50:00,57.13,57.21,57.02,57.21,24400.0,48.7808,48.8491,48.6869,48.8491,24400.0
2014-10-29 15:00:00,57.22,57.22,56.94,56.97,31400.0,48.8576,48.8576,48.6186,48.6442,31400.0
2014-10-29 15:10:00,56.97,57.05,56.95,57.05,43500.0,48.6442,48.7125,48.6271,48.7125,43500.0
2014-10-29 15:20:00,57.06,57.25,57.03,57.19,57900.0,48.721,48.8833,48.6954,48.832,57900.0
2014-10-29 15:30:00,57.17,57.42,57.15,57.4,36000.0,48.815,49.0284,48.7979,49.0113,36000.0
2014-10-29 15:40:00,57.37,57.38,57.19,57.23,54000.0,48.9857,48.9943,48.832,48.8662,54000.0
2014-10-29 15:50:00,57.21,57.25,57.15,57.2,73600.0,48.8491,48.8833,48.7979,48.8406,73600.0
2014-10-30 09:30:00,57.0,57.41,56.8,56.99,67400.0,48.6698,49.0199,48.499,48.6613,67400.0
2014-10-30 09:40:00,56.99,57.09,56.92,57.02,7800.0,48.6613,48.7466,48.6015,48.6869,7800.0
2014-10-30 09:50:00,57.06,57.17,56.79,56.82,7600.0,48.721,48.815,48.4905,48.5161,7600.0
2014-10-30 10:00:00,56.79,57.01,56.68,56.97,13100.0,48.4905,48.6783,48.3966,48.6442,13100.0
2014-10-30 10:10:00,56.94,57.07,56.9,56.96,19000.0,48.6186,48.7296,48.5844,48.6356,19000.0
2014-10-30 10:20:00,56.96,57.23,56.96,57.21,35500.0,48.6356,48.8662,48.6356,48.8491,35500.0
2014-10-30 10:30:00,57.25,57.3,57.09,57.14,18600.0,48.8833,48.926,48.7466,48.7893,18600.0
2014-10-30 10:40:00,57.19,57.32,57.06,57.11,40500.0,48.832,48.943,48.721,48.7637,40500.0
2014-10-30 10:50:00,57.11,57.34,57.11,57.25,17900.0,48.7637,48.9601,48.7637,48.8833,17900.0
2014-10-30 11:00:00,57.26,57.35,57.19,57.35,50200.0,48.8918,48.9686,48.832,48.9686,50200.0
2014-10-30 11:10:00,57.34,57.37,57.28,57.35,34000.0,48.9601,48.9857,48.9089,48.9686,34000.0
2014-10-30 11:20:00,57.38,57.42,57.28,57.37,11500.0,48.9943,49.0284,48.9089,48.9857,11500.0
2014-10-30 11:30:00,57.4,57.47,57.22,57.33,19600.0,49.0113,49.0711,48.8576,48.9516,19600.0
2014-10-30 11:40:00,57.36,57.53,57.29,57.46,21400.0,48.9772,49.1223,48.9174,49.0626,21400.0
2014-10-30 11:50:00,57.42,57.47,57.32,57.42,31800.0,49.0284,49.0711,48.943,49.0284,31800.0
2014-10-30 12:00:00,57.42,57.47,57.39,57.43,6100.0,49.0284,49.0711,49.0028,49.037,6100.0
2014-10-30 12:10:00,57.46,57.53,57.32,57.4,13900.0,49.0626,49.1223,48.943,49.0113,13900.0
2014-10-30 12:20:00,57.43,57.44,57.33,57.36,24600.0,49.037,49.0455,48.9516,48.9772,24600.0
2014-10-30 12:30:00,57.37,57.44,57.25,57.25,18000.0,48.9857,49.0455,48.8833,48.8833,18000.0
2014-10-30 12:40:00,57.25,57.39,57.21,57.38,8800.0,48.8833,49.0028,48.8491,48.9943,8800.0
2014-10-30 12:50:00,57.38,57.39,57.26,57.3,5700.0,48.9943,49.0028,48.8918,48.926,5700.0
2014-10-30 13:00:00,57.29,57.34,57.26,57.34,3200.0,48.9174,48.9601,48.8918,48.9601,3200.0
2014-10-30 13:10:00,57.31,57.36,57.26,57.32,4400.0,48.9345,48.9772,48.8918,48.943,4400.0
2014-10-30 13:20:00,57.32,57.39,57.3,57.35,4900.0,48.943,49.0028,48.926,48.9686,4900.0
2014-10-30 13:30:00,57.37,57.49,57.36,57.41,26900.0,48.9857,49.0882,48.9772,49.0199,26900.0
2014-10-30 13:40:00,57.43,57.5,57.4,57.49,13500.0,49.037,49.0967,49.0113,49.0882,13500.0
2014-10-30 13:50:00,57.52,57.63,57.49,57.55,9600.0,49.1138,49.2077,49.0882,49.1394,9600.0
2014-10-30 14:00:00,57.56,57.6,57.52,57.58,17800.0,49.148,49.1821,49.1138,49.165,17800.0
2014-10-30 14:10:00,57.58,57.61,57.53,57.58,16300.0,49.165,49.1907,49.1223,49.165,16300.0
2014-10-30 14:20:00,57.61,57.64,57.55,57.56,23900.0,49.1907,49.2163,49.1394,49.148,23900.0
2014-10-30 14:30:00,57.56,57.64,57.54,57.62,8800.0,49.148,49.2163,49.1309,49.1992,8800.0
2014-10-30 14:40:00,57.61,57.67,57.52,57.54,34500.0,49.1907,49.2419,49.1138,49.1309,34500.0
2014-10-30 14:50:00,57.54,57.54,57.34,57.38,13000.0,49.1309,49.1309,48.9601,48.9943,13000.0
2014-10-30 15:00:00,57.38,57.44,57.35,57.39,7200.0,48.9943,49.0455,48.9686,49.0028,7200.0
2014-10-30 15:10:00,57.41,57.45,57.3,57.33,36100.0,49.0199,49.054,48.926,48.9516,36100.0
2014-10-30 15:20:00,57.33,57.34,57.2,57.26,19000.0,48.9516,48.9601,48.8406,48.8918,19000.0
2014-10-30 15:30:00,57.26,57.33,57.22,57.26,37300.0,48.8918,48.9516,48.8576,48.8918,37300.0
2014-10-30 15:40:00,57.27,57.35,57.25,57.3,46400.0,48.9003,48.9686,48.8833,48.926,46400.0
2014-10-30 15:50:00,57.3,57.36,57.05,57.34,210500.0,48.926,48.9772,48.7125,48.9601,210500.0
2014-10-31 09:30:00,58.2,58.23,57.71,58.05,25600.0,49.6944,49.72,49.276,49.5663,25600.0
2014-10-31 09:40:00,58.08,58.17,57.88,57.9,13400.0,49.592,49.6688,49.4212,49.4383,13400.0
2014-10-31 09:50:00,57.9,58.05,57.78,57.97,15100.0,49.4383,49.5663,49.3358,49.498,15100.0
2014-10-31 10:00:00,57.98,58.07,57.94,58.03,8500.0,49.5066,49.5834,49.4724,49.5493,8500.0
2014-10-31 10:10:00,58.04,58.08,57.93,57.98,19100.0,49.5578,49.592,49.4639,49.5066,19100.0
2014-10-31 10:20:00,57.99,58.2,57.95,58.15,12900.0,49.5151,49.6944,49.481,49.6517,12900.0
2014-10-31 10:30:00,58.18,58.23,58.09,58.12,32100.0,49.6773,49.72,49.6005,49.6261,32100.0
2014-10-31 10:40:00,58.13,58.29,58.08,58.09,24100.0,49.6347,49.7713,49.592,49.6005,24100.0
2014-10-31 10:50:00,58.08,58.23,58.05,58.13,16800.0,49.592,49.72,49.5663,49.6347,16800.0
2014-10-31 11:00:00,58.14,58.3,58.07,58.17,13900.0,49.6432,49.7798,49.5834,49.6688,13900.0
2014-10-31 11:10:00,58.16,58.25,58.06,58.12,24500.0,49.6603,49.7371,49.5749,49.6261,24500.0
2014-10-31 11:20:00,58.09,58.19,58.01,58.14,25000.0,49.6005,49.6859,49.5322,49.6432,25000.0
2014-10-31 11:30:00,58.17,58.21,58.08,58.11,23300.0,49.6688,49.703,49.592,49.6176,23300.0
2014-10-31 11:40:00,58.1,58.25,58.03,58.2,14500.0,49.609,49.7371,49.5493,49.6944,14500.0
2014-10-31 11:50:00,58.2,58.24,58.14,58.16,11000.0,49.6944,49.7286,49.6432,49.6603,11000.0
2014-10-31 12:00:00,58.17,58.2,58.03,58.16,23700.0,49.6688,49.6944,49.5493,49.6603,23700.0
2014-10-31 12:10:00,58.15,58.15,57.94,57.94,11000.0,49.6517,49.6517,49.4724,49.4724,11000.0
2014-10-31 12:20:00,57.95,58.06,57.89,58.01,12400.0,49.481,49.5749,49.4297,49.5322,12400.0
2014-10-31 12:30:00,58.02,58.17,57.99,58.03,10500.0,49.5407,49.6688,49.5151,49.5493,10500.0
2014-10-31 12:40:00,58.04,58.22,58.04,58.2,7700.0,49.5578,49.7115,49.5578,49.6944,7700.0
2014-10-31 12:50:00,58.22,58.27,58.18,58.27,7700.0,49.7115,49.7542,49.6773,49.7542,7700.0
2014-10-31 13:00:00,58.3,58.4,58.26,58.31,7000.0,49.7798,49.8652,49.7457,49.7884,7000.0
2014-10-31 13:10:00,58.3,58.31,58.2,58.2,11700.0,49.7798,49.7884,49.6944,49.6944,11700.0
2014-10-31 13:20:00,58.23,58.27,58.16,58.18,5800.0,49.72,49.7542,49.6603,49.6773,5800.0
2014-10-31 13:30:00,58.19,58.2,58.1,58.12,9700.0,49.6859,49.6944,49.609,49.6261,9700.0
2014-10-31 13:40:00,58.14,58.3,58.07,58.3,17800.0,49.6432,49.7798,49.5834,49.7798,17800.0
2014-10-31 13:50:00,58.29,58.34,58.21,58.21,12700.0,49.7713,49.814,49.703,49.703,12700.0
2014-10-31 14:00:00,58.23,58.41,58.19,58.41,19700.0,49.72,49.8737,49.6859,49.8737,19700.0
2014-10-31 14:10:00,58.4,58.45,58.33,58.35,7000.0,49.8652,49.9079,49.8054,49.8225,7000.0
2014-10-31 14:20:00,58.34,58.41,58.32,58.41,7600.0,49.814,49.8737,49.7969,49.8737,7600.0
2014-10-31 14:30:00,58.42,58.52,58.42,58.44,19200.0,49.8823,49.9677,49.8823,49.8994,19200.0
2014-10-31 14:40:00,58.46,58.49,58.41,58.43,11500.0,49.9164,49.942,49.8737,49.8908,11500.0
2014-10-31 14:50:00,58.44,58.45,58.33,58.35,11000.0,49.8994,49.9079,49.8054,49.8225,11000.0
2014-10-31 15:00:00,58.36,58.47,58.31,58.43,21000.0,49.831,49.925,49.7884,49.8908,21000.0
2014-10-31 15:10:00,58.4,58.44,58.38,58.43,26300.0,49.8652,49.8994,49.8481,49.8908,26300.0
2014-10-31 15:20:00,58.43,58.46,58.23,58.35,70400.0,49.8908,49.9164,49.72,49.8225,70400.0
2014-10-31 15:30:00,58.35,58.44,58.31,58.4,30100.0,49.8225,49.8994,49.7884,49.8652,30100.0
2014-10-31 15:40:00,58.42,58.49,58.36,58.39,71700.0,49.8823,49.942,49.831,49.8567,71700.0
2014-10-31 15:50:00,58.4,58.41,58.26,58.37,139900.0,49.8652,49.8737,49.7457,49.8396,139900.0
2014-11-03 09:30:00,58.46,58.85,58.39,58.57,30000.0,49.9164,50.2494,49.8567,50.0104,30000.0
2014-11-03 09:40:00,58.49,58.56,58.32,58.41,26300.0,49.942,50.0018,49.7969,49.8737,26300.0
2014-11-03 09:50:00,58.38,58.71,58.38,58.54,25000.0,49.8481,50.1299,49.8481,49.9847,25000.0
2014-11-03 10:00:00,58.53,58.54,58.26,58.31,43300.0,49.9762,49.9847,49.7457,49.7884,43300.0
2014-11-03 10:10:00,58.3,58.39,58.28,58.36,26200.0,49.7798,49.8567,49.7627,49.831,26200.0
2014-11-03 10:20:00,58.36,58.51,58.32,58.49,24400.0,49.831,49.9591,49.7969,49.942,24400.0
2014-11-03 10:30:00,58.47,58.7,58.46,58.61,9100.0,49.925,50.1214,49.9164,50.0445,9100.0
2014-11-03 10:40:00,58.61,58.72,58.59,58.62,7000.0,50.0445,50.1384,50.0274,50.053,7000.0
2014-11-03 10:50:00,58.58,58.67,58.51,58.64,13000.0,50.0189,50.0957,49.9591,50.0701,13000.0
2014-11-03 11:00:00,58.66,58.7,58.55,58.61,11000.0,50.0872,50.1214,49.9933,50.0445,11000.0
2014-11-03 11:10:00,58.6,58.65,58.56,58.56,4500.0,50.036,50.0787,50.0018,50.0018,4500.0
2014-11-03 11:20:00,58.55,58.69,58.53,58.69,9100.0,49.9933,50.1128,49.9762,50.1128,9100.0
2014-11-03 11:30:00,58.66,58.68,58.63,58.68,6900.0,50.0872,50.1043,50.0616,50.1043,6900.0
2014-11-03 11:40:00,58.65,58.73,58.62,58.68,7500.0,50.0787,50.147,50.053,50.1043,7500.0
2014-11-03 11:50:00,58.69,58.69,58.59,58.61,8200.0,50.1128,50.1128,50.0274,50.0445,8200.0
2014-11-03 12:00:00,58.61,58.78,58.57,58.78,11000.0,50.0445,50.1897,50.0104,50.1897,11000.0
2014-11-03 12:10:00,58.75,58.75,58.59,58.65,4500.0,50.164,50.164,50.0274,50.0787,4500.0
2014-11-03 12:20:00,58.64,58.78,58.63,58.78,12000.0,50.0701,50.1897,50.0616,50.1897,12000.0
2014-11-03 12:30:00,58.78,58.81,58.74,58.76,7100.0,50.1897,50.2153,50.1555,50.1726,7100.0
2014-11-03 12:40:00,58.75,58.83,58.74,58.76,12100.0,50.164,50.2324,50.1555,50.1726,12100.0
2014-11-03 12:50:00,58.76,58.93,58.75,58.89,10000.0,50.1726,50.3177,50.164,50.2836,10000.0
2014-11-03 13:00:00,58.89,58.9,58.8,58.81,6500.0,50.2836,50.2921,50.2067,50.2153,6500.0
2014-11-03 13:10:00,58.84,58.94,58.82,58.91,10100.0,50.2409,50.3263,50.2238,50.3007,10100.0
2014-11-03 13:20:00,58.91,58.98,58.89,58.94,6300.0,50.3007,50.3604,50.2836,50.3263,6300.0
2014-11-03 13:30:00,58.96,58.96,58.86,58.86,7100.0,50.3434,50.3434,50.258,50.258,7100.0
2014-11-03 13:40:00,58.87,58.94,58.86,58.87,16800.0,50.2665,50.3263,50.258,50.2665,16800.0
2014-11-03 13:50:00,58.87,58.94,58.85,58.89,22900.0,50.2665,50.3263,50.2494,50.2836,22900.0
2014-11-03 14:00:00,58.9,58.95,58.85,58.93,52500.0,50.2921,50.3348,50.2494,50.3177,52500.0
2014-11-03 14:10:00,58.93,59.02,58.93,58.97,16800.0,50.3177,50.3946,50.3177,50.3519,16800.0
2014-11-03 14:20:00,58.95,58.95,58.79,58.85,29000.0,50.3348,50.3348,50.1982,50.2494,29000.0
2014-11-03 14:30:00,58.82,58.82,58.5,58.77,67000.0,50.2238,50.2238,49.9506,50.1811,67000.0
2014-11-03 14:40:00,58.77,58.87,58.64,58.84,77900.0,50.1811,50.2665,50.0701,50.2409,77900.0
2014-11-03 14:50:00,58.83,58.92,58.81,58.83,63700.0,50.2324,50.3092,50.2153,50.2324,63700.0
2014-11-03 15:00:00,58.83,58.93,58.78,58.8,45700.0,50.2324,50.3177,50.1897,50.2067,45700.0
2014-11-03 15:10:00,58.81,58.87,58.72,58.72,29800.0,50.2153,50.2665,50.1384,50.1384,29800.0
2014-11-03 15:20:00,58.73,58.84,58.53,58.66,57100.0,50.147,50.2409,49.9762,50.0872,57100.0
2014-11-03 15:30:00,58.64,58.72,58.59,58.59,75100.0,50.0701,50.1384,50.0274,50.0274,75100.0
2014-11-03 15:40:00,58.6,58.78,58.59,58.71,73900.0,50.036,50.1897,50.0274,50.1299,73900.0
2014-11-03 15:50:00,58.71,58.75,58.63,58.73,99400.0,50.1299,50.164,50.0616,50.147,99400.0
2014-11-04 09:30:00,59.03,59.22,58.76,59.05,37400.0,50.4031,50.5654,50.1726,50.4202,37400.0
2014-11-04 09:40:00,59.02,59.02,58.73,58.88,29500.0,50.3946,50.3946,50.147,50.275,29500.0
2014-11-04 09:50:00,58.88,58.91,58.76,58.77,12400.0,50.275,50.3007,50.1726,50.1811,12400.0
2014-11-04 10:00:00,58.75,58.89,58.73,58.89,10000.0,50.164,50.2836,50.147,50.2836,10000.0
2014-11-04 10:10:00,58.89,58.96,58.74,58.79,21400.0,50.2836,50.3434,50.1555,50.1982,21400.0
2014-11-04 10:20:00,58.78,58.87,58.71,58.85,57200.0,50.1897,50.2665,50.1299,50.2494,57200.0
2014-11-04 10:30:00,58.84,58.87,58.72,58.81,38900.0,50.2409,50.2665,50.1384,50.2153,38900.0
2014-11-04 10:40:00,58.81,58.87,58.74,58.82,53400.0,50.2153,50.2665,50.1555,50.2238,53400.0
2014-11-04 10:50:00,58.83,58.86,58.73,58.76,62400.0,50.2324,50.258,50.147,50.1726,62400.0
2014-11-04 11:00:00,58.75,58.84,58.74,58.76,36500.0,50.164,50.2409,50.1555,50.1726,36500.0
2014-11-04 11:10:00,58.75,58.8,58.63,58.72,28700.0,50.164,50.2067,50.0616,50.1384,28700.0
2014-11-04 11:20:00,58.71,58.81,58.7,58.79,28600.0,50.1299,50.2153,50.1214,50.1982,28600.0
2014-11-04 11:30:00,58.77,58.8,58.72,58.77,16700.0,50.1811,50.2067,50.1384,50.1811,16700.0
2014-11-04 11:40:00,58.74,58.8,58.74,58.78,35200.0,50.1555,50.2067,50.1555,50.1897,35200.0
2014-11-04 11:50:00,58.77,58.77,58.72,58.74,26900.0,50.1811,50.1811,50.1384,50.1555,26900.0
2014-11-04 12:00:00,58.73,58.77,58.72,58.74,12000.0,50.147,50.1811,50.1384,50.1555,12000.0
2014-11-04 12:10:00,58.73,58.78,58.68,58.74,14200.0,50.147,50.1897,50.1043,50.1555,14200.0
2014-11-04 12:20:00,58.73,58.8,58.72,58.8,12300.0,50.147,50.2067,50.1384,50.2067,12300.0
2014-11-04 12:30:00,58.81,58.81,58.64,58.65,19100.0,50.2153,50.2153,50.0701,50.0787,19100.0
2014-11-04 12:40:00,58.63,58.72,58.55,58.68,30400.0,50.0616,50.1384,49.9933,50.1043,30400.0
2014-11-04 12:50:00,58.68,58.7,58.59,58.61,12600.0,50.1043,50.1214,50.0274,50.0445,12600.0
2014-11-04 13:00:00,58.61,58.78,58.61,58.72,41300.0,50.0445,50.1897,50.0445,50.1384,41300.0
2014-11-04 13:10:00,58.72,58.75,58.63,58.63,6400.0,50.1384,50.164,50.0616,50.0616,6400.0
2014-11-04 13:20:00,58.63,58.72,58.57,58.65,18600.0,50.0616,50.1384,50.0104,50.0787,18600.0
2014-11-04 13:30:00,58.66,58.71,58.6,58.7,30500.0,50.0872,50.1299,50.036,50.1214,30500.0
2014-11-04 13:40:00,58.7,58.72,58.66,58.69,20100.0,50.1214,50.1384,50.0872,50.1128,20100.0
2014-11-04 13:50:00,58.7,58.83,58.67,58.81,16600.0,50.1214,50.2324,50.0957,50.2153,16600.0
2014-11-04 14:00:00,58.8,58.81,58.66,58.68,13800.0,50.2067,50.2153,50.0872,50.1043,13800.0
2014-11-04 14:10:00,58.66,58.78,58.66,58.72,19400.0,50.0872,50.1897,50.0872,50.1384,19400.0
2014-11-04 14:20:00,58.7,58.81,58.63,58.74,29300.0,50.1214,50.2153,50.0616,50.1555,29300.0
2014-11-04 14:30:00,58.75,58.77,58.64,58.67,12800.0,50.164,50.1811,50.0701,50.0957,12800.0
2014-11-04 14:40:00,58.67,58.76,58.64,58.69,24100.0,50.0957,50.1726,50.0701,50.1128,24100.0
2014-11-04 14:50:00,58.68,58.8,58.67,58.8,14800.0,50.1043,50.2067,50.0957,50.2067,14800.0
2014-11-04 15:00:00,58.79,58.79,58.7,58.77,18900.0,50.1982,50.1982,50.1214,50.1811,18900.0
2014-11-04 15:10:00,58.75,58.75,58.65,58.72,29000.0,50.164,50.164,50.0787,50.1384,29000.0
2014-11-04 15:20:00,58.71,58.77,58.67,58.73,36400.0,50.1299,50.1811,50.0957,50.147,36400.0
2014-11-04 15:30:00,58.74,58.75,58.65,58.72,56900.0,50.1555,50.164,50.0787,50.1384,56900.0
2014-11-04 15:40:00,58.73,58.75,58.65,58.72,65500.0,50.147,50.164,50.0787,50.1384,65500.0
2014-11-04 15:50:00,58.72,58.81,58.68,58.8,128800.0,50.1384,50.2153,50.1043,50.2067,128800.0
2014-11-05 09:30:00,59.33,59.4,59.01,59.4,27800.0,50.6593,50.7191,50.3861,50.7191,27800.0
2014-11-05 09:40:00,59.42,59.64,59.25,59.55,21700.0,50.7361,50.924,50.591,50.8471,21700.0
2014-11-05 09:50:00,59.52,59.61,59.35,59.49,11600.0,50.8215,50.8984,50.6764,50.7959,11600.0
2014-11-05 10:00:00,59.47,59.93,59.37,59.85,81000.0,50.7788,51.1716,50.6934,51.1033,81000.0
2014-11-05 10:10:00,59.87,60.12,59.87,59.97,63600.0,51.1204,51.3338,51.1204,51.2058,63600.0
2014-11-05 10:20:00,59.95,60.04,59.89,59.96,43400.0,51.1887,51.2655,51.1374,51.1972,43400.0
2014-11-05 10:30:00,59.93,60.0,59.86,59.98,16300.0,51.1716,51.2314,51.1118,51.2143,16300.0
2014-11-05 10:40:00,59.98,60.36,59.96,60.29,24900.0,51.2143,51.5388,51.1972,51.479,24900.0
2014-11-05 10:50:00,60.31,60.38,60.08,60.12,9800.0,51.4961,51.5558,51.2997,51.3338,9800.0
2014-11-05 11:00:00,60.15,60.25,60.12,60.18,11500.0,51.3594,51.4448,51.3338,51.3851,11500.0
2014-11-05 11:10:00,60.17,60.33,60.11,60.26,27500.0,51.3765,51.5131,51.3253,51.4534,27500.0
2014-11-05 11:20:00,60.23,60.3,60.17,60.23,15800.0,51.4278,51.4875,51.3765,51.4278,15800.0
2014-11-05 11:30:00,60.2,60.22,59.95,60.0,23900.0,51.4021,51.4192,51.1887,51.2314,23900.0
2014-11-05 11:40:00,59.99,60.08,59.95,60.05,18200.0,51.2228,51.2997,51.1887,51.2741,18200.0
2014-11-05 11:50:00,60.04,60.14,60.01,60.14,8000.0,51.2655,51.3509,51.2399,51.3509,8000.0
2014-11-05 12:00:00,60.14,60.24,60.07,60.23,21000.0,51.3509,51.4363,51.2911,51.4278,21000.0
2014-11-05 12:10:00,60.23,60.23,60.13,60.21,18100.0,51.4278,51.4278,51.3424,51.4107,18100.0
2014-11-05 12:20:00,60.2,60.2,60.12,60.13,8400.0,51.4021,51.4021,51.3338,51.3424,8400.0
2014-11-05 12:30:00,60.12,60.2,60.07,60.16,15100.0,51.3338,51.4021,51.2911,51.368,15100.0
2014-11-05 12:40:00,60.17,60.2,60.15,60.18,20900.0,51.3765,51.4021,51.3594,51.3851,20900.0
2014-11-05 12:50:00,60.18,60.27,60.17,60.19,14300.0,51.3851,51.4619,51.3765,51.3936,14300.0
2014-11-05 13:00:00,60.18,60.26,60.15,60.2,14300.0,51.3851,51.4534,51.3594,51.4021,14300.0
2014-11-05 13:10:00,60.22,60.36,60.21,60.35,40600.0,51.4192,51.5388,51.4107,51.5302,40600.0
2014-11-05 13:20:00,60.35,60.41,60.31,60.4,13000.0,51.5302,51.5814,51.4961,51.5729,13000.0
2014-11-05 13:30:00,60.39,60.48,60.25,60.25,17400.0,51.5644,51.6412,51.4448,51.4448,17400.0
2014-11-05 13:40:00,60.25,60.3,60.23,60.28,16100.0,51.4448,51.4875,51.4278,51.4704,16100.0
2014-11-05 13:50:00,60.28,60.33,60.25,60.25,13100.0,51.4704,51.5131,51.4448,51.4448,13100.0
2014-11-05 14:00:00,60.26,60.3,60.24,60.26,14900.0,51.4534,51.4875,51.4363,51.4534,14900.0
2014-11-05 14:10:00,60.27,60.38,60.27,60.36,31900.0,51.4619,51.5558,51.4619,51.5388,31900.0
2014-11-05 14:20:00,60.35,60.36,60.27,60.29,36600.0,51.5302,51.5388,51.4619,51.479,36600.0
2014-11-05 14:30:00,60.3,60.41,60.29,60.36,13600.0,51.4875,51.5814,51.479,51.5388,13600.0
2014-11-05 14:40:00,60.37,60.4,60.29,60.3,28500.0,51.5473,51.5729,51.479,51.4875,28500.0
2014-11-05 14:50:00,60.3,60.42,60.29,60.42,14900.0,51.4875,51.59,51.479,51.59,14900.0
2014-11-05 15:00:00,60.42,60.46,60.38,60.45,23200.0,51.59,51.6241,51.5558,51.6156,23200.0
2014-11-05 15:10:00,60.46,60.61,60.45,60.6,43200.0,51.6241,51.7522,51.6156,51.7437,43200.0
2014-11-05 15:20:00,60.6,60.64,60.57,60.57,51700.0,51.7437,51.7778,51.7181,51.7181,51700.0
2014-11-05 15:30:00,60.56,60.61,60.53,60.55,127000.0,51.7095,51.7522,51.6839,51.701,127000.0
2014-11-05 15:40:00,60.54,60.74,60.54,60.73,88900.0,51.6924,51.8632,51.6924,51.8547,88900.0
2014-11-05 15:50:00,60.74,60.77,60.64,60.76,161000.0,51.8632,51.8888,51.7778,51.8803,161000.0
2014-11-06 09:30:00,60.63,60.9,60.55,60.65,32500.0,51.7693,51.9998,51.701,51.7864,32500.0
2014-11-06 09:40:00,60.6,60.75,60.45,60.57,32800.0,51.7437,51.8718,51.6156,51.7181,32800.0
2014-11-06 09:50:00,60.56,60.59,60.15,60.3,20000.0,51.7095,51.7351,51.3594,51.4875,20000.0
2014-11-06 10:00:00,60.28,60.33,60.18,60.22,56000.0,51.4704,51.5131,51.3851,51.4192,56000.0
2014-11-06 10:10:00,60.21,60.21,59.9,60.04,15600.0,51.4107,51.4107,51.146,51.2655,15600.0
2014-11-06 10:20:00,60.06,60.44,60.05,60.38,8900.0,51.2826,51.6071,51.2741,51.5558,8900.0
2014-11-06 10:30:00,60.37,60.54,60.36,60.49,37000.0,51.5473,51.6924,51.5388,51.6498,37000.0
2014-11-06 10:40:00,60.45,60.61,60.43,60.55,14800.0,51.6156,51.7522,51.5985,51.701,14800.0
2014-11-06 10:50:00,60.54,60.56,60.4,60.54,7600.0,51.6924,51.7095,51.5729,51.6924,7600.0
2014-11-06 11:00:00,60.54,60.64,60.5,60.59,12300.0,51.6924,51.7778,51.6583,51.7351,12300.0
2014-11-06 11:10:00,60.57,60.67,60.5,60.65,16600.0,51.7181,51.8035,51.6583,51.7864,16600.0
2014-11-06 11:20:00,60.65,60.68,60.61,60.65,16700.0,51.7864,51.812,51.7522,51.7864,16700.0
2014-11-06 11:30:00,60.66,60.69,60.6,60.65,10500.0,51.7949,51.8205,51.7437,51.7864,10500.0
2014-11-06 11:40:00,60.63,60.77,60.63,60.66,11500.0,51.7693,51.8888,51.7693,51.7949,11500.0
2014-11-06 11:50:00,60.65,60.8,60.65,60.78,15300.0,51.7864,51.9145,51.7864,51.8974,15300.0
2014-11-06 12:00:00,60.8,60.8,60.68,60.68,10800.0,51.9145,51.9145,51.812,51.812,10800.0
2014-11-06 12:10:00,60.7,60.81,60.66,60.8,11100.0,51.8291,51.923,51.7949,51.9145,11100.0
2014-11-06 12:20:00,60.79,60.87,60.74,60.86,20500.0,51.9059,51.9742,51.8632,51.9657,20500.0
2014-11-06 12:30:00,60.82,60.82,60.67,60.71,39700.0,51.9315,51.9315,51.8035,51.8376,39700.0
2014-11-06 12:40:00,60.74,60.91,60.74,60.87,17000.0,51.8632,52.0084,51.8632,51.9742,17000.0
2014-11-06 12:50:00,60.88,60.9,60.63,60.71,27400.0,51.9828,51.9998,51.7693,51.8376,27400.0
2014-11-06 13:00:00,60.74,60.94,60.74,60.94,28900.0,51.8632,52.034,51.8632,52.034,28900.0
2014-11-06 13:10:00,60.93,60.95,60.89,60.93,13800.0,52.0255,52.0425,51.9913,52.0255,13800.0
2014-11-06 13:20:00,60.93,60.95,60.89,60.94,21200.0,52.0255,52.0425,51.9913,52.034,21200.0
2014-11-06 13:30:00,60.96,60.98,60.89,60.93,19400.0,52.0511,52.0681,51.9913,52.0255,19400.0
2014-11-06 13:40:00,60.93,60.93,60.79,60.79,8700.0,52.0255,52.0255,51.9059,51.9059,8700.0
2014-11-06 13:50:00,60.8,60.85,60.75,60.77,16900.0,51.9145,51.9571,51.8718,51.8888,16900.0
2014-11-06 14:00:00,60.78,60.81,60.73,60.76,13400.0,51.8974,51.923,51.8547,51.8803,13400.0
2014-11-06 14:10:00,60.76,60.82,60.73,60.8,19600.0,51.8803,51.9315,51.8547,51.9145,19600.0
2014-11-06 14:20:00,60.79,60.86,60.76,60.84,13700.0,51.9059,51.9657,51.8803,51.9486,13700.0
2014-11-06 14:30:00,60.83,60.84,60.73,60.74,18100.0,51.9401,51.9486,51.8547,51.8632,18100.0
2014-11-06 14:40:00,60.75,60.84,60.75,60.83,14500.0,51.8718,51.9486,51.8718,51.9401,14500.0
2014-11-06 14:50:00,60.82,60.93,60.81,60.82,24000.0,51.9315,52.0255,51.923,51.9315,24000.0
2014-11-06 15:00:00,60.82,60.92,60.76,60.84,25000.0,51.9315,52.0169,51.8803,51.9486,25000.0
2014-11-06 15:10:00,60.85,60.92,60.83,60.91,12200.0,51.9571,52.0169,51.9401,52.0084,12200.0
2014-11-06 15:20:00,60.92,60.93,60.85,60.87,22200.0,52.0169,52.0255,51.9571,51.9742,22200.0
2014-11-06 15:30:00,60.88,60.94,60.87,60.9,35100.0,51.9828,52.034,51.9742,51.9998,35100.0
2014-11-06 15:40:00,60.91,60.91,60.83,60.84,58700.0,52.0084,52.0084,51.9401,51.9486,58700.0
2014-11-06 15:50:00,60.84,60.88,60.78,60.87,67300.0,51.9486,51.9828,51.8974,51.9742,67300.0
2014-11-07 09:30:00,60.86,61.12,60.77,61.12,16300.0,51.9657,52.1877,51.8888,52.1877,16300.0
2014-11-07 09:40:00,61.09,61.09,60.8,60.89,14100.0,52.1621,52.1621,51.9145,51.9913,14100.0
2014-11-07 09:50:00,60.89,60.91,60.61,60.61,74700.0,51.9913,52.0084,51.7522,51.7522,74700.0
2014-11-07 10:00:00,60.62,60.83,60.59,60.8,18400.0,51.7608,51.9401,51.7351,51.9145,18400.0
2014-11-07 10:10:00,60.81,60.95,60.7,60.92,19800.0,51.923,52.0425,51.8291,52.0169,19800.0
2014-11-07 10:20:00,60.93,60.93,60.8,60.83,26600.0,52.0255,52.0255,51.9145,51.9401,26600.0
2014-11-07 10:30:00,60.84,60.85,60.56,60.67,16800.0,51.9486,51.9571,51.7095,51.8035,16800.0
2014-11-07 10:40:00,60.67,60.83,60.6,60.8,10300.0,51.8035,51.9401,51.7437,51.9145,10300.0
2014-11-07 10:50:00,60.78,60.84,60.76,60.79,9600.0,51.8974,51.9486,51.8803,51.9059,9600.0
2014-11-07 11:00:00,60.78,60.79,60.74,60.75,5100.0,51.8974,51.9059,51.8632,51.8718,5100.0
2014-11-07 11:10:00,60.75,60.82,60.73,60.82,8900.0,51.8718,51.9315,51.8547,51.9315,8900.0
2014-11-07 11:20:00,60.87,61.0,60.84,61.0,6900.0,51.9742,52.0852,51.9486,52.0852,6900.0
2014-11-07 11:30:00,61.0,61.05,60.96,61.02,5300.0,52.0852,52.1279,52.0511,52.1023,5300.0
2014-11-07 11:40:00,61.03,61.15,61.02,61.15,5100.0,52.1108,52.2133,52.1023,52.2133,5100.0
2014-11-07 11:50:00,61.14,61.21,61.12,61.13,9800.0,52.2048,52.2645,52.1877,52.1962,9800.0
2014-11-07 12:00:00,61.12,61.13,61.04,61.07,7600.0,52.1877,52.1962,52.1194,52.145,7600.0
2014-11-07 12:10:00,61.07,61.09,60.98,61.0,7200.0,52.145,52.1621,52.0681,52.0852,7200.0
2014-11-07 12:20:00,61.01,61.02,60.96,60.98,6300.0,52.0938,52.1023,52.0511,52.0681,6300.0
2014-11-07 12:30:00,60.98,60.99,60.91,60.92,5900.0,52.0681,52.0767,52.0084,52.0169,5900.0
2014-11-07 12:40:00,60.94,61.01,60.94,61.01,10200.0,52.034,52.0938,52.034,52.0938,10200.0
2014-11-07 12:50:00,61.05,61.1,61.02,61.09,8900.0,52.1279,52.1706,52.1023,52.1621,8900.0
2014-11-07 13:00:00,61.08,61.1,60.99,61.04,8600.0,52.1535,52.1706,52.0767,52.1194,8600.0
2014-11-07 13:10:00,61.04,61.19,61.02,61.17,27800.0,52.1194,52.2475,52.1023,52.2304,27800.0
2014-11-07 13:20:00,61.17,61.18,61.09,61.15,8400.0,52.2304,52.2389,52.1621,52.2133,8400.0
2014-11-07 13:30:00,61.15,61.22,61.12,61.18,9700.0,52.2133,52.2731,52.1877,52.2389,9700.0
2014-11-07 13:40:00,61.16,61.32,61.13,61.32,14700.0,52.2218,52.3585,52.1962,52.3585,14700.0
2014-11-07 13:50:00,61.32,61.32,61.26,61.32,14700.0,52.3585,52.3585,52.3072,52.3585,14700.0
2014-11-07 14:00:00,61.31,61.39,61.31,61.37,18700.0,52.3499,52.4182,52.3499,52.4012,18700.0
2014-11-07 14:10:00,61.38,61.38,61.25,61.26,11100.0,52.4097,52.4097,52.2987,52.3072,11100.0
2014-11-07 14:20:00,61.27,61.32,61.2,61.2,8300.0,52.3158,52.3585,52.256,52.256,8300.0
2014-11-07 14:30:00,61.2,61.2,61.08,61.1,18400.0,52.256,52.256,52.1535,52.1706,18400.0
2014-11-07 14:40:00,61.1,61.12,61.05,61.1,27900.0,52.1706,52.1877,52.1279,52.1706,27900.0
2014-11-07 14:50:00,61.1,61.13,61.07,61.08,10000.0,52.1706,52.1962,52.145,52.1535,10000.0
2014-11-07 15:00:00,61.08,61.13,61.08,61.1,13400.0,52.1535,52.1962,52.1535,52.1706,13400.0
2014-11-07 15:10:00,61.09,61.18,61.09,61.14,51600.0,52.1621,52.2389,52.1621,52.2048,51600.0
2014-11-07 15:20:00,61.14,61.14,61.07,61.09,26600.0,52.2048,52.2048,52.145,52.1621,26600.0
2014-11-07 15:30:00,61.08,61.13,61.07,61.11,60800.0,52.1535,52.1962,52.145,52.1791,60800.0
2014-11-07 15:40:00,61.11,61.18,61.09,61.17,40900.0,52.1791,52.2389,52.1621,52.2304,40900.0
2014-11-07 15:50:00,61.18,61.21,61.11,61.19,64000.0,52.2389,52.2645,52.1791,52.2475,64000.0
2014-11-10 09:30:00,61.11,61.59,60.9,61.2,82800.0,52.1791,52.589,51.9998,52.256,82800.0
2014-11-10 09:40:00,61.2,61.43,61.05,61.4,40700.0,52.256,52.4524,52.1279,52.4268,40700.0
2014-11-10 09:50:00,61.4,61.59,61.4,61.46,9200.0,52.4268,52.589,52.4268,52.478,9200.0
2014-11-10 10:00:00,61.42,61.47,61.18,61.24,21500.0,52.4438,52.4865,52.2389,52.2901,21500.0
2014-11-10 10:10:00,61.23,61.31,61.2,61.24,42800.0,52.2816,52.3499,52.256,52.2901,42800.0
2014-11-10 10:20:00,61.22,61.28,61.19,61.21,43500.0,52.2731,52.3243,52.2475,52.2645,43500.0
2014-11-10 10:30:00,61.22,61.29,61.22,61.23,31900.0,52.2731,52.3328,52.2731,52.2816,31900.0
2014-11-10 10:40:00,61.24,61.35,61.23,61.3,10800.0,52.2901,52.3841,52.2816,52.3414,10800.0
2014-11-10 10:50:00,61.3,61.41,61.28,61.28,13200.0,52.3414,52.4353,52.3243,52.3243,13200.0
2014-11-10 11:00:00,61.29,61.36,61.28,61.34,10400.0,52.3328,52.3926,52.3243,52.3755,10400.0
2014-11-10 11:10:00,61.3,61.31,61.21,61.28,19600.0,52.3414,52.3499,52.2645,52.3243,19600.0
2014-11-10 11:20:00,61.29,61.34,61.24,61.32,26100.0,52.3328,52.3755,52.2901,52.3585,26100.0
2014-11-10 11:30:00,61.33,61.36,61.26,61.29,26000.0,52.367,52.3926,52.3072,52.3328,26000.0
2014-11-10 11:40:00,61.32,61.33,61.28,61.31,5500.0,52.3585,52.367,52.3243,52.3499,5500.0
2014-11-10 11:50:00,61.31,61.34,61.22,61.24,19400.0,52.3499,52.3755,52.2731,52.2901,19400.0
2014-11-10 12:00:00,61.26,61.41,61.26,61.31,17700.0,52.3072,52.4353,52.3072,52.3499,17700.0
2014-11-10 12:10:00,61.33,61.34,61.26,61.31,24400.0,52.367,52.3755,52.3072,52.3499,24400.0
2014-11-10 12:20:00,61.33,61.35,61.29,61.3,20000.0,52.367,52.3841,52.3328,52.3414,20000.0
2014-11-10 12:30:00,61.33,61.37,61.3,61.33,6600.0,52.367,52.4012,52.3414,52.367,6600.0
2014-11-10 12:40:00,61.36,61.37,61.29,61.35,9800.0,52.3926,52.4012,52.3328,52.3841,9800.0
2014-11-10 12:50:00,61.35,61.38,61.34,61.38,3200.0,52.3841,52.4097,52.3755,52.4097,3200.0
2014-11-10 13:00:00,61.35,61.39,61.32,61.39,5600.0,52.3841,52.4182,52.3585,52.4182,5600.0
2014-11-10 13:10:00,61.4,61.4,61.29,61.32,14100.0,52.4268,52.4268,52.3328,52.3585,14100.0
2014-11-10 13:20:00,61.33,61.36,61.32,61.35,3800.0,52.367,52.3926,52.3585,52.3841,3800.0
2014-11-10 13:30:00,61.36,61.37,61.29,61.32,13800.0,52.3926,52.4012,52.3328,52.3585,13800.0
2014-11-10 13:40:00,61.33,61.4,61.3,61.39,17600.0,52.367,52.4268,52.3414,52.4182,17600.0
2014-11-10 13:50:00,61.4,61.52,61.4,61.4,47700.0,52.4268,52.5292,52.4268,52.4268,47700.0
2014-11-10 14:00:00,61.4,61.41,61.34,61.39,18300.0,52.4268,52.4353,52.3755,52.4182,18300.0
2014-11-10 14:10:00,61.38,61.5,61.35,61.41,16800.0,52.4097,52.5122,52.3841,52.4353,16800.0
2014-11-10 14:20:00,61.42,61.42,61.35,61.39,9100.0,52.4438,52.4438,52.3841,52.4182,9100.0
2014-11-10 14:30:00,61.41,61.43,61.33,61.35,16000.0,52.4353,52.4524,52.367,52.3841,16000.0
2014-11-10 14:40:00,61.36,61.39,61.35,61.36,7900.0,52.3926,52.4182,52.3841,52.3926,7900.0
2014-11-10 14:50:00,61.35,61.42,61.34,61.42,10900.0,52.3841,52.4438,52.3755,52.4438,10900.0
2014-11-10 15:00:00,61.41,61.5,61.4,61.42,30500.0,52.4353,52.5122,52.4268,52.4438,30500.0
2014-11-10 15:10:00,61.41,61.41,61.35,61.35,16600.0,52.4353,52.4353,52.3841,52.3841,16600.0
2014-11-10 15:20:00,61.36,61.4,61.35,61.37,11400.0,52.3926,52.4268,52.3841,52.4012,11400.0
2014-11-10 15:30:00,61.37,61.43,61.36,61.42,29000.0,52.4012,52.4524,52.3926,52.4438,29000.0
2014-11-10 15:40:00,61.41,61.43,61.37,61.41,106700.0,52.4353,52.4524,52.4012,52.4353,106700.0
2014-11-10 15:50:00,61.42,61.45,61.37,61.45,54300.0,52.4438,52.4695,52.4012,52.4695,54300.0
2014-11-11 09:30:00,61.34,61.48,61.09,61.41,14700.0,52.3755,52.4951,52.1621,52.4353,14700.0
2014-11-11 09:40:00,61.45,61.52,61.4,61.47,15000.0,52.4695,52.5292,52.4268,52.4865,15000.0
2014-11-11 09:50:00,61.5,61.74,61.5,61.7,5900.0,52.5122,52.7171,52.5122,52.6829,5900.0
2014-11-11 10:00:00,61.76,62.04,61.76,61.98,24200.0,52.7342,52.9732,52.7342,52.922,24200.0
2014-11-11 10:10:00,61.98,62.06,61.95,62.0,21500.0,52.922,52.9903,52.8964,52.9391,21500.0
2014-11-11 10:20:00,62.04,62.09,61.95,62.09,8900.0,52.9732,53.0159,52.8964,53.0159,8900.0
2014-11-11 10:30:00,62.09,62.11,61.97,61.98,11000.0,53.0159,53.033,52.9135,52.922,11000.0
2014-11-11 10:40:00,61.99,62.1,61.98,62.08,32000.0,52.9305,53.0245,52.922,53.0074,32000.0
2014-11-11 10:50:00,62.09,62.25,62.03,62.24,21300.0,53.0159,53.1525,52.9647,53.144,21300.0
2014-11-11 11:00:00,62.25,62.25,62.0,62.0,34700.0,53.1525,53.1525,52.9391,52.9391,34700.0
2014-11-11 11:10:00,61.98,62.14,61.98,62.04,14200.0,52.922,53.0586,52.922,52.9732,14200.0
2014-11-11 11:20:00,62.07,62.07,61.95,62.0,35700.0,52.9988,52.9988,52.8964,52.9391,35700.0
2014-11-11 11:30:00,62.0,62.04,61.93,61.97,32900.0,52.9391,52.9732,52.8793,52.9135,32900.0
2014-11-11 11:40:00,61.96,62.06,61.94,61.99,46300.0,52.9049,52.9903,52.8878,52.9305,46300.0
2014-11-11 11:50:00,62.0,62.05,61.97,62.04,80800.0,52.9391,52.9818,52.9135,52.9732,80800.0
2014-11-11 12:00:00,62.05,62.05,61.95,61.98,57700.0,52.9818,52.9818,52.8964,52.922,57700.0
2014-11-11 12:10:00,61.98,62.0,61.97,61.98,33800.0,52.922,52.9391,52.9135,52.922,33800.0
2014-11-11 12:20:00,62.0,62.06,61.98,62.06,25700.0,52.9391,52.9903,52.922,52.9903,25700.0
2014-11-11 12:30:00,62.09,62.16,62.06,62.14,10000.0,53.0159,53.0757,52.9903,53.0586,10000.0
2014-11-11 12:40:00,62.13,62.15,61.98,61.98,8400.0,53.0501,53.0672,52.922,52.922,8400.0
2014-11-11 12:50:00,61.98,62.08,61.98,62.08,10800.0,52.922,53.0074,52.922,53.0074,10800.0
2014-11-11 13:00:00,62.07,62.09,62.0,62.06,6500.0,52.9988,53.0159,52.9391,52.9903,6500.0
2014-11-11 13:10:00,62.02,62.02,61.98,62.0,14000.0,52.9562,52.9562,52.922,52.9391,14000.0
2014-11-11 13:20:00,62.01,62.05,61.98,62.02,12000.0,52.9476,52.9818,52.922,52.9562,12000.0
2014-11-11 13:30:00,62.01,62.07,61.98,62.01,13200.0,52.9476,52.9988,52.922,52.9476,13200.0
2014-11-11 13:40:00,62.0,62.06,61.99,62.02,11100.0,52.9391,52.9903,52.9305,52.9562,11100.0
2014-11-11 13:50:00,62.02,62.03,61.99,61.99,17200.0,52.9562,52.9647,52.9305,52.9305,17200.0
2014-11-11 14:00:00,62.0,62.13,61.99,62.11,93600.0,52.9391,53.0501,52.9305,53.033,93600.0
2014-11-11 14:10:00,62.1,62.1,62.03,62.05,6500.0,53.0245,53.0245,52.9647,52.9818,6500.0
2014-11-11 14:20:00,62.05,62.09,62.02,62.03,11600.0,52.9818,53.0159,52.9562,52.9647,11600.0
2014-11-11 14:30:00,62.03,62.08,61.98,62.06,31400.0,52.9647,53.0074,52.922,52.9903,31400.0
2014-11-11 14:40:00,62.06,62.18,62.04,62.17,12800.0,52.9903,53.0928,52.9732,53.0842,12800.0
2014-11-11 14:50:00,62.18,62.18,62.09,62.12,14600.0,53.0928,53.0928,53.0159,53.0415,14600.0
2014-11-11 15:00:00,62.1,62.11,62.05,62.09,27100.0,53.0245,53.033,52.9818,53.0159,27100.0
2014-11-11 15:10:00,62.09,62.15,62.04,62.06,41700.0,53.0159,53.0672,52.9732,52.9903,41700.0
2014-11-11 15:20:00,62.06,62.07,62.02,62.05,62200.0,52.9903,52.9988,52.9562,52.9818,62200.0
2014-11-11 15:30:00,62.05,62.1,62.03,62.06,27900.0,52.9818,53.0245,52.9647,52.9903,27900.0
2014-11-11 15:40:00,62.06,62.1,62.04,62.05,50600.0,52.9903,53.0245,52.9732,52.9818,50600.0
2014-11-11 15:50:00,62.05,62.07,61.99,62.04,91300.0,52.9818,52.9988,52.9305,52.9732,91300.0
2014-11-12 09:30:00,61.92,62.2,61.79,62.2,17600.0,52.8708,53.1099,52.7598,53.1099,17600.0
2014-11-12 09:40:00,62.11,62.13,61.91,62.02,34100.0,53.033,53.0501,52.8622,52.9562,34100.0
2014-11-12 09:50:00,62.03,62.03,61.94,61.97,38300.0,52.9647,52.9647,52.8878,52.9135,38300.0
2014-11-12 10:00:00,61.97,62.07,61.96,61.96,26100.0,52.9135,52.9988,52.9049,52.9049,26100.0
2014-11-12 10:10:00,61.97,62.0,61.79,61.84,21000.0,52.9135,52.9391,52.7598,52.8025,21000.0
2014-11-12 10:20:00,61.8,61.97,61.79,61.92,46300.0,52.7683,52.9135,52.7598,52.8708,46300.0
2014-11-12 10:30:00,61.91,61.91,61.73,61.75,10500.0,52.8622,52.8622,52.7085,52.7256,10500.0
2014-11-12 10:40:00,61.76,61.87,61.7,61.85,40200.0,52.7342,52.8281,52.6829,52.811,40200.0
2014-11-12 10:50:00,61.84,61.87,61.71,61.73,35200.0,52.8025,52.8281,52.6915,52.7085,35200.0
2014-11-12 11:00:00,61.73,61.76,61.6,61.62,16300.0,52.7085,52.7342,52.5975,52.6146,16300.0
2014-11-12 11:10:00,61.59,61.61,61.52,61.52,25500.0,52.589,52.6061,52.5292,52.5292,25500.0
2014-11-12 11:20:00,61.54,61.67,61.54,61.61,10100.0,52.5463,52.6573,52.5463,52.6061,10100.0
2014-11-12 11:30:00,61.59,61.65,61.5,61.52,8300.0,52.589,52.6402,52.5122,52.5292,8300.0
2014-11-12 11:40:00,61.53,61.62,61.47,61.51,18900.0,52.5378,52.6146,52.4865,52.5207,18900.0
2014-11-12 11:50:00,61.51,61.57,61.44,61.53,38900.0,52.5207,52.5719,52.4609,52.5378,38900.0
2014-11-12 12:00:00,61.52,61.57,61.5,61.56,26700.0,52.5292,52.5719,52.5122,52.5634,26700.0
2014-11-12 12:10:00,61.56,61.74,61.52,61.7,66200.0,52.5634,52.7171,52.5292,52.6829,66200.0
2014-11-12 12:20:00,61.73,61.86,61.65,61.67,23200.0,52.7085,52.8195,52.6402,52.6573,23200.0
2014-11-12 12:30:00,61.67,61.74,61.58,61.73,15600.0,52.6573,52.7171,52.5805,52.7085,15600.0
2014-11-12 12:40:00,61.71,61.72,61.67,61.71,5900.0,52.6915,52.7,52.6573,52.6915,5900.0
2014-11-12 12:50:00,61.73,61.74,61.65,61.65,3900.0,52.7085,52.7171,52.6402,52.6402,3900.0
2014-11-12 13:00:00,61.65,61.71,61.6,61.61,7000.0,52.6402,52.6915,52.5975,52.6061,7000.0
2014-11-12 13:10:00,61.61,61.65,61.6,61.6,6500.0,52.6061,52.6402,52.5975,52.5975,6500.0
2014-11-12 13:20:00,61.61,61.67,61.6,61.67,7000.0,52.6061,52.6573,52.5975,52.6573,7000.0
2014-11-12 13:30:00,61.68,61.68,61.64,61.64,9400.0,52.6658,52.6658,52.6317,52.6317,9400.0
2014-11-12 13:40:00,61.64,61.71,61.63,61.69,8900.0,52.6317,52.6915,52.6232,52.6744,8900.0
2014-11-12 13:50:00,61.67,61.67,61.54,61.54,20700.0,52.6573,52.6573,52.5463,52.5463,20700.0
2014-11-12 14:00:00,61.54,61.71,61.52,61.57,91900.0,52.5463,52.6915,52.5292,52.5719,91900.0
2014-11-12 14:10:00,61.57,61.62,61.57,61.62,9900.0,52.5719,52.6146,52.5719,52.6146,9900.0
2014-11-12 14:20:00,61.65,61.7,61.59,61.66,12400.0,52.6402,52.6829,52.589,52.6488,12400.0
2014-11-12 14:30:00,61.65,61.67,61.61,61.62,10600.0,52.6402,52.6573,52.6061,52.6146,10600.0
2014-11-12 14:40:00,61.62,61.64,61.55,61.62,43500.0,52.6146,52.6317,52.5548,52.6146,43500.0
2014-11-12 14:50:00,61.6,61.62,61.56,61.59,41100.0,52.5975,52.6146,52.5634,52.589,41100.0
2014-11-12 15:00:00,61.58,61.63,61.56,61.62,29600.0,52.5805,52.6232,52.5634,52.6146,29600.0
2014-11-12 15:10:00,61.6,61.6,61.51,61.51,18100.0,52.5975,52.5975,52.5207,52.5207,18100.0
2014-11-12 15:20:00,61.53,61.53,61.44,61.49,25500.0,52.5378,52.5378,52.4609,52.5036,25500.0
2014-11-12 15:30:00,61.5,61.6,61.49,61.52,24700.0,52.5122,52.5975,52.5036,52.5292,24700.0
2014-11-12 15:40:00,61.51,61.61,61.51,61.55,46100.0,52.5207,52.6061,52.5207,52.5548,46100.0
2014-11-12 15:50:00,61.55,61.64,61.52,61.54,145100.0,52.5548,52.6317,52.5292,52.5463,145100.0
2014-11-13 09:30:00,61.68,61.78,61.45,61.7,22100.0,52.6658,52.7512,52.4695,52.6829,22100.0
2014-11-13 09:40:00,61.63,61.65,61.41,61.62,51100.0,52.6232,52.6402,52.4353,52.6146,51100.0
2014-11-13 09:50:00,61.66,61.74,61.55,61.6,19600.0,52.6488,52.7171,52.5548,52.5975,19600.0
2014-11-13 10:00:00,61.61,61.63,61.53,61.54,17400.0,52.6061,52.6232,52.5378,52.5463,17400.0
2014-11-13 10:10:00,61.58,61.63,61.51,61.51,14400.0,52.5805,52.6232,52.5207,52.5207,14400.0
2014-11-13 10:20:00,61.49,61.57,61.48,61.56,22300.0,52.5036,52.5719,52.4951,52.5634,22300.0
2014-11-13 10:30:00,61.56,61.57,61.51,61.55,25800.0,52.5634,52.5719,52.5207,52.5548,25800.0
2014-11-13 10:40:00,61.55,61.57,61.46,61.56,22100.0,52.5548,52.5719,52.478,52.5634,22100.0
2014-11-13 10:50:00,61.55,61.59,61.46,61.51,35800.0,52.5548,52.589,52.478,52.5207,35800.0
2014-11-13 11:00:00,61.52,61.56,61.4,61.4,23700.0,52.5292,52.5634,52.4268,52.4268,23700.0
2014-11-13 11:10:00,61.38,61.47,61.34,61.38,27900.0,52.4097,52.4865,52.3755,52.4097,27900.0
2014-11-13 11:20:00,61.39,61.48,61.39,61.46,58500.0,52.4182,52.4951,52.4182,52.478,58500.0
2014-11-13 11:30:00,61.45,61.5,61.3,61.31,57200.0,52.4695,52.5122,52.3414,52.3499,57200.0
2014-11-13 11:40:00,61.33,61.51,61.3,61.48,95500.0,52.367,52.5207,52.3414,52.4951,95500.0
2014-11-13 11:50:00,61.47,61.7,61.47,61.67,33600.0,52.4865,52.6829,52.4865,52.6573,33600.0
2014-11-13 12:00:00,61.68,61.96,61.68,61.93,59100.0,52.6658,52.9049,52.6658,52.8793,59100.0
2014-11-13 12:10:00,61.95,62.05,61.92,62.0,65900.0,52.8964,52.9818,52.8708,52.9391,65900.0
2014-11-13 12:20:00,61.99,62.17,61.99,62.16,12200.0,52.9305,53.0842,52.9305,53.0757,12200.0
2014-11-13 12:30:00,62.16,62.42,62.16,62.41,64100.0,53.0757,53.2977,53.0757,53.2892,64100.0
2014-11-13 12:40:00,62.4,62.4,62.0,62.03,66000.0,53.2806,53.2806,52.9391,52.9647,66000.0
2014-11-13 12:50:00,62.04,62.13,62.04,62.06,9100.0,52.9732,53.0501,52.9732,52.9903,9100.0
2014-11-13 13:00:00,62.03,62.05,61.8,61.81,17800.0,52.9647,52.9818,52.7683,52.7768,17800.0
2014-11-13 13:10:00,61.82,61.87,61.76,61.81,40300.0,52.7854,52.8281,52.7342,52.7768,40300.0
2014-11-13 13:20:00,61.82,61.82,61.67,61.72,10800.0,52.7854,52.7854,52.6573,52.7,10800.0
2014-11-13 13:30:00,61.71,61.71,61.55,61.64,38200.0,52.6915,52.6915,52.5548,52.6317,38200.0
2014-11-13 13:40:00,61.62,61.69,61.6,61.64,21600.0,52.6146,52.6744,52.5975,52.6317,21600.0
2014-11-13 13:50:00,61.64,61.69,61.6,61.63,14000.0,52.6317,52.6744,52.5975,52.6232,14000.0
2014-11-13 14:00:00,61.62,62.01,61.62,61.98,34500.0,52.6146,52.9476,52.6146,52.922,34500.0
2014-11-13 14:10:00,62.01,62.06,61.72,61.77,43300.0,52.9476,52.9903,52.7,52.7427,43300.0
2014-11-13 14:20:00,61.74,61.84,61.73,61.8,20800.0,52.7171,52.8025,52.7085,52.7683,20800.0
2014-11-13 14:30:00,61.8,61.82,61.69,61.77,26200.0,52.7683,52.7854,52.6744,52.7427,26200.0
2014-11-13 14:40:00,61.78,62.0,61.75,61.94,19500.0,52.7512,52.9391,52.7256,52.8878,19500.0
2014-11-13 14:50:00,61.93,61.94,61.73,61.75,41700.0,52.8793,52.8878,52.7085,52.7256,41700.0
2014-11-13 15:00:00,61.77,61.82,61.74,61.82,22300.0,52.7427,52.7854,52.7171,52.7854,22300.0
2014-11-13 15:10:00,61.82,61.84,61.75,61.78,15100.0,52.7854,52.8025,52.7256,52.7512,15100.0
2014-11-13 15:20:00,61.78,61.79,61.66,61.66,10500.0,52.7512,52.7598,52.6488,52.6488,10500.0
2014-11-13 15:30:00,61.67,61.96,61.63,61.9,15900.0,52.6573,52.9049,52.6232,52.8537,15900.0
2014-11-13 15:40:00,61.9,62.06,61.85,61.87,37800.0,52.8537,52.9903,52.811,52.8281,37800.0
2014-11-13 15:50:00,61.87,61.94,61.82,61.89,74500.0,52.8281,52.8878,52.7854,52.8452,74500.0
2014-11-14 09:30:00,61.63,62.11,61.12,61.75,147500.0,52.6232,53.033,52.1877,52.7256,147500.0
2014-11-14 09:40:00,61.79,61.8,61.51,61.54,189600.0,52.7598,52.7683,52.5207,52.5463,189600.0
2014-11-14 09:50:00,61.51,61.74,61.51,61.62,25500.0,52.5207,52.7171,52.5207,52.6146,25500.0
2014-11-14 10:00:00,61.62,61.75,61.52,61.63,74400.0,52.6146,52.7256,52.5292,52.6232,74400.0
2014-11-14 10:10:00,61.61,61.66,61.5,61.56,136600.0,52.6061,52.6488,52.5122,52.5634,136600.0
2014-11-14 10:20:00,61.57,61.82,61.51,61.59,118600.0,52.5719,52.7854,52.5207,52.589,118600.0
2014-11-14 10:30:00,61.59,61.7,61.5,61.53,82100.0,52.589,52.6829,52.5122,52.5378,82100.0
2014-11-14 10:40:00,61.55,61.59,61.49,61.54,69100.0,52.5548,52.589,52.5036,52.5463,69100.0
2014-11-14 10:50:00,61.53,61.71,61.52,61.65,94900.0,52.5378,52.6915,52.5292,52.6402,94900.0
2014-11-14 11:00:00,61.67,61.8,61.64,61.64,24900.0,52.6573,52.7683,52.6317,52.6317,24900.0
2014-11-14 11:10:00,61.63,61.72,61.52,61.66,120400.0,52.6232,52.7,52.5292,52.6488,120400.0
2014-11-14 11:20:00,61.67,61.77,61.6,61.74,79700.0,52.6573,52.7427,52.5975,52.7171,79700.0
2014-11-14 11:30:00,61.71,61.83,61.65,61.82,47100.0,52.6915,52.7939,52.6402,52.7854,47100.0
2014-11-14 11:40:00,61.82,61.84,61.78,61.8,50600.0,52.7854,52.8025,52.7512,52.7683,50600.0
2014-11-14 11:50:00,61.78,61.83,61.78,61.81,19500.0,52.7512,52.7939,52.7512,52.7768,19500.0
2014-11-14 12:00:00,61.8,61.84,61.78,61.78,32600.0,52.7683,52.8025,52.7512,52.7512,32600.0
2014-11-14 12:10:00,61.78,61.8,61.71,61.75,25700.0,52.7512,52.7683,52.6915,52.7256,25700.0
2014-11-14 12:20:00,61.74,61.76,61.7,61.73,20300.0,52.7171,52.7342,52.6829,52.7085,20300.0
2014-11-14 12:30:00,61.72,61.75,61.64,61.64,13000.0,52.7,52.7256,52.6317,52.6317,13000.0
2014-11-14 12:40:00,61.65,61.73,61.63,61.72,38900.0,52.6402,52.7085,52.6232,52.7,38900.0
2014-11-14 12:50:00,61.72,61.72,61.56,61.57,44000.0,52.7,52.7,52.5634,52.5719,44000.0
2014-11-14 13:00:00,61.55,61.62,61.55,61.55,37700.0,52.5548,52.6146,52.5548,52.5548,37700.0
2014-11-14 13:10:00,61.56,61.58,61.54,61.54,28200.0,52.5634,52.5805,52.5463,52.5463,28200.0
2014-11-14 13:20:00,61.55,61.62,61.51,61.59,24700.0,52.5548,52.6146,52.5207,52.589,24700.0
2014-11-14 13:30:00,61.59,61.69,61.59,61.64,29200.0,52.589,52.6744,52.589,52.6317,29200.0
2014-11-14 13:40:00,61.65,61.7,61.65,61.68,31300.0,52.6402,52.6829,52.6402,52.6658,31300.0
2014-11-14 13:50:00,61.67,61.75,61.66,61.72,38600.0,52.6573,52.7256,52.6488,52.7,38600.0
2014-11-14 14:00:00,61.72,61.79,61.66,61.67,48300.0,52.7,52.7598,52.6488,52.6573,48300.0
2014-11-14 14:10:00,61.66,61.79,61.62,61.71,30300.0,52.6488,52.7598,52.6146,52.6915,30300.0
2014-11-14 14:20:00,61.72,61.72,61.57,61.63,30800.0,52.7,52.7,52.5719,52.6232,30800.0
2014-11-14 14:30:00,61.63,61.65,61.6,61.62,27800.0,52.6232,52.6402,52.5975,52.6146,27800.0
2014-11-14 14:40:00,61.62,61.76,61.62,61.74,46100.0,52.6146,52.7342,52.6146,52.7171,46100.0
2014-11-14 14:50:00,61.73,61.76,61.64,61.73,38200.0,52.7085,52.7342,52.6317,52.7085,38200.0
2014-11-14 15:00:00,61.75,61.76,61.64,61.7,46500.0,52.7256,52.7342,52.6317,52.6829,46500.0
2014-11-14 15:10:00,61.7,61.8,61.7,61.74,49000.0,52.6829,52.7683,52.6829,52.7171,49000.0
2014-11-14 15:20:00,61.73,61.77,61.61,61.69,130100.0,52.7085,52.7427,52.6061,52.6744,130100.0
2014-11-14 15:30:00,61.68,61.71,61.63,61.66,101700.0,52.6658,52.6915,52.6232,52.6488,101700.0
2014-11-14 15:40:00,61.65,61.7,61.6,61.6,74300.0,52.6402,52.6829,52.5975,52.5975,74300.0
2014-11-14 15:50:00,61.6,61.76,61.6,61.76,186400.0,52.5975,52.7342,52.5975,52.7342,186400.0
2014-11-17 09:30:00,61.61,61.74,61.43,61.61,55500.0,52.6061,52.7171,52.4524,52.6061,55500.0
2014-11-17 09:40:00,61.6,61.79,61.59,61.76,14700.0,52.5975,52.7598,52.589,52.7342,14700.0
2014-11-17 09:50:00,61.77,61.86,61.74,61.76,16700.0,52.7427,52.8195,52.7171,52.7342,16700.0
2014-11-17 10:00:00,61.81,61.83,61.51,61.64,31600.0,52.7768,52.7939,52.5207,52.6317,31600.0
2014-11-17 10:10:00,61.63,61.8,61.57,61.76,27800.0,52.6232,52.7683,52.5719,52.7342,27800.0
2014-11-17 10:20:00,61.77,61.91,61.72,61.89,39200.0,52.7427,52.8622,52.7,52.8452,39200.0
2014-11-17 10:30:00,61.92,61.93,61.73,61.76,32300.0,52.8708,52.8793,52.7085,52.7342,32300.0
2014-11-17 10:40:00,61.74,61.77,61.63,61.65,71700.0,52.7171,52.7427,52.6232,52.6402,71700.0
2014-11-17 10:50:00,61.63,61.79,61.59,61.78,24000.0,52.6232,52.7598,52.589,52.7512,24000.0
2014-11-17 11:00:00,61.75,61.75,61.65,61.73,21500.0,52.7256,52.7256,52.6402,52.7085,21500.0
2014-11-17 11:10:00,61.74,61.74,61.65,61.71,20300.0,52.7171,52.7171,52.6402,52.6915,20300.0
2014-11-17 11:20:00,61.74,61.74,61.66,61.69,19100.0,52.7171,52.7171,52.6488,52.6744,19100.0
2014-11-17 11:30:00,61.7,61.74,61.65,61.71,34100.0,52.6829,52.7171,52.6402,52.6915,34100.0
2014-11-17 11:40:00,61.72,61.73,61.6,61.62,12600.0,52.7,52.7085,52.5975,52.6146,12600.0
2014-11-17 11:50:00,61.6,61.7,61.58,61.64,24800.0,52.5975,52.6829,52.5805,52.6317,24800.0
2014-11-17 12:00:00,61.63,61.7,61.59,61.65,19600.0,52.6232,52.6829,52.589,52.6402,19600.0
2014-11-17 12:10:00,61.63,61.69,61.62,61.65,10800.0,52.6232,52.6744,52.6146,52.6402,10800.0
2014-11-17 12:20:00,61.64,61.7,61.64,61.65,34600.0,52.6317,52.6829,52.6317,52.6402,34600.0
2014-11-17 12:30:00,61.65,61.7,61.61,61.62,26300.0,52.6402,52.6829,52.6061,52.6146,26300.0
2014-11-17 12:40:00,61.63,61.7,61.6,61.6,5500.0,52.6232,52.6829,52.5975,52.5975,5500.0
2014-11-17 12:50:00,61.62,61.62,61.59,61.61,17800.0,52.6146,52.6146,52.589,52.6061,17800.0
2014-11-17 13:00:00,61.6,61.67,61.6,61.65,49400.0,52.5975,52.6573,52.5975,52.6402,49400.0
2014-11-17 13:10:00,61.65,61.74,61.65,61.71,6800.0,52.6402,52.7171,52.6402,52.6915,6800.0
2014-11-17 13:20:00,61.71,61.74,61.68,61.68,8500.0,52.6915,52.7171,52.6658,52.6658,8500.0
2014-11-17 13:30:00,61.7,61.72,61.64,61.65,31100.0,52.6829,52.7,52.6317,52.6402,31100.0
2014-11-17 13:40:00,61.64,61.69,61.6,61.62,17800.0,52.6317,52.6744,52.5975,52.6146,17800.0
2014-11-17 13:50:00,61.61,61.66,61.61,61.63,19600.0,52.6061,52.6488,52.6061,52.6232,19600.0
2014-11-17 14:00:00,61.63,61.67,61.63,61.65,8900.0,52.6232,52.6573,52.6232,52.6402,8900.0
2014-11-17 14:10:00,61.63,61.69,61.6,61.61,23600.0,52.6232,52.6744,52.5975,52.6061,23600.0
2014-11-17 14:20:00,61.6,61.61,61.59,61.6,15600.0,52.5975,52.6061,52.589,52.5975,15600.0
2014-11-17 14:30:00,61.59,61.63,61.58,61.59,19900.0,52.589,52.6232,52.5805,52.589,19900.0
2014-11-17 14:40:00,61.59,61.62,61.55,61.62,33600.0,52.589,52.6146,52.5548,52.6146,33600.0
2014-11-17 14:50:00,61.61,61.62,61.58,61.61,40600.0,52.6061,52.6146,52.5805,52.6061,40600.0
2014-11-17 15:00:00,61.6,61.64,61.6,61.62,19400.0,52.5975,52.6317,52.5975,52.6146,19400.0
2014-11-17 15:10:00,61.63,61.63,61.6,61.61,27100.0,52.6232,52.6232,52.5975,52.6061,27100.0
2014-11-17 15:20:00,61.61,61.69,61.59,61.65,49400.0,52.6061,52.6744,52.589,52.6402,49400.0
2014-11-17 15:30:00,61.64,61.68,61.59,61.63,58300.0,52.6317,52.6658,52.589,52.6232,58300.0
2014-11-17 15:40:00,61.6,61.62,61.54,61.55,48100.0,52.5975,52.6146,52.5463,52.5548,48100.0
2014-11-17 15:50:00,61.55,61.61,61.52,61.6,85200.0,52.5548,52.6061,52.5292,52.5975,85200.0
2014-11-18 09:30:00,61.56,61.93,61.54,61.83,11200.0,52.5634,52.8793,52.5463,52.7939,11200.0
2014-11-18 09:40:00,61.92,61.98,61.68,61.7,13500.0,52.8708,52.922,52.6658,52.6829,13500.0
2014-11-18 09:50:00,61.71,61.73,61.53,61.55,38700.0,52.6915,52.7085,52.5378,52.5548,38700.0
2014-11-18 10:00:00,61.55,61.74,61.55,61.73,59300.0,52.5548,52.7171,52.5548,52.7085,59300.0
2014-11-18 10:10:00,61.74,61.84,61.73,61.78,39000.0,52.7171,52.8025,52.7085,52.7512,39000.0
2014-11-18 10:20:00,61.79,61.89,61.73,61.77,23400.0,52.7598,52.8452,52.7085,52.7427,23400.0
2014-11-18 10:30:00,61.77,61.83,61.74,61.81,17700.0,52.7427,52.7939,52.7171,52.7768,17700.0
2014-11-18 10:40:00,61.82,61.91,61.61,61.69,31700.0,52.7854,52.8622,52.6061,52.6744,31700.0
2014-11-18 10:50:00,61.71,61.74,61.64,61.73,8300.0,52.6915,52.7171,52.6317,52.7085,8300.0
2014-11-18 11:00:00,61.73,61.77,61.64,61.75,22400.0,52.7085,52.7427,52.6317,52.7256,22400.0
2014-11-18 11:10:00,61.77,61.77,61.65,61.73,29500.0,52.7427,52.7427,52.6402,52.7085,29500.0
2014-11-18 11:20:00,61.73,61.77,61.53,61.54,41600.0,52.7085,52.7427,52.5378,52.5463,41600.0
2014-11-18 11:30:00,61.54,61.61,61.51,61.61,21700.0,52.5463,52.6061,52.5207,52.6061,21700.0
2014-11-18 11:40:00,61.62,61.71,61.6,61.71,12600.0,52.6146,52.6915,52.5975,52.6915,12600.0
2014-11-18 11:50:00,61.7,61.71,61.61,61.7,12400.0,52.6829,52.6915,52.6061,52.6829,12400.0
2014-11-18 12:00:00,61.7,61.79,61.66,61.78,13000.0,52.6829,52.7598,52.6488,52.7512,13000.0
2014-11-18 12:10:00,61.79,61.79,61.67,61.7,9800.0,52.7598,52.7598,52.6573,52.6829,9800.0
2014-11-18 12:20:00,61.69,61.76,61.62,61.72,41000.0,52.6744,52.7342,52.6146,52.7,41000.0
2014-11-18 12:30:00,61.72,61.86,61.72,61.78,6300.0,52.7,52.8195,52.7,52.7512,6300.0
2014-11-18 12:40:00,61.76,61.85,61.74,61.79,7700.0,52.7342,52.811,52.7171,52.7598,7700.0
2014-11-18 12:50:00,61.78,61.87,61.78,61.87,3700.0,52.7512,52.8281,52.7512,52.8281,3700.0
2014-11-18 13:00:00,61.88,61.89,61.82,61.82,6500.0,52.8366,52.8452,52.7854,52.7854,6500.0
2014-11-18 13:10:00,61.84,61.85,61.68,61.69,15100.0,52.8025,52.811,52.6658,52.6744,15100.0
2014-11-18 13:20:00,61.68,61.74,61.66,61.68,8500.0,52.6658,52.7171,52.6488,52.6658,8500.0
2014-11-18 13:30:00,61.68,61.69,61.62,61.68,12800.0,52.6658,52.6744,52.6146,52.6658,12800.0
2014-11-18 13:40:00,61.68,61.72,61.67,61.67,6100.0,52.6658,52.7,52.6573,52.6573,6100.0
2014-11-18 13:50:00,61.68,61.7,61.64,61.64,7400.0,52.6658,52.6829,52.6317,52.6317,7400.0
2014-11-18 14:00:00,61.66,61.68,61.62,61.62,29100.0,52.6488,52.6658,52.6146,52.6146,29100.0
2014-11-18 14:10:00,61.62,61.66,61.62,61.65,12500.0,52.6146,52.6488,52.6146,52.6402,12500.0
2014-11-18 14:20:00,61.65,61.68,61.6,61.63,23900.0,52.6402,52.6658,52.5975,52.6232,23900.0
2014-11-18 14:30:00,61.63,61.75,61.63,61.71,29300.0,52.6232,52.7256,52.6232,52.6915,29300.0
2014-11-18 14:40:00,61.71,61.8,61.7,61.78,9800.0,52.6915,52.7683,52.6829,52.7512,9800.0
2014-11-18 14:50:00,61.77,61.77,61.68,61.69,11500.0,52.7427,52.7427,52.6658,52.6744,11500.0
2014-11-18 15:00:00,61.69,61.69,61.64,61.67,16800.0,52.6744,52.6744,52.6317,52.6573,16800.0
2014-11-18 15:10:00,61.65,61.68,61.61,61.61,19200.0,52.6402,52.6658,52.6061,52.6061,19200.0
2014-11-18 15:20:00,61.61,61.64,61.59,61.6,19100.0,52.6061,52.6317,52.589,52.5975,19100.0
2014-11-18 15:30:00,61.6,61.63,61.55,61.56,41000.0,52.5975,52.6232,52.5548,52.5634,41000.0
2014-11-18 15:40:00,61.56,61.64,61.54,61.54,47100.0,52.5634,52.6317,52.5463,52.5463,47100.0
2014-11-18 15:50:00,61.53,61.7,61.47,61.69,168100.0,52.5378,52.6829,52.4865,52.6744,168100.0
2014-11-19 09:30:00,61.74,61.75,61.25,61.58,15000.0,52.7171,52.7256,52.2987,52.5805,15000.0
2014-11-19 09:40:00,61.62,61.78,61.55,61.66,33800.0,52.6146,52.7512,52.5548,52.6488,33800.0
2014-11-19 09:50:00,61.71,61.71,61.49,61.58,10400.0,52.6915,52.6915,52.5036,52.5805,10400.0
2014-11-19 10:00:00,61.56,61.56,61.3,61.45,30200.0,52.5634,52.5634,52.3414,52.4695,30200.0
2014-11-19 10:10:00,61.47,61.52,61.39,61.48,22300.0,52.4865,52.5292,52.4182,52.4951,22300.0
2014-11-19 10:20:00,61.48,61.52,61.44,61.5,62400.0,52.4951,52.5292,52.4609,52.5122,62400.0
2014-11-19 10:30:00,61.5,61.55,61.41,61.46,33700.0,52.5122,52.5548,52.4353,52.478,33700.0
2014-11-19 10:40:00,61.44,61.57,61.34,61.38,38600.0,52.4609,52.5719,52.3755,52.4097,38600.0
2014-11-19 10:50:00,61.37,61.56,61.36,61.4,37000.0,52.4012,52.5634,52.3926,52.4268,37000.0
2014-11-19 11:00:00,61.39,61.42,61.16,61.33,20000.0,52.4182,52.4438,52.2218,52.367,20000.0
2014-11-19 11:10:00,61.32,61.37,61.25,61.34,18500.0,52.3585,52.4012,52.2987,52.3755,18500.0
2014-11-19 11:20:00,61.36,61.42,61.29,61.35,84400.0,52.3926,52.4438,52.3328,52.3841,84400.0
2014-11-19 11:30:00,61.36,61.41,61.3,61.3,22700.0,52.3926,52.4353,52.3414,52.3414,22700.0
2014-11-19 11:40:00,61.29,61.46,61.29,61.42,17900.0,52.3328,52.478,52.3328,52.4438,17900.0
2014-11-19 11:50:00,61.37,61.48,61.36,61.37,11900.0,52.4012,52.4951,52.3926,52.4012,11900.0
2014-11-19 12:00:00,61.4,61.44,61.36,61.36,9300.0,52.4268,52.4609,52.3926,52.3926,9300.0
2014-11-19 12:10:00,61.36,61.49,61.34,61.49,8300.0,52.3926,52.5036,52.3755,52.5036,8300.0
2014-11-19 12:20:00,61.47,61.47,61.39,61.44,8800.0,52.4865,52.4865,52.4182,52.4609,8800.0
2014-11-19 12:30:00,61.45,61.52,61.44,61.45,24000.0,52.4695,52.5292,52.4609,52.4695,24000.0
2014-11-19 12:40:00,61.45,61.55,61.44,61.53,10200.0,52.4695,52.5548,52.4609,52.5378,10200.0
2014-11-19 12:50:00,61.52,61.55,61.48,61.55,7400.0,52.5292,52.5548,52.4951,52.5548,7400.0
2014-11-19 13:00:00,61.58,61.6,61.51,61.54,5800.0,52.5805,52.5975,52.5207,52.5463,5800.0
2014-11-19 13:10:00,61.55,61.58,61.51,61.55,45100.0,52.5548,52.5805,52.5207,52.5548,45100.0
2014-11-19 13:20:00,61.56,61.67,61.54,61.54,39000.0,52.5634,52.6573,52.5463,52.5463,39000.0
2014-11-19 13:30:00,61.52,61.55,61.44,61.46,22700.0,52.5292,52.5548,52.4609,52.478,22700.0
2014-11-19 13:40:00,61.45,61.5,61.4,61.41,11100.0,52.4695,52.5122,52.4268,52.4353,11100.0
2014-11-19 13:50:00,61.41,61.54,61.41,61.47,33100.0,52.4353,52.5463,52.4353,52.4865,33100.0
2014-11-19 14:00:00,61.47,61.59,61.42,61.45,11700.0,52.4865,52.589,52.4438,52.4695,11700.0
2014-11-19 14:10:00,61.45,61.54,61.45,61.51,8000.0,52.4695,52.5463,52.4695,52.5207,8000.0
2014-11-19 14:20:00,61.5,61.54,61.44,61.51,55300.0,52.5122,52.5463,52.4609,52.5207,55300.0
2014-11-19 14:30:00,61.52,61.64,61.5,61.59,21000.0,52.5292,52.6317,52.5122,52.589,21000.0
2014-11-19 14:40:00,61.57,61.59,61.48,61.56,27600.0,52.5719,52.589,52.4951,52.5634,27600.0
2014-11-19 14:50:00,61.55,61.57,61.52,61.53,15200.0,52.5548,52.5719,52.5292,52.5378,15200.0
2014-11-19 15:00:00,61.52,61.53,61.44,61.5,19000.0,52.5292,52.5378,52.4609,52.5122,19000.0
2014-11-19 15:10:00,61.49,61.68,61.49,61.66,20300.0,52.5036,52.6658,52.5036,52.6488,20300.0
2014-11-19 15:20:00,61.65,61.7,61.61,61.64,13200.0,52.6402,52.6829,52.6061,52.6317,13200.0
2014-11-19 15:30:00,61.63,61.66,61.58,61.58,14100.0,52.6232,52.6488,52.5805,52.5805,14100.0
2014-11-19 15:40:00,61.58,61.58,61.48,61.54,32800.0,52.5805,52.5805,52.4951,52.5463,32800.0
2014-11-19 15:50:00,61.54,61.58,61.5,61.56,64300.0,52.5463,52.5805,52.5122,52.5634,64300.0
2014-11-20 09:30:00,61.05,61.26,60.8,61.1,35900.0,52.1279,52.3072,51.9145,52.1706,35900.0
2014-11-20 09:40:00,61.17,61.25,61.08,61.25,16800.0,52.2304,52.2987,52.1535,52.2987,16800.0
2014-11-20 09:50:00,61.29,61.29,61.15,61.28,13100.0,52.3328,52.3328,52.2133,52.3243,13100.0
2014-11-20 10:00:00,61.35,61.53,61.35,61.48,11000.0,52.3841,52.5378,52.3841,52.4951,11000.0
2014-11-20 10:10:00,61.48,61.53,61.4,61.5,23100.0,52.4951,52.5378,52.4268,52.5122,23100.0
2014-11-20 10:20:00,61.51,61.6,61.51,61.53,19700.0,52.5207,52.5975,52.5207,52.5378,19700.0
2014-11-20 10:30:00,61.51,61.71,61.51,61.59,81600.0,52.5207,52.6915,52.5207,52.589,81600.0
2014-11-20 10:40:00,61.59,61.68,61.47,61.48,28800.0,52.589,52.6658,52.4865,52.4951,28800.0
2014-11-20 10:50:00,61.47,61.49,61.36,61.4,20700.0,52.4865,52.5036,52.3926,52.4268,20700.0
2014-11-20 11:00:00,61.4,61.45,61.29,61.33,19000.0,52.4268,52.4695,52.3328,52.367,19000.0
2014-11-20 11:10:00,61.32,61.47,61.31,61.47,18100.0,52.3585,52.4865,52.3499,52.4865,18100.0
2014-11-20 11:20:00,61.47,61.58,61.44,61.45,11500.0,52.4865,52.5805,52.4609,52.4695,11500.0
2014-11-20 11:30:00,61.44,61.59,61.44,61.51,6200.0,52.4609,52.589,52.4609,52.5207,6200.0
2014-11-20 11:40:00,61.51,61.59,61.43,61.48,31100.0,52.5207,52.589,52.4524,52.4951,31100.0
2014-11-20 11:50:00,61.48,61.48,61.4,61.46,21700.0,52.4951,52.4951,52.4268,52.478,21700.0
2014-11-20 12:00:00,61.46,61.54,61.43,61.53,12600.0,52.478,52.5463,52.4524,52.5378,12600.0
2014-11-20 12:10:00,61.54,61.6,61.53,61.6,2700.0,52.5463,52.5975,52.5378,52.5975,2700.0
2014-11-20 12:20:00,61.59,61.59,61.54,61.56,6700.0,52.589,52.589,52.5463,52.5634,6700.0
2014-11-20 12:30:00,61.54,61.63,61.53,61.6,3700.0,52.5463,52.6232,52.5378,52.5975,3700.0
2014-11-20 12:40:00,61.58,61.6,61.56,61.57,8600.0,52.5805,52.5975,52.5634,52.5719,8600.0
2014-11-20 12:50:00,61.56,61.7,61.56,61.68,23200.0,52.5634,52.6829,52.5634,52.6658,23200.0
2014-11-20 13:00:00,61.67,61.74,61.65,61.72,9900.0,52.6573,52.7171,52.6402,52.7,9900.0
2014-11-20 13:10:00,61.72,61.74,61.64,61.68,10800.0,52.7,52.7171,52.6317,52.6658,10800.0
2014-11-20 13:20:00,61.68,61.71,61.66,61.68,17500.0,52.6658,52.6915,52.6488,52.6658,17500.0
2014-11-20 13:30:00,61.69,61.76,61.69,61.73,9900.0,52.6744,52.7342,52.6744,52.7085,9900.0
2014-11-20 13:40:00,61.72,61.77,61.64,61.64,14300.0,52.7,52.7427,52.6317,52.6317,14300.0
2014-11-20 13:50:00,61.64,61.73,61.63,61.73,5500.0,52.6317,52.7085,52.6232,52.7085,5500.0
2014-11-20 14:00:00,61.73,61.77,61.71,61.77,4400.0,52.7085,52.7427,52.6915,52.7427,4400.0
2014-11-20 14:10:00,61.78,61.79,61.75,61.78,16200.0,52.7512,52.7598,52.7256,52.7512,16200.0
2014-11-20 14:20:00,61.78,61.83,61.76,61.77,10600.0,52.7512,52.7939,52.7342,52.7427,10600.0
2014-11-20 14:30:00,61.76,61.79,61.72,61.72,6500.0,52.7342,52.7598,52.7,52.7,6500.0
2014-11-20 14:40:00,61.73,61.76,61.72,61.75,6300.0,52.7085,52.7342,52.7,52.7256,6300.0
2014-11-20 14:50:00,61.73,61.75,61.7,61.7,39000.0,52.7085,52.7256,52.6829,52.6829,39000.0
2014-11-20 15:00:00,61.7,61.74,61.62,61.62,19600.0,52.6829,52.7171,52.6146,52.6146,19600.0
2014-11-20 15:10:00,61.62,61.63,61.51,61.52,22000.0,52.6146,52.6232,52.5207,52.5292,22000.0
2014-11-20 15:20:00,61.51,61.53,61.47,61.48,39200.0,52.5207,52.5378,52.4865,52.4951,39200.0
2014-11-20 15:30:00,61.48,61.51,61.4,61.47,110200.0,52.4951,52.5207,52.4268,52.4865,110200.0
2014-11-20 15:40:00,61.48,61.55,61.47,61.49,40600.0,52.4951,52.5548,52.4865,52.5036,40600.0
2014-11-20 15:50:00,61.49,61.55,61.47,61.55,78300.0,52.5036,52.5548,52.4865,52.5548,78300.0
2014-11-21 09:30:00,62.47,62.54,62.19,62.3,23200.0,53.3404,53.4002,53.1013,53.1952,23200.0
2014-11-21 09:40:00,62.24,62.29,61.96,61.96,21600.0,53.144,53.1867,52.9049,52.9049,21600.0
2014-11-21 09:50:00,61.99,62.05,61.92,61.99,15100.0,52.9305,52.9818,52.8708,52.9305,15100.0
2014-11-21 10:00:00,62.02,62.08,61.95,62.01,13500.0,52.9562,53.0074,52.8964,52.9476,13500.0
2014-11-21 10:10:00,62.01,62.05,61.97,61.98,14800.0,52.9476,52.9818,52.9135,52.922,14800.0
2014-11-21 10:20:00,61.97,62.01,61.9,61.91,13600.0,52.9135,52.9476,52.8537,52.8622,13600.0
2014-11-21 10:30:00,61.91,61.91,61.88,61.88,10400.0,52.8622,52.8622,52.8366,52.8366,10400.0
2014-11-21 10:40:00,61.89,61.95,61.87,61.88,16200.0,52.8452,52.8964,52.8281,52.8366,16200.0
2014-11-21 10:50:00,61.87,61.97,61.84,61.93,41000.0,52.8281,52.9135,52.8025,52.8793,41000.0
2014-11-21 11:00:00,61.94,62.01,61.93,61.97,26300.0,52.8878,52.9476,52.8793,52.9135,26300.0
2014-11-21 11:10:00,61.97,62.0,61.91,61.91,14300.0,52.9135,52.9391,52.8622,52.8622,14300.0
2014-11-21 11:20:00,61.91,61.93,61.87,61.88,12500.0,52.8622,52.8793,52.8281,52.8366,12500.0
2014-11-21 11:30:00,61.89,61.9,61.78,61.78,23200.0,52.8452,52.8537,52.7512,52.7512,23200.0
2014-11-21 11:40:00,61.78,61.81,61.67,61.74,34600.0,52.7512,52.7768,52.6573,52.7171,34600.0
2014-11-21 11:50:00,61.74,61.78,61.73,61.75,10900.0,52.7171,52.7512,52.7085,52.7256,10900.0
2014-11-21 12:00:00,61.75,61.76,61.69,61.73,38700.0,52.7256,52.7342,52.6744,52.7085,38700.0
2014-11-21 12:10:00,61.72,61.77,61.69,61.75,31900.0,52.7,52.7427,52.6744,52.7256,31900.0
2014-11-21 12:20:00,61.74,61.77,61.72,61.73,23200.0,52.7171,52.7427,52.7,52.7085,23200.0
2014-11-21 12:30:00,61.74,61.76,61.71,61.75,21300.0,52.7171,52.7342,52.6915,52.7256,21300.0
2014-11-21 12:40:00,61.76,61.8,61.72,61.73,13900.0,52.7342,52.7683,52.7,52.7085,13900.0
2014-11-21 12:50:00,61.74,61.76,61.73,61.75,22700.0,52.7171,52.7342,52.7085,52.7256,22700.0
2014-11-21 13:00:00,61.77,61.79,61.74,61.76,10200.0,52.7427,52.7598,52.7171,52.7342,10200.0
2014-11-21 13:10:00,61.76,61.77,61.73,61.73,22900.0,52.7342,52.7427,52.7085,52.7085,22900.0
2014-11-21 13:20:00,61.73,61.75,61.62,61.62,19100.0,52.7085,52.7256,52.6146,52.6146,19100.0
2014-11-21 13:30:00,61.62,61.72,61.59,61.72,28500.0,52.6146,52.7,52.589,52.7,28500.0
2014-11-21 13:40:00,61.72,61.77,61.7,61.75,25600.0,52.7,52.7427,52.6829,52.7256,25600.0
2014-11-21 13:50:00,61.75,61.77,61.69,61.75,39300.0,52.7256,52.7427,52.6744,52.7256,39300.0
2014-11-21 14:00:00,61.75,61.77,61.73,61.76,50200.0,52.7256,52.7427,52.7085,52.7342,50200.0
2014-11-21 14:10:00,61.76,61.77,61.52,61.67,117300.0,52.7342,52.7427,52.5292,52.6573,117300.0
2014-11-21 14:20:00,61.66,61.71,61.66,61.68,30500.0,52.6488,52.6915,52.6488,52.6658,30500.0
2014-11-21 14:30:00,61.68,61.71,61.66,61.7,29000.0,52.6658,52.6915,52.6488,52.6829,29000.0
2014-11-21 14:40:00,61.7,61.75,61.69,61.75,19500.0,52.6829,52.7256,52.6744,52.7256,19500.0
2014-11-21 14:50:00,61.76,61.84,61.72,61.77,42200.0,52.7342,52.8025,52.7,52.7427,42200.0
2014-11-21 15:00:00,61.77,61.86,61.77,61.79,18100.0,52.7427,52.8195,52.7427,52.7598,18100.0
2014-11-21 15:10:00,61.79,61.84,61.78,61.8,19400.0,52.7598,52.8025,52.7512,52.7683,19400.0
2014-11-21 15:20:00,61.81,61.88,61.79,61.88,18800.0,52.7768,52.8366,52.7598,52.8366,18800.0
2014-11-21 15:30:00,61.88,61.94,61.88,61.9,20700.0,52.8366,52.8878,52.8366,52.8537,20700.0
2014-11-21 15:40:00,61.89,61.89,61.81,61.81,57500.0,52.8452,52.8452,52.7768,52.7768,57500.0
2014-11-21 15:50:00,61.82,61.83,61.72,61.77,86200.0,52.7854,52.7939,52.7,52.7427,86200.0
2014-11-24 09:30:00,62.12,62.17,61.64,62.0,31400.0,53.0415,53.0842,52.6317,52.9391,31400.0
2014-11-24 09:40:00,62.0,62.0,61.59,61.83,22800.0,52.9391,52.9391,52.589,52.7939,22800.0
2014-11-24 09:50:00,61.86,61.94,61.72,61.82,10400.0,52.8195,52.8878,52.7,52.7854,10400.0
2014-11-24 10:00:00,61.78,61.82,61.72,61.82,11900.0,52.7512,52.7854,52.7,52.7854,11900.0
2014-11-24 10:10:00,61.83,61.92,61.8,61.88,18600.0,52.7939,52.8708,52.7683,52.8366,18600.0
2014-11-24 10:20:00,61.91,61.97,61.84,61.96,7300.0,52.8622,52.9135,52.8025,52.9049,7300.0
2014-11-24 10:30:00,61.97,62.03,61.93,61.93,10400.0,52.9135,52.9647,52.8793,52.8793,10400.0
2014-11-24 10:40:00,61.96,61.97,61.83,61.83,4000.0,52.9049,52.9135,52.7939,52.7939,4000.0
2014-11-24 10:50:00,61.79,61.8,61.75,61.77,7700.0,52.7598,52.7683,52.7256,52.7427,7700.0
2014-11-24 11:00:00,61.78,61.79,61.73,61.76,10700.0,52.7512,52.7598,52.7085,52.7342,10700.0
2014-11-24 11:10:00,61.76,61.76,61.69,61.72,15600.0,52.7342,52.7342,52.6744,52.7,15600.0
2014-11-24 11:20:00,61.71,61.84,61.69,61.84,23200.0,52.6915,52.8025,52.6744,52.8025,23200.0
2014-11-24 11:30:00,61.84,61.98,61.84,61.95,11100.0,52.8025,52.922,52.8025,52.8964,11100.0
2014-11-24 11:40:00,61.94,61.96,61.91,61.95,2700.0,52.8878,52.9049,52.8622,52.8964,2700.0
2014-11-24 11:50:00,61.94,61.94,61.82,61.82,6500.0,52.8878,52.8878,52.7854,52.7854,6500.0
2014-11-24 12:00:00,61.83,61.84,61.75,61.75,6500.0,52.7939,52.8025,52.7256,52.7256,6500.0
2014-11-24 12:10:00,61.75,61.84,61.74,61.83,12800.0,52.7256,52.8025,52.7171,52.7939,12800.0
2014-11-24 12:20:00,61.84,61.95,61.84,61.94,4100.0,52.8025,52.8964,52.8025,52.8878,4100.0
2014-11-24 12:30:00,61.94,61.94,61.79,61.84,8900.0,52.8878,52.8878,52.7598,52.8025,8900.0
2014-11-24 12:40:00,61.82,61.87,61.8,61.85,14700.0,52.7854,52.8281,52.7683,52.811,14700.0
2014-11-24 12:50:00,61.85,61.87,61.81,61.82,43300.0,52.811,52.8281,52.7768,52.7854,43300.0
2014-11-24 13:00:00,61.8,61.8,61.68,61.71,6000.0,52.7683,52.7683,52.6658,52.6915,6000.0
2014-11-24 13:10:00,61.71,61.76,61.69,61.76,12400.0,52.6915,52.7342,52.6744,52.7342,12400.0
2014-11-24 13:20:00,61.75,61.84,61.75,61.82,23900.0,52.7256,52.8025,52.7256,52.7854,23900.0
2014-11-24 13:30:00,61.82,61.82,61.75,61.77,5600.0,52.7854,52.7854,52.7256,52.7427,5600.0
2014-11-24 13:40:00,61.77,61.82,61.73,61.82,20700.0,52.7427,52.7854,52.7085,52.7854,20700.0
2014-11-24 13:50:00,61.82,61.86,61.79,61.79,13800.0,52.7854,52.8195,52.7598,52.7598,13800.0
2014-11-24 14:00:00,61.79,61.84,61.79,61.83,7800.0,52.7598,52.8025,52.7598,52.7939,7800.0
2014-11-24 14:10:00,61.84,61.84,61.81,61.82,5800.0,52.8025,52.8025,52.7768,52.7854,5800.0
2014-11-24 14:20:00,61.81,61.82,61.8,61.8,9600.0,52.7768,52.7854,52.7683,52.7683,9600.0
2014-11-24 14:30:00,61.81,61.81,61.77,61.77,5500.0,52.7768,52.7768,52.7427,52.7427,5500.0
2014-11-24 14:40:00,61.76,61.8,61.75,61.8,8900.0,52.7342,52.7683,52.7256,52.7683,8900.0
2014-11-24 14:50:00,61.79,61.79,61.66,61.75,27600.0,52.7598,52.7598,52.6488,52.7256,27600.0
2014-11-24 15:00:00,61.74,61.82,61.74,61.78,18300.0,52.7171,52.7854,52.7171,52.7512,18300.0
2014-11-24 15:10:00,61.78,61.8,61.72,61.79,26200.0,52.7512,52.7683,52.7,52.7598,26200.0
2014-11-24 15:20:00,61.8,61.84,61.78,61.82,20700.0,52.7683,52.8025,52.7512,52.7854,20700.0
2014-11-24 15:30:00,61.82,61.85,61.78,61.8,42900.0,52.7854,52.811,52.7512,52.7683,42900.0
2014-11-24 15:40:00,61.8,61.86,61.78,61.84,38900.0,52.7683,52.8195,52.7512,52.8025,38900.0
2014-11-24 15:50:00,61.85,61.86,61.8,61.84,63600.0,52.811,52.8195,52.7683,52.8025,63600.0
2014-11-25 09:30:00,62.02,62.05,61.71,61.72,8900.0,52.9562,52.9818,52.6915,52.7,8900.0
2014-11-25 09:40:00,61.7,61.8,61.6,61.77,14400.0,52.6829,52.7683,52.5975,52.7427,14400.0
2014-11-25 09:50:00,61.77,62.02,61.75,61.97,18400.0,52.7427,52.9562,52.7256,52.9135,18400.0
2014-11-25 10:00:00,61.96,62.05,61.93,61.96,39000.0,52.9049,52.9818,52.8793,52.9049,39000.0
2014-11-25 10:10:00,61.94,62.01,61.9,61.99,56900.0,52.8878,52.9476,52.8537,52.9305,56900.0
2014-11-25 10:20:00,61.97,62.07,61.97,62.06,19900.0,52.9135,52.9988,52.9135,52.9903,19900.0
2014-11-25 10:30:00,62.06,62.06,61.85,61.89,17100.0,52.9903,52.9903,52.811,52.8452,17100.0
2014-11-25 10:40:00,61.88,61.88,61.61,61.61,13400.0,52.8366,52.8366,52.6061,52.6061,13400.0
2014-11-25 10:50:00,61.62,61.68,61.52,61.56,11300.0,52.6146,52.6658,52.5292,52.5634,11300.0
2014-11-25 11:00:00,61.55,61.55,61.4,61.43,9800.0,52.5548,52.5548,52.4268,52.4524,9800.0
2014-11-25 11:10:00,61.42,61.42,61.31,61.38,8500.0,52.4438,52.4438,52.3499,52.4097,8500.0
2014-11-25 11:20:00,61.38,61.38,61.29,61.31,8700.0,52.4097,52.4097,52.3328,52.3499,8700.0
2014-11-25 11:30:00,61.31,61.4,61.31,61.35,22400.0,52.3499,52.4268,52.3499,52.3841,22400.0
2014-11-25 11:40:00,61.35,61.37,61.34,61.37,8100.0,52.3841,52.4012,52.3755,52.4012,8100.0
2014-11-25 11:50:00,61.37,61.38,61.32,61.32,12200.0,52.4012,52.4097,52.3585,52.3585,12200.0
2014-11-25 12:00:00,61.33,61.48,61.32,61.48,25200.0,52.367,52.4951,52.3585,52.4951,25200.0
2014-11-25 12:10:00,61.48,61.55,61.44,61.44,16800.0,52.4951,52.5548,52.4609,52.4609,16800.0
2014-11-25 12:20:00,61.44,61.47,61.37,61.39,18400.0,52.4609,52.4865,52.4012,52.4182,18400.0
2014-11-25 12:30:00,61.39,61.42,61.35,61.39,23500.0,52.4182,52.4438,52.3841,52.4182,23500.0
2014-11-25 12:40:00,61.42,61.59,61.42,61.53,6800.0,52.4438,52.589,52.4438,52.5378,6800.0
2014-11-25 12:50:00,61.53,61.53,61.4,61.4,5500.0,52.5378,52.5378,52.4268,52.4268,5500.0
2014-11-25 13:00:00,61.41,61.47,61.4,61.43,11400.0,52.4353,52.4865,52.4268,52.4524,11400.0
2014-11-25 13:10:00,61.44,61.46,61.4,61.45,9700.0,52.4609,52.478,52.4268,52.4695,9700.0
2014-11-25 13:20:00,61.46,61.61,61.45,61.54,5600.0,52.478,52.6061,52.4695,52.5463,5600.0
2014-11-25 13:30:00,61.53,61.58,61.48,61.58,15200.0,52.5378,52.5805,52.4951,52.5805,15200.0
2014-11-25 13:40:00,61.59,61.59,61.53,61.56,6900.0,52.589,52.589,52.5378,52.5634,6900.0
2014-11-25 13:50:00,61.56,61.56,61.49,61.49,11700.0,52.5634,52.5634,52.5036,52.5036,11700.0
2014-11-25 14:00:00,61.5,61.54,61.47,61.52,15300.0,52.5122,52.5463,52.4865,52.5292,15300.0
2014-11-25 14:10:00,61.52,61.57,61.5,61.5,7600.0,52.5292,52.5719,52.5122,52.5122,7600.0
2014-11-25 14:20:00,61.51,61.52,61.47,61.5,16500.0,52.5207,52.5292,52.4865,52.5122,16500.0
2014-11-25 14:30:00,61.51,61.53,61.46,61.49,25000.0,52.5207,52.5378,52.478,52.5036,25000.0
2014-11-25 14:40:00,61.5,61.51,61.44,61.48,30300.0,52.5122,52.5207,52.4609,52.4951,30300.0
2014-11-25 14:50:00,61.46,61.49,61.28,61.29,50800.0,52.478,52.5036,52.3243,52.3328,50800.0
2014-11-25 15:00:00,61.3,61.31,61.2,61.2,22600.0,52.3414,52.3499,52.256,52.256,22600.0
2014-11-25 15:10:00,61.21,61.3,61.2,61.25,18100.0,52.2645,52.3414,52.256,52.2987,18100.0
2014-11-25 15:20:00,61.26,61.32,61.24,61.32,38300.0,52.3072,52.3585,52.2901,52.3585,38300.0
2014-11-25 15:30:00,61.32,61.33,61.23,61.25,56800.0,52.3585,52.367,52.2816,52.2987,56800.0
2014-11-25 15:40:00,61.26,61.36,61.25,61.34,112400.0,52.3072,52.3926,52.2987,52.3755,112400.0
2014-11-25 15:50:00,61.34,61.37,61.29,61.31,152200.0,52.3755,52.4012,52.3328,52.3499,152200.0
2014-11-26 09:30:00,61.41,61.41,60.89,60.93,7500.0,52.4353,52.4353,51.9913,52.0255,7500.0
2014-11-26 09:40:00,60.92,61.29,60.9,61.26,40900.0,52.0169,52.3328,51.9998,52.3072,40900.0
2014-11-26 09:50:00,61.25,61.27,61.18,61.23,10200.0,52.2987,52.3158,52.2389,52.2816,10200.0
2014-11-26 10:00:00,61.22,61.34,61.2,61.3,13500.0,52.2731,52.3755,52.256,52.3414,13500.0
2014-11-26 10:10:00,61.31,61.46,61.31,61.4,6800.0,52.3499,52.478,52.3499,52.4268,6800.0
2014-11-26 10:20:00,61.37,61.39,61.27,61.39,8800.0,52.4012,52.4182,52.3158,52.4182,8800.0
2014-11-26 10:30:00,61.39,61.41,61.29,61.3,15200.0,52.4182,52.4353,52.3328,52.3414,15200.0
2014-11-26 10:40:00,61.29,61.29,61.2,61.27,8400.0,52.3328,52.3328,52.256,52.3158,8400.0
2014-11-26 10:50:00,61.29,61.29,61.22,61.25,7900.0,52.3328,52.3328,52.2731,52.2987,7900.0
2014-11-26 11:00:00,61.25,61.34,61.24,61.31,21700.0,52.2987,52.3755,52.2901,52.3499,21700.0
2014-11-26 11:10:00,61.3,61.37,61.29,61.36,6500.0,52.3414,52.4012,52.3328,52.3926,6500.0
2014-11-26 11:20:00,61.36,61.36,61.32,61.32,3800.0,52.3926,52.3926,52.3585,52.3585,3800.0
2014-11-26 11:30:00,61.32,61.4,61.3,61.37,10000.0,52.3585,52.4268,52.3414,52.4012,10000.0
2014-11-26 11:40:00,61.35,61.43,61.35,61.42,15300.0,52.3841,52.4524,52.3841,52.4438,15300.0
2014-11-26 11:50:00,61.4,61.4,61.36,61.4,3300.0,52.4268,52.4268,52.3926,52.4268,3300.0
2014-11-26 12:00:00,61.39,61.44,61.36,61.4,18700.0,52.4182,52.4609,52.3926,52.4268,18700.0
2014-11-26 12:10:00,61.39,61.43,61.35,61.38,9400.0,52.4182,52.4524,52.3841,52.4097,9400.0
2014-11-26 12:20:00,61.37,61.39,61.34,61.34,5500.0,52.4012,52.4182,52.3755,52.3755,5500.0
2014-11-26 12:30:00,61.35,61.5,61.28,61.49,105300.0,52.3841,52.5122,52.3243,52.5036,105300.0
2014-11-26 12:40:00,61.48,61.5,61.45,61.48,7400.0,52.4951,52.5122,52.4695,52.4951,7400.0
2014-11-26 12:50:00,61.49,61.53,61.47,61.51,17000.0,52.5036,52.5378,52.4865,52.5207,17000.0
2014-11-26 13:00:00,61.52,61.58,61.52,61.57,12600.0,52.5292,52.5805,52.5292,52.5719,12600.0
2014-11-26 13:10:00,61.55,61.55,61.5,61.51,5300.0,52.5548,52.5548,52.5122,52.5207,5300.0
2014-11-26 13:20:00,61.49,61.54,61.48,61.49,6900.0,52.5036,52.5463,52.4951,52.5036,6900.0
2014-11-26 13:30:00,61.5,61.54,61.49,61.53,8500.0,52.5122,52.5463,52.5036,52.5378,8500.0
2014-11-26 13:40:00,61.54,61.58,61.52,61.56,9700.0,52.5463,52.5805,52.5292,52.5634,9700.0
2014-11-26 13:50:00,61.56,61.56,61.53,61.53,8200.0,52.5634,52.5634,52.5378,52.5378,8200.0
2014-11-26 14:00:00,61.54,61.57,61.54,61.55,7000.0,52.5463,52.5719,52.5463,52.5548,7000.0
2014-11-26 14:10:00,61.54,61.56,61.53,61.55,9800.0,52.5463,52.5634,52.5378,52.5548,9800.0
2014-11-26 14:20:00,61.55,61.6,61.55,61.56,7300.0,52.5548,52.5975,52.5548,52.5634,7300.0
2014-11-26 14:30:00,61.56,61.58,61.55,61.56,5900.0,52.5634,52.5805,52.5548,52.5634,5900.0
2014-11-26 14:40:00,61.56,61.64,61.56,61.63,6900.0,52.5634,52.6317,52.5634,52.6232,6900.0
2014-11-26 14:50:00,61.64,61.64,61.6,61.6,8000.0,52.6317,52.6317,52.5975,52.5975,8000.0
2014-11-26 15:00:00,61.61,61.64,61.58,61.59,21600.0,52.6061,52.6317,52.5805,52.589,21600.0
2014-11-26 15:10:00,61.59,61.61,61.57,61.61,10500.0,52.589,52.6061,52.5719,52.6061,10500.0
2014-11-26 15:20:00,61.6,61.64,61.6,61.62,10700.0,52.5975,52.6317,52.5975,52.6146,10700.0
2014-11-26 15:30:00,61.61,61.64,61.58,61.58,15200.0,52.6061,52.6317,52.5805,52.5805,15200.0
2014-11-26 15:40:00,61.57,61.6,61.56,61.58,17400.0,52.5719,52.5975,52.5634,52.5805,17400.0
2014-11-26 15:50:00,61.59,61.71,61.58,61.67,64400.0,52.589,52.6915,52.5805,52.6573,64400.0
2014-11-28 09:30:00,61.34,61.34,60.47,60.64,29600.0,52.3755,52.3755,51.6327,51.7778,29600.0
2014-11-28 09:40:00,60.51,60.58,60.32,60.35,22000.0,51.6668,51.7266,51.5046,51.5302,22000.0
2014-11-28 09:50:00,60.34,60.34,60.09,60.13,27700.0,51.5217,51.5217,51.3082,51.3424,27700.0
2014-11-28 10:00:00,60.12,60.12,59.7,59.73,27700.0,51.3338,51.3338,50.9752,51.0008,27700.0
2014-11-28 10:10:00,59.74,59.76,59.64,59.71,20100.0,51.0094,51.0264,50.924,50.9837,20100.0
2014-11-28 10:20:00,59.71,59.75,59.64,59.7,22200.0,50.9837,51.0179,50.924,50.9752,22200.0
2014-11-28 10:30:00,59.72,59.76,59.57,59.58,28000.0,50.9923,51.0264,50.8642,50.8727,28000.0
2014-11-28 10:40:00,59.59,59.6,59.51,59.51,14700.0,50.8813,50.8898,50.813,50.813,14700.0
2014-11-28 10:50:00,59.53,59.53,59.18,59.2,65800.0,50.8301,50.8301,50.5312,50.5483,65800.0
2014-11-28 11:00:00,59.2,59.21,59.02,59.02,32500.0,50.5483,50.5568,50.3946,50.3946,32500.0
2014-11-28 11:10:00,59.02,59.11,58.69,58.76,60300.0,50.3946,50.4714,50.1128,50.1726,60300.0
2014-11-28 11:20:00,58.77,59.26,58.77,59.25,35200.0,50.1811,50.5995,50.1811,50.591,35200.0
2014-11-28 11:30:00,59.24,59.47,59.24,59.43,11400.0,50.5824,50.7788,50.5824,50.7447,11400.0
2014-11-28 11:40:00,59.42,59.46,59.31,59.36,11000.0,50.7361,50.7703,50.6422,50.6849,11000.0
2014-11-28 11:50:00,59.36,59.38,59.29,59.33,12300.0,50.6849,50.702,50.6251,50.6593,12300.0
2014-11-28 12:00:00,59.32,59.32,59.08,59.08,26300.0,50.6507,50.6507,50.4458,50.4458,26300.0
2014-11-28 12:10:00,59.08,59.22,59.05,59.16,23400.0,50.4458,50.5654,50.4202,50.5141,23400.0
2014-11-28 12:20:00,59.17,59.2,59.12,59.14,13500.0,50.5227,50.5483,50.48,50.4971,13500.0
2014-11-28 12:30:00,59.14,59.15,58.99,59.05,30000.0,50.4971,50.5056,50.369,50.4202,30000.0
2014-11-28 12:40:00,59.04,59.14,59.0,59.1,45200.0,50.4117,50.4971,50.3775,50.4629,45200.0
2014-11-28 12:50:00,59.1,59.11,58.85,59.01,66600.0,50.4629,50.4714,50.2494,50.3861,66600.0
2014-12-01 09:30:00,59.0,59.24,58.88,59.02,44800.0,50.3775,50.5824,50.275,50.3946,44800.0
2014-12-01 09:40:00,58.99,59.38,58.98,59.14,21700.0,50.369,50.702,50.3604,50.4971,21700.0
2014-12-01 09:50:00,59.11,59.12,58.88,58.95,37800.0,50.4714,50.48,50.275,50.3348,37800.0
2014-12-01 10:00:00,58.92,59.22,58.9,58.97,47000.0,50.3092,50.5654,50.2921,50.3519,47000.0
2014-12-01 10:10:00,58.97,59.01,58.92,58.99,17000.0,50.3519,50.3861,50.3092,50.369,17000.0
2014-12-01 10:20:00,59.01,59.02,58.89,58.91,26300.0,50.3861,50.3946,50.2836,50.3007,26300.0
2014-12-01 10:30:00,58.89,58.91,58.74,58.76,28600.0,50.2836,50.3007,50.1555,50.1726,28600.0
2014-12-01 10:40:00,58.76,58.8,58.71,58.75,18700.0,50.1726,50.2067,50.1299,50.164,18700.0
2014-12-01 10:50:00,58.76,58.76,58.49,58.53,13200.0,50.1726,50.1726,49.942,49.9762,13200.0
2014-12-01 11:00:00,58.55,58.61,58.5,58.61,14500.0,49.9933,50.0445,49.9506,50.0445,14500.0
2014-12-01 11:10:00,58.56,58.67,58.55,58.65,12700.0,50.0018,50.0957,49.9933,50.0787,12700.0
2014-12-01 11:20:00,58.65,58.8,58.62,58.79,12900.0,50.0787,50.2067,50.053,50.1982,12900.0
2014-12-01 11:30:00,58.8,58.85,58.68,58.72,15000.0,50.2067,50.2494,50.1043,50.1384,15000.0
2014-12-01 11:40:00,58.69,58.8,58.58,58.58,18100.0,50.1128,50.2067,50.0189,50.0189,18100.0
2014-12-01 11:50:00,58.59,58.64,58.47,58.49,17300.0,50.0274,50.0701,49.925,49.942,17300.0
2014-12-01 12:00:00,58.5,58.55,58.45,58.48,7600.0,49.9506,49.9933,49.9079,49.9335,7600.0
2014-12-01 12:10:00,58.45,58.57,58.44,58.55,30300.0,49.9079,50.0104,49.8994,49.9933,30300.0
2014-12-01 12:20:00,58.55,58.56,58.46,58.48,17700.0,49.9933,50.0018,49.9164,49.9335,17700.0
2014-12-01 12:30:00,58.5,58.57,58.5,58.51,18700.0,49.9506,50.0104,49.9506,49.9591,18700.0
2014-12-01 12:40:00,58.52,58.53,58.43,58.44,7500.0,49.9677,49.9762,49.8908,49.8994,7500.0
2014-12-01 12:50:00,58.45,58.55,58.45,58.55,9800.0,49.9079,49.9933,49.9079,49.9933,9800.0
2014-12-01 13:00:00,58.55,58.62,58.53,58.55,32400.0,49.9933,50.053,49.9762,49.9933,32400.0
2014-12-01 13:10:00,58.54,58.6,58.49,58.55,12300.0,49.9847,50.036,49.942,49.9933,12300.0
2014-12-01 13:20:00,58.55,58.6,58.55,58.56,10700.0,49.9933,50.036,49.9933,50.0018,10700.0
2014-12-01 13:30:00,58.58,58.6,58.52,58.53,8300.0,50.0189,50.036,49.9677,49.9762,8300.0
2014-12-01 13:40:00,58.53,58.56,58.45,58.49,8400.0,49.9762,50.0018,49.9079,49.942,8400.0
2014-12-01 13:50:00,58.48,58.55,58.47,58.49,45600.0,49.9335,49.9933,49.925,49.942,45600.0
2014-12-01 14:00:00,58.49,58.5,58.27,58.27,26900.0,49.942,49.9506,49.7542,49.7542,26900.0
2014-12-01 14:10:00,58.29,58.29,58.14,58.19,22800.0,49.7713,49.7713,49.6432,49.6859,22800.0
2014-12-01 14:20:00,58.18,58.22,58.08,58.14,36600.0,49.6773,49.7115,49.592,49.6432,36600.0
2014-12-01 14:30:00,58.14,58.3,58.14,58.3,30900.0,49.6432,49.7798,49.6432,49.7798,30900.0
2014-12-01 14:40:00,58.3,58.43,58.27,58.28,13800.0,49.7798,49.8908,49.7542,49.7627,13800.0
2014-12-01 14:50:00,58.29,58.44,58.29,58.43,15000.0,49.7713,49.8994,49.7713,49.8908,15000.0
2014-12-01 15:00:00,58.42,58.45,58.36,58.37,33700.0,49.8823,49.9079,49.831,49.8396,33700.0
2014-12-01 15:10:00,58.38,58.47,58.35,58.45,28700.0,49.8481,49.925,49.8225,49.9079,28700.0
2014-12-01 15:20:00,58.45,58.45,58.42,58.43,35800.0,49.9079,49.9079,49.8823,49.8908,35800.0
2014-12-01 15:30:00,58.44,58.45,58.32,58.33,60900.0,49.8994,49.9079,49.7969,49.8054,60900.0
2014-12-01 15:40:00,58.34,58.44,58.3,58.41,67300.0,49.814,49.8994,49.7798,49.8737,67300.0
2014-12-01 15:50:00,58.4,58.4,58.3,58.33,101500.0,49.8652,49.8652,49.7798,49.8054,101500.0
2014-12-02 09:30:00,58.47,58.63,58.39,58.58,21700.0,49.925,50.0616,49.8567,50.0189,21700.0
2014-12-02 09:40:00,58.56,58.71,57.94,57.94,75600.0,50.0018,50.1299,49.4724,49.4724,75600.0
2014-12-02 09:50:00,57.93,58.3,57.86,58.3,35900.0,49.4639,49.7798,49.4041,49.7798,35900.0
2014-12-02 10:00:00,58.36,58.58,58.35,58.49,30400.0,49.831,50.0189,49.8225,49.942,30400.0
2014-12-02 10:10:00,58.48,58.49,58.32,58.44,33600.0,49.9335,49.942,49.7969,49.8994,33600.0
2014-12-02 10:20:00,58.48,58.55,58.42,58.53,12900.0,49.9335,49.9933,49.8823,49.9762,12900.0
2014-12-02 10:30:00,58.55,58.57,58.5,58.5,8500.0,49.9933,50.0104,49.9506,49.9506,8500.0
2014-12-02 10:40:00,58.51,58.56,58.51,58.53,15800.0,49.9591,50.0018,49.9591,49.9762,15800.0
2014-12-02 10:50:00,58.54,58.66,58.48,58.66,30200.0,49.9847,50.0872,49.9335,50.0872,30200.0
2014-12-02 11:00:00,58.73,58.94,58.73,58.91,13200.0,50.147,50.3263,50.147,50.3007,13200.0
2014-12-02 11:10:00,58.93,58.96,58.82,58.85,21200.0,50.3177,50.3434,50.2238,50.2494,21200.0
2014-12-02 11:20:00,58.85,58.86,58.69,58.71,17200.0,50.2494,50.258,50.1128,50.1299,17200.0
2014-12-02 11:30:00,58.72,58.73,58.63,58.63,6200.0,50.1384,50.147,50.0616,50.0616,6200.0
2014-12-02 11:40:00,58.63,58.74,58.63,58.7,4300.0,50.0616,50.1555,50.0616,50.1214,4300.0
2014-12-02 11:50:00,58.68,58.71,58.61,58.61,10300.0,50.1043,50.1299,50.0445,50.0445,10300.0
2014-12-02 12:00:00,58.61,58.68,58.61,58.66,3800.0,50.0445,50.1043,50.0445,50.0872,3800.0
2014-12-02 12:10:00,58.67,58.77,58.66,58.77,12400.0,50.0957,50.1811,50.0872,50.1811,12400.0
2014-12-02 12:20:00,58.75,58.81,58.69,58.69,17200.0,50.164,50.2153,50.1128,50.1128,17200.0
2014-12-02 12:30:00,58.68,58.69,58.59,58.63,9500.0,50.1043,50.1128,50.0274,50.0616,9500.0
2014-12-02 12:40:00,58.64,58.67,58.53,58.55,11300.0,50.0701,50.0957,49.9762,49.9933,11300.0
2014-12-02 12:50:00,58.57,58.6,58.5,58.53,38300.0,50.0104,50.036,49.9506,49.9762,38300.0
2014-12-02 13:00:00,58.51,58.63,58.51,58.6,14000.0,49.9591,50.0616,49.9591,50.036,14000.0
2014-12-02 13:10:00,58.58,58.58,58.51,58.54,6000.0,50.0189,50.0189,49.9591,49.9847,6000.0
2014-12-02 13:20:00,58.54,58.7,58.54,58.68,8900.0,49.9847,50.1214,49.9847,50.1043,8900.0
2014-12-02 13:30:00,58.68,58.76,58.66,58.76,5100.0,50.1043,50.1726,50.0872,50.1726,5100.0
2014-12-02 13:40:00,58.74,58.88,58.73,58.85,22200.0,50.1555,50.275,50.147,50.2494,22200.0
2014-12-02 13:50:00,58.86,58.86,58.82,58.83,10000.0,50.258,50.258,50.2238,50.2324,10000.0
2014-12-02 14:00:00,58.84,58.86,58.81,58.82,11200.0,50.2409,50.258,50.2153,50.2238,11200.0
2014-12-02 14:10:00,58.82,58.84,58.8,58.83,10400.0,50.2238,50.2409,50.2067,50.2324,10400.0
2014-12-02 14:20:00,58.84,58.86,58.71,58.72,11800.0,50.2409,50.258,50.1299,50.1384,11800.0
2014-12-02 14:30:00,58.72,58.73,58.68,58.69,14500.0,50.1384,50.147,50.1043,50.1128,14500.0
2014-12-02 14:40:00,58.68,58.77,58.63,58.77,20300.0,50.1043,50.1811,50.0616,50.1811,20300.0
2014-12-02 14:50:00,58.76,58.77,58.73,58.75,6900.0,50.1726,50.1811,50.147,50.164,6900.0
2014-12-02 15:00:00,58.76,58.81,58.75,58.77,8300.0,50.1726,50.2153,50.164,50.1811,8300.0
2014-12-02 15:10:00,58.78,58.81,58.76,58.8,14100.0,50.1897,50.2153,50.1726,50.2067,14100.0
2014-12-02 15:20:00,58.8,58.8,58.71,58.78,14900.0,50.2067,50.2067,50.1299,50.1897,14900.0
2014-12-02 15:30:00,58.8,58.8,58.7,58.74,19300.0,50.2067,50.2067,50.1214,50.1555,19300.0
2014-12-02 15:40:00,58.73,58.83,58.72,58.8,33200.0,50.147,50.2324,50.1384,50.2067,33200.0
2014-12-02 15:50:00,58.8,58.9,58.75,58.87,91600.0,50.2067,50.2921,50.164,50.2665,91600.0
2014-12-03 09:30:00,59.16,59.87,58.84,59.86,32600.0,50.5141,51.1204,50.2409,51.1118,32600.0
2014-12-03 09:40:00,59.88,59.95,59.46,59.46,64900.0,51.1289,51.1887,50.7703,50.7703,64900.0
2014-12-03 09:50:00,59.48,59.74,59.47,59.65,79100.0,50.7874,51.0094,50.7788,50.9325,79100.0
2014-12-03 10:00:00,59.65,59.86,59.62,59.86,59200.0,50.9325,51.1118,50.9069,51.1118,59200.0
2014-12-03 10:10:00,59.9,60.1,59.9,60.07,9100.0,51.146,51.3168,51.146,51.2911,9100.0
2014-12-03 10:20:00,60.08,60.35,60.01,60.35,17600.0,51.2997,51.5302,51.2399,51.5302,17600.0
2014-12-03 10:30:00,60.35,60.44,60.18,60.23,14700.0,51.5302,51.6071,51.3851,51.4278,14700.0
2014-12-03 10:40:00,60.22,60.31,60.21,60.31,8200.0,51.4192,51.4961,51.4107,51.4961,8200.0
2014-12-03 10:50:00,60.31,60.39,60.28,60.35,17700.0,51.4961,51.5644,51.4704,51.5302,17700.0
2014-12-03 11:00:00,60.36,60.51,60.36,60.48,13400.0,51.5388,51.6668,51.5388,51.6412,13400.0
2014-12-03 11:10:00,60.48,60.51,60.32,60.4,19800.0,51.6412,51.6668,51.5046,51.5729,19800.0
2014-12-03 11:20:00,60.41,60.42,60.35,60.4,26300.0,51.5814,51.59,51.5302,51.5729,26300.0
2014-12-03 11:30:00,60.4,60.45,60.34,60.43,29000.0,51.5729,51.6156,51.5217,51.5985,29000.0
2014-12-03 11:40:00,60.43,60.44,60.32,60.4,19600.0,51.5985,51.6071,51.5046,51.5729,19600.0
2014-12-03 11:50:00,60.41,60.5,60.31,60.33,38900.0,51.5814,51.6583,51.4961,51.5131,38900.0
2014-12-03 12:00:00,60.32,60.39,60.29,60.38,18800.0,51.5046,51.5644,51.479,51.5558,18800.0
2014-12-03 12:10:00,60.37,60.38,60.31,60.35,7100.0,51.5473,51.5558,51.4961,51.5302,7100.0
2014-12-03 12:20:00,60.32,60.42,60.32,60.4,10400.0,51.5046,51.59,51.5046,51.5729,10400.0
2014-12-03 12:30:00,60.4,60.41,60.35,60.37,14000.0,51.5729,51.5814,51.5302,51.5473,14000.0
2014-12-03 12:40:00,60.37,60.42,60.35,60.38,18700.0,51.5473,51.59,51.5302,51.5558,18700.0
2014-12-03 12:50:00,60.38,60.42,60.35,60.39,20800.0,51.5558,51.59,51.5302,51.5644,20800.0
2014-12-03 13:00:00,60.4,60.42,60.32,60.32,12700.0,51.5729,51.59,51.5046,51.5046,12700.0
2014-12-03 13:10:00,60.33,60.44,60.33,60.42,17900.0,51.5131,51.6071,51.5131,51.59,17900.0
2014-12-03 13:20:00,60.44,60.45,60.37,60.41,22300.0,51.6071,51.6156,51.5473,51.5814,22300.0
2014-12-03 13:30:00,60.42,60.54,60.4,60.47,36900.0,51.59,51.6924,51.5729,51.6327,36900.0
2014-12-03 13:40:00,60.5,60.57,60.36,60.56,18100.0,51.6583,51.7181,51.5388,51.7095,18100.0
2014-12-03 13:50:00,60.54,60.54,60.41,60.41,18800.0,51.6924,51.6924,51.5814,51.5814,18800.0
2014-12-03 14:00:00,60.42,60.56,60.42,60.56,13100.0,51.59,51.7095,51.59,51.7095,13100.0
2014-12-03 14:10:00,60.54,60.69,60.54,60.66,14100.0,51.6924,51.8205,51.6924,51.7949,14100.0
2014-12-03 14:20:00,60.64,60.8,60.63,60.78,19500.0,51.7778,51.9145,51.7693,51.8974,19500.0
2014-12-03 14:30:00,60.78,60.81,60.76,60.79,23300.0,51.8974,51.923,51.8803,51.9059,23300.0
2014-12-03 14:40:00,60.79,60.86,60.77,60.8,19000.0,51.9059,51.9657,51.8888,51.9145,19000.0
2014-12-03 14:50:00,60.8,60.82,60.76,60.77,36600.0,51.9145,51.9315,51.8803,51.8888,36600.0
2014-12-03 15:00:00,60.77,60.78,60.73,60.78,36800.0,51.8888,51.8974,51.8547,51.8974,36800.0
2014-12-03 15:10:00,60.78,60.87,60.77,60.87,46600.0,51.8974,51.9742,51.8888,51.9742,46600.0
2014-12-03 15:20:00,60.87,61.26,60.87,61.26,86400.0,51.9742,52.3072,51.9742,52.3072,86400.0
2014-12-03 15:30:00,61.26,61.42,61.15,61.36,117700.0,52.3072,52.4438,52.2133,52.3926,117700.0
2014-12-03 15:40:00,61.38,61.51,61.36,61.48,133800.0,52.4097,52.5207,52.3926,52.4951,133800.0
2014-12-03 15:50:00,61.48,61.6,61.4,61.4,204000.0,52.4951,52.5975,52.4268,52.4268,204000.0
2014-12-04 09:30:00,61.17,61.46,61.12,61.46,8600.0,52.2304,52.478,52.1877,52.478,8600.0
2014-12-04 09:40:00,61.46,61.46,61.22,61.37,21500.0,52.478,52.478,52.2731,52.4012,21500.0
2014-12-04 09:50:00,61.36,61.43,61.2,61.22,13900.0,52.3926,52.4524,52.256,52.2731,13900.0
2014-12-04 10:00:00,61.22,61.25,61.01,61.06,16000.0,52.2731,52.2987,52.0938,52.1365,16000.0
2014-12-04 10:10:00,61.06,61.06,60.8,60.88,17100.0,52.1365,52.1365,51.9145,51.9828,17100.0
2014-12-04 10:20:00,60.83,60.87,60.72,60.73,11400.0,51.9401,51.9742,51.8461,51.8547,11400.0
2014-12-04 10:30:00,60.71,60.71,60.54,60.64,27900.0,51.8376,51.8376,51.6924,51.7778,27900.0
2014-12-04 10:40:00,60.63,60.66,60.59,60.63,24300.0,51.7693,51.7949,51.7351,51.7693,24300.0
2014-12-04 10:50:00,60.63,60.83,60.62,60.79,52400.0,51.7693,51.9401,51.7608,51.9059,52400.0
2014-12-04 11:00:00,60.79,60.9,60.79,60.88,14200.0,51.9059,51.9998,51.9059,51.9828,14200.0
2014-12-04 11:10:00,60.89,60.97,60.85,60.96,17900.0,51.9913,52.0596,51.9571,52.0511,17900.0
2014-12-04 11:20:00,60.97,60.97,60.9,60.91,10700.0,52.0596,52.0596,51.9998,52.0084,10700.0
2014-12-04 11:30:00,60.91,60.98,60.91,60.91,21600.0,52.0084,52.0681,52.0084,52.0084,21600.0
2014-12-04 11:40:00,60.91,61.02,60.91,60.99,34800.0,52.0084,52.1023,52.0084,52.0767,34800.0
2014-12-04 11:50:00,60.98,61.01,60.97,60.99,10900.0,52.0681,52.0938,52.0596,52.0767,10900.0
2014-12-04 12:00:00,61.0,61.0,60.92,60.93,17000.0,52.0852,52.0852,52.0169,52.0255,17000.0
2014-12-04 12:10:00,60.93,60.94,60.89,60.89,20600.0,52.0255,52.034,51.9913,51.9913,20600.0
2014-12-04 12:20:00,60.89,60.9,60.85,60.86,10100.0,51.9913,51.9998,51.9571,51.9657,10100.0
2014-12-04 12:30:00,60.85,61.11,60.85,60.92,15900.0,51.9571,52.1791,51.9571,52.0169,15900.0
2014-12-04 12:40:00,60.94,60.98,60.94,60.97,5900.0,52.034,52.0681,52.034,52.0596,5900.0
2014-12-04 12:50:00,60.94,60.98,60.92,60.98,11600.0,52.034,52.0681,52.0169,52.0681,11600.0
2014-12-04 13:00:00,60.99,61.14,60.98,61.12,9900.0,52.0767,52.2048,52.0681,52.1877,9900.0
2014-12-04 13:10:00,61.11,61.12,61.03,61.09,9600.0,52.1791,52.1877,52.1108,52.1621,9600.0
2014-12-04 13:20:00,61.09,61.1,61.05,61.08,7500.0,52.1621,52.1706,52.1279,52.1535,7500.0
2014-12-04 13:30:00,61.08,61.08,61.0,61.01,5500.0,52.1535,52.1535,52.0852,52.0938,5500.0
2014-12-04 13:40:00,61.01,61.02,61.01,61.02,3400.0,52.0938,52.1023,52.0938,52.1023,3400.0
2014-12-04 13:50:00,61.03,61.06,61.0,61.01,6900.0,52.1108,52.1365,52.0852,52.0938,6900.0
2014-12-04 14:00:00,61.0,61.04,60.99,61.04,25400.0,52.0852,52.1194,52.0767,52.1194,25400.0
2014-12-04 14:10:00,61.04,61.07,61.01,61.07,13300.0,52.1194,52.145,52.0938,52.145,13300.0
2014-12-04 14:20:00,61.06,61.12,61.01,61.01,32200.0,52.1365,52.1877,52.0938,52.0938,32200.0
2014-12-04 14:30:00,61.01,61.13,61.0,61.08,50100.0,52.0938,52.1962,52.0852,52.1535,50100.0
2014-12-04 14:40:00,61.07,61.1,61.05,61.1,13000.0,52.145,52.1706,52.1279,52.1706,13000.0
2014-12-04 14:50:00,61.1,61.19,61.07,61.17,30700.0,52.1706,52.2475,52.145,52.2304,30700.0
2014-12-04 15:00:00,61.17,61.3,61.17,61.29,42400.0,52.2304,52.3414,52.2304,52.3328,42400.0
2014-12-04 15:10:00,61.29,61.29,61.24,61.26,32700.0,52.3328,52.3328,52.2901,52.3072,32700.0
2014-12-04 15:20:00,61.26,61.28,61.22,61.28,39000.0,52.3072,52.3243,52.2731,52.3243,39000.0
2014-12-04 15:30:00,61.28,61.52,61.27,61.47,103100.0,52.3243,52.5292,52.3158,52.4865,103100.0
2014-12-04 15:40:00,61.47,61.58,61.43,61.57,81300.0,52.4865,52.5805,52.4524,52.5719,81300.0
2014-12-04 15:50:00,61.56,61.8,61.56,61.8,179200.0,52.5634,52.7683,52.5634,52.7683,179200.0
2014-12-05 09:30:00,61.65,62.16,61.65,62.03,30200.0,52.6402,53.0757,52.6402,52.9647,30200.0
2014-12-05 09:40:00,62.13,62.25,61.99,62.25,57700.0,53.0501,53.1525,52.9305,53.1525,57700.0
2014-12-05 09:50:00,62.29,62.56,62.27,62.53,21700.0,53.1867,53.4172,53.1696,53.3916,21700.0
2014-12-05 10:00:00,62.52,62.77,62.48,62.62,68500.0,53.3831,53.5965,53.3489,53.4685,68500.0
2014-12-05 10:10:00,62.59,62.68,62.47,62.63,38400.0,53.4429,53.5197,53.3404,53.477,38400.0
2014-12-05 10:20:00,62.62,62.83,62.57,62.83,46600.0,53.4685,53.6478,53.4258,53.6478,46600.0
2014-12-05 10:30:00,62.81,62.85,62.81,62.85,23500.0,53.6307,53.6649,53.6307,53.6649,23500.0
2014-12-05 10:40:00,62.85,63.07,62.82,63.02,43000.0,53.6649,53.8527,53.6392,53.81,43000.0
2014-12-05 10:50:00,63.02,63.16,62.91,63.12,36700.0,53.81,53.9296,53.7161,53.8954,36700.0
2014-12-05 11:00:00,63.14,63.25,63.11,63.24,32200.0,53.9125,54.0064,53.8869,53.9979,32200.0
2014-12-05 11:10:00,63.24,63.36,63.05,63.05,49700.0,53.9979,54.1003,53.8356,53.8356,49700.0
2014-12-05 11:20:00,63.05,63.15,62.95,63.15,17900.0,53.8356,53.921,53.7502,53.921,17900.0
2014-12-05 11:30:00,63.14,63.33,63.13,63.32,42700.0,53.9125,54.0747,53.9039,54.0662,42700.0
2014-12-05 11:40:00,63.3,63.38,63.23,63.23,53200.0,54.0491,54.1174,53.9893,53.9893,53200.0
2014-12-05 11:50:00,63.23,63.33,63.17,63.18,17700.0,53.9893,54.0747,53.9381,53.9466,17700.0
2014-12-05 12:00:00,63.18,63.24,63.14,63.2,28100.0,53.9466,53.9979,53.9125,53.9637,28100.0
2014-12-05 12:10:00,63.21,63.21,63.04,63.08,19900.0,53.9722,53.9722,53.8271,53.8612,19900.0
2014-12-05 12:20:00,63.08,63.08,62.82,62.82,17500.0,53.8612,53.8612,53.6392,53.6392,17500.0
2014-12-05 12:30:00,62.83,62.98,62.82,62.98,19900.0,53.6478,53.7759,53.6392,53.7759,19900.0
2014-12-05 12:40:00,62.98,63.07,62.98,63.0,18500.0,53.7759,53.8527,53.7759,53.7929,18500.0
2014-12-05 12:50:00,63.0,63.05,62.94,63.03,36100.0,53.7929,53.8356,53.7417,53.8186,36100.0
2014-12-05 13:00:00,63.03,63.03,62.98,63.0,13200.0,53.8186,53.8186,53.7759,53.7929,13200.0
2014-12-05 13:10:00,63.0,63.0,62.83,62.84,13700.0,53.7929,53.7929,53.6478,53.6563,13700.0
2014-12-05 13:20:00,62.83,62.96,62.83,62.94,24400.0,53.6478,53.7588,53.6478,53.7417,24400.0
2014-12-05 13:30:00,62.94,62.94,62.89,62.89,11000.0,53.7417,53.7417,53.699,53.699,11000.0
2014-12-05 13:40:00,62.9,62.91,62.8,62.83,9700.0,53.7076,53.7161,53.6222,53.6478,9700.0
2014-12-05 13:50:00,62.82,62.85,62.75,62.78,18500.0,53.6392,53.6649,53.5795,53.6051,18500.0
2014-12-05 14:00:00,62.78,62.78,62.75,62.77,10800.0,53.6051,53.6051,53.5795,53.5965,10800.0
2014-12-05 14:10:00,62.78,62.81,62.77,62.8,16700.0,53.6051,53.6307,53.5965,53.6222,16700.0
2014-12-05 14:20:00,62.8,62.82,62.79,62.8,25900.0,53.6222,53.6392,53.6136,53.6222,25900.0
2014-12-05 14:30:00,62.79,62.8,62.7,62.72,14300.0,53.6136,53.6222,53.5368,53.5539,14300.0
2014-12-05 14:40:00,62.7,62.73,62.57,62.57,19700.0,53.5368,53.5624,53.4258,53.4258,19700.0
2014-12-05 14:50:00,62.56,62.57,62.44,62.44,16800.0,53.4172,53.4258,53.3148,53.3148,16800.0
2014-12-05 15:00:00,62.44,62.53,62.44,62.49,33300.0,53.3148,53.3916,53.3148,53.3575,33300.0
2014-12-05 15:10:00,62.48,62.53,62.47,62.5,16800.0,53.3489,53.3916,53.3404,53.366,16800.0
2014-12-05 15:20:00,62.5,62.53,62.47,62.49,28900.0,53.366,53.3916,53.3404,53.3575,28900.0
2014-12-05 15:30:00,62.49,62.52,62.4,62.43,39200.0,53.3575,53.3831,53.2806,53.3062,39200.0
2014-12-05 15:40:00,62.44,62.51,62.25,62.25,83700.0,53.3148,53.3745,53.1525,53.1525,83700.0
2014-12-05 15:50:00,62.25,62.39,62.23,62.39,253900.0,53.1525,53.2721,53.1355,53.2721,253900.0
2014-12-08 09:30:00,62.14,62.43,61.91,62.43,39300.0,53.0586,53.3062,52.8622,53.3062,39300.0
2014-12-08 09:40:00,62.43,62.5,62.31,62.36,14400.0,53.3062,53.366,53.2038,53.2465,14400.0
2014-12-08 09:50:00,62.34,62.4,62.09,62.17,11700.0,53.2294,53.2806,53.0159,53.0842,11700.0
2014-12-08 10:00:00,62.23,62.25,62.14,62.23,17800.0,53.1355,53.1525,53.0586,53.1355,17800.0
2014-12-08 10:10:00,62.23,62.39,62.19,62.37,15300.0,53.1355,53.2721,53.1013,53.255,15300.0
2014-12-08 10:20:00,62.39,62.45,62.37,62.45,7800.0,53.2721,53.3233,53.255,53.3233,7800.0
2014-12-08 10:30:00,62.44,62.45,62.31,62.41,18000.0,53.3148,53.3233,53.2038,53.2892,18000.0
2014-12-08 10:40:00,62.4,62.43,62.35,62.43,17300.0,53.2806,53.3062,53.2379,53.3062,17300.0
2014-12-08 10:50:00,62.44,62.48,62.42,62.45,19700.0,53.3148,53.3489,53.2977,53.3233,19700.0
2014-12-08 11:00:00,62.45,62.48,62.44,62.46,29000.0,53.3233,53.3489,53.3148,53.3319,29000.0
2014-12-08 11:10:00,62.47,62.54,62.46,62.49,30600.0,53.3404,53.4002,53.3319,53.3575,30600.0
2014-12-08 11:20:00,62.5,62.52,62.26,62.26,9600.0,53.366,53.3831,53.1611,53.1611,9600.0
2014-12-08 11:30:00,62.23,62.3,62.18,62.18,9800.0,53.1355,53.1952,53.0928,53.0928,9800.0
2014-12-08 11:40:00,62.17,62.2,62.11,62.2,15600.0,53.0842,53.1099,53.033,53.1099,15600.0
2014-12-08 11:50:00,62.19,62.23,62.15,62.21,11300.0,53.1013,53.1355,53.0672,53.1184,11300.0
2014-12-08 12:00:00,62.19,62.29,62.14,62.26,20000.0,53.1013,53.1867,53.0586,53.1611,20000.0
2014-12-08 12:10:00,62.25,62.25,61.9,62.01,31700.0,53.1525,53.1525,52.8537,52.9476,31700.0
2014-12-08 12:20:00,62.0,62.06,61.96,62.04,21900.0,52.9391,52.9903,52.9049,52.9732,21900.0
2014-12-08 12:30:00,62.02,62.11,61.99,62.11,16400.0,52.9562,53.033,52.9305,53.033,16400.0
2014-12-08 12:40:00,62.11,62.2,62.09,62.12,8000.0,53.033,53.1099,53.0159,53.0415,8000.0
2014-12-08 12:50:00,62.13,62.16,61.96,62.01,8900.0,53.0501,53.0757,52.9049,52.9476,8900.0
2014-12-08 13:00:00,62.03,62.1,61.97,62.01,18500.0,52.9647,53.0245,52.9135,52.9476,18500.0
2014-12-08 13:10:00,61.98,62.05,61.9,61.99,23600.0,52.922,52.9818,52.8537,52.9305,23600.0
2014-12-08 13:20:00,61.98,62.0,61.92,61.96,22400.0,52.922,52.9391,52.8708,52.9049,22400.0
2014-12-08 13:30:00,61.96,61.96,61.67,61.7,10300.0,52.9049,52.9049,52.6573,52.6829,10300.0
2014-12-08 13:40:00,61.69,61.82,61.68,61.78,18600.0,52.6744,52.7854,52.6658,52.7512,18600.0
2014-12-08 13:50:00,61.79,61.87,61.71,61.73,52700.0,52.7598,52.8281,52.6915,52.7085,52700.0
2014-12-08 14:00:00,61.74,61.78,61.72,61.76,39200.0,52.7171,52.7512,52.7,52.7342,39200.0
2014-12-08 14:10:00,61.75,61.78,61.7,61.75,65400.0,52.7256,52.7512,52.6829,52.7256,65400.0
2014-12-08 14:20:00,61.75,61.77,61.73,61.75,21300.0,52.7256,52.7427,52.7085,52.7256,21300.0
2014-12-08 14:30:00,61.75,61.84,61.74,61.79,24100.0,52.7256,52.8025,52.7171,52.7598,24100.0
2014-12-08 14:40:00,61.8,61.95,61.79,61.93,14600.0,52.7683,52.8964,52.7598,52.8793,14600.0
2014-12-08 14:50:00,61.94,61.98,61.86,61.86,17900.0,52.8878,52.922,52.8195,52.8195,17900.0
2014-12-08 15:00:00,61.85,61.85,61.71,61.72,20300.0,52.811,52.811,52.6915,52.7,20300.0
2014-12-08 15:10:00,61.72,61.83,61.71,61.8,28600.0,52.7,52.7939,52.6915,52.7683,28600.0
2014-12-08 15:20:00,61.8,61.98,61.79,61.88,31500.0,52.7683,52.922,52.7598,52.8366,31500.0
2014-12-08 15:30:00,61.86,61.91,61.78,61.79,31500.0,52.8195,52.8622,52.7512,52.7598,31500.0
2014-12-08 15:40:00,61.78,61.85,61.76,61.81,39700.0,52.7512,52.811,52.7342,52.7768,39700.0
2014-12-08 15:50:00,61.82,61.94,61.78,61.84,110200.0,52.7854,52.8878,52.7512,52.8025,110200.0
2014-12-09 09:30:00,61.15,61.77,61.07,61.32,36300.0,52.2133,52.7427,52.145,52.3585,36300.0
2014-12-09 09:40:00,61.27,61.63,61.17,61.62,18500.0,52.3158,52.6232,52.2304,52.6146,18500.0
2014-12-09 09:50:00,61.56,61.6,61.46,61.56,12600.0,52.5634,52.5975,52.478,52.5634,12600.0
2014-12-09 10:00:00,61.57,61.58,61.38,61.53,8400.0,52.5719,52.5805,52.4097,52.5378,8400.0
2014-12-09 10:10:00,61.51,61.58,61.46,61.52,25300.0,52.5207,52.5805,52.478,52.5292,25300.0
2014-12-09 10:20:00,61.54,61.57,61.18,61.2,16900.0,52.5463,52.5719,52.2389,52.256,16900.0
2014-12-09 10:30:00,61.2,61.26,61.11,61.24,12300.0,52.256,52.3072,52.1791,52.2901,12300.0
2014-12-09 10:40:00,61.25,61.41,61.22,61.39,12800.0,52.2987,52.4353,52.2731,52.4182,12800.0
2014-12-09 10:50:00,61.4,61.45,61.36,61.37,9200.0,52.4268,52.4695,52.3926,52.4012,9200.0
2014-12-09 11:00:00,61.38,61.58,61.38,61.45,9700.0,52.4097,52.5805,52.4097,52.4695,9700.0
2014-12-09 11:10:00,61.46,61.54,61.45,61.45,9000.0,52.478,52.5463,52.4695,52.4695,9000.0
2014-12-09 11:20:00,61.47,61.64,61.45,61.64,15400.0,52.4865,52.6317,52.4695,52.6317,15400.0
2014-12-09 11:30:00,61.64,61.78,61.64,61.74,45600.0,52.6317,52.7512,52.6317,52.7171,45600.0
2014-12-09 11:40:00,61.73,61.77,61.64,61.69,15800.0,52.7085,52.7427,52.6317,52.6744,15800.0
2014-12-09 11:50:00,61.69,61.73,61.64,61.67,7700.0,52.6744,52.7085,52.6317,52.6573,7700.0
2014-12-09 12:00:00,61.66,61.68,61.6,61.64,7700.0,52.6488,52.6658,52.5975,52.6317,7700.0
2014-12-09 12:10:00,61.63,61.63,61.49,61.49,8000.0,52.6232,52.6232,52.5036,52.5036,8000.0
2014-12-09 12:20:00,61.49,61.53,61.43,61.45,9700.0,52.5036,52.5378,52.4524,52.4695,9700.0
2014-12-09 12:30:00,61.42,61.79,61.42,61.79,10300.0,52.4438,52.7598,52.4438,52.7598,10300.0
2014-12-09 12:40:00,61.79,61.87,61.77,61.85,22300.0,52.7598,52.8281,52.7427,52.811,22300.0
2014-12-09 12:50:00,61.84,61.93,61.83,61.93,8400.0,52.8025,52.8793,52.7939,52.8793,8400.0
2014-12-09 13:00:00,61.92,62.03,61.9,62.0,9800.0,52.8708,52.9647,52.8537,52.9391,9800.0
2014-12-09 13:10:00,62.02,62.13,62.01,62.01,9700.0,52.9562,53.0501,52.9476,52.9476,9700.0
2014-12-09 13:20:00,62.03,62.04,61.94,62.01,10600.0,52.9647,52.9732,52.8878,52.9476,10600.0
2014-12-09 13:30:00,62.0,62.13,61.99,62.12,9000.0,52.9391,53.0501,52.9305,53.0415,9000.0
2014-12-09 13:40:00,62.14,62.16,62.04,62.04,7400.0,53.0586,53.0757,52.9732,52.9732,7400.0
2014-12-09 13:50:00,62.05,62.14,62.04,62.1,7900.0,52.9818,53.0586,52.9732,53.0245,7900.0
2014-12-09 14:00:00,62.12,62.17,62.12,62.13,9600.0,53.0415,53.0842,53.0415,53.0501,9600.0
2014-12-09 14:10:00,62.12,62.24,62.12,62.23,19600.0,53.0415,53.144,53.0415,53.1355,19600.0
2014-12-09 14:20:00,62.26,62.27,62.23,62.24,9600.0,53.1611,53.1696,53.1355,53.144,9600.0
2014-12-09 14:30:00,62.24,62.25,62.19,62.21,16800.0,53.144,53.1525,53.1013,53.1184,16800.0
2014-12-09 14:40:00,62.21,62.28,62.18,62.2,9400.0,53.1184,53.1782,53.0928,53.1099,9400.0
2014-12-09 14:50:00,62.2,62.2,62.09,62.11,20500.0,53.1099,53.1099,53.0159,53.033,20500.0
2014-12-09 15:00:00,62.12,62.22,62.12,62.18,9400.0,53.0415,53.1269,53.0415,53.0928,9400.0
2014-12-09 15:10:00,62.18,62.22,62.13,62.19,13400.0,53.0928,53.1269,53.0501,53.1013,13400.0
2014-12-09 15:20:00,62.2,62.24,62.15,62.16,25400.0,53.1099,53.144,53.0672,53.0757,25400.0
2014-12-09 15:30:00,62.17,62.17,62.1,62.13,17300.0,53.0842,53.0842,53.0245,53.0501,17300.0
2014-12-09 15:40:00,62.13,62.24,62.11,62.23,33900.0,53.0501,53.144,53.033,53.1355,33900.0
2014-12-09 15:50:00,62.23,62.4,62.19,62.34,119200.0,53.1355,53.2806,53.1013,53.2294,119200.0
2014-12-10 09:30:00,62.05,62.05,61.18,61.22,18900.0,52.9818,52.9818,52.2389,52.2731,18900.0
2014-12-10 09:40:00,61.23,61.51,60.96,61.02,10300.0,52.2816,52.5207,52.0511,52.1023,10300.0
2014-12-10 09:50:00,60.97,61.02,60.71,60.79,10200.0,52.0596,52.1023,51.8376,51.9059,10200.0
2014-12-10 10:00:00,60.78,61.02,60.74,60.76,37600.0,51.8974,52.1023,51.8632,51.8803,37600.0
2014-12-10 10:10:00,60.72,60.76,60.61,60.65,14400.0,51.8461,51.8803,51.7522,51.7864,14400.0
2014-12-10 10:20:00,60.66,60.68,60.55,60.59,13000.0,51.7949,51.812,51.701,51.7351,13000.0
2014-12-10 10:30:00,60.59,60.59,60.19,60.2,20000.0,51.7351,51.7351,51.3936,51.4021,20000.0
2014-12-10 10:40:00,60.19,60.31,60.12,60.19,16600.0,51.3936,51.4961,51.3338,51.3936,16600.0
2014-12-10 10:50:00,60.15,60.34,60.11,60.34,18700.0,51.3594,51.5217,51.3253,51.5217,18700.0
2014-12-10 11:00:00,60.33,60.33,60.1,60.11,21600.0,51.5131,51.5131,51.3168,51.3253,21600.0
2014-12-10 11:10:00,60.13,60.19,59.88,59.89,34200.0,51.3424,51.3936,51.1289,51.1374,34200.0
2014-12-10 11:20:00,59.88,59.93,59.75,59.81,27100.0,51.1289,51.1716,51.0179,51.0691,27100.0
2014-12-10 11:30:00,59.76,59.9,59.71,59.83,17400.0,51.0264,51.146,50.9837,51.0862,17400.0
2014-12-10 11:40:00,59.81,59.82,59.65,59.67,13900.0,51.0691,51.0777,50.9325,50.9496,13900.0
2014-12-10 11:50:00,59.68,59.71,59.64,59.69,27400.0,50.9581,50.9837,50.924,50.9667,27400.0
2014-12-10 12:00:00,59.69,59.75,59.6,59.63,15600.0,50.9667,51.0179,50.8898,50.9154,15600.0
2014-12-10 12:10:00,59.63,59.66,59.48,59.52,13200.0,50.9154,50.9411,50.7874,50.8215,13200.0
2014-12-10 12:20:00,59.51,59.71,59.47,59.62,42700.0,50.813,50.9837,50.7788,50.9069,42700.0
2014-12-10 12:30:00,59.62,59.84,59.6,59.75,27900.0,50.9069,51.0948,50.8898,51.0179,27900.0
2014-12-10 12:40:00,59.77,59.77,59.62,59.65,18800.0,51.035,51.035,50.9069,50.9325,18800.0
2014-12-10 12:50:00,59.66,59.71,59.64,59.68,26500.0,50.9411,50.9837,50.924,50.9581,26500.0
2014-12-10 13:00:00,59.68,59.77,59.67,59.72,20600.0,50.9581,51.035,50.9496,50.9923,20600.0
2014-12-10 13:10:00,59.73,59.77,59.64,59.67,18400.0,51.0008,51.035,50.924,50.9496,18400.0
2014-12-10 13:20:00,59.67,59.79,59.64,59.72,40500.0,50.9496,51.0521,50.924,50.9923,40500.0
2014-12-10 13:30:00,59.72,59.76,59.37,59.37,51000.0,50.9923,51.0264,50.6934,50.6934,51000.0
2014-12-10 13:40:00,59.35,59.35,59.2,59.2,27500.0,50.6764,50.6764,50.5483,50.5483,27500.0
2014-12-10 13:50:00,59.19,59.2,59.05,59.09,33100.0,50.5397,50.5483,50.4202,50.4544,33100.0
2014-12-10 14:00:00,59.09,59.18,59.01,59.01,67000.0,50.4544,50.5312,50.3861,50.3861,67000.0
2014-12-10 14:10:00,59.01,59.08,58.82,58.92,27400.0,50.3861,50.4458,50.2238,50.3092,27400.0
2014-12-10 14:20:00,58.91,59.11,58.91,59.0,83600.0,50.3007,50.4714,50.3007,50.3775,83600.0
2014-12-10 14:30:00,58.96,59.0,58.74,58.74,31500.0,50.3434,50.3775,50.1555,50.1555,31500.0
2014-12-10 14:40:00,58.72,58.89,58.72,58.86,31900.0,50.1384,50.2836,50.1384,50.258,31900.0
2014-12-10 14:50:00,58.87,58.92,58.53,58.53,43400.0,50.2665,50.3092,49.9762,49.9762,43400.0
2014-12-10 15:00:00,58.55,58.71,58.51,58.68,62700.0,49.9933,50.1299,49.9591,50.1043,62700.0
2014-12-10 15:10:00,58.67,59.08,58.66,59.03,54600.0,50.0957,50.4458,50.0872,50.4031,54600.0
2014-12-10 15:20:00,59.0,59.17,58.98,59.16,65900.0,50.3775,50.5227,50.3604,50.5141,65900.0
2014-12-10 15:30:00,59.17,59.21,59.07,59.07,63500.0,50.5227,50.5568,50.4373,50.4373,63500.0
2014-12-10 15:40:00,59.07,59.09,58.84,58.86,86300.0,50.4373,50.4544,50.2409,50.258,86300.0
2014-12-10 15:50:00,58.86,59.11,58.85,59.01,168100.0,50.258,50.4714,50.2494,50.3861,168100.0
2014-12-11 09:30:00,58.95,59.99,58.95,59.17,16600.0,50.574,51.4662,50.574,50.7628,16600.0
2014-12-11 09:40:00,59.23,59.36,58.56,59.01,78100.0,50.8142,50.9258,50.2394,50.6255,78100.0
2014-12-11 09:50:00,59.0,59.06,58.76,58.82,30300.0,50.6169,50.6684,50.411,50.4625,30300.0
2014-12-11 10:00:00,58.81,58.87,58.44,58.44,29500.0,50.4539,50.5054,50.1365,50.1365,29500.0
2014-12-11 10:10:00,58.43,58.49,58.24,58.25,34900.0,50.1279,50.1794,49.9649,49.9735,34900.0
2014-12-11 10:20:00,58.24,58.47,58.24,58.42,28600.0,49.9649,50.1622,49.9649,50.1193,28600.0
2014-12-11 10:30:00,58.45,58.49,58.35,58.42,31000.0,50.1451,50.1794,50.0593,50.1193,31000.0
2014-12-11 10:40:00,58.42,58.42,58.07,58.11,28600.0,50.1193,50.1193,49.819,49.8534,28600.0
2014-12-11 10:50:00,58.1,58.2,58.02,58.04,24000.0,49.8448,49.9306,49.7762,49.7933,24000.0
2014-12-11 11:00:00,58.05,58.24,58.05,58.15,59400.0,49.8019,49.9649,49.8019,49.8877,59400.0
2014-12-11 11:10:00,58.15,58.36,58.14,58.14,40100.0,49.8877,50.0678,49.8791,49.8791,40100.0
2014-12-11 11:20:00,58.17,58.22,58.14,58.16,41000.0,49.9048,49.9477,49.8791,49.8963,41000.0
2014-12-11 11:30:00,58.17,58.18,58.05,58.11,51600.0,49.9048,49.9134,49.8019,49.8534,51600.0
2014-12-11 11:40:00,58.11,58.14,58.04,58.06,29800.0,49.8534,49.8791,49.7933,49.8105,29800.0
2014-12-11 11:50:00,58.07,58.29,58.07,58.28,24100.0,49.819,50.0078,49.819,49.9992,24100.0
2014-12-11 12:00:00,58.28,58.36,58.24,58.33,11500.0,49.9992,50.0678,49.9649,50.0421,11500.0
2014-12-11 12:10:00,58.33,58.61,58.31,58.58,20400.0,50.0421,50.2823,50.0249,50.2566,20400.0
2014-12-11 12:20:00,58.58,58.62,58.48,58.49,19700.0,50.2566,50.2909,50.1708,50.1794,19700.0
2014-12-11 12:30:00,58.48,58.49,58.41,58.46,14400.0,50.1708,50.1794,50.1107,50.1536,14400.0
2014-12-11 12:40:00,58.47,58.48,58.2,58.21,23800.0,50.1622,50.1708,49.9306,49.9392,23800.0
2014-12-11 12:50:00,58.21,58.3,58.2,58.3,37300.0,49.9392,50.0164,49.9306,50.0164,37300.0
2014-12-11 13:00:00,58.3,58.42,58.3,58.38,12200.0,50.0164,50.1193,50.0164,50.085,12200.0
2014-12-11 13:10:00,58.38,58.45,58.38,58.39,20400.0,50.085,50.1451,50.085,50.0936,20400.0
2014-12-11 13:20:00,58.39,58.39,58.24,58.29,11700.0,50.0936,50.0936,49.9649,50.0078,11700.0
2014-12-11 13:30:00,58.31,58.32,58.19,58.21,19800.0,50.0249,50.0335,49.922,49.9392,19800.0
2014-12-11 13:40:00,58.22,58.23,58.13,58.21,21300.0,49.9477,49.9563,49.8705,49.9392,21300.0
2014-12-11 13:50:00,58.22,58.23,58.15,58.15,17100.0,49.9477,49.9563,49.8877,49.8877,17100.0
2014-12-11 14:00:00,58.14,58.15,58.08,58.11,14900.0,49.8791,49.8877,49.8276,49.8534,14900.0
2014-12-11 14:10:00,58.09,58.1,58.01,58.04,20900.0,49.8362,49.8448,49.7676,49.7933,20900.0
2014-12-11 14:20:00,58.03,58.05,57.87,57.88,21000.0,49.7847,49.8019,49.6475,49.656,21000.0
2014-12-11 14:30:00,57.88,57.88,57.8,57.87,16700.0,49.656,49.656,49.5874,49.6475,16700.0
2014-12-11 14:40:00,57.88,57.95,57.74,57.76,24000.0,49.656,49.7161,49.5359,49.5531,24000.0
2014-12-11 14:50:00,57.75,57.85,57.72,57.75,23500.0,49.5445,49.6303,49.5188,49.5445,23500.0
2014-12-11 15:00:00,57.77,58.04,57.77,57.99,19000.0,49.5617,49.7933,49.5617,49.7504,19000.0
2014-12-11 15:10:00,58.0,58.14,57.98,58.09,19600.0,49.759,49.8791,49.7418,49.8362,19600.0
2014-12-11 15:20:00,58.09,58.13,58.04,58.04,23600.0,49.8362,49.8705,49.7933,49.7933,23600.0
2014-12-11 15:30:00,58.05,58.1,57.93,58.01,53700.0,49.8019,49.8448,49.6989,49.7676,53700.0
2014-12-11 15:40:00,58.01,58.04,57.86,57.86,53100.0,49.7676,49.7933,49.6389,49.6389,53100.0
2014-12-11 15:50:00,57.88,57.89,57.68,57.85,90300.0,49.656,49.6646,49.4845,49.6303,90300.0
2014-12-12 09:30:00,57.23,57.5,56.94,57.05,20600.0,49.0984,49.33,48.8496,48.944,20600.0
2014-12-12 09:40:00,57.02,57.08,56.79,56.81,19000.0,48.9182,48.9697,48.7209,48.7381,19000.0
2014-12-12 09:50:00,56.85,56.9,56.62,56.72,20600.0,48.7724,48.8153,48.5751,48.6609,20600.0
2014-12-12 10:00:00,56.73,56.73,56.34,56.45,24400.0,48.6694,48.6694,48.3349,48.4292,24400.0
2014-12-12 10:10:00,56.52,56.58,56.33,56.43,18900.0,48.4893,48.5408,48.3263,48.4121,18900.0
2014-12-12 10:20:00,56.42,56.85,56.4,56.54,35600.0,48.4035,48.7724,48.3863,48.5064,35600.0
2014-12-12 10:30:00,56.52,56.59,56.32,56.35,11900.0,48.4893,48.5493,48.3177,48.3434,11900.0
2014-12-12 10:40:00,56.32,56.4,56.3,56.35,21200.0,48.3177,48.3863,48.3005,48.3434,21200.0
2014-12-12 10:50:00,56.34,56.38,56.24,56.27,21500.0,48.3349,48.3692,48.2491,48.2748,21500.0
2014-12-12 11:00:00,56.27,56.46,56.26,56.41,14100.0,48.2748,48.4378,48.2662,48.3949,14100.0
2014-12-12 11:10:00,56.41,56.52,56.4,56.46,10700.0,48.3949,48.4893,48.3863,48.4378,10700.0
2014-12-12 11:20:00,56.48,56.48,56.15,56.16,20600.0,48.455,48.455,48.1719,48.1804,20600.0
2014-12-12 11:30:00,56.19,56.41,56.17,56.41,24500.0,48.2062,48.3949,48.189,48.3949,24500.0
2014-12-12 11:40:00,56.43,56.46,56.32,56.38,16800.0,48.4121,48.4378,48.3177,48.3692,16800.0
2014-12-12 11:50:00,56.39,56.42,56.08,56.13,12800.0,48.3778,48.4035,48.1118,48.1547,12800.0
2014-12-12 12:00:00,56.14,56.19,56.05,56.05,18200.0,48.1633,48.2062,48.0861,48.0861,18200.0
2014-12-12 12:10:00,56.06,56.11,56.0,56.02,32400.0,48.0946,48.1375,48.0432,48.0603,32400.0
2014-12-12 12:20:00,56.01,56.31,56.0,56.3,19200.0,48.0517,48.3091,48.0432,48.3005,19200.0
2014-12-12 12:30:00,56.3,56.31,56.23,56.29,18200.0,48.3005,48.3091,48.2405,48.292,18200.0
2014-12-12 12:40:00,56.31,56.31,56.29,56.3,10500.0,48.3091,48.3091,48.292,48.3005,10500.0
2014-12-12 12:50:00,56.31,56.31,56.01,56.06,33300.0,48.3091,48.3091,48.0517,48.0946,33300.0
2014-12-12 13:00:00,56.08,56.1,56.01,56.08,24900.0,48.1118,48.129,48.0517,48.1118,24900.0
2014-12-12 13:10:00,56.11,56.16,55.98,56.11,17400.0,48.1375,48.1804,48.026,48.1375,17400.0
2014-12-12 13:20:00,56.12,56.14,56.02,56.02,18100.0,48.1461,48.1633,48.0603,48.0603,18100.0
2014-12-12 13:30:00,56.02,56.02,55.93,55.99,19700.0,48.0603,48.0603,47.9831,48.0346,19700.0
2014-12-12 13:40:00,56.0,56.09,55.89,55.93,18300.0,48.0432,48.1204,47.9488,47.9831,18300.0
2014-12-12 13:50:00,55.96,55.98,55.86,55.88,15800.0,48.0088,48.026,47.9231,47.9402,15800.0
2014-12-12 14:00:00,55.88,55.93,55.82,55.82,31200.0,47.9402,47.9831,47.8887,47.8887,31200.0
2014-12-12 14:10:00,55.84,55.9,55.73,55.77,19000.0,47.9059,47.9574,47.8115,47.8458,19000.0
2014-12-12 14:20:00,55.76,55.81,55.67,55.7,22700.0,47.8373,47.8802,47.7601,47.7858,22700.0
2014-12-12 14:30:00,55.69,55.69,55.56,55.63,20200.0,47.7772,47.7772,47.6657,47.7257,20200.0
2014-12-12 14:40:00,55.63,55.63,55.47,55.6,14600.0,47.7257,47.7257,47.5885,47.7,14600.0
2014-12-12 14:50:00,55.59,55.68,55.59,55.61,19400.0,47.6914,47.7686,47.6914,47.7086,19400.0
2014-12-12 15:00:00,55.59,55.74,55.59,55.63,34600.0,47.6914,47.8201,47.6914,47.7257,34600.0
2014-12-12 15:10:00,55.63,55.72,55.54,55.69,27600.0,47.7257,47.803,47.6485,47.7772,27600.0
2014-12-12 15:20:00,55.71,55.82,55.7,55.78,22100.0,47.7944,47.8887,47.7858,47.8544,22100.0
2014-12-12 15:30:00,55.79,55.79,55.5,55.51,33500.0,47.863,47.863,47.6142,47.6228,33500.0
2014-12-12 15:40:00,55.5,55.74,55.5,55.67,89700.0,47.6142,47.8201,47.6142,47.7601,89700.0
2014-12-12 15:50:00,55.68,55.68,55.58,55.59,102000.0,47.7686,47.7686,47.6828,47.6914,102000.0
2014-12-15 09:30:00,56.15,56.44,55.59,55.59,34600.0,48.1719,48.4206,47.6914,47.6914,34600.0
2014-12-15 09:40:00,55.7,55.89,55.59,55.69,11800.0,47.7858,47.9488,47.6914,47.7772,11800.0
2014-12-15 09:50:00,55.74,55.75,55.48,55.48,6700.0,47.8201,47.8287,47.5971,47.5971,6700.0
2014-12-15 10:00:00,55.51,55.58,55.33,55.39,49400.0,47.6228,47.6828,47.4684,47.5198,49400.0
2014-12-15 10:10:00,55.39,55.56,55.39,55.47,14700.0,47.5198,47.6657,47.5198,47.5885,14700.0
2014-12-15 10:20:00,55.5,55.5,55.28,55.33,12500.0,47.6142,47.6142,47.4255,47.4684,12500.0
2014-12-15 10:30:00,55.33,55.46,55.26,55.35,18300.0,47.4684,47.5799,47.4083,47.4855,18300.0
2014-12-15 10:40:00,55.37,55.44,55.18,55.24,21400.0,47.5027,47.5627,47.3397,47.3912,21400.0
2014-12-15 10:50:00,55.24,55.59,55.24,55.49,20900.0,47.3912,47.6914,47.3912,47.6056,20900.0
2014-12-15 11:00:00,55.46,55.47,55.29,55.32,12600.0,47.5799,47.5885,47.434,47.4598,12600.0
2014-12-15 11:10:00,55.32,55.33,55.04,55.15,15300.0,47.4598,47.4684,47.2196,47.3139,15300.0
2014-12-15 11:20:00,55.11,55.13,54.75,54.85,28200.0,47.2796,47.2968,46.9708,47.0566,28200.0
2014-12-15 11:30:00,54.89,55.06,54.85,54.97,22300.0,47.0909,47.2367,47.0566,47.1595,22300.0
2014-12-15 11:40:00,54.97,55.0,54.78,54.78,13200.0,47.1595,47.1853,46.9965,46.9965,13200.0
2014-12-15 11:50:00,54.81,54.84,54.61,54.62,16400.0,47.0222,47.048,46.8507,46.8592,16400.0
2014-12-15 12:00:00,54.65,54.94,54.65,54.85,17700.0,46.885,47.1338,46.885,47.0566,17700.0
2014-12-15 12:10:00,54.84,54.89,54.81,54.87,16800.0,47.048,47.0909,47.0222,47.0737,16800.0
2014-12-15 12:20:00,54.91,55.15,54.9,55.09,12400.0,47.108,47.3139,47.0995,47.2625,12400.0
2014-12-15 12:30:00,55.12,55.14,54.88,55.06,18800.0,47.2882,47.3054,47.0823,47.2367,18800.0
2014-12-15 12:40:00,55.03,55.19,55.02,55.19,10800.0,47.211,47.3483,47.2024,47.3483,10800.0
2014-12-15 12:50:00,55.17,55.44,55.12,55.44,25500.0,47.3311,47.5627,47.2882,47.5627,25500.0
2014-12-15 13:00:00,55.41,55.48,55.04,55.04,23500.0,47.537,47.5971,47.2196,47.2196,23500.0
2014-12-15 13:10:00,55.02,55.06,54.89,55.03,16200.0,47.2024,47.2367,47.0909,47.211,16200.0
2014-12-15 13:20:00,55.01,55.09,54.92,54.93,19700.0,47.1938,47.2625,47.1166,47.1252,19700.0
2014-12-15 13:30:00,54.9,54.96,54.76,54.78,17000.0,47.0995,47.1509,46.9794,46.9965,17000.0
2014-12-15 13:40:00,54.78,54.9,54.78,54.81,39600.0,46.9965,47.0995,46.9965,47.0222,39600.0
2014-12-15 13:50:00,54.81,54.97,54.78,54.93,9200.0,47.0222,47.1595,46.9965,47.1252,9200.0
2014-12-15 14:00:00,54.93,54.96,54.66,54.72,13500.0,47.1252,47.1509,46.8936,46.945,13500.0
2014-12-15 14:10:00,54.71,54.72,54.53,54.59,13800.0,46.9365,46.945,46.782,46.8335,13800.0
2014-12-15 14:20:00,54.59,54.89,54.55,54.8,24800.0,46.8335,47.0909,46.7992,47.0137,24800.0
2014-12-15 14:30:00,54.78,54.98,54.75,54.76,32900.0,46.9965,47.1681,46.9708,46.9794,32900.0
2014-12-15 14:40:00,54.78,54.81,54.47,54.52,25500.0,46.9965,47.0222,46.7306,46.7735,25500.0
2014-12-15 14:50:00,54.52,54.62,54.49,54.6,26000.0,46.7735,46.8592,46.7477,46.8421,26000.0
2014-12-15 15:00:00,54.61,54.88,54.6,54.87,19500.0,46.8507,47.0823,46.8421,47.0737,19500.0
2014-12-15 15:10:00,54.87,54.99,54.83,54.84,18500.0,47.0737,47.1767,47.0394,47.048,18500.0
2014-12-15 15:20:00,54.84,54.98,54.78,54.78,24800.0,47.048,47.1681,46.9965,46.9965,24800.0
2014-12-15 15:30:00,54.77,55.0,54.73,54.99,32300.0,46.9879,47.1853,46.9536,47.1767,32300.0
2014-12-15 15:40:00,54.98,55.01,54.88,54.97,58400.0,47.1681,47.1938,47.0823,47.1595,58400.0
2014-12-15 15:50:00,54.96,55.04,54.75,54.76,101800.0,47.1509,47.2196,46.9708,46.9794,101800.0
2014-12-16 09:30:00,54.45,54.85,54.29,54.84,30000.0,46.7134,47.0566,46.5761,47.048,30000.0
2014-12-16 09:40:00,54.83,55.21,54.7,55.16,17600.0,47.0394,47.3654,46.9279,47.3225,17600.0
2014-12-16 09:50:00,55.16,55.35,55.08,55.24,16000.0,47.3225,47.4855,47.2539,47.3912,16000.0
2014-12-16 10:00:00,55.28,55.59,55.26,55.43,19500.0,47.4255,47.6914,47.4083,47.5542,19500.0
2014-12-16 10:10:00,55.45,55.46,55.25,55.41,21600.0,47.5713,47.5799,47.3997,47.537,21600.0
2014-12-16 10:20:00,55.41,55.54,55.28,55.52,17700.0,47.537,47.6485,47.4255,47.6314,17700.0
2014-12-16 10:30:00,55.55,55.55,55.1,55.23,19900.0,47.6571,47.6571,47.271,47.3826,19900.0
2014-12-16 10:40:00,55.22,55.3,55.07,55.15,18600.0,47.374,47.4426,47.2453,47.3139,18600.0
2014-12-16 10:50:00,55.14,55.56,55.14,55.55,23500.0,47.3054,47.6657,47.3054,47.6571,23500.0
2014-12-16 11:00:00,55.53,55.63,55.53,55.53,15400.0,47.6399,47.7257,47.6399,47.6399,15400.0
2014-12-16 11:10:00,55.55,55.77,55.54,55.77,13800.0,47.6571,47.8458,47.6485,47.8458,13800.0
2014-12-16 11:20:00,55.78,56.23,55.78,56.12,13500.0,47.8544,48.2405,47.8544,48.1461,13500.0
2014-12-16 11:30:00,56.1,56.22,56.09,56.2,14500.0,48.129,48.2319,48.1204,48.2147,14500.0
2014-12-16 11:40:00,56.18,56.25,56.08,56.09,15700.0,48.1976,48.2576,48.1118,48.1204,15700.0
2014-12-16 11:50:00,56.09,56.12,55.81,55.84,26800.0,48.1204,48.1461,47.8802,47.9059,26800.0
2014-12-16 12:00:00,55.83,55.92,55.79,55.86,18600.0,47.8973,47.9745,47.863,47.9231,18600.0
2014-12-16 12:10:00,55.9,55.96,55.82,55.86,11700.0,47.9574,48.0088,47.8887,47.9231,11700.0
2014-12-16 12:20:00,55.84,55.84,55.7,55.74,8000.0,47.9059,47.9059,47.7858,47.8201,8000.0
2014-12-16 12:30:00,55.77,55.87,55.71,55.86,13300.0,47.8458,47.9316,47.7944,47.9231,13300.0
2014-12-16 12:40:00,55.86,55.87,55.53,55.78,13700.0,47.9231,47.9316,47.6399,47.8544,13700.0
2014-12-16 12:50:00,55.79,55.81,55.61,55.61,12600.0,47.863,47.8802,47.7086,47.7086,12600.0
2014-12-16 13:00:00,55.59,55.68,55.32,55.38,20900.0,47.6914,47.7686,47.4598,47.5113,20900.0
2014-12-16 13:10:00,55.35,55.37,55.13,55.19,18000.0,47.4855,47.5027,47.2968,47.3483,18000.0
2014-12-16 13:20:00,55.2,55.24,55.08,55.15,30100.0,47.3568,47.3912,47.2539,47.3139,30100.0
2014-12-16 13:30:00,55.16,55.35,55.1,55.32,9400.0,47.3225,47.4855,47.271,47.4598,9400.0
2014-12-16 13:40:00,55.33,55.41,55.21,55.27,16000.0,47.4684,47.537,47.3654,47.4169,16000.0
2014-12-16 13:50:00,55.3,55.43,55.26,55.4,21700.0,47.4426,47.5542,47.4083,47.5284,21700.0
2014-12-16 14:00:00,55.37,55.45,55.35,55.44,8400.0,47.5027,47.5713,47.4855,47.5627,8400.0
2014-12-16 14:10:00,55.45,55.54,55.44,55.47,12500.0,47.5713,47.6485,47.5627,47.5885,12500.0
2014-12-16 14:20:00,55.47,55.48,55.35,55.36,11700.0,47.5885,47.5971,47.4855,47.4941,11700.0
2014-12-16 14:30:00,55.37,55.4,55.25,55.33,11400.0,47.5027,47.5284,47.3997,47.4684,11400.0
2014-12-16 14:40:00,55.31,55.4,55.25,55.29,10700.0,47.4512,47.5284,47.3997,47.434,10700.0
2014-12-16 14:50:00,55.26,55.3,55.13,55.28,14100.0,47.4083,47.4426,47.2968,47.4255,14100.0
2014-12-16 15:00:00,55.25,55.38,55.15,55.33,18300.0,47.3997,47.5113,47.3139,47.4684,18300.0
2014-12-16 15:10:00,55.32,55.4,55.29,55.38,24500.0,47.4598,47.5284,47.434,47.5113,24500.0
2014-12-16 15:20:00,55.37,55.39,55.21,55.3,28600.0,47.5027,47.5198,47.3654,47.4426,28600.0
2014-12-16 15:30:00,55.3,55.41,55.19,55.23,42300.0,47.4426,47.537,47.3483,47.3826,42300.0
2014-12-16 15:40:00,55.21,55.32,55.1,55.3,39000.0,47.3654,47.4598,47.271,47.4426,39000.0
2014-12-16 15:50:00,55.29,55.29,54.93,54.98,74800.0,47.434,47.434,47.1252,47.1681,74800.0
2014-12-17 09:30:00,55.04,55.28,54.95,55.2,11600.0,47.2196,47.4255,47.1424,47.3568,11600.0
2014-12-17 09:40:00,55.2,55.51,55.1,55.43,19300.0,47.3568,47.6228,47.271,47.5542,19300.0
2014-12-17 09:50:00,55.43,55.5,55.31,55.44,30500.0,47.5542,47.6142,47.4512,47.5627,30500.0
2014-12-17 10:00:00,55.46,55.56,55.44,55.53,42400.0,47.5799,47.6657,47.5627,47.6399,42400.0
2014-12-17 10:10:00,55.55,55.6,55.45,55.56,10600.0,47.6571,47.7,47.5713,47.6657,10600.0
2014-12-17 10:20:00,55.53,55.57,55.43,55.49,20200.0,47.6399,47.6743,47.5542,47.6056,20200.0
2014-12-17 10:30:00,55.48,55.6,55.45,55.6,28600.0,47.5971,47.7,47.5713,47.7,28600.0
2014-12-17 10:40:00,55.57,55.78,55.53,55.71,21000.0,47.6743,47.8544,47.6399,47.7944,21000.0
2014-12-17 10:50:00,55.7,56.03,55.7,56.01,30900.0,47.7858,48.0689,47.7858,48.0517,30900.0
2014-12-17 11:00:00,56.03,56.04,55.99,56.01,29400.0,48.0689,48.0775,48.0346,48.0517,29400.0
2014-12-17 11:10:00,56.02,56.06,55.99,56.06,11000.0,48.0603,48.0946,48.0346,48.0946,11000.0
2014-12-17 11:20:00,56.05,56.05,55.99,56.01,20500.0,48.0861,48.0861,48.0346,48.0517,20500.0
2014-12-17 11:30:00,56.01,56.27,56.01,56.27,30200.0,48.0517,48.2748,48.0517,48.2748,30200.0
2014-12-17 11:40:00,56.28,56.45,56.28,56.36,25600.0,48.2834,48.4292,48.2834,48.352,25600.0
2014-12-17 11:50:00,56.34,56.65,56.31,56.59,16900.0,48.3349,48.6008,48.3091,48.5493,16900.0
2014-12-17 12:00:00,56.59,56.73,56.27,56.36,74100.0,48.5493,48.6694,48.2748,48.352,74100.0
2014-12-17 12:10:00,56.37,56.42,56.28,56.37,16500.0,48.3606,48.4035,48.2834,48.3606,16500.0
2014-12-17 12:20:00,56.35,56.49,56.35,56.46,21200.0,48.3434,48.4635,48.3434,48.4378,21200.0
2014-12-17 12:30:00,56.46,56.53,56.41,56.48,22300.0,48.4378,48.4979,48.3949,48.455,22300.0
2014-12-17 12:40:00,56.46,56.55,56.43,56.5,16400.0,48.4378,48.515,48.4121,48.4721,16400.0
2014-12-17 12:50:00,56.56,56.58,56.42,56.48,37000.0,48.5236,48.5408,48.4035,48.455,37000.0
2014-12-17 13:00:00,56.48,56.57,56.47,56.54,43000.0,48.455,48.5322,48.4464,48.5064,43000.0
2014-12-17 13:10:00,56.54,56.56,56.49,56.56,14600.0,48.5064,48.5236,48.4635,48.5236,14600.0
2014-12-17 13:20:00,56.57,56.6,56.46,56.51,13500.0,48.5322,48.5579,48.4378,48.4807,13500.0
2014-12-17 13:30:00,56.5,56.55,56.28,56.28,11200.0,48.4721,48.515,48.2834,48.2834,11200.0
2014-12-17 13:40:00,56.31,56.32,56.14,56.15,18900.0,48.3091,48.3177,48.1633,48.1719,18900.0
2014-12-17 13:50:00,56.14,56.35,56.08,56.35,16300.0,48.1633,48.3434,48.1118,48.3434,16300.0
2014-12-17 14:00:00,56.37,56.8,56.37,56.8,39200.0,48.3606,48.7295,48.3606,48.7295,39200.0
2014-12-17 14:10:00,56.75,56.87,56.69,56.82,14500.0,48.6866,48.7896,48.6351,48.7467,14500.0
2014-12-17 14:20:00,56.8,56.88,56.77,56.78,14200.0,48.7295,48.7981,48.7038,48.7123,14200.0
2014-12-17 14:30:00,56.79,56.88,56.69,56.84,36400.0,48.7209,48.7981,48.6351,48.7638,36400.0
2014-12-17 14:40:00,56.85,56.85,56.52,56.52,72800.0,48.7724,48.7724,48.4893,48.4893,72800.0
2014-12-17 14:50:00,56.55,56.7,56.52,56.62,25700.0,48.515,48.6437,48.4893,48.5751,25700.0
2014-12-17 15:00:00,56.61,56.68,56.47,56.63,34900.0,48.5665,48.6265,48.4464,48.5837,34900.0
2014-12-17 15:10:00,56.63,56.85,56.61,56.83,18900.0,48.5837,48.7724,48.5665,48.7552,18900.0
2014-12-17 15:20:00,56.86,57.0,56.69,56.96,27700.0,48.781,48.9011,48.6351,48.8668,27700.0
2014-12-17 15:30:00,56.97,57.08,56.9,57.07,41900.0,48.8753,48.9697,48.8153,48.9611,41900.0
2014-12-17 15:40:00,57.07,57.24,57.06,57.18,53800.0,48.9611,49.107,48.9526,49.0555,53800.0
2014-12-17 15:50:00,57.19,57.22,57.03,57.21,99800.0,49.0641,49.0898,48.9268,49.0812,99800.0
2014-12-18 09:30:00,58.0,58.18,57.5,57.82,41200.0,49.759,49.9134,49.33,49.6046,41200.0
2014-12-18 09:40:00,57.89,57.95,57.73,57.75,14500.0,49.6646,49.7161,49.5274,49.5445,14500.0
2014-12-18 09:50:00,57.73,58.19,57.73,58.19,18200.0,49.5274,49.922,49.5274,49.922,18200.0
2014-12-18 10:00:00,58.12,58.21,58.0,58.12,33900.0,49.8619,49.9392,49.759,49.8619,33900.0
2014-12-18 10:10:00,58.13,58.27,58.03,58.08,34600.0,49.8705,49.9906,49.7847,49.8276,34600.0
2014-12-18 10:20:00,58.06,58.19,57.97,58.11,51200.0,49.8105,49.922,49.7333,49.8534,51200.0
2014-12-18 10:30:00,58.11,58.16,58.05,58.05,39800.0,49.8534,49.8963,49.8019,49.8019,39800.0
2014-12-18 10:40:00,58.09,58.2,58.01,58.15,29500.0,49.8362,49.9306,49.7676,49.8877,29500.0
2014-12-18 10:50:00,58.15,58.27,58.11,58.18,28500.0,49.8877,49.9906,49.8534,49.9134,28500.0
2014-12-18 11:00:00,58.15,58.15,57.9,57.96,32100.0,49.8877,49.8877,49.6732,49.7247,32100.0
2014-12-18 11:10:00,57.93,58.04,57.89,58.03,26600.0,49.6989,49.7933,49.6646,49.7847,26600.0
2014-12-18 11:20:00,58.03,58.22,58.0,58.11,20400.0,49.7847,49.9477,49.759,49.8534,20400.0
2014-12-18 11:30:00,58.12,58.27,58.09,58.25,29500.0,49.8619,49.9906,49.8362,49.9735,29500.0
2014-12-18 11:40:00,58.25,58.26,58.08,58.23,33900.0,49.9735,49.9821,49.8276,49.9563,33900.0
2014-12-18 11:50:00,58.25,58.44,58.2,58.42,48700.0,49.9735,50.1365,49.9306,50.1193,48700.0
2014-12-18 12:00:00,58.41,58.42,58.24,58.33,17300.0,50.1107,50.1193,49.9649,50.0421,17300.0
2014-12-18 12:10:00,58.33,58.47,58.33,58.43,12200.0,50.0421,50.1622,50.0421,50.1279,12200.0
2014-12-18 12:20:00,58.42,58.48,58.34,58.38,12000.0,50.1193,50.1708,50.0507,50.085,12000.0
2014-12-18 12:30:00,58.37,58.41,58.27,58.37,16000.0,50.0764,50.1107,49.9906,50.0764,16000.0
2014-12-18 12:40:00,58.33,58.56,58.33,58.5,13900.0,50.0421,50.2394,50.0421,50.188,13900.0
2014-12-18 12:50:00,58.51,58.55,58.39,58.52,16100.0,50.1965,50.2308,50.0936,50.2051,16100.0
2014-12-18 13:00:00,58.53,58.64,58.5,58.59,21500.0,50.2137,50.3081,50.188,50.2652,21500.0
2014-12-18 13:10:00,58.59,58.69,58.57,58.64,13600.0,50.2652,50.351,50.248,50.3081,13600.0
2014-12-18 13:20:00,58.66,58.77,58.66,58.72,17800.0,50.3252,50.4196,50.3252,50.3767,17800.0
2014-12-18 13:30:00,58.71,58.71,58.6,58.65,15800.0,50.3681,50.3681,50.2737,50.3166,15800.0
2014-12-18 13:40:00,58.63,58.64,58.52,58.52,14700.0,50.2995,50.3081,50.2051,50.2051,14700.0
2014-12-18 13:50:00,58.52,58.55,58.46,58.46,8200.0,50.2051,50.2308,50.1536,50.1536,8200.0
2014-12-18 14:00:00,58.46,58.47,58.25,58.27,13700.0,50.1536,50.1622,49.9735,49.9906,13700.0
2014-12-18 14:10:00,58.25,58.4,58.23,58.37,15700.0,49.9735,50.1022,49.9563,50.0764,15700.0
2014-12-18 14:20:00,58.38,58.38,58.21,58.29,15100.0,50.085,50.085,49.9392,50.0078,15100.0
2014-12-18 14:30:00,58.26,58.45,58.22,58.44,18200.0,49.9821,50.1451,49.9477,50.1365,18200.0
2014-12-18 14:40:00,58.43,58.5,58.39,58.4,17300.0,50.1279,50.188,50.0936,50.1022,17300.0
2014-12-18 14:50:00,58.43,58.6,58.43,58.55,17400.0,50.1279,50.2737,50.1279,50.2308,17400.0
2014-12-18 15:00:00,58.56,58.61,58.49,58.52,37300.0,50.2394,50.2823,50.1794,50.2051,37300.0
2014-12-18 15:10:00,58.51,58.66,58.51,58.57,16800.0,50.1965,50.3252,50.1965,50.248,16800.0
2014-12-18 15:20:00,58.56,58.57,58.45,58.54,17700.0,50.2394,50.248,50.1451,50.2223,17700.0
2014-12-18 15:30:00,58.55,58.62,58.52,58.59,23400.0,50.2308,50.2909,50.2051,50.2652,23400.0
2014-12-18 15:40:00,58.59,58.67,58.57,58.6,52500.0,50.2652,50.3338,50.248,50.2737,52500.0
2014-12-18 15:50:00,58.61,58.84,58.61,58.84,70900.0,50.2823,50.4796,50.2823,50.4796,70900.0
2014-12-19 09:30:00,58.96,59.32,58.75,58.85,77400.0,50.5826,50.8914,50.4024,50.4882,77400.0
2014-12-19 09:40:00,58.82,59.19,58.73,59.17,18900.0,50.4625,50.7799,50.3853,50.7628,18900.0
2014-12-19 09:50:00,59.08,59.36,59.08,59.33,13600.0,50.6855,50.9258,50.6855,50.9,13600.0
2014-12-19 10:00:00,59.36,59.47,59.19,59.43,10600.0,50.9258,51.0201,50.7799,50.9858,10600.0
2014-12-19 10:10:00,59.38,59.42,59.04,59.12,14800.0,50.9429,50.9772,50.6512,50.7199,14800.0
2014-12-19 10:20:00,59.08,59.29,58.84,58.94,132300.0,50.6855,50.8657,50.4796,50.5654,132300.0
2014-12-19 10:30:00,58.9,59.24,58.78,59.14,22700.0,50.5311,50.8228,50.4282,50.737,22700.0
2014-12-19 10:40:00,59.16,59.21,58.98,59.1,116100.0,50.7542,50.7971,50.5997,50.7027,116100.0
2014-12-19 10:50:00,59.11,59.29,59.07,59.24,119400.0,50.7113,50.8657,50.677,50.8228,119400.0
2014-12-19 11:00:00,59.25,59.26,59.1,59.14,20300.0,50.8314,50.84,50.7027,50.737,20300.0
2014-12-19 11:10:00,59.17,59.18,59.1,59.11,11000.0,50.7628,50.7713,50.7027,50.7113,11000.0
2014-12-19 11:20:00,59.1,59.11,58.94,58.98,20400.0,50.7027,50.7113,50.5654,50.5997,20400.0
2014-12-19 11:30:00,58.97,58.97,58.73,58.75,16600.0,50.5912,50.5912,50.3853,50.4024,16600.0
2014-12-19 11:40:00,58.76,58.79,58.65,58.68,17900.0,50.411,50.4367,50.3166,50.3424,17900.0
2014-12-19 11:50:00,58.7,58.7,58.55,58.57,14600.0,50.3595,50.3595,50.2308,50.248,14600.0
2014-12-19 12:00:00,58.56,58.78,58.55,58.73,17200.0,50.2394,50.4282,50.2308,50.3853,17200.0
2014-12-19 12:10:00,58.7,58.81,58.68,58.7,10500.0,50.3595,50.4539,50.3424,50.3595,10500.0
2014-12-19 12:20:00,58.67,58.71,58.53,58.54,13900.0,50.3338,50.3681,50.2137,50.2223,13900.0
2014-12-19 12:30:00,58.54,58.59,58.5,58.57,14900.0,50.2223,50.2652,50.188,50.248,14900.0
2014-12-19 12:40:00,58.57,58.77,58.45,58.45,41200.0,50.248,50.4196,50.1451,50.1451,41200.0
2014-12-19 12:50:00,58.45,58.51,58.32,58.32,24100.0,50.1451,50.1965,50.0335,50.0335,24100.0
2014-12-19 13:00:00,58.34,58.39,58.33,58.37,9600.0,50.0507,50.0936,50.0421,50.0764,9600.0
2014-12-19 13:10:00,58.37,58.37,58.24,58.25,17700.0,50.0764,50.0764,49.9649,49.9735,17700.0
2014-12-19 13:20:00,58.26,58.43,58.23,58.38,13300.0,49.9821,50.1279,49.9563,50.085,13300.0
2014-12-19 13:30:00,58.41,58.42,58.25,58.26,15800.0,50.1107,50.1193,49.9735,49.9821,15800.0
2014-12-19 13:40:00,58.26,58.29,58.24,58.27,13200.0,49.9821,50.0078,49.9649,49.9906,13200.0
2014-12-19 13:50:00,58.27,58.29,58.24,58.27,22300.0,49.9906,50.0078,49.9649,49.9906,22300.0
2014-12-19 14:00:00,58.26,58.37,58.25,58.35,18300.0,49.9821,50.0764,49.9735,50.0593,18300.0
2014-12-19 14:10:00,58.35,58.36,58.29,58.33,16600.0,50.0593,50.0678,50.0078,50.0421,16600.0
2014-12-19 14:20:00,58.32,58.45,58.31,58.45,15800.0,50.0335,50.1451,50.0249,50.1451,15800.0
2014-12-19 14:30:00,58.45,58.55,58.45,58.54,17000.0,50.1451,50.2308,50.1451,50.2223,17000.0
2014-12-19 14:40:00,58.55,58.62,58.53,58.61,13300.0,50.2308,50.2909,50.2137,50.2823,13300.0
2014-12-19 14:50:00,58.62,58.67,58.6,58.65,14500.0,50.2909,50.3338,50.2737,50.3166,14500.0
2014-12-19 15:00:00,58.65,58.69,58.63,58.66,25700.0,50.3166,50.351,50.2995,50.3252,25700.0
2014-12-19 15:10:00,58.66,58.66,58.55,58.64,24400.0,50.3252,50.3252,50.2308,50.3081,24400.0
2014-12-19 15:20:00,58.64,58.74,58.64,58.72,25000.0,50.3081,50.3938,50.3081,50.3767,25000.0
2014-12-19 15:30:00,58.73,58.75,58.69,58.71,29700.0,50.3853,50.4024,50.351,50.3681,29700.0
2014-12-19 15:40:00,58.72,58.73,58.65,58.66,39000.0,50.3767,50.3853,50.3166,50.3252,39000.0
2014-12-19 15:50:00,58.66,58.72,58.5,58.7,119600.0,50.3252,50.3767,50.188,50.3595,119600.0
2014-12-22 09:30:00,58.82,59.0,58.54,58.67,23700.0,50.4625,50.6169,50.2223,50.3338,23700.0
2014-12-22 09:40:00,58.63,58.98,58.54,58.97,27200.0,50.2995,50.5997,50.2223,50.5912,27200.0
2014-12-22 09:50:00,58.97,59.14,58.96,59.13,15000.0,50.5912,50.737,50.5826,50.7284,15000.0
2014-12-22 10:00:00,59.14,59.24,59.08,59.22,10900.0,50.737,50.8228,50.6855,50.8056,10900.0
2014-12-22 10:10:00,59.19,59.34,59.14,59.3,19500.0,50.7799,50.9086,50.737,50.8743,19500.0
2014-12-22 10:20:00,59.31,59.51,59.29,59.39,22500.0,50.8829,51.0544,50.8657,50.9515,22500.0
2014-12-22 10:30:00,59.37,59.4,59.13,59.19,10700.0,50.9343,50.9601,50.7284,50.7799,10700.0
2014-12-22 10:40:00,59.19,59.29,59.17,59.26,14600.0,50.7799,50.8657,50.7628,50.84,14600.0
2014-12-22 10:50:00,59.24,59.32,59.2,59.2,9400.0,50.8228,50.8914,50.7885,50.7885,9400.0
2014-12-22 11:00:00,59.21,59.3,59.2,59.26,14900.0,50.7971,50.8743,50.7885,50.84,14900.0
2014-12-22 11:10:00,59.23,59.3,59.18,59.29,15300.0,50.8142,50.8743,50.7713,50.8657,15300.0
2014-12-22 11:20:00,59.3,59.63,59.3,59.55,616500.0,50.8743,51.1574,50.8743,51.0888,616500.0
2014-12-22 11:30:00,59.58,59.58,59.31,59.35,143100.0,51.1145,51.1145,50.8829,50.9172,143100.0
2014-12-22 11:40:00,59.32,59.36,59.19,59.32,15800.0,50.8914,50.9258,50.7799,50.8914,15800.0
2014-12-22 11:50:00,59.3,59.47,59.29,59.44,16500.0,50.8743,51.0201,50.8657,50.9944,16500.0
2014-12-22 12:00:00,59.43,59.58,59.4,59.58,9300.0,50.9858,51.1145,50.9601,51.1145,9300.0
2014-12-22 12:10:00,59.56,59.71,59.53,59.7,17100.0,51.0973,51.226,51.0716,51.2174,17100.0
2014-12-22 12:20:00,59.7,59.81,59.7,59.76,10000.0,51.2174,51.3118,51.2174,51.2689,10000.0
2014-12-22 12:30:00,59.76,59.78,59.54,59.56,12700.0,51.2689,51.2861,51.0802,51.0973,12700.0
2014-12-22 12:40:00,59.56,59.58,59.4,59.43,36000.0,51.0973,51.1145,50.9601,50.9858,36000.0
2014-12-22 12:50:00,59.44,59.61,59.44,59.59,6500.0,50.9944,51.1402,50.9944,51.1231,6500.0
2014-12-22 13:00:00,59.6,59.78,59.6,59.7,87100.0,51.1317,51.2861,51.1317,51.2174,87100.0
2014-12-22 13:10:00,59.69,59.81,59.67,59.75,10200.0,51.2089,51.3118,51.1917,51.2603,10200.0
2014-12-22 13:20:00,59.72,59.72,59.62,59.62,8400.0,51.2346,51.2346,51.1488,51.1488,8400.0
2014-12-22 13:30:00,59.62,59.63,59.52,59.56,5100.0,51.1488,51.1574,51.063,51.0973,5100.0
2014-12-22 13:40:00,59.55,59.55,59.36,59.38,45800.0,51.0888,51.0888,50.9258,50.9429,45800.0
2014-12-22 13:50:00,59.37,59.45,59.24,59.29,88200.0,50.9343,51.003,50.8228,50.8657,88200.0
2014-12-22 14:00:00,59.3,59.41,59.27,59.41,3600.0,50.8743,50.9687,50.8485,50.9687,3600.0
2014-12-22 14:10:00,59.42,59.5,59.41,59.47,9600.0,50.9772,51.0459,50.9687,51.0201,9600.0
2014-12-22 14:20:00,59.48,59.68,59.47,59.68,8900.0,51.0287,51.2003,51.0201,51.2003,8900.0
2014-12-22 14:30:00,59.69,59.7,59.6,59.61,8800.0,51.2089,51.2174,51.1317,51.1402,8800.0
2014-12-22 14:40:00,59.62,59.82,59.61,59.81,21800.0,51.1488,51.3204,51.1402,51.3118,21800.0
2014-12-22 14:50:00,59.82,59.89,59.81,59.86,11600.0,51.3204,51.3805,51.3118,51.3547,11600.0
2014-12-22 15:00:00,59.86,59.86,59.72,59.75,11100.0,51.3547,51.3547,51.2346,51.2603,11100.0
2014-12-22 15:10:00,59.76,59.87,59.75,59.86,20000.0,51.2689,51.3633,51.2603,51.3547,20000.0
2014-12-22 15:20:00,59.87,59.95,59.87,59.94,21600.0,51.3633,51.4319,51.3633,51.4233,21600.0
2014-12-22 15:30:00,59.94,59.97,59.91,59.95,27400.0,51.4233,51.4491,51.3976,51.4319,27400.0
2014-12-22 15:40:00,59.95,59.96,59.89,59.94,28000.0,51.4319,51.4405,51.3805,51.4233,28000.0
2014-12-22 15:50:00,59.94,59.99,59.9,59.99,76500.0,51.4233,51.4662,51.389,51.4662,76500.0
2014-12-23 09:30:00,60.44,60.54,60.14,60.37,19000.0,51.8523,51.9381,51.5949,51.7922,19000.0
2014-12-23 09:40:00,60.48,60.77,60.43,60.77,36900.0,51.8866,52.1354,51.8437,52.1354,36900.0
2014-12-23 09:50:00,60.74,60.93,60.71,60.91,17500.0,52.1097,52.2727,52.0839,52.2555,17500.0
2014-12-23 10:00:00,60.91,61.21,60.9,61.15,27600.0,52.2555,52.5129,52.2469,52.4614,27600.0
2014-12-23 10:10:00,61.17,61.34,61.17,61.19,13700.0,52.4786,52.6244,52.4786,52.4957,13700.0
2014-12-23 10:20:00,61.2,61.21,61.08,61.15,66800.0,52.5043,52.5129,52.4014,52.4614,66800.0
2014-12-23 10:30:00,61.15,61.2,61.05,61.06,11600.0,52.4614,52.5043,52.3756,52.3842,11600.0
2014-12-23 10:40:00,61.08,61.09,60.81,60.82,19100.0,52.4014,52.4099,52.1697,52.1783,19100.0
2014-12-23 10:50:00,60.78,60.86,60.72,60.86,9300.0,52.144,52.2126,52.0925,52.2126,9300.0
2014-12-23 11:00:00,60.85,60.91,60.81,60.91,11300.0,52.204,52.2555,52.1697,52.2555,11300.0
2014-12-23 11:10:00,60.89,61.06,60.89,61.05,25900.0,52.2384,52.3842,52.2384,52.3756,25900.0
2014-12-23 11:20:00,61.05,61.09,61.03,61.08,7100.0,52.3756,52.4099,52.3585,52.4014,7100.0
2014-12-23 11:30:00,61.09,61.12,61.04,61.08,134600.0,52.4099,52.4357,52.3671,52.4014,134600.0
2014-12-23 11:40:00,61.11,61.21,61.11,61.15,13200.0,52.4271,52.5129,52.4271,52.4614,13200.0
2014-12-23 11:50:00,61.17,61.19,61.07,61.07,7100.0,52.4786,52.4957,52.3928,52.3928,7100.0
2014-12-23 12:00:00,61.09,61.35,61.09,61.35,14600.0,52.4099,52.633,52.4099,52.633,14600.0
2014-12-23 12:10:00,61.34,61.39,61.33,61.36,13200.0,52.6244,52.6673,52.6158,52.6416,13200.0
2014-12-23 12:20:00,61.34,61.35,61.26,61.27,12300.0,52.6244,52.633,52.5558,52.5644,12300.0
2014-12-23 12:30:00,61.25,61.25,61.1,61.12,19700.0,52.5472,52.5472,52.4185,52.4357,19700.0
2014-12-23 12:40:00,61.14,61.14,61.02,61.08,10400.0,52.4528,52.4528,52.3499,52.4014,10400.0
2014-12-23 12:50:00,61.08,61.09,61.04,61.07,6300.0,52.4014,52.4099,52.3671,52.3928,6300.0
2014-12-23 13:00:00,61.06,61.16,61.06,61.12,22500.0,52.3842,52.47,52.3842,52.4357,22500.0
2014-12-23 13:10:00,61.12,61.32,61.12,61.3,19100.0,52.4357,52.6073,52.4357,52.5901,19100.0
2014-12-23 13:20:00,61.29,61.29,61.05,61.09,39600.0,52.5815,52.5815,52.3756,52.4099,39600.0
2014-12-23 13:30:00,61.06,61.07,60.93,60.93,3800.0,52.3842,52.3928,52.2727,52.2727,3800.0
2014-12-23 13:40:00,60.97,61.0,60.88,60.88,43100.0,52.307,52.3327,52.2298,52.2298,43100.0
2014-12-23 13:50:00,60.88,60.92,60.86,60.88,6400.0,52.2298,52.2641,52.2126,52.2298,6400.0
2014-12-23 14:00:00,60.89,60.99,60.89,60.99,7500.0,52.2384,52.3242,52.2384,52.3242,7500.0
2014-12-23 14:10:00,60.99,60.99,60.88,60.88,19000.0,52.3242,52.3242,52.2298,52.2298,19000.0
2014-12-23 14:20:00,60.9,61.03,60.9,61.03,6600.0,52.2469,52.3585,52.2469,52.3585,6600.0
2014-12-23 14:30:00,61.02,61.1,61.02,61.09,11300.0,52.3499,52.4185,52.3499,52.4099,11300.0
2014-12-23 14:40:00,61.09,61.15,61.08,61.12,14400.0,52.4099,52.4614,52.4014,52.4357,14400.0
2014-12-23 14:50:00,61.12,61.12,60.97,61.03,11500.0,52.4357,52.4357,52.307,52.3585,11500.0
2014-12-23 15:00:00,61.03,61.06,61.01,61.03,7600.0,52.3585,52.3842,52.3413,52.3585,7600.0
2014-12-23 15:10:00,61.03,61.04,60.86,60.87,17200.0,52.3585,52.3671,52.2126,52.2212,17200.0
2014-12-23 15:20:00,60.87,60.87,60.77,60.81,9100.0,52.2212,52.2212,52.1354,52.1697,9100.0
2014-12-23 15:30:00,60.8,60.89,60.77,60.87,11500.0,52.1612,52.2384,52.1354,52.2212,11500.0
2014-12-23 15:40:00,60.87,60.92,60.87,60.9,17100.0,52.2212,52.2641,52.2212,52.2469,17100.0
2014-12-23 15:50:00,60.91,60.93,60.82,60.82,56000.0,52.2555,52.2727,52.1783,52.1783,56000.0
2014-12-24 09:30:00,60.77,61.02,60.72,60.77,12800.0,52.1354,52.3499,52.0925,52.1354,12800.0
2014-12-24 09:40:00,60.74,60.81,60.58,60.75,23800.0,52.1097,52.1697,51.9724,52.1183,23800.0
2014-12-24 09:50:00,60.76,60.92,60.74,60.81,24100.0,52.1268,52.2641,52.1097,52.1697,24100.0
2014-12-24 10:00:00,60.79,60.95,60.73,60.77,22000.0,52.1526,52.2898,52.1011,52.1354,22000.0
2014-12-24 10:10:00,60.75,60.79,60.71,60.72,14800.0,52.1183,52.1526,52.0839,52.0925,14800.0
2014-12-24 10:20:00,60.71,60.82,60.62,60.67,23600.0,52.0839,52.1783,52.0067,52.0496,23600.0
2014-12-24 10:30:00,60.69,60.81,60.62,60.81,11500.0,52.0668,52.1697,52.0067,52.1697,11500.0
2014-12-24 10:40:00,60.82,60.82,60.62,60.79,18500.0,52.1783,52.1783,52.0067,52.1526,18500.0
2014-12-24 10:50:00,60.79,60.84,60.74,60.74,12600.0,52.1526,52.1955,52.1097,52.1097,12600.0
2014-12-24 11:00:00,60.76,60.84,60.74,60.74,24100.0,52.1268,52.1955,52.1097,52.1097,24100.0
2014-12-24 11:10:00,60.72,60.79,60.7,60.75,12300.0,52.0925,52.1526,52.0754,52.1183,12300.0
2014-12-24 11:20:00,60.78,60.79,60.73,60.75,16600.0,52.144,52.1526,52.1011,52.1183,16600.0
2014-12-24 11:30:00,60.77,60.8,60.68,60.74,14200.0,52.1354,52.1612,52.0582,52.1097,14200.0
2014-12-24 11:40:00,60.75,60.78,60.74,60.78,14400.0,52.1183,52.144,52.1097,52.144,14400.0
2014-12-24 11:50:00,60.77,60.77,60.72,60.76,8800.0,52.1354,52.1354,52.0925,52.1268,8800.0
2014-12-24 12:00:00,60.76,60.78,60.73,60.74,8600.0,52.1268,52.144,52.1011,52.1097,8600.0
2014-12-24 12:10:00,60.74,60.76,60.71,60.72,18500.0,52.1097,52.1268,52.0839,52.0925,18500.0
2014-12-24 12:20:00,60.74,60.77,60.72,60.76,16400.0,52.1097,52.1354,52.0925,52.1268,16400.0
2014-12-24 12:30:00,60.75,60.76,60.74,60.75,10500.0,52.1183,52.1268,52.1097,52.1183,10500.0
2014-12-24 12:40:00,60.75,60.76,60.63,60.65,14500.0,52.1183,52.1268,52.0153,52.0325,14500.0
2014-12-24 12:50:00,60.65,60.7,60.49,60.5,27100.0,52.0325,52.0754,51.8952,51.9038,27100.0
2014-12-26 09:30:00,60.89,61.0,60.81,60.88,8300.0,52.2384,52.3327,52.1697,52.2298,8300.0
2014-12-26 09:40:00,60.89,61.06,60.64,60.84,63400.0,52.2384,52.3842,52.0239,52.1955,63400.0
2014-12-26 09:50:00,60.8,60.86,60.64,60.74,28100.0,52.1612,52.2126,52.0239,52.1097,28100.0
2014-12-26 10:00:00,60.76,61.01,60.76,61.01,21500.0,52.1268,52.3413,52.1268,52.3413,21500.0
2014-12-26 10:10:00,60.98,61.11,60.96,61.08,21400.0,52.3156,52.4271,52.2984,52.4014,21400.0
2014-12-26 10:20:00,61.08,61.18,60.96,60.99,36000.0,52.4014,52.4872,52.2984,52.3242,36000.0
2014-12-26 10:30:00,60.96,61.01,60.94,60.96,8200.0,52.2984,52.3413,52.2813,52.2984,8200.0
2014-12-26 10:40:00,60.94,61.02,60.9,61.01,13100.0,52.2813,52.3499,52.2469,52.3413,13100.0
2014-12-26 10:50:00,61.01,61.03,60.96,61.0,12700.0,52.3413,52.3585,52.2984,52.3327,12700.0
2014-12-26 11:00:00,61.01,61.09,60.96,61.09,18100.0,52.3413,52.4099,52.2984,52.4099,18100.0
2014-12-26 11:10:00,61.09,61.18,61.05,61.15,9900.0,52.4099,52.4872,52.3756,52.4614,9900.0
2014-12-26 11:20:00,61.13,61.19,61.01,61.04,8300.0,52.4443,52.4957,52.3413,52.3671,8300.0
2014-12-26 11:30:00,61.0,61.1,60.99,61.05,8300.0,52.3327,52.4185,52.3242,52.3756,8300.0
2014-12-26 11:40:00,61.03,61.11,60.99,61.09,8200.0,52.3585,52.4271,52.3242,52.4099,8200.0
2014-12-26 11:50:00,61.11,61.18,61.11,61.17,10100.0,52.4271,52.4872,52.4271,52.4786,10100.0
2014-12-26 12:00:00,61.17,61.2,61.09,61.09,7400.0,52.4786,52.5043,52.4099,52.4099,7400.0
2014-12-26 12:10:00,61.1,61.1,60.99,61.01,8600.0,52.4185,52.4185,52.3242,52.3413,8600.0
2014-12-26 12:20:00,61.02,61.03,60.99,61.0,8400.0,52.3499,52.3585,52.3242,52.3327,8400.0
2014-12-26 12:30:00,60.99,61.04,60.97,61.04,5200.0,52.3242,52.3671,52.307,52.3671,5200.0
2014-12-26 12:40:00,61.04,61.05,60.98,60.98,5400.0,52.3671,52.3756,52.3156,52.3156,5400.0
2014-12-26 12:50:00,61.01,61.04,60.97,61.0,8900.0,52.3413,52.3671,52.307,52.3327,8900.0
2014-12-26 13:00:00,61.01,61.06,60.95,61.01,5100.0,52.3413,52.3842,52.2898,52.3413,5100.0
2014-12-26 13:10:00,60.99,61.02,60.95,60.98,4000.0,52.3242,52.3499,52.2898,52.3156,4000.0
2014-12-26 13:20:00,60.98,61.01,60.95,61.0,7800.0,52.3156,52.3413,52.2898,52.3327,7800.0
2014-12-26 13:30:00,61.0,61.02,60.95,61.0,22900.0,52.3327,52.3499,52.2898,52.3327,22900.0
2014-12-26 13:40:00,61.0,61.01,60.98,60.99,6700.0,52.3327,52.3413,52.3156,52.3242,6700.0
2014-12-26 13:50:00,61.0,61.01,60.98,60.98,6700.0,52.3327,52.3413,52.3156,52.3156,6700.0
2014-12-26 14:00:00,60.98,61.07,60.98,61.07,13000.0,52.3156,52.3928,52.3156,52.3928,13000.0
2014-12-26 14:10:00,61.09,61.15,61.05,61.1,10900.0,52.4099,52.4614,52.3756,52.4185,10900.0
2014-12-26 14:20:00,61.09,61.12,61.07,61.12,8400.0,52.4099,52.4357,52.3928,52.4357,8400.0
2014-12-26 14:30:00,61.12,61.21,61.1,61.16,15900.0,52.4357,52.5129,52.4185,52.47,15900.0
2014-12-26 14:40:00,61.19,61.2,61.15,61.18,17100.0,52.4957,52.5043,52.4614,52.4872,17100.0
2014-12-26 14:50:00,61.16,61.18,61.1,61.1,13500.0,52.47,52.4872,52.4185,52.4185,13500.0
2014-12-26 15:00:00,61.1,61.11,61.08,61.1,7400.0,52.4185,52.4271,52.4014,52.4185,7400.0
2014-12-26 15:10:00,61.09,61.09,60.98,61.01,20400.0,52.4099,52.4099,52.3156,52.3413,20400.0
2014-12-26 15:20:00,61.01,61.01,60.91,60.91,16700.0,52.3413,52.3413,52.2555,52.2555,16700.0
2014-12-26 15:30:00,60.91,60.98,60.87,60.98,8400.0,52.2555,52.3156,52.2212,52.3156,8400.0
2014-12-26 15:40:00,60.98,61.02,60.9,60.9,30100.0,52.3156,52.3499,52.2469,52.2469,30100.0
2014-12-26 15:50:00,60.9,60.9,60.86,60.87,48600.0,52.2469,52.2469,52.2126,52.2212,48600.0
2014-12-29 09:30:00,60.75,61.05,60.66,61.0,7200.0,52.1183,52.3756,52.041,52.3327,7200.0
2014-12-29 09:40:00,61.09,61.23,60.95,61.01,11400.0,52.4099,52.5301,52.2898,52.3413,11400.0
2014-12-29 09:50:00,61.02,61.17,60.99,61.17,22400.0,52.3499,52.4786,52.3242,52.4786,22400.0
2014-12-29 10:00:00,61.18,61.49,61.18,61.43,6600.0,52.4872,52.7531,52.4872,52.7016,6600.0
2014-12-29 10:10:00,61.39,61.5,61.34,61.37,12700.0,52.6673,52.7617,52.6244,52.6502,12700.0
2014-12-29 10:20:00,61.32,61.35,61.23,61.23,8600.0,52.6073,52.633,52.5301,52.5301,8600.0
2014-12-29 10:30:00,61.25,61.26,61.06,61.09,8900.0,52.5472,52.5558,52.3842,52.4099,8900.0
2014-12-29 10:40:00,61.09,61.09,61.01,61.01,10000.0,52.4099,52.4099,52.3413,52.3413,10000.0
2014-12-29 10:50:00,61.01,61.03,60.98,61.02,9600.0,52.3413,52.3585,52.3156,52.3499,9600.0
2014-12-29 11:00:00,61.02,61.13,61.02,61.07,9500.0,52.3499,52.4443,52.3499,52.3928,9500.0
2014-12-29 11:10:00,61.07,61.12,60.94,60.96,7900.0,52.3928,52.4357,52.2813,52.2984,7900.0
2014-12-29 11:20:00,60.96,60.99,60.9,60.95,4200.0,52.2984,52.3242,52.2469,52.2898,4200.0
2014-12-29 11:30:00,60.95,60.98,60.93,60.97,3300.0,52.2898,52.3156,52.2727,52.307,3300.0
2014-12-29 11:40:00,60.97,61.04,60.97,61.0,9200.0,52.307,52.3671,52.307,52.3327,9200.0
2014-12-29 11:50:00,61.01,61.03,61.0,61.02,6700.0,52.3413,52.3585,52.3327,52.3499,6700.0
2014-12-29 12:00:00,61.0,61.03,60.99,61.02,8200.0,52.3327,52.3585,52.3242,52.3499,8200.0
2014-12-29 12:10:00,61.0,61.01,60.97,61.0,5500.0,52.3327,52.3413,52.307,52.3327,5500.0
2014-12-29 12:20:00,61.0,61.03,60.99,61.0,5100.0,52.3327,52.3585,52.3242,52.3327,5100.0
2014-12-29 12:30:00,61.01,61.07,61.0,61.04,9200.0,52.3413,52.3928,52.3327,52.3671,9200.0
2014-12-29 12:40:00,61.04,61.07,61.01,61.05,6800.0,52.3671,52.3928,52.3413,52.3756,6800.0
2014-12-29 12:50:00,61.06,61.07,61.0,61.0,7700.0,52.3842,52.3928,52.3327,52.3327,7700.0
2014-12-29 13:00:00,61.0,61.06,60.99,61.01,8500.0,52.3327,52.3842,52.3242,52.3413,8500.0
2014-12-29 13:10:00,61.03,61.12,61.02,61.1,5400.0,52.3585,52.4357,52.3499,52.4185,5400.0
2014-12-29 13:20:00,61.1,61.18,61.1,61.18,3000.0,52.4185,52.4872,52.4185,52.4872,3000.0
2014-12-29 13:30:00,61.17,61.19,61.03,61.03,7200.0,52.4786,52.4957,52.3585,52.3585,7200.0
2014-12-29 13:40:00,61.04,61.04,60.98,61.03,6700.0,52.3671,52.3671,52.3156,52.3585,6700.0
2014-12-29 13:50:00,61.05,61.11,61.02,61.1,5400.0,52.3756,52.4271,52.3499,52.4185,5400.0
2014-12-29 14:00:00,61.1,61.11,61.08,61.1,6300.0,52.4185,52.4271,52.4014,52.4185,6300.0
2014-12-29 14:10:00,61.1,61.12,61.08,61.08,8200.0,52.4185,52.4357,52.4014,52.4014,8200.0
2014-12-29 14:20:00,61.08,61.12,61.02,61.11,14800.0,52.4014,52.4357,52.3499,52.4271,14800.0
2014-12-29 14:30:00,61.1,61.14,61.08,61.1,19900.0,52.4185,52.4528,52.4014,52.4185,19900.0
2014-12-29 14:40:00,61.12,61.22,61.09,61.21,13200.0,52.4357,52.5215,52.4099,52.5129,13200.0
2014-12-29 14:50:00,61.21,61.23,61.14,61.14,10900.0,52.5129,52.5301,52.4528,52.4528,10900.0
2014-12-29 15:00:00,61.17,61.28,61.17,61.28,6400.0,52.4786,52.573,52.4786,52.573,6400.0
2014-12-29 15:10:00,61.3,61.3,61.17,61.18,10800.0,52.5901,52.5901,52.4786,52.4872,10800.0
2014-12-29 15:20:00,61.19,61.19,61.03,61.07,19600.0,52.4957,52.4957,52.3585,52.3928,19600.0
2014-12-29 15:30:00,61.09,61.16,61.08,61.1,15400.0,52.4099,52.47,52.4014,52.4185,15400.0
2014-12-29 15:40:00,61.1,61.11,61.06,61.07,25600.0,52.4185,52.4271,52.3842,52.3928,25600.0
2014-12-29 15:50:00,61.07,61.09,60.9,60.95,58300.0,52.3928,52.4099,52.2469,52.2898,58300.0
2014-12-30 09:30:00,60.86,61.13,60.76,61.02,6100.0,52.2126,52.4443,52.1268,52.3499,6100.0
2014-12-30 09:40:00,61.07,61.27,61.06,61.22,11400.0,52.3928,52.5644,52.3842,52.5215,11400.0
2014-12-30 09:50:00,61.22,61.3,61.1,61.16,16500.0,52.5215,52.5901,52.4185,52.47,16500.0
2014-12-30 10:00:00,61.11,61.13,60.9,61.05,7900.0,52.4271,52.4443,52.2469,52.3756,7900.0
2014-12-30 10:10:00,61.05,61.15,61.0,61.12,9800.0,52.3756,52.4614,52.3327,52.4357,9800.0
2014-12-30 10:20:00,61.11,61.17,60.96,61.03,14100.0,52.4271,52.4786,52.2984,52.3585,14100.0
2014-12-30 10:30:00,61.0,61.07,60.93,60.94,5500.0,52.3327,52.3928,52.2727,52.2813,5500.0
2014-12-30 10:40:00,60.94,60.96,60.8,60.81,25800.0,52.2813,52.2984,52.1612,52.1697,25800.0
2014-12-30 10:50:00,60.81,60.97,60.77,60.97,12500.0,52.1697,52.307,52.1354,52.307,12500.0
2014-12-30 11:00:00,60.98,61.05,60.98,61.05,5600.0,52.3156,52.3756,52.3156,52.3756,5600.0
2014-12-30 11:10:00,61.05,61.11,61.01,61.09,7200.0,52.3756,52.4271,52.3413,52.4099,7200.0
2014-12-30 11:20:00,61.08,61.12,61.03,61.05,5200.0,52.4014,52.4357,52.3585,52.3756,5200.0
2014-12-30 11:30:00,61.06,61.09,60.96,60.96,8700.0,52.3842,52.4099,52.2984,52.2984,8700.0
2014-12-30 11:40:00,60.96,61.0,60.87,60.96,11700.0,52.2984,52.3327,52.2212,52.2984,11700.0
2014-12-30 11:50:00,60.99,60.99,60.94,60.94,10400.0,52.3242,52.3242,52.2813,52.2813,10400.0
2014-12-30 12:00:00,60.96,61.02,60.96,61.02,4900.0,52.2984,52.3499,52.2984,52.3499,4900.0
2014-12-30 12:10:00,61.03,61.08,60.98,60.98,17800.0,52.3585,52.4014,52.3156,52.3156,17800.0
2014-12-30 12:20:00,60.97,61.11,60.97,61.11,7400.0,52.307,52.4271,52.307,52.4271,7400.0
2014-12-30 12:30:00,61.1,61.14,61.05,61.12,9900.0,52.4185,52.4528,52.3756,52.4357,9900.0
2014-12-30 12:40:00,61.13,61.17,61.1,61.17,11600.0,52.4443,52.4786,52.4185,52.4786,11600.0
2014-12-30 12:50:00,61.12,61.19,61.06,61.11,16600.0,52.4357,52.4957,52.3842,52.4271,16600.0
2014-12-30 13:00:00,61.06,61.12,61.0,61.02,25400.0,52.3842,52.4357,52.3327,52.3499,25400.0
2014-12-30 13:10:00,61.0,61.12,61.0,61.05,16400.0,52.3327,52.4357,52.3327,52.3756,16400.0
2014-12-30 13:20:00,61.05,61.14,61.04,61.1,13100.0,52.3756,52.4528,52.3671,52.4185,13100.0
2014-12-30 13:30:00,61.08,61.15,61.02,61.04,12400.0,52.4014,52.4614,52.3499,52.3671,12400.0
2014-12-30 13:40:00,61.02,61.03,60.93,61.01,6600.0,52.3499,52.3585,52.2727,52.3413,6600.0
2014-12-30 13:50:00,60.99,61.02,60.94,60.94,4000.0,52.3242,52.3499,52.2813,52.2813,4000.0
2014-12-30 14:00:00,60.96,61.0,60.95,61.0,4900.0,52.2984,52.3327,52.2898,52.3327,4900.0
2014-12-30 14:10:00,60.97,61.02,60.97,61.0,6600.0,52.307,52.3499,52.307,52.3327,6600.0
2014-12-30 14:20:00,61.0,61.01,60.98,60.99,10500.0,52.3327,52.3413,52.3156,52.3242,10500.0
2014-12-30 14:30:00,60.98,61.07,60.97,61.06,9000.0,52.3156,52.3928,52.307,52.3842,9000.0
2014-12-30 14:40:00,61.07,61.08,61.03,61.06,7500.0,52.3928,52.4014,52.3585,52.3842,7500.0
2014-12-30 14:50:00,61.04,61.06,61.01,61.02,10700.0,52.3671,52.3842,52.3413,52.3499,10700.0
2014-12-30 15:00:00,61.03,61.03,60.98,61.01,10600.0,52.3585,52.3585,52.3156,52.3413,10600.0
2014-12-30 15:10:00,60.98,60.98,60.93,60.95,5700.0,52.3156,52.3156,52.2727,52.2898,5700.0
2014-12-30 15:20:00,60.96,61.01,60.94,61.0,8400.0,52.2984,52.3413,52.2813,52.3327,8400.0
2014-12-30 15:30:00,60.99,61.01,60.95,61.0,20100.0,52.3242,52.3413,52.2898,52.3327,20100.0
2014-12-30 15:40:00,61.0,61.01,60.85,60.85,18400.0,52.3327,52.3413,52.204,52.204,18400.0
2014-12-30 15:50:00,60.86,60.89,60.79,60.82,35500.0,52.2126,52.2384,52.1526,52.1783,35500.0
2014-12-31 09:30:00,60.92,60.97,60.71,60.85,5300.0,52.2641,52.307,52.0839,52.204,5300.0
2014-12-31 09:40:00,60.77,60.77,60.41,60.54,14900.0,52.1354,52.1354,51.8266,51.9381,14900.0
2014-12-31 09:50:00,60.56,60.64,60.51,60.61,3600.0,51.9553,52.0239,51.9124,51.9981,3600.0
2014-12-31 10:00:00,60.63,60.78,60.63,60.74,6400.0,52.0153,52.144,52.0153,52.1097,6400.0
2014-12-31 10:10:00,60.75,60.8,60.69,60.74,6300.0,52.1183,52.1612,52.0668,52.1097,6300.0
2014-12-31 10:20:00,60.74,60.78,60.71,60.73,6500.0,52.1097,52.144,52.0839,52.1011,6500.0
2014-12-31 10:30:00,60.73,60.77,60.72,60.75,9000.0,52.1011,52.1354,52.0925,52.1183,9000.0
2014-12-31 10:40:00,60.75,60.77,60.73,60.75,4900.0,52.1183,52.1354,52.1011,52.1183,4900.0
2014-12-31 10:50:00,60.74,60.76,60.71,60.71,13000.0,52.1097,52.1268,52.0839,52.0839,13000.0
2014-12-31 11:00:00,60.72,60.73,60.64,60.73,8500.0,52.0925,52.1011,52.0239,52.1011,8500.0
2014-12-31 11:10:00,60.74,60.76,60.71,60.75,7600.0,52.1097,52.1268,52.0839,52.1183,7600.0
2014-12-31 11:20:00,60.75,60.77,60.66,60.69,15900.0,52.1183,52.1354,52.041,52.0668,15900.0
2014-12-31 11:30:00,60.7,60.76,60.7,60.75,6900.0,52.0754,52.1268,52.0754,52.1183,6900.0
2014-12-31 11:40:00,60.75,60.77,60.71,60.72,11600.0,52.1183,52.1354,52.0839,52.0925,11600.0
2014-12-31 11:50:00,60.72,60.76,60.72,60.72,8700.0,52.0925,52.1268,52.0925,52.0925,8700.0
2014-12-31 12:00:00,60.71,60.71,60.57,60.68,10800.0,52.0839,52.0839,51.9638,52.0582,10800.0
2014-12-31 12:10:00,60.68,60.74,60.68,60.72,7700.0,52.0582,52.1097,52.0582,52.0925,7700.0
2014-12-31 12:20:00,60.72,60.73,60.55,60.64,11600.0,52.0925,52.1011,51.9467,52.0239,11600.0
2014-12-31 12:30:00,60.63,60.71,60.61,60.68,3400.0,52.0153,52.0839,51.9981,52.0582,3400.0
2014-12-31 12:40:00,60.68,60.77,60.64,60.73,9900.0,52.0582,52.1354,52.0239,52.1011,9900.0
2014-12-31 12:50:00,60.71,60.84,60.7,60.83,15700.0,52.0839,52.1955,52.0754,52.1869,15700.0
2014-12-31 13:00:00,60.83,60.84,60.73,60.74,5600.0,52.1869,52.1955,52.1011,52.1097,5600.0
2014-12-31 13:10:00,60.74,60.76,60.6,60.6,8500.0,52.1097,52.1268,51.9896,51.9896,8500.0
2014-12-31 13:20:00,60.62,60.65,60.57,60.65,6600.0,52.0067,52.0325,51.9638,52.0325,6600.0
2014-12-31 13:30:00,60.67,60.71,60.6,60.71,5100.0,52.0496,52.0839,51.9896,52.0839,5100.0
2014-12-31 13:40:00,60.7,60.76,60.69,60.71,3800.0,52.0754,52.1268,52.0668,52.0839,3800.0
2014-12-31 13:50:00,60.69,60.71,60.62,60.63,6600.0,52.0668,52.0839,52.0067,52.0153,6600.0
2014-12-31 14:00:00,60.63,60.64,60.51,60.54,6900.0,52.0153,52.0239,51.9124,51.9381,6900.0
2014-12-31 14:10:00,60.5,60.51,60.39,60.4,4000.0,51.9038,51.9124,51.8094,51.818,4000.0
2014-12-31 14:20:00,60.43,60.44,60.33,60.43,5500.0,51.8437,51.8523,51.7579,51.8437,5500.0
2014-12-31 14:30:00,60.44,60.47,60.32,60.32,8400.0,51.8523,51.878,51.7494,51.7494,8400.0
2014-12-31 14:40:00,60.34,60.38,60.26,60.32,5900.0,51.7665,51.8008,51.6979,51.7494,5900.0
2014-12-31 14:50:00,60.33,60.37,60.31,60.37,8600.0,51.7579,51.7922,51.7408,51.7922,8600.0
2014-12-31 15:00:00,60.34,60.38,60.3,60.38,9800.0,51.7665,51.8008,51.7322,51.8008,9800.0
2014-12-31 15:10:00,60.37,60.5,60.34,60.5,7700.0,51.7922,51.9038,51.7665,51.9038,7700.0
2014-12-31 15:20:00,60.51,60.57,60.49,60.54,6900.0,51.9124,51.9638,51.8952,51.9381,6900.0
2014-12-31 15:30:00,60.54,60.54,60.42,60.44,8700.0,51.9381,51.9381,51.8351,51.8523,8700.0
2014-12-31 15:40:00,60.41,60.41,60.26,60.26,22100.0,51.8266,51.8266,51.6979,51.6979,22100.0
2014-12-31 15:50:00,60.25,60.26,60.09,60.09,55900.0,51.6893,51.6979,51.552,51.552,55900.0
2015-01-02 09:30:00,60.37,60.64,60.06,60.3,10300.0,51.7922,52.0239,51.5263,51.7322,10300.0
2015-01-02 09:40:00,60.35,60.52,60.23,60.38,14700.0,51.7751,51.9209,51.6721,51.8008,14700.0
2015-01-02 09:50:00,60.33,60.43,60.22,60.27,4100.0,51.7579,51.8437,51.6636,51.7065,4100.0
2015-01-02 10:00:00,60.24,60.31,60.08,60.15,6200.0,51.6807,51.7408,51.5435,51.6035,6200.0
2015-01-02 10:10:00,60.16,60.31,60.13,60.13,6900.0,51.6121,51.7408,51.5863,51.5863,6900.0
2015-01-02 10:20:00,60.14,60.25,60.12,60.18,7200.0,51.5949,51.6893,51.5778,51.6292,7200.0
2015-01-02 10:30:00,60.14,60.17,59.89,59.9,9700.0,51.5949,51.6207,51.3805,51.389,9700.0
2015-01-02 10:40:00,59.91,60.1,59.79,60.1,21900.0,51.3976,51.5606,51.2947,51.5606,21900.0
2015-01-02 10:50:00,60.06,60.11,59.88,60.07,10000.0,51.5263,51.5692,51.3719,51.5349,10000.0
2015-01-02 11:00:00,60.05,60.06,59.81,59.82,8800.0,51.5177,51.5263,51.3118,51.3204,8800.0
2015-01-02 11:10:00,59.81,59.87,59.69,59.86,11100.0,51.3118,51.3633,51.2089,51.3547,11100.0
2015-01-02 11:20:00,59.84,60.07,59.83,59.97,15500.0,51.3376,51.5349,51.329,51.4491,15500.0
2015-01-02 11:30:00,59.96,60.06,59.87,59.9,9100.0,51.4405,51.5263,51.3633,51.389,9100.0
2015-01-02 11:40:00,59.92,60.07,59.89,59.92,15500.0,51.4062,51.5349,51.3805,51.4062,15500.0
2015-01-02 11:50:00,59.89,59.92,59.79,59.85,15700.0,51.3805,51.4062,51.2947,51.3461,15700.0
2015-01-02 12:00:00,59.85,60.03,59.77,59.99,18400.0,51.3461,51.5006,51.2775,51.4662,18400.0
2015-01-02 12:10:00,60.01,60.09,59.9,59.96,11000.0,51.4834,51.552,51.389,51.4405,11000.0
2015-01-02 12:20:00,59.91,59.95,59.73,59.81,16400.0,51.3976,51.4319,51.2432,51.3118,16400.0
2015-01-02 12:30:00,59.79,59.95,59.79,59.95,8400.0,51.2947,51.4319,51.2947,51.4319,8400.0
2015-01-02 12:40:00,59.95,60.01,59.92,59.95,10900.0,51.4319,51.4834,51.4062,51.4319,10900.0
2015-01-02 12:50:00,59.94,60.02,59.92,59.97,6000.0,51.4233,51.492,51.4062,51.4491,6000.0
2015-01-02 13:00:00,59.99,60.03,59.95,60.01,7900.0,51.4662,51.5006,51.4319,51.4834,7900.0
2015-01-02 13:10:00,60.01,60.02,59.95,59.95,6900.0,51.4834,51.492,51.4319,51.4319,6900.0
2015-01-02 13:20:00,59.96,60.01,59.89,59.9,10300.0,51.4405,51.4834,51.3805,51.389,10300.0
2015-01-02 13:30:00,59.89,59.93,59.88,59.93,15500.0,51.3805,51.4148,51.3719,51.4148,15500.0
2015-01-02 13:40:00,59.92,59.94,59.88,59.9,5300.0,51.4062,51.4233,51.3719,51.389,5300.0
2015-01-02 13:50:00,59.9,59.98,59.88,59.94,14100.0,51.389,51.4577,51.3719,51.4233,14100.0
2015-01-02 14:00:00,59.94,60.06,59.94,60.01,12100.0,51.4233,51.5263,51.4233,51.4834,12100.0
2015-01-02 14:10:00,60.04,60.08,60.0,60.07,4200.0,51.5091,51.5435,51.4748,51.5349,4200.0
2015-01-02 14:20:00,60.08,60.2,60.04,60.17,9500.0,51.5435,51.6464,51.5091,51.6207,9500.0
2015-01-02 14:30:00,60.17,60.28,60.12,60.28,8500.0,51.6207,51.715,51.5778,51.715,8500.0
2015-01-02 14:40:00,60.31,60.43,60.29,60.4,9500.0,51.7408,51.8437,51.7236,51.818,9500.0
2015-01-02 14:50:00,60.4,60.47,60.4,60.43,12900.0,51.818,51.878,51.818,51.8437,12900.0
2015-01-02 15:00:00,60.42,60.43,60.3,60.31,13100.0,51.8351,51.8437,51.7322,51.7408,13100.0
2015-01-02 15:10:00,60.32,60.32,60.16,60.17,15600.0,51.7494,51.7494,51.6121,51.6207,15600.0
2015-01-02 15:20:00,60.18,60.3,60.18,60.27,11100.0,51.6292,51.7322,51.6292,51.7065,11100.0
2015-01-02 15:30:00,60.26,60.39,60.24,60.31,13600.0,51.6979,51.8094,51.6807,51.7408,13600.0
2015-01-02 15:40:00,60.3,60.44,60.25,60.4,50900.0,51.7322,51.8523,51.6893,51.818,50900.0
2015-01-02 15:50:00,60.4,60.42,60.29,60.34,69000.0,51.818,51.8351,51.7236,51.7665,69000.0
2015-01-05 09:30:00,59.9,60.08,58.67,58.75,68400.0,51.389,51.5435,50.3338,50.4024,68400.0
2015-01-05 09:40:00,58.7,58.91,58.6,58.7,28200.0,50.3595,50.5397,50.2737,50.3595,28200.0
2015-01-05 09:50:00,58.69,58.84,58.69,58.77,233600.0,50.351,50.4796,50.351,50.4196,233600.0
2015-01-05 10:00:00,58.77,59.01,58.71,59.01,20700.0,50.4196,50.6255,50.3681,50.6255,20700.0
2015-01-05 10:10:00,58.92,58.96,58.57,58.6,35100.0,50.5483,50.5826,50.248,50.2737,35100.0
2015-01-05 10:20:00,58.6,58.72,58.6,58.67,25600.0,50.2737,50.3767,50.2737,50.3338,25600.0
2015-01-05 10:30:00,58.65,58.71,58.57,58.69,20300.0,50.3166,50.3681,50.248,50.351,20300.0
2015-01-05 10:40:00,58.66,58.69,58.58,58.69,22100.0,50.3252,50.351,50.2566,50.351,22100.0
2015-01-05 10:50:00,58.68,58.79,58.62,58.75,43100.0,50.3424,50.4367,50.2909,50.4024,43100.0
2015-01-05 11:00:00,58.75,58.79,58.68,58.7,24600.0,50.4024,50.4367,50.3424,50.3595,24600.0
2015-01-05 11:10:00,58.68,58.7,58.56,58.57,16600.0,50.3424,50.3595,50.2394,50.248,16600.0
2015-01-05 11:20:00,58.57,58.62,58.51,58.57,39200.0,50.248,50.2909,50.1965,50.248,39200.0
2015-01-05 11:30:00,58.59,58.64,58.56,58.64,9600.0,50.2652,50.3081,50.2394,50.3081,9600.0
2015-01-05 11:40:00,58.65,58.82,58.65,58.76,16100.0,50.3166,50.4625,50.3166,50.411,16100.0
2015-01-05 11:50:00,58.78,58.93,58.72,58.92,39100.0,50.4282,50.5569,50.3767,50.5483,39100.0
2015-01-05 12:00:00,58.89,59.02,58.89,58.91,35000.0,50.5225,50.6341,50.5225,50.5397,35000.0
2015-01-05 12:10:00,58.91,58.95,58.67,58.71,24600.0,50.5397,50.574,50.3338,50.3681,24600.0
2015-01-05 12:20:00,58.72,58.74,58.55,58.57,9700.0,50.3767,50.3938,50.2308,50.248,9700.0
2015-01-05 12:30:00,58.61,58.61,58.43,58.51,15300.0,50.2823,50.2823,50.1279,50.1965,15300.0
2015-01-05 12:40:00,58.51,58.55,58.32,58.34,18800.0,50.1965,50.2308,50.0335,50.0507,18800.0
2015-01-05 12:50:00,58.33,58.48,58.28,58.38,11800.0,50.0421,50.1708,49.9992,50.085,11800.0
2015-01-05 13:00:00,58.38,58.43,58.31,58.41,11400.0,50.085,50.1279,50.0249,50.1107,11400.0
2015-01-05 13:10:00,58.4,58.49,58.31,58.31,13700.0,50.1022,50.1794,50.0249,50.0249,13700.0
2015-01-05 13:20:00,58.32,58.44,58.29,58.37,9900.0,50.0335,50.1365,50.0078,50.0764,9900.0
2015-01-05 13:30:00,58.38,58.51,58.38,58.43,7400.0,50.085,50.1965,50.085,50.1279,7400.0
2015-01-05 13:40:00,58.42,58.46,58.27,58.43,16600.0,50.1193,50.1536,49.9906,50.1279,16600.0
2015-01-05 13:50:00,58.42,58.51,58.38,58.5,13200.0,50.1193,50.1965,50.085,50.188,13200.0
2015-01-05 14:00:00,58.47,58.53,58.44,58.47,12800.0,50.1622,50.2137,50.1365,50.1622,12800.0
2015-01-05 14:10:00,58.49,58.55,58.4,58.49,39400.0,50.1794,50.2308,50.1022,50.1794,39400.0
2015-01-05 14:20:00,58.49,58.58,58.44,58.49,23400.0,50.1794,50.2566,50.1365,50.1794,23400.0
2015-01-05 14:30:00,58.44,58.45,58.38,58.41,13100.0,50.1365,50.1451,50.085,50.1107,13100.0
2015-01-05 14:40:00,58.43,58.51,58.37,58.41,46600.0,50.1279,50.1965,50.0764,50.1107,46600.0
2015-01-05 14:50:00,58.42,58.59,58.37,58.58,30900.0,50.1193,50.2652,50.0764,50.2566,30900.0
2015-01-05 15:00:00,58.58,58.61,58.44,58.45,62800.0,50.2566,50.2823,50.1365,50.1451,62800.0
2015-01-05 15:10:00,58.44,58.6,58.43,58.54,10600.0,50.1365,50.2737,50.1279,50.2223,10600.0
2015-01-05 15:20:00,58.53,58.59,58.45,58.53,22600.0,50.2137,50.2652,50.1451,50.2137,22600.0
2015-01-05 15:30:00,58.54,58.59,58.46,58.51,20900.0,50.2223,50.2652,50.1536,50.1965,20900.0
2015-01-05 15:40:00,58.48,58.53,58.34,58.38,60300.0,50.1708,50.2137,50.0507,50.085,60300.0
2015-01-05 15:50:00,58.39,58.42,58.27,58.29,89700.0,50.0936,50.1193,49.9906,50.0078,89700.0
2015-01-06 09:30:00,58.44,58.5,57.98,58.11,101600.0,50.1365,50.188,49.7418,49.8534,101600.0
2015-01-06 09:40:00,58.05,58.41,58.0,58.36,16100.0,49.8019,50.1107,49.759,50.0678,16100.0
2015-01-06 09:50:00,58.37,58.41,58.26,58.32,18500.0,50.0764,50.1107,49.9821,50.0335,18500.0
2015-01-06 10:00:00,58.31,58.31,58.11,58.12,92300.0,50.0249,50.0249,49.8534,49.8619,92300.0
2015-01-06 10:10:00,58.13,58.39,58.13,58.31,74100.0,49.8705,50.0936,49.8705,50.0249,74100.0
2015-01-06 10:20:00,58.29,58.46,58.27,58.39,19900.0,50.0078,50.1536,49.9906,50.0936,19900.0
2015-01-06 10:30:00,58.41,58.42,58.26,58.28,36700.0,50.1107,50.1193,49.9821,49.9992,36700.0
2015-01-06 10:40:00,58.23,58.31,58.13,58.15,61100.0,49.9563,50.0249,49.8705,49.8877,61100.0
2015-01-06 10:50:00,58.16,58.16,58.03,58.07,17200.0,49.8963,49.8963,49.7847,49.819,17200.0
2015-01-06 11:00:00,58.07,58.08,57.93,58.0,25500.0,49.819,49.8276,49.6989,49.759,25500.0
2015-01-06 11:10:00,58.0,58.01,57.71,57.75,16900.0,49.759,49.7676,49.5102,49.5445,16900.0
2015-01-06 11:20:00,57.76,57.76,57.64,57.73,32200.0,49.5531,49.5531,49.4501,49.5274,32200.0
2015-01-06 11:30:00,57.72,57.84,57.63,57.64,26200.0,49.5188,49.6217,49.4416,49.4501,26200.0
2015-01-06 11:40:00,57.64,57.66,57.52,57.6,9500.0,49.4501,49.4673,49.3472,49.4158,9500.0
2015-01-06 11:50:00,57.6,57.68,57.51,57.51,21900.0,49.4158,49.4845,49.3386,49.3386,21900.0
2015-01-06 12:00:00,57.55,57.56,57.22,57.26,23300.0,49.3729,49.3815,49.0898,49.1241,23300.0
2015-01-06 12:10:00,57.28,57.3,57.21,57.24,19400.0,49.1413,49.1585,49.0812,49.107,19400.0
2015-01-06 12:20:00,57.24,57.29,57.19,57.26,23900.0,49.107,49.1499,49.0641,49.1241,23900.0
2015-01-06 12:30:00,57.26,57.4,57.19,57.37,18900.0,49.1241,49.2442,49.0641,49.2185,18900.0
2015-01-06 12:40:00,57.38,57.55,57.37,57.43,15600.0,49.2271,49.3729,49.2185,49.27,15600.0
2015-01-06 12:50:00,57.44,57.6,57.44,57.58,8400.0,49.2786,49.4158,49.2786,49.3987,8400.0
2015-01-06 13:00:00,57.58,57.6,57.44,57.44,7300.0,49.3987,49.4158,49.2786,49.2786,7300.0
2015-01-06 13:10:00,57.42,57.56,57.4,57.51,11700.0,49.2614,49.3815,49.2442,49.3386,11700.0
2015-01-06 13:20:00,57.5,57.64,57.45,57.61,12700.0,49.33,49.4501,49.2871,49.4244,12700.0
2015-01-06 13:30:00,57.62,57.69,57.58,57.66,15100.0,49.433,49.493,49.3987,49.4673,15100.0
2015-01-06 13:40:00,57.65,57.65,57.43,57.49,25600.0,49.4587,49.4587,49.27,49.3215,25600.0
2015-01-06 13:50:00,57.49,57.49,57.37,57.44,23200.0,49.3215,49.3215,49.2185,49.2786,23200.0
2015-01-06 14:00:00,57.42,57.5,57.39,57.43,13500.0,49.2614,49.33,49.2357,49.27,13500.0
2015-01-06 14:10:00,57.44,57.46,57.32,57.43,13600.0,49.2786,49.2957,49.1756,49.27,13600.0
2015-01-06 14:20:00,57.44,57.49,57.43,57.46,40000.0,49.2786,49.3215,49.27,49.2957,40000.0
2015-01-06 14:30:00,57.46,57.52,57.41,57.46,32900.0,49.2957,49.3472,49.2528,49.2957,32900.0
2015-01-06 14:40:00,57.48,57.53,57.4,57.45,62500.0,49.3129,49.3558,49.2442,49.2871,62500.0
2015-01-06 14:50:00,57.44,57.49,57.34,57.4,31700.0,49.2786,49.3215,49.1928,49.2442,31700.0
2015-01-06 15:00:00,57.41,57.45,57.33,57.37,34000.0,49.2528,49.2871,49.1842,49.2185,34000.0
2015-01-06 15:10:00,57.36,57.44,57.35,57.4,44100.0,49.2099,49.2786,49.2013,49.2442,44100.0
2015-01-06 15:20:00,57.4,57.5,57.35,57.39,58600.0,49.2442,49.33,49.2013,49.2357,58600.0
2015-01-06 15:30:00,57.39,57.41,57.24,57.25,32500.0,49.2357,49.2528,49.107,49.1156,32500.0
2015-01-06 15:40:00,57.26,57.37,57.16,57.3,49500.0,49.1241,49.2185,49.0383,49.1585,49500.0
2015-01-06 15:50:00,57.31,57.32,57.13,57.18,71200.0,49.167,49.1756,49.0126,49.0555,71200.0
2015-01-07 09:30:00,57.98,57.98,57.45,57.45,11600.0,49.7418,49.7418,49.2871,49.2871,11600.0
2015-01-07 09:40:00,57.45,57.46,57.15,57.28,10400.0,49.2871,49.2957,49.0298,49.1413,10400.0
2015-01-07 09:50:00,57.24,57.36,57.2,57.29,9800.0,49.107,49.2099,49.0727,49.1499,9800.0
2015-01-07 10:00:00,57.31,57.47,57.31,57.35,14900.0,49.167,49.3043,49.167,49.2013,14900.0
2015-01-07 10:10:00,57.34,57.39,57.28,57.35,8500.0,49.1928,49.2357,49.1413,49.2013,8500.0
2015-01-07 10:20:00,57.39,57.43,57.29,57.34,9700.0,49.2357,49.27,49.1499,49.1928,9700.0
2015-01-07 10:30:00,57.3,57.34,57.22,57.23,13400.0,49.1585,49.1928,49.0898,49.0984,13400.0
2015-01-07 10:40:00,57.22,57.24,57.13,57.13,23200.0,49.0898,49.107,49.0126,49.0126,23200.0
2015-01-07 10:50:00,57.13,57.16,57.07,57.1,15200.0,49.0126,49.0383,48.9611,48.9869,15200.0
2015-01-07 11:00:00,57.12,57.14,56.89,56.95,10500.0,49.004,49.0212,48.8067,48.8582,10500.0
2015-01-07 11:10:00,56.95,56.95,56.74,56.75,11900.0,48.8582,48.8582,48.678,48.6866,11900.0
2015-01-07 11:20:00,56.8,56.95,56.78,56.91,10500.0,48.7295,48.8582,48.7123,48.8239,10500.0
2015-01-07 11:30:00,56.96,57.13,56.95,57.09,8300.0,48.8668,49.0126,48.8582,48.9783,8300.0
2015-01-07 11:40:00,57.07,57.17,57.04,57.14,27900.0,48.9611,49.0469,48.9354,49.0212,27900.0
2015-01-07 11:50:00,57.14,57.17,57.03,57.09,14300.0,49.0212,49.0469,48.9268,48.9783,14300.0
2015-01-07 12:00:00,57.1,57.28,57.07,57.12,13600.0,48.9869,49.1413,48.9611,49.004,13600.0
2015-01-07 12:10:00,57.11,57.17,57.09,57.17,10400.0,48.9955,49.0469,48.9783,49.0469,10400.0
2015-01-07 12:20:00,57.16,57.34,57.14,57.22,11400.0,49.0383,49.1928,49.0212,49.0898,11400.0
2015-01-07 12:30:00,57.24,57.3,57.15,57.25,14100.0,49.107,49.1585,49.0298,49.1156,14100.0
2015-01-07 12:40:00,57.24,57.26,57.1,57.16,14900.0,49.107,49.1241,48.9869,49.0383,14900.0
2015-01-07 12:50:00,57.18,57.18,57.06,57.08,17500.0,49.0555,49.0555,48.9526,48.9697,17500.0
2015-01-07 13:00:00,57.1,57.2,57.03,57.07,14700.0,48.9869,49.0727,48.9268,48.9611,14700.0
2015-01-07 13:10:00,57.07,57.21,57.05,57.21,8900.0,48.9611,49.0812,48.944,49.0812,8900.0
2015-01-07 13:20:00,57.19,57.2,56.99,57.05,10500.0,49.0641,49.0727,48.8925,48.944,10500.0
2015-01-07 13:30:00,57.03,57.08,56.96,56.96,17700.0,48.9268,48.9697,48.8668,48.8668,17700.0
2015-01-07 13:40:00,56.95,57.05,56.92,57.05,12600.0,48.8582,48.944,48.8324,48.944,12600.0
2015-01-07 13:50:00,57.02,57.18,56.96,57.1,15000.0,48.9182,49.0555,48.8668,48.9869,15000.0
2015-01-07 14:00:00,57.12,57.17,56.95,57.05,27000.0,49.004,49.0469,48.8582,48.944,27000.0
2015-01-07 14:10:00,57.08,57.09,56.96,57.01,11400.0,48.9697,48.9783,48.8668,48.9097,11400.0
2015-01-07 14:20:00,57.0,57.1,56.92,56.98,14800.0,48.9011,48.9869,48.8324,48.8839,14800.0
2015-01-07 14:30:00,56.99,57.12,56.99,57.02,12100.0,48.8925,49.004,48.8925,48.9182,12100.0
2015-01-07 14:40:00,57.05,57.08,56.97,57.08,13800.0,48.944,48.9697,48.8753,48.9697,13800.0
2015-01-07 14:50:00,57.05,57.05,56.88,56.92,14900.0,48.944,48.944,48.7981,48.8324,14900.0
2015-01-07 15:00:00,56.93,56.99,56.87,56.98,17200.0,48.841,48.8925,48.7896,48.8839,17200.0
2015-01-07 15:10:00,56.95,57.01,56.82,56.97,14600.0,48.8582,48.9097,48.7467,48.8753,14600.0
2015-01-07 15:20:00,56.97,56.99,56.83,56.99,15600.0,48.8753,48.8925,48.7552,48.8925,15600.0
2015-01-07 15:30:00,56.96,56.97,56.84,56.92,22200.0,48.8668,48.8753,48.7638,48.8324,22200.0
2015-01-07 15:40:00,56.91,57.0,56.89,56.91,59300.0,48.8239,48.9011,48.8067,48.8239,59300.0
2015-01-07 15:50:00,56.9,56.96,56.84,56.94,81900.0,48.8153,48.8668,48.7638,48.8496,81900.0
2015-01-08 09:30:00,57.53,57.89,57.36,57.37,47100.0,49.3558,49.6646,49.2099,49.2185,47100.0
2015-01-08 09:40:00,57.36,57.83,57.36,57.74,25300.0,49.2099,49.6131,49.2099,49.5359,25300.0
2015-01-08 09:50:00,57.74,57.94,57.63,57.94,35900.0,49.5359,49.7075,49.4416,49.7075,35900.0
2015-01-08 10:00:00,57.98,58.23,57.94,58.07,38600.0,49.7418,49.9563,49.7075,49.819,38600.0
2015-01-08 10:10:00,58.09,58.16,58.02,58.16,50000.0,49.8362,49.8963,49.7762,49.8963,50000.0
2015-01-08 10:20:00,58.13,58.22,58.11,58.13,16300.0,49.8705,49.9477,49.8534,49.8705,16300.0
2015-01-08 10:30:00,58.14,58.22,58.07,58.15,12000.0,49.8791,49.9477,49.819,49.8877,12000.0
2015-01-08 10:40:00,58.18,58.24,58.15,58.19,34500.0,49.9134,49.9649,49.8877,49.922,34500.0
2015-01-08 10:50:00,58.19,58.24,58.13,58.17,32300.0,49.922,49.9649,49.8705,49.9048,32300.0
2015-01-08 11:00:00,58.17,58.64,58.16,58.57,26100.0,49.9048,50.3081,49.8963,50.248,26100.0
2015-01-08 11:10:00,58.57,58.62,58.51,58.55,30500.0,50.248,50.2909,50.1965,50.2308,30500.0
2015-01-08 11:20:00,58.56,58.6,58.49,58.56,22500.0,50.2394,50.2737,50.1794,50.2394,22500.0
2015-01-08 11:30:00,58.56,58.82,58.54,58.82,23900.0,50.2394,50.4625,50.2223,50.4625,23900.0
2015-01-08 11:40:00,58.85,58.86,58.78,58.85,11700.0,50.4882,50.4968,50.4282,50.4882,11700.0
2015-01-08 11:50:00,58.85,58.91,58.83,58.9,11600.0,50.4882,50.5397,50.4711,50.5311,11600.0
2015-01-08 12:00:00,58.88,58.9,58.79,58.79,10100.0,50.514,50.5311,50.4367,50.4367,10100.0
2015-01-08 12:10:00,58.78,58.86,58.55,58.59,32400.0,50.4282,50.4968,50.2308,50.2652,32400.0
2015-01-08 12:20:00,58.61,58.63,58.5,58.54,62100.0,50.2823,50.2995,50.188,50.2223,62100.0
2015-01-08 12:30:00,58.52,58.57,58.47,58.56,24900.0,50.2051,50.248,50.1622,50.2394,24900.0
2015-01-08 12:40:00,58.57,58.6,58.53,58.55,27000.0,50.248,50.2737,50.2137,50.2308,27000.0
2015-01-08 12:50:00,58.55,58.59,58.52,58.56,56200.0,50.2308,50.2652,50.2051,50.2394,56200.0
2015-01-08 13:00:00,58.57,58.66,58.56,58.66,28000.0,50.248,50.3252,50.2394,50.3252,28000.0
2015-01-08 13:10:00,58.66,58.68,58.5,58.54,19100.0,50.3252,50.3424,50.188,50.2223,19100.0
2015-01-08 13:20:00,58.53,58.62,58.52,58.6,18500.0,50.2137,50.2909,50.2051,50.2737,18500.0
2015-01-08 13:30:00,58.58,58.81,58.58,58.78,18400.0,50.2566,50.4539,50.2566,50.4282,18400.0
2015-01-08 13:40:00,58.78,58.84,58.72,58.84,12200.0,50.4282,50.4796,50.3767,50.4796,12200.0
2015-01-08 13:50:00,58.83,58.91,58.78,58.82,21200.0,50.4711,50.5397,50.4282,50.4625,21200.0
2015-01-08 14:00:00,58.83,58.88,58.78,58.82,19700.0,50.4711,50.514,50.4282,50.4625,19700.0
2015-01-08 14:10:00,58.83,58.84,58.6,58.61,20500.0,50.4711,50.4796,50.2737,50.2823,20500.0
2015-01-08 14:20:00,58.6,58.84,58.6,58.8,19800.0,50.2737,50.4796,50.2737,50.4453,19800.0
2015-01-08 14:30:00,58.81,58.82,58.7,58.71,34300.0,50.4539,50.4625,50.3595,50.3681,34300.0
2015-01-08 14:40:00,58.72,58.78,58.69,58.73,34700.0,50.3767,50.4282,50.351,50.3853,34700.0
2015-01-08 14:50:00,58.73,58.73,58.65,58.69,27000.0,50.3853,50.3853,50.3166,50.351,27000.0
2015-01-08 15:00:00,58.7,58.73,58.53,58.53,30500.0,50.3595,50.3853,50.2137,50.2137,30500.0
2015-01-08 15:10:00,58.53,58.77,58.52,58.74,32500.0,50.2137,50.4196,50.2051,50.3938,32500.0
2015-01-08 15:20:00,58.74,58.75,58.65,58.69,31500.0,50.3938,50.4024,50.3166,50.351,31500.0
2015-01-08 15:30:00,58.68,58.7,58.63,58.7,29000.0,50.3424,50.3595,50.2995,50.3595,29000.0
2015-01-08 15:40:00,58.7,58.7,58.49,58.5,65600.0,50.3595,50.3595,50.1794,50.188,65600.0
2015-01-08 15:50:00,58.5,58.79,58.5,58.73,92000.0,50.188,50.4367,50.188,50.3853,92000.0
2015-01-09 09:30:00,58.76,58.95,58.57,58.64,21000.0,50.411,50.574,50.248,50.3081,21000.0
2015-01-09 09:40:00,58.65,58.68,58.31,58.37,99200.0,50.3166,50.3424,50.0249,50.0764,99200.0
2015-01-09 09:50:00,58.38,58.77,58.21,58.6,309900.0,50.085,50.4196,49.9392,50.2737,309900.0
2015-01-09 10:00:00,58.55,58.57,58.07,58.21,82300.0,50.2308,50.248,49.819,49.9392,82300.0
2015-01-09 10:10:00,58.33,58.56,58.27,58.52,28900.0,50.0421,50.2394,49.9906,50.2051,28900.0
2015-01-09 10:20:00,58.52,58.65,58.25,58.26,13100.0,50.2051,50.3166,49.9735,49.9821,13100.0
2015-01-09 10:30:00,58.26,58.28,57.84,57.85,36000.0,49.9821,49.9992,49.6217,49.6303,36000.0
2015-01-09 10:40:00,57.83,58.03,57.73,57.84,68100.0,49.6131,49.7847,49.5274,49.6217,68100.0
2015-01-09 10:50:00,57.86,58.06,57.8,57.97,145300.0,49.6389,49.8105,49.5874,49.7333,145300.0
2015-01-09 11:00:00,57.99,57.99,57.75,57.76,49200.0,49.7504,49.7504,49.5445,49.5531,49200.0
2015-01-09 11:10:00,57.77,57.77,57.44,57.6,107500.0,49.5617,49.5617,49.2786,49.4158,107500.0
2015-01-09 11:20:00,57.6,57.73,57.51,57.73,186300.0,49.4158,49.5274,49.3386,49.5274,186300.0
2015-01-09 11:30:00,57.72,57.85,57.59,57.84,75600.0,49.5188,49.6303,49.4072,49.6217,75600.0
2015-01-09 11:40:00,57.85,58.15,57.84,58.15,63600.0,49.6303,49.8877,49.6217,49.8877,63600.0
2015-01-09 11:50:00,58.14,58.25,58.14,58.23,35500.0,49.8791,49.9735,49.8791,49.9563,35500.0
2015-01-09 12:00:00,58.21,58.74,58.21,58.73,126100.0,49.9392,50.3938,49.9392,50.3853,126100.0
2015-01-09 12:10:00,58.73,59.03,58.59,58.9,141900.0,50.3853,50.6426,50.2652,50.5311,141900.0
2015-01-09 12:20:00,58.92,59.06,58.87,59.02,121700.0,50.5483,50.6684,50.5054,50.6341,121700.0
2015-01-09 12:30:00,59.0,59.0,58.55,58.7,53200.0,50.6169,50.6169,50.2308,50.3595,53200.0
2015-01-09 12:40:00,58.7,58.81,58.63,58.67,50100.0,50.3595,50.4539,50.2995,50.3338,50100.0
2015-01-09 12:50:00,58.7,58.75,58.6,58.6,164200.0,50.3595,50.4024,50.2737,50.2737,164200.0
2015-01-09 13:00:00,58.62,58.63,58.4,58.5,43600.0,50.2909,50.2995,50.1022,50.188,43600.0
2015-01-09 13:10:00,58.5,58.79,58.46,58.75,45600.0,50.188,50.4367,50.1536,50.4024,45600.0
2015-01-09 13:20:00,58.76,59.1,58.72,59.06,56300.0,50.411,50.7027,50.3767,50.6684,56300.0
2015-01-09 13:30:00,59.08,59.34,59.08,59.34,37200.0,50.6855,50.9086,50.6855,50.9086,37200.0
2015-01-09 13:40:00,59.35,59.58,59.28,59.55,42900.0,50.9172,51.1145,50.8571,51.0888,42900.0
2015-01-09 13:50:00,59.56,59.71,59.55,59.66,49200.0,51.0973,51.226,51.0888,51.1831,49200.0
2015-01-09 14:00:00,59.66,59.66,59.26,59.36,35100.0,51.1831,51.1831,50.84,50.9258,35100.0
2015-01-09 14:10:00,59.37,59.39,59.26,59.35,34300.0,50.9343,50.9515,50.84,50.9172,34300.0
2015-01-09 14:20:00,59.35,59.37,59.27,59.34,40800.0,50.9172,50.9343,50.8485,50.9086,40800.0
2015-01-09 14:30:00,59.35,59.35,59.24,59.33,54300.0,50.9172,50.9172,50.8228,50.9,54300.0
2015-01-09 14:40:00,59.33,59.46,59.31,59.34,69200.0,50.9,51.0115,50.8829,50.9086,69200.0
2015-01-09 14:50:00,59.34,59.34,59.14,59.17,108500.0,50.9086,50.9086,50.737,50.7628,108500.0
2015-01-09 15:00:00,59.2,59.31,59.19,59.27,57900.0,50.7885,50.8829,50.7799,50.8485,57900.0
2015-01-09 15:10:00,59.27,59.3,59.22,59.28,122900.0,50.8485,50.8743,50.8056,50.8571,122900.0
2015-01-09 15:20:00,59.28,59.34,59.25,59.32,106400.0,50.8571,50.9086,50.8314,50.8914,106400.0
2015-01-09 15:30:00,59.31,59.45,59.26,59.42,106700.0,50.8829,51.003,50.84,50.9772,106700.0
2015-01-09 15:40:00,59.42,59.44,59.29,59.29,189600.0,50.9772,50.9944,50.8657,50.8657,189600.0
2015-01-09 15:50:00,59.3,59.32,58.96,59.02,315000.0,50.8743,50.8914,50.5826,50.6341,315000.0
2015-01-12 09:30:00,58.98,59.41,58.9,58.95,144200.0,50.5997,50.9687,50.5311,50.574,144200.0
2015-01-12 09:40:00,58.95,58.99,58.72,58.72,109000.0,50.574,50.6083,50.3767,50.3767,109000.0
2015-01-12 09:50:00,58.71,58.93,58.7,58.86,95000.0,50.3681,50.5569,50.3595,50.4968,95000.0
2015-01-12 10:00:00,58.86,58.91,58.59,58.87,106300.0,50.4968,50.5397,50.2652,50.5054,106300.0
2015-01-12 10:10:00,58.91,59.08,58.46,58.66,105400.0,50.5397,50.6855,50.1536,50.3252,105400.0
2015-01-12 10:20:00,58.67,58.83,58.65,58.78,117100.0,50.3338,50.4711,50.3166,50.4282,117100.0
2015-01-12 10:30:00,58.77,58.88,58.6,58.87,64700.0,50.4196,50.514,50.2737,50.5054,64700.0
2015-01-12 10:40:00,58.88,59.31,58.86,59.19,50100.0,50.514,50.8829,50.4968,50.7799,50100.0
2015-01-12 10:50:00,59.18,59.33,58.98,59.32,50900.0,50.7713,50.9,50.5997,50.8914,50900.0
2015-01-12 11:00:00,59.33,59.52,59.33,59.37,59800.0,50.9,51.063,50.9,50.9343,59800.0
2015-01-12 11:10:00,59.37,59.52,59.31,59.45,58100.0,50.9343,51.063,50.8829,51.003,58100.0
2015-01-12 11:20:00,59.46,59.69,59.4,59.63,47700.0,51.0115,51.2089,50.9601,51.1574,47700.0
2015-01-12 11:30:00,59.64,59.78,59.48,59.73,45800.0,51.166,51.2861,51.0287,51.2432,45800.0
2015-01-12 11:40:00,59.75,59.82,59.61,59.61,54300.0,51.2603,51.3204,51.1402,51.1402,54300.0
2015-01-12 11:50:00,59.61,59.83,59.56,59.8,52800.0,51.1402,51.329,51.0973,51.3032,52800.0
2015-01-12 12:00:00,59.82,59.82,59.71,59.76,52600.0,51.3204,51.3204,51.226,51.2689,52600.0
2015-01-12 12:10:00,59.76,59.78,59.68,59.76,42800.0,51.2689,51.2861,51.2003,51.2689,42800.0
2015-01-12 12:20:00,59.76,59.76,59.4,59.47,40400.0,51.2689,51.2689,50.9601,51.0201,40400.0
2015-01-12 12:30:00,59.49,59.53,59.37,59.38,59000.0,51.0373,51.0716,50.9343,50.9429,59000.0
2015-01-12 12:40:00,59.39,59.54,59.19,59.52,191800.0,50.9515,51.0802,50.7799,51.063,191800.0
2015-01-12 12:50:00,59.52,59.63,59.49,59.54,74000.0,51.063,51.1574,51.0373,51.0802,74000.0
2015-01-12 13:00:00,59.55,59.65,59.52,59.58,36500.0,51.0888,51.1746,51.063,51.1145,36500.0
2015-01-12 13:10:00,59.56,59.62,59.52,59.55,18100.0,51.0973,51.1488,51.063,51.0888,18100.0
2015-01-12 13:20:00,59.53,59.66,59.52,59.61,55700.0,51.0716,51.1831,51.063,51.1402,55700.0
2015-01-12 13:30:00,59.6,59.91,59.6,59.91,48000.0,51.1317,51.3976,51.1317,51.3976,48000.0
2015-01-12 13:40:00,59.9,60.06,59.83,60.01,40600.0,51.389,51.5263,51.329,51.4834,40600.0
2015-01-12 13:50:00,59.98,60.04,59.95,60.04,54000.0,51.4577,51.5091,51.4319,51.5091,54000.0
2015-01-12 14:00:00,60.04,60.31,60.04,60.21,50300.0,51.5091,51.7408,51.5091,51.655,50300.0
2015-01-12 14:10:00,60.22,60.38,60.21,60.34,53100.0,51.6636,51.8008,51.655,51.7665,53100.0
2015-01-12 14:20:00,60.34,60.37,60.22,60.34,98800.0,51.7665,51.7922,51.6636,51.7665,98800.0
2015-01-12 14:30:00,60.35,60.4,60.29,60.36,52300.0,51.7751,51.818,51.7236,51.7837,52300.0
2015-01-12 14:40:00,60.36,60.47,60.27,60.43,109700.0,51.7837,51.878,51.7065,51.8437,109700.0
2015-01-12 14:50:00,60.44,60.52,60.24,60.25,89400.0,51.8523,51.9209,51.6807,51.6893,89400.0
2015-01-12 15:00:00,60.25,60.29,59.95,60.06,119200.0,51.6893,51.7236,51.4319,51.5263,119200.0
2015-01-12 15:10:00,60.05,60.24,59.98,60.21,117100.0,51.5177,51.6807,51.4577,51.655,117100.0
2015-01-12 15:20:00,60.22,60.27,60.15,60.23,207500.0,51.6636,51.7065,51.6035,51.6721,207500.0
2015-01-12 15:30:00,60.23,60.38,60.23,60.29,217700.0,51.6721,51.8008,51.6721,51.7236,217700.0
2015-01-12 15:40:00,60.28,60.45,60.2,60.2,284200.0,51.715,51.8609,51.6464,51.6464,284200.0
2015-01-12 15:50:00,60.2,60.22,59.56,59.7,942300.0,51.6464,51.6636,51.0973,51.2174,942300.0
2015-01-13 09:30:00,60.2,61.05,60.2,60.9,127300.0,51.6464,52.3756,51.6464,52.2469,127300.0
2015-01-13 09:40:00,60.87,61.63,60.76,61.61,74300.0,52.2212,52.8732,52.1268,52.8561,74300.0
2015-01-13 09:50:00,61.59,61.8,61.35,61.74,96900.0,52.8389,53.0191,52.633,52.9676,96900.0
2015-01-13 10:00:00,61.75,62.23,61.72,61.94,100700.0,52.9762,53.388,52.9504,53.1392,100700.0
2015-01-13 10:10:00,61.89,61.94,61.28,61.52,90000.0,53.0963,53.1392,52.573,52.7788,90000.0
2015-01-13 10:20:00,61.54,61.73,61.45,61.52,92000.0,52.796,52.959,52.7188,52.7788,92000.0
2015-01-13 10:30:00,61.49,61.52,61.24,61.24,33800.0,52.7531,52.7788,52.5386,52.5386,33800.0
2015-01-13 10:40:00,61.24,61.37,61.14,61.21,81100.0,52.5386,52.6502,52.4528,52.5129,81100.0
2015-01-13 10:50:00,61.21,61.3,61.15,61.21,40700.0,52.5129,52.5901,52.4614,52.5129,40700.0
2015-01-13 11:00:00,61.22,61.32,61.1,61.1,42400.0,52.5215,52.6073,52.4185,52.4185,42400.0
2015-01-13 11:10:00,61.11,61.11,60.92,60.94,48400.0,52.4271,52.4271,52.2641,52.2813,48400.0
2015-01-13 11:20:00,60.95,60.95,60.73,60.85,39700.0,52.2898,52.2898,52.1011,52.204,39700.0
2015-01-13 11:30:00,60.86,60.89,60.68,60.73,29600.0,52.2126,52.2384,52.0582,52.1011,29600.0
2015-01-13 11:40:00,60.74,60.86,60.55,60.85,34800.0,52.1097,52.2126,51.9467,52.204,34800.0
2015-01-13 11:50:00,60.85,60.93,60.75,60.77,44700.0,52.204,52.2727,52.1183,52.1354,44700.0
2015-01-13 12:00:00,60.76,60.82,60.69,60.8,37400.0,52.1268,52.1783,52.0668,52.1612,37400.0
2015-01-13 12:10:00,60.8,60.85,60.64,60.64,27800.0,52.1612,52.204,52.0239,52.0239,27800.0
2015-01-13 12:20:00,60.64,60.65,60.45,60.49,25500.0,52.0239,52.0325,51.8609,51.8952,25500.0
2015-01-13 12:30:00,60.5,60.54,60.4,60.48,33600.0,51.9038,51.9381,51.818,51.8866,33600.0
2015-01-13 12:40:00,60.47,60.57,60.29,60.55,42000.0,51.878,51.9638,51.7236,51.9467,42000.0
2015-01-13 12:50:00,60.57,60.65,60.5,60.62,29200.0,51.9638,52.0325,51.9038,52.0067,29200.0
2015-01-13 13:00:00,60.62,60.76,60.62,60.72,31000.0,52.0067,52.1268,52.0067,52.0925,31000.0
2015-01-13 13:10:00,60.72,60.72,60.62,60.69,25900.0,52.0925,52.0925,52.0067,52.0668,25900.0
2015-01-13 13:20:00,60.69,60.69,60.31,60.35,47900.0,52.0668,52.0668,51.7408,51.7751,47900.0
2015-01-13 13:30:00,60.31,60.33,60.15,60.25,48100.0,51.7408,51.7579,51.6035,51.6893,48100.0
2015-01-13 13:40:00,60.24,60.39,60.19,60.36,51100.0,51.6807,51.8094,51.6378,51.7837,51100.0
2015-01-13 13:50:00,60.35,60.37,59.99,60.32,77800.0,51.7751,51.7922,51.4662,51.7494,77800.0
2015-01-13 14:00:00,60.31,60.32,60.18,60.19,50200.0,51.7408,51.7494,51.6292,51.6378,50200.0
2015-01-13 14:10:00,60.21,60.22,59.95,60.17,50200.0,51.655,51.6636,51.4319,51.6207,50200.0
2015-01-13 14:20:00,60.17,60.46,60.16,60.46,49200.0,51.6207,51.8695,51.6121,51.8695,49200.0
2015-01-13 14:30:00,60.48,60.8,60.48,60.78,51800.0,51.8866,52.1612,51.8866,52.144,51800.0
2015-01-13 14:40:00,60.78,60.78,60.64,60.72,47400.0,52.144,52.144,52.0239,52.0925,47400.0
2015-01-13 14:50:00,60.72,60.73,60.41,60.42,58600.0,52.0925,52.1011,51.8266,51.8351,58600.0
2015-01-13 15:00:00,60.42,60.45,60.29,60.3,57700.0,51.8351,51.8609,51.7236,51.7322,57700.0
2015-01-13 15:10:00,60.3,60.55,60.29,60.52,88900.0,51.7322,51.9467,51.7236,51.9209,88900.0
2015-01-13 15:20:00,60.51,60.68,60.47,60.56,55300.0,51.9124,52.0582,51.878,51.9553,55300.0
2015-01-13 15:30:00,60.57,61.11,60.57,61.11,66800.0,51.9638,52.4271,51.9638,52.4271,66800.0
2015-01-13 15:40:00,61.11,61.15,60.84,60.91,121800.0,52.4271,52.4614,52.1955,52.2555,121800.0
2015-01-13 15:50:00,60.91,61.01,60.81,60.99,209800.0,52.2555,52.3413,52.1697,52.3242,209800.0
2015-01-14 09:30:00,59.89,60.23,59.81,59.89,26100.0,51.3805,51.6721,51.3118,51.3805,26100.0
2015-01-14 09:40:00,59.89,59.9,59.53,59.64,45700.0,51.3805,51.389,51.0716,51.166,45700.0
2015-01-14 09:50:00,59.65,59.65,59.07,59.07,53400.0,51.1746,51.1746,50.677,50.677,53400.0
2015-01-14 10:00:00,59.06,59.65,59.06,59.37,52700.0,50.6684,51.1746,50.6684,50.9343,52700.0
2015-01-14 10:10:00,59.38,59.53,59.38,59.45,27400.0,50.9429,51.0716,50.9429,51.003,27400.0
2015-01-14 10:20:00,59.45,59.72,59.45,59.63,27700.0,51.003,51.2346,51.003,51.1574,27700.0
2015-01-14 10:30:00,59.63,59.63,59.27,59.29,24300.0,51.1574,51.1574,50.8485,50.8657,24300.0
2015-01-14 10:40:00,59.29,59.52,59.29,59.48,23600.0,50.8657,51.063,50.8657,51.0287,23600.0
2015-01-14 10:50:00,59.44,59.65,59.43,59.63,17800.0,50.9944,51.1746,50.9858,51.1574,17800.0
2015-01-14 11:00:00,59.62,59.62,59.26,59.29,21600.0,51.1488,51.1488,50.84,50.8657,21600.0
2015-01-14 11:10:00,59.3,59.36,59.2,59.22,25500.0,50.8743,50.9258,50.7885,50.8056,25500.0
2015-01-14 11:20:00,59.21,59.33,59.18,59.3,26800.0,50.7971,50.9,50.7713,50.8743,26800.0
2015-01-14 11:30:00,59.32,59.41,59.26,59.41,22100.0,50.8914,50.9687,50.84,50.9687,22100.0
2015-01-14 11:40:00,59.42,59.69,59.4,59.69,36300.0,50.9772,51.2089,50.9601,51.2089,36300.0
2015-01-14 11:50:00,59.7,59.72,59.6,59.61,70600.0,51.2174,51.2346,51.1317,51.1402,70600.0
2015-01-14 12:00:00,59.61,59.65,59.44,59.44,25900.0,51.1402,51.1746,50.9944,50.9944,25900.0
2015-01-14 12:10:00,59.42,59.42,59.2,59.22,16400.0,50.9772,50.9772,50.7885,50.8056,16400.0
2015-01-14 12:20:00,59.23,59.25,59.13,59.2,26200.0,50.8142,50.8314,50.7284,50.7885,26200.0
2015-01-14 12:30:00,59.18,59.32,59.17,59.29,23200.0,50.7713,50.8914,50.7628,50.8657,23200.0
2015-01-14 12:40:00,59.31,59.34,59.12,59.15,33500.0,50.8829,50.9086,50.7199,50.7456,33500.0
2015-01-14 12:50:00,59.14,59.15,58.95,59.03,25700.0,50.737,50.7456,50.574,50.6426,25700.0
2015-01-14 13:00:00,59.03,59.09,58.97,58.97,23700.0,50.6426,50.6941,50.5912,50.5912,23700.0
2015-01-14 13:10:00,58.96,58.96,58.84,58.89,21600.0,50.5826,50.5826,50.4796,50.5225,21600.0
2015-01-14 13:20:00,58.89,58.89,58.77,58.78,18700.0,50.5225,50.5225,50.4196,50.4282,18700.0
2015-01-14 13:30:00,58.78,58.83,58.73,58.73,25600.0,50.4282,50.4711,50.3853,50.3853,25600.0
2015-01-14 13:40:00,58.73,58.75,58.58,58.68,50100.0,50.3853,50.4024,50.2566,50.3424,50100.0
2015-01-14 13:50:00,58.66,58.66,58.59,58.65,25500.0,50.3252,50.3252,50.2652,50.3166,25500.0
2015-01-14 14:00:00,58.65,58.82,58.65,58.82,33500.0,50.3166,50.4625,50.3166,50.4625,33500.0
2015-01-14 14:10:00,58.82,59.07,58.8,59.07,25500.0,50.4625,50.677,50.4453,50.677,25500.0
2015-01-14 14:20:00,59.07,59.22,58.98,59.22,19400.0,50.677,50.8056,50.5997,50.8056,19400.0
2015-01-14 14:30:00,59.24,59.48,59.24,59.28,28100.0,50.8228,51.0287,50.8228,50.8571,28100.0
2015-01-14 14:40:00,59.3,59.35,59.16,59.22,39000.0,50.8743,50.9172,50.7542,50.8056,39000.0
2015-01-14 14:50:00,59.22,59.23,59.07,59.11,29000.0,50.8056,50.8142,50.677,50.7113,29000.0
2015-01-14 15:00:00,59.11,59.4,59.11,59.4,40600.0,50.7113,50.9601,50.7113,50.9601,40600.0
2015-01-14 15:10:00,59.38,59.7,59.24,59.69,102200.0,50.9429,51.2174,50.8228,51.2089,102200.0
2015-01-14 15:20:00,59.7,59.84,59.51,59.58,39700.0,51.2174,51.3376,51.0544,51.1145,39700.0
2015-01-14 15:30:00,59.58,59.62,59.34,59.44,33100.0,51.1145,51.1488,50.9086,50.9944,33100.0
2015-01-14 15:40:00,59.46,59.57,59.44,59.51,67000.0,51.0115,51.1059,50.9944,51.0544,67000.0
2015-01-14 15:50:00,59.52,59.55,59.45,59.5,92500.0,51.063,51.0888,51.003,51.0459,92500.0
2015-01-15 09:30:00,59.76,59.97,59.12,59.23,27200.0,51.2689,51.4491,50.7199,50.8142,27200.0
2015-01-15 09:40:00,59.23,59.36,58.95,58.95,14700.0,50.8142,50.9258,50.574,50.574,14700.0
2015-01-15 09:50:00,58.95,58.96,58.54,58.72,23900.0,50.574,50.5826,50.2223,50.3767,23900.0
2015-01-15 10:00:00,58.72,58.9,58.6,58.89,30200.0,50.3767,50.5311,50.2737,50.5225,30200.0
2015-01-15 10:10:00,58.9,59.1,58.78,59.1,40000.0,50.5311,50.7027,50.4282,50.7027,40000.0
2015-01-15 10:20:00,59.12,59.26,59.02,59.25,24300.0,50.7199,50.84,50.6341,50.8314,24300.0
2015-01-15 10:30:00,59.28,59.64,59.28,59.48,26100.0,50.8571,51.166,50.8571,51.0287,26100.0
2015-01-15 10:40:00,59.48,59.5,59.19,59.19,30000.0,51.0287,51.0459,50.7799,50.7799,30000.0
2015-01-15 10:50:00,59.17,59.17,58.85,58.94,33900.0,50.7628,50.7628,50.4882,50.5654,33900.0
2015-01-15 11:00:00,58.96,59.0,58.78,58.81,31300.0,50.5826,50.6169,50.4282,50.4539,31300.0
2015-01-15 11:10:00,58.82,58.91,58.72,58.78,33100.0,50.4625,50.5397,50.3767,50.4282,33100.0
2015-01-15 11:20:00,58.79,58.79,58.58,58.61,17200.0,50.4367,50.4367,50.2566,50.2823,17200.0
2015-01-15 11:30:00,58.6,58.62,58.48,58.54,29500.0,50.2737,50.2909,50.1708,50.2223,29500.0
2015-01-15 11:40:00,58.54,58.63,58.54,58.55,58000.0,50.2223,50.2995,50.2223,50.2308,58000.0
2015-01-15 11:50:00,58.56,58.6,58.52,58.6,16200.0,50.2394,50.2737,50.2051,50.2737,16200.0
2015-01-15 12:00:00,58.6,58.6,58.53,58.58,16500.0,50.2737,50.2737,50.2137,50.2566,16500.0
2015-01-15 12:10:00,58.55,58.58,58.39,58.39,15900.0,50.2308,50.2566,50.0936,50.0936,15900.0
2015-01-15 12:20:00,58.41,58.5,58.39,58.47,12800.0,50.1107,50.188,50.0936,50.1622,12800.0
2015-01-15 12:30:00,58.45,58.45,58.23,58.29,15900.0,50.1451,50.1451,49.9563,50.0078,15900.0
2015-01-15 12:40:00,58.29,58.29,58.01,58.13,32600.0,50.0078,50.0078,49.7676,49.8705,32600.0
2015-01-15 12:50:00,58.13,58.18,58.07,58.12,27500.0,49.8705,49.9134,49.819,49.8619,27500.0
2015-01-15 13:00:00,58.1,58.26,58.08,58.23,18400.0,49.8448,49.9821,49.8276,49.9563,18400.0
2015-01-15 13:10:00,58.24,58.33,58.09,58.16,92200.0,49.9649,50.0421,49.8362,49.8963,92200.0
2015-01-15 13:20:00,58.15,58.15,58.05,58.06,16500.0,49.8877,49.8877,49.8019,49.8105,16500.0
2015-01-15 13:30:00,58.06,58.13,58.05,58.05,18100.0,49.8105,49.8705,49.8019,49.8019,18100.0
2015-01-15 13:40:00,58.07,58.07,57.86,57.87,30100.0,49.819,49.819,49.6389,49.6475,30100.0
2015-01-15 13:50:00,57.87,58.03,57.87,57.96,42100.0,49.6475,49.7847,49.6475,49.7247,42100.0
2015-01-15 14:00:00,57.96,58.17,57.96,58.17,9300.0,49.7247,49.9048,49.7247,49.9048,9300.0
2015-01-15 14:10:00,58.18,58.39,58.18,58.37,33200.0,49.9134,50.0936,49.9134,50.0764,33200.0
2015-01-15 14:20:00,58.37,58.39,58.15,58.19,39100.0,50.0764,50.0936,49.8877,49.922,39100.0
2015-01-15 14:30:00,58.2,58.25,58.15,58.19,64500.0,49.9306,49.9735,49.8877,49.922,64500.0
2015-01-15 14:40:00,58.19,58.25,58.18,58.22,24400.0,49.922,49.9735,49.9134,49.9477,24400.0
2015-01-15 14:50:00,58.22,58.24,58.15,58.21,37700.0,49.9477,49.9649,49.8877,49.9392,37700.0
2015-01-15 15:00:00,58.21,58.3,58.17,58.18,44600.0,49.9392,50.0164,49.9048,49.9134,44600.0
2015-01-15 15:10:00,58.18,58.18,57.99,58.09,28400.0,49.9134,49.9134,49.7504,49.8362,28400.0
2015-01-15 15:20:00,58.09,58.18,58.06,58.16,31700.0,49.8362,49.9134,49.8105,49.8963,31700.0
2015-01-15 15:30:00,58.16,58.19,58.06,58.1,51300.0,49.8963,49.922,49.8105,49.8448,51300.0
2015-01-15 15:40:00,58.1,58.26,58.09,58.22,90000.0,49.8448,49.9821,49.8362,49.9477,90000.0
2015-01-15 15:50:00,58.23,58.23,58.0,58.08,193800.0,49.9563,49.9563,49.759,49.8276,193800.0
2015-01-16 09:30:00,57.97,58.09,57.85,58.03,19000.0,49.7333,49.8362,49.6303,49.7847,19000.0
2015-01-16 09:40:00,58.01,58.16,57.78,57.9,24400.0,49.7676,49.8963,49.5703,49.6732,24400.0
2015-01-16 09:50:00,57.92,57.95,57.62,57.71,44500.0,49.6904,49.7161,49.433,49.5102,44500.0
2015-01-16 10:00:00,57.71,57.95,57.36,57.43,23500.0,49.5102,49.7161,49.2099,49.27,23500.0
2015-01-16 10:10:00,57.42,57.53,57.31,57.53,26500.0,49.2614,49.3558,49.167,49.3558,26500.0
2015-01-16 10:20:00,57.51,57.88,57.49,57.79,22000.0,49.3386,49.656,49.3215,49.5788,22000.0
2015-01-16 10:30:00,57.78,57.9,57.69,57.77,21500.0,49.5703,49.6732,49.493,49.5617,21500.0
2015-01-16 10:40:00,57.8,57.82,57.68,57.68,19600.0,49.5874,49.6046,49.4845,49.4845,19600.0
2015-01-16 10:50:00,57.68,57.9,57.68,57.88,19300.0,49.4845,49.6732,49.4845,49.656,19300.0
2015-01-16 11:00:00,57.9,57.97,57.68,57.69,23600.0,49.6732,49.7333,49.4845,49.493,23600.0
2015-01-16 11:10:00,57.69,57.7,57.5,57.53,20200.0,49.493,49.5016,49.33,49.3558,20200.0
2015-01-16 11:20:00,57.53,57.61,57.49,57.56,40900.0,49.3558,49.4244,49.3215,49.3815,40900.0
2015-01-16 11:30:00,57.55,57.97,57.55,57.96,37900.0,49.3729,49.7333,49.3729,49.7247,37900.0
2015-01-16 11:40:00,57.97,58.09,57.85,57.87,29700.0,49.7333,49.8362,49.6303,49.6475,29700.0
2015-01-16 11:50:00,57.85,57.86,57.63,57.64,29000.0,49.6303,49.6389,49.4416,49.4501,29000.0
2015-01-16 12:00:00,57.64,57.7,57.51,57.54,26200.0,49.4501,49.5016,49.3386,49.3644,26200.0
2015-01-16 12:10:00,57.55,57.7,57.54,57.7,32800.0,49.3729,49.5016,49.3644,49.5016,32800.0
2015-01-16 12:20:00,57.7,57.81,57.69,57.78,48600.0,49.5016,49.596,49.493,49.5703,48600.0
2015-01-16 12:30:00,57.77,57.94,57.76,57.94,16600.0,49.5617,49.7075,49.5531,49.7075,16600.0
2015-01-16 12:40:00,57.93,58.09,57.84,57.84,30400.0,49.6989,49.8362,49.6217,49.6217,30400.0
2015-01-16 12:50:00,57.83,58.03,57.82,57.94,18400.0,49.6131,49.7847,49.6046,49.7075,18400.0
2015-01-16 13:00:00,57.95,58.01,57.87,57.97,31700.0,49.7161,49.7676,49.6475,49.7333,31700.0
2015-01-16 13:10:00,57.99,58.13,57.99,58.1,19500.0,49.7504,49.8705,49.7504,49.8448,19500.0
2015-01-16 13:20:00,58.1,58.1,57.97,58.07,26100.0,49.8448,49.8448,49.7333,49.819,26100.0
2015-01-16 13:30:00,58.07,58.15,58.06,58.11,14700.0,49.819,49.8877,49.8105,49.8534,14700.0
2015-01-16 13:40:00,58.11,58.14,58.02,58.1,16200.0,49.8534,49.8791,49.7762,49.8448,16200.0
2015-01-16 13:50:00,58.11,58.12,58.05,58.12,14000.0,49.8534,49.8619,49.8019,49.8619,14000.0
2015-01-16 14:00:00,58.1,58.25,58.05,58.25,20200.0,49.8448,49.9735,49.8019,49.9735,20200.0
2015-01-16 14:10:00,58.25,58.32,58.22,58.29,14900.0,49.9735,50.0335,49.9477,50.0078,14900.0
2015-01-16 14:20:00,58.28,58.28,58.09,58.11,41200.0,49.9992,49.9992,49.8362,49.8534,41200.0
2015-01-16 14:30:00,58.12,58.2,58.07,58.17,16900.0,49.8619,49.9306,49.819,49.9048,16900.0
2015-01-16 14:40:00,58.15,58.26,58.13,58.16,23600.0,49.8877,49.9821,49.8705,49.8963,23600.0
2015-01-16 14:50:00,58.17,58.19,58.12,58.16,29200.0,49.9048,49.922,49.8619,49.8963,29200.0
2015-01-16 15:00:00,58.14,58.17,58.12,58.14,28800.0,49.8791,49.9048,49.8619,49.8791,28800.0
2015-01-16 15:10:00,58.14,58.16,58.08,58.11,35700.0,49.8791,49.8963,49.8276,49.8534,35700.0
2015-01-16 15:20:00,58.11,58.32,58.09,58.32,58400.0,49.8534,50.0335,49.8362,50.0335,58400.0
2015-01-16 15:30:00,58.32,58.32,58.16,58.31,51300.0,50.0335,50.0335,49.8963,50.0249,51300.0
2015-01-16 15:40:00,58.3,58.58,58.28,58.5,161300.0,50.0164,50.2566,49.9992,50.188,161300.0
2015-01-16 15:50:00,58.51,58.57,58.47,58.52,114900.0,50.1965,50.248,50.1622,50.2051,114900.0
2015-01-20 09:30:00,59.0,59.0,58.61,58.73,23800.0,50.6169,50.6169,50.2823,50.3853,23800.0
2015-01-20 09:40:00,58.79,58.85,58.47,58.47,25700.0,50.4367,50.4882,50.1622,50.1622,25700.0
2015-01-20 09:50:00,58.48,58.51,58.26,58.28,12100.0,50.1708,50.1965,49.9821,49.9992,12100.0
2015-01-20 10:00:00,58.32,58.38,57.95,57.95,32800.0,50.0335,50.085,49.7161,49.7161,32800.0
2015-01-20 10:10:00,57.94,58.18,57.94,58.01,41200.0,49.7075,49.9134,49.7075,49.7676,41200.0
2015-01-20 10:20:00,58.02,58.4,58.02,58.38,28700.0,49.7762,50.1022,49.7762,50.085,28700.0
2015-01-20 10:30:00,58.39,58.42,58.0,58.03,31500.0,50.0936,50.1193,49.759,49.7847,31500.0
2015-01-20 10:40:00,58.0,58.04,57.82,58.01,26000.0,49.759,49.7933,49.6046,49.7676,26000.0
2015-01-20 10:50:00,58.01,58.04,57.9,58.01,22900.0,49.7676,49.7933,49.6732,49.7676,22900.0
2015-01-20 11:00:00,58.01,58.01,57.88,57.91,24200.0,49.7676,49.7676,49.656,49.6818,24200.0
2015-01-20 11:10:00,57.92,57.94,57.8,57.86,20500.0,49.6904,49.7075,49.5874,49.6389,20500.0
2015-01-20 11:20:00,57.87,57.99,57.81,57.88,37600.0,49.6475,49.7504,49.596,49.656,37600.0
2015-01-20 11:30:00,57.86,57.92,57.77,57.87,25700.0,49.6389,49.6904,49.5617,49.6475,25700.0
2015-01-20 11:40:00,57.87,57.9,57.57,57.6,15400.0,49.6475,49.6732,49.3901,49.4158,15400.0
2015-01-20 11:50:00,57.62,57.75,57.58,57.71,14400.0,49.433,49.5445,49.3987,49.5102,14400.0
2015-01-20 12:00:00,57.68,57.82,57.68,57.8,15700.0,49.4845,49.6046,49.4845,49.5874,15700.0
2015-01-20 12:10:00,57.83,57.88,57.77,57.79,23900.0,49.6131,49.656,49.5617,49.5788,23900.0
2015-01-20 12:20:00,57.79,57.9,57.76,57.89,19000.0,49.5788,49.6732,49.5531,49.6646,19000.0
2015-01-20 12:30:00,57.87,57.9,57.72,57.8,28200.0,49.6475,49.6732,49.5188,49.5874,28200.0
2015-01-20 12:40:00,57.81,57.83,57.77,57.8,13700.0,49.596,49.6131,49.5617,49.5874,13700.0
2015-01-20 12:50:00,57.81,57.83,57.71,57.81,18500.0,49.596,49.6131,49.5102,49.596,18500.0
2015-01-20 13:00:00,57.8,57.82,57.66,57.71,18000.0,49.5874,49.6046,49.4673,49.5102,18000.0
2015-01-20 13:10:00,57.7,57.8,57.69,57.74,22900.0,49.5016,49.5874,49.493,49.5359,22900.0
2015-01-20 13:20:00,57.75,57.84,57.74,57.79,24200.0,49.5445,49.6217,49.5359,49.5788,24200.0
2015-01-20 13:30:00,57.81,57.85,57.74,57.79,16100.0,49.596,49.6303,49.5359,49.5788,16100.0
2015-01-20 13:40:00,57.81,57.81,57.64,57.64,23500.0,49.596,49.596,49.4501,49.4501,23500.0
2015-01-20 13:50:00,57.65,57.69,57.59,57.68,17000.0,49.4587,49.493,49.4072,49.4845,17000.0
2015-01-20 14:00:00,57.69,57.82,57.69,57.8,22600.0,49.493,49.6046,49.493,49.5874,22600.0
2015-01-20 14:10:00,57.79,57.81,57.69,57.79,22400.0,49.5788,49.596,49.493,49.5788,22400.0
2015-01-20 14:20:00,57.79,57.83,57.66,57.74,15800.0,49.5788,49.6131,49.4673,49.5359,15800.0
2015-01-20 14:30:00,57.74,57.85,57.73,57.8,29700.0,49.5359,49.6303,49.5274,49.5874,29700.0
2015-01-20 14:40:00,57.81,57.84,57.76,57.8,54600.0,49.596,49.6217,49.5531,49.5874,54600.0
2015-01-20 14:50:00,57.81,57.87,57.79,57.87,47800.0,49.596,49.6475,49.5788,49.6475,47800.0
2015-01-20 15:00:00,57.88,57.89,57.76,57.8,51800.0,49.656,49.6646,49.5531,49.5874,51800.0
2015-01-20 15:10:00,57.8,57.88,57.77,57.8,68000.0,49.5874,49.656,49.5617,49.5874,68000.0
2015-01-20 15:20:00,57.81,57.9,57.79,57.84,65600.0,49.596,49.6732,49.5788,49.6217,65600.0
2015-01-20 15:30:00,57.84,57.86,57.72,57.79,41200.0,49.6217,49.6389,49.5188,49.5788,41200.0
2015-01-20 15:40:00,57.8,57.83,57.76,57.81,59800.0,49.5874,49.6131,49.5531,49.596,59800.0
2015-01-20 15:50:00,57.82,57.82,57.71,57.8,128000.0,49.6046,49.6046,49.5102,49.5874,128000.0
2015-01-21 09:30:00,57.66,57.99,57.36,57.99,32900.0,49.4673,49.7504,49.2099,49.7504,32900.0
2015-01-21 09:40:00,57.91,57.99,57.52,57.68,41800.0,49.6818,49.7504,49.3472,49.4845,41800.0
2015-01-21 09:50:00,57.71,57.9,57.66,57.82,28100.0,49.5102,49.6732,49.4673,49.6046,28100.0
2015-01-21 10:00:00,57.83,57.95,57.79,57.79,52000.0,49.6131,49.7161,49.5788,49.5788,52000.0
2015-01-21 10:10:00,57.78,58.12,57.74,58.0,52800.0,49.5703,49.8619,49.5359,49.759,52800.0
2015-01-21 10:20:00,58.0,58.05,57.84,57.89,45600.0,49.759,49.8019,49.6217,49.6646,45600.0
2015-01-21 10:30:00,57.9,57.94,57.85,57.92,41200.0,49.6732,49.7075,49.6303,49.6904,41200.0
2015-01-21 10:40:00,57.92,58.01,57.92,58.0,34400.0,49.6904,49.7676,49.6904,49.759,34400.0
2015-01-21 10:50:00,57.98,58.08,57.93,57.97,70200.0,49.7418,49.8276,49.6989,49.7333,70200.0
2015-01-21 11:00:00,57.95,58.09,57.9,57.94,28400.0,49.7161,49.8362,49.6732,49.7075,28400.0
2015-01-21 11:10:00,57.93,58.0,57.9,57.9,26500.0,49.6989,49.759,49.6732,49.6732,26500.0
2015-01-21 11:20:00,57.91,57.95,57.84,57.93,25900.0,49.6818,49.7161,49.6217,49.6989,25900.0
2015-01-21 11:30:00,57.95,57.98,57.82,57.82,33000.0,49.7161,49.7418,49.6046,49.6046,33000.0
2015-01-21 11:40:00,57.83,57.97,57.81,57.93,15300.0,49.6131,49.7333,49.596,49.6989,15300.0
2015-01-21 11:50:00,57.93,57.98,57.92,57.93,23700.0,49.6989,49.7418,49.6904,49.6989,23700.0
2015-01-21 12:00:00,57.93,58.0,57.92,57.97,30100.0,49.6989,49.759,49.6904,49.7333,30100.0
2015-01-21 12:10:00,57.98,58.01,57.92,57.94,29200.0,49.7418,49.7676,49.6904,49.7075,29200.0
2015-01-21 12:20:00,57.95,57.97,57.92,57.94,14500.0,49.7161,49.7333,49.6904,49.7075,14500.0
2015-01-21 12:30:00,57.95,57.99,57.9,57.96,27900.0,49.7161,49.7504,49.6732,49.7247,27900.0
2015-01-21 12:40:00,57.96,57.99,57.9,57.96,18700.0,49.7247,49.7504,49.6732,49.7247,18700.0
2015-01-21 12:50:00,57.95,57.97,57.83,57.89,15900.0,49.7161,49.7333,49.6131,49.6646,15900.0
2015-01-21 13:00:00,57.86,57.98,57.81,57.97,19800.0,49.6389,49.7418,49.596,49.7333,19800.0
2015-01-21 13:10:00,57.95,57.98,57.94,57.96,100800.0,49.7161,49.7418,49.7075,49.7247,100800.0
2015-01-21 13:20:00,57.97,57.97,57.78,57.81,14300.0,49.7333,49.7333,49.5703,49.596,14300.0
2015-01-21 13:30:00,57.81,57.85,57.75,57.85,13900.0,49.596,49.6303,49.5445,49.6303,13900.0
2015-01-21 13:40:00,57.86,57.9,57.83,57.84,13500.0,49.6389,49.6732,49.6131,49.6217,13500.0
2015-01-21 13:50:00,57.84,57.88,57.69,57.72,26000.0,49.6217,49.656,49.493,49.5188,26000.0
2015-01-21 14:00:00,57.71,57.81,57.68,57.73,13400.0,49.5102,49.596,49.4845,49.5274,13400.0
2015-01-21 14:10:00,57.73,57.85,57.71,57.83,13200.0,49.5274,49.6303,49.5102,49.6131,13200.0
2015-01-21 14:20:00,57.83,57.91,57.83,57.89,16900.0,49.6131,49.6818,49.6131,49.6646,16900.0
2015-01-21 14:30:00,57.9,58.03,57.88,57.98,61400.0,49.6732,49.7847,49.656,49.7418,61400.0
2015-01-21 14:40:00,57.99,58.14,57.98,58.1,61400.0,49.7504,49.8791,49.7418,49.8448,61400.0
2015-01-21 14:50:00,58.12,58.19,58.08,58.16,45600.0,49.8619,49.922,49.8276,49.8963,45600.0
2015-01-21 15:00:00,58.16,58.16,58.12,58.12,41800.0,49.8963,49.8963,49.8619,49.8619,41800.0
2015-01-21 15:10:00,58.11,58.27,58.07,58.27,35000.0,49.8534,49.9906,49.819,49.9906,35000.0
2015-01-21 15:20:00,58.26,58.35,58.22,58.31,50700.0,49.9821,50.0593,49.9477,50.0249,50700.0
2015-01-21 15:30:00,58.31,58.39,58.25,58.34,57800.0,50.0249,50.0936,49.9735,50.0507,57800.0
2015-01-21 15:40:00,58.33,58.63,58.33,58.62,75400.0,50.0421,50.2995,50.0421,50.2909,75400.0
2015-01-21 15:50:00,58.63,58.63,58.54,58.58,121100.0,50.2995,50.2995,50.2223,50.2566,121100.0
2015-01-22 09:30:00,58.93,59.24,58.72,58.92,14500.0,50.5569,50.8228,50.3767,50.5483,14500.0
2015-01-22 09:40:00,58.9,58.93,58.43,58.55,12300.0,50.5311,50.5569,50.1279,50.2308,12300.0
2015-01-22 09:50:00,58.53,58.76,58.44,58.76,14200.0,50.2137,50.411,50.1365,50.411,14200.0
2015-01-22 10:00:00,58.75,58.95,58.69,58.95,17200.0,50.4024,50.574,50.351,50.574,17200.0
2015-01-22 10:10:00,58.95,59.23,58.9,59.22,57000.0,50.574,50.8142,50.5311,50.8056,57000.0
2015-01-22 10:20:00,59.23,59.43,59.21,59.36,19800.0,50.8142,50.9858,50.7971,50.9258,19800.0
2015-01-22 10:30:00,59.39,59.39,59.3,59.38,19100.0,50.9515,50.9515,50.8743,50.9429,19100.0
2015-01-22 10:40:00,59.38,59.62,59.36,59.51,35000.0,50.9429,51.1488,50.9258,51.0544,35000.0
2015-01-22 10:50:00,59.53,59.73,59.52,59.52,29200.0,51.0716,51.2432,51.063,51.063,29200.0
2015-01-22 11:00:00,59.53,59.53,59.2,59.22,31100.0,51.0716,51.0716,50.7885,50.8056,31100.0
2015-01-22 11:10:00,59.2,59.22,59.11,59.2,19600.0,50.7885,50.8056,50.7113,50.7885,19600.0
2015-01-22 11:20:00,59.2,59.3,59.19,59.29,21800.0,50.7885,50.8743,50.7799,50.8657,21800.0
2015-01-22 11:30:00,59.29,59.32,59.13,59.14,19500.0,50.8657,50.8914,50.7284,50.737,19500.0
2015-01-22 11:40:00,59.14,59.19,59.11,59.16,12600.0,50.737,50.7799,50.7113,50.7542,12600.0
2015-01-22 11:50:00,59.14,59.14,59.01,59.03,23700.0,50.737,50.737,50.6255,50.6426,23700.0
2015-01-22 12:00:00,59.05,59.14,59.04,59.12,19900.0,50.6598,50.737,50.6512,50.7199,19900.0
2015-01-22 12:10:00,59.13,59.23,59.12,59.2,15400.0,50.7284,50.8142,50.7199,50.7885,15400.0
2015-01-22 12:20:00,59.22,59.31,59.21,59.3,13500.0,50.8056,50.8829,50.7971,50.8743,13500.0
2015-01-22 12:30:00,59.29,59.31,59.2,59.27,12900.0,50.8657,50.8829,50.7885,50.8485,12900.0
2015-01-22 12:40:00,59.29,59.33,59.27,59.32,8800.0,50.8657,50.9,50.8485,50.8914,8800.0
2015-01-22 12:50:00,59.32,59.33,59.24,59.27,11200.0,50.8914,50.9,50.8228,50.8485,11200.0
2015-01-22 13:00:00,59.27,59.27,59.16,59.16,26000.0,50.8485,50.8485,50.7542,50.7542,26000.0
2015-01-22 13:10:00,59.16,59.19,59.14,59.14,11500.0,50.7542,50.7799,50.737,50.737,11500.0
2015-01-22 13:20:00,59.14,59.2,59.11,59.13,16700.0,50.737,50.7885,50.7113,50.7284,16700.0
2015-01-22 13:30:00,59.14,59.23,59.13,59.15,14900.0,50.737,50.8142,50.7284,50.7456,14900.0
2015-01-22 13:40:00,59.14,59.23,59.12,59.14,27100.0,50.737,50.8142,50.7199,50.737,27100.0
2015-01-22 13:50:00,59.14,59.15,59.1,59.15,14400.0,50.737,50.7456,50.7027,50.7456,14400.0
2015-01-22 14:00:00,59.14,59.2,59.14,59.15,19300.0,50.737,50.7885,50.737,50.7456,19300.0
2015-01-22 14:10:00,59.16,59.23,59.15,59.17,31400.0,50.7542,50.8142,50.7456,50.7628,31400.0
2015-01-22 14:20:00,59.18,59.18,59.11,59.15,28700.0,50.7713,50.7713,50.7113,50.7456,28700.0
2015-01-22 14:30:00,59.17,59.27,59.16,59.18,65700.0,50.7628,50.8485,50.7542,50.7713,65700.0
2015-01-22 14:40:00,59.19,59.21,59.15,59.19,50100.0,50.7799,50.7971,50.7456,50.7799,50100.0
2015-01-22 14:50:00,59.19,59.3,59.18,59.27,44100.0,50.7799,50.8743,50.7713,50.8485,44100.0
2015-01-22 15:00:00,59.27,59.36,59.26,59.3,57100.0,50.8485,50.9258,50.84,50.8743,57100.0
2015-01-22 15:10:00,59.3,59.37,59.24,59.37,41600.0,50.8743,50.9343,50.8228,50.9343,41600.0
2015-01-22 15:20:00,59.38,59.63,59.38,59.62,48100.0,50.9429,51.1574,50.9429,51.1488,48100.0
2015-01-22 15:30:00,59.64,59.75,59.56,59.58,52600.0,51.166,51.2603,51.0973,51.1145,52600.0
2015-01-22 15:40:00,59.58,59.6,59.34,59.39,57200.0,51.1145,51.1317,50.9086,50.9515,57200.0
2015-01-22 15:50:00,59.39,59.55,59.38,59.55,84200.0,50.9515,51.0888,50.9429,51.0888,84200.0
2015-01-23 09:30:00,59.15,59.44,58.41,58.41,64900.0,50.7456,50.9944,50.1107,50.1107,64900.0
2015-01-23 09:40:00,58.39,58.41,57.99,57.99,56500.0,50.0936,50.1107,49.7504,49.7504,56500.0
2015-01-23 09:50:00,57.97,58.05,57.64,57.78,46500.0,49.7333,49.8019,49.4501,49.5703,46500.0
2015-01-23 10:00:00,57.79,57.87,57.74,57.75,53600.0,49.5788,49.6475,49.5359,49.5445,53600.0
2015-01-23 10:10:00,57.78,57.8,57.4,57.5,40900.0,49.5703,49.5874,49.2442,49.33,40900.0
2015-01-23 10:20:00,57.49,57.49,57.11,57.2,61200.0,49.3215,49.3215,48.9955,49.0727,61200.0
2015-01-23 10:30:00,57.2,57.42,57.19,57.26,37700.0,49.0727,49.2614,49.0641,49.1241,37700.0
2015-01-23 10:40:00,57.25,57.31,57.08,57.3,73400.0,49.1156,49.167,48.9697,49.1585,73400.0
2015-01-23 10:50:00,57.3,57.5,57.27,57.27,88400.0,49.1585,49.33,49.1327,49.1327,88400.0
2015-01-23 11:00:00,57.27,57.4,57.25,57.27,59100.0,49.1327,49.2442,49.1156,49.1327,59100.0
2015-01-23 11:10:00,57.26,57.27,57.0,57.03,57300.0,49.1241,49.1327,48.9011,48.9268,57300.0
2015-01-23 11:20:00,57.04,57.14,56.86,57.01,117400.0,48.9354,49.0212,48.781,48.9097,117400.0
2015-01-23 11:30:00,57.01,57.01,56.85,56.92,58800.0,48.9097,48.9097,48.7724,48.8324,58800.0
2015-01-23 11:40:00,56.92,57.02,56.86,56.97,124100.0,48.8324,48.9182,48.781,48.8753,124100.0
2015-01-23 11:50:00,56.98,57.03,56.9,56.92,41400.0,48.8839,48.9268,48.8153,48.8324,41400.0
2015-01-23 12:00:00,56.92,56.97,56.88,56.97,21300.0,48.8324,48.8753,48.7981,48.8753,21300.0
2015-01-23 12:10:00,56.96,56.98,56.76,56.76,40400.0,48.8668,48.8839,48.6952,48.6952,40400.0
2015-01-23 12:20:00,56.76,56.77,56.65,56.68,37400.0,48.6952,48.7038,48.6008,48.6265,37400.0
2015-01-23 12:30:00,56.69,56.79,56.68,56.74,48500.0,48.6351,48.7209,48.6265,48.678,48500.0
2015-01-23 12:40:00,56.74,56.75,56.54,56.56,42500.0,48.678,48.6866,48.5064,48.5236,42500.0
2015-01-23 12:50:00,56.57,56.63,56.54,56.57,107700.0,48.5322,48.5837,48.5064,48.5322,107700.0
2015-01-23 13:00:00,56.57,56.59,56.45,56.49,54200.0,48.5322,48.5493,48.4292,48.4635,54200.0
2015-01-23 13:10:00,56.49,56.58,56.34,56.36,38700.0,48.4635,48.5408,48.3349,48.352,38700.0
2015-01-23 13:20:00,56.37,56.38,56.25,56.29,41100.0,48.3606,48.3692,48.2576,48.292,41100.0
2015-01-23 13:30:00,56.32,56.69,56.31,56.68,55000.0,48.3177,48.6351,48.3091,48.6265,55000.0
2015-01-23 13:40:00,56.68,56.84,56.58,56.63,39500.0,48.6265,48.7638,48.5408,48.5837,39500.0
2015-01-23 13:50:00,56.63,56.77,56.4,56.55,139700.0,48.5837,48.7038,48.3863,48.515,139700.0
2015-01-23 14:00:00,56.55,56.63,56.48,56.5,65800.0,48.515,48.5837,48.455,48.4721,65800.0
2015-01-23 14:10:00,56.49,56.82,56.48,56.82,99000.0,48.4635,48.7467,48.455,48.7467,99000.0
2015-01-23 14:20:00,56.82,56.86,56.69,56.81,36200.0,48.7467,48.781,48.6351,48.7381,36200.0
2015-01-23 14:30:00,56.8,56.83,56.73,56.75,37900.0,48.7295,48.7552,48.6694,48.6866,37900.0
2015-01-23 14:40:00,56.75,56.88,56.74,56.82,31500.0,48.6866,48.7981,48.678,48.7467,31500.0
2015-01-23 14:50:00,56.83,56.94,56.79,56.85,45600.0,48.7552,48.8496,48.7209,48.7724,45600.0
2015-01-23 15:00:00,56.85,56.85,56.77,56.8,51400.0,48.7724,48.7724,48.7038,48.7295,51400.0
2015-01-23 15:10:00,56.79,56.9,56.77,56.81,137500.0,48.7209,48.8153,48.7038,48.7381,137500.0
2015-01-23 15:20:00,56.81,56.93,56.8,56.88,77700.0,48.7381,48.841,48.7295,48.7981,77700.0
2015-01-23 15:30:00,56.89,56.9,56.84,56.85,99200.0,48.8067,48.8153,48.7638,48.7724,99200.0
2015-01-23 15:40:00,56.86,56.9,56.82,56.84,129400.0,48.781,48.8153,48.7467,48.7638,129400.0
2015-01-23 15:50:00,56.84,56.9,56.8,56.82,256000.0,48.7638,48.8153,48.7295,48.7467,256000.0
2015-01-26 09:30:00,57.23,57.51,56.95,57.42,80200.0,49.0984,49.3386,48.8582,49.2614,80200.0
2015-01-26 09:40:00,57.41,57.48,57.08,57.11,38200.0,49.2528,49.3129,48.9697,48.9955,38200.0
2015-01-26 09:50:00,57.14,57.28,57.07,57.1,42200.0,49.0212,49.1413,48.9611,48.9869,42200.0
2015-01-26 10:00:00,57.11,57.33,57.03,57.21,52700.0,48.9955,49.1842,48.9268,49.0812,52700.0
2015-01-26 10:10:00,57.21,57.26,57.0,57.02,35600.0,49.0812,49.1241,48.9011,48.9182,35600.0
2015-01-26 10:20:00,57.03,57.14,56.87,57.09,39800.0,48.9268,49.0212,48.7896,48.9783,39800.0
2015-01-26 10:30:00,57.1,57.39,57.09,57.37,42800.0,48.9869,49.2357,48.9783,49.2185,42800.0
2015-01-26 10:40:00,57.37,57.43,57.31,57.32,66800.0,49.2185,49.27,49.167,49.1756,66800.0
2015-01-26 10:50:00,57.33,57.33,57.09,57.13,46500.0,49.1842,49.1842,48.9783,49.0126,46500.0
2015-01-26 11:00:00,57.12,57.2,57.02,57.03,28000.0,49.004,49.0727,48.9182,48.9268,28000.0
2015-01-26 11:10:00,57.03,57.14,57.01,57.12,38600.0,48.9268,49.0212,48.9097,49.004,38600.0
2015-01-26 11:20:00,57.13,57.21,56.99,57.0,33300.0,49.0126,49.0812,48.8925,48.9011,33300.0
2015-01-26 11:30:00,57.01,57.03,56.96,56.96,20200.0,48.9097,48.9268,48.8668,48.8668,20200.0
2015-01-26 11:40:00,56.96,57.05,56.92,57.05,27800.0,48.8668,48.944,48.8324,48.944,27800.0
2015-01-26 11:50:00,57.04,57.06,56.94,56.96,23100.0,48.9354,48.9526,48.8496,48.8668,23100.0
2015-01-26 12:00:00,56.96,57.07,56.92,57.06,28600.0,48.8668,48.9611,48.8324,48.9526,28600.0
2015-01-26 12:10:00,57.05,57.07,56.97,56.98,31800.0,48.944,48.9611,48.8753,48.8839,31800.0
2015-01-26 12:20:00,56.99,57.0,56.91,56.95,19400.0,48.8925,48.9011,48.8239,48.8582,19400.0
2015-01-26 12:30:00,56.95,56.97,56.86,56.97,16400.0,48.8582,48.8753,48.781,48.8753,16400.0
2015-01-26 12:40:00,56.98,57.01,56.92,56.92,11700.0,48.8839,48.9097,48.8324,48.8324,11700.0
2015-01-26 12:50:00,56.92,56.93,56.86,56.89,16200.0,48.8324,48.841,48.781,48.8067,16200.0
2015-01-26 13:00:00,56.9,56.9,56.84,56.86,18900.0,48.8153,48.8153,48.7638,48.781,18900.0
2015-01-26 13:10:00,56.87,57.11,56.87,57.02,22700.0,48.7896,48.9955,48.7896,48.9182,22700.0
2015-01-26 13:20:00,57.02,57.09,56.97,56.98,33100.0,48.9182,48.9783,48.8753,48.8839,33100.0
2015-01-26 13:30:00,56.98,57.01,56.92,56.93,15200.0,48.8839,48.9097,48.8324,48.841,15200.0
2015-01-26 13:40:00,56.93,56.97,56.88,56.96,41600.0,48.841,48.8753,48.7981,48.8668,41600.0
2015-01-26 13:50:00,56.97,56.98,56.92,56.93,17300.0,48.8753,48.8839,48.8324,48.841,17300.0
2015-01-26 14:00:00,56.94,56.97,56.83,56.92,32800.0,48.8496,48.8753,48.7552,48.8324,32800.0
2015-01-26 14:10:00,56.92,56.93,56.78,56.78,25100.0,48.8324,48.841,48.7123,48.7123,25100.0
2015-01-26 14:20:00,56.8,56.84,56.74,56.82,24500.0,48.7295,48.7638,48.678,48.7467,24500.0
2015-01-26 14:30:00,56.83,56.85,56.78,56.81,36200.0,48.7552,48.7724,48.7123,48.7381,36200.0
2015-01-26 14:40:00,56.8,56.81,56.67,56.69,50800.0,48.7295,48.7381,48.618,48.6351,50800.0
2015-01-26 14:50:00,56.69,56.83,56.68,56.75,48100.0,48.6351,48.7552,48.6265,48.6866,48100.0
2015-01-26 15:00:00,56.75,57.03,56.74,56.98,84600.0,48.6866,48.9268,48.678,48.8839,84600.0
2015-01-26 15:10:00,56.98,57.07,56.95,57.04,38900.0,48.8839,48.9611,48.8582,48.9354,38900.0
2015-01-26 15:20:00,57.04,57.05,56.96,56.99,41200.0,48.9354,48.944,48.8668,48.8925,41200.0
2015-01-26 15:30:00,56.98,56.99,56.92,56.98,44500.0,48.8839,48.8925,48.8324,48.8839,44500.0
2015-01-26 15:40:00,56.98,56.99,56.89,56.96,94400.0,48.8839,48.8925,48.8067,48.8668,94400.0
2015-01-26 15:50:00,56.96,57.15,56.95,57.14,144700.0,48.8668,49.0298,48.8582,49.0212,144700.0
2015-01-27 09:30:00,56.19,56.51,56.16,56.47,30600.0,48.2062,48.4807,48.1804,48.4464,30600.0
2015-01-27 09:40:00,56.47,56.77,56.47,56.55,26100.0,48.4464,48.7038,48.4464,48.515,26100.0
2015-01-27 09:50:00,56.55,56.56,56.09,56.11,30200.0,48.515,48.5236,48.1204,48.1375,30200.0
2015-01-27 10:00:00,56.09,56.58,56.09,56.55,32500.0,48.1204,48.5408,48.1204,48.515,32500.0
2015-01-27 10:10:00,56.57,56.63,56.35,56.37,23600.0,48.5322,48.5837,48.3434,48.3606,23600.0
2015-01-27 10:20:00,56.35,56.46,56.24,56.41,20100.0,48.3434,48.4378,48.2491,48.3949,20100.0
2015-01-27 10:30:00,56.42,56.42,56.1,56.2,25700.0,48.4035,48.4035,48.129,48.2147,25700.0
2015-01-27 10:40:00,56.21,56.27,56.11,56.11,20300.0,48.2233,48.2748,48.1375,48.1375,20300.0
2015-01-27 10:50:00,56.11,56.27,56.1,56.17,37900.0,48.1375,48.2748,48.129,48.189,37900.0
2015-01-27 11:00:00,56.17,56.26,56.08,56.26,45600.0,48.189,48.2662,48.1118,48.2662,45600.0
2015-01-27 11:10:00,56.25,56.36,56.18,56.33,20200.0,48.2576,48.352,48.1976,48.3263,20200.0
2015-01-27 11:20:00,56.34,56.36,56.24,56.35,26800.0,48.3349,48.352,48.2491,48.3434,26800.0
2015-01-27 11:30:00,56.35,56.44,56.3,56.39,20000.0,48.3434,48.4206,48.3005,48.3778,20000.0
2015-01-27 11:40:00,56.4,56.45,56.39,56.44,25100.0,48.3863,48.4292,48.3778,48.4206,25100.0
2015-01-27 11:50:00,56.44,56.63,56.43,56.43,33700.0,48.4206,48.5837,48.4121,48.4121,33700.0
2015-01-27 12:00:00,56.43,56.43,56.22,56.22,25800.0,48.4121,48.4121,48.2319,48.2319,25800.0
2015-01-27 12:10:00,56.2,56.3,56.19,56.27,18700.0,48.2147,48.3005,48.2062,48.2748,18700.0
2015-01-27 12:20:00,56.28,56.54,56.25,56.54,21200.0,48.2834,48.5064,48.2576,48.5064,21200.0
2015-01-27 12:30:00,56.54,56.6,56.48,56.52,23900.0,48.5064,48.5579,48.455,48.4893,23900.0
2015-01-27 12:40:00,56.52,56.52,56.46,56.47,18000.0,48.4893,48.4893,48.4378,48.4464,18000.0
2015-01-27 12:50:00,56.47,56.57,56.46,56.57,24100.0,48.4464,48.5322,48.4378,48.5322,24100.0
2015-01-27 13:00:00,56.57,56.7,56.57,56.7,21500.0,48.5322,48.6437,48.5322,48.6437,21500.0
2015-01-27 13:10:00,56.71,56.8,56.64,56.73,26100.0,48.6523,48.7295,48.5922,48.6694,26100.0
2015-01-27 13:20:00,56.73,56.86,56.72,56.79,18500.0,48.6694,48.781,48.6609,48.7209,18500.0
2015-01-27 13:30:00,56.79,56.81,56.76,56.77,14000.0,48.7209,48.7381,48.6952,48.7038,14000.0
2015-01-27 13:40:00,56.77,56.78,56.61,56.61,27200.0,48.7038,48.7123,48.5665,48.5665,27200.0
2015-01-27 13:50:00,56.62,56.63,56.5,56.51,34800.0,48.5751,48.5837,48.4721,48.4807,34800.0
2015-01-27 14:00:00,56.49,56.64,56.48,56.64,32200.0,48.4635,48.5922,48.455,48.5922,32200.0
2015-01-27 14:10:00,56.63,56.76,56.63,56.75,36700.0,48.5837,48.6952,48.5837,48.6866,36700.0
2015-01-27 14:20:00,56.73,56.81,56.71,56.77,40200.0,48.6694,48.7381,48.6523,48.7038,40200.0
2015-01-27 14:30:00,56.76,56.78,56.72,56.78,36700.0,48.6952,48.7123,48.6609,48.7123,36700.0
2015-01-27 14:40:00,56.79,56.82,56.7,56.82,42300.0,48.7209,48.7467,48.6437,48.7467,42300.0
2015-01-27 14:50:00,56.82,56.83,56.68,56.68,33600.0,48.7467,48.7552,48.6265,48.6265,33600.0
2015-01-27 15:00:00,56.69,56.8,56.68,56.72,30100.0,48.6351,48.7295,48.6265,48.6609,30100.0
2015-01-27 15:10:00,56.72,56.75,56.52,56.52,57300.0,48.6609,48.6866,48.4893,48.4893,57300.0
2015-01-27 15:20:00,56.51,56.54,56.38,56.38,38200.0,48.4807,48.5064,48.3692,48.3692,38200.0
2015-01-27 15:30:00,56.38,56.52,56.37,56.4,59100.0,48.3692,48.4893,48.3606,48.3863,59100.0
2015-01-27 15:40:00,56.4,56.57,56.39,56.44,88500.0,48.3863,48.5322,48.3778,48.4206,88500.0
2015-01-27 15:50:00,56.43,56.44,56.32,56.4,145100.0,48.4121,48.4206,48.3177,48.3863,145100.0
2015-01-28 09:30:00,56.92,57.76,56.87,56.87,86300.0,48.8324,49.5531,48.7896,48.7896,86300.0
2015-01-28 09:40:00,56.88,57.05,56.52,56.65,92300.0,48.7981,48.944,48.4893,48.6008,92300.0
2015-01-28 09:50:00,56.65,56.78,56.23,56.27,78300.0,48.6008,48.7123,48.2405,48.2748,78300.0
2015-01-28 10:00:00,56.25,56.45,56.09,56.39,89000.0,48.2576,48.4292,48.1204,48.3778,89000.0
2015-01-28 10:10:00,56.4,56.48,56.12,56.17,59600.0,48.3863,48.455,48.1461,48.189,59600.0
2015-01-28 10:20:00,56.18,56.2,55.97,56.14,56000.0,48.1976,48.2147,48.0174,48.1633,56000.0
2015-01-28 10:30:00,56.13,56.43,56.12,56.34,101700.0,48.1547,48.4121,48.1461,48.3349,101700.0
2015-01-28 10:40:00,56.31,56.46,56.29,56.42,172000.0,48.3091,48.4378,48.292,48.4035,172000.0
2015-01-28 10:50:00,56.42,56.45,56.04,56.22,112800.0,48.4035,48.4292,48.0775,48.2319,112800.0
2015-01-28 11:00:00,56.2,56.57,56.2,56.36,104800.0,48.2147,48.5322,48.2147,48.352,104800.0
2015-01-28 11:10:00,56.36,56.36,55.93,55.99,48600.0,48.352,48.352,47.9831,48.0346,48600.0
2015-01-28 11:20:00,56.0,56.1,55.97,55.98,51300.0,48.0432,48.129,48.0174,48.026,51300.0
2015-01-28 11:30:00,55.98,56.31,55.98,56.24,44300.0,48.026,48.3091,48.026,48.2491,44300.0
2015-01-28 11:40:00,56.23,56.28,56.02,56.04,35600.0,48.2405,48.2834,48.0603,48.0775,35600.0
2015-01-28 11:50:00,56.03,56.05,55.91,55.98,53500.0,48.0689,48.0861,47.966,48.026,53500.0
2015-01-28 12:00:00,56.0,56.25,56.0,56.16,25500.0,48.0432,48.2576,48.0432,48.1804,25500.0
2015-01-28 12:10:00,56.16,56.17,55.99,56.17,45300.0,48.1804,48.189,48.0346,48.189,45300.0
2015-01-28 12:20:00,56.18,56.21,55.99,56.01,65200.0,48.1976,48.2233,48.0346,48.0517,65200.0
2015-01-28 12:30:00,56.0,56.11,55.87,55.9,42800.0,48.0432,48.1375,47.9316,47.9574,42800.0
2015-01-28 12:40:00,55.89,55.91,55.73,55.8,62100.0,47.9488,47.966,47.8115,47.8716,62100.0
2015-01-28 12:50:00,55.8,55.81,55.61,55.63,59600.0,47.8716,47.8802,47.7086,47.7257,59600.0
2015-01-28 13:00:00,55.62,55.69,55.61,55.66,53300.0,47.7172,47.7772,47.7086,47.7515,53300.0
2015-01-28 13:10:00,55.66,55.67,55.48,55.61,37200.0,47.7515,47.7601,47.5971,47.7086,37200.0
2015-01-28 13:20:00,55.62,55.66,55.56,55.66,41100.0,47.7172,47.7515,47.6657,47.7515,41100.0
2015-01-28 13:30:00,55.66,55.66,55.56,55.57,64800.0,47.7515,47.7515,47.6657,47.6743,64800.0
2015-01-28 13:40:00,55.58,55.62,55.51,55.53,49200.0,47.6828,47.7172,47.6228,47.6399,49200.0
2015-01-28 13:50:00,55.55,55.58,55.4,55.47,50100.0,47.6571,47.6828,47.5284,47.5885,50100.0
2015-01-28 14:00:00,55.48,55.64,55.25,55.27,107500.0,47.5971,47.7343,47.3997,47.4169,107500.0
2015-01-28 14:10:00,55.25,55.45,55.22,55.42,69200.0,47.3997,47.5713,47.374,47.5456,69200.0
2015-01-28 14:20:00,55.42,55.42,55.17,55.18,83900.0,47.5456,47.5456,47.3311,47.3397,83900.0
2015-01-28 14:30:00,55.17,55.22,54.7,54.93,114000.0,47.3311,47.374,46.9279,47.1252,114000.0
2015-01-28 14:40:00,54.9,54.96,54.8,54.86,113400.0,47.0995,47.1509,47.0137,47.0651,113400.0
2015-01-28 14:50:00,54.85,55.37,54.83,55.36,125600.0,47.0566,47.5027,47.0394,47.4941,125600.0
2015-01-28 15:00:00,55.38,55.45,55.12,55.21,99500.0,47.5113,47.5713,47.2882,47.3654,99500.0
2015-01-28 15:10:00,55.21,55.26,55.13,55.2,73700.0,47.3654,47.4083,47.2968,47.3568,73700.0
2015-01-28 15:20:00,55.19,55.35,55.04,55.04,112000.0,47.3483,47.4855,47.2196,47.2196,112000.0
2015-01-28 15:30:00,55.04,55.25,55.04,55.2,109200.0,47.2196,47.3997,47.2196,47.3568,109200.0
2015-01-28 15:40:00,55.2,55.39,55.09,55.36,151400.0,47.3568,47.5198,47.2625,47.4941,151400.0
2015-01-28 15:50:00,55.35,55.42,55.26,55.34,232600.0,47.4855,47.5456,47.4083,47.4769,232600.0
2015-01-29 09:30:00,53.81,54.92,52.74,54.04,289800.0,46.1643,47.1166,45.2464,46.3617,289800.0
2015-01-29 09:40:00,54.01,55.13,53.74,54.23,245800.0,46.3359,47.2968,46.1043,46.5247,245800.0
2015-01-29 09:50:00,54.23,54.98,54.07,54.65,136700.0,46.5247,47.1681,46.3874,46.885,136700.0
2015-01-29 10:00:00,54.62,54.9,54.48,54.69,163400.0,46.8592,47.0995,46.7391,46.9193,163400.0
2015-01-29 10:10:00,54.68,56.17,54.62,55.37,264500.0,46.9107,48.189,46.8592,47.5027,264500.0
2015-01-29 10:20:00,55.41,55.59,54.99,55.56,134500.0,47.537,47.6914,47.1767,47.6657,134500.0
2015-01-29 10:30:00,55.56,55.8,50.6,51.69,823500.0,47.6657,47.8716,43.4104,44.3456,823500.0
2015-01-29 10:40:00,51.69,51.83,48.13,48.68,1003100.0,44.3456,44.4657,41.2914,41.7632,1003100.0
2015-01-29 10:50:00,48.64,49.49,48.04,49.36,407600.0,41.7289,42.4581,41.2142,42.3466,407600.0
2015-01-29 11:00:00,49.28,50.06,49.19,49.5,308700.0,42.278,42.9472,42.2008,42.4667,308700.0
2015-01-29 11:10:00,49.51,49.77,48.84,49.07,184200.0,42.4753,42.6984,41.9005,42.0978,184200.0
2015-01-29 11:20:00,49.07,50.37,49.04,49.87,292200.0,42.0978,43.2131,42.0721,42.7842,292200.0
2015-01-29 11:30:00,49.85,51.47,49.81,51.47,176300.0,42.767,44.1568,42.7327,44.1568,176300.0
2015-01-29 11:40:00,51.5,52.0,50.86,51.01,178400.0,44.1826,44.6115,43.6335,43.7622,178400.0
2015-01-29 11:50:00,51.03,51.17,50.76,51.13,93500.0,43.7793,43.8994,43.5477,43.8651,93500.0
2015-01-29 12:00:00,51.15,51.73,51.15,51.72,111400.0,43.8823,44.3799,43.8823,44.3713,111400.0
2015-01-29 12:10:00,51.71,52.1,51.47,51.57,165400.0,44.3627,44.6973,44.1568,44.2426,165400.0
2015-01-29 12:20:00,51.57,51.57,51.32,51.4,50500.0,44.2426,44.2426,44.0281,44.0968,50500.0
2015-01-29 12:30:00,51.41,51.59,51.35,51.54,78200.0,44.1053,44.2598,44.0539,44.2169,78200.0
2015-01-29 12:40:00,51.54,51.91,51.49,51.85,102700.0,44.2169,44.5343,44.174,44.4828,102700.0
2015-01-29 12:50:00,51.86,52.0,51.23,51.28,207500.0,44.4914,44.6115,43.9509,43.9938,207500.0
2015-01-29 13:00:00,51.23,51.24,50.3,50.3,143600.0,43.9509,43.9595,43.1531,43.1531,143600.0
2015-01-29 13:10:00,50.3,50.63,50.3,50.41,80400.0,43.1531,43.4362,43.1531,43.2474,80400.0
2015-01-29 13:20:00,50.35,50.47,50.09,50.17,102000.0,43.196,43.2989,42.9729,43.0415,102000.0
2015-01-29 13:30:00,50.17,50.27,49.68,49.72,144200.0,43.0415,43.1273,42.6212,42.6555,144200.0
2015-01-29 13:40:00,49.72,50.28,49.55,49.81,137300.0,42.6555,43.1359,42.5096,42.7327,137300.0
2015-01-29 13:50:00,49.81,49.89,49.6,49.65,116500.0,42.7327,42.8013,42.5525,42.5954,116500.0
2015-01-29 14:00:00,49.65,49.65,48.63,48.7,382600.0,42.5954,42.5954,41.7203,41.7804,382600.0
2015-01-29 14:10:00,48.76,49.11,48.54,48.68,132200.0,41.8319,42.1321,41.6431,41.7632,132200.0
2015-01-29 14:20:00,48.66,49.15,48.57,49.05,144100.0,41.7461,42.1665,41.6689,42.0807,144100.0
2015-01-29 14:30:00,49.1,49.1,48.42,48.49,123100.0,42.1236,42.1236,41.5402,41.6002,123100.0
2015-01-29 14:40:00,48.48,48.49,47.77,47.82,184400.0,41.5917,41.6002,40.9825,41.0254,184400.0
2015-01-29 14:50:00,47.81,47.84,47.24,47.43,300900.0,41.0169,41.0426,40.5278,40.6908,300900.0
2015-01-29 15:00:00,47.44,47.51,46.94,47.32,362600.0,40.6994,40.7595,40.2705,40.5965,362600.0
2015-01-29 15:10:00,47.33,47.93,47.32,47.72,345900.0,40.6051,41.1198,40.5965,40.9396,345900.0
2015-01-29 15:20:00,47.7,48.08,47.62,48.0,319100.0,40.9225,41.2485,40.8538,41.1799,319100.0
2015-01-29 15:30:00,48.0,48.33,47.52,48.24,449300.0,41.1799,41.463,40.7681,41.3858,449300.0
2015-01-29 15:40:00,48.24,48.24,47.77,47.98,307300.0,41.3858,41.3858,40.9825,41.1627,307300.0
2015-01-29 15:50:00,47.98,48.11,47.69,47.75,462500.0,41.1627,41.2742,40.9139,40.9654,462500.0
2015-01-30 09:30:00,47.03,47.05,46.78,46.95,169800.0,40.3477,40.3648,40.1332,40.279,169800.0
2015-01-30 09:40:00,46.93,47.49,46.93,47.37,126500.0,40.2619,40.7423,40.2619,40.6394,126500.0
2015-01-30 09:50:00,47.39,48.03,47.35,47.87,195400.0,40.6565,41.2056,40.6222,41.0683,195400.0
2015-01-30 10:00:00,47.87,48.27,47.76,48.09,123100.0,41.0683,41.4115,40.974,41.2571,123100.0
2015-01-30 10:10:00,48.11,48.4,47.94,48.27,118900.0,41.2742,41.523,41.1284,41.4115,118900.0
2015-01-30 10:20:00,48.3,48.43,47.84,47.84,116400.0,41.4372,41.5488,41.0426,41.0426,116400.0
2015-01-30 10:30:00,47.83,47.96,47.64,47.89,120900.0,41.034,41.1455,40.871,41.0855,120900.0
2015-01-30 10:40:00,47.88,48.07,47.83,47.83,412600.0,41.0769,41.2399,41.034,41.034,412600.0
2015-01-30 10:50:00,47.8,47.87,47.56,47.72,114000.0,41.0083,41.0683,40.8024,40.9396,114000.0
2015-01-30 11:00:00,47.73,47.87,47.67,47.72,84200.0,40.9482,41.0683,40.8967,40.9396,84200.0
2015-01-30 11:10:00,47.72,47.76,47.63,47.75,92100.0,40.9396,40.974,40.8624,40.9654,92100.0
2015-01-30 11:20:00,47.75,47.87,47.72,47.83,211500.0,40.9654,41.0683,40.9396,41.034,211500.0
2015-01-30 11:30:00,47.83,48.08,47.79,47.8,70100.0,41.034,41.2485,40.9997,41.0083,70100.0
2015-01-30 11:40:00,47.79,48.01,47.76,48.0,88000.0,40.9997,41.1884,40.974,41.1799,88000.0
2015-01-30 11:50:00,48.0,48.08,47.99,48.01,63400.0,41.1799,41.2485,41.1713,41.1884,63400.0
2015-01-30 12:00:00,48.01,48.12,47.87,47.88,47800.0,41.1884,41.2828,41.0683,41.0769,47800.0
2015-01-30 12:10:00,47.89,47.92,47.75,47.77,65900.0,41.0855,41.1112,40.9654,40.9825,65900.0
2015-01-30 12:20:00,47.76,48.03,47.76,47.94,84700.0,40.974,41.2056,40.974,41.1284,84700.0
2015-01-30 12:30:00,47.94,48.08,47.94,48.01,62700.0,41.1284,41.2485,41.1284,41.1884,62700.0
2015-01-30 12:40:00,48.01,48.09,47.96,48.09,40400.0,41.1884,41.2571,41.1455,41.2571,40400.0
2015-01-30 12:50:00,48.08,48.2,48.05,48.14,36900.0,41.2485,41.3514,41.2228,41.3,36900.0
2015-01-30 13:00:00,48.13,48.37,48.13,48.33,74200.0,41.2914,41.4973,41.2914,41.463,74200.0
2015-01-30 13:10:00,48.33,48.35,48.15,48.17,46800.0,41.463,41.4801,41.3085,41.3257,46800.0
2015-01-30 13:20:00,48.17,48.46,48.16,48.43,60600.0,41.3257,41.5745,41.3171,41.5488,60600.0
2015-01-30 13:30:00,48.43,48.43,48.29,48.33,55200.0,41.5488,41.5488,41.4287,41.463,55200.0
2015-01-30 13:40:00,48.33,48.47,48.27,48.39,63900.0,41.463,41.5831,41.4115,41.5144,63900.0
2015-01-30 13:50:00,48.39,48.63,48.39,48.56,66700.0,41.5144,41.7203,41.5144,41.6603,66700.0
2015-01-30 14:00:00,48.54,48.6,48.45,48.51,64200.0,41.6431,41.6946,41.5659,41.6174,64200.0
2015-01-30 14:10:00,48.51,48.59,48.46,48.59,43100.0,41.6174,41.686,41.5745,41.686,43100.0
2015-01-30 14:20:00,48.58,48.69,48.53,48.64,63600.0,41.6774,41.7718,41.6346,41.7289,63600.0
2015-01-30 14:30:00,48.65,48.8,48.63,48.75,62800.0,41.7375,41.8662,41.7203,41.8233,62800.0
2015-01-30 14:40:00,48.75,48.83,48.65,48.66,91100.0,41.8233,41.8919,41.7375,41.7461,91100.0
2015-01-30 14:50:00,48.66,48.66,48.54,48.58,101900.0,41.7461,41.7461,41.6431,41.6774,101900.0
2015-01-30 15:00:00,48.57,48.59,48.22,48.27,68900.0,41.6689,41.686,41.3686,41.4115,68900.0
2015-01-30 15:10:00,48.26,48.44,48.15,48.3,101900.0,41.4029,41.5573,41.3085,41.4372,101900.0
2015-01-30 15:20:00,48.28,48.4,48.14,48.34,106900.0,41.4201,41.523,41.3,41.4715,106900.0
2015-01-30 15:30:00,48.33,48.37,48.24,48.25,170400.0,41.463,41.4973,41.3858,41.3943,170400.0
2015-01-30 15:40:00,48.25,48.26,48.07,48.13,253800.0,41.3943,41.4029,41.2399,41.2914,253800.0
2015-01-30 15:50:00,48.12,48.28,48.09,48.25,613600.0,41.2828,41.4201,41.2571,41.3943,613600.0
2015-02-02 09:30:00,48.44,48.76,48.09,48.22,77600.0,41.5573,41.8319,41.2571,41.3686,77600.0
2015-02-02 09:40:00,48.2,48.24,47.96,48.18,71400.0,41.3514,41.3858,41.1455,41.3343,71400.0
2015-02-02 09:50:00,48.14,48.31,48.06,48.16,112400.0,41.3,41.4458,41.2313,41.3171,112400.0
2015-02-02 10:00:00,48.21,48.38,47.74,47.92,84200.0,41.36,41.5059,40.9568,41.1112,84200.0
2015-02-02 10:10:00,47.91,47.94,47.53,47.71,85300.0,41.1026,41.1284,40.7766,40.9311,85300.0
2015-02-02 10:20:00,47.71,47.8,47.43,47.54,72800.0,40.9311,41.0083,40.6908,40.7852,72800.0
2015-02-02 10:30:00,47.55,47.63,47.36,47.59,70900.0,40.7938,40.8624,40.6308,40.8281,70900.0
2015-02-02 10:40:00,47.58,47.82,47.52,47.57,53000.0,40.8195,41.0254,40.7681,40.811,53000.0
2015-02-02 10:50:00,47.56,47.8,47.5,47.69,58900.0,40.8024,41.0083,40.7509,40.9139,58900.0
2015-02-02 11:00:00,47.68,47.83,47.64,47.82,43100.0,40.9053,41.034,40.871,41.0254,43100.0
2015-02-02 11:10:00,47.82,47.92,47.7,47.74,42300.0,41.0254,41.1112,40.9225,40.9568,42300.0
2015-02-02 11:20:00,47.74,47.91,47.66,47.91,33700.0,40.9568,41.1026,40.8882,41.1026,33700.0
2015-02-02 11:30:00,47.94,48.2,47.88,48.11,42200.0,41.1284,41.3514,41.0769,41.2742,42200.0
2015-02-02 11:40:00,48.09,48.18,47.96,48.1,28100.0,41.2571,41.3343,41.1455,41.2656,28100.0
2015-02-02 11:50:00,48.08,48.08,47.85,47.89,35200.0,41.2485,41.2485,41.0512,41.0855,35200.0
2015-02-02 12:00:00,47.88,47.96,47.65,47.86,36800.0,41.0769,41.1455,40.8796,41.0597,36800.0
2015-02-02 12:10:00,47.85,47.85,47.62,47.76,20600.0,41.0512,41.0512,40.8538,40.974,20600.0
2015-02-02 12:20:00,47.77,47.77,47.6,47.7,39400.0,40.9825,40.9825,40.8367,40.9225,39400.0
2015-02-02 12:30:00,47.72,47.82,47.64,47.8,47700.0,40.9396,41.0254,40.871,41.0083,47700.0
2015-02-02 12:40:00,47.82,47.97,47.72,47.72,46300.0,41.0254,41.1541,40.9396,40.9396,46300.0
2015-02-02 12:50:00,47.73,47.76,47.64,47.65,24600.0,40.9482,40.974,40.871,40.8796,24600.0
2015-02-02 13:00:00,47.67,47.73,47.52,47.66,52800.0,40.8967,40.9482,40.7681,40.8882,52800.0
2015-02-02 13:10:00,47.71,47.83,47.68,47.79,64000.0,40.9311,41.034,40.9053,40.9997,64000.0
2015-02-02 13:20:00,47.76,47.86,47.6,47.6,35800.0,40.974,41.0597,40.8367,40.8367,35800.0
2015-02-02 13:30:00,47.6,47.7,47.39,47.44,45500.0,40.8367,40.9225,40.6565,40.6994,45500.0
2015-02-02 13:40:00,47.41,47.51,47.31,47.34,29700.0,40.6737,40.7595,40.5879,40.6136,29700.0
2015-02-02 13:50:00,47.33,47.58,47.32,47.52,78500.0,40.6051,40.8195,40.5965,40.7681,78500.0
2015-02-02 14:00:00,47.53,47.68,47.5,47.62,32400.0,40.7766,40.9053,40.7509,40.8538,32400.0
2015-02-02 14:10:00,47.59,47.77,47.49,47.75,55800.0,40.8281,40.9825,40.7423,40.9654,55800.0
2015-02-02 14:20:00,47.73,47.84,47.72,47.8,35700.0,40.9482,41.0426,40.9396,41.0083,35700.0
2015-02-02 14:30:00,47.81,47.83,47.62,47.67,72200.0,41.0169,41.034,40.8538,40.8967,72200.0
2015-02-02 14:40:00,47.67,47.81,47.61,47.66,51500.0,40.8967,41.0169,40.8453,40.8882,51500.0
2015-02-02 14:50:00,47.67,47.8,47.63,47.76,56400.0,40.8967,41.0083,40.8624,40.974,56400.0
2015-02-02 15:00:00,47.74,47.76,47.65,47.75,47200.0,40.9568,40.974,40.8796,40.9654,47200.0
2015-02-02 15:10:00,47.74,47.9,47.72,47.9,40900.0,40.9568,41.0941,40.9396,41.0941,40900.0
2015-02-02 15:20:00,47.9,47.96,47.82,47.82,51800.0,41.0941,41.1455,41.0254,41.0254,51800.0
2015-02-02 15:30:00,47.82,48.12,47.79,48.07,73100.0,41.0254,41.2828,40.9997,41.2399,73100.0
2015-02-02 15:40:00,48.1,48.18,47.84,47.92,281900.0,41.2656,41.3343,41.0426,41.1112,281900.0
2015-02-02 15:50:00,47.92,47.96,47.83,47.94,271400.0,41.1112,41.1455,41.034,41.1284,271400.0
2015-02-03 09:30:00,48.7,48.7,47.83,48.17,50700.0,41.7804,41.7804,41.034,41.3257,50700.0
2015-02-03 09:40:00,48.16,48.54,48.14,48.4,100600.0,41.3171,41.6431,41.3,41.523,100600.0
2015-02-03 09:50:00,48.43,48.75,48.33,48.69,86700.0,41.5488,41.8233,41.463,41.7718,86700.0
2015-02-03 10:00:00,48.66,48.86,48.38,48.55,103700.0,41.7461,41.9177,41.5059,41.6517,103700.0
2015-02-03 10:10:00,48.53,48.63,48.38,48.61,74300.0,41.6346,41.7203,41.5059,41.7032,74300.0
2015-02-03 10:20:00,48.62,48.65,48.34,48.59,80700.0,41.7118,41.7375,41.4715,41.686,80700.0
2015-02-03 10:30:00,48.59,48.73,48.51,48.67,47900.0,41.686,41.8061,41.6174,41.7547,47900.0
2015-02-03 10:40:00,48.66,48.73,48.54,48.61,49900.0,41.7461,41.8061,41.6431,41.7032,49900.0
2015-02-03 10:50:00,48.61,48.62,48.42,48.43,43800.0,41.7032,41.7118,41.5402,41.5488,43800.0
2015-02-03 11:00:00,48.42,48.57,48.33,48.57,45300.0,41.5402,41.6689,41.463,41.6689,45300.0
2015-02-03 11:10:00,48.57,48.73,48.55,48.63,67400.0,41.6689,41.8061,41.6517,41.7203,67400.0
2015-02-03 11:20:00,48.63,48.69,48.55,48.61,55700.0,41.7203,41.7718,41.6517,41.7032,55700.0
2015-02-03 11:30:00,48.63,48.8,48.61,48.73,44800.0,41.7203,41.8662,41.7032,41.8061,44800.0
2015-02-03 11:40:00,48.74,48.95,48.64,48.72,40200.0,41.8147,41.9949,41.7289,41.7976,40200.0
2015-02-03 11:50:00,48.72,48.72,48.55,48.66,49800.0,41.7976,41.7976,41.6517,41.7461,49800.0
2015-02-03 12:00:00,48.66,48.8,48.61,48.78,70800.0,41.7461,41.8662,41.7032,41.849,70800.0
2015-02-03 12:10:00,48.78,48.88,48.78,48.87,27100.0,41.849,41.9348,41.849,41.9262,27100.0
2015-02-03 12:20:00,48.88,48.92,48.8,48.85,31900.0,41.9348,41.9691,41.8662,41.9091,31900.0
2015-02-03 12:30:00,48.85,48.85,48.64,48.76,33700.0,41.9091,41.9091,41.7289,41.8319,33700.0
2015-02-03 12:40:00,48.77,49.13,48.77,49.05,64700.0,41.8405,42.1493,41.8405,42.0807,64700.0
2015-02-03 12:50:00,49.04,49.24,49.03,49.23,117300.0,42.0721,42.2437,42.0635,42.2351,117300.0
2015-02-03 13:00:00,49.23,49.54,49.14,49.35,161400.0,42.2351,42.501,42.1579,42.338,161400.0
2015-02-03 13:10:00,49.35,49.35,49.11,49.18,100900.0,42.338,42.338,42.1321,42.1922,100900.0
2015-02-03 13:20:00,49.18,49.25,49.06,49.08,93300.0,42.1922,42.2522,42.0892,42.1064,93300.0
2015-02-03 13:30:00,49.09,49.17,49.04,49.17,32600.0,42.115,42.1836,42.0721,42.1836,32600.0
2015-02-03 13:40:00,49.19,49.27,49.16,49.17,31400.0,42.2008,42.2694,42.175,42.1836,31400.0
2015-02-03 13:50:00,49.17,49.33,49.13,49.32,42200.0,42.1836,42.3209,42.1493,42.3123,42200.0
2015-02-03 14:00:00,49.31,49.31,49.18,49.28,36400.0,42.3037,42.3037,42.1922,42.278,36400.0
2015-02-03 14:10:00,49.26,49.29,49.18,49.26,69500.0,42.2608,42.2866,42.1922,42.2608,69500.0
2015-02-03 14:20:00,49.24,49.24,49.02,49.11,44200.0,42.2437,42.2437,42.0549,42.1321,44200.0
2015-02-03 14:30:00,49.11,49.11,48.96,49.08,35700.0,42.1321,42.1321,42.0035,42.1064,35700.0
2015-02-03 14:40:00,49.07,49.12,49.06,49.11,39100.0,42.0978,42.1407,42.0892,42.1321,39100.0
2015-02-03 14:50:00,49.1,49.1,48.94,49.1,55400.0,42.1236,42.1236,41.9863,42.1236,55400.0
2015-02-03 15:00:00,49.1,49.24,49.09,49.23,52700.0,42.1236,42.2437,42.115,42.2351,52700.0
2015-02-03 15:10:00,49.24,49.24,49.08,49.16,72400.0,42.2437,42.2437,42.1064,42.175,72400.0
2015-02-03 15:20:00,49.17,49.23,49.13,49.2,48900.0,42.1836,42.2351,42.1493,42.2094,48900.0
2015-02-03 15:30:00,49.21,49.23,49.09,49.15,76100.0,42.2179,42.2351,42.115,42.1665,76100.0
2015-02-03 15:40:00,49.15,49.31,49.14,49.26,141200.0,42.1665,42.3037,42.1579,42.2608,141200.0
2015-02-03 15:50:00,49.26,49.41,49.21,49.38,326600.0,42.2608,42.3895,42.2179,42.3638,326600.0
2015-02-04 09:30:00,48.89,49.16,48.57,48.59,44800.0,41.9434,42.175,41.6689,41.686,44800.0
2015-02-04 09:40:00,48.61,49.08,48.58,48.89,59300.0,41.7032,42.1064,41.6774,41.9434,59300.0
2015-02-04 09:50:00,48.88,49.21,48.77,49.1,52300.0,41.9348,42.2179,41.8405,42.1236,52300.0
2015-02-04 10:00:00,49.08,49.45,49.01,49.19,76200.0,42.1064,42.4238,42.0463,42.2008,76200.0
2015-02-04 10:10:00,49.19,49.19,48.79,48.81,29000.0,42.2008,42.2008,41.8576,41.8748,29000.0
2015-02-04 10:20:00,48.8,49.06,48.71,49.01,34800.0,41.8662,42.0892,41.789,42.0463,34800.0
2015-02-04 10:30:00,49.01,49.01,48.69,48.75,32700.0,42.0463,42.0463,41.7718,41.8233,32700.0
2015-02-04 10:40:00,48.76,48.89,48.67,48.81,22900.0,41.8319,41.9434,41.7547,41.8748,22900.0
2015-02-04 10:50:00,48.8,48.87,48.65,48.84,25000.0,41.8662,41.9262,41.7375,41.9005,25000.0
2015-02-04 11:00:00,48.85,49.06,48.79,49.06,38800.0,41.9091,42.0892,41.8576,42.0892,38800.0
2015-02-04 11:10:00,49.07,49.08,48.88,48.91,41200.0,42.0978,42.1064,41.9348,41.9606,41200.0
2015-02-04 11:20:00,48.93,49.02,48.87,48.87,35800.0,41.9777,42.0549,41.9262,41.9262,35800.0
2015-02-04 11:30:00,48.87,48.97,48.85,48.95,22600.0,41.9262,42.012,41.9091,41.9949,22600.0
2015-02-04 11:40:00,48.93,49.01,48.87,48.98,22000.0,41.9777,42.0463,41.9262,42.0206,22000.0
2015-02-04 11:50:00,48.99,49.0,48.77,48.84,21200.0,42.0292,42.0378,41.8405,41.9005,21200.0
2015-02-04 12:00:00,48.83,48.85,48.72,48.73,15400.0,41.8919,41.9091,41.7976,41.8061,15400.0
2015-02-04 12:10:00,48.74,48.81,48.68,48.7,55900.0,41.8147,41.8748,41.7632,41.7804,55900.0
2015-02-04 12:20:00,48.7,48.74,48.46,48.47,24200.0,41.7804,41.8147,41.5745,41.5831,24200.0
2015-02-04 12:30:00,48.48,48.57,48.46,48.5,16100.0,41.5917,41.6689,41.5745,41.6088,16100.0
2015-02-04 12:40:00,48.5,48.69,48.44,48.67,33200.0,41.6088,41.7718,41.5573,41.7547,33200.0
2015-02-04 12:50:00,48.68,48.76,48.68,48.73,28900.0,41.7632,41.8319,41.7632,41.8061,28900.0
2015-02-04 13:00:00,48.74,48.75,48.58,48.67,26000.0,41.8147,41.8233,41.6774,41.7547,26000.0
2015-02-04 13:10:00,48.66,48.68,48.59,48.63,25900.0,41.7461,41.7632,41.686,41.7203,25900.0
2015-02-04 13:20:00,48.63,48.7,48.6,48.66,26900.0,41.7203,41.7804,41.6946,41.7461,26900.0
2015-02-04 13:30:00,48.66,48.73,48.63,48.73,25400.0,41.7461,41.8061,41.7203,41.8061,25400.0
2015-02-04 13:40:00,48.72,48.74,48.65,48.65,16900.0,41.7976,41.8147,41.7375,41.7375,16900.0
2015-02-04 13:50:00,48.65,48.76,48.64,48.71,71200.0,41.7375,41.8319,41.7289,41.789,71200.0
2015-02-04 14:00:00,48.7,48.83,48.7,48.75,19100.0,41.7804,41.8919,41.7804,41.8233,19100.0
2015-02-04 14:10:00,48.75,48.8,48.64,48.66,19600.0,41.8233,41.8662,41.7289,41.7461,19600.0
2015-02-04 14:20:00,48.66,48.74,48.64,48.68,23200.0,41.7461,41.8147,41.7289,41.7632,23200.0
2015-02-04 14:30:00,48.69,48.86,48.65,48.86,23100.0,41.7718,41.9177,41.7375,41.9177,23100.0
2015-02-04 14:40:00,48.86,48.91,48.81,48.91,21900.0,41.9177,41.9606,41.8748,41.9606,21900.0
2015-02-04 14:50:00,48.9,48.95,48.83,48.89,22100.0,41.952,41.9949,41.8919,41.9434,22100.0
2015-02-04 15:00:00,48.88,48.89,48.8,48.89,29200.0,41.9348,41.9434,41.8662,41.9434,29200.0
2015-02-04 15:10:00,48.88,48.95,48.79,48.95,19100.0,41.9348,41.9949,41.8576,41.9949,19100.0
2015-02-04 15:20:00,48.94,49.07,48.91,49.06,44000.0,41.9863,42.0978,41.9606,42.0892,44000.0
2015-02-04 15:30:00,49.07,49.12,48.96,48.97,55300.0,42.0978,42.1407,42.0035,42.012,55300.0
2015-02-04 15:40:00,48.97,48.99,48.67,48.75,151100.0,42.012,42.0292,41.7547,41.8233,151100.0
2015-02-04 15:50:00,48.75,48.89,48.72,48.84,226300.0,41.8233,41.9434,41.7976,41.9005,226300.0
2015-02-05 09:30:00,49.03,49.26,48.88,49.13,46900.0,42.0635,42.2608,41.9348,42.1493,46900.0
2015-02-05 09:40:00,49.11,49.54,48.93,49.41,67400.0,42.1321,42.501,41.9777,42.3895,67400.0
2015-02-05 09:50:00,49.42,49.54,49.19,49.5,24600.0,42.3981,42.501,42.2008,42.4667,24600.0
2015-02-05 10:00:00,49.51,49.64,49.43,49.43,28400.0,42.4753,42.5868,42.4067,42.4067,28400.0
2015-02-05 10:10:00,49.44,49.5,49.37,49.44,35500.0,42.4153,42.4667,42.3552,42.4153,35500.0
2015-02-05 10:20:00,49.46,49.49,49.38,49.4,37600.0,42.4324,42.4581,42.3638,42.3809,37600.0
2015-02-05 10:30:00,49.41,49.55,49.31,49.51,58400.0,42.3895,42.5096,42.3037,42.4753,58400.0
2015-02-05 10:40:00,49.52,49.65,49.48,49.65,19100.0,42.4839,42.5954,42.4496,42.5954,19100.0
2015-02-05 10:50:00,49.67,49.74,49.51,49.51,26100.0,42.6126,42.6726,42.4753,42.4753,26100.0
2015-02-05 11:00:00,49.49,49.49,49.29,49.34,28100.0,42.4581,42.4581,42.2866,42.3295,28100.0
2015-02-05 11:10:00,49.35,49.36,49.2,49.2,22100.0,42.338,42.3466,42.2094,42.2094,22100.0
2015-02-05 11:20:00,49.18,49.25,49.09,49.25,19000.0,42.1922,42.2522,42.115,42.2522,19000.0
2015-02-05 11:30:00,49.25,49.34,49.2,49.29,68100.0,42.2522,42.3295,42.2094,42.2866,68100.0
2015-02-05 11:40:00,49.29,49.34,49.17,49.29,18000.0,42.2866,42.3295,42.1836,42.2866,18000.0
2015-02-05 11:50:00,49.29,49.49,49.24,49.46,465700.0,42.2866,42.4581,42.2437,42.4324,465700.0
2015-02-05 12:00:00,49.45,49.45,49.25,49.25,36600.0,42.4238,42.4238,42.2522,42.2522,36600.0
2015-02-05 12:10:00,49.26,49.31,49.17,49.17,23600.0,42.2608,42.3037,42.1836,42.1836,23600.0
2015-02-05 12:20:00,49.15,49.21,49.1,49.16,23300.0,42.1665,42.2179,42.1236,42.175,23300.0
2015-02-05 12:30:00,49.16,49.43,49.13,49.43,104800.0,42.175,42.4067,42.1493,42.4067,104800.0
2015-02-05 12:40:00,49.46,49.62,49.46,49.59,28600.0,42.4324,42.5697,42.4324,42.5439,28600.0
2015-02-05 12:50:00,49.6,49.72,49.56,49.72,32500.0,42.5525,42.6555,42.5182,42.6555,32500.0
2015-02-05 13:00:00,49.72,49.82,49.65,49.76,32200.0,42.6555,42.7413,42.5954,42.6898,32200.0
2015-02-05 13:10:00,49.76,49.86,49.73,49.8,23000.0,42.6898,42.7756,42.664,42.7241,23000.0
2015-02-05 13:20:00,49.81,49.83,49.72,49.8,13800.0,42.7327,42.7498,42.6555,42.7241,13800.0
2015-02-05 13:30:00,49.8,49.85,49.74,49.77,19400.0,42.7241,42.767,42.6726,42.6984,19400.0
2015-02-05 13:40:00,49.78,49.79,49.68,49.73,32100.0,42.7069,42.7155,42.6212,42.664,32100.0
2015-02-05 13:50:00,49.73,49.78,49.69,49.73,27300.0,42.664,42.7069,42.6297,42.664,27300.0
2015-02-05 14:00:00,49.72,49.83,49.71,49.83,42100.0,42.6555,42.7498,42.6469,42.7498,42100.0
2015-02-05 14:10:00,49.83,49.95,49.83,49.91,29900.0,42.7498,42.8528,42.7498,42.8185,29900.0
2015-02-05 14:20:00,49.9,49.91,49.66,49.73,43100.0,42.8099,42.8185,42.604,42.664,43100.0
2015-02-05 14:30:00,49.74,49.76,49.67,49.67,57500.0,42.6726,42.6898,42.6126,42.6126,57500.0
2015-02-05 14:40:00,49.66,49.66,49.46,49.48,34600.0,42.604,42.604,42.4324,42.4496,34600.0
2015-02-05 14:50:00,49.49,49.58,49.47,49.58,53500.0,42.4581,42.5354,42.441,42.5354,53500.0
2015-02-05 15:00:00,49.59,49.63,49.57,49.6,23100.0,42.5439,42.5783,42.5268,42.5525,23100.0
2015-02-05 15:10:00,49.59,49.65,49.52,49.61,29800.0,42.5439,42.5954,42.4839,42.5611,29800.0
2015-02-05 15:20:00,49.62,49.72,49.61,49.72,40200.0,42.5697,42.6555,42.5611,42.6555,40200.0
2015-02-05 15:30:00,49.72,49.73,49.65,49.72,57700.0,42.6555,42.664,42.5954,42.6555,57700.0
2015-02-05 15:40:00,49.72,49.73,49.64,49.66,80300.0,42.6555,42.664,42.5868,42.604,80300.0
2015-02-05 15:50:00,49.66,49.79,49.65,49.76,212500.0,42.604,42.7155,42.5954,42.6898,212500.0
2015-02-06 09:30:00,49.77,50.45,49.77,50.45,38600.0,42.6984,43.2817,42.6984,43.2817,38600.0
2015-02-06 09:40:00,50.42,50.43,50.08,50.15,24500.0,43.256,43.2646,42.9643,43.0244,24500.0
2015-02-06 09:50:00,50.1,50.11,49.97,50.04,17000.0,42.9815,42.9901,42.8699,42.93,17000.0
2015-02-06 10:00:00,50.05,50.26,50.02,50.25,41500.0,42.9386,43.1187,42.9128,43.1102,41500.0
2015-02-06 10:10:00,50.26,50.33,50.24,50.26,28600.0,43.1187,43.1788,43.1016,43.1187,28600.0
2015-02-06 10:20:00,50.25,50.3,50.16,50.18,27300.0,43.1102,43.1531,43.033,43.0501,27300.0
2015-02-06 10:30:00,50.17,50.21,50.07,50.19,40600.0,43.0415,43.0758,42.9557,43.0587,40600.0
2015-02-06 10:40:00,50.18,50.18,49.94,49.96,19500.0,43.0501,43.0501,42.8442,42.8614,19500.0
2015-02-06 10:50:00,49.96,49.98,49.86,49.91,21000.0,42.8614,42.8785,42.7756,42.8185,21000.0
2015-02-06 11:00:00,49.9,49.9,49.76,49.84,17800.0,42.8099,42.8099,42.6898,42.7584,17800.0
2015-02-06 11:10:00,49.83,49.97,49.77,49.96,19900.0,42.7498,42.8699,42.6984,42.8614,19900.0
2015-02-06 11:20:00,49.97,50.15,49.97,50.11,28900.0,42.8699,43.0244,42.8699,42.9901,28900.0
2015-02-06 11:30:00,50.11,50.16,50.05,50.11,22500.0,42.9901,43.033,42.9386,42.9901,22500.0
2015-02-06 11:40:00,50.1,50.14,50.02,50.02,23200.0,42.9815,43.0158,42.9128,42.9128,23200.0
2015-02-06 11:50:00,50.01,50.05,49.96,50.03,17100.0,42.9043,42.9386,42.8614,42.9214,17100.0
2015-02-06 12:00:00,50.03,50.13,49.98,50.13,16700.0,42.9214,43.0072,42.8785,43.0072,16700.0
2015-02-06 12:10:00,50.14,50.32,50.09,50.3,197900.0,43.0158,43.1702,42.9729,43.1531,197900.0
2015-02-06 12:20:00,50.31,50.56,50.31,50.47,21500.0,43.1616,43.3761,43.1616,43.2989,21500.0
2015-02-06 12:30:00,50.48,50.54,50.4,50.46,28700.0,43.3075,43.359,43.2388,43.2903,28700.0
2015-02-06 12:40:00,50.46,50.48,50.25,50.32,21600.0,43.2903,43.3075,43.1102,43.1702,21600.0
2015-02-06 12:50:00,50.31,50.5,50.3,50.46,20900.0,43.1616,43.3246,43.1531,43.2903,20900.0
2015-02-06 13:00:00,50.45,50.47,50.32,50.32,24400.0,43.2817,43.2989,43.1702,43.1702,24400.0
2015-02-06 13:10:00,50.33,50.35,50.17,50.31,178000.0,43.1788,43.196,43.0415,43.1616,178000.0
2015-02-06 13:20:00,50.31,50.37,50.25,50.35,154400.0,43.1616,43.2131,43.1102,43.196,154400.0
2015-02-06 13:30:00,50.35,50.4,50.32,50.37,27200.0,43.196,43.2388,43.1702,43.2131,27200.0
2015-02-06 13:40:00,50.37,50.67,50.37,50.57,55900.0,43.2131,43.4705,43.2131,43.3847,55900.0
2015-02-06 13:50:00,50.58,50.68,50.55,50.57,57600.0,43.3933,43.4791,43.3675,43.3847,57600.0
2015-02-06 14:00:00,50.58,50.68,50.56,50.64,20700.0,43.3933,43.4791,43.3761,43.4447,20700.0
2015-02-06 14:10:00,50.63,50.67,50.58,50.66,28100.0,43.4362,43.4705,43.3933,43.4619,28100.0
2015-02-06 14:20:00,50.66,50.93,50.65,50.79,114400.0,43.4619,43.6935,43.4533,43.5734,114400.0
2015-02-06 14:30:00,50.8,51.14,50.79,50.94,83400.0,43.582,43.8737,43.5734,43.7021,83400.0
2015-02-06 14:40:00,50.95,51.11,50.93,51.01,95100.0,43.7107,43.848,43.6935,43.7622,95100.0
2015-02-06 14:50:00,51.02,51.02,50.8,50.83,119400.0,43.7708,43.7708,43.582,43.6078,119400.0
2015-02-06 15:00:00,50.82,50.88,50.74,50.8,73900.0,43.5992,43.6506,43.5305,43.582,73900.0
2015-02-06 15:10:00,50.8,50.91,50.71,50.81,82700.0,43.582,43.6764,43.5048,43.5906,82700.0
2015-02-06 15:20:00,50.8,50.9,50.79,50.85,69100.0,43.582,43.6678,43.5734,43.6249,69100.0
2015-02-06 15:30:00,50.85,51.0,50.82,50.97,173800.0,43.6249,43.7536,43.5992,43.7279,173800.0
2015-02-06 15:40:00,50.98,51.01,50.87,50.9,140400.0,43.7364,43.7622,43.6421,43.6678,140400.0
2015-02-06 15:50:00,50.9,51.1,50.88,51.08,222600.0,43.6678,43.8394,43.6506,43.8222,222600.0
2015-02-09 09:30:00,50.91,51.25,50.83,51.25,25500.0,43.6764,43.9681,43.6078,43.9681,25500.0
2015-02-09 09:40:00,51.32,51.32,50.97,51.1,35900.0,44.0281,44.0281,43.7279,43.8394,35900.0
2015-02-09 09:50:00,51.11,51.36,51.08,51.29,38500.0,43.848,44.0624,43.8222,44.0024,38500.0
2015-02-09 10:00:00,51.31,51.34,51.2,51.29,40000.0,44.0196,44.0453,43.9252,44.0024,40000.0
2015-02-09 10:10:00,51.26,51.51,51.24,51.48,38900.0,43.9767,44.1911,43.9595,44.1654,38900.0
2015-02-09 10:20:00,51.47,51.55,51.4,51.5,33800.0,44.1568,44.2255,44.0968,44.1826,33800.0
2015-02-09 10:30:00,51.48,51.62,51.45,51.54,24800.0,44.1654,44.2855,44.1397,44.2169,24800.0
2015-02-09 10:40:00,51.52,51.52,51.3,51.33,25600.0,44.1997,44.1997,44.011,44.0367,25600.0
2015-02-09 10:50:00,51.33,51.52,51.31,51.4,60400.0,44.0367,44.1997,44.0196,44.0968,60400.0
2015-02-09 11:00:00,51.41,51.72,51.38,51.72,44100.0,44.1053,44.3713,44.0796,44.3713,44100.0
2015-02-09 11:10:00,51.72,51.83,51.58,51.6,82400.0,44.3713,44.4657,44.2512,44.2683,82400.0
2015-02-09 11:20:00,51.61,51.67,51.55,51.63,43900.0,44.2769,44.3284,44.2255,44.2941,43900.0
2015-02-09 11:30:00,51.62,51.67,51.59,51.63,31900.0,44.2855,44.3284,44.2598,44.2941,31900.0
2015-02-09 11:40:00,51.63,51.67,51.47,51.56,44100.0,44.2941,44.3284,44.1568,44.234,44100.0
2015-02-09 11:50:00,51.55,51.67,51.55,51.65,43000.0,44.2255,44.3284,44.2255,44.3112,43000.0
2015-02-09 12:00:00,51.64,51.68,51.6,51.65,24500.0,44.3027,44.337,44.2683,44.3112,24500.0
2015-02-09 12:10:00,51.65,51.7,51.59,51.63,34400.0,44.3112,44.3541,44.2598,44.2941,34400.0
2015-02-09 12:20:00,51.63,51.68,51.62,51.65,27100.0,44.2941,44.337,44.2855,44.3112,27100.0
2015-02-09 12:30:00,51.65,51.69,51.64,51.68,29700.0,44.3112,44.3456,44.3027,44.337,29700.0
2015-02-09 12:40:00,51.68,51.72,51.65,51.68,27400.0,44.337,44.3713,44.3112,44.337,27400.0
2015-02-09 12:50:00,51.68,51.76,51.65,51.65,22000.0,44.337,44.4056,44.3112,44.3112,22000.0
2015-02-09 13:00:00,51.64,51.66,51.57,51.58,24300.0,44.3027,44.3198,44.2426,44.2512,24300.0
2015-02-09 13:10:00,51.59,51.66,51.59,51.65,33200.0,44.2598,44.3198,44.2598,44.3112,33200.0
2015-02-09 13:20:00,51.65,51.7,51.6,51.66,37600.0,44.3112,44.3541,44.2683,44.3198,37600.0
2015-02-09 13:30:00,51.66,51.69,51.64,51.68,55600.0,44.3198,44.3456,44.3027,44.337,55600.0
2015-02-09 13:40:00,51.68,51.86,51.67,51.86,40600.0,44.337,44.4914,44.3284,44.4914,40600.0
2015-02-09 13:50:00,51.86,51.98,51.85,51.95,35900.0,44.4914,44.5944,44.4828,44.5686,35900.0
2015-02-09 14:00:00,51.95,51.95,51.82,51.83,23000.0,44.5686,44.5686,44.4571,44.4657,23000.0
2015-02-09 14:10:00,51.83,51.83,51.73,51.75,24600.0,44.4657,44.4657,44.3799,44.397,24600.0
2015-02-09 14:20:00,51.75,51.89,51.75,51.88,49200.0,44.397,44.5171,44.397,44.5086,49200.0
2015-02-09 14:30:00,51.88,51.97,51.85,51.96,34600.0,44.5086,44.5858,44.4828,44.5772,34600.0
2015-02-09 14:40:00,51.97,52.06,51.96,52.04,81600.0,44.5858,44.663,44.5772,44.6458,81600.0
2015-02-09 14:50:00,52.04,52.07,51.94,51.94,49500.0,44.6458,44.6716,44.56,44.56,49500.0
2015-02-09 15:00:00,51.93,51.93,51.8,51.83,44000.0,44.5515,44.5515,44.4399,44.4657,44000.0
2015-02-09 15:10:00,51.83,52.02,51.82,51.98,109100.0,44.4657,44.6287,44.4571,44.5944,109100.0
2015-02-09 15:20:00,51.98,52.06,51.98,52.03,74300.0,44.5944,44.663,44.5944,44.6372,74300.0
2015-02-09 15:30:00,52.03,52.03,51.89,51.89,118500.0,44.6372,44.6372,44.5171,44.5171,118500.0
2015-02-09 15:40:00,51.89,52.09,51.85,52.07,104500.0,44.5171,44.6887,44.4828,44.6716,104500.0
2015-02-09 15:50:00,52.06,52.15,51.97,52.14,268200.0,44.663,44.7402,44.5858,44.7316,268200.0
2015-02-10 09:30:00,52.4,52.4,51.86,51.97,40600.0,44.9547,44.9547,44.4914,44.5858,40600.0
2015-02-10 09:40:00,51.86,52.04,51.83,52.0,35800.0,44.4914,44.6458,44.4657,44.6115,35800.0
2015-02-10 09:50:00,51.99,52.01,51.79,51.81,32500.0,44.6029,44.6201,44.4313,44.4485,32500.0
2015-02-10 10:00:00,51.86,51.96,51.76,51.79,20400.0,44.4914,44.5772,44.4056,44.4313,20400.0
2015-02-10 10:10:00,51.8,52.08,51.8,51.92,41400.0,44.4399,44.6801,44.4399,44.5429,41400.0
2015-02-10 10:20:00,51.9,52.07,51.9,51.97,50900.0,44.5257,44.6716,44.5257,44.5858,50900.0
2015-02-10 10:30:00,51.95,51.98,51.73,51.73,14600.0,44.5686,44.5944,44.3799,44.3799,14600.0
2015-02-10 10:40:00,51.75,51.77,51.63,51.63,45300.0,44.397,44.4142,44.2941,44.2941,45300.0
2015-02-10 10:50:00,51.63,51.74,51.63,51.68,12600.0,44.2941,44.3885,44.2941,44.337,12600.0
2015-02-10 11:00:00,51.7,51.7,51.6,51.66,16400.0,44.3541,44.3541,44.2683,44.3198,16400.0
2015-02-10 11:10:00,51.69,51.72,51.6,51.71,14800.0,44.3456,44.3713,44.2683,44.3627,14800.0
2015-02-10 11:20:00,51.71,51.79,51.65,51.78,22100.0,44.3627,44.4313,44.3112,44.4228,22100.0
2015-02-10 11:30:00,51.8,51.84,51.75,51.75,13400.0,44.4399,44.4742,44.397,44.397,13400.0
2015-02-10 11:40:00,51.75,52.03,51.75,52.02,190900.0,44.397,44.6372,44.397,44.6287,190900.0
2015-02-10 11:50:00,52.02,52.23,52.02,52.21,18700.0,44.6287,44.8088,44.6287,44.7917,18700.0
2015-02-10 12:00:00,52.22,52.3,52.17,52.24,23000.0,44.8003,44.8689,44.7574,44.8174,23000.0
2015-02-10 12:10:00,52.26,52.38,52.16,52.21,17600.0,44.8346,44.9375,44.7488,44.7917,17600.0
2015-02-10 12:20:00,52.2,52.22,52.03,52.04,11800.0,44.7831,44.8003,44.6372,44.6458,11800.0
2015-02-10 12:30:00,52.04,52.06,51.98,52.06,26800.0,44.6458,44.663,44.5944,44.663,26800.0
2015-02-10 12:40:00,52.07,52.07,51.99,52.01,13800.0,44.6716,44.6716,44.6029,44.6201,13800.0
2015-02-10 12:50:00,52.0,52.08,51.96,51.96,23400.0,44.6115,44.6801,44.5772,44.5772,23400.0
2015-02-10 13:00:00,51.96,52.04,51.96,52.0,10800.0,44.5772,44.6458,44.5772,44.6115,10800.0
2015-02-10 13:10:00,52.01,52.06,52.01,52.03,8700.0,44.6201,44.663,44.6201,44.6372,8700.0
2015-02-10 13:20:00,52.02,52.15,51.99,52.12,20500.0,44.6287,44.7402,44.6029,44.7145,20500.0
2015-02-10 13:30:00,52.11,52.11,52.01,52.01,17900.0,44.7059,44.7059,44.6201,44.6201,17900.0
2015-02-10 13:40:00,52.0,52.08,51.99,52.08,21400.0,44.6115,44.6801,44.6029,44.6801,21400.0
2015-02-10 13:50:00,52.11,52.11,51.99,52.0,12800.0,44.7059,44.7059,44.6029,44.6115,12800.0
2015-02-10 14:00:00,52.01,52.07,52.0,52.06,17200.0,44.6201,44.6716,44.6115,44.663,17200.0
2015-02-10 14:10:00,52.06,52.06,51.99,52.06,22500.0,44.663,44.663,44.6029,44.663,22500.0
2015-02-10 14:20:00,52.07,52.17,52.07,52.15,16100.0,44.6716,44.7574,44.6716,44.7402,16100.0
2015-02-10 14:30:00,52.13,52.14,52.02,52.06,26700.0,44.723,44.7316,44.6287,44.663,26700.0
2015-02-10 14:40:00,52.07,52.09,52.01,52.07,29200.0,44.6716,44.6887,44.6201,44.6716,29200.0
2015-02-10 14:50:00,52.07,52.19,52.07,52.19,23900.0,44.6716,44.7745,44.6716,44.7745,23900.0
2015-02-10 15:00:00,52.2,52.23,52.13,52.22,18500.0,44.7831,44.8088,44.723,44.8003,18500.0
2015-02-10 15:10:00,52.22,52.22,52.11,52.13,22100.0,44.8003,44.8003,44.7059,44.723,22100.0
2015-02-10 15:20:00,52.14,52.19,52.09,52.19,29200.0,44.7316,44.7745,44.6887,44.7745,29200.0
2015-02-10 15:30:00,52.2,52.27,52.17,52.26,38000.0,44.7831,44.8431,44.7574,44.8346,38000.0
2015-02-10 15:40:00,52.27,52.3,52.1,52.12,58600.0,44.8431,44.8689,44.6973,44.7145,58600.0
2015-02-10 15:50:00,52.13,52.18,52.06,52.18,145000.0,44.723,44.7659,44.663,44.7659,145000.0
2015-02-11 09:30:00,51.76,52.43,51.48,52.33,22300.0,44.4056,44.9804,44.1654,44.8946,22300.0
2015-02-11 09:40:00,52.31,52.35,52.1,52.18,17800.0,44.8775,44.9118,44.6973,44.7659,17800.0
2015-02-11 09:50:00,52.19,52.36,52.12,52.26,29600.0,44.7745,44.9204,44.7145,44.8346,29600.0
2015-02-11 10:00:00,52.29,52.44,52.22,52.32,20800.0,44.8603,44.989,44.8003,44.886,20800.0
2015-02-11 10:10:00,52.35,52.37,52.25,52.32,32700.0,44.9118,44.9289,44.826,44.886,32700.0
2015-02-11 10:20:00,52.27,52.32,52.12,52.27,38900.0,44.8431,44.886,44.7145,44.8431,38900.0
2015-02-11 10:30:00,52.26,52.38,52.22,52.36,44200.0,44.8346,44.9375,44.8003,44.9204,44200.0
2015-02-11 10:40:00,52.37,52.42,52.3,52.36,11300.0,44.9289,44.9718,44.8689,44.9204,11300.0
2015-02-11 10:50:00,52.35,52.43,52.35,52.4,9700.0,44.9118,44.9804,44.9118,44.9547,9700.0
2015-02-11 11:00:00,52.4,52.45,52.33,52.35,11900.0,44.9547,44.9976,44.8946,44.9118,11900.0
2015-02-11 11:10:00,52.36,52.42,52.31,52.31,10200.0,44.9204,44.9718,44.8775,44.8775,10200.0
2015-02-11 11:20:00,52.29,52.49,52.29,52.47,29800.0,44.8603,45.0319,44.8603,45.0147,29800.0
2015-02-11 11:30:00,52.46,52.46,52.38,52.39,11700.0,45.0062,45.0062,44.9375,44.9461,11700.0
2015-02-11 11:40:00,52.41,52.47,52.34,52.46,14200.0,44.9633,45.0147,44.9032,45.0062,14200.0
2015-02-11 11:50:00,52.48,52.48,52.31,52.32,18100.0,45.0233,45.0233,44.8775,44.886,18100.0
2015-02-11 12:00:00,52.32,52.5,52.32,52.4,44000.0,44.886,45.0405,44.886,44.9547,44000.0
2015-02-11 12:10:00,52.42,52.5,52.38,52.45,8200.0,44.9718,45.0405,44.9375,44.9976,8200.0
2015-02-11 12:20:00,52.47,52.53,52.45,52.47,37800.0,45.0147,45.0662,44.9976,45.0147,37800.0
2015-02-11 12:30:00,52.46,52.56,52.45,52.5,43800.0,45.0062,45.0919,44.9976,45.0405,43800.0
2015-02-11 12:40:00,52.48,52.49,52.34,52.38,12000.0,45.0233,45.0319,44.9032,44.9375,12000.0
2015-02-11 12:50:00,52.4,52.52,52.36,52.48,20300.0,44.9547,45.0576,44.9204,45.0233,20300.0
2015-02-11 13:00:00,52.5,52.53,52.48,52.52,16800.0,45.0405,45.0662,45.0233,45.0576,16800.0
2015-02-11 13:10:00,52.54,52.56,52.4,52.5,13700.0,45.0748,45.0919,44.9547,45.0405,13700.0
2015-02-11 13:20:00,52.48,52.6,52.41,52.56,29800.0,45.0233,45.1263,44.9633,45.0919,29800.0
2015-02-11 13:30:00,52.56,52.66,52.54,52.59,15500.0,45.0919,45.1777,45.0748,45.1177,15500.0
2015-02-11 13:40:00,52.56,52.68,52.54,52.64,47100.0,45.0919,45.1949,45.0748,45.1606,47100.0
2015-02-11 13:50:00,52.62,52.92,52.61,52.88,47200.0,45.1434,45.4008,45.1348,45.3665,47200.0
2015-02-11 14:00:00,52.86,52.95,52.78,52.94,24900.0,45.3493,45.4265,45.2807,45.418,24900.0
2015-02-11 14:10:00,52.93,53.12,52.91,53.11,35900.0,45.4094,45.5724,45.3922,45.5638,35900.0
2015-02-11 14:20:00,53.1,53.28,53.06,53.2,41200.0,45.5552,45.7096,45.5209,45.641,41200.0
2015-02-11 14:30:00,53.19,53.22,53.07,53.09,25400.0,45.6324,45.6582,45.5295,45.5466,25400.0
2015-02-11 14:40:00,53.09,53.09,52.99,53.03,39100.0,45.5466,45.5466,45.4608,45.4952,39100.0
2015-02-11 14:50:00,53.02,53.15,53.0,53.14,31600.0,45.4866,45.5981,45.4694,45.5895,31600.0
2015-02-11 15:00:00,53.15,53.25,53.08,53.19,40200.0,45.5981,45.6839,45.5381,45.6324,40200.0
2015-02-11 15:10:00,53.18,53.35,53.15,53.3,51000.0,45.6238,45.7697,45.5981,45.7268,51000.0
2015-02-11 15:20:00,53.29,53.62,53.25,53.56,94000.0,45.7182,46.0013,45.6839,45.9499,94000.0
2015-02-11 15:30:00,53.56,53.75,53.56,53.69,103200.0,45.9499,46.1129,45.9499,46.0614,103200.0
2015-02-11 15:40:00,53.69,53.7,53.31,53.32,129600.0,46.0614,46.07,45.7354,45.744,129600.0
2015-02-11 15:50:00,53.32,53.37,53.04,53.21,349700.0,45.744,45.7869,45.5037,45.6496,349700.0
2015-02-12 09:30:00,52.94,53.37,52.75,53.37,69000.0,45.418,45.7869,45.2549,45.7869,69000.0
2015-02-12 09:40:00,53.34,53.4,53.07,53.15,91700.0,45.7611,45.8126,45.5295,45.5981,91700.0
2015-02-12 09:50:00,53.18,53.42,53.16,53.31,88900.0,45.6238,45.8297,45.6067,45.7354,88900.0
2015-02-12 10:00:00,53.31,53.57,53.26,53.57,19800.0,45.7354,45.9584,45.6925,45.9584,19800.0
2015-02-12 10:10:00,53.58,53.84,53.56,53.83,28400.0,45.967,46.1901,45.9499,46.1815,28400.0
2015-02-12 10:20:00,53.84,53.87,53.59,53.61,24500.0,46.1901,46.2158,45.9756,45.9928,24500.0
2015-02-12 10:30:00,53.6,53.6,53.48,53.56,27100.0,45.9842,45.9842,45.8812,45.9499,27100.0
2015-02-12 10:40:00,53.55,53.71,53.52,53.52,25900.0,45.9413,46.0785,45.9155,45.9155,25900.0
2015-02-12 10:50:00,53.52,53.63,53.51,53.59,22100.0,45.9155,46.0099,45.907,45.9756,22100.0
2015-02-12 11:00:00,53.61,53.69,53.61,53.62,10000.0,45.9928,46.0614,45.9928,46.0013,10000.0
2015-02-12 11:10:00,53.6,53.88,53.59,53.87,19000.0,45.9842,46.2244,45.9756,46.2158,19000.0
2015-02-12 11:20:00,53.86,53.97,53.85,53.96,20700.0,46.2072,46.3016,46.1987,46.293,20700.0
2015-02-12 11:30:00,53.97,53.99,53.91,53.93,22000.0,46.3016,46.3188,46.2501,46.2673,22000.0
2015-02-12 11:40:00,53.93,54.12,53.93,54.11,21400.0,46.2673,46.4303,46.2673,46.4217,21400.0
2015-02-12 11:50:00,54.12,54.12,53.99,54.04,21800.0,46.4303,46.4303,46.3188,46.3617,21800.0
2015-02-12 12:00:00,54.04,54.08,54.0,54.0,20100.0,46.3617,46.396,46.3273,46.3273,20100.0
2015-02-12 12:10:00,54.0,54.01,53.83,53.84,13800.0,46.3273,46.3359,46.1815,46.1901,13800.0
2015-02-12 12:20:00,53.83,53.86,53.8,53.81,13600.0,46.1815,46.2072,46.1558,46.1643,13600.0
2015-02-12 12:30:00,53.82,53.92,53.81,53.83,19000.0,46.1729,46.2587,46.1643,46.1815,19000.0
2015-02-12 12:40:00,53.83,53.83,53.61,53.7,25800.0,46.1815,46.1815,45.9928,46.07,25800.0
2015-02-12 12:50:00,53.7,53.7,53.59,53.66,17400.0,46.07,46.07,45.9756,46.0356,17400.0
2015-02-12 13:00:00,53.67,53.74,53.58,53.58,22400.0,46.0442,46.1043,45.967,45.967,22400.0
2015-02-12 13:10:00,53.6,53.72,53.59,53.69,14200.0,45.9842,46.0871,45.9756,46.0614,14200.0
2015-02-12 13:20:00,53.66,53.73,53.6,53.66,57400.0,46.0356,46.0957,45.9842,46.0356,57400.0
2015-02-12 13:30:00,53.67,53.75,53.65,53.7,35300.0,46.0442,46.1129,46.0271,46.07,35300.0
2015-02-12 13:40:00,53.7,53.71,53.67,53.71,21700.0,46.07,46.0785,46.0442,46.0785,21700.0
2015-02-12 13:50:00,53.75,53.75,53.73,53.75,44600.0,46.1129,46.1129,46.0957,46.1129,44600.0
2015-02-12 14:00:00,53.76,53.84,53.74,53.84,23000.0,46.1214,46.1901,46.1043,46.1901,23000.0
2015-02-12 14:10:00,53.83,53.92,53.82,53.91,22100.0,46.1815,46.2587,46.1729,46.2501,22100.0
2015-02-12 14:20:00,53.92,54.01,53.9,53.96,39500.0,46.2587,46.3359,46.2415,46.293,39500.0
2015-02-12 14:30:00,53.95,53.96,53.86,53.91,23300.0,46.2844,46.293,46.2072,46.2501,23300.0
2015-02-12 14:40:00,53.9,54.0,53.89,54.0,28300.0,46.2415,46.3273,46.233,46.3273,28300.0
2015-02-12 14:50:00,54.0,54.09,53.97,54.08,42800.0,46.3273,46.4046,46.3016,46.396,42800.0
2015-02-12 15:00:00,54.08,54.09,54.03,54.09,25000.0,46.396,46.4046,46.3531,46.4046,25000.0
2015-02-12 15:10:00,54.08,54.12,54.04,54.05,29900.0,46.396,46.4303,46.3617,46.3702,29900.0
2015-02-12 15:20:00,54.05,54.06,53.94,53.94,33800.0,46.3702,46.3788,46.2759,46.2759,33800.0
2015-02-12 15:30:00,53.94,53.99,53.88,53.89,104400.0,46.2759,46.3188,46.2244,46.233,104400.0
2015-02-12 15:40:00,53.88,53.94,53.86,53.94,115000.0,46.2244,46.2759,46.2072,46.2759,115000.0
2015-02-12 15:50:00,53.94,54.01,53.86,53.96,139800.0,46.2759,46.3359,46.2072,46.293,139800.0
2015-02-13 09:30:00,54.11,54.11,53.67,53.89,67100.0,46.4217,46.4217,46.0442,46.233,67100.0
2015-02-13 09:40:00,53.89,54.03,53.87,53.99,66100.0,46.233,46.3531,46.2158,46.3188,66100.0
2015-02-13 09:50:00,54.0,54.27,53.98,54.27,86900.0,46.3273,46.559,46.3102,46.559,86900.0
2015-02-13 10:00:00,54.29,54.44,54.17,54.43,19000.0,46.5761,46.7048,46.4732,46.6962,19000.0
2015-02-13 10:10:00,54.42,54.48,53.91,53.99,67600.0,46.6877,46.7391,46.2501,46.3188,67600.0
2015-02-13 10:20:00,53.99,53.99,53.69,53.77,24700.0,46.3188,46.3188,46.0614,46.13,24700.0
2015-02-13 10:30:00,53.76,53.79,53.68,53.74,47900.0,46.1214,46.1472,46.0528,46.1043,47900.0
2015-02-13 10:40:00,53.73,53.73,53.46,53.51,29800.0,46.0957,46.0957,45.8641,45.907,29800.0
2015-02-13 10:50:00,53.53,53.6,53.49,53.58,17700.0,45.9241,45.9842,45.8898,45.967,17700.0
2015-02-13 11:00:00,53.6,53.7,53.59,53.64,19900.0,45.9842,46.07,45.9756,46.0185,19900.0
2015-02-13 11:10:00,53.64,53.64,53.57,53.59,22400.0,46.0185,46.0185,45.9584,45.9756,22400.0
2015-02-13 11:20:00,53.59,53.61,53.4,53.53,35800.0,45.9756,45.9928,45.8126,45.9241,35800.0
2015-02-13 11:30:00,53.52,53.74,53.52,53.63,27600.0,45.9155,46.1043,45.9155,46.0099,27600.0
2015-02-13 11:40:00,53.63,53.67,53.61,53.67,14000.0,46.0099,46.0442,45.9928,46.0442,14000.0
2015-02-13 11:50:00,53.67,53.67,53.48,53.56,18600.0,46.0442,46.0442,45.8812,45.9499,18600.0
2015-02-13 12:00:00,53.56,53.66,53.55,53.57,30700.0,45.9499,46.0356,45.9413,45.9584,30700.0
2015-02-13 12:10:00,53.56,53.57,53.33,53.48,31900.0,45.9499,45.9584,45.7525,45.8812,31900.0
2015-02-13 12:20:00,53.48,53.52,53.48,53.52,23200.0,45.8812,45.9155,45.8812,45.9155,23200.0
2015-02-13 12:30:00,53.51,53.7,53.5,53.64,15800.0,45.907,46.07,45.8984,46.0185,15800.0
2015-02-13 12:40:00,53.65,53.76,53.63,53.72,17800.0,46.0271,46.1214,46.0099,46.0871,17800.0
2015-02-13 12:50:00,53.72,53.83,53.72,53.81,28700.0,46.0871,46.1815,46.0871,46.1643,28700.0
2015-02-13 13:00:00,53.82,53.91,53.8,53.91,12600.0,46.1729,46.2501,46.1558,46.2501,12600.0
2015-02-13 13:10:00,53.91,53.91,53.84,53.88,10800.0,46.2501,46.2501,46.1901,46.2244,10800.0
2015-02-13 13:20:00,53.87,53.89,53.61,53.72,46100.0,46.2158,46.233,45.9928,46.0871,46100.0
2015-02-13 13:30:00,53.72,53.98,53.71,53.98,118200.0,46.0871,46.3102,46.0785,46.3102,118200.0
2015-02-13 13:40:00,53.98,54.05,53.89,54.05,68000.0,46.3102,46.3702,46.233,46.3702,68000.0
2015-02-13 13:50:00,54.06,54.08,53.89,53.94,180800.0,46.3788,46.396,46.233,46.2759,180800.0
2015-02-13 14:00:00,53.95,54.02,53.83,53.97,103000.0,46.2844,46.3445,46.1815,46.3016,103000.0
2015-02-13 14:10:00,53.97,54.08,53.97,54.02,41500.0,46.3016,46.396,46.3016,46.3445,41500.0
2015-02-13 14:20:00,54.01,54.09,54.01,54.02,24900.0,46.3359,46.4046,46.3359,46.3445,24900.0
2015-02-13 14:30:00,54.03,54.11,53.98,54.01,60400.0,46.3531,46.4217,46.3102,46.3359,60400.0
2015-02-13 14:40:00,54.0,54.07,53.99,54.0,36900.0,46.3273,46.3874,46.3188,46.3273,36900.0
2015-02-13 14:50:00,53.99,54.15,53.99,54.09,69200.0,46.3188,46.456,46.3188,46.4046,69200.0
2015-02-13 15:00:00,54.09,54.41,54.07,54.36,53100.0,46.4046,46.6791,46.3874,46.6362,53100.0
2015-02-13 15:10:00,54.36,54.5,54.35,54.49,35700.0,46.6362,46.7563,46.6276,46.7477,35700.0
2015-02-13 15:20:00,54.51,54.52,54.43,54.49,45400.0,46.7649,46.7735,46.6962,46.7477,45400.0
2015-02-13 15:30:00,54.49,54.51,54.42,54.49,59700.0,46.7477,46.7649,46.6877,46.7477,59700.0
2015-02-13 15:40:00,54.5,54.7,54.5,54.69,137800.0,46.7563,46.9279,46.7563,46.9193,137800.0
2015-02-13 15:50:00,54.69,54.69,54.53,54.61,207600.0,46.9193,46.9193,46.782,46.8507,207600.0
2015-02-17 09:30:00,54.41,54.64,54.22,54.36,24000.0,46.6791,46.8764,46.5161,46.6362,24000.0
2015-02-17 09:40:00,54.31,54.42,54.19,54.37,9600.0,46.5933,46.6877,46.4903,46.6448,9600.0
2015-02-17 09:50:00,54.35,54.35,54.15,54.33,17900.0,46.6276,46.6276,46.456,46.6105,17900.0
2015-02-17 10:00:00,54.33,54.36,54.19,54.22,8300.0,46.6105,46.6362,46.4903,46.5161,8300.0
2015-02-17 10:10:00,54.22,54.24,54.11,54.11,7100.0,46.5161,46.5332,46.4217,46.4217,7100.0
2015-02-17 10:20:00,54.12,54.12,53.97,53.98,11200.0,46.4303,46.4303,46.3016,46.3102,11200.0
2015-02-17 10:30:00,53.97,54.15,53.89,53.89,67000.0,46.3016,46.456,46.233,46.233,67000.0
2015-02-17 10:40:00,53.91,54.33,53.88,54.33,58400.0,46.2501,46.6105,46.2244,46.6105,58400.0
2015-02-17 10:50:00,54.34,54.42,54.33,54.42,15600.0,46.619,46.6877,46.6105,46.6877,15600.0
2015-02-17 11:00:00,54.42,54.45,54.35,54.41,8900.0,46.6877,46.7134,46.6276,46.6791,8900.0
2015-02-17 11:10:00,54.42,54.47,54.4,54.47,9400.0,46.6877,46.7306,46.6705,46.7306,9400.0
2015-02-17 11:20:00,54.47,54.61,54.46,54.6,12700.0,46.7306,46.8507,46.722,46.8421,12700.0
2015-02-17 11:30:00,54.6,54.64,54.57,54.64,11600.0,46.8421,46.8764,46.8163,46.8764,11600.0
2015-02-17 11:40:00,54.64,54.84,54.64,54.74,12500.0,46.8764,47.048,46.8764,46.9622,12500.0
2015-02-17 11:50:00,54.78,54.8,54.71,54.79,6700.0,46.9965,47.0137,46.9365,47.0051,6700.0
2015-02-17 12:00:00,54.78,54.81,54.73,54.81,12800.0,46.9965,47.0222,46.9536,47.0222,12800.0
2015-02-17 12:10:00,54.8,54.91,54.8,54.89,12700.0,47.0137,47.108,47.0137,47.0909,12700.0
2015-02-17 12:20:00,54.88,54.92,54.87,54.87,7700.0,47.0823,47.1166,47.0737,47.0737,7700.0
2015-02-17 12:30:00,54.85,55.02,54.85,55.01,14900.0,47.0566,47.2024,47.0566,47.1938,14900.0
2015-02-17 12:40:00,55.0,55.14,54.99,55.13,15900.0,47.1853,47.3054,47.1767,47.2968,15900.0
2015-02-17 12:50:00,55.12,55.14,55.07,55.12,10800.0,47.2882,47.3054,47.2453,47.2882,10800.0
2015-02-17 13:00:00,55.12,55.22,55.09,55.16,21800.0,47.2882,47.374,47.2625,47.3225,21800.0
2015-02-17 13:10:00,55.16,55.16,55.0,55.0,32300.0,47.3225,47.3225,47.1853,47.1853,32300.0
2015-02-17 13:20:00,55.04,55.15,55.03,55.06,15500.0,47.2196,47.3139,47.211,47.2367,15500.0
2015-02-17 13:30:00,55.07,55.14,55.04,55.06,13100.0,47.2453,47.3054,47.2196,47.2367,13100.0
2015-02-17 13:40:00,55.05,55.08,55.02,55.04,11600.0,47.2281,47.2539,47.2024,47.2196,11600.0
2015-02-17 13:50:00,55.03,55.03,54.98,54.98,29100.0,47.211,47.211,47.1681,47.1681,29100.0
2015-02-17 14:00:00,54.98,54.99,54.74,54.75,55100.0,47.1681,47.1767,46.9622,46.9708,55100.0
2015-02-17 14:10:00,54.75,54.76,54.71,54.75,38800.0,46.9708,46.9794,46.9365,46.9708,38800.0
2015-02-17 14:20:00,54.75,55.0,54.75,54.98,16700.0,46.9708,47.1853,46.9708,47.1681,16700.0
2015-02-17 14:30:00,54.98,55.01,54.95,54.97,20200.0,47.1681,47.1938,47.1424,47.1595,20200.0
2015-02-17 14:40:00,54.96,55.0,54.93,54.97,18400.0,47.1509,47.1853,47.1252,47.1595,18400.0
2015-02-17 14:50:00,54.97,54.97,54.74,54.74,30100.0,47.1595,47.1595,46.9622,46.9622,30100.0
2015-02-17 15:00:00,54.73,54.81,54.71,54.79,20800.0,46.9536,47.0222,46.9365,47.0051,20800.0
2015-02-17 15:10:00,54.79,54.8,54.74,54.75,25800.0,47.0051,47.0137,46.9622,46.9708,25800.0
2015-02-17 15:20:00,54.75,54.82,54.69,54.72,28000.0,46.9708,47.0308,46.9193,46.945,28000.0
2015-02-17 15:30:00,54.71,54.73,54.64,54.64,31700.0,46.9365,46.9536,46.8764,46.8764,31700.0
2015-02-17 15:40:00,54.64,54.75,54.58,54.75,41000.0,46.8764,46.9708,46.8249,46.9708,41000.0
2015-02-17 15:50:00,54.75,54.78,54.7,54.77,66800.0,46.9708,46.9965,46.9279,46.9879,66800.0
2015-02-18 09:30:00,54.39,54.54,54.22,54.51,28900.0,46.6619,46.7906,46.5161,46.7649,28900.0
2015-02-18 09:40:00,54.54,54.78,54.48,54.5,19100.0,46.7906,46.9965,46.7391,46.7563,19100.0
2015-02-18 09:50:00,54.52,54.6,54.42,54.47,15800.0,46.7735,46.8421,46.6877,46.7306,15800.0
2015-02-18 10:00:00,54.5,54.58,54.45,54.55,14500.0,46.7563,46.8249,46.7134,46.7992,14500.0
2015-02-18 10:10:00,54.55,54.71,54.47,54.7,16200.0,46.7992,46.9365,46.7306,46.9279,16200.0
2015-02-18 10:20:00,54.71,54.75,54.58,54.61,14600.0,46.9365,46.9708,46.8249,46.8507,14600.0
2015-02-18 10:30:00,54.62,54.71,54.61,54.66,22900.0,46.8592,46.9365,46.8507,46.8936,22900.0
2015-02-18 10:40:00,54.67,54.8,54.67,54.77,25300.0,46.9021,47.0137,46.9021,46.9879,25300.0
2015-02-18 10:50:00,54.8,54.8,54.53,54.55,13700.0,47.0137,47.0137,46.782,46.7992,13700.0
2015-02-18 11:00:00,54.55,54.65,54.48,54.63,22000.0,46.7992,46.885,46.7391,46.8678,22000.0
2015-02-18 11:10:00,54.63,54.81,54.63,54.79,20800.0,46.8678,47.0222,46.8678,47.0051,20800.0
2015-02-18 11:20:00,54.8,54.84,54.76,54.84,25300.0,47.0137,47.048,46.9794,47.048,25300.0
2015-02-18 11:30:00,54.84,54.88,54.8,54.85,27600.0,47.048,47.0823,47.0137,47.0566,27600.0
2015-02-18 11:40:00,54.84,54.84,54.69,54.69,17800.0,47.048,47.048,46.9193,46.9193,17800.0
2015-02-18 11:50:00,54.68,54.7,54.6,54.69,17400.0,46.9107,46.9279,46.8421,46.9193,17400.0
2015-02-18 12:00:00,54.71,54.78,54.67,54.68,12400.0,46.9365,46.9965,46.9021,46.9107,12400.0
2015-02-18 12:10:00,54.67,54.67,54.58,54.59,15100.0,46.9021,46.9021,46.8249,46.8335,15100.0
2015-02-18 12:20:00,54.59,54.67,54.59,54.62,16100.0,46.8335,46.9021,46.8335,46.8592,16100.0
2015-02-18 12:30:00,54.64,54.84,54.64,54.76,21700.0,46.8764,47.048,46.8764,46.9794,21700.0
2015-02-18 12:40:00,54.75,54.81,54.74,54.8,11600.0,46.9708,47.0222,46.9622,47.0137,11600.0
2015-02-18 12:50:00,54.8,54.83,54.76,54.8,13900.0,47.0137,47.0394,46.9794,47.0137,13900.0
2015-02-18 13:00:00,54.8,54.82,54.72,54.75,12300.0,47.0137,47.0308,46.945,46.9708,12300.0
2015-02-18 13:10:00,54.76,54.76,54.68,54.68,10000.0,46.9794,46.9794,46.9107,46.9107,10000.0
2015-02-18 13:20:00,54.68,54.68,54.52,54.56,12400.0,46.9107,46.9107,46.7735,46.8078,12400.0
2015-02-18 13:30:00,54.57,54.61,54.47,54.48,13700.0,46.8163,46.8507,46.7306,46.7391,13700.0
2015-02-18 13:40:00,54.48,54.54,54.48,54.52,14500.0,46.7391,46.7906,46.7391,46.7735,14500.0
2015-02-18 13:50:00,54.52,54.56,54.49,54.5,15600.0,46.7735,46.8078,46.7477,46.7563,15600.0
2015-02-18 14:00:00,54.51,54.7,54.51,54.62,34100.0,46.7649,46.9279,46.7649,46.8592,34100.0
2015-02-18 14:10:00,54.62,54.66,54.61,54.63,13800.0,46.8592,46.8936,46.8507,46.8678,13800.0
2015-02-18 14:20:00,54.64,54.65,54.57,54.62,31300.0,46.8764,46.885,46.8163,46.8592,31300.0
2015-02-18 14:30:00,54.62,54.74,54.62,54.73,22800.0,46.8592,46.9622,46.8592,46.9536,22800.0
2015-02-18 14:40:00,54.74,54.8,54.72,54.75,40600.0,46.9622,47.0137,46.945,46.9708,40600.0
2015-02-18 14:50:00,54.75,54.77,54.71,54.75,23800.0,46.9708,46.9879,46.9365,46.9708,23800.0
2015-02-18 15:00:00,54.76,54.82,54.75,54.78,27100.0,46.9794,47.0308,46.9708,46.9965,27100.0
2015-02-18 15:10:00,54.79,54.83,54.76,54.82,51400.0,47.0051,47.0394,46.9794,47.0308,51400.0
2015-02-18 15:20:00,54.84,54.84,54.75,54.79,26200.0,47.048,47.048,46.9708,47.0051,26200.0
2015-02-18 15:30:00,54.79,54.87,54.76,54.79,42900.0,47.0051,47.0737,46.9794,47.0051,42900.0
2015-02-18 15:40:00,54.8,54.8,54.72,54.73,43400.0,47.0137,47.0137,46.945,46.9536,43400.0
2015-02-18 15:50:00,54.74,54.87,54.72,54.86,67500.0,46.9622,47.0737,46.945,47.0651,67500.0
2015-02-19 09:30:00,54.34,54.4,54.23,54.37,12900.0,46.619,46.6705,46.5247,46.6448,12900.0
2015-02-19 09:40:00,54.44,54.67,54.2,54.27,34900.0,46.7048,46.9021,46.4989,46.559,34900.0
2015-02-19 09:50:00,54.29,54.32,54.23,54.32,3500.0,46.5761,46.6019,46.5247,46.6019,3500.0
2015-02-19 10:00:00,54.32,54.32,53.94,54.2,41200.0,46.6019,46.6019,46.2759,46.4989,41200.0
2015-02-19 10:10:00,54.23,54.76,54.23,54.73,8400.0,46.5247,46.9794,46.5247,46.9536,8400.0
2015-02-19 10:20:00,54.71,54.74,54.64,54.71,19500.0,46.9365,46.9622,46.8764,46.9365,19500.0
2015-02-19 10:30:00,54.71,54.75,54.58,54.63,16900.0,46.9365,46.9708,46.8249,46.8678,16900.0
2015-02-19 10:40:00,54.66,54.67,54.53,54.54,8600.0,46.8936,46.9021,46.782,46.7906,8600.0
2015-02-19 10:50:00,54.55,54.61,54.48,54.49,9300.0,46.7992,46.8507,46.7391,46.7477,9300.0
2015-02-19 11:00:00,54.53,54.61,54.44,54.44,15400.0,46.782,46.8507,46.7048,46.7048,15400.0
2015-02-19 11:10:00,54.45,54.47,54.41,54.44,27200.0,46.7134,46.7306,46.6791,46.7048,27200.0
2015-02-19 11:20:00,54.45,54.46,54.4,54.43,26600.0,46.7134,46.722,46.6705,46.6962,26600.0
2015-02-19 11:30:00,54.42,54.51,54.39,54.46,30000.0,46.6877,46.7649,46.6619,46.722,30000.0
2015-02-19 11:40:00,54.46,54.49,54.43,54.48,19600.0,46.722,46.7477,46.6962,46.7391,19600.0
2015-02-19 11:50:00,54.49,54.51,54.45,54.46,14800.0,46.7477,46.7649,46.7134,46.722,14800.0
2015-02-19 12:00:00,54.45,54.48,54.42,54.45,15500.0,46.7134,46.7391,46.6877,46.7134,15500.0
2015-02-19 12:10:00,54.45,54.49,54.44,54.46,12600.0,46.7134,46.7477,46.7048,46.722,12600.0
2015-02-19 12:20:00,54.45,54.49,54.39,54.39,16200.0,46.7134,46.7477,46.6619,46.6619,16200.0
2015-02-19 12:30:00,54.39,54.42,54.35,54.42,12300.0,46.6619,46.6877,46.6276,46.6877,12300.0
2015-02-19 12:40:00,54.44,54.46,54.38,54.4,10000.0,46.7048,46.722,46.6533,46.6705,10000.0
2015-02-19 12:50:00,54.41,54.44,54.38,54.44,12900.0,46.6791,46.7048,46.6533,46.7048,12900.0
2015-02-19 13:00:00,54.45,54.47,54.43,54.46,11200.0,46.7134,46.7306,46.6962,46.722,11200.0
2015-02-19 13:10:00,54.46,54.47,54.39,54.41,16400.0,46.722,46.7306,46.6619,46.6791,16400.0
2015-02-19 13:20:00,54.41,54.42,54.28,54.31,21000.0,46.6791,46.6877,46.5676,46.5933,21000.0
2015-02-19 13:30:00,54.31,54.31,54.21,54.29,17500.0,46.5933,46.5933,46.5075,46.5761,17500.0
2015-02-19 13:40:00,54.3,54.31,54.24,54.25,19900.0,46.5847,46.5933,46.5332,46.5418,19900.0
2015-02-19 13:50:00,54.25,54.3,54.21,54.25,21300.0,46.5418,46.5847,46.5075,46.5418,21300.0
2015-02-19 14:00:00,54.26,54.31,54.23,54.28,28100.0,46.5504,46.5933,46.5247,46.5676,28100.0
2015-02-19 14:10:00,54.28,54.28,54.19,54.26,17600.0,46.5676,46.5676,46.4903,46.5504,17600.0
2015-02-19 14:20:00,54.26,54.3,54.21,54.29,46700.0,46.5504,46.5847,46.5075,46.5761,46700.0
2015-02-19 14:30:00,54.29,54.29,54.19,54.2,32900.0,46.5761,46.5761,46.4903,46.4989,32900.0
2015-02-19 14:40:00,54.24,54.44,54.22,54.44,84400.0,46.5332,46.7048,46.5161,46.7048,84400.0
2015-02-19 14:50:00,54.44,54.63,54.44,54.6,73300.0,46.7048,46.8678,46.7048,46.8421,73300.0
2015-02-19 15:00:00,54.59,54.6,54.55,54.55,13800.0,46.8335,46.8421,46.7992,46.7992,13800.0
2015-02-19 15:10:00,54.55,54.6,54.54,54.59,30600.0,46.7992,46.8421,46.7906,46.8335,30600.0
2015-02-19 15:20:00,54.59,54.64,54.51,54.54,73300.0,46.8335,46.8764,46.7649,46.7906,73300.0
2015-02-19 15:30:00,54.54,54.55,54.45,54.47,34300.0,46.7906,46.7992,46.7134,46.7306,34300.0
2015-02-19 15:40:00,54.46,54.46,54.34,54.36,93100.0,46.722,46.722,46.619,46.6362,93100.0
2015-02-19 15:50:00,54.36,54.48,54.32,54.45,157000.0,46.6362,46.7391,46.6019,46.7134,157000.0
2015-02-20 09:30:00,54.53,54.55,54.23,54.23,18800.0,46.782,46.7992,46.5247,46.5247,18800.0
2015-02-20 09:40:00,54.23,54.24,54.0,54.1,13300.0,46.5247,46.5332,46.3273,46.4131,13300.0
2015-02-20 09:50:00,54.07,54.07,53.92,53.92,7700.0,46.3874,46.3874,46.2587,46.2587,7700.0
2015-02-20 10:00:00,53.91,54.04,53.78,54.02,11700.0,46.2501,46.3617,46.1386,46.3445,11700.0
2015-02-20 10:10:00,54.05,54.32,54.02,54.28,17200.0,46.3702,46.6019,46.3445,46.5676,17200.0
2015-02-20 10:20:00,54.28,54.47,54.24,54.47,13900.0,46.5676,46.7306,46.5332,46.7306,13900.0
2015-02-20 10:30:00,54.4,54.42,54.25,54.42,19300.0,46.6705,46.6877,46.5418,46.6877,19300.0
2015-02-20 10:40:00,54.42,54.56,54.42,54.47,21700.0,46.6877,46.8078,46.6877,46.7306,21700.0
2015-02-20 10:50:00,54.46,54.52,54.41,54.42,18800.0,46.722,46.7735,46.6791,46.6877,18800.0
2015-02-20 11:00:00,54.44,54.52,54.43,54.43,40900.0,46.7048,46.7735,46.6962,46.6962,40900.0
2015-02-20 11:10:00,54.46,54.5,54.43,54.5,10300.0,46.722,46.7563,46.6962,46.7563,10300.0
2015-02-20 11:20:00,54.5,54.53,54.48,54.51,28200.0,46.7563,46.782,46.7391,46.7649,28200.0
2015-02-20 11:30:00,54.51,54.52,54.46,54.52,12900.0,46.7649,46.7735,46.722,46.7735,12900.0
2015-02-20 11:40:00,54.52,54.52,54.48,54.5,21500.0,46.7735,46.7735,46.7391,46.7563,21500.0
2015-02-20 11:50:00,54.49,54.51,54.48,54.5,10300.0,46.7477,46.7649,46.7391,46.7563,10300.0
2015-02-20 12:00:00,54.48,54.5,54.46,54.47,6500.0,46.7391,46.7563,46.722,46.7306,6500.0
2015-02-20 12:10:00,54.48,54.55,54.47,54.49,28400.0,46.7391,46.7992,46.7306,46.7477,28400.0
2015-02-20 12:20:00,54.5,54.51,54.44,54.44,10900.0,46.7563,46.7649,46.7048,46.7048,10900.0
2015-02-20 12:30:00,54.44,54.54,54.38,54.41,49000.0,46.7048,46.7906,46.6533,46.6791,49000.0
2015-02-20 12:40:00,54.42,54.51,54.42,54.49,15800.0,46.6877,46.7649,46.6877,46.7477,15800.0
2015-02-20 12:50:00,54.48,54.48,54.39,54.4,14200.0,46.7391,46.7391,46.6619,46.6705,14200.0
2015-02-20 13:00:00,54.4,54.51,54.4,54.49,15100.0,46.6705,46.7649,46.6705,46.7477,15100.0
2015-02-20 13:10:00,54.51,54.55,54.49,54.51,55300.0,46.7649,46.7992,46.7477,46.7649,55300.0
2015-02-20 13:20:00,54.51,54.52,54.49,54.5,80100.0,46.7649,46.7735,46.7477,46.7563,80100.0
2015-02-20 13:30:00,54.5,54.8,54.49,54.8,48700.0,46.7563,47.0137,46.7477,47.0137,48700.0
2015-02-20 13:40:00,54.8,54.88,54.78,54.86,12300.0,47.0137,47.0823,46.9965,47.0651,12300.0
2015-02-20 13:50:00,54.88,54.94,54.85,54.92,5900.0,47.0823,47.1338,47.0566,47.1166,5900.0
2015-02-20 14:00:00,54.93,55.04,54.86,55.0,14500.0,47.1252,47.2196,47.0651,47.1853,14500.0
2015-02-20 14:10:00,55.0,55.0,54.93,54.96,8300.0,47.1853,47.1853,47.1252,47.1509,8300.0
2015-02-20 14:20:00,54.96,54.97,54.9,54.9,9500.0,47.1509,47.1595,47.0995,47.0995,9500.0
2015-02-20 14:30:00,54.91,54.91,54.87,54.89,10400.0,47.108,47.108,47.0737,47.0909,10400.0
2015-02-20 14:40:00,54.89,55.0,54.85,55.0,11400.0,47.0909,47.1853,47.0566,47.1853,11400.0
2015-02-20 14:50:00,55.01,55.07,55.01,55.02,21000.0,47.1938,47.2453,47.1938,47.2024,21000.0
2015-02-20 15:00:00,55.03,55.17,55.02,55.16,29700.0,47.211,47.3311,47.2024,47.3225,29700.0
2015-02-20 15:10:00,55.17,55.25,55.16,55.25,34900.0,47.3311,47.3997,47.3225,47.3997,34900.0
2015-02-20 15:20:00,55.25,55.26,55.19,55.25,27300.0,47.3997,47.4083,47.3483,47.3997,27300.0
2015-02-20 15:30:00,55.25,55.35,55.23,55.23,56500.0,47.3997,47.4855,47.3826,47.3826,56500.0
2015-02-20 15:40:00,55.24,55.32,55.21,55.31,35000.0,47.3912,47.4598,47.3654,47.4512,35000.0
2015-02-20 15:50:00,55.31,55.47,55.31,55.47,93400.0,47.4512,47.5885,47.4512,47.5885,93400.0
2015-02-23 09:30:00,55.03,55.3,54.99,55.18,9100.0,47.211,47.4426,47.1767,47.3397,9100.0
2015-02-23 09:40:00,55.18,55.25,55.0,55.18,13900.0,47.3397,47.3997,47.1853,47.3397,13900.0
2015-02-23 09:50:00,55.16,55.49,55.14,55.44,25100.0,47.3225,47.6056,47.3054,47.5627,25100.0
2015-02-23 10:00:00,55.4,55.4,55.23,55.27,19800.0,47.5284,47.5284,47.3826,47.4169,19800.0
2015-02-23 10:10:00,55.27,55.35,55.14,55.16,19600.0,47.4169,47.4855,47.3054,47.3225,19600.0
2015-02-23 10:20:00,55.14,55.24,55.14,55.21,25800.0,47.3054,47.3912,47.3054,47.3654,25800.0
2015-02-23 10:30:00,55.21,55.35,55.21,55.26,15000.0,47.3654,47.4855,47.3654,47.4083,15000.0
2015-02-23 10:40:00,55.25,55.25,55.09,55.16,18100.0,47.3997,47.3997,47.2625,47.3225,18100.0
2015-02-23 10:50:00,55.18,55.35,55.16,55.31,6500.0,47.3397,47.4855,47.3225,47.4512,6500.0
2015-02-23 11:00:00,55.29,55.41,55.25,55.41,13500.0,47.434,47.537,47.3997,47.537,13500.0
2015-02-23 11:10:00,55.42,55.44,55.35,55.44,9100.0,47.5456,47.5627,47.4855,47.5627,9100.0
2015-02-23 11:20:00,55.44,55.6,55.43,55.6,9300.0,47.5627,47.7,47.5542,47.7,9300.0
2015-02-23 11:30:00,55.58,55.58,55.31,55.31,9200.0,47.6828,47.6828,47.4512,47.4512,9200.0
2015-02-23 11:40:00,55.31,55.33,55.28,55.29,8100.0,47.4512,47.4684,47.4255,47.434,8100.0
2015-02-23 11:50:00,55.29,55.42,55.29,55.4,6100.0,47.434,47.5456,47.434,47.5284,6100.0
2015-02-23 12:00:00,55.4,55.4,55.35,55.37,13300.0,47.5284,47.5284,47.4855,47.5027,13300.0
2015-02-23 12:10:00,55.35,55.37,55.29,55.3,44900.0,47.4855,47.5027,47.434,47.4426,44900.0
2015-02-23 12:20:00,55.3,55.36,55.28,55.35,8000.0,47.4426,47.4941,47.4255,47.4855,8000.0
2015-02-23 12:30:00,55.36,55.38,55.33,55.35,9800.0,47.4941,47.5113,47.4684,47.4855,9800.0
2015-02-23 12:40:00,55.35,55.4,55.32,55.4,7600.0,47.4855,47.5284,47.4598,47.5284,7600.0
2015-02-23 12:50:00,55.39,55.4,55.33,55.36,32400.0,47.5198,47.5284,47.4684,47.4941,32400.0
2015-02-23 13:00:00,55.35,55.38,55.3,55.35,9600.0,47.4855,47.5113,47.4426,47.4855,9600.0
2015-02-23 13:10:00,55.36,55.55,55.34,55.53,41800.0,47.4941,47.6571,47.4769,47.6399,41800.0
2015-02-23 13:20:00,55.54,55.58,55.47,55.5,13300.0,47.6485,47.6828,47.5885,47.6142,13300.0
2015-02-23 13:30:00,55.5,55.68,55.49,55.67,15200.0,47.6142,47.7686,47.6056,47.7601,15200.0
2015-02-23 13:40:00,55.67,55.7,55.57,55.57,11800.0,47.7601,47.7858,47.6743,47.6743,11800.0
2015-02-23 13:50:00,55.57,55.57,55.42,55.48,9200.0,47.6743,47.6743,47.5456,47.5971,9200.0
2015-02-23 14:00:00,55.48,55.53,55.48,55.49,20300.0,47.5971,47.6399,47.5971,47.6056,20300.0
2015-02-23 14:10:00,55.49,55.54,55.48,55.52,11700.0,47.6056,47.6485,47.5971,47.6314,11700.0
2015-02-23 14:20:00,55.51,55.55,55.49,55.5,14000.0,47.6228,47.6571,47.6056,47.6142,14000.0
2015-02-23 14:30:00,55.5,55.5,55.29,55.33,19200.0,47.6142,47.6142,47.434,47.4684,19200.0
2015-02-23 14:40:00,55.33,55.52,55.32,55.51,21000.0,47.4684,47.6314,47.4598,47.6228,21000.0
2015-02-23 14:50:00,55.52,55.53,55.48,55.49,21900.0,47.6314,47.6399,47.5971,47.6056,21900.0
2015-02-23 15:00:00,55.49,55.51,55.37,55.47,16300.0,47.6056,47.6228,47.5027,47.5885,16300.0
2015-02-23 15:10:00,55.48,55.48,55.38,55.41,22900.0,47.5971,47.5971,47.5113,47.537,22900.0
2015-02-23 15:20:00,55.41,55.44,55.36,55.44,27000.0,47.537,47.5627,47.4941,47.5627,27000.0
2015-02-23 15:30:00,55.44,55.5,55.4,55.48,27500.0,47.5627,47.6142,47.5284,47.5971,27500.0
2015-02-23 15:40:00,55.48,55.52,55.43,55.49,42000.0,47.5971,47.6314,47.5542,47.6056,42000.0
2015-02-23 15:50:00,55.5,55.6,55.49,55.6,78800.0,47.6142,47.7,47.6056,47.7,78800.0
2015-02-24 09:30:00,55.43,55.64,55.33,55.57,18500.0,47.5542,47.7343,47.4684,47.6743,18500.0
2015-02-24 09:40:00,55.52,56.04,55.49,55.93,9700.0,47.6314,48.0775,47.6056,47.9831,9700.0
2015-02-24 09:50:00,55.98,56.0,55.76,55.76,30000.0,48.026,48.0432,47.8373,47.8373,30000.0
2015-02-24 10:00:00,55.76,55.91,55.57,55.88,24200.0,47.8373,47.966,47.6743,47.9402,24200.0
2015-02-24 10:10:00,55.89,55.94,55.82,55.87,21600.0,47.9488,47.9917,47.8887,47.9316,21600.0
2015-02-24 10:20:00,55.87,56.0,55.84,55.99,13600.0,47.9316,48.0432,47.9059,48.0346,13600.0
2015-02-24 10:30:00,56.0,56.07,55.99,56.03,18500.0,48.0432,48.1032,48.0346,48.0689,18500.0
2015-02-24 10:40:00,56.02,56.07,55.96,55.96,6600.0,48.0603,48.1032,48.0088,48.0088,6600.0
2015-02-24 10:50:00,55.95,55.95,55.89,55.93,8000.0,48.0003,48.0003,47.9488,47.9831,8000.0
2015-02-24 11:00:00,55.92,55.98,55.91,55.98,10500.0,47.9745,48.026,47.966,48.026,10500.0
2015-02-24 11:10:00,56.0,56.12,55.98,55.98,6200.0,48.0432,48.1461,48.026,48.026,6200.0
2015-02-24 11:20:00,55.91,56.0,55.89,56.0,11200.0,47.966,48.0432,47.9488,48.0432,11200.0
2015-02-24 11:30:00,55.98,56.05,55.91,55.91,13800.0,48.026,48.0861,47.966,47.966,13800.0
2015-02-24 11:40:00,55.91,55.98,55.89,55.93,11400.0,47.966,48.026,47.9488,47.9831,11400.0
2015-02-24 11:50:00,55.92,56.01,55.9,55.98,7000.0,47.9745,48.0517,47.9574,48.026,7000.0
2015-02-24 12:00:00,55.98,55.98,55.88,55.93,17500.0,48.026,48.026,47.9402,47.9831,17500.0
2015-02-24 12:10:00,55.92,55.94,55.86,55.87,14900.0,47.9745,47.9917,47.9231,47.9316,14900.0
2015-02-24 12:20:00,55.87,55.91,55.87,55.9,11000.0,47.9316,47.966,47.9316,47.9574,11000.0
2015-02-24 12:30:00,55.9,55.96,55.85,55.94,18800.0,47.9574,48.0088,47.9145,47.9917,18800.0
2015-02-24 12:40:00,55.94,55.96,55.88,55.9,6900.0,47.9917,48.0088,47.9402,47.9574,6900.0
2015-02-24 12:50:00,55.91,56.02,55.89,56.02,12600.0,47.966,48.0603,47.9488,48.0603,12600.0
2015-02-24 13:00:00,56.0,56.02,55.94,55.94,8400.0,48.0432,48.0603,47.9917,47.9917,8400.0
2015-02-24 13:10:00,55.94,55.98,55.92,55.92,6700.0,47.9917,48.026,47.9745,47.9745,6700.0
2015-02-24 13:20:00,55.91,56.02,55.91,56.01,5900.0,47.966,48.0603,47.966,48.0517,5900.0
2015-02-24 13:30:00,56.03,56.11,56.02,56.02,11800.0,48.0689,48.1375,48.0603,48.0603,11800.0
2015-02-24 13:40:00,56.01,56.11,55.98,56.1,22100.0,48.0517,48.1375,48.026,48.129,22100.0
2015-02-24 13:50:00,56.1,56.11,56.05,56.1,11000.0,48.129,48.1375,48.0861,48.129,11000.0
2015-02-24 14:00:00,56.09,56.12,56.07,56.11,11800.0,48.1204,48.1461,48.1032,48.1375,11800.0
2015-02-24 14:10:00,56.11,56.11,56.08,56.09,8300.0,48.1375,48.1375,48.1118,48.1204,8300.0
2015-02-24 14:20:00,56.08,56.14,56.06,56.08,19000.0,48.1118,48.1633,48.0946,48.1118,19000.0
2015-02-24 14:30:00,56.07,56.13,55.99,56.0,16700.0,48.1032,48.1547,48.0346,48.0432,16700.0
2015-02-24 14:40:00,56.0,56.1,55.99,56.06,15400.0,48.0432,48.129,48.0346,48.0946,15400.0
2015-02-24 14:50:00,56.05,56.05,55.93,55.94,12800.0,48.0861,48.0861,47.9831,47.9917,12800.0
2015-02-24 15:00:00,55.93,56.01,55.88,55.99,23000.0,47.9831,48.0517,47.9402,48.0346,23000.0
2015-02-24 15:10:00,56.01,56.06,55.96,56.05,19300.0,48.0517,48.0946,48.0088,48.0861,19300.0
2015-02-24 15:20:00,56.07,56.13,56.04,56.1,24000.0,48.1032,48.1547,48.0775,48.129,24000.0
2015-02-24 15:30:00,56.1,56.11,56.0,56.03,32200.0,48.129,48.1375,48.0432,48.0689,32200.0
2015-02-24 15:40:00,56.04,56.09,55.98,55.98,31000.0,48.0775,48.1204,48.026,48.026,31000.0
2015-02-24 15:50:00,55.97,56.12,55.86,56.07,116200.0,48.0174,48.1461,47.9231,48.1032,116200.0
2015-02-25 09:30:00,55.8,56.4,55.8,56.11,34900.0,47.8716,48.3863,47.8716,48.1375,34900.0
2015-02-25 09:40:00,56.16,56.27,55.98,55.98,20200.0,48.1804,48.2748,48.026,48.026,20200.0
2015-02-25 09:50:00,55.99,56.15,55.97,56.09,9200.0,48.0346,48.1719,48.0174,48.1204,9200.0
2015-02-25 10:00:00,56.12,56.2,56.09,56.18,8900.0,48.1461,48.2147,48.1204,48.1976,8900.0
2015-02-25 10:10:00,56.18,56.23,56.1,56.15,19300.0,48.1976,48.2405,48.129,48.1719,19300.0
2015-02-25 10:20:00,56.12,56.14,55.94,55.97,31000.0,48.1461,48.1633,47.9917,48.0174,31000.0
2015-02-25 10:30:00,55.96,56.08,55.85,56.05,52100.0,48.0088,48.1118,47.9145,48.0861,52100.0
2015-02-25 10:40:00,56.05,56.05,56.01,56.03,4100.0,48.0861,48.0861,48.0517,48.0689,4100.0
2015-02-25 10:50:00,56.02,56.02,55.92,55.99,12800.0,48.0603,48.0603,47.9745,48.0346,12800.0
2015-02-25 11:00:00,55.93,56.02,55.92,55.93,11400.0,47.9831,48.0603,47.9745,47.9831,11400.0
2015-02-25 11:10:00,55.94,55.99,55.89,55.94,4700.0,47.9917,48.0346,47.9488,47.9917,4700.0
2015-02-25 11:20:00,55.93,55.93,55.87,55.92,5200.0,47.9831,47.9831,47.9316,47.9745,5200.0
2015-02-25 11:30:00,55.89,55.89,55.83,55.88,3500.0,47.9488,47.9488,47.8973,47.9402,3500.0
2015-02-25 11:40:00,55.9,55.97,55.84,55.97,3600.0,47.9574,48.0174,47.9059,48.0174,3600.0
2015-02-25 11:50:00,55.97,56.14,55.97,56.08,7800.0,48.0174,48.1633,48.0174,48.1118,7800.0
2015-02-25 12:00:00,56.08,56.1,56.05,56.08,5900.0,48.1118,48.129,48.0861,48.1118,5900.0
2015-02-25 12:10:00,56.09,56.2,56.09,56.2,8300.0,48.1204,48.2147,48.1204,48.2147,8300.0
2015-02-25 12:20:00,56.21,56.23,56.18,56.2,9600.0,48.2233,48.2405,48.1976,48.2147,9600.0
2015-02-25 12:30:00,56.2,56.24,56.2,56.22,7800.0,48.2147,48.2491,48.2147,48.2319,7800.0
2015-02-25 12:40:00,56.21,56.22,56.11,56.12,8300.0,48.2233,48.2319,48.1375,48.1461,8300.0
2015-02-25 12:50:00,56.09,56.09,56.03,56.05,8900.0,48.1204,48.1204,48.0689,48.0861,8900.0
2015-02-25 13:00:00,56.06,56.06,56.0,56.05,15800.0,48.0946,48.0946,48.0432,48.0861,15800.0
2015-02-25 13:10:00,56.04,56.17,56.04,56.17,14700.0,48.0775,48.189,48.0775,48.189,14700.0
2015-02-25 13:20:00,56.17,56.36,56.16,56.36,18100.0,48.189,48.352,48.1804,48.352,18100.0
2015-02-25 13:30:00,56.36,56.38,56.26,56.3,9400.0,48.352,48.3692,48.2662,48.3005,9400.0
2015-02-25 13:40:00,56.31,56.44,56.24,56.44,19200.0,48.3091,48.4206,48.2491,48.4206,19200.0
2015-02-25 13:50:00,56.44,56.51,56.43,56.51,8700.0,48.4206,48.4807,48.4121,48.4807,8700.0
2015-02-25 14:00:00,56.49,56.51,56.48,56.5,13400.0,48.4635,48.4807,48.455,48.4721,13400.0
2015-02-25 14:10:00,56.51,56.51,56.35,56.35,14500.0,48.4807,48.4807,48.3434,48.3434,14500.0
2015-02-25 14:20:00,56.32,56.33,56.22,56.26,11100.0,48.3177,48.3263,48.2319,48.2662,11100.0
2015-02-25 14:30:00,56.27,56.39,56.26,56.26,28000.0,48.2748,48.3778,48.2662,48.2662,28000.0
2015-02-25 14:40:00,56.26,56.37,56.14,56.31,24600.0,48.2662,48.3606,48.1633,48.3091,24600.0
2015-02-25 14:50:00,56.28,56.28,56.22,56.25,12900.0,48.2834,48.2834,48.2319,48.2576,12900.0
2015-02-25 15:00:00,56.25,56.3,56.23,56.23,34800.0,48.2576,48.3005,48.2405,48.2405,34800.0
2015-02-25 15:10:00,56.24,56.32,56.24,56.3,12800.0,48.2491,48.3177,48.2491,48.3005,12800.0
2015-02-25 15:20:00,56.3,56.31,56.14,56.15,10100.0,48.3005,48.3091,48.1633,48.1719,10100.0
2015-02-25 15:30:00,56.15,56.18,56.09,56.15,20800.0,48.1719,48.1976,48.1204,48.1719,20800.0
2015-02-25 15:40:00,56.16,56.36,56.16,56.31,44300.0,48.1804,48.352,48.1804,48.3091,44300.0
2015-02-25 15:50:00,56.32,56.45,56.3,56.33,65300.0,48.3177,48.4292,48.3005,48.3263,65300.0
2015-02-26 09:30:00,56.34,56.43,56.06,56.4,21700.0,48.3349,48.4121,48.0946,48.3863,21700.0
2015-02-26 09:40:00,56.48,56.72,56.44,56.45,10600.0,48.455,48.6609,48.4206,48.4292,10600.0
2015-02-26 09:50:00,56.46,56.52,56.03,56.07,13400.0,48.4378,48.4893,48.0689,48.1032,13400.0
2015-02-26 10:00:00,56.06,56.34,56.06,56.3,6000.0,48.0946,48.3349,48.0946,48.3005,6000.0
2015-02-26 10:10:00,56.28,56.29,56.07,56.08,8100.0,48.2834,48.292,48.1032,48.1118,8100.0
2015-02-26 10:20:00,56.13,56.13,55.96,55.96,4600.0,48.1547,48.1547,48.0088,48.0088,4600.0
2015-02-26 10:30:00,55.96,56.08,55.89,56.02,6700.0,48.0088,48.1118,47.9488,48.0603,6700.0
2015-02-26 10:40:00,56.03,56.05,55.94,55.96,7800.0,48.0689,48.0861,47.9917,48.0088,7800.0
2015-02-26 10:50:00,55.97,56.07,55.97,56.05,10400.0,48.0174,48.1032,48.0174,48.0861,10400.0
2015-02-26 11:00:00,56.04,56.11,56.0,56.07,10400.0,48.0775,48.1375,48.0432,48.1032,10400.0
2015-02-26 11:10:00,56.07,56.09,55.98,56.01,7900.0,48.1032,48.1204,48.026,48.0517,7900.0
2015-02-26 11:20:00,56.0,56.07,55.97,55.97,4000.0,48.0432,48.1032,48.0174,48.0174,4000.0
2015-02-26 11:30:00,55.96,56.17,55.96,56.14,9500.0,48.0088,48.189,48.0088,48.1633,9500.0
2015-02-26 11:40:00,56.12,56.12,55.99,56.0,9200.0,48.1461,48.1461,48.0346,48.0432,9200.0
2015-02-26 11:50:00,56.0,56.08,55.97,55.98,22600.0,48.0432,48.1118,48.0174,48.026,22600.0
2015-02-26 12:00:00,55.98,56.14,55.97,56.12,13600.0,48.026,48.1633,48.0174,48.1461,13600.0
2015-02-26 12:10:00,56.1,56.11,56.0,56.02,7300.0,48.129,48.1375,48.0432,48.0603,7300.0
2015-02-26 12:20:00,55.99,56.08,55.98,56.06,9600.0,48.0346,48.1118,48.026,48.0946,9600.0
2015-02-26 12:30:00,56.06,56.11,56.05,56.08,8600.0,48.0946,48.1375,48.0861,48.1118,8600.0
2015-02-26 12:40:00,56.1,56.11,56.05,56.08,9400.0,48.129,48.1375,48.0861,48.1118,9400.0
2015-02-26 12:50:00,56.07,56.09,56.06,56.09,5100.0,48.1032,48.1204,48.0946,48.1204,5100.0
2015-02-26 13:00:00,56.09,56.12,56.06,56.12,12100.0,48.1204,48.1461,48.0946,48.1461,12100.0
2015-02-26 13:10:00,56.13,56.26,56.12,56.2,8400.0,48.1547,48.2662,48.1461,48.2147,8400.0
2015-02-26 13:20:00,56.19,56.23,56.12,56.23,10100.0,48.2062,48.2405,48.1461,48.2405,10100.0
2015-02-26 13:30:00,56.23,56.26,56.2,56.21,10500.0,48.2405,48.2662,48.2147,48.2233,10500.0
2015-02-26 13:40:00,56.21,56.21,56.1,56.16,10300.0,48.2233,48.2233,48.129,48.1804,10300.0
2015-02-26 13:50:00,56.16,56.24,56.14,56.17,16900.0,48.1804,48.2491,48.1633,48.189,16900.0
2015-02-26 14:00:00,56.18,56.18,56.11,56.12,12800.0,48.1976,48.1976,48.1375,48.1461,12800.0
2015-02-26 14:10:00,56.12,56.19,56.08,56.14,19900.0,48.1461,48.2062,48.1118,48.1633,19900.0
2015-02-26 14:20:00,56.12,56.15,56.07,56.09,17300.0,48.1461,48.1719,48.1032,48.1204,17300.0
2015-02-26 14:30:00,56.09,56.13,56.0,56.11,24200.0,48.1204,48.1547,48.0432,48.1375,24200.0
2015-02-26 14:40:00,56.12,56.2,56.05,56.08,37400.0,48.1461,48.2147,48.0861,48.1118,37400.0
2015-02-26 14:50:00,56.08,56.12,55.97,56.07,27100.0,48.1118,48.1461,48.0174,48.1032,27100.0
2015-02-26 15:00:00,56.09,56.11,56.0,56.02,29500.0,48.1204,48.1375,48.0432,48.0603,29500.0
2015-02-26 15:10:00,56.04,56.25,56.03,56.18,45300.0,48.0775,48.2576,48.0689,48.1976,45300.0
2015-02-26 15:20:00,56.18,56.26,56.18,56.26,17400.0,48.1976,48.2662,48.1976,48.2662,17400.0
2015-02-26 15:30:00,56.25,56.33,56.15,56.17,31900.0,48.2576,48.3263,48.1719,48.189,31900.0
2015-02-26 15:40:00,56.16,56.3,56.16,56.22,30200.0,48.1804,48.3005,48.1804,48.2319,30200.0
2015-02-26 15:50:00,56.22,56.36,56.21,56.32,71200.0,48.2319,48.352,48.2233,48.3177,71200.0
2015-02-27 09:30:00,56.27,56.64,56.1,56.64,40800.0,48.2748,48.5922,48.129,48.5922,40800.0
2015-02-27 09:40:00,56.64,56.78,56.27,56.56,9800.0,48.5922,48.7123,48.2748,48.5236,9800.0
2015-02-27 09:50:00,56.56,56.65,56.47,56.59,9300.0,48.5236,48.6008,48.4464,48.5493,9300.0
2015-02-27 10:00:00,56.58,56.7,56.57,56.67,11800.0,48.5408,48.6437,48.5322,48.618,11800.0
2015-02-27 10:10:00,56.67,56.73,56.63,56.7,12800.0,48.618,48.6694,48.5837,48.6437,12800.0
2015-02-27 10:20:00,56.69,56.69,56.66,56.69,3900.0,48.6351,48.6351,48.6094,48.6351,3900.0
2015-02-27 10:30:00,56.7,56.72,56.63,56.65,5300.0,48.6437,48.6609,48.5837,48.6008,5300.0
2015-02-27 10:40:00,56.64,56.68,56.61,56.63,3200.0,48.5922,48.6265,48.5665,48.5837,3200.0
2015-02-27 10:50:00,56.63,56.65,56.61,56.62,4100.0,48.5837,48.6008,48.5665,48.5751,4100.0
2015-02-27 11:00:00,56.62,56.66,56.57,56.58,25100.0,48.5751,48.6094,48.5322,48.5408,25100.0
2015-02-27 11:10:00,56.57,56.59,56.53,56.59,7400.0,48.5322,48.5493,48.4979,48.5493,7400.0
2015-02-27 11:20:00,56.58,56.58,56.46,56.47,15000.0,48.5408,48.5408,48.4378,48.4464,15000.0
2015-02-27 11:30:00,56.48,56.64,56.48,56.63,8300.0,48.455,48.5922,48.455,48.5837,8300.0
2015-02-27 11:40:00,56.62,56.67,56.61,56.62,3900.0,48.5751,48.618,48.5665,48.5751,3900.0
2015-02-27 11:50:00,56.62,56.65,56.61,56.65,4600.0,48.5751,48.6008,48.5665,48.6008,4600.0
2015-02-27 12:00:00,56.65,56.68,56.6,56.61,4300.0,48.6008,48.6265,48.5579,48.5665,4300.0
2015-02-27 12:10:00,56.61,56.68,56.58,56.67,6100.0,48.5665,48.6265,48.5408,48.618,6100.0
2015-02-27 12:20:00,56.66,56.76,56.65,56.74,7100.0,48.6094,48.6952,48.6008,48.678,7100.0
2015-02-27 12:30:00,56.75,56.89,56.73,56.88,7600.0,48.6866,48.8067,48.6694,48.7981,7600.0
2015-02-27 12:40:00,56.88,56.91,56.83,56.84,5200.0,48.7981,48.8239,48.7552,48.7638,5200.0
2015-02-27 12:50:00,56.83,56.84,56.77,56.79,3700.0,48.7552,48.7638,48.7038,48.7209,3700.0
2015-02-27 13:00:00,56.77,56.78,56.7,56.71,5700.0,48.7038,48.7123,48.6437,48.6523,5700.0
2015-02-27 13:10:00,56.72,56.75,56.67,56.69,10100.0,48.6609,48.6866,48.618,48.6351,10100.0
2015-02-27 13:20:00,56.69,56.73,56.67,56.73,5900.0,48.6351,48.6694,48.618,48.6694,5900.0
2015-02-27 13:30:00,56.74,56.76,56.69,56.7,3200.0,48.678,48.6952,48.6351,48.6437,3200.0
2015-02-27 13:40:00,56.69,56.74,56.69,56.74,4400.0,48.6351,48.678,48.6351,48.678,4400.0
2015-02-27 13:50:00,56.74,56.75,56.71,56.72,6300.0,48.678,48.6866,48.6523,48.6609,6300.0
2015-02-27 14:00:00,56.73,56.85,56.73,56.85,10200.0,48.6694,48.7724,48.6694,48.7724,10200.0
2015-02-27 14:10:00,56.85,56.86,56.79,56.85,5100.0,48.7724,48.781,48.7209,48.7724,5100.0
2015-02-27 14:20:00,56.82,56.99,56.82,56.93,9900.0,48.7467,48.8925,48.7467,48.841,9900.0
2015-02-27 14:30:00,56.92,56.92,56.84,56.85,14000.0,48.8324,48.8324,48.7638,48.7724,14000.0
2015-02-27 14:40:00,56.85,56.86,56.75,56.84,20000.0,48.7724,48.781,48.6866,48.7638,20000.0
2015-02-27 14:50:00,56.83,56.84,56.79,56.8,13100.0,48.7552,48.7638,48.7209,48.7295,13100.0
2015-02-27 15:00:00,56.8,56.87,56.77,56.8,24800.0,48.7295,48.7896,48.7038,48.7295,24800.0
2015-02-27 15:10:00,56.8,56.87,56.79,56.84,16900.0,48.7295,48.7896,48.7209,48.7638,16900.0
2015-02-27 15:20:00,56.82,56.83,56.74,56.77,17400.0,48.7467,48.7552,48.678,48.7038,17400.0
2015-02-27 15:30:00,56.77,56.77,56.61,56.62,22400.0,48.7038,48.7038,48.5665,48.5751,22400.0
2015-02-27 15:40:00,56.62,56.65,56.54,56.56,47400.0,48.5751,48.6008,48.5064,48.5236,47400.0
2015-02-27 15:50:00,56.56,56.64,56.52,56.55,84900.0,48.5236,48.5922,48.4893,48.515,84900.0
2015-03-02 09:30:00,56.36,56.57,55.89,55.94,84000.0,48.352,48.5322,47.9488,47.9917,84000.0
2015-03-02 09:40:00,55.94,56.41,55.83,56.41,80300.0,47.9917,48.3949,47.8973,48.3949,80300.0
2015-03-02 09:50:00,56.41,56.62,56.31,56.4,25900.0,48.3949,48.5751,48.3091,48.3863,25900.0
2015-03-02 10:00:00,56.38,56.82,56.36,56.75,41400.0,48.3692,48.7467,48.352,48.6866,41400.0
2015-03-02 10:10:00,56.75,56.83,56.48,56.74,50200.0,48.6866,48.7552,48.455,48.678,50200.0
2015-03-02 10:20:00,56.71,56.75,56.61,56.61,16500.0,48.6523,48.6866,48.5665,48.5665,16500.0
2015-03-02 10:30:00,56.66,56.95,56.59,56.83,72300.0,48.6094,48.8582,48.5493,48.7552,72300.0
2015-03-02 10:40:00,56.82,56.84,56.75,56.83,7300.0,48.7467,48.7638,48.6866,48.7552,7300.0
2015-03-02 10:50:00,56.83,56.9,56.82,56.9,7300.0,48.7552,48.8153,48.7467,48.8153,7300.0
2015-03-02 11:00:00,56.93,56.98,56.87,56.98,6300.0,48.841,48.8839,48.7896,48.8839,6300.0
2015-03-02 11:10:00,56.98,56.98,56.78,56.86,14600.0,48.8839,48.8839,48.7123,48.781,14600.0
2015-03-02 11:20:00,56.87,56.99,56.87,56.97,4800.0,48.7896,48.8925,48.7896,48.8753,4800.0
2015-03-02 11:30:00,56.97,57.05,56.95,56.97,8600.0,48.8753,48.944,48.8582,48.8753,8600.0
2015-03-02 11:40:00,56.99,57.08,56.92,56.94,6400.0,48.8925,48.9697,48.8324,48.8496,6400.0
2015-03-02 11:50:00,56.94,56.95,56.84,56.84,9600.0,48.8496,48.8582,48.7638,48.7638,9600.0
2015-03-02 12:00:00,56.86,56.91,56.84,56.9,4700.0,48.781,48.8239,48.7638,48.8153,4700.0
2015-03-02 12:10:00,56.9,56.9,56.69,56.69,5900.0,48.8153,48.8153,48.6351,48.6351,5900.0
2015-03-02 12:20:00,56.69,56.71,56.58,56.58,16500.0,48.6351,48.6523,48.5408,48.5408,16500.0
2015-03-02 12:30:00,56.57,56.75,56.57,56.74,7000.0,48.5322,48.6866,48.5322,48.678,7000.0
2015-03-02 12:40:00,56.79,56.79,56.66,56.66,8000.0,48.7209,48.7209,48.6094,48.6094,8000.0
2015-03-02 12:50:00,56.66,56.68,56.6,56.61,4300.0,48.6094,48.6265,48.5579,48.5665,4300.0
2015-03-02 13:00:00,56.6,56.67,56.58,56.61,6600.0,48.5579,48.618,48.5408,48.5665,6600.0
2015-03-02 13:10:00,56.61,56.65,56.59,56.59,6100.0,48.5665,48.6008,48.5493,48.5493,6100.0
2015-03-02 13:20:00,56.62,56.63,56.54,56.55,9900.0,48.5751,48.5837,48.5064,48.515,9900.0
2015-03-02 13:30:00,56.55,56.58,56.52,56.54,11000.0,48.515,48.5408,48.4893,48.5064,11000.0
2015-03-02 13:40:00,56.54,56.57,56.48,56.48,8300.0,48.5064,48.5322,48.455,48.455,8300.0
2015-03-02 13:50:00,56.48,56.51,56.46,56.5,11700.0,48.455,48.4807,48.4378,48.4721,11700.0
2015-03-02 14:00:00,56.51,56.51,56.46,56.5,7900.0,48.4807,48.4807,48.4378,48.4721,7900.0
2015-03-02 14:10:00,56.5,56.54,56.46,56.46,11400.0,48.4721,48.5064,48.4378,48.4378,11400.0
2015-03-02 14:20:00,56.46,56.46,56.29,56.29,9600.0,48.4378,48.4378,48.292,48.292,9600.0
2015-03-02 14:30:00,56.3,56.42,56.29,56.38,17500.0,48.3005,48.4035,48.292,48.3692,17500.0
2015-03-02 14:40:00,56.37,56.42,56.3,56.39,17600.0,48.3606,48.4035,48.3005,48.3778,17600.0
2015-03-02 14:50:00,56.38,56.43,56.3,56.3,20900.0,48.3692,48.4121,48.3005,48.3005,20900.0
2015-03-02 15:00:00,56.31,56.5,56.29,56.4,29900.0,48.3091,48.4721,48.292,48.3863,29900.0
2015-03-02 15:10:00,56.4,56.42,56.34,56.38,18100.0,48.3863,48.4035,48.3349,48.3692,18100.0
2015-03-02 15:20:00,56.38,56.47,56.37,56.47,17600.0,48.3692,48.4464,48.3606,48.4464,17600.0
2015-03-02 15:30:00,56.46,56.62,56.42,56.61,103800.0,48.4378,48.5751,48.4035,48.5665,103800.0
2015-03-02 15:40:00,56.62,56.63,56.54,56.59,44600.0,48.5751,48.5837,48.5064,48.5493,44600.0
2015-03-02 15:50:00,56.59,56.69,56.51,56.68,114500.0,48.5493,48.6351,48.4807,48.6265,114500.0
2015-03-03 09:30:00,56.39,56.55,56.34,56.53,12000.0,48.3778,48.515,48.3349,48.4979,12000.0
2015-03-03 09:40:00,56.56,56.68,56.4,56.5,17900.0,48.5236,48.6265,48.3863,48.4721,17900.0
2015-03-03 09:50:00,56.44,56.46,56.3,56.35,9300.0,48.4206,48.4378,48.3005,48.3434,9300.0
2015-03-03 10:00:00,56.37,56.42,56.34,56.36,6900.0,48.3606,48.4035,48.3349,48.352,6900.0
2015-03-03 10:10:00,56.35,56.64,56.35,56.58,62700.0,48.3434,48.5922,48.3434,48.5408,62700.0
2015-03-03 10:20:00,56.58,56.61,56.47,56.5,10800.0,48.5408,48.5665,48.4464,48.4721,10800.0
2015-03-03 10:30:00,56.5,56.52,56.44,56.5,15000.0,48.4721,48.4893,48.4206,48.4721,15000.0
2015-03-03 10:40:00,56.5,56.5,56.47,56.48,7200.0,48.4721,48.4721,48.4464,48.455,7200.0
2015-03-03 10:50:00,56.47,56.47,56.38,56.39,4100.0,48.4464,48.4464,48.3692,48.3778,4100.0
2015-03-03 11:00:00,56.36,56.57,56.32,56.52,12900.0,48.352,48.5322,48.3177,48.4893,12900.0
2015-03-03 11:10:00,56.52,56.59,56.52,56.57,6700.0,48.4893,48.5493,48.4893,48.5322,6700.0
2015-03-03 11:20:00,56.56,56.56,56.49,56.53,8400.0,48.5236,48.5236,48.4635,48.4979,8400.0
2015-03-03 11:30:00,56.53,56.58,56.53,56.55,21300.0,48.4979,48.5408,48.4979,48.515,21300.0
2015-03-03 11:40:00,56.54,56.55,56.49,56.5,22000.0,48.5064,48.515,48.4635,48.4721,22000.0
2015-03-03 11:50:00,56.5,56.51,56.47,56.47,9400.0,48.4721,48.4807,48.4464,48.4464,9400.0
2015-03-03 12:00:00,56.44,56.45,56.31,56.33,10200.0,48.4206,48.4292,48.3091,48.3263,10200.0
2015-03-03 12:10:00,56.33,56.55,56.33,56.54,12500.0,48.3263,48.515,48.3263,48.5064,12500.0
2015-03-03 12:20:00,56.54,56.54,56.36,56.4,6500.0,48.5064,48.5064,48.352,48.3863,6500.0
2015-03-03 12:30:00,56.39,56.54,56.37,56.51,11400.0,48.3778,48.5064,48.3606,48.4807,11400.0
2015-03-03 12:40:00,56.51,56.51,56.47,56.49,6400.0,48.4807,48.4807,48.4464,48.4635,6400.0
2015-03-03 12:50:00,56.49,56.52,56.45,56.46,5500.0,48.4635,48.4893,48.4292,48.4378,5500.0
2015-03-03 13:00:00,56.45,56.51,56.4,56.5,14000.0,48.4292,48.4807,48.3863,48.4721,14000.0
2015-03-03 13:10:00,56.51,56.53,56.4,56.4,12600.0,48.4807,48.4979,48.3863,48.3863,12600.0
2015-03-03 13:20:00,56.41,56.49,56.39,56.48,10100.0,48.3949,48.4635,48.3778,48.455,10100.0
2015-03-03 13:30:00,56.49,56.56,56.48,56.54,11500.0,48.4635,48.5236,48.455,48.5064,11500.0
2015-03-03 13:40:00,56.53,56.59,56.53,56.53,25000.0,48.4979,48.5493,48.4979,48.4979,25000.0
2015-03-03 13:50:00,56.53,56.54,56.43,56.48,14800.0,48.4979,48.5064,48.4121,48.455,14800.0
2015-03-03 14:00:00,56.46,56.46,56.4,56.45,9500.0,48.4378,48.4378,48.3863,48.4292,9500.0
2015-03-03 14:10:00,56.45,56.56,56.45,56.56,7400.0,48.4292,48.5236,48.4292,48.5236,7400.0
2015-03-03 14:20:00,56.56,56.56,56.51,56.51,5100.0,48.5236,48.5236,48.4807,48.4807,5100.0
2015-03-03 14:30:00,56.51,56.65,56.51,56.64,24200.0,48.4807,48.6008,48.4807,48.5922,24200.0
2015-03-03 14:40:00,56.65,56.7,56.61,56.7,18000.0,48.6008,48.6437,48.5665,48.6437,18000.0
2015-03-03 14:50:00,56.69,56.73,56.69,56.72,10300.0,48.6351,48.6694,48.6351,48.6609,10300.0
2015-03-03 15:00:00,56.72,56.74,56.69,56.69,12700.0,48.6609,48.678,48.6351,48.6351,12700.0
2015-03-03 15:10:00,56.69,56.75,56.69,56.75,14800.0,48.6351,48.6866,48.6351,48.6866,14800.0
2015-03-03 15:20:00,56.75,56.82,56.74,56.82,33800.0,48.6866,48.7467,48.678,48.7467,33800.0
2015-03-03 15:30:00,56.81,56.84,56.78,56.79,29800.0,48.7381,48.7638,48.7123,48.7209,29800.0
2015-03-03 15:40:00,56.79,56.79,56.65,56.7,52100.0,48.7209,48.7209,48.6008,48.6437,52100.0
2015-03-03 15:50:00,56.7,56.85,56.68,56.78,142100.0,48.6437,48.7724,48.6265,48.7123,142100.0
2015-03-04 09:30:00,56.65,56.65,56.0,56.14,15100.0,48.6008,48.6008,48.0432,48.1633,15100.0
2015-03-04 09:40:00,56.14,56.22,56.11,56.17,18300.0,48.1633,48.2319,48.1375,48.189,18300.0
2015-03-04 09:50:00,56.16,56.16,56.0,56.05,10600.0,48.1804,48.1804,48.0432,48.0861,10600.0
2015-03-04 10:00:00,56.02,56.48,55.98,56.2,128100.0,48.0603,48.455,48.026,48.2147,128100.0
2015-03-04 10:10:00,56.17,56.2,55.98,56.0,37400.0,48.189,48.2147,48.026,48.0432,37400.0
2015-03-04 10:20:00,56.01,56.03,55.88,55.9,24600.0,48.0517,48.0689,47.9402,47.9574,24600.0
2015-03-04 10:30:00,55.88,55.88,55.54,55.55,33900.0,47.9402,47.9402,47.6485,47.6571,33900.0
2015-03-04 10:40:00,55.54,55.55,55.35,55.44,25300.0,47.6485,47.6571,47.4855,47.5627,25300.0
2015-03-04 10:50:00,55.41,55.68,55.38,55.63,18300.0,47.537,47.7686,47.5113,47.7257,18300.0
2015-03-04 11:00:00,55.67,55.9,55.67,55.88,20300.0,47.7601,47.9574,47.7601,47.9402,20300.0
2015-03-04 11:10:00,55.87,55.95,55.83,55.94,18200.0,47.9316,48.0003,47.8973,47.9917,18200.0
2015-03-04 11:20:00,55.93,55.95,55.78,55.88,14800.0,47.9831,48.0003,47.8544,47.9402,14800.0
2015-03-04 11:30:00,55.86,56.02,55.85,55.98,18100.0,47.9231,48.0603,47.9145,48.026,18100.0
2015-03-04 11:40:00,55.97,55.99,55.88,55.88,12100.0,48.0174,48.0346,47.9402,47.9402,12100.0
2015-03-04 11:50:00,55.88,55.9,55.82,55.88,12100.0,47.9402,47.9574,47.8887,47.9402,12100.0
2015-03-04 12:00:00,55.88,55.88,55.64,55.64,11100.0,47.9402,47.9402,47.7343,47.7343,11100.0
2015-03-04 12:10:00,55.65,55.83,55.58,55.78,22700.0,47.7429,47.8973,47.6828,47.8544,22700.0
2015-03-04 12:20:00,55.78,55.87,55.68,55.69,11300.0,47.8544,47.9316,47.7686,47.7772,11300.0
2015-03-04 12:30:00,55.68,55.86,55.68,55.76,21100.0,47.7686,47.9231,47.7686,47.8373,21100.0
2015-03-04 12:40:00,55.76,55.85,55.75,55.77,25000.0,47.8373,47.9145,47.8287,47.8458,25000.0
2015-03-04 12:50:00,55.77,55.78,55.61,55.64,18000.0,47.8458,47.8544,47.7086,47.7343,18000.0
2015-03-04 13:00:00,55.64,55.7,55.5,55.67,32100.0,47.7343,47.7858,47.6142,47.7601,32100.0
2015-03-04 13:10:00,55.67,55.69,55.64,55.65,14700.0,47.7601,47.7772,47.7343,47.7429,14700.0
2015-03-04 13:20:00,55.65,55.67,55.56,55.58,20800.0,47.7429,47.7601,47.6657,47.6828,20800.0
2015-03-04 13:30:00,55.58,55.63,55.55,55.55,28000.0,47.6828,47.7257,47.6571,47.6571,28000.0
2015-03-04 13:40:00,55.54,55.55,55.44,55.47,10700.0,47.6485,47.6571,47.5627,47.5885,10700.0
2015-03-04 13:50:00,55.47,55.48,55.34,55.34,21900.0,47.5885,47.5971,47.4769,47.4769,21900.0
2015-03-04 14:00:00,55.33,55.43,55.31,55.4,16700.0,47.4684,47.5542,47.4512,47.5284,16700.0
2015-03-04 14:10:00,55.41,55.43,55.34,55.39,14800.0,47.537,47.5542,47.4769,47.5198,14800.0
2015-03-04 14:20:00,55.38,55.4,55.3,55.3,24800.0,47.5113,47.5284,47.4426,47.4426,24800.0
2015-03-04 14:30:00,55.31,55.36,55.26,55.35,31900.0,47.4512,47.4941,47.4083,47.4855,31900.0
2015-03-04 14:40:00,55.35,55.35,55.29,55.3,38500.0,47.4855,47.4855,47.434,47.4426,38500.0
2015-03-04 14:50:00,55.3,55.54,55.29,55.53,79700.0,47.4426,47.6485,47.434,47.6399,79700.0
2015-03-04 15:00:00,55.57,55.62,55.4,55.44,48200.0,47.6743,47.7172,47.5284,47.5627,48200.0
2015-03-04 15:10:00,55.43,55.51,55.42,55.46,27300.0,47.5542,47.6228,47.5456,47.5799,27300.0
2015-03-04 15:20:00,55.45,55.47,55.39,55.41,51900.0,47.5713,47.5885,47.5198,47.537,51900.0
2015-03-04 15:30:00,55.42,55.51,55.4,55.42,60900.0,47.5456,47.6228,47.5284,47.5456,60900.0
2015-03-04 15:40:00,55.42,55.52,55.36,55.52,81100.0,47.5456,47.6314,47.4941,47.6314,81100.0
2015-03-04 15:50:00,55.51,55.56,55.39,55.4,145800.0,47.6228,47.6657,47.5198,47.5284,145800.0
2015-03-05 09:30:00,55.44,55.54,54.91,55.03,19500.0,47.5627,47.6485,47.108,47.211,19500.0
2015-03-05 09:40:00,54.99,55.11,54.87,54.9,19600.0,47.1767,47.2796,47.0737,47.0995,19600.0
2015-03-05 09:50:00,54.91,55.15,54.9,55.01,18800.0,47.108,47.3139,47.0995,47.1938,18800.0
2015-03-05 10:00:00,55.01,55.06,54.82,55.03,25200.0,47.1938,47.2367,47.0308,47.211,25200.0
2015-03-05 10:10:00,55.01,55.25,55.01,55.04,16800.0,47.1938,47.3997,47.1938,47.2196,16800.0
2015-03-05 10:20:00,55.05,55.2,54.95,55.14,20900.0,47.2281,47.3568,47.1424,47.3054,20900.0
2015-03-05 10:30:00,55.15,55.2,55.08,55.17,15600.0,47.3139,47.3568,47.2539,47.3311,15600.0
2015-03-05 10:40:00,55.17,55.25,55.14,55.14,13300.0,47.3311,47.3997,47.3054,47.3054,13300.0
2015-03-05 10:50:00,55.13,55.15,54.96,54.98,16400.0,47.2968,47.3139,47.1509,47.1681,16400.0
2015-03-05 11:00:00,54.95,55.0,54.93,54.97,12500.0,47.1424,47.1853,47.1252,47.1595,12500.0
2015-03-05 11:10:00,54.97,55.17,54.89,55.12,19700.0,47.1595,47.3311,47.0909,47.2882,19700.0
2015-03-05 11:20:00,55.12,55.12,54.9,54.9,14700.0,47.2882,47.2882,47.0995,47.0995,14700.0
2015-03-05 11:30:00,54.91,54.97,54.75,54.75,22800.0,47.108,47.1595,46.9708,46.9708,22800.0
2015-03-05 11:40:00,54.74,54.95,54.7,54.94,15200.0,46.9622,47.1424,46.9279,47.1338,15200.0
2015-03-05 11:50:00,54.97,55.05,54.96,55.0,13300.0,47.1595,47.2281,47.1509,47.1853,13300.0
2015-03-05 12:00:00,55.02,55.08,54.93,54.93,16700.0,47.2024,47.2539,47.1252,47.1252,16700.0
2015-03-05 12:10:00,54.96,55.02,54.92,55.0,10500.0,47.1509,47.2024,47.1166,47.1853,10500.0
2015-03-05 12:20:00,55.02,55.02,54.93,54.95,8800.0,47.2024,47.2024,47.1252,47.1424,8800.0
2015-03-05 12:30:00,54.96,55.02,54.95,55.01,11900.0,47.1509,47.2024,47.1424,47.1938,11900.0
2015-03-05 12:40:00,55.02,55.02,54.97,55.0,10600.0,47.2024,47.2024,47.1595,47.1853,10600.0
2015-03-05 12:50:00,54.98,54.99,54.92,54.94,11900.0,47.1681,47.1767,47.1166,47.1338,11900.0
2015-03-05 13:00:00,54.93,55.02,54.87,55.01,12500.0,47.1252,47.2024,47.0737,47.1938,12500.0
2015-03-05 13:10:00,55.01,55.09,55.0,55.09,16700.0,47.1938,47.2625,47.1853,47.2625,16700.0
2015-03-05 13:20:00,55.09,55.12,55.0,55.06,49900.0,47.2625,47.2882,47.1853,47.2367,49900.0
2015-03-05 13:30:00,55.05,55.14,54.98,55.02,33900.0,47.2281,47.3054,47.1681,47.2024,33900.0
2015-03-05 13:40:00,55.0,55.05,54.99,55.04,42500.0,47.1853,47.2281,47.1767,47.2196,42500.0
2015-03-05 13:50:00,55.05,55.11,55.02,55.1,21700.0,47.2281,47.2796,47.2024,47.271,21700.0
2015-03-05 14:00:00,55.12,55.16,55.02,55.05,14800.0,47.2882,47.3225,47.2024,47.2281,14800.0
2015-03-05 14:10:00,55.05,55.05,54.97,54.98,42500.0,47.2281,47.2281,47.1595,47.1681,42500.0
2015-03-05 14:20:00,54.98,55.04,54.97,54.97,9100.0,47.1681,47.2196,47.1595,47.1595,9100.0
2015-03-05 14:30:00,54.96,55.05,54.95,55.01,25300.0,47.1509,47.2281,47.1424,47.1938,25300.0
2015-03-05 14:40:00,55.01,55.07,54.99,55.03,24000.0,47.1938,47.2453,47.1767,47.211,24000.0
2015-03-05 14:50:00,55.03,55.14,55.03,55.14,7800.0,47.211,47.3054,47.211,47.3054,7800.0
2015-03-05 15:00:00,55.12,55.15,55.0,55.01,15400.0,47.2882,47.3139,47.1853,47.1938,15400.0
2015-03-05 15:10:00,55.02,55.08,55.01,55.07,9500.0,47.2024,47.2539,47.1938,47.2453,9500.0
2015-03-05 15:20:00,55.08,55.1,55.06,55.1,8100.0,47.2539,47.271,47.2367,47.271,8100.0
2015-03-05 15:30:00,55.1,55.17,55.03,55.17,28900.0,47.271,47.3311,47.211,47.3311,28900.0
2015-03-05 15:40:00,55.19,55.24,55.14,55.21,41200.0,47.3483,47.3912,47.3054,47.3654,41200.0
2015-03-05 15:50:00,55.22,55.33,55.21,55.28,82300.0,47.374,47.4684,47.3654,47.4255,82300.0
2015-03-06 09:30:00,54.6,55.06,54.52,54.97,30100.0,46.8421,47.2367,46.7735,47.1595,30100.0
2015-03-06 09:40:00,54.96,55.18,54.96,55.1,13200.0,47.1509,47.3397,47.1509,47.271,13200.0
2015-03-06 09:50:00,55.1,55.1,54.91,55.02,7500.0,47.271,47.271,47.108,47.2024,7500.0
2015-03-06 10:00:00,55.02,55.09,54.98,55.02,11800.0,47.2024,47.2625,47.1681,47.2024,11800.0
2015-03-06 10:10:00,55.01,55.05,54.94,55.02,14000.0,47.1938,47.2281,47.1338,47.2024,14000.0
2015-03-06 10:20:00,55.01,55.02,54.98,55.02,10300.0,47.1938,47.2024,47.1681,47.2024,10300.0
2015-03-06 10:30:00,55.01,55.04,54.93,55.01,14200.0,47.1938,47.2196,47.1252,47.1938,14200.0
2015-03-06 10:40:00,55.02,55.05,54.9,55.0,11300.0,47.2024,47.2281,47.0995,47.1853,11300.0
2015-03-06 10:50:00,55.07,55.07,54.86,54.89,15700.0,47.2453,47.2453,47.0651,47.0909,15700.0
2015-03-06 11:00:00,54.89,54.89,54.77,54.78,25800.0,47.0909,47.0909,46.9879,46.9965,25800.0
2015-03-06 11:10:00,54.77,54.82,54.72,54.72,17200.0,46.9879,47.0308,46.945,46.945,17200.0
2015-03-06 11:20:00,54.73,54.85,54.72,54.8,15200.0,46.9536,47.0566,46.945,47.0137,15200.0
2015-03-06 11:30:00,54.8,54.8,54.7,54.73,7200.0,47.0137,47.0137,46.9279,46.9536,7200.0
2015-03-06 11:40:00,54.74,54.78,54.62,54.69,35900.0,46.9622,46.9965,46.8592,46.9193,35900.0
2015-03-06 11:50:00,54.69,54.77,54.66,54.75,70000.0,46.9193,46.9879,46.8936,46.9708,70000.0
2015-03-06 12:00:00,54.75,54.76,54.72,54.76,171800.0,46.9708,46.9794,46.945,46.9794,171800.0
2015-03-06 12:10:00,54.75,54.82,54.74,54.76,9800.0,46.9708,47.0308,46.9622,46.9794,9800.0
2015-03-06 12:20:00,54.77,54.83,54.75,54.78,17000.0,46.9879,47.0394,46.9708,46.9965,17000.0
2015-03-06 12:30:00,54.78,54.88,54.78,54.88,5300.0,46.9965,47.0823,46.9965,47.0823,5300.0
2015-03-06 12:40:00,54.88,54.89,54.85,54.85,5100.0,47.0823,47.0909,47.0566,47.0566,5100.0
2015-03-06 12:50:00,54.85,54.85,54.76,54.81,10100.0,47.0566,47.0566,46.9794,47.0222,10100.0
2015-03-06 13:00:00,54.81,54.87,54.79,54.79,9200.0,47.0222,47.0737,47.0051,47.0051,9200.0
2015-03-06 13:10:00,54.82,54.87,54.79,54.86,12800.0,47.0308,47.0737,47.0051,47.0651,12800.0
2015-03-06 13:20:00,54.86,54.86,54.79,54.82,6600.0,47.0651,47.0651,47.0051,47.0308,6600.0
2015-03-06 13:30:00,54.81,54.82,54.71,54.71,5900.0,47.0222,47.0308,46.9365,46.9365,5900.0
2015-03-06 13:40:00,54.72,54.75,54.7,54.75,4000.0,46.945,46.9708,46.9279,46.9708,4000.0
2015-03-06 13:50:00,54.75,54.8,54.72,54.8,6400.0,46.9708,47.0137,46.945,47.0137,6400.0
2015-03-06 14:00:00,54.79,54.86,54.79,54.84,12500.0,47.0051,47.0651,47.0051,47.048,12500.0
2015-03-06 14:10:00,54.86,54.86,54.78,54.78,6500.0,47.0651,47.0651,46.9965,46.9965,6500.0
2015-03-06 14:20:00,54.78,54.84,54.78,54.8,15700.0,46.9965,47.048,46.9965,47.0137,15700.0
2015-03-06 14:30:00,54.81,54.81,54.78,54.79,16300.0,47.0222,47.0222,46.9965,47.0051,16300.0
2015-03-06 14:40:00,54.78,54.8,54.78,54.79,13600.0,46.9965,47.0137,46.9965,47.0051,13600.0
2015-03-06 14:50:00,54.8,54.84,54.78,54.79,12500.0,47.0137,47.048,46.9965,47.0051,12500.0
2015-03-06 15:00:00,54.79,54.9,54.77,54.77,18300.0,47.0051,47.0995,46.9879,46.9879,18300.0
2015-03-06 15:10:00,54.76,54.81,54.72,54.77,25500.0,46.9794,47.0222,46.945,46.9879,25500.0
2015-03-06 15:20:00,54.79,54.82,54.75,54.79,21400.0,47.0051,47.0308,46.9708,47.0051,21400.0
2015-03-06 15:30:00,54.79,54.8,54.75,54.76,38400.0,47.0051,47.0137,46.9708,46.9794,38400.0
2015-03-06 15:40:00,54.76,54.85,54.74,54.84,46300.0,46.9794,47.0566,46.9622,47.048,46300.0
2015-03-06 15:50:00,54.83,54.92,54.72,54.81,170600.0,47.0394,47.1166,46.945,47.0222,170600.0
2015-03-09 09:30:00,55.01,55.07,54.78,54.95,14000.0,47.1938,47.2453,46.9965,47.1424,14000.0
2015-03-09 09:40:00,54.94,55.04,54.81,54.97,73700.0,47.1338,47.2196,47.0222,47.1595,73700.0
2015-03-09 09:50:00,54.94,55.0,54.84,54.92,22300.0,47.1338,47.1853,47.048,47.1166,22300.0
2015-03-09 10:00:00,54.93,55.04,54.89,55.02,50500.0,47.1252,47.2196,47.0909,47.2024,50500.0
2015-03-09 10:10:00,55.0,55.07,54.95,55.01,41000.0,47.1853,47.2453,47.1424,47.1938,41000.0
2015-03-09 10:20:00,55.01,55.02,54.84,54.84,12500.0,47.1938,47.2024,47.048,47.048,12500.0
2015-03-09 10:30:00,54.84,54.88,54.75,54.83,11800.0,47.048,47.0823,46.9708,47.0394,11800.0
2015-03-09 10:40:00,54.82,54.96,54.8,54.93,14200.0,47.0308,47.1509,47.0137,47.1252,14200.0
2015-03-09 10:50:00,54.91,54.96,54.77,54.79,9100.0,47.108,47.1509,46.9879,47.0051,9100.0
2015-03-09 11:00:00,54.77,54.99,54.77,54.99,10600.0,46.9879,47.1767,46.9879,47.1767,10600.0
2015-03-09 11:10:00,54.99,55.0,54.91,54.93,29700.0,47.1767,47.1853,47.108,47.1252,29700.0
2015-03-09 11:20:00,54.94,54.94,54.82,54.88,20200.0,47.1338,47.1338,47.0308,47.0823,20200.0
2015-03-09 11:30:00,54.88,54.99,54.88,54.92,21600.0,47.0823,47.1767,47.0823,47.1166,21600.0
2015-03-09 11:40:00,54.92,54.96,54.89,54.95,9700.0,47.1166,47.1509,47.0909,47.1424,9700.0
2015-03-09 11:50:00,54.95,54.97,54.89,54.93,11000.0,47.1424,47.1595,47.0909,47.1252,11000.0
2015-03-09 12:00:00,54.91,54.98,54.9,54.98,18300.0,47.108,47.1681,47.0995,47.1681,18300.0
2015-03-09 12:10:00,54.98,55.02,54.98,55.0,22900.0,47.1681,47.2024,47.1681,47.1853,22900.0
2015-03-09 12:20:00,55.0,55.0,54.94,54.97,14900.0,47.1853,47.1853,47.1338,47.1595,14900.0
2015-03-09 12:30:00,54.98,55.0,54.91,54.99,16000.0,47.1681,47.1853,47.108,47.1767,16000.0
2015-03-09 12:40:00,54.98,54.99,54.94,54.95,13600.0,47.1681,47.1767,47.1338,47.1424,13600.0
2015-03-09 12:50:00,54.93,54.96,54.9,54.92,6200.0,47.1252,47.1509,47.0995,47.1166,6200.0
2015-03-09 13:00:00,54.93,54.97,54.89,54.96,7400.0,47.1252,47.1595,47.0909,47.1509,7400.0
2015-03-09 13:10:00,54.97,54.97,54.9,54.94,13900.0,47.1595,47.1595,47.0995,47.1338,13900.0
2015-03-09 13:20:00,54.95,54.99,54.92,54.92,7100.0,47.1424,47.1767,47.1166,47.1166,7100.0
2015-03-09 13:30:00,54.94,54.95,54.88,54.9,12000.0,47.1338,47.1424,47.0823,47.0995,12000.0
2015-03-09 13:40:00,54.9,54.98,54.89,54.9,7300.0,47.0995,47.1681,47.0909,47.0995,7300.0
2015-03-09 13:50:00,54.91,54.94,54.89,54.94,12300.0,47.108,47.1338,47.0909,47.1338,12300.0
2015-03-09 14:00:00,54.94,54.94,54.89,54.93,10500.0,47.1338,47.1338,47.0909,47.1252,10500.0
2015-03-09 14:10:00,54.93,54.93,54.85,54.85,21300.0,47.1252,47.1252,47.0566,47.0566,21300.0
2015-03-09 14:20:00,54.85,54.93,54.84,54.87,16700.0,47.0566,47.1252,47.048,47.0737,16700.0
2015-03-09 14:30:00,54.88,54.92,54.85,54.92,20000.0,47.0823,47.1166,47.0566,47.1166,20000.0
2015-03-09 14:40:00,54.94,54.94,54.88,54.91,11800.0,47.1338,47.1338,47.0823,47.108,11800.0
2015-03-09 14:50:00,54.91,54.93,54.9,54.9,14000.0,47.108,47.1252,47.0995,47.0995,14000.0
2015-03-09 15:00:00,54.9,54.93,54.89,54.91,14900.0,47.0995,47.1252,47.0909,47.108,14900.0
2015-03-09 15:10:00,54.92,54.93,54.88,54.9,22800.0,47.1166,47.1252,47.0823,47.0995,22800.0
2015-03-09 15:20:00,54.9,54.96,54.89,54.95,25400.0,47.0995,47.1509,47.0909,47.1424,25400.0
2015-03-09 15:30:00,54.95,54.95,54.89,54.9,42300.0,47.1424,47.1424,47.0909,47.0995,42300.0
2015-03-09 15:40:00,54.91,54.93,54.83,54.89,54100.0,47.108,47.1252,47.0394,47.0909,54100.0
2015-03-09 15:50:00,54.88,54.9,54.76,54.88,112900.0,47.0823,47.0995,46.9794,47.0823,112900.0
2015-03-10 09:30:00,54.21,54.36,54.08,54.33,24400.0,46.5075,46.6362,46.396,46.6105,24400.0
2015-03-10 09:40:00,54.31,54.48,54.19,54.46,51400.0,46.5933,46.7391,46.4903,46.722,51400.0
2015-03-10 09:50:00,54.46,54.46,54.24,54.32,30700.0,46.722,46.722,46.5332,46.6019,30700.0
2015-03-10 10:00:00,54.36,54.39,54.16,54.18,33700.0,46.6362,46.6619,46.4646,46.4818,33700.0
2015-03-10 10:10:00,54.15,54.2,54.05,54.15,10000.0,46.456,46.4989,46.3702,46.456,10000.0
2015-03-10 10:20:00,54.17,54.28,54.13,54.26,9800.0,46.4732,46.5676,46.4389,46.5504,9800.0
2015-03-10 10:30:00,54.28,54.28,54.16,54.18,12400.0,46.5676,46.5676,46.4646,46.4818,12400.0
2015-03-10 10:40:00,54.18,54.24,54.16,54.2,9400.0,46.4818,46.5332,46.4646,46.4989,9400.0
2015-03-10 10:50:00,54.22,54.29,54.19,54.23,19100.0,46.5161,46.5761,46.4903,46.5247,19100.0
2015-03-10 11:00:00,54.22,54.33,54.22,54.3,13200.0,46.5161,46.6105,46.5161,46.5847,13200.0
2015-03-10 11:10:00,54.3,54.44,54.29,54.44,11500.0,46.5847,46.7048,46.5761,46.7048,11500.0
2015-03-10 11:20:00,54.45,54.49,54.39,54.39,19600.0,46.7134,46.7477,46.6619,46.6619,19600.0
2015-03-10 11:30:00,54.4,54.4,54.33,54.35,8500.0,46.6705,46.6705,46.6105,46.6276,8500.0
2015-03-10 11:40:00,54.33,54.33,54.2,54.23,14100.0,46.6105,46.6105,46.4989,46.5247,14100.0
2015-03-10 11:50:00,54.22,54.33,54.15,54.19,19900.0,46.5161,46.6105,46.456,46.4903,19900.0
2015-03-10 12:00:00,54.2,54.29,54.17,54.28,6900.0,46.4989,46.5761,46.4732,46.5676,6900.0
2015-03-10 12:10:00,54.31,54.33,54.27,54.31,5100.0,46.5933,46.6105,46.559,46.5933,5100.0
2015-03-10 12:20:00,54.31,54.31,54.21,54.24,14800.0,46.5933,46.5933,46.5075,46.5332,14800.0
2015-03-10 12:30:00,54.22,54.36,54.2,54.34,9400.0,46.5161,46.6362,46.4989,46.619,9400.0
2015-03-10 12:40:00,54.36,54.36,54.25,54.25,8300.0,46.6362,46.6362,46.5418,46.5418,8300.0
2015-03-10 12:50:00,54.24,54.3,54.21,54.27,7600.0,46.5332,46.5847,46.5075,46.559,7600.0
2015-03-10 13:00:00,54.27,54.34,54.26,54.28,5300.0,46.559,46.619,46.5504,46.5676,5300.0
2015-03-10 13:10:00,54.29,54.33,54.29,54.31,3000.0,46.5761,46.6105,46.5761,46.5933,3000.0
2015-03-10 13:20:00,54.34,54.37,54.32,54.37,6200.0,46.619,46.6448,46.6019,46.6448,6200.0
2015-03-10 13:30:00,54.36,54.43,54.34,54.41,10300.0,46.6362,46.6962,46.619,46.6791,10300.0
2015-03-10 13:40:00,54.42,54.44,54.4,54.42,3700.0,46.6877,46.7048,46.6705,46.6877,3700.0
2015-03-10 13:50:00,54.41,54.42,54.36,54.36,9100.0,46.6791,46.6877,46.6362,46.6362,9100.0
2015-03-10 14:00:00,54.39,54.41,54.34,54.34,14700.0,46.6619,46.6791,46.619,46.619,14700.0
2015-03-10 14:10:00,54.34,54.4,54.32,54.39,30800.0,46.619,46.6705,46.6019,46.6619,30800.0
2015-03-10 14:20:00,54.38,54.39,54.33,54.34,16100.0,46.6533,46.6619,46.6105,46.619,16100.0
2015-03-10 14:30:00,54.35,54.43,54.35,54.38,14400.0,46.6276,46.6962,46.6276,46.6533,14400.0
2015-03-10 14:40:00,54.38,54.56,54.33,54.51,28100.0,46.6533,46.8078,46.6105,46.7649,28100.0
2015-03-10 14:50:00,54.49,54.51,54.38,54.44,19200.0,46.7477,46.7649,46.6533,46.7048,19200.0
2015-03-10 15:00:00,54.42,54.47,54.31,54.44,28600.0,46.6877,46.7306,46.5933,46.7048,28600.0
2015-03-10 15:10:00,54.42,54.47,54.33,54.45,22300.0,46.6877,46.7306,46.6105,46.7134,22300.0
2015-03-10 15:20:00,54.44,54.45,54.31,54.35,29400.0,46.7048,46.7134,46.5933,46.6276,29400.0
2015-03-10 15:30:00,54.34,54.37,54.27,54.3,27300.0,46.619,46.6448,46.559,46.5847,27300.0
2015-03-10 15:40:00,54.3,54.37,54.27,54.35,40800.0,46.5847,46.6448,46.559,46.6276,40800.0
2015-03-10 15:50:00,54.34,54.37,54.3,54.34,121000.0,46.619,46.6448,46.5847,46.619,121000.0
2015-03-11 09:30:00,54.31,54.31,54.01,54.16,26800.0,46.5933,46.5933,46.3359,46.4646,26800.0
2015-03-11 09:40:00,54.13,54.4,54.12,54.3,30800.0,46.4389,46.6705,46.4303,46.5847,30800.0
2015-03-11 09:50:00,54.28,54.28,54.2,54.28,15400.0,46.5676,46.5676,46.4989,46.5676,15400.0
2015-03-11 10:00:00,54.26,54.36,54.18,54.32,22700.0,46.5504,46.6362,46.4818,46.6019,22700.0
2015-03-11 10:10:00,54.32,54.35,54.23,54.28,20400.0,46.6019,46.6276,46.5247,46.5676,20400.0
2015-03-11 10:20:00,54.28,54.29,54.05,54.07,38300.0,46.5676,46.5761,46.3702,46.3874,38300.0
2015-03-11 10:30:00,54.08,54.09,53.89,53.92,24500.0,46.396,46.4046,46.233,46.2587,24500.0
2015-03-11 10:40:00,53.91,53.93,53.82,53.84,29000.0,46.2501,46.2673,46.1729,46.1901,29000.0
2015-03-11 10:50:00,53.84,53.97,53.83,53.95,32100.0,46.1901,46.3016,46.1815,46.2844,32100.0
2015-03-11 11:00:00,53.95,53.99,53.86,53.9,27700.0,46.2844,46.3188,46.2072,46.2415,27700.0
2015-03-11 11:10:00,53.91,53.91,53.75,53.75,20900.0,46.2501,46.2501,46.1129,46.1129,20900.0
2015-03-11 11:20:00,53.75,53.81,53.71,53.76,13800.0,46.1129,46.1643,46.0785,46.1214,13800.0
2015-03-11 11:30:00,53.79,53.79,53.55,53.56,43300.0,46.1472,46.1472,45.9413,45.9499,43300.0
2015-03-11 11:40:00,53.58,53.68,53.57,53.66,8100.0,45.967,46.0528,45.9584,46.0356,8100.0
2015-03-11 11:50:00,53.65,53.65,53.52,53.56,12200.0,46.0271,46.0271,45.9155,45.9499,12200.0
2015-03-11 12:00:00,53.56,53.7,53.55,53.69,26500.0,45.9499,46.07,45.9413,46.0614,26500.0
2015-03-11 12:10:00,53.69,53.7,53.61,53.62,29600.0,46.0614,46.07,45.9928,46.0013,29600.0
2015-03-11 12:20:00,53.61,53.61,53.53,53.53,31000.0,45.9928,45.9928,45.9241,45.9241,31000.0
2015-03-11 12:30:00,53.53,53.69,53.53,53.69,16400.0,45.9241,46.0614,45.9241,46.0614,16400.0
2015-03-11 12:40:00,53.73,53.75,53.59,53.61,25000.0,46.0957,46.1129,45.9756,45.9928,25000.0
2015-03-11 12:50:00,53.61,53.66,53.56,53.66,23300.0,45.9928,46.0356,45.9499,46.0356,23300.0
2015-03-11 13:00:00,53.66,53.72,53.59,53.6,29100.0,46.0356,46.0871,45.9756,45.9842,29100.0
2015-03-11 13:10:00,53.6,53.64,53.57,53.63,35100.0,45.9842,46.0185,45.9584,46.0099,35100.0
2015-03-11 13:20:00,53.63,53.73,53.59,53.72,33600.0,46.0099,46.0957,45.9756,46.0871,33600.0
2015-03-11 13:30:00,53.7,53.76,53.58,53.75,21600.0,46.07,46.1214,45.967,46.1129,21600.0
2015-03-11 13:40:00,53.75,53.75,53.58,53.65,18500.0,46.1129,46.1129,45.967,46.0271,18500.0
2015-03-11 13:50:00,53.66,53.81,53.58,53.81,26200.0,46.0356,46.1643,45.967,46.1643,26200.0
2015-03-11 14:00:00,53.82,53.82,53.7,53.75,12500.0,46.1729,46.1729,46.07,46.1129,12500.0
2015-03-11 14:10:00,53.75,53.82,53.7,53.75,20900.0,46.1129,46.1729,46.07,46.1129,20900.0
2015-03-11 14:20:00,53.75,53.79,53.69,53.73,22100.0,46.1129,46.1472,46.0614,46.0957,22100.0
2015-03-11 14:30:00,53.74,53.77,53.71,53.77,32400.0,46.1043,46.13,46.0785,46.13,32400.0
2015-03-11 14:40:00,53.79,53.8,53.73,53.74,29500.0,46.1472,46.1558,46.0957,46.1043,29500.0
2015-03-11 14:50:00,53.73,53.8,53.69,53.8,26100.0,46.0957,46.1558,46.0614,46.1558,26100.0
2015-03-11 15:00:00,53.8,53.8,53.72,53.75,39700.0,46.1558,46.1558,46.0871,46.1129,39700.0
2015-03-11 15:10:00,53.75,53.78,53.7,53.71,35800.0,46.1129,46.1386,46.07,46.0785,35800.0
2015-03-11 15:20:00,53.7,53.84,53.69,53.72,47900.0,46.07,46.1901,46.0614,46.0871,47900.0
2015-03-11 15:30:00,53.72,53.74,53.62,53.62,74300.0,46.0871,46.1043,46.0013,46.0013,74300.0
2015-03-11 15:40:00,53.62,53.62,53.35,53.42,206000.0,46.0013,46.0013,45.7697,45.8297,206000.0
2015-03-11 15:50:00,53.42,53.61,53.39,53.52,204700.0,45.8297,45.9928,45.804,45.9155,204700.0
2015-03-12 09:30:00,53.5,54.2,53.35,54.18,20900.0,46.1465,46.7503,46.0171,46.733,20900.0
2015-03-12 09:40:00,54.18,54.38,54.0,54.37,19700.0,46.733,46.9055,46.5778,46.8969,19700.0
2015-03-12 09:50:00,54.31,54.33,53.82,53.83,13000.0,46.8451,46.8624,46.4225,46.4311,13000.0
2015-03-12 10:00:00,53.86,53.89,53.52,53.6,36400.0,46.457,46.4829,46.1637,46.2327,36400.0
2015-03-12 10:10:00,53.6,53.68,53.44,53.45,20800.0,46.2327,46.3017,46.0947,46.1034,20800.0
2015-03-12 10:20:00,53.45,53.62,53.39,53.39,30200.0,46.1034,46.25,46.0516,46.0516,30200.0
2015-03-12 10:30:00,53.41,53.5,53.36,53.41,11700.0,46.0689,46.1465,46.0257,46.0689,11700.0
2015-03-12 10:40:00,53.41,53.42,53.31,53.39,18100.0,46.0689,46.0775,45.9826,46.0516,18100.0
2015-03-12 10:50:00,53.38,53.5,53.38,53.48,5900.0,46.043,46.1465,46.043,46.1292,5900.0
2015-03-12 11:00:00,53.47,53.47,53.36,53.41,14900.0,46.1206,46.1206,46.0257,46.0689,14900.0
2015-03-12 11:10:00,53.41,53.52,53.34,53.48,27600.0,46.0689,46.1637,46.0085,46.1292,27600.0
2015-03-12 11:20:00,53.48,53.57,53.43,53.44,32900.0,46.1292,46.2069,46.0861,46.0947,32900.0
2015-03-12 11:30:00,53.44,53.59,53.43,53.52,12000.0,46.0947,46.2241,46.0861,46.1637,12000.0
2015-03-12 11:40:00,53.5,53.55,53.48,53.51,11800.0,46.1465,46.1896,46.1292,46.1551,11800.0
2015-03-12 11:50:00,53.51,53.51,53.44,53.47,14900.0,46.1551,46.1551,46.0947,46.1206,14900.0
2015-03-12 12:00:00,53.45,53.48,53.4,53.47,12100.0,46.1034,46.1292,46.0602,46.1206,12100.0
2015-03-12 12:10:00,53.47,53.52,53.43,53.5,19900.0,46.1206,46.1637,46.0861,46.1465,19900.0
2015-03-12 12:20:00,53.5,53.57,53.45,53.57,20500.0,46.1465,46.2069,46.1034,46.2069,20500.0
2015-03-12 12:30:00,53.57,53.59,53.38,53.39,26300.0,46.2069,46.2241,46.043,46.0516,26300.0
2015-03-12 12:40:00,53.39,53.4,53.25,53.37,22800.0,46.0516,46.0602,45.9308,46.0343,22800.0
2015-03-12 12:50:00,53.39,53.58,53.38,53.52,8800.0,46.0516,46.2155,46.043,46.1637,8800.0
2015-03-12 13:00:00,53.51,53.54,53.46,53.5,16900.0,46.1551,46.181,46.112,46.1465,16900.0
2015-03-12 13:10:00,53.49,53.51,53.42,53.47,14500.0,46.1379,46.1551,46.0775,46.1206,14500.0
2015-03-12 13:20:00,53.47,53.48,53.45,53.47,4500.0,46.1206,46.1292,46.1034,46.1206,4500.0
2015-03-12 13:30:00,53.46,53.54,53.41,53.49,10000.0,46.112,46.181,46.0689,46.1379,10000.0
2015-03-12 13:40:00,53.49,53.56,53.48,53.51,11200.0,46.1379,46.1982,46.1292,46.1551,11200.0
2015-03-12 13:50:00,53.53,53.53,53.43,53.48,12500.0,46.1724,46.1724,46.0861,46.1292,12500.0
2015-03-12 14:00:00,53.5,53.51,53.46,53.48,9000.0,46.1465,46.1551,46.112,46.1292,9000.0
2015-03-12 14:10:00,53.45,53.51,53.45,53.47,8000.0,46.1034,46.1551,46.1034,46.1206,8000.0
2015-03-12 14:20:00,53.46,53.47,53.43,53.46,14600.0,46.112,46.1206,46.0861,46.112,14600.0
2015-03-12 14:30:00,53.47,53.49,53.45,53.49,14100.0,46.1206,46.1379,46.1034,46.1379,14100.0
2015-03-12 14:40:00,53.46,53.5,53.45,53.48,16000.0,46.112,46.1465,46.1034,46.1292,16000.0
2015-03-12 14:50:00,53.5,53.57,53.44,53.55,20600.0,46.1465,46.2069,46.0947,46.1896,20600.0
2015-03-12 15:00:00,53.55,53.72,53.54,53.71,26100.0,46.1896,46.3362,46.181,46.3276,26100.0
2015-03-12 15:10:00,53.69,53.75,53.59,53.64,17400.0,46.3104,46.3621,46.2241,46.2672,17400.0
2015-03-12 15:20:00,53.64,53.7,53.48,53.48,30500.0,46.2672,46.319,46.1292,46.1292,30500.0
2015-03-12 15:30:00,53.49,53.55,53.47,53.53,43200.0,46.1379,46.1896,46.1206,46.1724,43200.0
2015-03-12 15:40:00,53.53,53.62,53.48,53.57,55800.0,46.1724,46.25,46.1292,46.2069,55800.0
2015-03-12 15:50:00,53.57,53.66,53.53,53.63,81200.0,46.2069,46.2845,46.1724,46.2586,81200.0
2015-03-13 09:30:00,53.42,53.66,53.18,53.36,16300.0,46.0775,46.2845,45.8705,46.0257,16300.0
2015-03-13 09:40:00,53.36,53.45,53.12,53.45,20100.0,46.0257,46.1034,45.8187,46.1034,20100.0
2015-03-13 09:50:00,53.49,53.52,53.4,53.52,6700.0,46.1379,46.1637,46.0602,46.1637,6700.0
2015-03-13 10:00:00,53.55,53.57,53.4,53.4,6500.0,46.1896,46.2069,46.0602,46.0602,6500.0
2015-03-13 10:10:00,53.42,53.42,53.34,53.38,4400.0,46.0775,46.0775,46.0085,46.043,4400.0
2015-03-13 10:20:00,53.37,53.37,53.12,53.12,6200.0,46.0343,46.0343,45.8187,45.8187,6200.0
2015-03-13 10:30:00,53.11,53.13,53.01,53.09,9500.0,45.8101,45.8273,45.7238,45.7928,9500.0
2015-03-13 10:40:00,53.11,53.18,53.04,53.15,6000.0,45.8101,45.8705,45.7497,45.8446,6000.0
2015-03-13 10:50:00,53.14,53.14,52.81,52.83,15000.0,45.836,45.836,45.5513,45.5686,15000.0
2015-03-13 11:00:00,52.81,53.05,52.74,53.04,18300.0,45.5513,45.7583,45.4909,45.7497,18300.0
2015-03-13 11:10:00,53.06,53.24,53.06,53.17,5400.0,45.767,45.9222,45.767,45.8618,5400.0
2015-03-13 11:20:00,53.18,53.2,53.02,53.03,10600.0,45.8705,45.8877,45.7325,45.7411,10600.0
2015-03-13 11:30:00,53.0,53.07,52.97,53.04,18000.0,45.7152,45.7756,45.6893,45.7497,18000.0
2015-03-13 11:40:00,53.06,53.08,52.98,53.01,11300.0,45.767,45.7842,45.698,45.7238,11300.0
2015-03-13 11:50:00,53.02,53.06,52.95,53.0,11100.0,45.7325,45.767,45.6721,45.7152,11100.0
2015-03-13 12:00:00,53.0,53.0,52.95,53.0,5500.0,45.7152,45.7152,45.6721,45.7152,5500.0
2015-03-13 12:10:00,53.0,53.02,52.97,53.02,12600.0,45.7152,45.7325,45.6893,45.7325,12600.0
2015-03-13 12:20:00,53.07,53.1,52.99,52.99,4900.0,45.7756,45.8015,45.7066,45.7066,4900.0
2015-03-13 12:30:00,52.98,53.05,52.97,52.98,10600.0,45.698,45.7583,45.6893,45.698,10600.0
2015-03-13 12:40:00,52.99,53.03,52.97,53.0,16100.0,45.7066,45.7411,45.6893,45.7152,16100.0
2015-03-13 12:50:00,53.0,53.06,52.98,53.02,6400.0,45.7152,45.767,45.698,45.7325,6400.0
2015-03-13 13:00:00,53.01,53.07,52.99,53.0,9800.0,45.7238,45.7756,45.7066,45.7152,9800.0
2015-03-13 13:10:00,53.0,53.03,52.98,53.02,17700.0,45.7152,45.7411,45.698,45.7325,17700.0
2015-03-13 13:20:00,53.02,53.02,52.96,52.97,7300.0,45.7325,45.7325,45.6807,45.6893,7300.0
2015-03-13 13:30:00,52.96,53.03,52.95,53.02,5900.0,45.6807,45.7411,45.6721,45.7325,5900.0
2015-03-13 13:40:00,53.02,53.03,52.89,52.96,10400.0,45.7325,45.7411,45.6203,45.6807,10400.0
2015-03-13 13:50:00,52.97,53.0,52.9,52.96,8300.0,45.6893,45.7152,45.629,45.6807,8300.0
2015-03-13 14:00:00,52.95,53.03,52.91,52.98,12600.0,45.6721,45.7411,45.6376,45.698,12600.0
2015-03-13 14:10:00,52.99,53.08,52.98,53.0,14800.0,45.7066,45.7842,45.698,45.7152,14800.0
2015-03-13 14:20:00,53.02,53.02,52.97,53.0,17200.0,45.7325,45.7325,45.6893,45.7152,17200.0
2015-03-13 14:30:00,53.0,53.01,52.94,53.0,14300.0,45.7152,45.7238,45.6635,45.7152,14300.0
2015-03-13 14:40:00,53.0,53.01,52.92,52.96,15500.0,45.7152,45.7238,45.6462,45.6807,15500.0
2015-03-13 14:50:00,52.97,53.0,52.89,52.99,9400.0,45.6893,45.7152,45.6203,45.7066,9400.0
2015-03-13 15:00:00,53.0,53.02,52.96,52.96,24100.0,45.7152,45.7325,45.6807,45.6807,24100.0
2015-03-13 15:10:00,52.97,53.03,52.94,52.95,20700.0,45.6893,45.7411,45.6635,45.6721,20700.0
2015-03-13 15:20:00,52.94,53.04,52.91,53.03,25600.0,45.6635,45.7497,45.6376,45.7411,25600.0
2015-03-13 15:30:00,53.02,53.02,52.97,53.01,28300.0,45.7325,45.7325,45.6893,45.7238,28300.0
2015-03-13 15:40:00,53.01,53.05,52.96,52.98,43300.0,45.7238,45.7583,45.6807,45.698,43300.0
2015-03-13 15:50:00,52.98,53.03,52.95,52.95,117400.0,45.698,45.7411,45.6721,45.6721,117400.0
2015-03-16 09:30:00,53.05,53.2,52.78,53.0,33900.0,45.7583,45.8877,45.5254,45.7152,33900.0
2015-03-16 09:40:00,52.98,53.05,52.83,52.84,35400.0,45.698,45.7583,45.5686,45.5772,35400.0
2015-03-16 09:50:00,52.87,52.92,52.67,52.72,23600.0,45.6031,45.6462,45.4306,45.4737,23600.0
2015-03-16 10:00:00,52.72,52.82,52.67,52.69,15500.0,45.4737,45.5599,45.4306,45.4478,15500.0
2015-03-16 10:10:00,52.7,52.92,52.67,52.92,40700.0,45.4564,45.6462,45.4306,45.6462,40700.0
2015-03-16 10:20:00,52.93,52.99,52.73,52.73,16200.0,45.6548,45.7066,45.4823,45.4823,16200.0
2015-03-16 10:30:00,52.72,52.95,52.72,52.9,13400.0,45.4737,45.6721,45.4737,45.629,13400.0
2015-03-16 10:40:00,52.88,52.91,52.86,52.87,11800.0,45.6117,45.6376,45.5944,45.6031,11800.0
2015-03-16 10:50:00,52.87,52.95,52.84,52.87,14100.0,45.6031,45.6721,45.5772,45.6031,14100.0
2015-03-16 11:00:00,52.88,52.93,52.87,52.92,14500.0,45.6117,45.6548,45.6031,45.6462,14500.0
2015-03-16 11:10:00,52.91,52.93,52.84,52.85,16500.0,45.6376,45.6548,45.5772,45.5858,16500.0
2015-03-16 11:20:00,52.85,52.9,52.74,52.74,22900.0,45.5858,45.629,45.4909,45.4909,22900.0
2015-03-16 11:30:00,52.74,52.78,52.72,52.76,13500.0,45.4909,45.5254,45.4737,45.5082,13500.0
2015-03-16 11:40:00,52.76,52.79,52.69,52.69,9600.0,45.5082,45.5341,45.4478,45.4478,9600.0
2015-03-16 11:50:00,52.7,52.77,52.69,52.73,14100.0,45.4564,45.5168,45.4478,45.4823,14100.0
2015-03-16 12:00:00,52.74,52.88,52.73,52.84,17800.0,45.4909,45.6117,45.4823,45.5772,17800.0
2015-03-16 12:10:00,52.83,52.86,52.81,52.85,6500.0,45.5686,45.5944,45.5513,45.5858,6500.0
2015-03-16 12:20:00,52.85,52.87,52.73,52.82,32800.0,45.5858,45.6031,45.4823,45.5599,32800.0
2015-03-16 12:30:00,52.8,52.82,52.74,52.75,14500.0,45.5427,45.5599,45.4909,45.4996,14500.0
2015-03-16 12:40:00,52.78,52.78,52.64,52.64,19200.0,45.5254,45.5254,45.4047,45.4047,19200.0
2015-03-16 12:50:00,52.64,52.65,52.58,52.61,17600.0,45.4047,45.4133,45.3529,45.3788,17600.0
2015-03-16 13:00:00,52.61,52.64,52.58,52.64,18500.0,45.3788,45.4047,45.3529,45.4047,18500.0
2015-03-16 13:10:00,52.65,52.72,52.63,52.64,16600.0,45.4133,45.4737,45.3961,45.4047,16600.0
2015-03-16 13:20:00,52.64,52.64,52.6,52.6,14100.0,45.4047,45.4047,45.3702,45.3702,14100.0
2015-03-16 13:30:00,52.61,52.67,52.57,52.67,26100.0,45.3788,45.4306,45.3443,45.4306,26100.0
2015-03-16 13:40:00,52.68,52.81,52.68,52.75,10100.0,45.4392,45.5513,45.4392,45.4996,10100.0
2015-03-16 13:50:00,52.74,52.81,52.73,52.77,12000.0,45.4909,45.5513,45.4823,45.5168,12000.0
2015-03-16 14:00:00,52.77,52.77,52.68,52.7,15300.0,45.5168,45.5168,45.4392,45.4564,15300.0
2015-03-16 14:10:00,52.69,52.7,52.61,52.63,27800.0,45.4478,45.4564,45.3788,45.3961,27800.0
2015-03-16 14:20:00,52.63,52.67,52.59,52.59,19400.0,45.3961,45.4306,45.3616,45.3616,19400.0
2015-03-16 14:30:00,52.59,52.61,52.57,52.61,24100.0,45.3616,45.3788,45.3443,45.3788,24100.0
2015-03-16 14:40:00,52.61,52.69,52.59,52.65,22700.0,45.3788,45.4478,45.3616,45.4133,22700.0
2015-03-16 14:50:00,52.64,52.68,52.6,52.61,43600.0,45.4047,45.4392,45.3702,45.3788,43600.0
2015-03-16 15:00:00,52.61,52.74,52.6,52.66,29500.0,45.3788,45.4909,45.3702,45.4219,29500.0
2015-03-16 15:10:00,52.66,52.81,52.63,52.8,38600.0,45.4219,45.5513,45.3961,45.5427,38600.0
2015-03-16 15:20:00,52.81,52.85,52.74,52.77,29700.0,45.5513,45.5858,45.4909,45.5168,29700.0
2015-03-16 15:30:00,52.77,52.8,52.73,52.73,52600.0,45.5168,45.5427,45.4823,45.4823,52600.0
2015-03-16 15:40:00,52.74,52.83,52.72,52.8,68300.0,45.4909,45.5686,45.4737,45.5427,68300.0
2015-03-16 15:50:00,52.8,52.81,52.71,52.73,122600.0,45.5427,45.5513,45.4651,45.4823,122600.0
2015-03-17 09:30:00,52.52,52.72,52.39,52.72,35000.0,45.3012,45.4737,45.189,45.4737,35000.0
2015-03-17 09:40:00,52.74,52.74,52.4,52.4,49300.0,45.4909,45.4909,45.1977,45.1977,49300.0
2015-03-17 09:50:00,52.37,52.45,52.22,52.27,67400.0,45.1718,45.2408,45.0424,45.0855,67400.0
2015-03-17 10:00:00,52.25,52.29,51.89,51.98,19900.0,45.0683,45.1028,44.7578,44.8354,19900.0
2015-03-17 10:10:00,51.96,52.21,51.96,52.13,55900.0,44.8182,45.0338,44.8182,44.9648,55900.0
2015-03-17 10:20:00,52.16,52.17,51.82,51.89,15600.0,44.9907,44.9993,44.6974,44.7578,15600.0
2015-03-17 10:30:00,51.92,51.99,51.8,51.95,8700.0,44.7837,44.844,44.6801,44.8095,8700.0
2015-03-17 10:40:00,52.0,52.08,51.95,52.08,7400.0,44.8527,44.9217,44.8095,44.9217,7400.0
2015-03-17 10:50:00,52.05,52.22,52.02,52.19,133500.0,44.8958,45.0424,44.8699,45.0165,133500.0
2015-03-17 11:00:00,52.2,52.22,51.95,52.0,12300.0,45.0252,45.0424,44.8095,44.8527,12300.0
2015-03-17 11:10:00,52.01,52.01,51.89,51.9,6000.0,44.8613,44.8613,44.7578,44.7664,6000.0
2015-03-17 11:20:00,51.88,52.0,51.78,51.99,19100.0,44.7491,44.8527,44.6629,44.844,19100.0
2015-03-17 11:30:00,52.0,52.1,51.99,52.0,19000.0,44.8527,44.9389,44.844,44.8527,19000.0
2015-03-17 11:40:00,51.99,52.01,51.89,52.0,76300.0,44.844,44.8613,44.7578,44.8527,76300.0
2015-03-17 11:50:00,51.98,52.02,51.94,51.98,22800.0,44.8354,44.8699,44.8009,44.8354,22800.0
2015-03-17 12:00:00,51.99,52.02,51.93,51.98,20500.0,44.844,44.8699,44.7923,44.8354,20500.0
2015-03-17 12:10:00,51.98,52.0,51.83,51.83,19900.0,44.8354,44.8527,44.706,44.706,19900.0
2015-03-17 12:20:00,51.84,51.93,51.84,51.93,17100.0,44.7146,44.7923,44.7146,44.7923,17100.0
2015-03-17 12:30:00,51.93,52.0,51.9,51.99,49600.0,44.7923,44.8527,44.7664,44.844,49600.0
2015-03-17 12:40:00,51.97,52.01,51.92,51.98,17300.0,44.8268,44.8613,44.7837,44.8354,17300.0
2015-03-17 12:50:00,51.97,52.07,51.95,52.07,21000.0,44.8268,44.913,44.8095,44.913,21000.0
2015-03-17 13:00:00,52.07,52.23,52.07,52.2,12400.0,44.913,45.051,44.913,45.0252,12400.0
2015-03-17 13:10:00,52.2,52.38,52.18,52.28,75700.0,45.0252,45.1804,45.0079,45.0942,75700.0
2015-03-17 13:20:00,52.28,52.3,52.16,52.16,11300.0,45.0942,45.1114,44.9907,44.9907,11300.0
2015-03-17 13:30:00,52.16,52.17,52.08,52.13,12300.0,44.9907,44.9993,44.9217,44.9648,12300.0
2015-03-17 13:40:00,52.15,52.19,52.11,52.14,8800.0,44.982,45.0165,44.9475,44.9734,8800.0
2015-03-17 13:50:00,52.14,52.22,52.13,52.17,16200.0,44.9734,45.0424,44.9648,44.9993,16200.0
2015-03-17 14:00:00,52.16,52.21,52.05,52.06,82400.0,44.9907,45.0338,44.8958,44.9044,82400.0
2015-03-17 14:10:00,52.05,52.16,52.05,52.07,23100.0,44.8958,44.9907,44.8958,44.913,23100.0
2015-03-17 14:20:00,52.07,52.1,52.06,52.07,17300.0,44.913,44.9389,44.9044,44.913,17300.0
2015-03-17 14:30:00,52.07,52.14,52.06,52.13,17600.0,44.913,44.9734,44.9044,44.9648,17600.0
2015-03-17 14:40:00,52.12,52.25,52.07,52.25,17700.0,44.9562,45.0683,44.913,45.0683,17700.0
2015-03-17 14:50:00,52.25,52.38,52.23,52.38,16400.0,45.0683,45.1804,45.051,45.1804,16400.0
2015-03-17 15:00:00,52.39,52.52,52.37,52.49,20800.0,45.189,45.3012,45.1718,45.2753,20800.0
2015-03-17 15:10:00,52.5,52.62,52.49,52.57,27200.0,45.2839,45.3874,45.2753,45.3443,27200.0
2015-03-17 15:20:00,52.57,52.62,52.56,52.6,28300.0,45.3443,45.3874,45.3357,45.3702,28300.0
2015-03-17 15:30:00,52.6,52.62,52.55,52.55,27700.0,45.3702,45.3874,45.3271,45.3271,27700.0
2015-03-17 15:40:00,52.56,52.57,52.48,52.49,50200.0,45.3357,45.3443,45.2667,45.2753,50200.0
2015-03-17 15:50:00,52.49,52.59,52.36,52.48,84500.0,45.2753,45.3616,45.1632,45.2667,84500.0
2015-03-18 09:30:00,52.38,52.57,52.23,52.23,24000.0,45.1804,45.3443,45.051,45.051,24000.0
2015-03-18 09:40:00,52.27,52.4,52.19,52.23,13800.0,45.0855,45.1977,45.0165,45.051,13800.0
2015-03-18 09:50:00,52.21,52.28,51.94,52.02,18500.0,45.0338,45.0942,44.8009,44.8699,18500.0
2015-03-18 10:00:00,52.05,52.69,51.99,52.57,25300.0,44.8958,45.4478,44.844,45.3443,25300.0
2015-03-18 10:10:00,52.58,52.62,52.51,52.52,15500.0,45.3529,45.3874,45.2926,45.3012,15500.0
2015-03-18 10:20:00,52.54,52.74,52.52,52.54,17800.0,45.3184,45.4909,45.3012,45.3184,17800.0
2015-03-18 10:30:00,52.56,52.62,52.45,52.55,10400.0,45.3357,45.3874,45.2408,45.3271,10400.0
2015-03-18 10:40:00,52.55,52.68,52.55,52.65,12200.0,45.3271,45.4392,45.3271,45.4133,12200.0
2015-03-18 10:50:00,52.65,52.67,52.37,52.38,13000.0,45.4133,45.4306,45.1718,45.1804,13000.0
2015-03-18 11:00:00,52.37,52.43,52.25,52.25,16200.0,45.1718,45.2236,45.0683,45.0683,16200.0
2015-03-18 11:10:00,52.25,52.27,51.98,51.98,19400.0,45.0683,45.0855,44.8354,44.8354,19400.0
2015-03-18 11:20:00,51.97,51.98,51.79,51.8,50400.0,44.8268,44.8354,44.6715,44.6801,50400.0
2015-03-18 11:30:00,51.81,52.04,51.78,52.04,22800.0,44.6888,44.8872,44.6629,44.8872,22800.0
2015-03-18 11:40:00,52.07,52.32,51.99,52.3,141800.0,44.913,45.1287,44.844,45.1114,141800.0
2015-03-18 11:50:00,52.28,52.28,51.67,51.76,194600.0,45.0942,45.0942,44.568,44.6456,194600.0
2015-03-18 12:00:00,51.81,51.95,51.77,51.84,26300.0,44.6888,44.8095,44.6543,44.7146,26300.0
2015-03-18 12:10:00,51.84,51.86,51.64,51.74,23800.0,44.7146,44.7319,44.5421,44.6284,23800.0
2015-03-18 12:20:00,51.72,51.72,51.5,51.66,34200.0,44.6111,44.6111,44.4214,44.5594,34200.0
2015-03-18 12:30:00,51.67,51.93,51.67,51.93,20000.0,44.568,44.7923,44.568,44.7923,20000.0
2015-03-18 12:40:00,51.97,51.99,51.74,51.76,12600.0,44.8268,44.844,44.6284,44.6456,12600.0
2015-03-18 12:50:00,51.74,51.74,51.63,51.66,17400.0,44.6284,44.6284,44.5335,44.5594,17400.0
2015-03-18 13:00:00,51.66,51.74,51.61,51.66,14100.0,44.5594,44.6284,44.5163,44.5594,14100.0
2015-03-18 13:10:00,51.67,51.74,51.67,51.74,16000.0,44.568,44.6284,44.568,44.6284,16000.0
2015-03-18 13:20:00,51.75,51.75,51.6,51.67,25000.0,44.637,44.637,44.5076,44.568,25000.0
2015-03-18 13:30:00,51.67,51.74,51.62,51.69,28400.0,44.568,44.6284,44.5249,44.5853,28400.0
2015-03-18 13:40:00,51.69,51.75,51.57,51.57,33700.0,44.5853,44.637,44.4818,44.4818,33700.0
2015-03-18 13:50:00,51.59,51.81,51.57,51.79,46700.0,44.499,44.6888,44.4818,44.6715,46700.0
2015-03-18 14:00:00,51.78,52.06,51.75,51.89,99400.0,44.6629,44.9044,44.637,44.7578,99400.0
2015-03-18 14:10:00,51.89,51.98,51.85,51.91,126400.0,44.7578,44.8354,44.7233,44.775,126400.0
2015-03-18 14:20:00,51.91,52.35,51.88,52.21,101300.0,44.775,45.1545,44.7491,45.0338,101300.0
2015-03-18 14:30:00,52.21,52.27,52.16,52.26,53400.0,45.0338,45.0855,44.9907,45.0769,53400.0
2015-03-18 14:40:00,52.27,52.68,52.21,52.58,103600.0,45.0855,45.4392,45.0338,45.3529,103600.0
2015-03-18 14:50:00,52.59,52.6,52.35,52.36,99700.0,45.3616,45.3702,45.1545,45.1632,99700.0
2015-03-18 15:00:00,52.37,52.97,52.34,52.94,58200.0,45.1718,45.6893,45.1459,45.6635,58200.0
2015-03-18 15:10:00,52.94,53.11,52.92,52.99,42100.0,45.6635,45.8101,45.6462,45.7066,42100.0
2015-03-18 15:20:00,52.99,53.05,52.94,52.94,34100.0,45.7066,45.7583,45.6635,45.6635,34100.0
2015-03-18 15:30:00,52.94,52.98,52.74,52.82,151000.0,45.6635,45.698,45.4909,45.5599,151000.0
2015-03-18 15:40:00,52.82,52.88,52.77,52.85,111700.0,45.5599,45.6117,45.5168,45.5858,111700.0
2015-03-18 15:50:00,52.81,52.87,52.67,52.75,139100.0,45.5513,45.6031,45.4306,45.4996,139100.0
2015-03-19 09:30:00,52.5,52.7,52.13,52.18,25000.0,45.2839,45.4564,44.9648,45.0079,25000.0
2015-03-19 09:40:00,52.13,52.19,51.99,52.14,31800.0,44.9648,45.0165,44.844,44.9734,31800.0
2015-03-19 09:50:00,52.14,52.29,51.98,52.29,30600.0,44.9734,45.1028,44.8354,45.1028,30600.0
2015-03-19 10:00:00,52.31,52.34,52.14,52.25,26200.0,45.12,45.1459,44.9734,45.0683,26200.0
2015-03-19 10:10:00,52.26,52.39,52.14,52.37,18400.0,45.0769,45.189,44.9734,45.1718,18400.0
2015-03-19 10:20:00,52.36,52.45,52.27,52.27,21800.0,45.1632,45.2408,45.0855,45.0855,21800.0
2015-03-19 10:30:00,52.28,52.32,52.21,52.23,17000.0,45.0942,45.1287,45.0338,45.051,17000.0
2015-03-19 10:40:00,52.25,52.39,52.25,52.25,15800.0,45.0683,45.189,45.0683,45.0683,15800.0
2015-03-19 10:50:00,52.26,52.35,52.21,52.35,16400.0,45.0769,45.1545,45.0338,45.1545,16400.0
2015-03-19 11:00:00,52.36,52.37,52.14,52.16,15100.0,45.1632,45.1718,44.9734,44.9907,15100.0
2015-03-19 11:10:00,52.15,52.3,52.14,52.15,33300.0,44.982,45.1114,44.9734,44.982,33300.0
2015-03-19 11:20:00,52.14,52.18,52.0,52.03,42200.0,44.9734,45.0079,44.8527,44.8785,42200.0
2015-03-19 11:30:00,52.02,52.04,51.97,51.97,14400.0,44.8699,44.8872,44.8268,44.8268,14400.0
2015-03-19 11:40:00,51.96,51.99,51.83,51.89,11200.0,44.8182,44.844,44.706,44.7578,11200.0
2015-03-19 11:50:00,51.89,51.93,51.81,51.9,14000.0,44.7578,44.7923,44.6888,44.7664,14000.0
2015-03-19 12:00:00,51.89,52.01,51.84,51.98,12200.0,44.7578,44.8613,44.7146,44.8354,12200.0
2015-03-19 12:10:00,51.98,51.98,51.79,51.83,14800.0,44.8354,44.8354,44.6715,44.706,14800.0
2015-03-19 12:20:00,51.83,51.89,51.78,51.89,8700.0,44.706,44.7578,44.6629,44.7578,8700.0
2015-03-19 12:30:00,51.9,51.94,51.72,51.73,16200.0,44.7664,44.8009,44.6111,44.6198,16200.0
2015-03-19 12:40:00,51.73,51.76,51.7,51.72,12400.0,44.6198,44.6456,44.5939,44.6111,12400.0
2015-03-19 12:50:00,51.74,51.74,51.62,51.62,11900.0,44.6284,44.6284,44.5249,44.5249,11900.0
2015-03-19 13:00:00,51.65,51.73,51.62,51.69,25300.0,44.5508,44.6198,44.5249,44.5853,25300.0
2015-03-19 13:10:00,51.68,51.71,51.66,51.66,10400.0,44.5766,44.6025,44.5594,44.5594,10400.0
2015-03-19 13:20:00,51.67,51.74,51.65,51.73,19400.0,44.568,44.6284,44.5508,44.6198,19400.0
2015-03-19 13:30:00,51.72,51.72,51.66,51.72,17600.0,44.6111,44.6111,44.5594,44.6111,17600.0
2015-03-19 13:40:00,51.71,51.72,51.64,51.65,14100.0,44.6025,44.6111,44.5421,44.5508,14100.0
2015-03-19 13:50:00,51.65,51.71,51.61,51.66,22400.0,44.5508,44.6025,44.5163,44.5594,22400.0
2015-03-19 14:00:00,51.66,51.71,51.63,51.71,22400.0,44.5594,44.6025,44.5335,44.6025,22400.0
2015-03-19 14:10:00,51.74,51.76,51.66,51.67,25600.0,44.6284,44.6456,44.5594,44.568,25600.0
2015-03-19 14:20:00,51.66,51.77,51.65,51.73,16700.0,44.5594,44.6543,44.5508,44.6198,16700.0
2015-03-19 14:30:00,51.72,51.72,51.62,51.69,25200.0,44.6111,44.6111,44.5249,44.5853,25200.0
2015-03-19 14:40:00,51.7,51.73,51.66,51.69,40500.0,44.5939,44.6198,44.5594,44.5853,40500.0
2015-03-19 14:50:00,51.69,51.71,51.66,51.71,32100.0,44.5853,44.6025,44.5594,44.6025,32100.0
2015-03-19 15:00:00,51.71,51.71,51.65,51.66,21200.0,44.6025,44.6025,44.5508,44.5594,21200.0
2015-03-19 15:10:00,51.65,51.69,51.55,51.56,50000.0,44.5508,44.5853,44.4645,44.4731,50000.0
2015-03-19 15:20:00,51.56,51.6,51.48,51.57,29400.0,44.4731,44.5076,44.4041,44.4818,29400.0
2015-03-19 15:30:00,51.56,51.61,51.55,51.56,34600.0,44.4731,44.5163,44.4645,44.4731,34600.0
2015-03-19 15:40:00,51.56,51.78,51.51,51.76,71200.0,44.4731,44.6629,44.43,44.6456,71200.0
2015-03-19 15:50:00,51.76,51.81,51.58,51.65,113000.0,44.6456,44.6888,44.4904,44.5508,113000.0
2015-03-20 09:30:00,51.75,51.99,51.75,51.79,142000.0,44.637,44.844,44.637,44.6715,142000.0
2015-03-20 09:40:00,51.88,51.99,51.74,51.9,20000.0,44.7491,44.844,44.6284,44.7664,20000.0
2015-03-20 09:50:00,51.88,52.09,51.88,52.03,16700.0,44.7491,44.9303,44.7491,44.8785,16700.0
2015-03-20 10:00:00,52.06,52.23,52.06,52.13,11400.0,44.9044,45.051,44.9044,44.9648,11400.0
2015-03-20 10:10:00,52.13,52.13,52.0,52.04,31400.0,44.9648,44.9648,44.8527,44.8872,31400.0
2015-03-20 10:20:00,52.04,52.27,52.03,52.16,26900.0,44.8872,45.0855,44.8785,44.9907,26900.0
2015-03-20 10:30:00,52.17,52.24,52.16,52.18,16700.0,44.9993,45.0597,44.9907,45.0079,16700.0
2015-03-20 10:40:00,52.17,52.17,52.08,52.1,22800.0,44.9993,44.9993,44.9217,44.9389,22800.0
2015-03-20 10:50:00,52.1,52.15,52.06,52.08,22100.0,44.9389,44.982,44.9044,44.9217,22100.0
2015-03-20 11:00:00,52.09,52.28,52.09,52.17,25400.0,44.9303,45.0942,44.9303,44.9993,25400.0
2015-03-20 11:10:00,52.14,52.16,52.1,52.1,32500.0,44.9734,44.9907,44.9389,44.9389,32500.0
2015-03-20 11:20:00,52.11,52.17,52.0,52.0,61200.0,44.9475,44.9993,44.8527,44.8527,61200.0
2015-03-20 11:30:00,52.02,52.11,52.0,52.1,42200.0,44.8699,44.9475,44.8527,44.9389,42200.0
2015-03-20 11:40:00,52.1,52.1,52.0,52.03,14200.0,44.9389,44.9389,44.8527,44.8785,14200.0
2015-03-20 11:50:00,52.04,52.12,52.04,52.1,26700.0,44.8872,44.9562,44.8872,44.9389,26700.0
2015-03-20 12:00:00,52.1,52.1,52.03,52.03,22000.0,44.9389,44.9389,44.8785,44.8785,22000.0
2015-03-20 12:10:00,52.04,52.06,51.96,51.98,34900.0,44.8872,44.9044,44.8182,44.8354,34900.0
2015-03-20 12:20:00,51.98,52.02,51.94,52.01,24200.0,44.8354,44.8699,44.8009,44.8613,24200.0
2015-03-20 12:30:00,52.0,52.19,52.0,52.14,33800.0,44.8527,45.0165,44.8527,44.9734,33800.0
2015-03-20 12:40:00,52.15,52.32,52.07,52.31,16400.0,44.982,45.1287,44.913,45.12,16400.0
2015-03-20 12:50:00,52.33,52.43,52.3,52.42,7600.0,45.1373,45.2236,45.1114,45.2149,7600.0
2015-03-20 13:00:00,52.43,52.52,52.42,52.52,7100.0,45.2236,45.3012,45.2149,45.3012,7100.0
2015-03-20 13:10:00,52.52,52.53,52.39,52.51,28100.0,45.3012,45.3098,45.189,45.2926,28100.0
2015-03-20 13:20:00,52.51,52.53,52.27,52.28,16300.0,45.2926,45.3098,45.0855,45.0942,16300.0
2015-03-20 13:30:00,52.27,52.31,52.13,52.22,44600.0,45.0855,45.12,44.9648,45.0424,44600.0
2015-03-20 13:40:00,52.22,52.24,52.04,52.06,66600.0,45.0424,45.0597,44.8872,44.9044,66600.0
2015-03-20 13:50:00,52.07,52.33,52.06,52.33,22600.0,44.913,45.1373,44.9044,45.1373,22600.0
2015-03-20 14:00:00,52.32,52.35,52.24,52.32,11000.0,45.1287,45.1545,45.0597,45.1287,11000.0
2015-03-20 14:10:00,52.32,52.34,52.24,52.27,15600.0,45.1287,45.1459,45.0597,45.0855,15600.0
2015-03-20 14:20:00,52.26,52.35,52.24,52.34,8200.0,45.0769,45.1545,45.0597,45.1459,8200.0
2015-03-20 14:30:00,52.34,52.34,52.19,52.23,24900.0,45.1459,45.1459,45.0165,45.051,24900.0
2015-03-20 14:40:00,52.23,52.26,52.09,52.18,24900.0,45.051,45.0769,44.9303,45.0079,24900.0
2015-03-20 14:50:00,52.18,52.31,52.18,52.27,15000.0,45.0079,45.12,45.0079,45.0855,15000.0
2015-03-20 15:00:00,52.26,52.27,52.18,52.18,25700.0,45.0769,45.0855,45.0079,45.0079,25700.0
2015-03-20 15:10:00,52.18,52.19,52.13,52.15,11500.0,45.0079,45.0165,44.9648,44.982,11500.0
2015-03-20 15:20:00,52.15,52.27,52.07,52.26,32200.0,44.982,45.0855,44.913,45.0769,32200.0
2015-03-20 15:30:00,52.26,52.31,52.21,52.31,23700.0,45.0769,45.12,45.0338,45.12,23700.0
2015-03-20 15:40:00,52.3,52.4,52.27,52.31,53100.0,45.1114,45.1977,45.0855,45.12,53100.0
2015-03-20 15:50:00,52.32,52.33,52.2,52.22,113100.0,45.1287,45.1373,45.0252,45.0424,113100.0
2015-03-23 09:30:00,52.25,52.49,52.22,52.39,9000.0,45.0683,45.2753,45.0424,45.189,9000.0
2015-03-23 09:40:00,52.4,52.63,52.37,52.37,11700.0,45.1977,45.3961,45.1718,45.1718,11700.0
2015-03-23 09:50:00,52.4,52.41,52.26,52.28,3900.0,45.1977,45.2063,45.0769,45.0942,3900.0
2015-03-23 10:00:00,52.32,52.5,52.31,52.45,19000.0,45.1287,45.2839,45.12,45.2408,19000.0
2015-03-23 10:10:00,52.43,52.54,52.39,52.4,13800.0,45.2236,45.3184,45.189,45.1977,13800.0
2015-03-23 10:20:00,52.41,52.45,52.35,52.37,11300.0,45.2063,45.2408,45.1545,45.1718,11300.0
2015-03-23 10:30:00,52.35,52.48,52.33,52.46,10000.0,45.1545,45.2667,45.1373,45.2494,10000.0
2015-03-23 10:40:00,52.48,52.5,52.33,52.36,8000.0,45.2667,45.2839,45.1373,45.1632,8000.0
2015-03-23 10:50:00,52.35,52.48,52.35,52.46,15400.0,45.1545,45.2667,45.1545,45.2494,15400.0
2015-03-23 11:00:00,52.48,52.64,52.47,52.64,18800.0,45.2667,45.4047,45.2581,45.4047,18800.0
2015-03-23 11:10:00,52.64,52.71,52.64,52.71,13000.0,45.4047,45.4651,45.4047,45.4651,13000.0
2015-03-23 11:20:00,52.71,52.71,52.47,52.48,18300.0,45.4651,45.4651,45.2581,45.2667,18300.0
2015-03-23 11:30:00,52.48,52.56,52.46,52.49,25200.0,45.2667,45.3357,45.2494,45.2753,25200.0
2015-03-23 11:40:00,52.49,52.53,52.47,52.47,10500.0,45.2753,45.3098,45.2581,45.2581,10500.0
2015-03-23 11:50:00,52.47,52.56,52.46,52.54,14000.0,45.2581,45.3357,45.2494,45.3184,14000.0
2015-03-23 12:00:00,52.52,52.56,52.49,52.55,12700.0,45.3012,45.3357,45.2753,45.3271,12700.0
2015-03-23 12:10:00,52.51,52.51,52.41,52.47,11300.0,45.2926,45.2926,45.2063,45.2581,11300.0
2015-03-23 12:20:00,52.47,52.51,52.46,52.47,11800.0,45.2581,45.2926,45.2494,45.2581,11800.0
2015-03-23 12:30:00,52.49,52.51,52.47,52.48,12600.0,45.2753,45.2926,45.2581,45.2667,12600.0
2015-03-23 12:40:00,52.48,52.5,52.47,52.48,11100.0,45.2667,45.2839,45.2581,45.2667,11100.0
2015-03-23 12:50:00,52.47,52.51,52.41,52.48,15100.0,45.2581,45.2926,45.2063,45.2667,15100.0
2015-03-23 13:00:00,52.48,52.53,52.45,52.45,25500.0,45.2667,45.3098,45.2408,45.2408,25500.0
2015-03-23 13:10:00,52.45,52.49,52.38,52.44,37900.0,45.2408,45.2753,45.1804,45.2322,37900.0
2015-03-23 13:20:00,52.44,52.48,52.42,52.45,7700.0,45.2322,45.2667,45.2149,45.2408,7700.0
2015-03-23 13:30:00,52.44,52.44,52.32,52.36,14200.0,45.2322,45.2322,45.1287,45.1632,14200.0
2015-03-23 13:40:00,52.35,52.35,52.22,52.22,15700.0,45.1545,45.1545,45.0424,45.0424,15700.0
2015-03-23 13:50:00,52.21,52.24,52.19,52.2,19700.0,45.0338,45.0597,45.0165,45.0252,19700.0
2015-03-23 14:00:00,52.19,52.29,52.16,52.28,14800.0,45.0165,45.1028,44.9907,45.0942,14800.0
2015-03-23 14:10:00,52.29,52.4,52.29,52.38,10600.0,45.1028,45.1977,45.1028,45.1804,10600.0
2015-03-23 14:20:00,52.36,52.36,52.27,52.27,11600.0,45.1632,45.1632,45.0855,45.0855,11600.0
2015-03-23 14:30:00,52.27,52.27,52.2,52.22,12100.0,45.0855,45.0855,45.0252,45.0424,12100.0
2015-03-23 14:40:00,52.22,52.27,52.21,52.23,10700.0,45.0424,45.0855,45.0338,45.051,10700.0
2015-03-23 14:50:00,52.22,52.24,52.15,52.15,14700.0,45.0424,45.0597,44.982,44.982,14700.0
2015-03-23 15:00:00,52.15,52.23,52.13,52.2,19000.0,44.982,45.051,44.9648,45.0252,19000.0
2015-03-23 15:10:00,52.19,52.2,52.02,52.03,24600.0,45.0165,45.0252,44.8699,44.8785,24600.0
2015-03-23 15:20:00,52.02,52.08,51.98,51.99,34700.0,44.8699,44.9217,44.8354,44.844,34700.0
2015-03-23 15:30:00,52.0,52.03,51.99,51.99,50300.0,44.8527,44.8785,44.844,44.844,50300.0
2015-03-23 15:40:00,52.0,52.02,51.96,52.0,39200.0,44.8527,44.8699,44.8182,44.8527,39200.0
2015-03-23 15:50:00,52.0,52.0,51.89,51.94,97600.0,44.8527,44.8527,44.7578,44.8009,97600.0
2015-03-24 09:30:00,51.92,52.21,51.65,51.72,18100.0,44.7837,45.0338,44.5508,44.6111,18100.0
2015-03-24 09:40:00,51.65,51.78,51.58,51.75,11400.0,44.5508,44.6629,44.4904,44.637,11400.0
2015-03-24 09:50:00,51.81,51.99,51.78,51.98,7700.0,44.6888,44.844,44.6629,44.8354,7700.0
2015-03-24 10:00:00,52.0,52.21,51.96,52.15,34900.0,44.8527,45.0338,44.8182,44.982,34900.0
2015-03-24 10:10:00,52.13,52.16,52.03,52.16,10800.0,44.9648,44.9907,44.8785,44.9907,10800.0
2015-03-24 10:20:00,52.19,52.19,52.1,52.15,9100.0,45.0165,45.0165,44.9389,44.982,9100.0
2015-03-24 10:30:00,52.14,52.19,52.08,52.1,12900.0,44.9734,45.0165,44.9217,44.9389,12900.0
2015-03-24 10:40:00,52.1,52.15,52.07,52.09,18500.0,44.9389,44.982,44.913,44.9303,18500.0
2015-03-24 10:50:00,52.11,52.21,52.11,52.2,14500.0,44.9475,45.0338,44.9475,45.0252,14500.0
2015-03-24 11:00:00,52.2,52.28,52.17,52.2,15100.0,45.0252,45.0942,44.9993,45.0252,15100.0
2015-03-24 11:10:00,52.22,52.23,52.17,52.21,15700.0,45.0424,45.051,44.9993,45.0338,15700.0
2015-03-24 11:20:00,52.21,52.3,52.21,52.29,7300.0,45.0338,45.1114,45.0338,45.1028,7300.0
2015-03-24 11:30:00,52.3,52.35,52.08,52.08,43700.0,45.1114,45.1545,44.9217,44.9217,43700.0
2015-03-24 11:40:00,52.11,52.13,52.07,52.11,9400.0,44.9475,44.9648,44.913,44.9475,9400.0
2015-03-24 11:50:00,52.12,52.18,52.12,52.15,5600.0,44.9562,45.0079,44.9562,44.982,5600.0
2015-03-24 12:00:00,52.15,52.2,52.12,52.16,8800.0,44.982,45.0252,44.9562,44.9907,8800.0
2015-03-24 12:10:00,52.14,52.16,52.1,52.13,9800.0,44.9734,44.9907,44.9389,44.9648,9800.0
2015-03-24 12:20:00,52.1,52.13,52.06,52.12,4900.0,44.9389,44.9648,44.9044,44.9562,4900.0
2015-03-24 12:30:00,52.12,52.15,52.06,52.1,7100.0,44.9562,44.982,44.9044,44.9389,7100.0
2015-03-24 12:40:00,52.1,52.21,52.07,52.08,9500.0,44.9389,45.0338,44.913,44.9217,9500.0
2015-03-24 12:50:00,52.06,52.13,52.06,52.06,11100.0,44.9044,44.9648,44.9044,44.9044,11100.0
2015-03-24 13:00:00,52.09,52.11,52.05,52.08,12800.0,44.9303,44.9475,44.8958,44.9217,12800.0
2015-03-24 13:10:00,52.07,52.08,51.97,51.98,14300.0,44.913,44.9217,44.8268,44.8354,14300.0
2015-03-24 13:20:00,51.97,51.99,51.94,51.95,5200.0,44.8268,44.844,44.8009,44.8095,5200.0
2015-03-24 13:30:00,51.95,52.0,51.92,51.98,9900.0,44.8095,44.8527,44.7837,44.8354,9900.0
2015-03-24 13:40:00,51.98,52.01,51.94,51.97,15200.0,44.8354,44.8613,44.8009,44.8268,15200.0
2015-03-24 13:50:00,51.95,52.01,51.93,51.96,14500.0,44.8095,44.8613,44.7923,44.8182,14500.0
2015-03-24 14:00:00,51.95,52.01,51.94,52.0,9900.0,44.8095,44.8613,44.8009,44.8527,9900.0
2015-03-24 14:10:00,52.01,52.01,51.96,51.99,11200.0,44.8613,44.8613,44.8182,44.844,11200.0
2015-03-24 14:20:00,51.99,52.02,51.96,52.01,8600.0,44.844,44.8699,44.8182,44.8613,8600.0
2015-03-24 14:30:00,52.0,52.02,51.96,51.97,10500.0,44.8527,44.8699,44.8182,44.8268,10500.0
2015-03-24 14:40:00,51.97,52.03,51.93,51.97,9500.0,44.8268,44.8785,44.7923,44.8268,9500.0
2015-03-24 14:50:00,51.98,52.02,51.97,52.01,13300.0,44.8354,44.8699,44.8268,44.8613,13300.0
2015-03-24 15:00:00,52.0,52.03,51.99,51.99,15600.0,44.8527,44.8785,44.844,44.844,15600.0
2015-03-24 15:10:00,51.98,52.04,51.97,52.04,16800.0,44.8354,44.8872,44.8268,44.8872,16800.0
2015-03-24 15:20:00,52.03,52.03,51.96,51.96,14500.0,44.8785,44.8785,44.8182,44.8182,14500.0
2015-03-24 15:30:00,51.96,52.01,51.95,51.98,14700.0,44.8182,44.8613,44.8095,44.8354,14700.0
2015-03-24 15:40:00,51.98,52.07,51.97,51.98,34000.0,44.8354,44.913,44.8268,44.8354,34000.0
2015-03-24 15:50:00,51.98,52.01,51.96,52.01,85800.0,44.8354,44.8613,44.8182,44.8613,85800.0
2015-03-25 09:30:00,52.0,52.28,52.0,52.11,9200.0,44.8527,45.0942,44.8527,44.9475,9200.0
2015-03-25 09:40:00,52.12,52.24,51.9,51.98,46400.0,44.9562,45.0597,44.7664,44.8354,46400.0
2015-03-25 09:50:00,51.98,52.17,51.98,52.17,11000.0,44.8354,44.9993,44.8354,44.9993,11000.0
2015-03-25 10:00:00,52.12,52.24,52.07,52.2,13500.0,44.9562,45.0597,44.913,45.0252,13500.0
2015-03-25 10:10:00,52.24,52.28,52.17,52.17,7900.0,45.0597,45.0942,44.9993,44.9993,7900.0
2015-03-25 10:20:00,52.2,52.3,52.17,52.21,6300.0,45.0252,45.1114,44.9993,45.0338,6300.0
2015-03-25 10:30:00,52.16,52.16,51.93,51.93,12200.0,44.9907,44.9907,44.7923,44.7923,12200.0
2015-03-25 10:40:00,51.93,51.95,51.87,51.92,2500.0,44.7923,44.8095,44.7405,44.7837,2500.0
2015-03-25 10:50:00,51.92,52.06,51.91,52.03,3300.0,44.7837,44.9044,44.775,44.8785,3300.0
2015-03-25 11:00:00,52.05,52.05,51.87,51.87,2200.0,44.8958,44.8958,44.7405,44.7405,2200.0
2015-03-25 11:10:00,51.88,51.88,51.78,51.81,5400.0,44.7491,44.7491,44.6629,44.6888,5400.0
2015-03-25 11:20:00,51.82,51.94,51.8,51.87,3000.0,44.6974,44.8009,44.6801,44.7405,3000.0
2015-03-25 11:30:00,51.92,51.92,51.75,51.76,6300.0,44.7837,44.7837,44.637,44.6456,6300.0
2015-03-25 11:40:00,51.73,51.8,51.65,51.74,8400.0,44.6198,44.6801,44.5508,44.6284,8400.0
2015-03-25 11:50:00,51.73,51.79,51.65,51.72,3500.0,44.6198,44.6715,44.5508,44.6111,3500.0
2015-03-25 12:00:00,51.72,51.72,51.64,51.69,1900.0,44.6111,44.6111,44.5421,44.5853,1900.0
2015-03-25 12:10:00,51.7,51.72,51.64,51.65,7800.0,44.5939,44.6111,44.5421,44.5508,7800.0
2015-03-25 12:20:00,51.65,51.65,51.5,51.5,9600.0,44.5508,44.5508,44.4214,44.4214,9600.0
2015-03-25 12:30:00,51.5,51.55,51.41,51.55,11900.0,44.4214,44.4645,44.3437,44.4645,11900.0
2015-03-25 12:40:00,51.51,51.55,51.43,51.5,6600.0,44.43,44.4645,44.361,44.4214,6600.0
2015-03-25 12:50:00,51.5,51.64,51.47,51.64,5200.0,44.4214,44.5421,44.3955,44.5421,5200.0
2015-03-25 13:00:00,51.62,51.63,51.54,51.63,3700.0,44.5249,44.5335,44.4559,44.5335,3700.0
2015-03-25 13:10:00,51.62,51.63,51.5,51.51,6200.0,44.5249,44.5335,44.4214,44.43,6200.0
2015-03-25 13:20:00,51.52,51.52,51.42,51.45,9200.0,44.4386,44.4386,44.3524,44.3783,9200.0
2015-03-25 13:30:00,51.46,51.53,51.44,51.51,6900.0,44.3869,44.4473,44.3696,44.43,6900.0
2015-03-25 13:40:00,51.52,51.58,51.52,51.58,3900.0,44.4386,44.4904,44.4386,44.4904,3900.0
2015-03-25 13:50:00,51.57,51.6,51.52,51.57,14700.0,44.4818,44.5076,44.4386,44.4818,14700.0
2015-03-25 14:00:00,51.58,51.58,51.44,51.49,11600.0,44.4904,44.4904,44.3696,44.4128,11600.0
2015-03-25 14:10:00,51.48,51.53,51.48,51.5,6300.0,44.4041,44.4473,44.4041,44.4214,6300.0
2015-03-25 14:20:00,51.49,51.5,51.42,51.48,8900.0,44.4128,44.4214,44.3524,44.4041,8900.0
2015-03-25 14:30:00,51.48,51.52,51.43,51.52,6600.0,44.4041,44.4386,44.361,44.4386,6600.0
2015-03-25 14:40:00,51.51,51.59,51.49,51.57,10900.0,44.43,44.499,44.4128,44.4818,10900.0
2015-03-25 14:50:00,51.56,51.61,51.55,51.55,6400.0,44.4731,44.5163,44.4645,44.4645,6400.0
2015-03-25 15:00:00,51.53,51.53,51.46,51.47,8100.0,44.4473,44.4473,44.3869,44.3955,8100.0
2015-03-25 15:10:00,51.46,51.54,51.46,51.47,7400.0,44.3869,44.4559,44.3869,44.3955,7400.0
2015-03-25 15:20:00,51.47,51.51,51.39,51.41,13900.0,44.3955,44.43,44.3265,44.3437,13900.0
2015-03-25 15:30:00,51.39,51.43,51.35,51.36,14400.0,44.3265,44.361,44.292,44.3006,14400.0
2015-03-25 15:40:00,51.37,51.4,51.24,51.24,22700.0,44.3092,44.3351,44.1971,44.1971,22700.0
2015-03-25 15:50:00,51.24,51.25,51.14,51.15,72300.0,44.1971,44.2057,44.1109,44.1195,72300.0
2015-03-26 09:30:00,51.05,51.16,50.85,51.14,21500.0,44.0332,44.1281,43.8607,44.1109,21500.0
2015-03-26 09:40:00,51.14,51.32,51.1,51.21,12800.0,44.1109,44.2661,44.0764,44.1712,12800.0
2015-03-26 09:50:00,51.2,51.2,51.01,51.03,16100.0,44.1626,44.1626,43.9987,44.016,16100.0
2015-03-26 10:00:00,51.04,51.09,50.97,50.97,19100.0,44.0246,44.0677,43.9642,43.9642,19100.0
2015-03-26 10:10:00,50.97,50.98,50.85,50.9,17000.0,43.9642,43.9729,43.8607,43.9038,17000.0
2015-03-26 10:20:00,50.91,51.0,50.91,50.96,13200.0,43.9125,43.9901,43.9125,43.9556,13200.0
2015-03-26 10:30:00,50.94,51.0,50.9,50.91,14400.0,43.9384,43.9901,43.9038,43.9125,14400.0
2015-03-26 10:40:00,50.9,51.0,50.9,50.94,12600.0,43.9038,43.9901,43.9038,43.9384,12600.0
2015-03-26 10:50:00,50.97,51.02,50.95,51.02,8400.0,43.9642,44.0074,43.947,44.0074,8400.0
2015-03-26 11:00:00,51.01,51.01,50.84,50.98,13100.0,43.9987,43.9987,43.8521,43.9729,13100.0
2015-03-26 11:10:00,51.0,51.01,50.9,50.92,7600.0,43.9901,43.9987,43.9038,43.9211,7600.0
2015-03-26 11:20:00,50.91,51.02,50.91,50.98,15500.0,43.9125,44.0074,43.9125,43.9729,15500.0
2015-03-26 11:30:00,50.98,51.07,50.97,51.07,25200.0,43.9729,44.0505,43.9642,44.0505,25200.0
2015-03-26 11:40:00,51.08,51.21,51.08,51.13,19200.0,44.0591,44.1712,44.0591,44.1022,19200.0
2015-03-26 11:50:00,51.12,51.12,51.05,51.08,17800.0,44.0936,44.0936,44.0332,44.0591,17800.0
2015-03-26 12:00:00,51.08,51.15,51.06,51.08,15000.0,44.0591,44.1195,44.0419,44.0591,15000.0
2015-03-26 12:10:00,51.08,51.09,51.03,51.04,8900.0,44.0591,44.0677,44.016,44.0246,8900.0
2015-03-26 12:20:00,51.05,51.06,50.98,50.99,8500.0,44.0332,44.0419,43.9729,43.9815,8500.0
2015-03-26 12:30:00,50.99,51.04,50.97,51.0,8800.0,43.9815,44.0246,43.9642,43.9901,8800.0
2015-03-26 12:40:00,51.0,51.05,50.85,51.05,9600.0,43.9901,44.0332,43.8607,44.0332,9600.0
2015-03-26 12:50:00,51.06,51.15,50.96,51.01,19500.0,44.0419,44.1195,43.9556,43.9987,19500.0
2015-03-26 13:00:00,51.07,51.18,51.06,51.18,6600.0,44.0505,44.1454,44.0419,44.1454,6600.0
2015-03-26 13:10:00,51.17,51.19,51.05,51.05,8700.0,44.1367,44.154,44.0332,44.0332,8700.0
2015-03-26 13:20:00,51.06,51.11,51.04,51.11,6100.0,44.0419,44.085,44.0246,44.085,6100.0
2015-03-26 13:30:00,51.1,51.12,51.05,51.11,10700.0,44.0764,44.0936,44.0332,44.085,10700.0
2015-03-26 13:40:00,51.12,51.26,51.12,51.22,11900.0,44.0936,44.2144,44.0936,44.1799,11900.0
2015-03-26 13:50:00,51.22,51.24,51.16,51.21,15400.0,44.1799,44.1971,44.1281,44.1712,15400.0
2015-03-26 14:00:00,51.21,51.24,51.15,51.15,20700.0,44.1712,44.1971,44.1195,44.1195,20700.0
2015-03-26 14:10:00,51.16,51.18,51.09,51.1,21500.0,44.1281,44.1454,44.0677,44.0764,21500.0
2015-03-26 14:20:00,51.1,51.15,51.05,51.14,16400.0,44.0764,44.1195,44.0332,44.1109,16400.0
2015-03-26 14:30:00,51.15,51.15,51.04,51.05,10200.0,44.1195,44.1195,44.0246,44.0332,10200.0
2015-03-26 14:40:00,51.07,51.13,51.06,51.07,6700.0,44.0505,44.1022,44.0419,44.0505,6700.0
2015-03-26 14:50:00,51.06,51.06,50.95,50.96,9500.0,44.0419,44.0419,43.947,43.9556,9500.0
2015-03-26 15:00:00,50.95,51.04,50.94,51.04,8400.0,43.947,44.0246,43.9384,44.0246,8400.0
2015-03-26 15:10:00,51.05,51.08,51.0,51.05,9800.0,44.0332,44.0591,43.9901,44.0332,9800.0
2015-03-26 15:20:00,51.05,51.11,51.04,51.11,13900.0,44.0332,44.085,44.0246,44.085,13900.0
2015-03-26 15:30:00,51.11,51.13,51.06,51.09,19200.0,44.085,44.1022,44.0419,44.0677,19200.0
2015-03-26 15:40:00,51.08,51.1,51.04,51.07,45900.0,44.0591,44.0764,44.0246,44.0505,45900.0
2015-03-26 15:50:00,51.07,51.09,50.98,50.98,81700.0,44.0505,44.0677,43.9729,43.9729,81700.0
2015-03-27 09:30:00,52.99,53.03,51.97,51.97,127500.0,45.7066,45.7411,44.8268,44.8268,127500.0
2015-03-27 09:40:00,51.92,51.93,51.65,51.71,84500.0,44.7837,44.7923,44.5508,44.6025,84500.0
2015-03-27 09:50:00,51.72,51.74,51.39,51.54,29300.0,44.6111,44.6284,44.3265,44.4559,29300.0
2015-03-27 10:00:00,51.5,51.64,51.4,51.45,16500.0,44.4214,44.5421,44.3351,44.3783,16500.0
2015-03-27 10:10:00,51.47,51.79,51.47,51.78,37400.0,44.3955,44.6715,44.3955,44.6629,37400.0
2015-03-27 10:20:00,51.78,51.97,51.78,51.84,64900.0,44.6629,44.8268,44.6629,44.7146,64900.0
2015-03-27 10:30:00,51.83,51.94,51.78,51.93,105400.0,44.706,44.8009,44.6629,44.7923,105400.0
2015-03-27 10:40:00,51.95,52.15,51.92,52.15,39500.0,44.8095,44.982,44.7837,44.982,39500.0
2015-03-27 10:50:00,52.16,52.27,52.12,52.18,29000.0,44.9907,45.0855,44.9562,45.0079,29000.0
2015-03-27 11:00:00,52.19,52.2,52.02,52.05,32700.0,45.0165,45.0252,44.8699,44.8958,32700.0
2015-03-27 11:10:00,52.04,52.04,51.97,51.98,14100.0,44.8872,44.8872,44.8268,44.8354,14100.0
2015-03-27 11:20:00,51.98,52.02,51.85,51.85,27800.0,44.8354,44.8699,44.7233,44.7233,27800.0
2015-03-27 11:30:00,51.83,51.85,51.54,51.54,28900.0,44.706,44.7233,44.4559,44.4559,28900.0
2015-03-27 11:40:00,51.53,51.64,51.48,51.63,25400.0,44.4473,44.5421,44.4041,44.5335,25400.0
2015-03-27 11:50:00,51.64,51.87,51.62,51.87,37200.0,44.5421,44.7405,44.5249,44.7405,37200.0
2015-03-27 12:00:00,51.88,51.88,51.77,51.81,11900.0,44.7491,44.7491,44.6543,44.6888,11900.0
2015-03-27 12:10:00,51.82,51.85,51.78,51.79,15300.0,44.6974,44.7233,44.6629,44.6715,15300.0
2015-03-27 12:20:00,51.79,51.93,51.78,51.8,19100.0,44.6715,44.7923,44.6629,44.6801,19100.0
2015-03-27 12:30:00,51.79,51.94,51.79,51.93,12600.0,44.6715,44.8009,44.6715,44.7923,12600.0
2015-03-27 12:40:00,51.94,52.01,51.87,51.87,21200.0,44.8009,44.8613,44.7405,44.7405,21200.0
2015-03-27 12:50:00,51.87,51.96,51.87,51.92,25700.0,44.7405,44.8182,44.7405,44.7837,25700.0
2015-03-27 13:00:00,51.92,51.97,51.88,51.92,28600.0,44.7837,44.8268,44.7491,44.7837,28600.0
2015-03-27 13:10:00,51.91,51.92,51.69,51.73,14300.0,44.775,44.7837,44.5853,44.6198,14300.0
2015-03-27 13:20:00,51.74,51.8,51.74,51.8,20000.0,44.6284,44.6801,44.6284,44.6801,20000.0
2015-03-27 13:30:00,51.79,51.82,51.63,51.63,21000.0,44.6715,44.6974,44.5335,44.5335,21000.0
2015-03-27 13:40:00,51.63,51.64,51.43,51.43,13000.0,44.5335,44.5421,44.361,44.361,13000.0
2015-03-27 13:50:00,51.45,51.62,51.4,51.54,20500.0,44.3783,44.5249,44.3351,44.4559,20500.0
2015-03-27 14:00:00,51.53,51.7,51.52,51.66,16700.0,44.4473,44.5939,44.4386,44.5594,16700.0
2015-03-27 14:10:00,51.68,51.7,51.6,51.65,11600.0,44.5766,44.5939,44.5076,44.5508,11600.0
2015-03-27 14:20:00,51.64,51.69,51.63,51.64,11400.0,44.5421,44.5853,44.5335,44.5421,11400.0
2015-03-27 14:30:00,51.65,51.65,51.37,51.38,16000.0,44.5508,44.5508,44.3092,44.3179,16000.0
2015-03-27 14:40:00,51.39,51.5,51.37,51.5,20500.0,44.3265,44.4214,44.3092,44.4214,20500.0
2015-03-27 14:50:00,51.52,51.6,51.52,51.58,20400.0,44.4386,44.5076,44.4386,44.4904,20400.0
2015-03-27 15:00:00,51.58,51.6,51.51,51.54,28600.0,44.4904,44.5076,44.43,44.4559,28600.0
2015-03-27 15:10:00,51.53,51.6,51.46,51.46,74600.0,44.4473,44.5076,44.3869,44.3869,74600.0
2015-03-27 15:20:00,51.43,51.52,51.43,51.47,13400.0,44.361,44.4386,44.361,44.3955,13400.0
2015-03-27 15:30:00,51.45,51.59,51.45,51.56,22000.0,44.3783,44.499,44.3783,44.4731,22000.0
2015-03-27 15:40:00,51.57,51.59,51.48,51.56,51500.0,44.4818,44.499,44.4041,44.4731,51500.0
2015-03-27 15:50:00,51.56,51.62,51.5,51.54,74600.0,44.4731,44.5249,44.4214,44.4559,74600.0
2015-03-30 09:30:00,51.96,52.22,51.82,52.11,8400.0,44.8182,45.0424,44.6974,44.9475,8400.0
2015-03-30 09:40:00,52.16,52.17,52.07,52.07,12400.0,44.9907,44.9993,44.913,44.913,12400.0
2015-03-30 09:50:00,52.09,52.16,51.97,52.07,17800.0,44.9303,44.9907,44.8268,44.913,17800.0
2015-03-30 10:00:00,52.1,52.14,51.98,52.04,20600.0,44.9389,44.9734,44.8354,44.8872,20600.0
2015-03-30 10:10:00,52.05,52.08,51.94,51.94,14800.0,44.8958,44.9217,44.8009,44.8009,14800.0
2015-03-30 10:20:00,51.95,51.95,51.76,51.83,11900.0,44.8095,44.8095,44.6456,44.706,11900.0
2015-03-30 10:30:00,51.82,51.82,51.72,51.72,12600.0,44.6974,44.6974,44.6111,44.6111,12600.0
2015-03-30 10:40:00,51.74,51.78,51.7,51.72,10000.0,44.6284,44.6629,44.5939,44.6111,10000.0
2015-03-30 10:50:00,51.78,51.82,51.74,51.75,11200.0,44.6629,44.6974,44.6284,44.637,11200.0
2015-03-30 11:00:00,51.76,51.78,51.64,51.65,11100.0,44.6456,44.6629,44.5421,44.5508,11100.0
2015-03-30 11:10:00,51.65,51.78,51.64,51.69,24700.0,44.5508,44.6629,44.5421,44.5853,24700.0
2015-03-30 11:20:00,51.66,51.76,51.66,51.74,21100.0,44.5594,44.6456,44.5594,44.6284,21100.0
2015-03-30 11:30:00,51.75,51.81,51.72,51.8,14900.0,44.637,44.6888,44.6111,44.6801,14900.0
2015-03-30 11:40:00,51.8,51.85,51.69,51.85,12900.0,44.6801,44.7233,44.5853,44.7233,12900.0
2015-03-30 11:50:00,51.85,51.9,51.85,51.87,11300.0,44.7233,44.7664,44.7233,44.7405,11300.0
2015-03-30 12:00:00,51.87,51.89,51.78,51.78,13700.0,44.7405,44.7578,44.6629,44.6629,13700.0
2015-03-30 12:10:00,51.77,51.94,51.77,51.9,22300.0,44.6543,44.8009,44.6543,44.7664,22300.0
2015-03-30 12:20:00,51.91,51.96,51.91,51.95,15900.0,44.775,44.8182,44.775,44.8095,15900.0
2015-03-30 12:30:00,51.95,52.03,51.92,52.02,14000.0,44.8095,44.8785,44.7837,44.8699,14000.0
2015-03-30 12:40:00,52.02,52.06,51.94,51.94,12700.0,44.8699,44.9044,44.8009,44.8009,12700.0
2015-03-30 12:50:00,51.94,52.04,51.91,52.0,8900.0,44.8009,44.8872,44.775,44.8527,8900.0
2015-03-30 13:00:00,52.01,52.09,52.0,52.07,5300.0,44.8613,44.9303,44.8527,44.913,5300.0
2015-03-30 13:10:00,52.05,52.08,52.05,52.07,3500.0,44.8958,44.9217,44.8958,44.913,3500.0
2015-03-30 13:20:00,52.08,52.18,52.06,52.18,5800.0,44.9217,45.0079,44.9044,45.0079,5800.0
2015-03-30 13:30:00,52.18,52.23,52.16,52.23,8000.0,45.0079,45.051,44.9907,45.051,8000.0
2015-03-30 13:40:00,52.23,52.26,52.23,52.24,17400.0,45.051,45.0769,45.051,45.0597,17400.0
2015-03-30 13:50:00,52.25,52.34,52.23,52.29,22500.0,45.0683,45.1459,45.051,45.1028,22500.0
2015-03-30 14:00:00,52.27,52.29,52.23,52.24,22700.0,45.0855,45.1028,45.051,45.0597,22700.0
2015-03-30 14:10:00,52.26,52.37,52.26,52.35,17300.0,45.0769,45.1718,45.0769,45.1545,17300.0
2015-03-30 14:20:00,52.35,52.43,52.35,52.4,26300.0,45.1545,45.2236,45.1545,45.1977,26300.0
2015-03-30 14:30:00,52.42,52.42,52.31,52.4,24100.0,45.2149,45.2149,45.12,45.1977,24100.0
2015-03-30 14:40:00,52.39,52.44,52.28,52.33,32700.0,45.189,45.2322,45.0942,45.1373,32700.0
2015-03-30 14:50:00,52.33,52.37,52.23,52.33,39000.0,45.1373,45.1718,45.051,45.1373,39000.0
2015-03-30 15:00:00,52.34,52.44,52.32,52.39,45200.0,45.1459,45.2322,45.1287,45.189,45200.0
2015-03-30 15:10:00,52.38,52.41,52.35,52.39,30700.0,45.1804,45.2063,45.1545,45.189,30700.0
2015-03-30 15:20:00,52.39,52.43,52.34,52.43,30000.0,45.189,45.2236,45.1459,45.2236,30000.0
2015-03-30 15:30:00,52.43,52.55,52.41,52.42,34500.0,45.2236,45.3271,45.2063,45.2149,34500.0
2015-03-30 15:40:00,52.42,52.5,52.37,52.38,50200.0,45.2149,45.2839,45.1718,45.1804,50200.0
2015-03-30 15:50:00,52.4,52.53,52.39,52.42,81300.0,45.1977,45.3098,45.189,45.2149,81300.0
2015-03-31 09:30:00,52.28,52.28,51.88,51.88,9100.0,45.0942,45.0942,44.7491,44.7491,9100.0
2015-03-31 09:40:00,51.9,52.14,51.9,51.98,18100.0,44.7664,44.9734,44.7664,44.8354,18100.0
2015-03-31 09:50:00,51.98,52.24,51.95,52.05,68400.0,44.8354,45.0597,44.8095,44.8958,68400.0
2015-03-31 10:00:00,52.05,52.13,52.04,52.11,9900.0,44.8958,44.9648,44.8872,44.9475,9900.0
2015-03-31 10:10:00,52.11,52.15,52.07,52.09,13600.0,44.9475,44.982,44.913,44.9303,13600.0
2015-03-31 10:20:00,52.09,52.11,52.04,52.07,29500.0,44.9303,44.9475,44.8872,44.913,29500.0
2015-03-31 10:30:00,52.08,52.12,52.05,52.05,13900.0,44.9217,44.9562,44.8958,44.8958,13900.0
2015-03-31 10:40:00,52.05,52.22,52.05,52.22,15600.0,44.8958,45.0424,44.8958,45.0424,15600.0
2015-03-31 10:50:00,52.24,52.45,52.23,52.43,28600.0,45.0597,45.2408,45.051,45.2236,28600.0
2015-03-31 11:00:00,52.43,52.55,52.39,52.55,18100.0,45.2236,45.3271,45.189,45.3271,18100.0
2015-03-31 11:10:00,52.54,52.81,52.54,52.75,35800.0,45.3184,45.5513,45.3184,45.4996,35800.0
2015-03-31 11:20:00,52.75,52.75,52.57,52.57,15000.0,45.4996,45.4996,45.3443,45.3443,15000.0
2015-03-31 11:30:00,52.53,52.58,52.43,52.56,28000.0,45.3098,45.3529,45.2236,45.3357,28000.0
2015-03-31 11:40:00,52.56,52.67,52.54,52.65,21100.0,45.3357,45.4306,45.3184,45.4133,21100.0
2015-03-31 11:50:00,52.63,52.71,52.51,52.71,19000.0,45.3961,45.4651,45.2926,45.4651,19000.0
2015-03-31 12:00:00,52.69,52.7,52.54,52.68,27900.0,45.4478,45.4564,45.3184,45.4392,27900.0
2015-03-31 12:10:00,52.69,52.71,52.65,52.65,14100.0,45.4478,45.4651,45.4133,45.4133,14100.0
2015-03-31 12:20:00,52.65,52.81,52.65,52.81,21600.0,45.4133,45.5513,45.4133,45.5513,21600.0
2015-03-31 12:30:00,52.82,52.92,52.79,52.85,27100.0,45.5599,45.6462,45.5341,45.5858,27100.0
2015-03-31 12:40:00,52.85,52.85,52.77,52.8,11100.0,45.5858,45.5858,45.5168,45.5427,11100.0
2015-03-31 12:50:00,52.8,52.81,52.6,52.69,25600.0,45.5427,45.5513,45.3702,45.4478,25600.0
2015-03-31 13:00:00,52.7,52.79,52.65,52.69,18200.0,45.4564,45.5341,45.4133,45.4478,18200.0
2015-03-31 13:10:00,52.67,52.74,52.63,52.74,9800.0,45.4306,45.4909,45.3961,45.4909,9800.0
2015-03-31 13:20:00,52.75,52.75,52.66,52.7,7800.0,45.4996,45.4996,45.4219,45.4564,7800.0
2015-03-31 13:30:00,52.7,52.8,52.66,52.7,7900.0,45.4564,45.5427,45.4219,45.4564,7900.0
2015-03-31 13:40:00,52.68,52.78,52.65,52.69,10200.0,45.4392,45.5254,45.4133,45.4478,10200.0
2015-03-31 13:50:00,52.69,52.82,52.69,52.77,13800.0,45.4478,45.5599,45.4478,45.5168,13800.0
2015-03-31 14:00:00,52.77,52.78,52.68,52.72,35300.0,45.5168,45.5254,45.4392,45.4737,35300.0
2015-03-31 14:10:00,52.72,52.82,52.72,52.8,13200.0,45.4737,45.5599,45.4737,45.5427,13200.0
2015-03-31 14:20:00,52.79,52.8,52.69,52.72,17400.0,45.5341,45.5427,45.4478,45.4737,17400.0
2015-03-31 14:30:00,52.72,52.81,52.69,52.78,19100.0,45.4737,45.5513,45.4478,45.5254,19100.0
2015-03-31 14:40:00,52.77,52.77,52.72,52.74,11700.0,45.5168,45.5168,45.4737,45.4909,11700.0
2015-03-31 14:50:00,52.75,52.82,52.73,52.82,13900.0,45.4996,45.5599,45.4823,45.5599,13900.0
2015-03-31 15:00:00,52.82,52.85,52.74,52.8,38600.0,45.5599,45.5858,45.4909,45.5427,38600.0
2015-03-31 15:10:00,52.78,52.79,52.74,52.76,35700.0,45.5254,45.5341,45.4909,45.5082,35700.0
2015-03-31 15:20:00,52.77,52.82,52.75,52.79,33100.0,45.5168,45.5599,45.4996,45.5341,33100.0
2015-03-31 15:30:00,52.79,52.85,52.76,52.83,37300.0,45.5341,45.5858,45.5082,45.5686,37300.0
2015-03-31 15:40:00,52.82,52.88,52.79,52.87,38600.0,45.5599,45.6117,45.5341,45.6031,38600.0
2015-03-31 15:50:00,52.87,52.92,52.8,52.83,67200.0,45.6031,45.6462,45.5427,45.5686,67200.0
2015-04-01 09:30:00,52.55,52.71,52.38,52.39,19700.0,45.3271,45.4651,45.1804,45.189,19700.0
2015-04-01 09:40:00,52.38,52.47,52.23,52.4,17500.0,45.1804,45.2581,45.051,45.1977,17500.0
2015-04-01 09:50:00,52.37,52.51,52.33,52.43,21900.0,45.1718,45.2926,45.1373,45.2236,21900.0
2015-04-01 10:00:00,52.41,52.45,52.31,52.37,31900.0,45.2063,45.2408,45.12,45.1718,31900.0
2015-04-01 10:10:00,52.35,52.44,52.33,52.38,37100.0,45.1545,45.2322,45.1373,45.1804,37100.0
2015-04-01 10:20:00,52.39,52.47,52.38,52.47,8800.0,45.189,45.2581,45.1804,45.2581,8800.0
2015-04-01 10:30:00,52.47,52.5,52.35,52.39,13600.0,45.2581,45.2839,45.1545,45.189,13600.0
2015-04-01 10:40:00,52.4,52.5,52.39,52.44,17200.0,45.1977,45.2839,45.189,45.2322,17200.0
2015-04-01 10:50:00,52.47,52.54,52.41,52.44,15500.0,45.2581,45.3184,45.2063,45.2322,15500.0
2015-04-01 11:00:00,52.45,52.46,52.35,52.38,16900.0,45.2408,45.2494,45.1545,45.1804,16900.0
2015-04-01 11:10:00,52.39,52.41,52.32,52.41,34400.0,45.189,45.2063,45.1287,45.2063,34400.0
2015-04-01 11:20:00,52.41,52.41,52.34,52.35,13100.0,45.2063,45.2063,45.1459,45.1545,13100.0
2015-04-01 11:30:00,52.35,52.37,52.23,52.29,52600.0,45.1545,45.1718,45.051,45.1028,52600.0
2015-04-01 11:40:00,52.3,52.4,52.28,52.37,19100.0,45.1114,45.1977,45.0942,45.1718,19100.0
2015-04-01 11:50:00,52.37,52.4,52.35,52.37,12000.0,45.1718,45.1977,45.1545,45.1718,12000.0
2015-04-01 12:00:00,52.37,52.4,52.31,52.35,16700.0,45.1718,45.1977,45.12,45.1545,16700.0
2015-04-01 12:10:00,52.36,52.39,52.29,52.3,25600.0,45.1632,45.189,45.1028,45.1114,25600.0
2015-04-01 12:20:00,52.3,52.33,52.27,52.32,11600.0,45.1114,45.1373,45.0855,45.1287,11600.0
2015-04-01 12:30:00,52.31,52.35,52.27,52.3,13600.0,45.12,45.1545,45.0855,45.1114,13600.0
2015-04-01 12:40:00,52.31,52.35,52.3,52.33,11400.0,45.12,45.1545,45.1114,45.1373,11400.0
2015-04-01 12:50:00,52.33,52.44,52.33,52.41,10900.0,45.1373,45.2322,45.1373,45.2063,10900.0
2015-04-01 13:00:00,52.41,52.43,52.37,52.41,12200.0,45.2063,45.2236,45.1718,45.2063,12200.0
2015-04-01 13:10:00,52.42,52.44,52.4,52.43,9700.0,45.2149,45.2322,45.1977,45.2236,9700.0
2015-04-01 13:20:00,52.43,52.5,52.42,52.5,97000.0,45.2236,45.2839,45.2149,45.2839,97000.0
2015-04-01 13:30:00,52.51,52.54,52.46,52.5,11000.0,45.2926,45.3184,45.2494,45.2839,11000.0
2015-04-01 13:40:00,52.51,52.62,52.51,52.61,11800.0,45.2926,45.3874,45.2926,45.3788,11800.0
2015-04-01 13:50:00,52.62,52.71,52.62,52.65,10200.0,45.3874,45.4651,45.3874,45.4133,10200.0
2015-04-01 14:00:00,52.65,52.67,52.59,52.61,10200.0,45.4133,45.4306,45.3616,45.3788,10200.0
2015-04-01 14:10:00,52.6,52.6,52.48,52.5,16300.0,45.3702,45.3702,45.2667,45.2839,16300.0
2015-04-01 14:20:00,52.5,52.56,52.49,52.5,18500.0,45.2839,45.3357,45.2753,45.2839,18500.0
2015-04-01 14:30:00,52.5,52.52,52.4,52.42,13200.0,45.2839,45.3012,45.1977,45.2149,13200.0
2015-04-01 14:40:00,52.42,52.53,52.4,52.52,6800.0,45.2149,45.3098,45.1977,45.3012,6800.0
2015-04-01 14:50:00,52.51,52.54,52.46,52.47,7200.0,45.2926,45.3184,45.2494,45.2581,7200.0
2015-04-01 15:00:00,52.47,52.47,52.38,52.39,66500.0,45.2581,45.2581,45.1804,45.189,66500.0
2015-04-01 15:10:00,52.4,52.47,52.4,52.43,13500.0,45.1977,45.2581,45.1977,45.2236,13500.0
2015-04-01 15:20:00,52.44,52.51,52.44,52.47,9700.0,45.2322,45.2926,45.2322,45.2581,9700.0
2015-04-01 15:30:00,52.47,52.53,52.46,52.5,18800.0,45.2581,45.3098,45.2494,45.2839,18800.0
2015-04-01 15:40:00,52.5,52.52,52.45,52.5,65900.0,45.2839,45.3012,45.2408,45.2839,65900.0
2015-04-01 15:50:00,52.51,52.6,52.49,52.58,42700.0,45.2926,45.3702,45.2753,45.3529,42700.0
2015-04-02 09:30:00,52.52,52.89,52.27,52.68,22400.0,45.3012,45.6203,45.0855,45.4392,22400.0
2015-04-02 09:40:00,52.68,53.23,52.66,53.11,14000.0,45.4392,45.9136,45.4219,45.8101,14000.0
2015-04-02 09:50:00,53.12,53.46,53.07,53.2,16600.0,45.8187,46.112,45.7756,45.8877,16600.0
2015-04-02 10:00:00,53.12,53.26,53.1,53.12,6800.0,45.8187,45.9395,45.8015,45.8187,6800.0
2015-04-02 10:10:00,53.12,53.12,52.99,53.07,19400.0,45.8187,45.8187,45.7066,45.7756,19400.0
2015-04-02 10:20:00,53.06,53.06,52.85,52.85,77200.0,45.767,45.767,45.5858,45.5858,77200.0
2015-04-02 10:30:00,52.84,52.88,52.78,52.87,44600.0,45.5772,45.6117,45.5254,45.6031,44600.0
2015-04-02 10:40:00,52.85,52.87,52.8,52.83,13400.0,45.5858,45.6031,45.5427,45.5686,13400.0
2015-04-02 10:50:00,52.81,52.86,52.8,52.83,6800.0,45.5513,45.5944,45.5427,45.5686,6800.0
2015-04-02 11:00:00,52.85,52.94,52.83,52.89,14400.0,45.5858,45.6635,45.5686,45.6203,14400.0
2015-04-02 11:10:00,52.9,52.92,52.71,52.77,16900.0,45.629,45.6462,45.4651,45.5168,16900.0
2015-04-02 11:20:00,52.76,52.82,52.74,52.78,15800.0,45.5082,45.5599,45.4909,45.5254,15800.0
2015-04-02 11:30:00,52.77,52.8,52.74,52.78,9200.0,45.5168,45.5427,45.4909,45.5254,9200.0
2015-04-02 11:40:00,52.78,52.8,52.62,52.66,56200.0,45.5254,45.5427,45.3874,45.4219,56200.0
2015-04-02 11:50:00,52.65,52.67,52.56,52.6,11600.0,45.4133,45.4306,45.3357,45.3702,11600.0
2015-04-02 12:00:00,52.59,52.59,52.46,52.56,22200.0,45.3616,45.3616,45.2494,45.3357,22200.0
2015-04-02 12:10:00,52.56,52.65,52.55,52.64,22500.0,45.3357,45.4133,45.3271,45.4047,22500.0
2015-04-02 12:20:00,52.63,52.72,52.6,52.65,14700.0,45.3961,45.4737,45.3702,45.4133,14700.0
2015-04-02 12:30:00,52.65,52.66,52.58,52.59,12600.0,45.4133,45.4219,45.3529,45.3616,12600.0
2015-04-02 12:40:00,52.59,52.74,52.59,52.74,12500.0,45.3616,45.4909,45.3616,45.4909,12500.0
2015-04-02 12:50:00,52.77,53.02,52.77,53.02,33600.0,45.5168,45.7325,45.5168,45.7325,33600.0
2015-04-02 13:00:00,53.02,53.15,52.9,52.94,29900.0,45.7325,45.8446,45.629,45.6635,29900.0
2015-04-02 13:10:00,52.94,53.01,52.94,53.0,10400.0,45.6635,45.7238,45.6635,45.7152,10400.0
2015-04-02 13:20:00,53.01,53.01,52.97,53.0,9200.0,45.7238,45.7238,45.6893,45.7152,9200.0
2015-04-02 13:30:00,53.0,53.02,52.94,52.96,17200.0,45.7152,45.7325,45.6635,45.6807,17200.0
2015-04-02 13:40:00,52.95,52.99,52.88,52.99,15800.0,45.6721,45.7066,45.6117,45.7066,15800.0
2015-04-02 13:50:00,52.98,52.98,52.88,52.9,8900.0,45.698,45.698,45.6117,45.629,8900.0
2015-04-02 14:00:00,52.89,52.89,52.83,52.84,11900.0,45.6203,45.6203,45.5686,45.5772,11900.0
2015-04-02 14:10:00,52.83,52.93,52.83,52.92,13800.0,45.5686,45.6548,45.5686,45.6462,13800.0
2015-04-02 14:20:00,52.92,52.97,52.88,52.96,18400.0,45.6462,45.6893,45.6117,45.6807,18400.0
2015-04-02 14:30:00,52.95,53.01,52.93,52.98,43100.0,45.6721,45.7238,45.6548,45.698,43100.0
2015-04-02 14:40:00,52.97,52.97,52.85,52.88,15700.0,45.6893,45.6893,45.5858,45.6117,15700.0
2015-04-02 14:50:00,52.88,52.91,52.86,52.9,13100.0,45.6117,45.6376,45.5944,45.629,13100.0
2015-04-02 15:00:00,52.9,52.93,52.88,52.92,18200.0,45.629,45.6548,45.6117,45.6462,18200.0
2015-04-02 15:10:00,52.92,52.92,52.84,52.86,13400.0,45.6462,45.6462,45.5772,45.5944,13400.0
2015-04-02 15:20:00,52.85,52.92,52.85,52.9,18500.0,45.5858,45.6462,45.5858,45.629,18500.0
2015-04-02 15:30:00,52.91,52.98,52.89,52.96,29800.0,45.6376,45.698,45.6203,45.6807,29800.0
2015-04-02 15:40:00,52.95,52.98,52.92,52.96,28200.0,45.6721,45.698,45.6462,45.6807,28200.0
2015-04-02 15:50:00,52.95,52.98,52.89,52.9,50900.0,45.6721,45.698,45.6203,45.629,50900.0
2015-04-06 09:30:00,52.8,53.27,52.8,53.27,20400.0,45.5427,45.9481,45.5427,45.9481,20400.0
2015-04-06 09:40:00,53.31,53.91,53.15,53.75,51300.0,45.9826,46.5001,45.8446,46.3621,51300.0
2015-04-06 09:50:00,53.66,54.46,53.66,54.44,82900.0,46.2845,46.9745,46.2845,46.9573,82900.0
2015-04-06 10:00:00,54.44,54.54,54.24,54.28,43100.0,46.9573,47.0435,46.7848,46.8193,43100.0
2015-04-06 10:10:00,54.29,54.48,54.29,54.35,42200.0,46.8279,46.9918,46.8279,46.8796,42200.0
2015-04-06 10:20:00,54.35,54.73,54.35,54.73,51000.0,46.8796,47.2074,46.8796,47.2074,51000.0
2015-04-06 10:30:00,54.73,54.81,54.49,54.67,64600.0,47.2074,47.2764,47.0004,47.1557,64600.0
2015-04-06 10:40:00,54.67,54.8,54.56,54.78,34800.0,47.1557,47.2678,47.0608,47.2505,34800.0
2015-04-06 10:50:00,54.8,54.86,54.53,54.78,44000.0,47.2678,47.3196,47.0349,47.2505,44000.0
2015-04-06 11:00:00,54.79,54.81,54.66,54.66,19100.0,47.2592,47.2764,47.147,47.147,19100.0
2015-04-06 11:10:00,54.67,54.77,54.61,54.75,22000.0,47.1557,47.2419,47.1039,47.2247,22000.0
2015-04-06 11:20:00,54.73,54.74,54.59,54.6,19600.0,47.2074,47.216,47.0867,47.0953,19600.0
2015-04-06 11:30:00,54.59,54.64,54.51,54.6,25200.0,47.0867,47.1298,47.0177,47.0953,25200.0
2015-04-06 11:40:00,54.61,54.71,54.58,54.6,19600.0,47.1039,47.1902,47.078,47.0953,19600.0
2015-04-06 11:50:00,54.6,54.79,54.56,54.75,18400.0,47.0953,47.2592,47.0608,47.2247,18400.0
2015-04-06 12:00:00,54.75,54.96,54.74,54.89,38900.0,47.2247,47.4058,47.216,47.3454,38900.0
2015-04-06 12:10:00,54.88,54.91,54.84,54.86,17300.0,47.3368,47.3627,47.3023,47.3196,17300.0
2015-04-06 12:20:00,54.88,54.95,54.85,54.88,19100.0,47.3368,47.3972,47.3109,47.3368,19100.0
2015-04-06 12:30:00,54.88,54.9,54.84,54.9,17300.0,47.3368,47.3541,47.3023,47.3541,17300.0
2015-04-06 12:40:00,54.9,54.91,54.87,54.87,18200.0,47.3541,47.3627,47.3282,47.3282,18200.0
2015-04-06 12:50:00,54.87,54.9,54.78,54.89,22300.0,47.3282,47.3541,47.2505,47.3454,22300.0
2015-04-06 13:00:00,54.87,54.94,54.85,54.94,18600.0,47.3282,47.3886,47.3109,47.3886,18600.0
2015-04-06 13:10:00,54.94,55.04,54.9,54.97,20500.0,47.3886,47.4748,47.3541,47.4144,20500.0
2015-04-06 13:20:00,54.96,54.99,54.91,54.99,13000.0,47.4058,47.4317,47.3627,47.4317,13000.0
2015-04-06 13:30:00,54.97,55.09,54.92,55.06,16700.0,47.4144,47.5179,47.3713,47.4921,16700.0
2015-04-06 13:40:00,55.05,55.15,55.04,55.15,22800.0,47.4834,47.5697,47.4748,47.5697,22800.0
2015-04-06 13:50:00,55.13,55.18,55.07,55.08,19500.0,47.5524,47.5956,47.5007,47.5093,19500.0
2015-04-06 14:00:00,55.08,55.16,55.05,55.06,16500.0,47.5093,47.5783,47.4834,47.4921,16500.0
2015-04-06 14:10:00,55.08,55.16,55.03,55.09,15400.0,47.5093,47.5783,47.4662,47.5179,15400.0
2015-04-06 14:20:00,55.08,55.14,55.03,55.12,18000.0,47.5093,47.5611,47.4662,47.5438,18000.0
2015-04-06 14:30:00,55.12,55.17,55.06,55.12,14800.0,47.5438,47.5869,47.4921,47.5438,14800.0
2015-04-06 14:40:00,55.12,55.14,55.07,55.12,19300.0,47.5438,47.5611,47.5007,47.5438,19300.0
2015-04-06 14:50:00,55.13,55.15,55.04,55.15,20000.0,47.5524,47.5697,47.4748,47.5697,20000.0
2015-04-06 15:00:00,55.16,55.22,55.02,55.07,29100.0,47.5783,47.6301,47.4576,47.5007,29100.0
2015-04-06 15:10:00,55.07,55.12,54.97,55.07,27300.0,47.5007,47.5438,47.4144,47.5007,27300.0
2015-04-06 15:20:00,55.08,55.1,55.0,55.09,40500.0,47.5093,47.5266,47.4403,47.5179,40500.0
2015-04-06 15:30:00,55.07,55.12,55.06,55.07,30800.0,47.5007,47.5438,47.4921,47.5007,30800.0
2015-04-06 15:40:00,55.07,55.07,54.91,54.91,61700.0,47.5007,47.5007,47.3627,47.3627,61700.0
2015-04-06 15:50:00,54.92,55.03,54.85,55.02,131000.0,47.3713,47.4662,47.3109,47.4576,131000.0
2015-04-07 09:30:00,55.0,55.48,55.0,55.32,25700.0,47.4403,47.8543,47.4403,47.7163,25700.0
2015-04-07 09:40:00,55.31,55.47,54.95,54.99,31900.0,47.7077,47.8457,47.3972,47.4317,31900.0
2015-04-07 09:50:00,55.03,55.07,54.74,54.81,34000.0,47.4662,47.5007,47.216,47.2764,34000.0
2015-04-07 10:00:00,54.81,54.87,54.62,54.71,18000.0,47.2764,47.3282,47.1125,47.1902,18000.0
2015-04-07 10:10:00,54.71,55.05,54.66,55.02,31200.0,47.1902,47.4834,47.147,47.4576,31200.0
2015-04-07 10:20:00,55.0,55.09,54.87,54.87,13600.0,47.4403,47.5179,47.3282,47.3282,13600.0
2015-04-07 10:30:00,54.89,55.05,54.88,55.05,13100.0,47.3454,47.4834,47.3368,47.4834,13100.0
2015-04-07 10:40:00,55.06,55.11,55.0,55.02,12700.0,47.4921,47.5352,47.4403,47.4576,12700.0
2015-04-07 10:50:00,54.99,55.02,54.95,54.96,21800.0,47.4317,47.4576,47.3972,47.4058,21800.0
2015-04-07 11:00:00,54.97,54.97,54.83,54.86,17200.0,47.4144,47.4144,47.2937,47.3196,17200.0
2015-04-07 11:10:00,54.87,54.92,54.82,54.82,35300.0,47.3282,47.3713,47.285,47.285,35300.0
2015-04-07 11:20:00,54.81,54.87,54.77,54.79,11800.0,47.2764,47.3282,47.2419,47.2592,11800.0
2015-04-07 11:30:00,54.82,54.82,54.74,54.74,7200.0,47.285,47.285,47.216,47.216,7200.0
2015-04-07 11:40:00,54.73,54.99,54.73,54.98,13600.0,47.2074,47.4317,47.2074,47.4231,13600.0
2015-04-07 11:50:00,55.0,55.06,54.98,55.04,12100.0,47.4403,47.4921,47.4231,47.4748,12100.0
2015-04-07 12:00:00,55.03,55.03,54.97,54.99,10000.0,47.4662,47.4662,47.4144,47.4317,10000.0
2015-04-07 12:10:00,55.01,55.06,54.98,55.05,7400.0,47.4489,47.4921,47.4231,47.4834,7400.0
2015-04-07 12:20:00,55.01,55.07,55.0,55.06,8100.0,47.4489,47.5007,47.4403,47.4921,8100.0
2015-04-07 12:30:00,55.07,55.09,55.0,55.06,13200.0,47.5007,47.5179,47.4403,47.4921,13200.0
2015-04-07 12:40:00,55.06,55.07,54.98,55.02,11800.0,47.4921,47.5007,47.4231,47.4576,11800.0
2015-04-07 12:50:00,55.03,55.12,55.03,55.09,10000.0,47.4662,47.5438,47.4662,47.5179,10000.0
2015-04-07 13:00:00,55.09,55.11,54.99,54.99,9800.0,47.5179,47.5352,47.4317,47.4317,9800.0
2015-04-07 13:10:00,55.0,55.03,54.95,55.02,13800.0,47.4403,47.4662,47.3972,47.4576,13800.0
2015-04-07 13:20:00,55.02,55.06,55.02,55.04,7500.0,47.4576,47.4921,47.4576,47.4748,7500.0
2015-04-07 13:30:00,55.06,55.08,55.0,55.01,30500.0,47.4921,47.5093,47.4403,47.4489,30500.0
2015-04-07 13:40:00,55.01,55.08,55.0,55.02,15100.0,47.4489,47.5093,47.4403,47.4576,15100.0
2015-04-07 13:50:00,55.02,55.03,54.94,55.01,19000.0,47.4576,47.4662,47.3886,47.4489,19000.0
2015-04-07 14:00:00,55.01,55.08,54.99,55.06,11900.0,47.4489,47.5093,47.4317,47.4921,11900.0
2015-04-07 14:10:00,55.05,55.07,55.02,55.07,11000.0,47.4834,47.5007,47.4576,47.5007,11000.0
2015-04-07 14:20:00,55.07,55.11,55.05,55.1,7800.0,47.5007,47.5352,47.4834,47.5266,7800.0
2015-04-07 14:30:00,55.1,55.13,55.04,55.11,15300.0,47.5266,47.5524,47.4748,47.5352,15300.0
2015-04-07 14:40:00,55.1,55.14,55.09,55.13,11300.0,47.5266,47.5611,47.5179,47.5524,11300.0
2015-04-07 14:50:00,55.14,55.16,55.12,55.12,11500.0,47.5611,47.5783,47.5438,47.5438,11500.0
2015-04-07 15:00:00,55.11,55.12,55.08,55.11,15800.0,47.5352,47.5438,47.5093,47.5352,15800.0
2015-04-07 15:10:00,55.1,55.17,55.06,55.15,32000.0,47.5266,47.5869,47.4921,47.5697,32000.0
2015-04-07 15:20:00,55.13,55.16,55.06,55.1,39100.0,47.5524,47.5783,47.4921,47.5266,39100.0
2015-04-07 15:30:00,55.09,55.18,55.08,55.14,28100.0,47.5179,47.5956,47.5093,47.5611,28100.0
2015-04-07 15:40:00,55.13,55.19,55.07,55.18,64900.0,47.5524,47.6042,47.5007,47.5956,64900.0
2015-04-07 15:50:00,55.18,55.26,55.11,55.23,169100.0,47.5956,47.6646,47.5352,47.6387,169100.0
2015-04-08 09:30:00,55.43,55.64,55.32,55.59,23900.0,47.8112,47.9923,47.7163,47.9492,23900.0
2015-04-08 09:40:00,55.65,55.75,55.33,55.72,23200.0,48.001,48.0872,47.7249,48.0613,23200.0
2015-04-08 09:50:00,55.75,55.81,55.54,55.63,30700.0,48.0872,48.139,47.9061,47.9837,30700.0
2015-04-08 10:00:00,55.64,55.65,55.44,55.54,30700.0,47.9923,48.001,47.8198,47.9061,30700.0
2015-04-08 10:10:00,55.54,55.57,55.48,55.53,40000.0,47.9061,47.932,47.8543,47.8975,40000.0
2015-04-08 10:20:00,55.52,55.66,55.49,55.65,27500.0,47.8888,48.0096,47.863,48.001,27500.0
2015-04-08 10:30:00,55.63,55.67,55.41,55.46,49000.0,47.9837,48.0182,47.794,47.8371,49000.0
2015-04-08 10:40:00,55.42,55.55,55.27,55.55,43500.0,47.8026,47.9147,47.6732,47.9147,43500.0
2015-04-08 10:50:00,55.56,55.66,55.55,55.64,32300.0,47.9233,48.0096,47.9147,47.9923,32300.0
2015-04-08 11:00:00,55.64,55.69,55.51,55.51,46800.0,47.9923,48.0355,47.8802,47.8802,46800.0
2015-04-08 11:10:00,55.51,55.61,55.5,55.61,24300.0,47.8802,47.9665,47.8716,47.9665,24300.0
2015-04-08 11:20:00,55.61,55.62,55.53,55.57,22400.0,47.9665,47.9751,47.8975,47.932,22400.0
2015-04-08 11:30:00,55.57,55.65,55.53,55.58,25300.0,47.932,48.001,47.8975,47.9406,25300.0
2015-04-08 11:40:00,55.58,55.72,55.55,55.64,20900.0,47.9406,48.0613,47.9147,47.9923,20900.0
2015-04-08 11:50:00,55.64,55.64,55.5,55.52,13300.0,47.9923,47.9923,47.8716,47.8888,13300.0
2015-04-08 12:00:00,55.51,55.6,55.49,55.58,20000.0,47.8802,47.9578,47.863,47.9406,20000.0
2015-04-08 12:10:00,55.57,55.81,55.56,55.79,36500.0,47.932,48.139,47.9233,48.1217,36500.0
2015-04-08 12:20:00,55.77,55.82,55.68,55.78,26500.0,48.1045,48.1476,48.0268,48.1131,26500.0
2015-04-08 12:30:00,55.78,55.78,55.7,55.73,11900.0,48.1131,48.1131,48.0441,48.07,11900.0
2015-04-08 12:40:00,55.76,55.81,55.74,55.78,6600.0,48.0958,48.139,48.0786,48.1131,6600.0
2015-04-08 12:50:00,55.79,55.83,55.7,55.79,13400.0,48.1217,48.1562,48.0441,48.1217,13400.0
2015-04-08 13:00:00,55.79,55.81,55.77,55.79,6400.0,48.1217,48.139,48.1045,48.1217,6400.0
2015-04-08 13:10:00,55.8,55.81,55.58,55.6,12300.0,48.1303,48.139,47.9406,47.9578,12300.0
2015-04-08 13:20:00,55.6,55.86,55.58,55.86,44400.0,47.9578,48.1821,47.9406,48.1821,44400.0
2015-04-08 13:30:00,55.86,55.86,55.69,55.69,4800.0,48.1821,48.1821,48.0355,48.0355,4800.0
2015-04-08 13:40:00,55.7,55.7,55.58,55.61,12400.0,48.0441,48.0441,47.9406,47.9665,12400.0
2015-04-08 13:50:00,55.61,55.71,55.59,55.64,14700.0,47.9665,48.0527,47.9492,47.9923,14700.0
2015-04-08 14:00:00,55.64,55.86,55.6,55.73,38700.0,47.9923,48.1821,47.9578,48.07,38700.0
2015-04-08 14:10:00,55.74,55.89,55.65,55.87,20000.0,48.0786,48.208,48.001,48.1907,20000.0
2015-04-08 14:20:00,55.88,56.07,55.85,55.85,40700.0,48.1994,48.3632,48.1735,48.1735,40700.0
2015-04-08 14:30:00,55.85,55.87,55.72,55.78,12400.0,48.1735,48.1907,48.0613,48.1131,12400.0
2015-04-08 14:40:00,55.78,55.79,55.67,55.79,16200.0,48.1131,48.1217,48.0182,48.1217,16200.0
2015-04-08 14:50:00,55.81,55.82,55.7,55.74,24200.0,48.139,48.1476,48.0441,48.0786,24200.0
2015-04-08 15:00:00,55.75,55.77,55.66,55.73,18200.0,48.0872,48.1045,48.0096,48.07,18200.0
2015-04-08 15:10:00,55.74,55.85,55.71,55.85,22300.0,48.0786,48.1735,48.0527,48.1735,22300.0
2015-04-08 15:20:00,55.85,55.97,55.85,55.93,62800.0,48.1735,48.277,48.1735,48.2425,62800.0
2015-04-08 15:30:00,55.91,55.95,55.84,55.84,36300.0,48.2252,48.2597,48.1649,48.1649,36300.0
2015-04-08 15:40:00,55.82,55.95,55.82,55.82,83500.0,48.1476,48.2597,48.1476,48.1476,83500.0
2015-04-08 15:50:00,55.83,55.92,55.72,55.92,108000.0,48.1562,48.2339,48.0613,48.2339,108000.0
2015-04-09 09:30:00,56.1,56.76,56.08,56.62,36600.0,48.3891,48.9584,48.3719,48.8376,36600.0
2015-04-09 09:40:00,56.71,57.32,56.66,57.32,59500.0,48.9153,49.4414,48.8721,49.4414,59500.0
2015-04-09 09:50:00,57.3,57.32,57.01,57.06,67700.0,49.4242,49.4414,49.174,49.2172,67700.0
2015-04-09 10:00:00,57.07,57.34,57.07,57.34,31200.0,49.2258,49.4587,49.2258,49.4587,31200.0
2015-04-09 10:10:00,57.3,57.34,57.18,57.22,31200.0,49.4242,49.4587,49.3207,49.3552,31200.0
2015-04-09 10:20:00,57.22,57.32,57.04,57.32,25700.0,49.3552,49.4414,49.1999,49.4414,25700.0
2015-04-09 10:30:00,57.31,57.31,57.03,57.03,18600.0,49.4328,49.4328,49.1913,49.1913,18600.0
2015-04-09 10:40:00,57.05,57.12,57.0,57.02,14400.0,49.2085,49.2689,49.1654,49.1827,14400.0
2015-04-09 10:50:00,57.01,57.19,56.97,57.15,20500.0,49.174,49.3293,49.1395,49.2948,20500.0
2015-04-09 11:00:00,57.15,57.17,57.1,57.11,18300.0,49.2948,49.312,49.2517,49.2603,18300.0
2015-04-09 11:10:00,57.13,57.19,57.1,57.18,26200.0,49.2775,49.3293,49.2517,49.3207,26200.0
2015-04-09 11:20:00,57.17,57.18,57.1,57.14,15700.0,49.312,49.3207,49.2517,49.2862,15700.0
2015-04-09 11:30:00,57.14,57.27,57.07,57.24,24700.0,49.2862,49.3983,49.2258,49.3724,24700.0
2015-04-09 11:40:00,57.22,57.22,57.08,57.1,8400.0,49.3552,49.3552,49.2344,49.2517,8400.0
2015-04-09 11:50:00,57.11,57.28,57.11,57.2,21200.0,49.2603,49.4069,49.2603,49.3379,21200.0
2015-04-09 12:00:00,57.22,57.22,57.05,57.17,15300.0,49.3552,49.3552,49.2085,49.312,15300.0
2015-04-09 12:10:00,57.17,57.24,57.16,57.21,11400.0,49.312,49.3724,49.3034,49.3465,11400.0
2015-04-09 12:20:00,57.21,57.27,57.19,57.21,8900.0,49.3465,49.3983,49.3293,49.3465,8900.0
2015-04-09 12:30:00,57.21,57.22,57.18,57.18,13600.0,49.3465,49.3552,49.3207,49.3207,13600.0
2015-04-09 12:40:00,57.19,57.25,57.17,57.25,9900.0,49.3293,49.381,49.312,49.381,9900.0
2015-04-09 12:50:00,57.25,57.33,57.22,57.33,14300.0,49.381,49.4501,49.3552,49.4501,14300.0
2015-04-09 13:00:00,57.34,57.41,57.3,57.33,15200.0,49.4587,49.5191,49.4242,49.4501,15200.0
2015-04-09 13:10:00,57.34,57.68,57.32,57.68,59400.0,49.4587,49.7519,49.4414,49.7519,59400.0
2015-04-09 13:20:00,57.71,57.72,57.51,57.58,50700.0,49.7778,49.7864,49.6053,49.6657,50700.0
2015-04-09 13:30:00,57.58,57.58,57.42,57.45,30900.0,49.6657,49.6657,49.5277,49.5536,30900.0
2015-04-09 13:40:00,57.48,57.57,57.46,57.51,28700.0,49.5794,49.6571,49.5622,49.6053,28700.0
2015-04-09 13:50:00,57.52,57.52,57.4,57.48,16000.0,49.6139,49.6139,49.5104,49.5794,16000.0
2015-04-09 14:00:00,57.48,58.62,57.47,58.19,255200.0,49.5794,50.5627,49.5708,50.1918,255200.0
2015-04-09 14:10:00,58.16,58.37,58.0,58.36,68200.0,50.166,50.3471,50.028,50.3385,68200.0
2015-04-09 14:20:00,58.37,58.54,58.13,58.16,86100.0,50.3471,50.4937,50.1401,50.166,86100.0
2015-04-09 14:30:00,58.16,58.42,58.03,58.4,69200.0,50.166,50.3902,50.0538,50.373,69200.0
2015-04-09 14:40:00,58.42,58.56,58.24,58.53,85000.0,50.3902,50.511,50.235,50.4851,85000.0
2015-04-09 14:50:00,58.54,58.75,58.37,58.42,106400.0,50.4937,50.6749,50.3471,50.3902,106400.0
2015-04-09 15:00:00,58.43,58.53,58.24,58.47,89000.0,50.3989,50.4851,50.235,50.4334,89000.0
2015-04-09 15:10:00,58.49,58.76,58.46,58.62,82700.0,50.4506,50.6835,50.4247,50.5627,82700.0
2015-04-09 15:20:00,58.63,58.71,58.42,58.67,85100.0,50.5714,50.6404,50.3902,50.6059,85100.0
2015-04-09 15:30:00,58.69,58.84,58.5,58.57,112300.0,50.6231,50.7525,50.4592,50.5196,112300.0
2015-04-09 15:40:00,58.57,58.69,58.52,58.69,91100.0,50.5196,50.6231,50.4765,50.6231,91100.0
2015-04-09 15:50:00,58.69,59.03,58.62,59.03,272300.0,50.6231,50.9164,50.5627,50.9164,272300.0
2015-04-10 09:30:00,59.49,59.88,59.29,59.68,51100.0,51.3132,51.6496,51.1407,51.477,51100.0
2015-04-10 09:40:00,59.62,59.62,59.14,59.27,25100.0,51.4253,51.4253,51.0113,51.1234,25100.0
2015-04-10 09:50:00,59.3,59.42,59.18,59.38,17800.0,51.1493,51.2528,51.0458,51.2183,17800.0
2015-04-10 10:00:00,59.35,59.39,59.12,59.13,26400.0,51.1924,51.2269,50.994,51.0026,26400.0
2015-04-10 10:10:00,59.12,59.12,58.9,58.95,45000.0,50.994,50.994,50.8043,50.8474,45000.0
2015-04-10 10:20:00,58.96,59.23,58.96,59.22,41500.0,50.856,51.0889,50.856,51.0803,41500.0
2015-04-10 10:30:00,59.22,59.37,59.2,59.26,38100.0,51.0803,51.2097,51.063,51.1148,38100.0
2015-04-10 10:40:00,59.25,59.42,59.24,59.33,18600.0,51.1061,51.2528,51.0975,51.1752,18600.0
2015-04-10 10:50:00,59.34,59.4,59.24,59.3,19600.0,51.1838,51.2355,51.0975,51.1493,19600.0
2015-04-10 11:00:00,59.29,59.42,59.2,59.42,33000.0,51.1407,51.2528,51.063,51.2528,33000.0
2015-04-10 11:10:00,59.42,59.44,59.34,59.39,10400.0,51.2528,51.27,51.1838,51.2269,10400.0
2015-04-10 11:20:00,59.36,59.44,59.35,59.44,19400.0,51.201,51.27,51.1924,51.27,19400.0
2015-04-10 11:30:00,59.42,59.43,59.29,59.36,17100.0,51.2528,51.2614,51.1407,51.201,17100.0
2015-04-10 11:40:00,59.37,59.52,59.34,59.37,18000.0,51.2097,51.339,51.1838,51.2097,18000.0
2015-04-10 11:50:00,59.36,59.38,59.26,59.26,17400.0,51.201,51.2183,51.1148,51.1148,17400.0
2015-04-10 12:00:00,59.26,59.42,59.19,59.4,27400.0,51.1148,51.2528,51.0544,51.2355,27400.0
2015-04-10 12:10:00,59.4,59.43,59.29,59.39,22300.0,51.2355,51.2614,51.1407,51.2269,22300.0
2015-04-10 12:20:00,59.39,59.46,59.35,59.41,19300.0,51.2269,51.2873,51.1924,51.2442,19300.0
2015-04-10 12:30:00,59.41,59.42,59.33,59.33,23100.0,51.2442,51.2528,51.1752,51.1752,23100.0
2015-04-10 12:40:00,59.3,59.3,59.23,59.26,10300.0,51.1493,51.1493,51.0889,51.1148,10300.0
2015-04-10 12:50:00,59.23,59.24,59.15,59.16,11300.0,51.0889,51.0975,51.0199,51.0285,11300.0
2015-04-10 13:00:00,59.18,59.19,59.1,59.13,8900.0,51.0458,51.0544,50.9768,51.0026,8900.0
2015-04-10 13:10:00,59.12,59.14,59.02,59.07,73400.0,50.994,51.0113,50.9078,50.9509,73400.0
2015-04-10 13:20:00,59.04,59.05,58.85,58.91,30900.0,50.925,50.9336,50.7611,50.8129,30900.0
2015-04-10 13:30:00,58.94,58.96,58.85,58.85,19900.0,50.8388,50.856,50.7611,50.7611,19900.0
2015-04-10 13:40:00,58.86,58.86,58.64,58.67,28000.0,50.7698,50.7698,50.58,50.6059,28000.0
2015-04-10 13:50:00,58.67,58.79,58.67,58.76,10600.0,50.6059,50.7094,50.6059,50.6835,10600.0
2015-04-10 14:00:00,58.78,58.8,58.67,58.68,44000.0,50.7008,50.718,50.6059,50.6145,44000.0
2015-04-10 14:10:00,58.68,58.72,58.63,58.63,24400.0,50.6145,50.649,50.5714,50.5714,24400.0
2015-04-10 14:20:00,58.64,58.7,58.57,58.66,21000.0,50.58,50.6317,50.5196,50.5972,21000.0
2015-04-10 14:30:00,58.65,58.72,58.64,58.7,17300.0,50.5886,50.649,50.58,50.6317,17300.0
2015-04-10 14:40:00,58.69,58.79,58.68,58.77,12800.0,50.6231,50.7094,50.6145,50.6921,12800.0
2015-04-10 14:50:00,58.78,58.78,58.66,58.69,21000.0,50.7008,50.7008,50.5972,50.6231,21000.0
2015-04-10 15:00:00,58.72,58.72,58.63,58.66,20200.0,50.649,50.649,50.5714,50.5972,20200.0
2015-04-10 15:10:00,58.66,58.71,58.65,58.7,35800.0,50.5972,50.6404,50.5886,50.6317,35800.0
2015-04-10 15:20:00,58.69,58.71,58.66,58.67,27800.0,50.6231,50.6404,50.5972,50.6059,27800.0
2015-04-10 15:30:00,58.68,58.81,58.67,58.78,37500.0,50.6145,50.7266,50.6059,50.7008,37500.0
2015-04-10 15:40:00,58.77,58.86,58.75,58.85,37600.0,50.6921,50.7698,50.6749,50.7611,37600.0
2015-04-10 15:50:00,58.85,58.85,58.72,58.76,97500.0,50.7611,50.7611,50.649,50.6835,97500.0
2015-04-13 09:30:00,58.61,58.7,58.51,58.62,7100.0,50.5541,50.6317,50.4679,50.5627,7100.0
2015-04-13 09:40:00,58.65,58.83,58.62,58.83,20500.0,50.5886,50.7439,50.5627,50.7439,20500.0
2015-04-13 09:50:00,58.81,58.94,58.78,58.94,8800.0,50.7266,50.8388,50.7008,50.8388,8800.0
2015-04-13 10:00:00,58.93,58.93,58.78,58.78,12900.0,50.8301,50.8301,50.7008,50.7008,12900.0
2015-04-13 10:10:00,58.78,58.79,58.62,58.63,7300.0,50.7008,50.7094,50.5627,50.5714,7300.0
2015-04-13 10:20:00,58.63,58.69,58.6,58.69,36700.0,50.5714,50.6231,50.5455,50.6231,36700.0
2015-04-13 10:30:00,58.7,58.73,58.67,58.68,5300.0,50.6317,50.6576,50.6059,50.6145,5300.0
2015-04-13 10:40:00,58.69,58.69,58.58,58.58,11700.0,50.6231,50.6231,50.5282,50.5282,11700.0
2015-04-13 10:50:00,58.58,58.63,58.53,58.59,26900.0,50.5282,50.5714,50.4851,50.5369,26900.0
2015-04-13 11:00:00,58.59,58.65,58.59,58.62,8000.0,50.5369,50.5886,50.5369,50.5627,8000.0
2015-04-13 11:10:00,58.61,58.68,58.57,58.61,10700.0,50.5541,50.6145,50.5196,50.5541,10700.0
2015-04-13 11:20:00,58.6,58.71,58.58,58.65,6700.0,50.5455,50.6404,50.5282,50.5886,6700.0
2015-04-13 11:30:00,58.65,58.73,58.65,58.69,6000.0,50.5886,50.6576,50.5886,50.6231,6000.0
2015-04-13 11:40:00,58.68,58.7,58.65,58.66,7400.0,50.6145,50.6317,50.5886,50.5972,7400.0
2015-04-13 11:50:00,58.68,58.7,58.62,58.66,8000.0,50.6145,50.6317,50.5627,50.5972,8000.0
2015-04-13 12:00:00,58.66,58.67,58.62,58.65,5800.0,50.5972,50.6059,50.5627,50.5886,5800.0
2015-04-13 12:10:00,58.64,58.67,58.61,58.65,7900.0,50.58,50.6059,50.5541,50.5886,7900.0
2015-04-13 12:20:00,58.65,58.68,58.62,58.65,5900.0,50.5886,50.6145,50.5627,50.5886,5900.0
2015-04-13 12:30:00,58.68,58.72,58.67,58.72,8700.0,50.6145,50.649,50.6059,50.649,8700.0
2015-04-13 12:40:00,58.73,58.75,58.69,58.74,6500.0,50.6576,50.6749,50.6231,50.6662,6500.0
2015-04-13 12:50:00,58.74,58.74,58.65,58.65,6900.0,50.6662,50.6662,50.5886,50.5886,6900.0
2015-04-13 13:00:00,58.65,58.66,58.59,58.61,7400.0,50.5886,50.5972,50.5369,50.5541,7400.0
2015-04-13 13:10:00,58.61,58.62,58.47,58.5,17800.0,50.5541,50.5627,50.4334,50.4592,17800.0
2015-04-13 13:20:00,58.5,58.5,58.39,58.43,11200.0,50.4592,50.4592,50.3644,50.3989,11200.0
2015-04-13 13:30:00,58.42,58.44,58.39,58.42,6500.0,50.3902,50.4075,50.3644,50.3902,6500.0
2015-04-13 13:40:00,58.42,58.42,58.33,58.33,9400.0,50.3902,50.3902,50.3126,50.3126,9400.0
2015-04-13 13:50:00,58.33,58.44,58.29,58.36,10200.0,50.3126,50.4075,50.2781,50.3385,10200.0
2015-04-13 14:00:00,58.38,58.39,58.3,58.31,9800.0,50.3557,50.3644,50.2867,50.2954,9800.0
2015-04-13 14:10:00,58.32,58.34,58.3,58.33,11000.0,50.304,50.3212,50.2867,50.3126,11000.0
2015-04-13 14:20:00,58.33,58.35,58.3,58.31,6400.0,50.3126,50.3299,50.2867,50.2954,6400.0
2015-04-13 14:30:00,58.31,58.38,58.3,58.36,21100.0,50.2954,50.3557,50.2867,50.3385,21100.0
2015-04-13 14:40:00,58.37,58.43,58.3,58.3,9900.0,50.3471,50.3989,50.2867,50.2867,9900.0
2015-04-13 14:50:00,58.31,58.34,58.3,58.33,17800.0,50.2954,50.3212,50.2867,50.3126,17800.0
2015-04-13 15:00:00,58.33,58.42,58.32,58.39,17200.0,50.3126,50.3902,50.304,50.3644,17200.0
2015-04-13 15:10:00,58.39,58.45,58.37,58.45,12500.0,50.3644,50.4161,50.3471,50.4161,12500.0
2015-04-13 15:20:00,58.45,58.45,58.36,58.36,12900.0,50.4161,50.4161,50.3385,50.3385,12900.0
2015-04-13 15:30:00,58.35,58.46,58.35,58.44,30800.0,50.3299,50.4247,50.3299,50.4075,30800.0
2015-04-13 15:40:00,58.44,58.5,58.42,58.45,34300.0,50.4075,50.4592,50.3902,50.4161,34300.0
2015-04-13 15:50:00,58.45,58.48,58.39,58.39,63200.0,50.4161,50.442,50.3644,50.3644,63200.0
2015-04-14 09:30:00,58.53,58.54,58.07,58.22,38100.0,50.4851,50.4937,50.0883,50.2177,38100.0
2015-04-14 09:40:00,58.14,58.43,58.07,58.42,8300.0,50.1487,50.3989,50.0883,50.3902,8300.0
2015-04-14 09:50:00,58.42,58.5,58.26,58.26,61500.0,50.3902,50.4592,50.2522,50.2522,61500.0
2015-04-14 10:00:00,58.28,58.37,58.09,58.19,8100.0,50.2695,50.3471,50.1056,50.1918,8100.0
2015-04-14 10:10:00,58.2,58.28,58.2,58.25,4200.0,50.2005,50.2695,50.2005,50.2436,4200.0
2015-04-14 10:20:00,58.26,58.27,58.19,58.21,5900.0,50.2522,50.2608,50.1918,50.2091,5900.0
2015-04-14 10:30:00,58.21,58.22,58.13,58.22,24100.0,50.2091,50.2177,50.1401,50.2177,24100.0
2015-04-14 10:40:00,58.23,58.27,58.21,58.27,5500.0,50.2263,50.2608,50.2091,50.2608,5500.0
2015-04-14 10:50:00,58.27,58.35,58.2,58.24,48000.0,50.2608,50.3299,50.2005,50.235,48000.0
2015-04-14 11:00:00,58.23,58.5,58.23,58.5,17400.0,50.2263,50.4592,50.2263,50.4592,17400.0
2015-04-14 11:10:00,58.5,58.72,58.5,58.72,6500.0,50.4592,50.649,50.4592,50.649,6500.0
2015-04-14 11:20:00,58.7,58.7,58.6,58.61,58200.0,50.6317,50.6317,50.5455,50.5541,58200.0
2015-04-14 11:30:00,58.62,58.63,58.58,58.58,3400.0,50.5627,50.5714,50.5282,50.5282,3400.0
2015-04-14 11:40:00,58.58,58.58,58.46,58.49,9300.0,50.5282,50.5282,50.4247,50.4506,9300.0
2015-04-14 11:50:00,58.49,58.52,58.47,58.52,3200.0,50.4506,50.4765,50.4334,50.4765,3200.0
2015-04-14 12:00:00,58.53,58.54,58.47,58.51,8000.0,50.4851,50.4937,50.4334,50.4679,8000.0
2015-04-14 12:10:00,58.52,58.53,58.49,58.53,3500.0,50.4765,50.4851,50.4506,50.4851,3500.0
2015-04-14 12:20:00,58.53,58.59,58.53,58.56,4800.0,50.4851,50.5369,50.4851,50.511,4800.0
2015-04-14 12:30:00,58.57,58.67,58.57,58.67,8300.0,50.5196,50.6059,50.5196,50.6059,8300.0
2015-04-14 12:40:00,58.68,58.68,58.64,58.68,6200.0,50.6145,50.6145,50.58,50.6145,6200.0
2015-04-14 12:50:00,58.68,58.68,58.59,58.6,6800.0,50.6145,50.6145,50.5369,50.5455,6800.0
2015-04-14 13:00:00,58.61,58.66,58.6,58.61,4100.0,50.5541,50.5972,50.5455,50.5541,4100.0
2015-04-14 13:10:00,58.6,58.63,58.59,58.63,4900.0,50.5455,50.5714,50.5369,50.5714,4900.0
2015-04-14 13:20:00,58.64,58.69,58.63,58.69,10400.0,50.58,50.6231,50.5714,50.6231,10400.0
2015-04-14 13:30:00,58.7,58.7,58.58,58.62,10400.0,50.6317,50.6317,50.5282,50.5627,10400.0
2015-04-14 13:40:00,58.62,58.62,58.55,58.57,11300.0,50.5627,50.5627,50.5024,50.5196,11300.0
2015-04-14 13:50:00,58.54,58.61,58.52,58.6,6200.0,50.4937,50.5541,50.4765,50.5455,6200.0
2015-04-14 14:00:00,58.59,58.6,58.57,58.57,7700.0,50.5369,50.5455,50.5196,50.5196,7700.0
2015-04-14 14:10:00,58.56,58.64,58.53,58.64,6000.0,50.511,50.58,50.4851,50.58,6000.0
2015-04-14 14:20:00,58.65,58.73,58.62,58.73,9000.0,50.5886,50.6576,50.5627,50.6576,9000.0
2015-04-14 14:30:00,58.74,58.74,58.67,58.67,11500.0,50.6662,50.6662,50.6059,50.6059,11500.0
2015-04-14 14:40:00,58.66,58.69,58.65,58.65,9800.0,50.5972,50.6231,50.5886,50.5886,9800.0
2015-04-14 14:50:00,58.66,58.72,58.65,58.71,9100.0,50.5972,50.649,50.5886,50.6404,9100.0
2015-04-14 15:00:00,58.73,58.82,58.73,58.79,19100.0,50.6576,50.7353,50.6576,50.7094,19100.0
2015-04-14 15:10:00,58.79,58.83,58.78,58.8,14700.0,50.7094,50.7439,50.7008,50.718,14700.0
2015-04-14 15:20:00,58.77,58.91,58.77,58.89,34800.0,50.6921,50.8129,50.6921,50.7956,34800.0
2015-04-14 15:30:00,58.89,58.9,58.86,58.87,31300.0,50.7956,50.8043,50.7698,50.7784,31300.0
2015-04-14 15:40:00,58.88,58.93,58.83,58.89,46800.0,50.787,50.8301,50.7439,50.7956,46800.0
2015-04-14 15:50:00,58.89,58.97,58.87,58.97,84000.0,50.7956,50.8646,50.7784,50.8646,84000.0
2015-04-15 09:30:00,59.1,59.1,58.46,58.61,72100.0,50.9768,50.9768,50.4247,50.5541,72100.0
2015-04-15 09:40:00,58.61,59.16,58.6,59.16,24800.0,50.5541,51.0285,50.5455,51.0285,24800.0
2015-04-15 09:50:00,59.19,59.28,59.14,59.24,24100.0,51.0544,51.132,51.0113,51.0975,24100.0
2015-04-15 10:00:00,59.23,59.43,59.21,59.43,14900.0,51.0889,51.2614,51.0716,51.2614,14900.0
2015-04-15 10:10:00,59.44,59.59,59.42,59.57,9000.0,51.27,51.3994,51.2528,51.3822,9000.0
2015-04-15 10:20:00,59.58,59.58,59.3,59.33,9600.0,51.3908,51.3908,51.1493,51.1752,9600.0
2015-04-15 10:30:00,59.34,59.5,59.34,59.45,8700.0,51.1838,51.3218,51.1838,51.2787,8700.0
2015-04-15 10:40:00,59.46,59.68,59.46,59.68,17300.0,51.2873,51.477,51.2873,51.477,17300.0
2015-04-15 10:50:00,59.68,59.68,59.54,59.62,10300.0,51.477,51.477,51.3563,51.4253,10300.0
2015-04-15 11:00:00,59.62,59.62,59.54,59.55,11800.0,51.4253,51.4253,51.3563,51.3649,11800.0
2015-04-15 11:10:00,59.55,59.6,59.41,59.43,18000.0,51.3649,51.408,51.2442,51.2614,18000.0
2015-04-15 11:20:00,59.42,59.47,59.35,59.43,40300.0,51.2528,51.2959,51.1924,51.2614,40300.0
2015-04-15 11:30:00,59.43,59.52,59.42,59.47,26700.0,51.2614,51.339,51.2528,51.2959,26700.0
2015-04-15 11:40:00,59.46,59.47,59.32,59.33,11300.0,51.2873,51.2959,51.1665,51.1752,11300.0
2015-04-15 11:50:00,59.34,59.4,59.34,59.39,35000.0,51.1838,51.2355,51.1838,51.2269,35000.0
2015-04-15 12:00:00,59.38,59.39,59.35,59.36,11300.0,51.2183,51.2269,51.1924,51.201,11300.0
2015-04-15 12:10:00,59.37,59.38,59.3,59.35,10400.0,51.2097,51.2183,51.1493,51.1924,10400.0
2015-04-15 12:20:00,59.37,59.37,59.27,59.28,8700.0,51.2097,51.2097,51.1234,51.132,8700.0
2015-04-15 12:30:00,59.27,59.31,59.26,59.29,8100.0,51.1234,51.1579,51.1148,51.1407,8100.0
2015-04-15 12:40:00,59.3,59.33,59.28,59.3,13000.0,51.1493,51.1752,51.132,51.1493,13000.0
2015-04-15 12:50:00,59.29,59.36,59.27,59.36,7800.0,51.1407,51.201,51.1234,51.201,7800.0
2015-04-15 13:00:00,59.34,59.34,59.3,59.3,13700.0,51.1838,51.1838,51.1493,51.1493,13700.0
2015-04-15 13:10:00,59.3,59.34,59.3,59.32,8400.0,51.1493,51.1838,51.1493,51.1665,8400.0
2015-04-15 13:20:00,59.3,59.4,59.3,59.39,13600.0,51.1493,51.2355,51.1493,51.2269,13600.0
2015-04-15 13:30:00,59.41,59.41,59.36,59.38,9600.0,51.2442,51.2442,51.201,51.2183,9600.0
2015-04-15 13:40:00,59.39,59.48,59.39,59.44,10100.0,51.2269,51.3045,51.2269,51.27,10100.0
2015-04-15 13:50:00,59.43,59.43,59.34,59.36,9700.0,51.2614,51.2614,51.1838,51.201,9700.0
2015-04-15 14:00:00,59.37,59.37,59.31,59.34,8600.0,51.2097,51.2097,51.1579,51.1838,8600.0
2015-04-15 14:10:00,59.34,59.37,59.28,59.32,18200.0,51.1838,51.2097,51.132,51.1665,18200.0
2015-04-15 14:20:00,59.34,59.34,59.26,59.32,15500.0,51.1838,51.1838,51.1148,51.1665,15500.0
2015-04-15 14:30:00,59.32,59.33,59.25,59.29,11600.0,51.1665,51.1752,51.1061,51.1407,11600.0
2015-04-15 14:40:00,59.32,59.36,59.3,59.36,8600.0,51.1665,51.201,51.1493,51.201,8600.0
2015-04-15 14:50:00,59.38,59.38,59.29,59.35,9000.0,51.2183,51.2183,51.1407,51.1924,9000.0
2015-04-15 15:00:00,59.34,59.35,59.32,59.34,11500.0,51.1838,51.1924,51.1665,51.1838,11500.0
2015-04-15 15:10:00,59.34,59.36,59.33,59.35,9100.0,51.1838,51.201,51.1752,51.1924,9100.0
2015-04-15 15:20:00,59.36,59.37,59.26,59.34,50300.0,51.201,51.2097,51.1148,51.1838,50300.0
2015-04-15 15:30:00,59.35,59.37,59.3,59.33,52700.0,51.1924,51.2097,51.1493,51.1752,52700.0
2015-04-15 15:40:00,59.32,59.34,59.28,59.3,43800.0,51.1665,51.1838,51.132,51.1493,43800.0
2015-04-15 15:50:00,59.31,59.36,59.24,59.32,187600.0,51.1579,51.201,51.0975,51.1665,187600.0
2015-04-16 09:30:00,59.24,59.26,58.94,58.94,14200.0,51.0975,51.1148,50.8388,50.8388,14200.0
2015-04-16 09:40:00,58.95,58.98,58.78,58.86,26900.0,50.8474,50.8733,50.7008,50.7698,26900.0
2015-04-16 09:50:00,58.82,58.84,58.62,58.81,16300.0,50.7353,50.7525,50.5627,50.7266,16300.0
2015-04-16 10:00:00,58.79,58.83,58.59,58.62,17300.0,50.7094,50.7439,50.5369,50.5627,17300.0
2015-04-16 10:10:00,58.62,58.95,58.6,58.94,22100.0,50.5627,50.8474,50.5455,50.8388,22100.0
2015-04-16 10:20:00,58.95,58.95,58.83,58.89,24100.0,50.8474,50.8474,50.7439,50.7956,24100.0
2015-04-16 10:30:00,58.88,58.91,58.81,58.87,38900.0,50.787,50.8129,50.7266,50.7784,38900.0
2015-04-16 10:40:00,58.88,58.9,58.83,58.86,22200.0,50.787,50.8043,50.7439,50.7698,22200.0
2015-04-16 10:50:00,58.86,58.91,58.81,58.91,47000.0,50.7698,50.8129,50.7266,50.8129,47000.0
2015-04-16 11:00:00,58.92,59.0,58.91,58.96,17400.0,50.8215,50.8905,50.8129,50.856,17400.0
2015-04-16 11:10:00,58.97,58.98,58.92,58.94,10300.0,50.8646,50.8733,50.8215,50.8388,10300.0
2015-04-16 11:20:00,58.93,58.97,58.86,58.86,15300.0,50.8301,50.8646,50.7698,50.7698,15300.0
2015-04-16 11:30:00,58.87,58.91,58.77,58.85,27100.0,50.7784,50.8129,50.6921,50.7611,27100.0
2015-04-16 11:40:00,58.86,58.86,58.7,58.7,15200.0,50.7698,50.7698,50.6317,50.6317,15200.0
2015-04-16 11:50:00,58.69,58.7,58.56,58.65,24400.0,50.6231,50.6317,50.511,50.5886,24400.0
2015-04-16 12:00:00,58.64,58.65,58.59,58.6,20000.0,50.58,50.5886,50.5369,50.5455,20000.0
2015-04-16 12:10:00,58.6,58.7,58.57,58.68,21300.0,50.5455,50.6317,50.5196,50.6145,21300.0
2015-04-16 12:20:00,58.68,58.68,58.58,58.65,15600.0,50.6145,50.6145,50.5282,50.5886,15600.0
2015-04-16 12:30:00,58.65,58.65,58.58,58.6,11600.0,50.5886,50.5886,50.5282,50.5455,11600.0
2015-04-16 12:40:00,58.59,58.59,58.53,58.54,9600.0,50.5369,50.5369,50.4851,50.4937,9600.0
2015-04-16 12:50:00,58.55,58.57,58.54,58.57,8800.0,50.5024,50.5196,50.4937,50.5196,8800.0
2015-04-16 13:00:00,58.56,58.64,58.56,58.63,17800.0,50.511,50.58,50.511,50.5714,17800.0
2015-04-16 13:10:00,58.64,58.66,58.61,58.65,7800.0,50.58,50.5972,50.5541,50.5886,7800.0
2015-04-16 13:20:00,58.66,58.76,58.65,58.75,11900.0,50.5972,50.6835,50.5886,50.6749,11900.0
2015-04-16 13:30:00,58.76,58.95,58.76,58.91,17000.0,50.6835,50.8474,50.6835,50.8129,17000.0
2015-04-16 13:40:00,58.92,59.0,58.92,58.98,6400.0,50.8215,50.8905,50.8215,50.8733,6400.0
2015-04-16 13:50:00,59.02,59.11,59.0,59.04,14800.0,50.9078,50.9854,50.8905,50.925,14800.0
2015-04-16 14:00:00,59.03,59.04,58.97,58.99,7000.0,50.9164,50.925,50.8646,50.8819,7000.0
2015-04-16 14:10:00,59.0,59.02,58.95,58.95,17500.0,50.8905,50.9078,50.8474,50.8474,17500.0
2015-04-16 14:20:00,58.95,58.95,58.74,58.86,39600.0,50.8474,50.8474,50.6662,50.7698,39600.0
2015-04-16 14:30:00,58.86,59.04,58.86,59.04,23700.0,50.7698,50.925,50.7698,50.925,23700.0
2015-04-16 14:40:00,59.04,59.12,59.01,59.02,19800.0,50.925,50.994,50.8991,50.9078,19800.0
2015-04-16 14:50:00,59.01,59.06,58.94,58.96,17000.0,50.8991,50.9423,50.8388,50.856,17000.0
2015-04-16 15:00:00,58.94,59.04,58.93,58.94,20200.0,50.8388,50.925,50.8301,50.8388,20200.0
2015-04-16 15:10:00,58.94,58.94,58.71,58.71,30000.0,50.8388,50.8388,50.6404,50.6404,30000.0
2015-04-16 15:20:00,58.7,58.75,58.66,58.7,19700.0,50.6317,50.6749,50.5972,50.6317,19700.0
2015-04-16 15:30:00,58.7,58.87,58.68,58.87,33500.0,50.6317,50.7784,50.6145,50.7784,33500.0
2015-04-16 15:40:00,58.88,58.89,58.77,58.78,68700.0,50.787,50.7956,50.6921,50.7008,68700.0
2015-04-16 15:50:00,58.77,58.81,58.74,58.75,163900.0,50.6921,50.7266,50.6662,50.6749,163900.0
2015-04-17 09:30:00,58.42,58.71,58.33,58.62,16700.0,50.3902,50.6404,50.3126,50.5627,16700.0
2015-04-17 09:40:00,58.64,58.75,58.43,58.49,13000.0,50.58,50.6749,50.3989,50.4506,13000.0
2015-04-17 09:50:00,58.48,58.51,58.32,58.38,13600.0,50.442,50.4679,50.304,50.3557,13600.0
2015-04-17 10:00:00,58.42,58.44,58.14,58.2,8800.0,50.3902,50.4075,50.1487,50.2005,8800.0
2015-04-17 10:10:00,58.18,58.24,58.15,58.19,14700.0,50.1832,50.235,50.1573,50.1918,14700.0
2015-04-17 10:20:00,58.2,58.41,58.2,58.39,9700.0,50.2005,50.3816,50.2005,50.3644,9700.0
2015-04-17 10:30:00,58.38,58.68,58.38,58.67,6800.0,50.3557,50.6145,50.3557,50.6059,6800.0
2015-04-17 10:40:00,58.66,58.78,58.57,58.59,19600.0,50.5972,50.7008,50.5196,50.5369,19600.0
2015-04-17 10:50:00,58.59,58.67,58.5,58.5,13100.0,50.5369,50.6059,50.4592,50.4592,13100.0
2015-04-17 11:00:00,58.5,58.53,58.41,58.53,17700.0,50.4592,50.4851,50.3816,50.4851,17700.0
2015-04-17 11:10:00,58.54,58.65,58.47,58.6,13500.0,50.4937,50.5886,50.4334,50.5455,13500.0
2015-04-17 11:20:00,58.61,58.82,58.61,58.79,17800.0,50.5541,50.7353,50.5541,50.7094,17800.0
2015-04-17 11:30:00,58.79,58.79,58.6,58.6,10100.0,50.7094,50.7094,50.5455,50.5455,10100.0
2015-04-17 11:40:00,58.6,58.6,58.52,58.56,10900.0,50.5455,50.5455,50.4765,50.511,10900.0
2015-04-17 11:50:00,58.56,58.56,58.5,58.52,9700.0,50.511,50.511,50.4592,50.4765,9700.0
2015-04-17 12:00:00,58.51,58.58,58.47,58.58,35000.0,50.4679,50.5282,50.4334,50.5282,35000.0
2015-04-17 12:10:00,58.6,58.66,58.51,58.53,8600.0,50.5455,50.5972,50.4679,50.4851,8600.0
2015-04-17 12:20:00,58.54,58.56,58.48,58.49,5700.0,50.4937,50.511,50.442,50.4506,5700.0
2015-04-17 12:30:00,58.48,58.7,58.47,58.64,10300.0,50.442,50.6317,50.4334,50.58,10300.0
2015-04-17 12:40:00,58.63,58.68,58.62,58.67,6400.0,50.5714,50.6145,50.5627,50.6059,6400.0
2015-04-17 12:50:00,58.66,58.67,58.56,58.56,10800.0,50.5972,50.6059,50.511,50.511,10800.0
2015-04-17 13:00:00,58.57,58.65,58.56,58.64,25800.0,50.5196,50.5886,50.511,50.58,25800.0
2015-04-17 13:10:00,58.65,58.65,58.58,58.64,5800.0,50.5886,50.5886,50.5282,50.58,5800.0
2015-04-17 13:20:00,58.64,58.65,58.57,58.59,9900.0,50.58,50.5886,50.5196,50.5369,9900.0
2015-04-17 13:30:00,58.58,58.71,58.55,58.68,19900.0,50.5282,50.6404,50.5024,50.6145,19900.0
2015-04-17 13:40:00,58.66,58.66,58.57,58.59,11000.0,50.5972,50.5972,50.5196,50.5369,11000.0
2015-04-17 13:50:00,58.57,58.6,58.54,58.58,32300.0,50.5196,50.5455,50.4937,50.5282,32300.0
2015-04-17 14:00:00,58.57,58.71,58.57,58.57,13800.0,50.5196,50.6404,50.5196,50.5196,13800.0
2015-04-17 14:10:00,58.57,58.74,58.56,58.74,23300.0,50.5196,50.6662,50.511,50.6662,23300.0
2015-04-17 14:20:00,58.76,58.77,58.7,58.75,14300.0,50.6835,50.6921,50.6317,50.6749,14300.0
2015-04-17 14:30:00,58.75,58.8,58.69,58.79,18300.0,50.6749,50.718,50.6231,50.7094,18300.0
2015-04-17 14:40:00,58.8,58.83,58.78,58.8,8500.0,50.718,50.7439,50.7008,50.718,8500.0
2015-04-17 14:50:00,58.79,58.79,58.75,58.77,13700.0,50.7094,50.7094,50.6749,50.6921,13700.0
2015-04-17 15:00:00,58.77,58.84,58.76,58.83,24300.0,50.6921,50.7525,50.6835,50.7439,24300.0
2015-04-17 15:10:00,58.81,58.89,58.8,58.86,17200.0,50.7266,50.7956,50.718,50.7698,17200.0
2015-04-17 15:20:00,58.86,58.87,58.74,58.81,17500.0,50.7698,50.7784,50.6662,50.7266,17500.0
2015-04-17 15:30:00,58.81,59.01,58.81,58.93,24700.0,50.7266,50.8991,50.7266,50.8301,24700.0
2015-04-17 15:40:00,58.93,58.94,58.84,58.9,25600.0,50.8301,50.8388,50.7525,50.8043,25600.0
2015-04-17 15:50:00,58.9,59.07,58.89,59.05,143300.0,50.8043,50.9509,50.7956,50.9336,143300.0
2015-04-20 09:30:00,59.26,59.47,59.26,59.29,12200.0,51.1148,51.2959,51.1148,51.1407,12200.0
2015-04-20 09:40:00,59.12,59.28,59.1,59.27,8200.0,50.994,51.132,50.9768,51.1234,8200.0
2015-04-20 09:50:00,59.21,59.43,59.21,59.36,9900.0,51.0716,51.2614,51.0716,51.201,9900.0
2015-04-20 10:00:00,59.36,59.42,59.24,59.24,3900.0,51.201,51.2528,51.0975,51.0975,3900.0
2015-04-20 10:10:00,59.24,59.24,59.01,59.01,9100.0,51.0975,51.0975,50.8991,50.8991,9100.0
2015-04-20 10:20:00,58.99,58.99,58.83,58.86,9700.0,50.8819,50.8819,50.7439,50.7698,9700.0
2015-04-20 10:30:00,58.87,59.0,58.87,58.92,8500.0,50.7784,50.8905,50.7784,50.8215,8500.0
2015-04-20 10:40:00,58.91,58.93,58.79,58.81,5600.0,50.8129,50.8301,50.7094,50.7266,5600.0
2015-04-20 10:50:00,58.84,58.94,58.8,58.9,7800.0,50.7525,50.8388,50.718,50.8043,7800.0
2015-04-20 11:00:00,58.93,59.15,58.92,59.03,8500.0,50.8301,51.0199,50.8215,50.9164,8500.0
2015-04-20 11:10:00,59.03,59.06,58.89,58.91,18400.0,50.9164,50.9423,50.7956,50.8129,18400.0
2015-04-20 11:20:00,58.91,59.07,58.91,59.05,6400.0,50.8129,50.9509,50.8129,50.9336,6400.0
2015-04-20 11:30:00,59.05,59.07,58.96,59.0,7500.0,50.9336,50.9509,50.856,50.8905,7500.0
2015-04-20 11:40:00,58.99,59.06,58.98,59.01,5900.0,50.8819,50.9423,50.8733,50.8991,5900.0
2015-04-20 11:50:00,59.01,59.1,58.85,59.07,38000.0,50.8991,50.9768,50.7611,50.9509,38000.0
2015-04-20 12:00:00,59.06,59.07,58.99,59.03,6100.0,50.9423,50.9509,50.8819,50.9164,6100.0
2015-04-20 12:10:00,59.01,59.12,59.01,59.12,4700.0,50.8991,50.994,50.8991,50.994,4700.0
2015-04-20 12:20:00,59.1,59.17,59.02,59.17,7400.0,50.9768,51.0371,50.9078,51.0371,7400.0
2015-04-20 12:30:00,59.14,59.15,58.99,59.01,5900.0,51.0113,51.0199,50.8819,50.8991,5900.0
2015-04-20 12:40:00,59.02,59.1,59.02,59.05,4500.0,50.9078,50.9768,50.9078,50.9336,4500.0
2015-04-20 12:50:00,59.04,59.04,58.97,59.02,7300.0,50.925,50.925,50.8646,50.9078,7300.0
2015-04-20 13:00:00,59.02,59.08,58.97,58.99,6500.0,50.9078,50.9595,50.8646,50.8819,6500.0
2015-04-20 13:10:00,59.03,59.06,59.0,59.03,3400.0,50.9164,50.9423,50.8905,50.9164,3400.0
2015-04-20 13:20:00,59.03,59.12,58.98,59.1,11400.0,50.9164,50.994,50.8733,50.9768,11400.0
2015-04-20 13:30:00,59.1,59.1,59.01,59.02,6000.0,50.9768,50.9768,50.8991,50.9078,6000.0
2015-04-20 13:40:00,59.01,59.03,58.98,59.03,14400.0,50.8991,50.9164,50.8733,50.9164,14400.0
2015-04-20 13:50:00,59.02,59.07,58.99,59.0,8500.0,50.9078,50.9509,50.8819,50.8905,8500.0
2015-04-20 14:00:00,58.99,59.09,58.98,59.02,17600.0,50.8819,50.9681,50.8733,50.9078,17600.0
2015-04-20 14:10:00,59.01,59.06,58.99,59.06,8100.0,50.8991,50.9423,50.8819,50.9423,8100.0
2015-04-20 14:20:00,59.07,59.1,59.01,59.02,6400.0,50.9509,50.9768,50.8991,50.9078,6400.0
2015-04-20 14:30:00,59.01,59.13,58.98,59.12,12300.0,50.8991,51.0026,50.8733,50.994,12300.0
2015-04-20 14:40:00,59.11,59.14,59.07,59.13,10200.0,50.9854,51.0113,50.9509,51.0026,10200.0
2015-04-20 14:50:00,59.14,59.17,59.08,59.15,14800.0,51.0113,51.0371,50.9595,51.0199,14800.0
2015-04-20 15:00:00,59.14,59.15,59.08,59.12,18500.0,51.0113,51.0199,50.9595,50.994,18500.0
2015-04-20 15:10:00,59.11,59.17,59.08,59.15,24000.0,50.9854,51.0371,50.9595,51.0199,24000.0
2015-04-20 15:20:00,59.14,59.21,59.14,59.16,11300.0,51.0113,51.0716,51.0113,51.0285,11300.0
2015-04-20 15:30:00,59.17,59.21,59.1,59.11,42600.0,51.0371,51.0716,50.9768,50.9854,42600.0
2015-04-20 15:40:00,59.11,59.16,59.07,59.15,27800.0,50.9854,51.0285,50.9509,51.0199,27800.0
2015-04-20 15:50:00,59.15,59.2,59.11,59.19,59100.0,51.0199,51.063,50.9854,51.0544,59100.0
2015-04-21 09:30:00,59.31,59.41,58.42,58.42,27800.0,51.1579,51.2442,50.3902,50.3902,27800.0
2015-04-21 09:40:00,58.4,58.67,58.37,58.43,11500.0,50.373,50.6059,50.3471,50.3989,11500.0
2015-04-21 09:50:00,58.48,58.48,58.37,58.4,6100.0,50.442,50.442,50.3471,50.373,6100.0
2015-04-21 10:00:00,58.41,58.45,58.37,58.45,4700.0,50.3816,50.4161,50.3471,50.4161,4700.0
2015-04-21 10:10:00,58.5,58.54,58.43,58.49,20800.0,50.4592,50.4937,50.3989,50.4506,20800.0
2015-04-21 10:20:00,58.47,58.73,58.45,58.69,15800.0,50.4334,50.6576,50.4161,50.6231,15800.0
2015-04-21 10:30:00,58.68,58.77,58.63,58.73,11300.0,50.6145,50.6921,50.5714,50.6576,11300.0
2015-04-21 10:40:00,58.7,58.7,58.47,58.47,27100.0,50.6317,50.6317,50.4334,50.4334,27100.0
2015-04-21 10:50:00,58.47,58.51,58.43,58.45,3900.0,50.4334,50.4679,50.3989,50.4161,3900.0
2015-04-21 11:00:00,58.42,58.61,58.42,58.61,5100.0,50.3902,50.5541,50.3902,50.5541,5100.0
2015-04-21 11:10:00,58.62,58.62,58.5,58.51,10700.0,50.5627,50.5627,50.4592,50.4679,10700.0
2015-04-21 11:20:00,58.53,58.53,58.46,58.48,7200.0,50.4851,50.4851,50.4247,50.442,7200.0
2015-04-21 11:30:00,58.47,58.54,58.45,58.45,9700.0,50.4334,50.4937,50.4161,50.4161,9700.0
2015-04-21 11:40:00,58.44,58.48,58.2,58.25,12800.0,50.4075,50.442,50.2005,50.2436,12800.0
2015-04-21 11:50:00,58.27,58.29,58.17,58.28,9400.0,50.2608,50.2781,50.1746,50.2695,9400.0
2015-04-21 12:00:00,58.28,58.28,58.19,58.27,7800.0,50.2695,50.2695,50.1918,50.2608,7800.0
2015-04-21 12:10:00,58.25,58.43,58.24,58.41,7400.0,50.2436,50.3989,50.235,50.3816,7400.0
2015-04-21 12:20:00,58.4,58.44,58.39,58.43,11400.0,50.373,50.4075,50.3644,50.3989,11400.0
2015-04-21 12:30:00,58.43,58.55,58.42,58.55,10200.0,50.3989,50.5024,50.3902,50.5024,10200.0
2015-04-21 12:40:00,58.56,58.56,58.5,58.55,16100.0,50.511,50.511,50.4592,50.5024,16100.0
2015-04-21 12:50:00,58.53,58.56,58.51,58.53,7000.0,50.4851,50.511,50.4679,50.4851,7000.0
2015-04-21 13:00:00,58.52,58.53,58.5,58.53,6000.0,50.4765,50.4851,50.4592,50.4851,6000.0
2015-04-21 13:10:00,58.52,58.58,58.52,58.53,4200.0,50.4765,50.5282,50.4765,50.4851,4200.0
2015-04-21 13:20:00,58.53,58.57,58.51,58.56,3600.0,50.4851,50.5196,50.4679,50.511,3600.0
2015-04-21 13:30:00,58.55,58.56,58.51,58.52,13500.0,50.5024,50.511,50.4679,50.4765,13500.0
2015-04-21 13:40:00,58.52,58.53,58.44,58.47,15400.0,50.4765,50.4851,50.4075,50.4334,15400.0
2015-04-21 13:50:00,58.48,58.56,58.46,58.54,10200.0,50.442,50.511,50.4247,50.4937,10200.0
2015-04-21 14:00:00,58.53,58.53,58.39,58.41,17400.0,50.4851,50.4851,50.3644,50.3816,17400.0
2015-04-21 14:10:00,58.39,58.51,58.36,58.5,12900.0,50.3644,50.4679,50.3385,50.4592,12900.0
2015-04-21 14:20:00,58.5,58.65,58.5,58.64,12800.0,50.4592,50.5886,50.4592,50.58,12800.0
2015-04-21 14:30:00,58.64,58.69,58.6,58.69,21800.0,50.58,50.6231,50.5455,50.6231,21800.0
2015-04-21 14:40:00,58.68,58.78,58.64,58.72,12300.0,50.6145,50.7008,50.58,50.649,12300.0
2015-04-21 14:50:00,58.73,58.73,58.55,58.56,8400.0,50.6576,50.6576,50.5024,50.511,8400.0
2015-04-21 15:00:00,58.56,58.6,58.55,58.57,10900.0,50.511,50.5455,50.5024,50.5196,10900.0
2015-04-21 15:10:00,58.57,58.65,58.56,58.59,14200.0,50.5196,50.5886,50.511,50.5369,14200.0
2015-04-21 15:20:00,58.59,58.61,58.54,58.6,15000.0,50.5369,50.5541,50.4937,50.5455,15000.0
2015-04-21 15:30:00,58.6,58.61,58.54,58.59,19400.0,50.5455,50.5541,50.4937,50.5369,19400.0
2015-04-21 15:40:00,58.6,58.78,58.59,58.75,43300.0,50.5455,50.7008,50.5369,50.6749,43300.0
2015-04-21 15:50:00,58.75,58.79,58.72,58.75,66600.0,50.6749,50.7094,50.649,50.6749,66600.0
2015-04-22 09:30:00,58.78,58.99,58.51,58.68,27600.0,50.7008,50.8819,50.4679,50.6145,27600.0
2015-04-22 09:40:00,58.68,58.79,58.61,58.7,7000.0,50.6145,50.7094,50.5541,50.6317,7000.0
2015-04-22 09:50:00,58.7,58.73,58.63,58.73,5500.0,50.6317,50.6576,50.5714,50.6576,5500.0
2015-04-22 10:00:00,58.69,58.81,58.55,58.55,9300.0,50.6231,50.7266,50.5024,50.5024,9300.0
2015-04-22 10:10:00,58.55,58.6,58.51,58.56,4800.0,50.5024,50.5455,50.4679,50.511,4800.0
2015-04-22 10:20:00,58.58,58.62,58.52,58.57,11200.0,50.5282,50.5627,50.4765,50.5196,11200.0
2015-04-22 10:30:00,58.55,58.68,58.52,58.59,8900.0,50.5024,50.6145,50.4765,50.5369,8900.0
2015-04-22 10:40:00,58.62,59.09,58.59,59.06,58300.0,50.5627,50.9681,50.5369,50.9423,58300.0
2015-04-22 10:50:00,59.09,59.18,59.05,59.16,7500.0,50.9681,51.0458,50.9336,51.0285,7500.0
2015-04-22 11:00:00,59.2,59.29,59.06,59.07,25000.0,51.063,51.1407,50.9423,50.9509,25000.0
2015-04-22 11:10:00,59.02,59.11,58.89,58.89,6800.0,50.9078,50.9854,50.7956,50.7956,6800.0
2015-04-22 11:20:00,58.91,58.92,58.83,58.87,6100.0,50.8129,50.8215,50.7439,50.7784,6100.0
2015-04-22 11:30:00,58.86,58.95,58.86,58.95,11200.0,50.7698,50.8474,50.7698,50.8474,11200.0
2015-04-22 11:40:00,58.95,59.08,58.94,58.94,19200.0,50.8474,50.9595,50.8388,50.8388,19200.0
2015-04-22 11:50:00,58.93,58.93,58.78,58.81,20500.0,50.8301,50.8301,50.7008,50.7266,20500.0
2015-04-22 12:00:00,58.81,58.92,58.81,58.85,5800.0,50.7266,50.8215,50.7266,50.7611,5800.0
2015-04-22 12:10:00,58.86,59.0,58.86,59.0,7300.0,50.7698,50.8905,50.7698,50.8905,7300.0
2015-04-22 12:20:00,59.03,59.06,59.03,59.05,1800.0,50.9164,50.9423,50.9164,50.9336,1800.0
2015-04-22 12:30:00,59.06,59.1,59.04,59.09,2900.0,50.9423,50.9768,50.925,50.9681,2900.0
2015-04-22 12:40:00,59.09,59.09,59.05,59.08,2600.0,50.9681,50.9681,50.9336,50.9595,2600.0
2015-04-22 12:50:00,59.09,59.1,59.06,59.07,4800.0,50.9681,50.9768,50.9423,50.9509,4800.0
2015-04-22 13:00:00,59.09,59.09,59.0,59.02,4000.0,50.9681,50.9681,50.8905,50.9078,4000.0
2015-04-22 13:10:00,59.03,59.04,59.01,59.02,1600.0,50.9164,50.925,50.8991,50.9078,1600.0
2015-04-22 13:20:00,59.01,59.06,59.01,59.06,5000.0,50.8991,50.9423,50.8991,50.9423,5000.0
2015-04-22 13:30:00,59.05,59.08,59.04,59.06,4900.0,50.9336,50.9595,50.925,50.9423,4900.0
2015-04-22 13:40:00,59.06,59.15,59.05,59.13,3700.0,50.9423,51.0199,50.9336,51.0026,3700.0
2015-04-22 13:50:00,59.13,59.15,59.09,59.14,5800.0,51.0026,51.0199,50.9681,51.0113,5800.0
2015-04-22 14:00:00,59.13,59.21,59.09,59.21,9700.0,51.0026,51.0716,50.9681,51.0716,9700.0
2015-04-22 14:10:00,59.19,59.19,59.02,59.05,12400.0,51.0544,51.0544,50.9078,50.9336,12400.0
2015-04-22 14:20:00,59.04,59.04,58.97,58.99,15000.0,50.925,50.925,50.8646,50.8819,15000.0
2015-04-22 14:30:00,58.97,58.99,58.94,58.97,10400.0,50.8646,50.8819,50.8388,50.8646,10400.0
2015-04-22 14:40:00,58.97,58.97,58.84,58.84,14400.0,50.8646,50.8646,50.7525,50.7525,14400.0
2015-04-22 14:50:00,58.84,58.94,58.84,58.94,15800.0,50.7525,50.8388,50.7525,50.8388,15800.0
2015-04-22 15:00:00,58.95,58.95,58.82,58.82,21800.0,50.8474,50.8474,50.7353,50.7353,21800.0
2015-04-22 15:10:00,58.83,58.84,58.77,58.8,15000.0,50.7439,50.7525,50.6921,50.718,15000.0
2015-04-22 15:20:00,58.8,58.81,58.76,58.78,11000.0,50.718,50.7266,50.6835,50.7008,11000.0
2015-04-22 15:30:00,58.8,58.82,58.77,58.81,28900.0,50.718,50.7353,50.6921,50.7266,28900.0
2015-04-22 15:40:00,58.81,58.88,58.78,58.86,81600.0,50.7266,50.787,50.7008,50.7698,81600.0
2015-04-22 15:50:00,58.86,58.98,58.82,58.95,112000.0,50.7698,50.8733,50.7353,50.8474,112000.0
2015-04-23 09:30:00,58.65,59.04,58.65,58.94,52600.0,50.5886,50.925,50.5886,50.8388,52600.0
2015-04-23 09:40:00,58.9,59.07,58.88,58.94,25600.0,50.8043,50.9509,50.787,50.8388,25600.0
2015-04-23 09:50:00,58.95,59.01,58.82,58.87,8500.0,50.8474,50.8991,50.7353,50.7784,8500.0
2015-04-23 10:00:00,58.87,58.94,58.79,58.8,10400.0,50.7784,50.8388,50.7094,50.718,10400.0
2015-04-23 10:10:00,58.78,58.86,58.75,58.78,3000.0,50.7008,50.7698,50.6749,50.7008,3000.0
2015-04-23 10:20:00,58.79,58.94,58.72,58.89,40000.0,50.7094,50.8388,50.649,50.7956,40000.0
2015-04-23 10:30:00,58.91,58.91,58.74,58.75,5000.0,50.8129,50.8129,50.6662,50.6749,5000.0
2015-04-23 10:40:00,58.77,58.79,58.65,58.7,8500.0,50.6921,50.7094,50.5886,50.6317,8500.0
2015-04-23 10:50:00,58.76,58.77,58.63,58.67,12000.0,50.6835,50.6921,50.5714,50.6059,12000.0
2015-04-23 11:00:00,58.64,58.81,58.64,58.81,11400.0,50.58,50.7266,50.58,50.7266,11400.0
2015-04-23 11:10:00,58.8,58.8,58.66,58.67,13300.0,50.718,50.718,50.5972,50.6059,13300.0
2015-04-23 11:20:00,58.64,58.65,58.55,58.57,7600.0,50.58,50.5886,50.5024,50.5196,7600.0
2015-04-23 11:30:00,58.58,58.77,58.57,58.73,6800.0,50.5282,50.6921,50.5196,50.6576,6800.0
2015-04-23 11:40:00,58.73,58.73,58.67,58.7,8600.0,50.6576,50.6576,50.6059,50.6317,8600.0
2015-04-23 11:50:00,58.7,58.91,58.7,58.86,27300.0,50.6317,50.8129,50.6317,50.7698,27300.0
2015-04-23 12:00:00,58.84,58.84,58.78,58.83,5300.0,50.7525,50.7525,50.7008,50.7439,5300.0
2015-04-23 12:10:00,58.82,58.88,58.8,58.8,7600.0,50.7353,50.787,50.718,50.718,7600.0
2015-04-23 12:20:00,58.82,58.83,58.75,58.76,6300.0,50.7353,50.7439,50.6749,50.6835,6300.0
2015-04-23 12:30:00,58.75,58.87,58.75,58.83,15600.0,50.6749,50.7784,50.6749,50.7439,15600.0
2015-04-23 12:40:00,58.84,58.93,58.84,58.9,12500.0,50.7525,50.8301,50.7525,50.8043,12500.0
2015-04-23 12:50:00,58.89,58.9,58.86,58.87,4400.0,50.7956,50.8043,50.7698,50.7784,4400.0
2015-04-23 13:00:00,58.86,58.93,58.85,58.93,6700.0,50.7698,50.8301,50.7611,50.8301,6700.0
2015-04-23 13:10:00,58.94,58.99,58.9,58.92,11800.0,50.8388,50.8819,50.8043,50.8215,11800.0
2015-04-23 13:20:00,58.92,59.03,58.92,59.0,4500.0,50.8215,50.9164,50.8215,50.8905,4500.0
2015-04-23 13:30:00,59.0,59.0,58.92,58.98,6000.0,50.8905,50.8905,50.8215,50.8733,6000.0
2015-04-23 13:40:00,58.99,59.01,58.92,58.93,20700.0,50.8819,50.8991,50.8215,50.8301,20700.0
2015-04-23 13:50:00,58.92,58.96,58.91,58.92,7700.0,50.8215,50.856,50.8129,50.8215,7700.0
2015-04-23 14:00:00,58.95,58.98,58.94,58.95,9700.0,50.8474,50.8733,50.8388,50.8474,9700.0
2015-04-23 14:10:00,58.97,58.97,58.9,58.92,6000.0,50.8646,50.8646,50.8043,50.8215,6000.0
2015-04-23 14:20:00,58.93,58.96,58.91,58.94,5900.0,50.8301,50.856,50.8129,50.8388,5900.0
2015-04-23 14:30:00,58.94,58.96,58.87,58.91,31400.0,50.8388,50.856,50.7784,50.8129,31400.0
2015-04-23 14:40:00,58.9,58.93,58.88,58.91,23900.0,50.8043,50.8301,50.787,50.8129,23900.0
2015-04-23 14:50:00,58.91,58.93,58.81,58.91,19200.0,50.8129,50.8301,50.7266,50.8129,19200.0
2015-04-23 15:00:00,58.92,58.94,58.9,58.9,18800.0,50.8215,50.8388,50.8043,50.8043,18800.0
2015-04-23 15:10:00,58.91,58.97,58.86,58.89,32200.0,50.8129,50.8646,50.7698,50.7956,32200.0
2015-04-23 15:20:00,58.89,58.98,58.88,58.98,26900.0,50.7956,50.8733,50.787,50.8733,26900.0
2015-04-23 15:30:00,58.96,58.99,58.95,58.96,17000.0,50.856,50.8819,50.8474,50.856,17000.0
2015-04-23 15:40:00,58.96,58.97,58.94,58.95,41300.0,50.856,50.8646,50.8388,50.8474,41300.0
2015-04-23 15:50:00,58.94,58.97,58.9,58.96,80700.0,50.8388,50.8646,50.8043,50.856,80700.0
2015-04-24 09:30:00,59.07,59.66,59.07,59.66,30300.0,50.9509,51.4598,50.9509,51.4598,30300.0
2015-04-24 09:40:00,59.64,59.64,59.22,59.22,24600.0,51.4425,51.4425,51.0803,51.0803,24600.0
2015-04-24 09:50:00,59.25,59.26,58.92,59.0,20400.0,51.1061,51.1148,50.8215,50.8905,20400.0
2015-04-24 10:00:00,59.03,59.06,58.73,58.78,12800.0,50.9164,50.9423,50.6576,50.7008,12800.0
2015-04-24 10:10:00,58.83,58.98,58.82,58.88,10700.0,50.7439,50.8733,50.7353,50.787,10700.0
2015-04-24 10:20:00,58.88,58.91,58.72,58.83,10200.0,50.787,50.8129,50.649,50.7439,10200.0
2015-04-24 10:30:00,58.83,58.91,58.83,58.9,15000.0,50.7439,50.8129,50.7439,50.8043,15000.0
2015-04-24 10:40:00,58.9,58.94,58.87,58.92,11000.0,50.8043,50.8388,50.7784,50.8215,11000.0
2015-04-24 10:50:00,58.93,59.0,58.87,58.87,11900.0,50.8301,50.8905,50.7784,50.7784,11900.0
2015-04-24 11:00:00,58.89,58.97,58.88,58.96,6200.0,50.7956,50.8646,50.787,50.856,6200.0
2015-04-24 11:10:00,58.97,59.04,58.95,59.0,6400.0,50.8646,50.925,50.8474,50.8905,6400.0
2015-04-24 11:20:00,59.0,59.11,59.0,59.08,6500.0,50.8905,50.9854,50.8905,50.9595,6500.0
2015-04-24 11:30:00,59.09,59.12,59.03,59.1,8300.0,50.9681,50.994,50.9164,50.9768,8300.0
2015-04-24 11:40:00,59.09,59.14,59.02,59.03,6100.0,50.9681,51.0113,50.9078,50.9164,6100.0
2015-04-24 11:50:00,59.03,59.05,59.01,59.05,4200.0,50.9164,50.9336,50.8991,50.9336,4200.0
2015-04-24 12:00:00,59.05,59.1,59.02,59.04,9900.0,50.9336,50.9768,50.9078,50.925,9900.0
2015-04-24 12:10:00,59.03,59.11,58.98,59.07,10700.0,50.9164,50.9854,50.8733,50.9509,10700.0
2015-04-24 12:20:00,59.08,59.15,59.07,59.07,5300.0,50.9595,51.0199,50.9509,50.9509,5300.0
2015-04-24 12:30:00,59.07,59.09,58.99,58.99,15400.0,50.9509,50.9681,50.8819,50.8819,15400.0
2015-04-24 12:40:00,58.99,59.04,58.98,59.0,3900.0,50.8819,50.925,50.8733,50.8905,3900.0
2015-04-24 12:50:00,59.0,59.07,58.97,58.97,7700.0,50.8905,50.9509,50.8646,50.8646,7700.0
2015-04-24 13:00:00,58.95,58.95,58.87,58.89,5600.0,50.8474,50.8474,50.7784,50.7956,5600.0
2015-04-24 13:10:00,58.89,58.92,58.87,58.88,9600.0,50.7956,50.8215,50.7784,50.787,9600.0
2015-04-24 13:20:00,58.88,59.1,58.88,59.08,12500.0,50.787,50.9768,50.787,50.9595,12500.0
2015-04-24 13:30:00,59.07,59.08,59.0,59.0,9800.0,50.9509,50.9595,50.8905,50.8905,9800.0
2015-04-24 13:40:00,59.0,59.1,59.0,59.07,11300.0,50.8905,50.9768,50.8905,50.9509,11300.0
2015-04-24 13:50:00,59.07,59.13,59.06,59.13,9900.0,50.9509,51.0026,50.9423,51.0026,9900.0
2015-04-24 14:00:00,59.14,59.16,59.11,59.14,10600.0,51.0113,51.0285,50.9854,51.0113,10600.0
2015-04-24 14:10:00,59.14,59.17,59.1,59.14,11000.0,51.0113,51.0371,50.9768,51.0113,11000.0
2015-04-24 14:20:00,59.13,59.13,59.08,59.1,9500.0,51.0026,51.0026,50.9595,50.9768,9500.0
2015-04-24 14:30:00,59.09,59.09,59.05,59.06,7500.0,50.9681,50.9681,50.9336,50.9423,7500.0
2015-04-24 14:40:00,59.05,59.06,59.01,59.01,1700.0,50.9336,50.9423,50.8991,50.8991,1700.0
2015-04-24 14:50:00,59.0,59.0,58.93,58.93,7600.0,50.8905,50.8905,50.8301,50.8301,7600.0
2015-04-24 15:00:00,58.94,58.95,58.87,58.95,10300.0,50.8388,50.8474,50.7784,50.8474,10300.0
2015-04-24 15:10:00,58.94,58.99,58.91,58.91,7300.0,50.8388,50.8819,50.8129,50.8129,7300.0
2015-04-24 15:20:00,58.93,58.93,58.85,58.86,10500.0,50.8301,50.8301,50.7611,50.7698,10500.0
2015-04-24 15:30:00,58.87,58.95,58.85,58.94,15400.0,50.7784,50.8474,50.7611,50.8388,15400.0
2015-04-24 15:40:00,58.94,58.98,58.89,58.94,28800.0,50.8388,50.8733,50.7956,50.8388,28800.0
2015-04-24 15:50:00,58.94,59.05,58.94,59.01,56000.0,50.8388,50.9336,50.8388,50.8991,56000.0
2015-04-27 09:30:00,59.08,59.25,59.0,59.06,16900.0,50.9595,51.1061,50.8905,50.9423,16900.0
2015-04-27 09:40:00,59.05,59.19,58.91,58.98,15900.0,50.9336,51.0544,50.8129,50.8733,15900.0
2015-04-27 09:50:00,59.02,59.32,59.02,59.31,2500.0,50.9078,51.1665,50.9078,51.1579,2500.0
2015-04-27 10:00:00,59.35,59.39,59.31,59.31,6400.0,51.1924,51.2269,51.1579,51.1579,6400.0
2015-04-27 10:10:00,59.31,59.33,59.15,59.21,13000.0,51.1579,51.1752,51.0199,51.0716,13000.0
2015-04-27 10:20:00,59.22,59.36,59.15,59.15,10800.0,51.0803,51.201,51.0199,51.0199,10800.0
2015-04-27 10:30:00,59.14,59.19,59.06,59.13,6200.0,51.0113,51.0544,50.9423,51.0026,6200.0
2015-04-27 10:40:00,59.19,59.3,59.1,59.1,15100.0,51.0544,51.1493,50.9768,50.9768,15100.0
2015-04-27 10:50:00,59.1,59.11,58.9,58.96,9000.0,50.9768,50.9854,50.8043,50.856,9000.0
2015-04-27 11:00:00,58.97,59.11,58.95,58.96,10500.0,50.8646,50.9854,50.8474,50.856,10500.0
2015-04-27 11:10:00,58.96,59.11,58.96,59.01,7600.0,50.856,50.9854,50.856,50.8991,7600.0
2015-04-27 11:20:00,59.01,59.05,58.92,58.92,11100.0,50.8991,50.9336,50.8215,50.8215,11100.0
2015-04-27 11:30:00,58.93,59.13,58.92,59.11,9000.0,50.8301,51.0026,50.8215,50.9854,9000.0
2015-04-27 11:40:00,59.11,59.18,59.02,59.07,17200.0,50.9854,51.0458,50.9078,50.9509,17200.0
2015-04-27 11:50:00,59.06,59.16,59.02,59.02,10300.0,50.9423,51.0285,50.9078,50.9078,10300.0
2015-04-27 12:00:00,59.03,59.03,58.95,58.98,9300.0,50.9164,50.9164,50.8474,50.8733,9300.0
2015-04-27 12:10:00,58.97,58.99,58.81,58.81,21000.0,50.8646,50.8819,50.7266,50.7266,21000.0
2015-04-27 12:20:00,58.8,58.89,58.76,58.8,12400.0,50.718,50.7956,50.6835,50.718,12400.0
2015-04-27 12:30:00,58.82,58.85,58.78,58.81,10000.0,50.7353,50.7611,50.7008,50.7266,10000.0
2015-04-27 12:40:00,58.83,58.85,58.79,58.83,9200.0,50.7439,50.7611,50.7094,50.7439,9200.0
2015-04-27 12:50:00,58.81,58.83,58.7,58.7,37400.0,50.7266,50.7439,50.6317,50.6317,37400.0
2015-04-27 13:00:00,58.68,58.69,58.59,58.63,16400.0,50.6145,50.6231,50.5369,50.5714,16400.0
2015-04-27 13:10:00,58.63,58.71,58.54,58.54,15500.0,50.5714,50.6404,50.4937,50.4937,15500.0
2015-04-27 13:20:00,58.52,58.69,58.52,58.69,17000.0,50.4765,50.6231,50.4765,50.6231,17000.0
2015-04-27 13:30:00,58.7,58.8,58.68,58.76,10300.0,50.6317,50.718,50.6145,50.6835,10300.0
2015-04-27 13:40:00,58.75,58.77,58.65,58.65,7900.0,50.6749,50.6921,50.5886,50.5886,7900.0
2015-04-27 13:50:00,58.65,58.73,58.6,58.62,13700.0,50.5886,50.6576,50.5455,50.5627,13700.0
2015-04-27 14:00:00,58.61,58.64,58.59,58.6,7900.0,50.5541,50.58,50.5369,50.5455,7900.0
2015-04-27 14:10:00,58.6,58.67,58.59,58.59,8200.0,50.5455,50.6059,50.5369,50.5369,8200.0
2015-04-27 14:20:00,58.59,58.68,58.59,58.61,9300.0,50.5369,50.6145,50.5369,50.5541,9300.0
2015-04-27 14:30:00,58.62,58.65,58.57,58.61,12700.0,50.5627,50.5886,50.5196,50.5541,12700.0
2015-04-27 14:40:00,58.62,58.65,58.57,58.61,7600.0,50.5627,50.5886,50.5196,50.5541,7600.0
2015-04-27 14:50:00,58.6,58.65,58.58,58.63,12600.0,50.5455,50.5886,50.5282,50.5714,12600.0
2015-04-27 15:00:00,58.63,58.71,58.63,58.69,19500.0,50.5714,50.6404,50.5714,50.6231,19500.0
2015-04-27 15:10:00,58.69,58.73,58.63,58.66,26100.0,50.6231,50.6576,50.5714,50.5972,26100.0
2015-04-27 15:20:00,58.66,58.79,58.65,58.77,38500.0,50.5972,50.7094,50.5886,50.6921,38500.0
2015-04-27 15:30:00,58.76,58.76,58.52,58.54,28100.0,50.6835,50.6835,50.4765,50.4937,28100.0
2015-04-27 15:40:00,58.52,58.55,58.45,58.48,57100.0,50.4765,50.5024,50.4161,50.442,57100.0
2015-04-27 15:50:00,58.47,58.53,58.4,58.52,86900.0,50.4334,50.4851,50.373,50.4765,86900.0
2015-04-28 09:30:00,58.45,58.59,58.27,58.52,6400.0,50.4161,50.5369,50.2608,50.4765,6400.0
2015-04-28 09:40:00,58.49,58.57,58.33,58.52,8100.0,50.4506,50.5196,50.3126,50.4765,8100.0
2015-04-28 09:50:00,58.47,58.95,58.45,58.95,34300.0,50.4334,50.8474,50.4161,50.8474,34300.0
2015-04-28 10:00:00,58.94,58.94,58.34,58.41,13000.0,50.8388,50.8388,50.3212,50.3816,13000.0
2015-04-28 10:10:00,58.4,58.41,58.21,58.24,6000.0,50.373,50.3816,50.2091,50.235,6000.0
2015-04-28 10:20:00,58.31,58.31,57.98,57.98,12100.0,50.2954,50.2954,50.0107,50.0107,12100.0
2015-04-28 10:30:00,58.0,58.47,57.95,58.47,11300.0,50.028,50.4334,49.9848,50.4334,11300.0
2015-04-28 10:40:00,58.42,58.62,58.42,58.62,8300.0,50.3902,50.5627,50.3902,50.5627,8300.0
2015-04-28 10:50:00,58.61,58.66,58.53,58.6,11700.0,50.5541,50.5972,50.4851,50.5455,11700.0
2015-04-28 11:00:00,58.61,58.86,58.59,58.82,15000.0,50.5541,50.7698,50.5369,50.7353,15000.0
2015-04-28 11:10:00,58.83,58.88,58.69,58.74,23100.0,50.7439,50.787,50.6231,50.6662,23100.0
2015-04-28 11:20:00,58.74,58.82,58.7,58.77,7700.0,50.6662,50.7353,50.6317,50.6921,7700.0
2015-04-28 11:30:00,58.76,58.85,58.76,58.85,4200.0,50.6835,50.7611,50.6835,50.7611,4200.0
2015-04-28 11:40:00,58.81,58.9,58.78,58.9,7100.0,50.7266,50.8043,50.7008,50.8043,7100.0
2015-04-28 11:50:00,58.88,58.98,58.83,58.95,9100.0,50.787,50.8733,50.7439,50.8474,9100.0
2015-04-28 12:00:00,58.9,58.92,58.76,58.76,20200.0,50.8043,50.8215,50.6835,50.6835,20200.0
2015-04-28 12:10:00,58.77,58.78,58.7,58.73,9100.0,50.6921,50.7008,50.6317,50.6576,9100.0
2015-04-28 12:20:00,58.72,58.73,58.7,58.7,6200.0,50.649,50.6576,50.6317,50.6317,6200.0
2015-04-28 12:30:00,58.7,58.75,58.68,58.69,7000.0,50.6317,50.6749,50.6145,50.6231,7000.0
2015-04-28 12:40:00,58.69,58.69,58.65,58.65,5500.0,50.6231,50.6231,50.5886,50.5886,5500.0
2015-04-28 12:50:00,58.66,58.72,58.65,58.7,6000.0,50.5972,50.649,50.5886,50.6317,6000.0
2015-04-28 13:00:00,58.71,58.72,58.67,58.7,8000.0,50.6404,50.649,50.6059,50.6317,8000.0
2015-04-28 13:10:00,58.71,58.8,58.68,58.79,10900.0,50.6404,50.718,50.6145,50.7094,10900.0
2015-04-28 13:20:00,58.77,58.9,58.77,58.87,8200.0,50.6921,50.8043,50.6921,50.7784,8200.0
2015-04-28 13:30:00,58.87,59.0,58.84,58.97,12800.0,50.7784,50.8905,50.7525,50.8646,12800.0
2015-04-28 13:40:00,58.98,59.1,58.97,59.1,19900.0,50.8733,50.9768,50.8646,50.9768,19900.0
2015-04-28 13:50:00,59.09,59.09,59.04,59.05,6700.0,50.9681,50.9681,50.925,50.9336,6700.0
2015-04-28 14:00:00,59.04,59.06,59.01,59.06,9900.0,50.925,50.9423,50.8991,50.9423,9900.0
2015-04-28 14:10:00,59.06,59.09,59.04,59.05,9600.0,50.9423,50.9681,50.925,50.9336,9600.0
2015-04-28 14:20:00,59.05,59.09,59.02,59.07,6800.0,50.9336,50.9681,50.9078,50.9509,6800.0
2015-04-28 14:30:00,59.08,59.33,59.08,59.32,18700.0,50.9595,51.1752,50.9595,51.1665,18700.0
2015-04-28 14:40:00,59.32,59.32,59.23,59.27,12200.0,51.1665,51.1665,51.0889,51.1234,12200.0
2015-04-28 14:50:00,59.27,59.31,59.23,59.31,15600.0,51.1234,51.1579,51.0889,51.1579,15600.0
2015-04-28 15:00:00,59.31,59.4,59.28,59.37,18600.0,51.1579,51.2355,51.132,51.2097,18600.0
2015-04-28 15:10:00,59.37,59.41,59.33,59.35,13800.0,51.2097,51.2442,51.1752,51.1924,13800.0
2015-04-28 15:20:00,59.36,59.46,59.36,59.43,21600.0,51.201,51.2873,51.201,51.2614,21600.0
2015-04-28 15:30:00,59.42,59.46,59.28,59.3,28900.0,51.2528,51.2873,51.132,51.1493,28900.0
2015-04-28 15:40:00,59.29,59.37,59.22,59.37,51600.0,51.1407,51.2097,51.0803,51.2097,51600.0
2015-04-28 15:50:00,59.36,59.5,59.34,59.44,72900.0,51.201,51.3218,51.1838,51.27,72900.0
2015-04-29 09:30:00,58.77,59.03,58.74,58.98,23600.0,50.6921,50.9164,50.6662,50.8733,23600.0
2015-04-29 09:40:00,58.9,59.08,58.82,59.0,16100.0,50.8043,50.9595,50.7353,50.8905,16100.0
2015-04-29 09:50:00,59.02,59.03,58.84,58.89,8900.0,50.9078,50.9164,50.7525,50.7956,8900.0
2015-04-29 10:00:00,58.88,58.95,58.81,58.9,12700.0,50.787,50.8474,50.7266,50.8043,12700.0
2015-04-29 10:10:00,58.9,59.0,58.86,58.99,11000.0,50.8043,50.8905,50.7698,50.8819,11000.0
2015-04-29 10:20:00,58.96,59.14,58.89,59.13,9300.0,50.856,51.0113,50.7956,51.0026,9300.0
2015-04-29 10:30:00,59.12,59.42,59.12,59.39,11200.0,50.994,51.2528,50.994,51.2269,11200.0
2015-04-29 10:40:00,59.39,59.45,59.31,59.42,8900.0,51.2269,51.2787,51.1579,51.2528,8900.0
2015-04-29 10:50:00,59.39,59.56,59.37,59.55,4000.0,51.2269,51.3735,51.2097,51.3649,4000.0
2015-04-29 11:00:00,59.55,59.69,59.47,59.58,15600.0,51.3649,51.4857,51.2959,51.3908,15600.0
2015-04-29 11:10:00,59.58,59.58,59.51,59.55,16800.0,51.3908,51.3908,51.3304,51.3649,16800.0
2015-04-29 11:20:00,59.55,59.7,59.54,59.65,14600.0,51.3649,51.4943,51.3563,51.4512,14600.0
2015-04-29 11:30:00,59.7,59.71,59.63,59.68,9900.0,51.4943,51.5029,51.4339,51.477,9900.0
2015-04-29 11:40:00,59.68,59.9,59.66,59.87,33100.0,51.477,51.6668,51.4598,51.6409,33100.0
2015-04-29 11:50:00,59.9,60.05,59.86,60.03,12500.0,51.6668,51.7962,51.6323,51.7789,12500.0
2015-04-29 12:00:00,60.05,60.05,59.81,59.91,13400.0,51.7962,51.7962,51.5892,51.6754,13400.0
2015-04-29 12:10:00,59.92,59.98,59.81,59.96,22400.0,51.6841,51.7358,51.5892,51.7186,22400.0
2015-04-29 12:20:00,59.94,60.08,59.93,59.96,8500.0,51.7013,51.8221,51.6927,51.7186,8500.0
2015-04-29 12:30:00,59.94,59.97,59.84,59.84,9900.0,51.7013,51.7272,51.6151,51.6151,9900.0
2015-04-29 12:40:00,59.82,60.0,59.74,59.91,27500.0,51.5978,51.7531,51.5288,51.6754,27500.0
2015-04-29 12:50:00,59.9,60.0,59.86,59.89,20300.0,51.6668,51.7531,51.6323,51.6582,20300.0
2015-04-29 13:00:00,59.9,59.96,59.79,59.8,13100.0,51.6668,51.7186,51.5719,51.5806,13100.0
2015-04-29 13:10:00,59.78,59.88,59.7,59.85,14700.0,51.5633,51.6496,51.4943,51.6237,14700.0
2015-04-29 13:20:00,59.8,59.9,59.76,59.88,21100.0,51.5806,51.6668,51.5461,51.6496,21100.0
2015-04-29 13:30:00,59.88,59.97,59.84,59.95,9400.0,51.6496,51.7272,51.6151,51.7099,9400.0
2015-04-29 13:40:00,59.93,60.0,59.91,59.99,10300.0,51.6927,51.7531,51.6754,51.7444,10300.0
2015-04-29 13:50:00,59.99,60.13,59.99,60.1,8400.0,51.7444,51.8652,51.7444,51.8393,8400.0
2015-04-29 14:00:00,60.06,60.22,59.97,60.03,14800.0,51.8048,51.9428,51.7272,51.7789,14800.0
2015-04-29 14:10:00,60.06,60.12,60.0,60.05,13600.0,51.8048,51.8566,51.7531,51.7962,13600.0
2015-04-29 14:20:00,60.07,60.14,60.01,60.05,7000.0,51.8134,51.8738,51.7617,51.7962,7000.0
2015-04-29 14:30:00,60.05,60.11,60.04,60.06,7400.0,51.7962,51.8479,51.7876,51.8048,7400.0
2015-04-29 14:40:00,60.07,60.11,60.04,60.05,6900.0,51.8134,51.8479,51.7876,51.7962,6900.0
2015-04-29 14:50:00,60.05,60.1,60.03,60.1,6500.0,51.7962,51.8393,51.7789,51.8393,6500.0
2015-04-29 15:00:00,60.11,60.12,60.05,60.06,14100.0,51.8479,51.8566,51.7962,51.8048,14100.0
2015-04-29 15:10:00,60.04,60.07,59.98,60.02,8600.0,51.7876,51.8134,51.7358,51.7703,8600.0
2015-04-29 15:20:00,60.0,60.09,59.99,60.08,5300.0,51.7531,51.8307,51.7444,51.8221,5300.0
2015-04-29 15:30:00,60.08,60.14,60.07,60.13,19200.0,51.8221,51.8738,51.8134,51.8652,19200.0
2015-04-29 15:40:00,60.13,60.26,60.04,60.22,65900.0,51.8652,51.9773,51.7876,51.9428,65900.0
2015-04-29 15:50:00,60.21,60.3,60.16,60.24,108000.0,51.9342,52.0118,51.8911,51.9601,108000.0
2015-04-30 09:30:00,60.25,60.78,60.25,60.67,40700.0,51.9687,52.4259,51.9687,52.331,40700.0
2015-04-30 09:40:00,60.66,60.68,60.11,60.19,24500.0,52.3223,52.3396,51.8479,51.9169,24500.0
2015-04-30 09:50:00,60.13,60.39,60.13,60.29,35300.0,51.8652,52.0895,51.8652,52.0032,35300.0
2015-04-30 10:00:00,60.26,60.28,59.89,59.91,20900.0,51.9773,51.9946,51.6582,51.6754,20900.0
2015-04-30 10:10:00,59.91,59.98,59.79,59.86,23100.0,51.6754,51.7358,51.5719,51.6323,23100.0
2015-04-30 10:20:00,59.87,59.96,59.69,59.78,110500.0,51.6409,51.7186,51.4857,51.5633,110500.0
2015-04-30 10:30:00,59.78,59.88,59.63,59.86,11700.0,51.5633,51.6496,51.4339,51.6323,11700.0
2015-04-30 10:40:00,59.86,59.96,59.82,59.88,11700.0,51.6323,51.7186,51.5978,51.6496,11700.0
2015-04-30 10:50:00,59.86,59.92,59.73,59.92,11200.0,51.6323,51.6841,51.5202,51.6841,11200.0
2015-04-30 11:00:00,59.92,60.14,59.92,60.14,28800.0,51.6841,51.8738,51.6841,51.8738,28800.0
2015-04-30 11:10:00,60.14,60.36,60.11,60.22,54000.0,51.8738,52.0636,51.8479,51.9428,54000.0
2015-04-30 11:20:00,60.25,60.33,60.24,60.27,14700.0,51.9687,52.0377,51.9601,51.986,14700.0
2015-04-30 11:30:00,60.29,60.35,60.24,60.26,12000.0,52.0032,52.055,51.9601,51.9773,12000.0
2015-04-30 11:40:00,60.27,60.34,60.25,60.34,8200.0,51.986,52.0463,51.9687,52.0463,8200.0
2015-04-30 11:50:00,60.33,60.34,60.15,60.18,12800.0,52.0377,52.0463,51.8824,51.9083,12800.0
2015-04-30 12:00:00,60.17,60.17,60.11,60.13,5600.0,51.8997,51.8997,51.8479,51.8652,5600.0
2015-04-30 12:10:00,60.14,60.17,60.12,60.15,7200.0,51.8738,51.8997,51.8566,51.8824,7200.0
2015-04-30 12:20:00,60.16,60.16,60.1,60.1,8400.0,51.8911,51.8911,51.8393,51.8393,8400.0
2015-04-30 12:30:00,60.1,60.14,60.08,60.11,7800.0,51.8393,51.8738,51.8221,51.8479,7800.0
2015-04-30 12:40:00,60.11,60.13,60.04,60.06,8800.0,51.8479,51.8652,51.7876,51.8048,8800.0
2015-04-30 12:50:00,60.05,60.06,59.92,60.05,7700.0,51.7962,51.8048,51.6841,51.7962,7700.0
2015-04-30 13:00:00,60.05,60.12,60.04,60.12,7600.0,51.7962,51.8566,51.7876,51.8566,7600.0
2015-04-30 13:10:00,60.1,60.13,60.09,60.11,5300.0,51.8393,51.8652,51.8307,51.8479,5300.0
2015-04-30 13:20:00,60.1,60.1,60.01,60.06,10300.0,51.8393,51.8393,51.7617,51.8048,10300.0
2015-04-30 13:30:00,60.07,60.15,60.02,60.11,8600.0,51.8134,51.8824,51.7703,51.8479,8600.0
2015-04-30 13:40:00,60.1,60.27,60.08,60.22,10300.0,51.8393,51.986,51.8221,51.9428,10300.0
2015-04-30 13:50:00,60.23,60.32,60.21,60.3,8200.0,51.9514,52.0291,51.9342,52.0118,8200.0
2015-04-30 14:00:00,60.3,60.3,60.17,60.19,13800.0,52.0118,52.0118,51.8997,51.9169,13800.0
2015-04-30 14:10:00,60.19,60.26,60.17,60.2,7600.0,51.9169,51.9773,51.8997,51.9256,7600.0
2015-04-30 14:20:00,60.22,60.23,60.0,60.03,14900.0,51.9428,51.9514,51.7531,51.7789,14900.0
2015-04-30 14:30:00,60.02,60.04,59.98,60.04,12800.0,51.7703,51.7876,51.7358,51.7876,12800.0
2015-04-30 14:40:00,60.03,60.05,59.94,59.96,20200.0,51.7789,51.7962,51.7013,51.7186,20200.0
2015-04-30 14:50:00,59.96,59.99,59.74,59.75,24200.0,51.7186,51.7444,51.5288,51.5374,24200.0
2015-04-30 15:00:00,59.75,59.76,59.58,59.64,31200.0,51.5374,51.5461,51.3908,51.4425,31200.0
2015-04-30 15:10:00,59.64,59.65,59.53,59.57,31100.0,51.4425,51.4512,51.3477,51.3822,31100.0
2015-04-30 15:20:00,59.59,59.62,59.48,59.51,38500.0,51.3994,51.4253,51.3045,51.3304,38500.0
2015-04-30 15:30:00,59.51,59.59,59.49,59.57,33900.0,51.3304,51.3994,51.3132,51.3822,33900.0
2015-04-30 15:40:00,59.57,59.65,59.47,59.64,76500.0,51.3822,51.4512,51.2959,51.4425,76500.0
2015-04-30 15:50:00,59.64,59.75,59.63,59.71,118600.0,51.4425,51.5374,51.4339,51.5029,118600.0
2015-05-01 09:30:00,60.14,60.49,59.81,60.23,14200.0,51.8738,52.1757,51.5892,51.9514,14200.0
2015-05-01 09:40:00,60.2,60.39,60.11,60.2,8800.0,51.9256,52.0895,51.8479,51.9256,8800.0
2015-05-01 09:50:00,60.13,60.14,59.98,60.06,8100.0,51.8652,51.8738,51.7358,51.8048,8100.0
2015-05-01 10:00:00,60.08,60.28,60.08,60.28,3900.0,51.8221,51.9946,51.8221,51.9946,3900.0
2015-05-01 10:10:00,60.29,60.47,60.29,60.47,12600.0,52.0032,52.1585,52.0032,52.1585,12600.0
2015-05-01 10:20:00,60.47,60.54,60.37,60.37,25600.0,52.1585,52.2188,52.0722,52.0722,25600.0
2015-05-01 10:30:00,60.39,60.42,60.26,60.26,10000.0,52.0895,52.1153,51.9773,51.9773,10000.0
2015-05-01 10:40:00,60.26,60.34,60.19,60.3,7200.0,51.9773,52.0463,51.9169,52.0118,7200.0
2015-05-01 10:50:00,60.27,60.36,60.23,60.23,10600.0,51.986,52.0636,51.9514,51.9514,10600.0
2015-05-01 11:00:00,60.27,60.5,60.21,60.43,29100.0,51.986,52.1843,51.9342,52.124,29100.0
2015-05-01 11:10:00,60.43,60.43,60.3,60.3,10300.0,52.124,52.124,52.0118,52.0118,10300.0
2015-05-01 11:20:00,60.31,60.62,60.31,60.62,10500.0,52.0205,52.2878,52.0205,52.2878,10500.0
2015-05-01 11:30:00,60.6,60.71,60.57,60.6,14900.0,52.2706,52.3655,52.2447,52.2706,14900.0
2015-05-01 11:40:00,60.6,60.6,60.31,60.32,15400.0,52.2706,52.2706,52.0205,52.0291,15400.0
2015-05-01 11:50:00,60.33,60.35,60.27,60.3,15700.0,52.0377,52.055,51.986,52.0118,15700.0
2015-05-01 12:00:00,60.29,60.29,60.18,60.18,10200.0,52.0032,52.0032,51.9083,51.9083,10200.0
2015-05-01 12:10:00,60.19,60.24,60.15,60.16,11700.0,51.9169,51.9601,51.8824,51.8911,11700.0
2015-05-01 12:20:00,60.16,60.34,60.13,60.3,17400.0,51.8911,52.0463,51.8652,52.0118,17400.0
2015-05-01 12:30:00,60.36,60.39,60.35,60.36,4000.0,52.0636,52.0895,52.055,52.0636,4000.0
2015-05-01 12:40:00,60.36,60.42,60.31,60.38,6500.0,52.0636,52.1153,52.0205,52.0808,6500.0
2015-05-01 12:50:00,60.37,60.42,60.33,60.36,9100.0,52.0722,52.1153,52.0377,52.0636,9100.0
2015-05-01 13:00:00,60.37,60.42,60.34,60.36,7500.0,52.0722,52.1153,52.0463,52.0636,7500.0
2015-05-01 13:10:00,60.37,60.44,60.36,60.42,14600.0,52.0722,52.1326,52.0636,52.1153,14600.0
2015-05-01 13:20:00,60.44,60.57,60.39,60.57,16500.0,52.1326,52.2447,52.0895,52.2447,16500.0
2015-05-01 13:30:00,60.58,60.58,60.5,60.56,5500.0,52.2533,52.2533,52.1843,52.2361,5500.0
2015-05-01 13:40:00,60.54,60.62,60.53,60.62,3700.0,52.2188,52.2878,52.2102,52.2878,3700.0
2015-05-01 13:50:00,60.62,60.71,60.61,60.62,10100.0,52.2878,52.3655,52.2792,52.2878,10100.0
2015-05-01 14:00:00,60.6,60.67,60.59,60.65,8900.0,52.2706,52.331,52.262,52.3137,8900.0
2015-05-01 14:10:00,60.63,60.77,60.62,60.65,11000.0,52.2965,52.4172,52.2878,52.3137,11000.0
2015-05-01 14:20:00,60.65,60.7,60.57,60.67,6200.0,52.3137,52.3568,52.2447,52.331,6200.0
2015-05-01 14:30:00,60.68,60.68,60.62,60.65,6400.0,52.3396,52.3396,52.2878,52.3137,6400.0
2015-05-01 14:40:00,60.66,60.72,60.66,60.72,7500.0,52.3223,52.3741,52.3223,52.3741,7500.0
2015-05-01 14:50:00,60.72,60.72,60.59,60.61,10000.0,52.3741,52.3741,52.262,52.2792,10000.0
2015-05-01 15:00:00,60.64,60.66,60.57,60.6,8100.0,52.3051,52.3223,52.2447,52.2706,8100.0
2015-05-01 15:10:00,60.6,60.63,60.55,60.62,7600.0,52.2706,52.2965,52.2275,52.2878,7600.0
2015-05-01 15:20:00,60.62,60.62,60.46,60.49,60300.0,52.2878,52.2878,52.1498,52.1757,60300.0
2015-05-01 15:30:00,60.5,60.52,60.4,60.43,39900.0,52.1843,52.2016,52.0981,52.124,39900.0
2015-05-01 15:40:00,60.43,60.48,60.36,60.44,29500.0,52.124,52.1671,52.0636,52.1326,29500.0
2015-05-01 15:50:00,60.45,60.51,60.39,60.44,76400.0,52.1412,52.193,52.0895,52.1326,76400.0
2015-05-04 09:30:00,60.69,60.86,60.49,60.86,6100.0,52.3482,52.4949,52.1757,52.4949,6100.0
2015-05-04 09:40:00,60.86,60.89,60.58,60.58,13900.0,52.4949,52.5207,52.2533,52.2533,13900.0
2015-05-04 09:50:00,60.62,60.69,60.3,60.56,16200.0,52.2878,52.3482,52.0118,52.2361,16200.0
2015-05-04 10:00:00,60.6,60.6,60.45,60.48,42900.0,52.2706,52.2706,52.1412,52.1671,42900.0
2015-05-04 10:10:00,60.49,60.54,60.38,60.5,22000.0,52.1757,52.2188,52.0808,52.1843,22000.0
2015-05-04 10:20:00,60.5,60.53,60.39,60.49,13400.0,52.1843,52.2102,52.0895,52.1757,13400.0
2015-05-04 10:30:00,60.48,60.48,60.25,60.28,13800.0,52.1671,52.1671,51.9687,51.9946,13800.0
2015-05-04 10:40:00,60.27,60.27,60.02,60.21,38400.0,51.986,51.986,51.7703,51.9342,38400.0
2015-05-04 10:50:00,60.21,60.21,60.09,60.13,11100.0,51.9342,51.9342,51.8307,51.8652,11100.0
2015-05-04 11:00:00,60.12,60.21,60.04,60.2,12500.0,51.8566,51.9342,51.7876,51.9256,12500.0
2015-05-04 11:10:00,60.2,60.24,60.18,60.23,9800.0,51.9256,51.9601,51.9083,51.9514,9800.0
2015-05-04 11:20:00,60.24,60.41,60.23,60.41,12500.0,51.9601,52.1067,51.9514,52.1067,12500.0
2015-05-04 11:30:00,60.41,60.42,60.34,60.35,14800.0,52.1067,52.1153,52.0463,52.055,14800.0
2015-05-04 11:40:00,60.36,60.36,60.26,60.28,15600.0,52.0636,52.0636,51.9773,51.9946,15600.0
2015-05-04 11:50:00,60.29,60.31,60.21,60.29,12600.0,52.0032,52.0205,51.9342,52.0032,12600.0
2015-05-04 12:00:00,60.28,60.29,60.15,60.15,14500.0,51.9946,52.0032,51.8824,51.8824,14500.0
2015-05-04 12:10:00,60.17,60.18,60.06,60.12,24100.0,51.8997,51.9083,51.8048,51.8566,24100.0
2015-05-04 12:20:00,60.12,60.12,60.04,60.08,10300.0,51.8566,51.8566,51.7876,51.8221,10300.0
2015-05-04 12:30:00,60.08,60.13,60.07,60.11,14700.0,51.8221,51.8652,51.8134,51.8479,14700.0
2015-05-04 12:40:00,60.12,60.14,60.05,60.07,10400.0,51.8566,51.8738,51.7962,51.8134,10400.0
2015-05-04 12:50:00,60.04,60.1,60.0,60.04,25400.0,51.7876,51.8393,51.7531,51.7876,25400.0
2015-05-04 13:00:00,60.04,60.08,59.99,60.06,14900.0,51.7876,51.8221,51.7444,51.8048,14900.0
2015-05-04 13:10:00,60.05,60.14,60.03,60.07,14900.0,51.7962,51.8738,51.7789,51.8134,14900.0
2015-05-04 13:20:00,60.07,60.12,60.02,60.1,32800.0,51.8134,51.8566,51.7703,51.8393,32800.0
2015-05-04 13:30:00,60.12,60.18,60.11,60.16,8000.0,51.8566,51.9083,51.8479,51.8911,8000.0
2015-05-04 13:40:00,60.18,60.28,60.17,60.26,14100.0,51.9083,51.9946,51.8997,51.9773,14100.0
2015-05-04 13:50:00,60.26,60.28,60.2,60.25,11600.0,51.9773,51.9946,51.9256,51.9687,11600.0
2015-05-04 14:00:00,60.25,60.27,60.15,60.16,12200.0,51.9687,51.986,51.8824,51.8911,12200.0
2015-05-04 14:10:00,60.16,60.17,60.11,60.16,11500.0,51.8911,51.8997,51.8479,51.8911,11500.0
2015-05-04 14:20:00,60.17,60.23,60.16,60.21,13800.0,51.8997,51.9514,51.8911,51.9342,13800.0
2015-05-04 14:30:00,60.23,60.28,60.23,60.24,15600.0,51.9514,51.9946,51.9514,51.9601,15600.0
2015-05-04 14:40:00,60.25,60.3,60.17,60.17,14500.0,51.9687,52.0118,51.8997,51.8997,14500.0
2015-05-04 14:50:00,60.16,60.24,60.15,60.21,11200.0,51.8911,51.9601,51.8824,51.9342,11200.0
2015-05-04 15:00:00,60.21,60.27,60.17,60.25,11800.0,51.9342,51.986,51.8997,51.9687,11800.0
2015-05-04 15:10:00,60.24,60.27,60.19,60.27,16400.0,51.9601,51.986,51.9169,51.986,16400.0
2015-05-04 15:20:00,60.28,60.33,60.21,60.21,17700.0,51.9946,52.0377,51.9342,51.9342,17700.0
2015-05-04 15:30:00,60.21,60.21,60.08,60.1,41700.0,51.9342,51.9342,51.8221,51.8393,41700.0
2015-05-04 15:40:00,60.12,60.19,60.08,60.17,34400.0,51.8566,51.9169,51.8221,51.8997,34400.0
2015-05-04 15:50:00,60.17,60.19,60.1,60.11,56700.0,51.8997,51.9169,51.8393,51.8479,56700.0
2015-05-05 09:30:00,60.13,60.61,60.05,60.54,18400.0,51.8652,52.2792,51.7962,52.2188,18400.0
2015-05-05 09:40:00,60.53,60.7,60.44,60.44,15400.0,52.2102,52.3568,52.1326,52.1326,15400.0
2015-05-05 09:50:00,60.45,60.56,60.39,60.49,31300.0,52.1412,52.2361,52.0895,52.1757,31300.0
2015-05-05 10:00:00,60.52,60.52,60.19,60.3,35200.0,52.2016,52.2016,51.9169,52.0118,35200.0
2015-05-05 10:10:00,60.32,60.32,60.12,60.13,12200.0,52.0291,52.0291,51.8566,51.8652,12200.0
2015-05-05 10:20:00,60.11,60.21,60.05,60.08,22500.0,51.8479,51.9342,51.7962,51.8221,22500.0
2015-05-05 10:30:00,60.07,60.13,59.98,60.06,17900.0,51.8134,51.8652,51.7358,51.8048,17900.0
2015-05-05 10:40:00,60.01,60.09,59.95,60.09,11200.0,51.7617,51.8307,51.7099,51.8307,11200.0
2015-05-05 10:50:00,60.11,60.14,60.0,60.0,6900.0,51.8479,51.8738,51.7531,51.7531,6900.0
2015-05-05 11:00:00,60.0,60.12,59.91,60.01,12100.0,51.7531,51.8566,51.6754,51.7617,12100.0
2015-05-05 11:10:00,60.01,60.06,59.97,60.04,12900.0,51.7617,51.8048,51.7272,51.7876,12900.0
2015-05-05 11:20:00,60.03,60.06,59.92,59.95,7600.0,51.7789,51.8048,51.6841,51.7099,7600.0
2015-05-05 11:30:00,59.95,60.01,59.88,59.88,7100.0,51.7099,51.7617,51.6496,51.6496,7100.0
2015-05-05 11:40:00,59.86,60.0,59.85,60.0,8600.0,51.6323,51.7531,51.6237,51.7531,8600.0
2015-05-05 11:50:00,59.98,60.03,59.87,60.01,8600.0,51.7358,51.7789,51.6409,51.7617,8600.0
2015-05-05 12:00:00,60.01,60.1,59.96,60.1,6500.0,51.7617,51.8393,51.7186,51.8393,6500.0
2015-05-05 12:10:00,60.1,60.18,60.08,60.08,6700.0,51.8393,51.9083,51.8221,51.8221,6700.0
2015-05-05 12:20:00,60.07,60.11,60.02,60.07,5900.0,51.8134,51.8479,51.7703,51.8134,5900.0
2015-05-05 12:30:00,60.06,60.08,60.0,60.0,6600.0,51.8048,51.8221,51.7531,51.7531,6600.0
2015-05-05 12:40:00,59.99,60.07,59.93,60.04,16800.0,51.7444,51.8134,51.6927,51.7876,16800.0
2015-05-05 12:50:00,60.03,60.06,59.98,59.98,10600.0,51.7789,51.8048,51.7358,51.7358,10600.0
2015-05-05 13:00:00,59.99,60.0,59.89,59.89,14900.0,51.7444,51.7531,51.6582,51.6582,14900.0
2015-05-05 13:10:00,59.88,59.88,59.78,59.81,11400.0,51.6496,51.6496,51.5633,51.5892,11400.0
2015-05-05 13:20:00,59.81,59.99,59.73,59.94,67400.0,51.5892,51.7444,51.5202,51.7013,67400.0
2015-05-05 13:30:00,59.94,60.0,59.93,59.96,12600.0,51.7013,51.7531,51.6927,51.7186,12600.0
2015-05-05 13:40:00,59.94,59.97,59.88,59.96,25200.0,51.7013,51.7272,51.6496,51.7186,25200.0
2015-05-05 13:50:00,59.96,60.0,59.85,59.85,23100.0,51.7186,51.7531,51.6237,51.6237,23100.0
2015-05-05 14:00:00,59.86,59.86,59.75,59.76,16400.0,51.6323,51.6323,51.5374,51.5461,16400.0
2015-05-05 14:10:00,59.76,59.81,59.68,59.81,15300.0,51.5461,51.5892,51.477,51.5892,15300.0
2015-05-05 14:20:00,59.81,59.84,59.71,59.72,14300.0,51.5892,51.6151,51.5029,51.5115,14300.0
2015-05-05 14:30:00,59.73,59.8,59.7,59.78,15700.0,51.5202,51.5806,51.4943,51.5633,15700.0
2015-05-05 14:40:00,59.79,59.79,59.61,59.62,23800.0,51.5719,51.5719,51.4167,51.4253,23800.0
2015-05-05 14:50:00,59.64,59.73,59.59,59.71,12000.0,51.4425,51.5202,51.3994,51.5029,12000.0
2015-05-05 15:00:00,59.71,59.77,59.64,59.65,30100.0,51.5029,51.5547,51.4425,51.4512,30100.0
2015-05-05 15:10:00,59.65,59.81,59.65,59.8,145000.0,51.4512,51.5892,51.4512,51.5806,145000.0
2015-05-05 15:20:00,59.78,59.97,59.78,59.95,31600.0,51.5633,51.7272,51.5633,51.7099,31600.0
2015-05-05 15:30:00,59.95,60.07,59.92,60.04,44900.0,51.7099,51.8134,51.6841,51.7876,44900.0
2015-05-05 15:40:00,60.05,60.13,60.02,60.12,61800.0,51.7962,51.8652,51.7703,51.8566,61800.0
2015-05-05 15:50:00,60.11,60.12,59.96,59.98,99900.0,51.8479,51.8566,51.7186,51.7358,99900.0
2015-05-06 09:30:00,60.53,60.53,59.88,59.93,76500.0,52.2102,52.2102,51.6496,51.6927,76500.0
2015-05-06 09:40:00,59.94,60.02,59.81,59.94,60800.0,51.7013,51.7703,51.5892,51.7013,60800.0
2015-05-06 09:50:00,59.96,60.0,59.76,59.92,29300.0,51.7186,51.7531,51.5461,51.6841,29300.0
2015-05-06 10:00:00,59.92,60.03,59.89,59.89,28300.0,51.6841,51.7789,51.6582,51.6582,28300.0
2015-05-06 10:10:00,59.89,60.01,59.85,60.0,35400.0,51.6582,51.7617,51.6237,51.7531,35400.0
2015-05-06 10:20:00,60.0,60.0,59.86,59.94,22000.0,51.7531,51.7531,51.6323,51.7013,22000.0
2015-05-06 10:30:00,59.94,60.44,59.94,60.38,41000.0,51.7013,52.1326,51.7013,52.0808,41000.0
2015-05-06 10:40:00,60.42,60.45,60.21,60.28,69900.0,52.1153,52.1412,51.9342,51.9946,69900.0
2015-05-06 10:50:00,60.29,60.73,60.28,60.64,51600.0,52.0032,52.3827,51.9946,52.3051,51600.0
2015-05-06 11:00:00,60.62,60.65,60.54,60.54,10100.0,52.2878,52.3137,52.2188,52.2188,10100.0
2015-05-06 11:10:00,60.5,60.5,60.36,60.41,11300.0,52.1843,52.1843,52.0636,52.1067,11300.0
2015-05-06 11:20:00,60.39,60.39,60.18,60.33,17900.0,52.0895,52.0895,51.9083,52.0377,17900.0
2015-05-06 11:30:00,60.36,60.45,60.33,60.43,13900.0,52.0636,52.1412,52.0377,52.124,13900.0
2015-05-06 11:40:00,60.42,60.53,60.4,60.48,27400.0,52.1153,52.2102,52.0981,52.1671,27400.0
2015-05-06 11:50:00,60.47,60.53,60.45,60.48,22100.0,52.1585,52.2102,52.1412,52.1671,22100.0
2015-05-06 12:00:00,60.48,60.54,60.37,60.38,32300.0,52.1671,52.2188,52.0722,52.0808,32300.0
2015-05-06 12:10:00,60.38,60.45,60.36,60.44,8700.0,52.0808,52.1412,52.0636,52.1326,8700.0
2015-05-06 12:20:00,60.42,60.5,60.42,60.47,7000.0,52.1153,52.1843,52.1153,52.1585,7000.0
2015-05-06 12:30:00,60.47,60.52,60.44,60.49,19000.0,52.1585,52.2016,52.1326,52.1757,19000.0
2015-05-06 12:40:00,60.49,60.65,60.49,60.65,14300.0,52.1757,52.3137,52.1757,52.3137,14300.0
2015-05-06 12:50:00,60.65,60.67,60.56,60.57,15800.0,52.3137,52.331,52.2361,52.2447,15800.0
2015-05-06 13:00:00,60.58,60.6,60.53,60.55,10600.0,52.2533,52.2706,52.2102,52.2275,10600.0
2015-05-06 13:10:00,60.56,60.57,60.43,60.5,13700.0,52.2361,52.2447,52.124,52.1843,13700.0
2015-05-06 13:20:00,60.51,60.51,60.44,60.44,18600.0,52.193,52.193,52.1326,52.1326,18600.0
2015-05-06 13:30:00,60.43,60.45,60.35,60.42,16900.0,52.124,52.1412,52.055,52.1153,16900.0
2015-05-06 13:40:00,60.42,60.5,60.38,60.42,18000.0,52.1153,52.1843,52.0808,52.1153,18000.0
2015-05-06 13:50:00,60.4,60.47,60.35,60.37,19500.0,52.0981,52.1585,52.055,52.0722,19500.0
2015-05-06 14:00:00,60.39,60.49,60.39,60.47,21100.0,52.0895,52.1757,52.0895,52.1585,21100.0
2015-05-06 14:10:00,60.49,60.51,60.41,60.45,173200.0,52.1757,52.193,52.1067,52.1412,173200.0
2015-05-06 14:20:00,60.44,60.46,60.28,60.35,12200.0,52.1326,52.1498,51.9946,52.055,12200.0
2015-05-06 14:30:00,60.35,60.36,60.11,60.17,15200.0,52.055,52.0636,51.8479,51.8997,15200.0
2015-05-06 14:40:00,60.17,60.21,60.09,60.15,23600.0,51.8997,51.9342,51.8307,51.8824,23600.0
2015-05-06 14:50:00,60.15,60.27,60.1,60.25,10000.0,51.8824,51.986,51.8393,51.9687,10000.0
2015-05-06 15:00:00,60.25,60.26,60.18,60.19,23700.0,51.9687,51.9773,51.9083,51.9169,23700.0
2015-05-06 15:10:00,60.18,60.19,60.07,60.1,33500.0,51.9083,51.9169,51.8134,51.8393,33500.0
2015-05-06 15:20:00,60.09,60.16,60.07,60.16,19400.0,51.8307,51.8911,51.8134,51.8911,19400.0
2015-05-06 15:30:00,60.19,60.19,60.08,60.1,33200.0,51.9169,51.9169,51.8221,51.8393,33200.0
2015-05-06 15:40:00,60.1,60.12,60.03,60.1,38500.0,51.8393,51.8566,51.7789,51.8393,38500.0
2015-05-06 15:50:00,60.11,60.26,59.98,60.16,147500.0,51.8479,51.9773,51.7358,51.8911,147500.0
2015-05-07 09:30:00,62.28,62.5,61.51,61.86,198900.0,53.7197,53.9094,53.0555,53.3574,198900.0
2015-05-07 09:40:00,61.92,62.61,61.44,62.57,165800.0,53.4092,54.0043,52.9951,53.9698,165800.0
2015-05-07 09:50:00,62.57,63.13,62.54,62.85,195800.0,53.9698,54.4528,53.9439,54.2113,195800.0
2015-05-07 10:00:00,62.85,63.28,62.83,63.27,85800.0,54.2113,54.5822,54.1941,54.5736,85800.0
2015-05-07 10:10:00,63.29,63.33,62.71,63.02,58800.0,54.5909,54.6254,54.0906,54.358,58800.0
2015-05-07 10:20:00,63.02,63.34,63.0,63.34,79800.0,54.358,54.634,54.3407,54.634,79800.0
2015-05-07 10:30:00,63.34,63.71,63.25,63.37,84000.0,54.634,54.9531,54.5564,54.6599,84000.0
2015-05-07 10:40:00,63.38,63.94,63.38,63.71,77000.0,54.6685,55.1515,54.6685,54.9531,77000.0
2015-05-07 10:50:00,63.7,64.21,63.62,64.13,124000.0,54.9445,55.3844,54.8755,55.3154,124000.0
2015-05-07 11:00:00,64.13,64.38,64.07,64.3,97000.0,55.3154,55.531,55.2636,55.462,97000.0
2015-05-07 11:10:00,64.35,64.54,64.18,64.46,162600.0,55.5052,55.669,55.3585,55.6,162600.0
2015-05-07 11:20:00,64.39,64.41,63.67,63.78,254200.0,55.5397,55.5569,54.9186,55.0135,254200.0
2015-05-07 11:30:00,63.78,63.82,62.97,63.25,107600.0,55.0135,55.048,54.3148,54.5564,107600.0
2015-05-07 11:40:00,63.26,63.61,63.2,63.6,65800.0,54.565,54.8669,54.5132,54.8582,65800.0
2015-05-07 11:50:00,63.6,64.04,63.58,63.97,91400.0,54.8582,55.2378,54.841,55.1774,91400.0
2015-05-07 12:00:00,63.98,64.1,63.89,63.95,133500.0,55.186,55.2895,55.1084,55.1601,133500.0
2015-05-07 12:10:00,63.95,63.96,63.41,63.65,65100.0,55.1601,55.1688,54.6944,54.9014,65100.0
2015-05-07 12:20:00,63.65,63.67,63.5,63.65,64500.0,54.9014,54.9186,54.772,54.9014,64500.0
2015-05-07 12:30:00,63.65,63.9,63.57,63.81,27000.0,54.9014,55.117,54.8324,55.0394,27000.0
2015-05-07 12:40:00,63.81,63.9,63.53,63.6,23800.0,55.0394,55.117,54.7979,54.8582,23800.0
2015-05-07 12:50:00,63.61,63.78,63.57,63.64,19000.0,54.8669,55.0135,54.8324,54.8927,19000.0
2015-05-07 13:00:00,63.62,63.66,63.5,63.59,20600.0,54.8755,54.91,54.772,54.8496,20600.0
2015-05-07 13:10:00,63.58,63.59,63.25,63.44,34900.0,54.841,54.8496,54.5564,54.7202,34900.0
2015-05-07 13:20:00,63.43,63.51,63.39,63.43,36400.0,54.7116,54.7806,54.6771,54.7116,36400.0
2015-05-07 13:30:00,63.42,63.46,63.39,63.41,25200.0,54.703,54.7375,54.6771,54.6944,25200.0
2015-05-07 13:40:00,63.4,63.5,63.39,63.41,24400.0,54.6857,54.772,54.6771,54.6944,24400.0
2015-05-07 13:50:00,63.39,63.49,63.14,63.26,27700.0,54.6771,54.7634,54.4615,54.565,27700.0
2015-05-07 14:00:00,63.24,63.33,63.12,63.12,46900.0,54.5477,54.6254,54.4442,54.4442,46900.0
2015-05-07 14:10:00,63.12,63.37,63.06,63.22,26500.0,54.4442,54.6599,54.3925,54.5305,26500.0
2015-05-07 14:20:00,63.22,63.22,62.71,62.76,80100.0,54.5305,54.5305,54.0906,54.1337,80100.0
2015-05-07 14:30:00,62.77,63.18,62.69,62.73,76800.0,54.1423,54.496,54.0733,54.1078,76800.0
2015-05-07 14:40:00,62.73,62.73,62.45,62.56,87400.0,54.1078,54.1078,53.8663,53.9612,87400.0
2015-05-07 14:50:00,62.57,62.84,62.49,62.55,55800.0,53.9698,54.2027,53.9008,53.9526,55800.0
2015-05-07 15:00:00,62.56,62.84,62.5,62.82,70900.0,53.9612,54.2027,53.9094,54.1855,70900.0
2015-05-07 15:10:00,62.83,62.87,62.63,62.86,100500.0,54.1941,54.2286,54.0216,54.22,100500.0
2015-05-07 15:20:00,62.86,62.94,62.7,62.88,63000.0,54.22,54.289,54.082,54.2372,63000.0
2015-05-07 15:30:00,62.89,63.11,62.89,63.03,83600.0,54.2458,54.4356,54.2458,54.3666,83600.0
2015-05-07 15:40:00,63.0,63.05,62.75,62.79,111400.0,54.3407,54.3838,54.1251,54.1596,111400.0
2015-05-07 15:50:00,62.79,62.87,62.69,62.82,175800.0,54.1596,54.2286,54.0733,54.1855,175800.0
2015-05-08 09:30:00,63.67,64.35,63.67,64.21,64300.0,54.9186,55.5052,54.9186,55.3844,64300.0
2015-05-08 09:40:00,64.19,64.31,63.83,64.13,27800.0,55.3672,55.4707,55.0566,55.3154,27800.0
2015-05-08 09:50:00,64.16,64.74,64.14,64.73,58900.0,55.3413,55.8416,55.324,55.8329,58900.0
2015-05-08 10:00:00,64.73,64.95,64.54,64.95,62300.0,55.8329,56.0227,55.669,56.0227,62300.0
2015-05-08 10:10:00,64.95,64.95,64.82,64.87,30100.0,56.0227,56.0227,55.9106,55.9537,30100.0
2015-05-08 10:20:00,64.92,64.98,64.67,64.75,47000.0,55.9968,56.0486,55.7812,55.8502,47000.0
2015-05-08 10:30:00,64.77,64.91,64.63,64.89,35500.0,55.8674,55.9882,55.7467,55.9709,35500.0
2015-05-08 10:40:00,64.89,64.99,64.77,64.8,36800.0,55.9709,56.0572,55.8674,55.8933,36800.0
2015-05-08 10:50:00,64.79,64.82,64.68,64.79,20600.0,55.8847,55.9106,55.7898,55.8847,20600.0
2015-05-08 11:00:00,64.79,64.9,64.78,64.78,27100.0,55.8847,55.9796,55.8761,55.8761,27100.0
2015-05-08 11:10:00,64.78,64.8,64.34,64.34,61700.0,55.8761,55.8933,55.4965,55.4965,61700.0
2015-05-08 11:20:00,64.35,64.56,64.33,64.43,13200.0,55.5052,55.6863,55.4879,55.5742,13200.0
2015-05-08 11:30:00,64.44,64.45,64.22,64.27,32500.0,55.5828,55.5914,55.393,55.4362,32500.0
2015-05-08 11:40:00,64.25,64.25,64.11,64.13,20300.0,55.4189,55.4189,55.2981,55.3154,20300.0
2015-05-08 11:50:00,64.13,64.29,64.01,64.03,39600.0,55.3154,55.4534,55.2119,55.2291,39600.0
2015-05-08 12:00:00,64.02,64.2,64.02,64.15,27900.0,55.2205,55.3758,55.2205,55.3326,27900.0
2015-05-08 12:10:00,64.12,64.13,63.89,63.9,20800.0,55.3068,55.3154,55.1084,55.117,20800.0
2015-05-08 12:20:00,63.9,64.0,63.84,63.95,24000.0,55.117,55.2033,55.0653,55.1601,24000.0
2015-05-08 12:30:00,63.93,63.98,63.86,63.94,14500.0,55.1429,55.186,55.0825,55.1515,14500.0
2015-05-08 12:40:00,63.94,63.94,63.51,63.73,94500.0,55.1515,55.1515,54.7806,54.9704,94500.0
2015-05-08 12:50:00,63.74,63.82,63.71,63.74,25300.0,54.979,55.048,54.9531,54.979,25300.0
2015-05-08 13:00:00,63.74,63.97,63.72,63.79,20200.0,54.979,55.1774,54.9618,55.0221,20200.0
2015-05-08 13:10:00,63.74,63.79,63.6,63.64,18200.0,54.979,55.0221,54.8582,54.8927,18200.0
2015-05-08 13:20:00,63.65,63.75,63.6,63.74,22400.0,54.9014,54.9876,54.8582,54.979,22400.0
2015-05-08 13:30:00,63.73,63.75,63.51,63.53,25100.0,54.9704,54.9876,54.7806,54.7979,25100.0
2015-05-08 13:40:00,63.53,63.68,63.53,63.63,25400.0,54.7979,54.9273,54.7979,54.8841,25400.0
2015-05-08 13:50:00,63.6,63.6,63.42,63.44,16600.0,54.8582,54.8582,54.703,54.7202,16600.0
2015-05-08 14:00:00,63.42,63.61,63.42,63.59,15700.0,54.703,54.8669,54.703,54.8496,15700.0
2015-05-08 14:10:00,63.59,63.64,63.52,63.56,20600.0,54.8496,54.8927,54.7892,54.8237,20600.0
2015-05-08 14:20:00,63.56,63.57,63.49,63.55,20300.0,54.8237,54.8324,54.7634,54.8151,20300.0
2015-05-08 14:30:00,63.56,63.57,63.27,63.35,99100.0,54.8237,54.8324,54.5736,54.6426,99100.0
2015-05-08 14:40:00,63.36,63.48,63.29,63.33,39200.0,54.6512,54.7547,54.5909,54.6254,39200.0
2015-05-08 14:50:00,63.32,63.32,63.18,63.23,51600.0,54.6167,54.6167,54.496,54.5391,51600.0
2015-05-08 15:00:00,63.24,63.33,63.21,63.27,51000.0,54.5477,54.6254,54.5219,54.5736,51000.0
2015-05-08 15:10:00,63.28,63.32,63.23,63.24,45800.0,54.5822,54.6167,54.5391,54.5477,45800.0
2015-05-08 15:20:00,63.25,63.37,63.24,63.29,49400.0,54.5564,54.6599,54.5477,54.5909,49400.0
2015-05-08 15:30:00,63.28,63.29,63.14,63.16,64600.0,54.5822,54.5909,54.4615,54.4787,64600.0
2015-05-08 15:40:00,63.16,63.21,63.12,63.16,57600.0,54.4787,54.5219,54.4442,54.4787,57600.0
2015-05-08 15:50:00,63.16,63.2,63.13,63.15,95500.0,54.4787,54.5132,54.4528,54.4701,95500.0
2015-05-11 09:30:00,63.16,63.19,62.71,63.02,34300.0,54.4787,54.5046,54.0906,54.358,34300.0
2015-05-11 09:40:00,63.02,63.3,62.97,63.0,25900.0,54.358,54.5995,54.3148,54.3407,25900.0
2015-05-11 09:50:00,63.02,63.19,62.96,62.99,22400.0,54.358,54.5046,54.3062,54.3321,22400.0
2015-05-11 10:00:00,63.0,63.31,63.0,63.2,32400.0,54.3407,54.6081,54.3407,54.5132,32400.0
2015-05-11 10:10:00,63.19,63.47,63.18,63.43,38100.0,54.5046,54.7461,54.496,54.7116,38100.0
2015-05-11 10:20:00,63.47,63.6,63.3,63.3,59600.0,54.7461,54.8582,54.5995,54.5995,59600.0
2015-05-11 10:30:00,63.27,63.28,63.13,63.26,16700.0,54.5736,54.5822,54.4528,54.565,16700.0
2015-05-11 10:40:00,63.27,63.37,63.2,63.32,19600.0,54.5736,54.6599,54.5132,54.6167,19600.0
2015-05-11 10:50:00,63.31,63.37,63.22,63.22,15200.0,54.6081,54.6599,54.5305,54.5305,15200.0
2015-05-11 11:00:00,63.17,63.28,63.14,63.25,21000.0,54.4873,54.5822,54.4615,54.5564,21000.0
2015-05-11 11:10:00,63.24,63.34,63.2,63.21,18300.0,54.5477,54.634,54.5132,54.5219,18300.0
2015-05-11 11:20:00,63.2,63.33,63.14,63.27,28000.0,54.5132,54.6254,54.4615,54.5736,28000.0
2015-05-11 11:30:00,63.27,63.34,63.12,63.14,20300.0,54.5736,54.634,54.4442,54.4615,20300.0
2015-05-11 11:40:00,63.14,63.24,63.08,63.08,39600.0,54.4615,54.5477,54.4097,54.4097,39600.0
2015-05-11 11:50:00,63.1,63.23,63.07,63.15,24800.0,54.427,54.5391,54.4011,54.4701,24800.0
2015-05-11 12:00:00,63.14,63.14,63.05,63.06,14800.0,54.4615,54.4615,54.3838,54.3925,14800.0
2015-05-11 12:10:00,63.07,63.2,62.99,63.02,25300.0,54.4011,54.5132,54.3321,54.358,25300.0
2015-05-11 12:20:00,63.04,63.19,63.01,63.09,20300.0,54.3752,54.5046,54.3493,54.4183,20300.0
2015-05-11 12:30:00,63.08,63.19,63.05,63.13,15700.0,54.4097,54.5046,54.3838,54.4528,15700.0
2015-05-11 12:40:00,63.14,63.19,63.07,63.16,18100.0,54.4615,54.5046,54.4011,54.4787,18100.0
2015-05-11 12:50:00,63.16,63.23,63.16,63.18,9900.0,54.4787,54.5391,54.4787,54.496,9900.0
2015-05-11 13:00:00,63.18,63.28,63.14,63.27,12100.0,54.496,54.5822,54.4615,54.5736,12100.0
2015-05-11 13:10:00,63.27,63.4,63.26,63.38,18700.0,54.5736,54.6857,54.565,54.6685,18700.0
2015-05-11 13:20:00,63.38,63.44,63.38,63.41,14400.0,54.6685,54.7202,54.6685,54.6944,14400.0
2015-05-11 13:30:00,63.42,63.43,63.22,63.22,11400.0,54.703,54.7116,54.5305,54.5305,11400.0
2015-05-11 13:40:00,63.21,63.3,63.18,63.19,12600.0,54.5219,54.5995,54.496,54.5046,12600.0
2015-05-11 13:50:00,63.17,63.31,63.16,63.3,14300.0,54.4873,54.6081,54.4787,54.5995,14300.0
2015-05-11 14:00:00,63.3,63.33,63.15,63.16,14100.0,54.5995,54.6254,54.4701,54.4787,14100.0
2015-05-11 14:10:00,63.16,63.19,63.06,63.12,19100.0,54.4787,54.5046,54.3925,54.4442,19100.0
2015-05-11 14:20:00,63.13,63.22,63.12,63.22,18900.0,54.4528,54.5305,54.4442,54.5305,18900.0
2015-05-11 14:30:00,63.21,63.22,63.14,63.17,14400.0,54.5219,54.5305,54.4615,54.4873,14400.0
2015-05-11 14:40:00,63.16,63.27,63.13,63.23,19500.0,54.4787,54.5736,54.4528,54.5391,19500.0
2015-05-11 14:50:00,63.23,63.3,63.21,63.26,59500.0,54.5391,54.5995,54.5219,54.565,59500.0
2015-05-11 15:00:00,63.26,63.29,63.23,63.25,32400.0,54.565,54.5909,54.5391,54.5564,32400.0
2015-05-11 15:10:00,63.25,63.35,63.24,63.34,28200.0,54.5564,54.6426,54.5477,54.634,28200.0
2015-05-11 15:20:00,63.34,63.35,63.26,63.3,36700.0,54.634,54.6426,54.565,54.5995,36700.0
2015-05-11 15:30:00,63.3,63.32,63.14,63.14,51300.0,54.5995,54.6167,54.4615,54.4615,51300.0
2015-05-11 15:40:00,63.14,63.25,63.11,63.22,63000.0,54.4615,54.5564,54.4356,54.5305,63000.0
2015-05-11 15:50:00,63.23,63.26,63.16,63.26,116500.0,54.5391,54.565,54.4787,54.565,116500.0
2015-05-12 09:30:00,63.07,63.21,62.71,62.99,11800.0,54.4011,54.5219,54.0906,54.3321,11800.0
2015-05-12 09:40:00,63.03,63.03,62.41,62.53,19700.0,54.3666,54.3666,53.8318,53.9353,19700.0
2015-05-12 09:50:00,62.44,62.58,62.3,62.34,13600.0,53.8577,53.9784,53.7369,53.7714,13600.0
2015-05-12 10:00:00,62.35,62.38,62.2,62.37,21600.0,53.7801,53.8059,53.6507,53.7973,21600.0
2015-05-12 10:10:00,62.38,62.44,62.11,62.17,14900.0,53.8059,53.8577,53.573,53.6248,14900.0
2015-05-12 10:20:00,62.16,62.18,62.01,62.02,12700.0,53.6162,53.6334,53.4868,53.4954,12700.0
2015-05-12 10:30:00,62.03,62.26,62.03,62.25,19900.0,53.504,53.7024,53.504,53.6938,19900.0
2015-05-12 10:40:00,62.27,62.52,62.26,62.49,20100.0,53.7111,53.9267,53.7024,53.9008,20100.0
2015-05-12 10:50:00,62.51,62.53,62.23,62.23,15100.0,53.9181,53.9353,53.6766,53.6766,15100.0
2015-05-12 11:00:00,62.24,62.51,62.22,62.5,15600.0,53.6852,53.9181,53.6679,53.9094,15600.0
2015-05-12 11:10:00,62.5,62.57,62.45,62.51,21100.0,53.9094,53.9698,53.8663,53.9181,21100.0
2015-05-12 11:20:00,62.52,62.71,62.52,62.68,22600.0,53.9267,54.0906,53.9267,54.0647,22600.0
2015-05-12 11:30:00,62.68,62.84,62.67,62.68,55600.0,54.0647,54.2027,54.0561,54.0647,55600.0
2015-05-12 11:40:00,62.67,62.67,62.57,62.65,15300.0,54.0561,54.0561,53.9698,54.0388,15300.0
2015-05-12 11:50:00,62.68,62.78,62.59,62.63,24700.0,54.0647,54.151,53.9871,54.0216,24700.0
2015-05-12 12:00:00,62.65,62.73,62.48,62.48,24000.0,54.0388,54.1078,53.8922,53.8922,24000.0
2015-05-12 12:10:00,62.48,62.48,62.38,62.41,8100.0,53.8922,53.8922,53.8059,53.8318,8100.0
2015-05-12 12:20:00,62.39,62.52,62.29,62.52,16700.0,53.8146,53.9267,53.7283,53.9267,16700.0
2015-05-12 12:30:00,62.53,62.56,62.41,62.51,23500.0,53.9353,53.9612,53.8318,53.9181,23500.0
2015-05-12 12:40:00,62.5,62.57,62.42,62.57,13600.0,53.9094,53.9698,53.8404,53.9698,13600.0
2015-05-12 12:50:00,62.54,62.63,62.43,62.57,30500.0,53.9439,54.0216,53.8491,53.9698,30500.0
2015-05-12 13:00:00,62.56,62.63,62.54,62.62,12300.0,53.9612,54.0216,53.9439,54.0129,12300.0
2015-05-12 13:10:00,62.61,62.65,62.57,62.61,14100.0,54.0043,54.0388,53.9698,54.0043,14100.0
2015-05-12 13:20:00,62.6,62.62,62.5,62.57,10700.0,53.9957,54.0129,53.9094,53.9698,10700.0
2015-05-12 13:30:00,62.54,62.54,62.46,62.48,12100.0,53.9439,53.9439,53.8749,53.8922,12100.0
2015-05-12 13:40:00,62.47,62.58,62.41,62.52,27800.0,53.8836,53.9784,53.8318,53.9267,27800.0
2015-05-12 13:50:00,62.53,62.56,62.46,62.48,10400.0,53.9353,53.9612,53.8749,53.8922,10400.0
2015-05-12 14:00:00,62.48,62.51,62.46,62.5,9200.0,53.8922,53.9181,53.8749,53.9094,9200.0
2015-05-12 14:10:00,62.51,62.52,62.45,62.46,12300.0,53.9181,53.9267,53.8663,53.8749,12300.0
2015-05-12 14:20:00,62.47,62.56,62.39,62.55,13600.0,53.8836,53.9612,53.8146,53.9526,13600.0
2015-05-12 14:30:00,62.55,62.63,62.52,62.54,11400.0,53.9526,54.0216,53.9267,53.9439,11400.0
2015-05-12 14:40:00,62.53,62.79,62.5,62.73,36900.0,53.9353,54.1596,53.9094,54.1078,36900.0
2015-05-12 14:50:00,62.7,62.7,62.5,62.59,26300.0,54.082,54.082,53.9094,53.9871,26300.0
2015-05-12 15:00:00,62.58,62.58,62.5,62.56,26000.0,53.9784,53.9784,53.9094,53.9612,26000.0
2015-05-12 15:10:00,62.56,62.6,62.5,62.55,20200.0,53.9612,53.9957,53.9094,53.9526,20200.0
2015-05-12 15:20:00,62.55,62.68,62.55,62.62,43200.0,53.9526,54.0647,53.9526,54.0129,43200.0
2015-05-12 15:30:00,62.61,62.65,62.57,62.65,42300.0,54.0043,54.0388,53.9698,54.0388,42300.0
2015-05-12 15:40:00,62.64,62.81,62.63,62.77,81100.0,54.0302,54.1768,54.0216,54.1423,81100.0
2015-05-12 15:50:00,62.77,62.78,62.65,62.67,65300.0,54.1423,54.151,54.0388,54.0561,65300.0
2015-05-13 09:30:00,62.73,62.96,62.46,62.53,18300.0,54.1078,54.3062,53.8749,53.9353,18300.0
2015-05-13 09:40:00,62.6,62.67,62.48,62.56,14700.0,53.9957,54.0561,53.8922,53.9612,14700.0
2015-05-13 09:50:00,62.58,62.71,62.45,62.52,14200.0,53.9784,54.0906,53.8663,53.9267,14200.0
2015-05-13 10:00:00,62.51,62.71,62.44,62.71,13900.0,53.9181,54.0906,53.8577,54.0906,13900.0
2015-05-13 10:10:00,62.7,62.89,62.69,62.77,15900.0,54.082,54.2458,54.0733,54.1423,15900.0
2015-05-13 10:20:00,62.75,62.87,62.7,62.7,21100.0,54.1251,54.2286,54.082,54.082,21100.0
2015-05-13 10:30:00,62.72,62.73,62.53,62.56,9000.0,54.0992,54.1078,53.9353,53.9612,9000.0
2015-05-13 10:40:00,62.58,62.74,62.56,62.72,15400.0,53.9784,54.1165,53.9612,54.0992,15400.0
2015-05-13 10:50:00,62.67,62.75,62.54,62.54,26300.0,54.0561,54.1251,53.9439,53.9439,26300.0
2015-05-13 11:00:00,62.56,62.59,62.5,62.56,13200.0,53.9612,53.9871,53.9094,53.9612,13200.0
2015-05-13 11:10:00,62.57,62.75,62.57,62.66,12200.0,53.9698,54.1251,53.9698,54.0474,12200.0
2015-05-13 11:20:00,62.62,62.67,62.53,62.59,10200.0,54.0129,54.0561,53.9353,53.9871,10200.0
2015-05-13 11:30:00,62.58,62.64,62.53,62.57,15200.0,53.9784,54.0302,53.9353,53.9698,15200.0
2015-05-13 11:40:00,62.57,62.63,62.53,62.61,22800.0,53.9698,54.0216,53.9353,54.0043,22800.0
2015-05-13 11:50:00,62.63,62.64,62.58,62.63,8200.0,54.0216,54.0302,53.9784,54.0216,8200.0
2015-05-13 12:00:00,62.63,62.72,62.6,62.66,9000.0,54.0216,54.0992,53.9957,54.0474,9000.0
2015-05-13 12:10:00,62.65,62.78,62.62,62.78,59700.0,54.0388,54.151,54.0129,54.151,59700.0
2015-05-13 12:20:00,62.78,62.8,62.62,62.63,15400.0,54.151,54.1682,54.0129,54.0216,15400.0
2015-05-13 12:30:00,62.67,62.74,62.65,62.72,5100.0,54.0561,54.1165,54.0388,54.0992,5100.0
2015-05-13 12:40:00,62.72,62.75,62.68,62.75,6100.0,54.0992,54.1251,54.0647,54.1251,6100.0
2015-05-13 12:50:00,62.73,62.78,62.72,62.76,18300.0,54.1078,54.151,54.0992,54.1337,18300.0
2015-05-13 13:00:00,62.77,62.87,62.77,62.8,6600.0,54.1423,54.2286,54.1423,54.1682,6600.0
2015-05-13 13:10:00,62.8,62.88,62.79,62.88,5600.0,54.1682,54.2372,54.1596,54.2372,5600.0
2015-05-13 13:20:00,62.85,62.89,62.81,62.89,9000.0,54.2113,54.2458,54.1768,54.2458,9000.0
2015-05-13 13:30:00,62.88,62.88,62.82,62.84,8000.0,54.2372,54.2372,54.1855,54.2027,8000.0
2015-05-13 13:40:00,62.85,62.88,62.76,62.76,7500.0,54.2113,54.2372,54.1337,54.1337,7500.0
2015-05-13 13:50:00,62.73,62.83,62.72,62.79,16000.0,54.1078,54.1941,54.0992,54.1596,16000.0
2015-05-13 14:00:00,62.78,62.79,62.65,62.67,11900.0,54.151,54.1596,54.0388,54.0561,11900.0
2015-05-13 14:10:00,62.65,62.68,62.64,62.66,8400.0,54.0388,54.0647,54.0302,54.0474,8400.0
2015-05-13 14:20:00,62.65,62.78,62.64,62.72,5500.0,54.0388,54.151,54.0302,54.0992,5500.0
2015-05-13 14:30:00,62.7,62.75,62.69,62.72,10300.0,54.082,54.1251,54.0733,54.0992,10300.0
2015-05-13 14:40:00,62.75,62.75,62.7,62.73,10500.0,54.1251,54.1251,54.082,54.1078,10500.0
2015-05-13 14:50:00,62.72,62.75,62.62,62.65,7500.0,54.0992,54.1251,54.0129,54.0388,7500.0
2015-05-13 15:00:00,62.66,62.67,62.6,62.65,17400.0,54.0474,54.0561,53.9957,54.0388,17400.0
2015-05-13 15:10:00,62.66,62.67,62.59,62.61,27700.0,54.0474,54.0561,53.9871,54.0043,27700.0
2015-05-13 15:20:00,62.61,62.66,62.54,62.55,19300.0,54.0043,54.0474,53.9439,53.9526,19300.0
2015-05-13 15:30:00,62.54,62.57,62.47,62.53,45100.0,53.9439,53.9698,53.8836,53.9353,45100.0
2015-05-13 15:40:00,62.53,62.61,62.47,62.54,40000.0,53.9353,54.0043,53.8836,53.9439,40000.0
2015-05-13 15:50:00,62.54,62.58,62.5,62.52,72000.0,53.9439,53.9784,53.9094,53.9267,72000.0
2015-05-14 09:30:00,62.81,62.99,62.64,62.84,24700.0,54.1768,54.3321,54.0302,54.2027,24700.0
2015-05-14 09:40:00,62.7,62.92,62.61,62.86,18200.0,54.082,54.2717,54.0043,54.22,18200.0
2015-05-14 09:50:00,62.86,63.41,62.83,63.34,43400.0,54.22,54.6944,54.1941,54.634,43400.0
2015-05-14 10:00:00,63.33,63.36,63.23,63.29,14900.0,54.6254,54.6512,54.5391,54.5909,14900.0
2015-05-14 10:10:00,63.34,63.44,63.32,63.37,10300.0,54.634,54.7202,54.6167,54.6599,10300.0
2015-05-14 10:20:00,63.4,63.51,63.39,63.42,55000.0,54.6857,54.7806,54.6771,54.703,55000.0
2015-05-14 10:30:00,63.45,63.57,63.43,63.53,24800.0,54.7289,54.8324,54.7116,54.7979,24800.0
2015-05-14 10:40:00,63.52,63.52,63.39,63.48,19800.0,54.7892,54.7892,54.6771,54.7547,19800.0
2015-05-14 10:50:00,63.5,63.59,63.47,63.5,35000.0,54.772,54.8496,54.7461,54.772,35000.0
2015-05-14 11:00:00,63.5,63.57,63.47,63.51,28200.0,54.772,54.8324,54.7461,54.7806,28200.0
2015-05-14 11:10:00,63.52,63.54,63.39,63.42,58500.0,54.7892,54.8065,54.6771,54.703,58500.0
2015-05-14 11:20:00,63.44,63.5,63.37,63.42,38500.0,54.7202,54.772,54.6599,54.703,38500.0
2015-05-14 11:30:00,63.43,63.52,63.36,63.45,21100.0,54.7116,54.7892,54.6512,54.7289,21100.0
2015-05-14 11:40:00,63.44,63.6,63.43,63.53,21000.0,54.7202,54.8582,54.7116,54.7979,21000.0
2015-05-14 11:50:00,63.53,63.57,63.43,63.46,7200.0,54.7979,54.8324,54.7116,54.7375,7200.0
2015-05-14 12:00:00,63.44,63.51,63.41,63.46,17100.0,54.7202,54.7806,54.6944,54.7375,17100.0
2015-05-14 12:10:00,63.45,63.55,63.45,63.54,19000.0,54.7289,54.8151,54.7289,54.8065,19000.0
2015-05-14 12:20:00,63.54,63.69,63.54,63.69,20800.0,54.8065,54.9359,54.8065,54.9359,20800.0
2015-05-14 12:30:00,63.7,63.72,63.6,63.66,12900.0,54.9445,54.9618,54.8582,54.91,12900.0
2015-05-14 12:40:00,63.66,63.67,63.53,63.53,13600.0,54.91,54.9186,54.7979,54.7979,13600.0
2015-05-14 12:50:00,63.52,63.66,63.52,63.6,7100.0,54.7892,54.91,54.7892,54.8582,7100.0
2015-05-14 13:00:00,63.61,63.73,63.58,63.7,16000.0,54.8669,54.9704,54.841,54.9445,16000.0
2015-05-14 13:10:00,63.7,63.73,63.62,63.63,5700.0,54.9445,54.9704,54.8755,54.8841,5700.0
2015-05-14 13:20:00,63.63,63.7,63.63,63.67,9200.0,54.8841,54.9445,54.8841,54.9186,9200.0
2015-05-14 13:30:00,63.67,63.73,63.66,63.72,8400.0,54.9186,54.9704,54.91,54.9618,8400.0
2015-05-14 13:40:00,63.73,63.85,63.72,63.8,16600.0,54.9704,55.0739,54.9618,55.0308,16600.0
2015-05-14 13:50:00,63.79,63.81,63.77,63.78,5500.0,55.0221,55.0394,55.0049,55.0135,5500.0
2015-05-14 14:00:00,63.77,63.83,63.69,63.79,16600.0,55.0049,55.0566,54.9359,55.0221,16600.0
2015-05-14 14:10:00,63.77,63.77,63.71,63.75,7700.0,55.0049,55.0049,54.9531,54.9876,7700.0
2015-05-14 14:20:00,63.74,63.83,63.73,63.79,18400.0,54.979,55.0566,54.9704,55.0221,18400.0
2015-05-14 14:30:00,63.8,63.86,63.79,63.83,18300.0,55.0308,55.0825,55.0221,55.0566,18300.0
2015-05-14 14:40:00,63.82,63.84,63.77,63.77,26500.0,55.048,55.0653,55.0049,55.0049,26500.0
2015-05-14 14:50:00,63.76,63.77,63.73,63.74,17700.0,54.9963,55.0049,54.9704,54.979,17700.0
2015-05-14 15:00:00,63.74,63.74,63.64,63.65,16100.0,54.979,54.979,54.8927,54.9014,16100.0
2015-05-14 15:10:00,63.66,63.71,63.65,63.66,17500.0,54.91,54.9531,54.9014,54.91,17500.0
2015-05-14 15:20:00,63.65,63.65,63.52,63.52,33200.0,54.9014,54.9014,54.7892,54.7892,33200.0
2015-05-14 15:30:00,63.51,63.57,63.49,63.5,54300.0,54.7806,54.8324,54.7634,54.772,54300.0
2015-05-14 15:40:00,63.51,63.55,63.48,63.55,37300.0,54.7806,54.8151,54.7547,54.8151,37300.0
2015-05-14 15:50:00,63.55,63.63,63.55,63.63,80800.0,54.8151,54.8841,54.8151,54.8841,80800.0
2015-05-15 09:30:00,63.33,63.39,62.91,63.37,22000.0,54.6254,54.6771,54.2631,54.6599,22000.0
2015-05-15 09:40:00,63.28,63.33,63.19,63.33,9200.0,54.5822,54.6254,54.5046,54.6254,9200.0
2015-05-15 09:50:00,63.36,63.36,63.28,63.3,6800.0,54.6512,54.6512,54.5822,54.5995,6800.0
2015-05-15 10:00:00,63.29,63.46,63.23,63.44,22400.0,54.5909,54.7375,54.5391,54.7202,22400.0
2015-05-15 10:10:00,63.43,63.52,63.31,63.45,15500.0,54.7116,54.7892,54.6081,54.7289,15500.0
2015-05-15 10:20:00,63.44,63.55,63.38,63.53,9800.0,54.7202,54.8151,54.6685,54.7979,9800.0
2015-05-15 10:30:00,63.54,63.57,63.45,63.51,7200.0,54.8065,54.8324,54.7289,54.7806,7200.0
2015-05-15 10:40:00,63.49,63.69,63.49,63.63,16100.0,54.7634,54.9359,54.7634,54.8841,16100.0
2015-05-15 10:50:00,63.63,63.77,63.58,63.72,13200.0,54.8841,55.0049,54.841,54.9618,13200.0
2015-05-15 11:00:00,63.73,63.92,63.72,63.9,35200.0,54.9704,55.1343,54.9618,55.117,35200.0
2015-05-15 11:10:00,63.89,64.06,63.87,64.04,65900.0,55.1084,55.255,55.0911,55.2378,65900.0
2015-05-15 11:20:00,64.04,64.24,64.04,64.17,56200.0,55.2378,55.4103,55.2378,55.3499,56200.0
2015-05-15 11:30:00,64.16,64.29,64.13,64.2,52700.0,55.3413,55.4534,55.3154,55.3758,52700.0
2015-05-15 11:40:00,64.19,64.29,64.19,64.27,14000.0,55.3672,55.4534,55.3672,55.4362,14000.0
2015-05-15 11:50:00,64.26,64.32,64.16,64.26,14600.0,55.4275,55.4793,55.3413,55.4275,14600.0
2015-05-15 12:00:00,64.28,64.31,64.16,64.26,11900.0,55.4448,55.4707,55.3413,55.4275,11900.0
2015-05-15 12:10:00,64.23,64.24,64.15,64.18,8900.0,55.4017,55.4103,55.3326,55.3585,8900.0
2015-05-15 12:20:00,64.18,64.26,64.18,64.25,10400.0,55.3585,55.4275,55.3585,55.4189,10400.0
2015-05-15 12:30:00,64.25,64.34,64.25,64.3,14700.0,55.4189,55.4965,55.4189,55.462,14700.0
2015-05-15 12:40:00,64.32,64.4,64.32,64.4,8800.0,55.4793,55.5483,55.4793,55.5483,8800.0
2015-05-15 12:50:00,64.38,64.49,64.35,64.41,24100.0,55.531,55.6259,55.5052,55.5569,24100.0
2015-05-15 13:00:00,64.41,64.52,64.37,64.43,31800.0,55.5569,55.6518,55.5224,55.5742,31800.0
2015-05-15 13:10:00,64.4,64.4,64.32,64.33,12000.0,55.5483,55.5483,55.4793,55.4879,12000.0
2015-05-15 13:20:00,64.32,64.32,64.24,64.26,5800.0,55.4793,55.4793,55.4103,55.4275,5800.0
2015-05-15 13:30:00,64.24,64.3,64.19,64.26,22400.0,55.4103,55.462,55.3672,55.4275,22400.0
2015-05-15 13:40:00,64.26,64.31,64.24,64.26,20600.0,55.4275,55.4707,55.4103,55.4275,20600.0
2015-05-15 13:50:00,64.28,64.38,64.22,64.37,18500.0,55.4448,55.531,55.393,55.5224,18500.0
2015-05-15 14:00:00,64.37,64.51,64.34,64.48,28700.0,55.5224,55.6432,55.4965,55.6173,28700.0
2015-05-15 14:10:00,64.47,64.8,64.45,64.62,93300.0,55.6087,55.8933,55.5914,55.738,93300.0
2015-05-15 14:20:00,64.64,64.64,64.44,64.46,17700.0,55.7553,55.7553,55.5828,55.6,17700.0
2015-05-15 14:30:00,64.45,64.5,64.41,64.48,15600.0,55.5914,55.6345,55.5569,55.6173,15600.0
2015-05-15 14:40:00,64.47,64.66,64.47,64.56,21300.0,55.6087,55.7726,55.6087,55.6863,21300.0
2015-05-15 14:50:00,64.56,64.59,64.49,64.49,13800.0,55.6863,55.7122,55.6259,55.6259,13800.0
2015-05-15 15:00:00,64.49,64.53,64.39,64.41,24800.0,55.6259,55.6604,55.5397,55.5569,24800.0
2015-05-15 15:10:00,64.4,64.4,64.3,64.34,12800.0,55.5483,55.5483,55.462,55.4965,12800.0
2015-05-15 15:20:00,64.33,64.34,64.28,64.29,23800.0,55.4879,55.4965,55.4448,55.4534,23800.0
2015-05-15 15:30:00,64.29,64.37,64.27,64.28,27300.0,55.4534,55.5224,55.4362,55.4448,27300.0
2015-05-15 15:40:00,64.28,64.34,64.22,64.34,54600.0,55.4448,55.4965,55.393,55.4965,54600.0
2015-05-15 15:50:00,64.34,64.43,64.34,64.39,119300.0,55.4965,55.5742,55.4965,55.5397,119300.0
2015-05-18 09:30:00,64.24,64.24,63.65,63.65,21000.0,55.4103,55.4103,54.9014,54.9014,21000.0
2015-05-18 09:40:00,63.69,63.79,63.65,63.7,12300.0,54.9359,55.0221,54.9014,54.9445,12300.0
2015-05-18 09:50:00,63.7,63.75,63.64,63.75,14700.0,54.9445,54.9876,54.8927,54.9876,14700.0
2015-05-18 10:00:00,63.76,63.79,63.75,63.79,8900.0,54.9963,55.0221,54.9876,55.0221,8900.0
2015-05-18 10:10:00,63.81,63.81,63.59,63.59,12700.0,55.0394,55.0394,54.8496,54.8496,12700.0
2015-05-18 10:20:00,63.59,63.69,63.55,63.67,14400.0,54.8496,54.9359,54.8151,54.9186,14400.0
2015-05-18 10:30:00,63.69,63.74,63.63,63.65,56500.0,54.9359,54.979,54.8841,54.9014,56500.0
2015-05-18 10:40:00,63.63,63.66,63.59,63.6,29300.0,54.8841,54.91,54.8496,54.8582,29300.0
2015-05-18 10:50:00,63.6,63.62,63.56,63.58,8000.0,54.8582,54.8755,54.8237,54.841,8000.0
2015-05-18 11:00:00,63.6,63.62,63.57,63.62,5100.0,54.8582,54.8755,54.8324,54.8755,5100.0
2015-05-18 11:10:00,63.65,63.67,63.55,63.58,53400.0,54.9014,54.9186,54.8151,54.841,53400.0
2015-05-18 11:20:00,63.58,63.58,63.48,63.49,17800.0,54.841,54.841,54.7547,54.7634,17800.0
2015-05-18 11:30:00,63.5,63.54,63.47,63.49,13200.0,54.772,54.8065,54.7461,54.7634,13200.0
2015-05-18 11:40:00,63.51,63.54,63.49,63.54,8200.0,54.7806,54.8065,54.7634,54.8065,8200.0
2015-05-18 11:50:00,63.56,63.59,63.55,63.58,8900.0,54.8237,54.8496,54.8151,54.841,8900.0
2015-05-18 12:00:00,63.58,63.63,63.56,63.59,12000.0,54.841,54.8841,54.8237,54.8496,12000.0
2015-05-18 12:10:00,63.6,63.6,63.45,63.46,15000.0,54.8582,54.8582,54.7289,54.7375,15000.0
2015-05-18 12:20:00,63.45,63.48,63.42,63.45,11800.0,54.7289,54.7547,54.703,54.7289,11800.0
2015-05-18 12:30:00,63.44,63.44,63.39,63.41,9700.0,54.7202,54.7202,54.6771,54.6944,9700.0
2015-05-18 12:40:00,63.41,63.41,63.35,63.4,20600.0,54.6944,54.6944,54.6426,54.6857,20600.0
2015-05-18 12:50:00,63.4,63.43,63.33,63.43,28800.0,54.6857,54.7116,54.6254,54.7116,28800.0
2015-05-18 13:00:00,63.43,63.54,63.43,63.52,28200.0,54.7116,54.8065,54.7116,54.7892,28200.0
2015-05-18 13:10:00,63.52,63.55,63.51,63.55,6400.0,54.7892,54.8151,54.7806,54.8151,6400.0
2015-05-18 13:20:00,63.54,63.6,63.51,63.59,26500.0,54.8065,54.8582,54.7806,54.8496,26500.0
2015-05-18 13:30:00,63.59,63.61,63.55,63.58,48500.0,54.8496,54.8669,54.8151,54.841,48500.0
2015-05-18 13:40:00,63.58,63.6,63.53,63.55,25400.0,54.841,54.8582,54.7979,54.8151,25400.0
2015-05-18 13:50:00,63.57,63.59,63.41,63.42,19400.0,54.8324,54.8496,54.6944,54.703,19400.0
2015-05-18 14:00:00,63.42,63.51,63.4,63.44,31100.0,54.703,54.7806,54.6857,54.7202,31100.0
2015-05-18 14:10:00,63.44,63.45,63.38,63.41,29100.0,54.7202,54.7289,54.6685,54.6944,29100.0
2015-05-18 14:20:00,63.4,63.43,63.28,63.29,14700.0,54.6857,54.7116,54.5822,54.5909,14700.0
2015-05-18 14:30:00,63.29,63.32,63.23,63.25,29900.0,54.5909,54.6167,54.5391,54.5564,29900.0
2015-05-18 14:40:00,63.25,63.29,63.11,63.28,67000.0,54.5564,54.5909,54.4356,54.5822,67000.0
2015-05-18 14:50:00,63.28,63.34,63.23,63.25,21700.0,54.5822,54.634,54.5391,54.5564,21700.0
2015-05-18 15:00:00,63.27,63.41,63.24,63.34,25700.0,54.5736,54.6944,54.5477,54.634,25700.0
2015-05-18 15:10:00,63.34,63.38,63.26,63.26,31000.0,54.634,54.6685,54.565,54.565,31000.0
2015-05-18 15:20:00,63.26,63.28,63.2,63.26,16300.0,54.565,54.5822,54.5132,54.565,16300.0
2015-05-18 15:30:00,63.24,63.29,63.24,63.28,27100.0,54.5477,54.5909,54.5477,54.5822,27100.0
2015-05-18 15:40:00,63.29,63.32,63.21,63.27,30500.0,54.5909,54.6167,54.5219,54.5736,30500.0
2015-05-18 15:50:00,63.28,63.33,63.22,63.24,157900.0,54.5822,54.6254,54.5305,54.5477,157900.0
2015-05-19 09:30:00,63.23,63.35,62.96,63.0,30700.0,54.5391,54.6426,54.3062,54.3407,30700.0
2015-05-19 09:40:00,62.97,62.97,62.69,62.73,14900.0,54.3148,54.3148,54.0733,54.1078,14900.0
2015-05-19 09:50:00,62.72,62.78,62.62,62.63,12400.0,54.0992,54.151,54.0129,54.0216,12400.0
2015-05-19 10:00:00,62.65,62.65,62.46,62.49,15800.0,54.0388,54.0388,53.8749,53.9008,15800.0
2015-05-19 10:10:00,62.51,62.57,62.45,62.5,23900.0,53.9181,53.9698,53.8663,53.9094,23900.0
2015-05-19 10:20:00,62.5,62.5,62.35,62.42,19300.0,53.9094,53.9094,53.7801,53.8404,19300.0
2015-05-19 10:30:00,62.4,62.61,62.38,62.57,17300.0,53.8232,54.0043,53.8059,53.9698,17300.0
2015-05-19 10:40:00,62.56,62.56,62.49,62.52,10200.0,53.9612,53.9612,53.9008,53.9267,10200.0
2015-05-19 10:50:00,62.51,62.52,62.47,62.51,26200.0,53.9181,53.9267,53.8836,53.9181,26200.0
2015-05-19 11:00:00,62.5,62.51,62.4,62.42,53200.0,53.9094,53.9181,53.8232,53.8404,53200.0
2015-05-19 11:10:00,62.42,62.45,62.37,62.43,32300.0,53.8404,53.8663,53.7973,53.8491,32300.0
2015-05-19 11:20:00,62.4,62.51,62.39,62.4,36600.0,53.8232,53.9181,53.8146,53.8232,36600.0
2015-05-19 11:30:00,62.4,62.5,62.38,62.46,25600.0,53.8232,53.9094,53.8059,53.8749,25600.0
2015-05-19 11:40:00,62.46,62.47,62.38,62.39,19400.0,53.8749,53.8836,53.8059,53.8146,19400.0
2015-05-19 11:50:00,62.38,62.39,62.23,62.25,19500.0,53.8059,53.8146,53.6766,53.6938,19500.0
2015-05-19 12:00:00,62.25,62.3,62.24,62.29,22100.0,53.6938,53.7369,53.6852,53.7283,22100.0
2015-05-19 12:10:00,62.29,62.36,62.29,62.3,21000.0,53.7283,53.7887,53.7283,53.7369,21000.0
2015-05-19 12:20:00,62.31,62.31,62.17,62.17,11900.0,53.7456,53.7456,53.6248,53.6248,11900.0
2015-05-19 12:30:00,62.17,62.22,62.17,62.21,11100.0,53.6248,53.6679,53.6248,53.6593,11100.0
2015-05-19 12:40:00,62.21,62.28,62.2,62.27,23200.0,53.6593,53.7197,53.6507,53.7111,23200.0
2015-05-19 12:50:00,62.27,62.31,62.26,62.27,11800.0,53.7111,53.7456,53.7024,53.7111,11800.0
2015-05-19 13:00:00,62.26,62.26,62.21,62.21,10600.0,53.7024,53.7024,53.6593,53.6593,10600.0
2015-05-19 13:10:00,62.21,62.25,62.21,62.24,7800.0,53.6593,53.6938,53.6593,53.6852,7800.0
2015-05-19 13:20:00,62.23,62.3,62.22,62.28,28300.0,53.6766,53.7369,53.6679,53.7197,28300.0
2015-05-19 13:30:00,62.28,62.5,62.28,62.5,17200.0,53.7197,53.9094,53.7197,53.9094,17200.0
2015-05-19 13:40:00,62.52,62.62,62.49,62.58,13300.0,53.9267,54.0129,53.9008,53.9784,13300.0
2015-05-19 13:50:00,62.59,62.6,62.5,62.57,28300.0,53.9871,53.9957,53.9094,53.9698,28300.0
2015-05-19 14:00:00,62.57,62.57,62.48,62.5,39200.0,53.9698,53.9698,53.8922,53.9094,39200.0
2015-05-19 14:10:00,62.5,62.51,62.48,62.49,36700.0,53.9094,53.9181,53.8922,53.9008,36700.0
2015-05-19 14:20:00,62.5,62.56,62.48,62.5,50900.0,53.9094,53.9612,53.8922,53.9094,50900.0
2015-05-19 14:30:00,62.5,62.55,62.47,62.49,16800.0,53.9094,53.9526,53.8836,53.9008,16800.0
2015-05-19 14:40:00,62.49,62.51,62.43,62.46,29600.0,53.9008,53.9181,53.8491,53.8749,29600.0
2015-05-19 14:50:00,62.45,62.5,62.44,62.48,13600.0,53.8663,53.9094,53.8577,53.8922,13600.0
2015-05-19 15:00:00,62.49,62.49,62.42,62.49,35000.0,53.9008,53.9008,53.8404,53.9008,35000.0
2015-05-19 15:10:00,62.48,62.54,62.44,62.54,23700.0,53.8922,53.9439,53.8577,53.9439,23700.0
2015-05-19 15:20:00,62.52,62.6,62.52,62.55,21900.0,53.9267,53.9957,53.9267,53.9526,21900.0
2015-05-19 15:30:00,62.54,62.6,62.49,62.57,24000.0,53.9439,53.9957,53.9008,53.9698,24000.0
2015-05-19 15:40:00,62.6,62.66,62.55,62.64,36900.0,53.9957,54.0474,53.9526,54.0302,36900.0
2015-05-19 15:50:00,62.64,62.73,62.62,62.71,67800.0,54.0302,54.1078,54.0129,54.0906,67800.0
2015-05-20 09:30:00,62.79,62.88,62.34,62.34,27900.0,54.1596,54.2372,53.7714,53.7714,27900.0
2015-05-20 09:40:00,62.37,62.71,62.37,62.57,16500.0,53.7973,54.0906,53.7973,53.9698,16500.0
2015-05-20 09:50:00,62.58,62.6,62.48,62.5,9800.0,53.9784,53.9957,53.8922,53.9094,9800.0
2015-05-20 10:00:00,62.51,62.57,62.43,62.52,18500.0,53.9181,53.9698,53.8491,53.9267,18500.0
2015-05-20 10:10:00,62.51,62.65,62.49,62.65,16500.0,53.9181,54.0388,53.9008,54.0388,16500.0
2015-05-20 10:20:00,62.67,62.68,62.56,62.58,6600.0,54.0561,54.0647,53.9612,53.9784,6600.0
2015-05-20 10:30:00,62.56,62.59,62.48,62.51,27700.0,53.9612,53.9871,53.8922,53.9181,27700.0
2015-05-20 10:40:00,62.49,62.5,62.37,62.4,19200.0,53.9008,53.9094,53.7973,53.8232,19200.0
2015-05-20 10:50:00,62.38,62.6,62.37,62.48,20300.0,53.8059,53.9957,53.7973,53.8922,20300.0
2015-05-20 11:00:00,62.51,62.52,62.38,62.42,11000.0,53.9181,53.9267,53.8059,53.8404,11000.0
2015-05-20 11:10:00,62.42,62.46,62.36,62.46,16700.0,53.8404,53.8749,53.7887,53.8749,16700.0
2015-05-20 11:20:00,62.45,62.54,62.45,62.53,25600.0,53.8663,53.9439,53.8663,53.9353,25600.0
2015-05-20 11:30:00,62.54,62.58,62.42,62.42,18700.0,53.9439,53.9784,53.8404,53.8404,18700.0
2015-05-20 11:40:00,62.44,62.56,62.42,62.56,13900.0,53.8577,53.9612,53.8404,53.9612,13900.0
2015-05-20 11:50:00,62.56,62.62,62.49,62.61,13300.0,53.9612,54.0129,53.9008,54.0043,13300.0
2015-05-20 12:00:00,62.62,62.65,62.51,62.52,14200.0,54.0129,54.0388,53.9181,53.9267,14200.0
2015-05-20 12:10:00,62.53,62.62,62.5,62.59,9000.0,53.9353,54.0129,53.9094,53.9871,9000.0
2015-05-20 12:20:00,62.55,62.59,62.5,62.55,20900.0,53.9526,53.9871,53.9094,53.9526,20900.0
2015-05-20 12:30:00,62.55,62.67,62.54,62.63,11600.0,53.9526,54.0561,53.9439,54.0216,11600.0
2015-05-20 12:40:00,62.61,62.65,62.59,62.6,8600.0,54.0043,54.0388,53.9871,53.9957,8600.0
2015-05-20 12:50:00,62.6,62.65,62.57,62.59,13500.0,53.9957,54.0388,53.9698,53.9871,13500.0
2015-05-20 13:00:00,62.59,62.62,62.56,62.61,5300.0,53.9871,54.0129,53.9612,54.0043,5300.0
2015-05-20 13:10:00,62.58,62.62,62.55,62.59,6500.0,53.9784,54.0129,53.9526,53.9871,6500.0
2015-05-20 13:20:00,62.59,62.69,62.59,62.66,9900.0,53.9871,54.0733,53.9871,54.0474,9900.0
2015-05-20 13:30:00,62.65,62.67,62.6,62.6,16800.0,54.0388,54.0561,53.9957,53.9957,16800.0
2015-05-20 13:40:00,62.61,62.65,62.58,62.65,9600.0,54.0043,54.0388,53.9784,54.0388,9600.0
2015-05-20 13:50:00,62.66,62.71,62.64,62.67,9100.0,54.0474,54.0906,54.0302,54.0561,9100.0
2015-05-20 14:00:00,62.67,62.81,62.66,62.68,17600.0,54.0561,54.1768,54.0474,54.0647,17600.0
2015-05-20 14:10:00,62.69,62.83,62.68,62.83,12100.0,54.0733,54.1941,54.0647,54.1941,12100.0
2015-05-20 14:20:00,62.82,62.86,62.76,62.82,17500.0,54.1855,54.22,54.1337,54.1855,17500.0
2015-05-20 14:30:00,62.83,62.85,62.68,62.71,12900.0,54.1941,54.2113,54.0647,54.0906,12900.0
2015-05-20 14:40:00,62.68,62.72,62.53,62.54,26300.0,54.0647,54.0992,53.9353,53.9439,26300.0
2015-05-20 14:50:00,62.53,62.58,62.49,62.58,53300.0,53.9353,53.9784,53.9008,53.9784,53300.0
2015-05-20 15:00:00,62.58,62.62,62.51,62.6,24300.0,53.9784,54.0129,53.9181,53.9957,24300.0
2015-05-20 15:10:00,62.6,62.64,62.54,62.55,20400.0,53.9957,54.0302,53.9439,53.9526,20400.0
2015-05-20 15:20:00,62.56,62.61,62.51,62.51,22100.0,53.9612,54.0043,53.9181,53.9181,22100.0
2015-05-20 15:30:00,62.5,62.57,62.45,62.53,43400.0,53.9094,53.9698,53.8663,53.9353,43400.0
2015-05-20 15:40:00,62.54,62.61,62.53,62.6,26100.0,53.9439,54.0043,53.9353,53.9957,26100.0
2015-05-20 15:50:00,62.59,62.59,62.51,62.51,48500.0,53.9871,53.9871,53.9181,53.9181,48500.0
2015-05-21 09:30:00,62.23,62.41,62.12,62.23,13600.0,53.6766,53.8318,53.5817,53.6766,13600.0
2015-05-21 09:40:00,62.23,62.27,62.14,62.16,23900.0,53.6766,53.7111,53.5989,53.6162,23900.0
2015-05-21 09:50:00,62.16,62.22,62.05,62.13,15600.0,53.6162,53.6679,53.5213,53.5903,15600.0
2015-05-21 10:00:00,62.1,62.42,62.08,62.42,12000.0,53.5644,53.8404,53.5472,53.8404,12000.0
2015-05-21 10:10:00,62.42,62.46,62.33,62.36,12000.0,53.8404,53.8749,53.7628,53.7887,12000.0
2015-05-21 10:20:00,62.34,62.45,62.27,62.45,24800.0,53.7714,53.8663,53.7111,53.8663,24800.0
2015-05-21 10:30:00,62.46,62.57,62.42,62.53,18100.0,53.8749,53.9698,53.8404,53.9353,18100.0
2015-05-21 10:40:00,62.54,62.68,62.48,62.68,8700.0,53.9439,54.0647,53.8922,54.0647,8700.0
2015-05-21 10:50:00,62.66,62.68,62.59,62.64,15400.0,54.0474,54.0647,53.9871,54.0302,15400.0
2015-05-21 11:00:00,62.63,62.66,62.61,62.63,8800.0,54.0216,54.0474,54.0043,54.0216,8800.0
2015-05-21 11:10:00,62.63,62.74,62.63,62.66,11000.0,54.0216,54.1165,54.0216,54.0474,11000.0
2015-05-21 11:20:00,62.68,62.73,62.65,62.72,19000.0,54.0647,54.1078,54.0388,54.0992,19000.0
2015-05-21 11:30:00,62.72,62.81,62.68,62.75,12300.0,54.0992,54.1768,54.0647,54.1251,12300.0
2015-05-21 11:40:00,62.75,62.75,62.6,62.61,7400.0,54.1251,54.1251,53.9957,54.0043,7400.0
2015-05-21 11:50:00,62.61,62.67,62.6,62.67,5400.0,54.0043,54.0561,53.9957,54.0561,5400.0
2015-05-21 12:00:00,62.65,62.65,62.58,62.58,4700.0,54.0388,54.0388,53.9784,53.9784,4700.0
2015-05-21 12:10:00,62.58,62.67,62.58,62.65,7300.0,53.9784,54.0561,53.9784,54.0388,7300.0
2015-05-21 12:20:00,62.65,62.66,62.6,62.6,5100.0,54.0388,54.0474,53.9957,53.9957,5100.0
2015-05-21 12:30:00,62.6,62.62,62.53,62.54,6500.0,53.9957,54.0129,53.9353,53.9439,6500.0
2015-05-21 12:40:00,62.55,62.59,62.53,62.54,5800.0,53.9526,53.9871,53.9353,53.9439,5800.0
2015-05-21 12:50:00,62.55,62.55,62.51,62.55,5500.0,53.9526,53.9526,53.9181,53.9526,5500.0
2015-05-21 13:00:00,62.55,62.55,62.5,62.52,5400.0,53.9526,53.9526,53.9094,53.9267,5400.0
2015-05-21 13:10:00,62.51,62.57,62.5,62.53,7900.0,53.9181,53.9698,53.9094,53.9353,7900.0
2015-05-21 13:20:00,62.52,62.53,62.49,62.5,9600.0,53.9267,53.9353,53.9008,53.9094,9600.0
2015-05-21 13:30:00,62.49,62.57,62.49,62.56,9900.0,53.9008,53.9698,53.9008,53.9612,9900.0
2015-05-21 13:40:00,62.55,62.55,62.49,62.52,9700.0,53.9526,53.9526,53.9008,53.9267,9700.0
2015-05-21 13:50:00,62.5,62.55,62.49,62.55,14400.0,53.9094,53.9526,53.9008,53.9526,14400.0
2015-05-21 14:00:00,62.53,62.59,62.51,62.58,10100.0,53.9353,53.9871,53.9181,53.9784,10100.0
2015-05-21 14:10:00,62.58,62.64,62.56,62.63,9100.0,53.9784,54.0302,53.9612,54.0216,9100.0
2015-05-21 14:20:00,62.65,62.65,62.59,62.6,7500.0,54.0388,54.0388,53.9871,53.9957,7500.0
2015-05-21 14:30:00,62.59,62.67,62.57,62.61,15700.0,53.9871,54.0561,53.9698,54.0043,15700.0
2015-05-21 14:40:00,62.59,62.65,62.58,62.64,14400.0,53.9871,54.0388,53.9784,54.0302,14400.0
2015-05-21 14:50:00,62.64,62.66,62.58,62.59,11500.0,54.0302,54.0474,53.9784,53.9871,11500.0
2015-05-21 15:00:00,62.6,62.64,62.58,62.61,14400.0,53.9957,54.0302,53.9784,54.0043,14400.0
2015-05-21 15:10:00,62.6,62.63,62.58,62.6,18700.0,53.9957,54.0216,53.9784,53.9957,18700.0
2015-05-21 15:20:00,62.6,62.64,62.57,62.62,17000.0,53.9957,54.0302,53.9698,54.0129,17000.0
2015-05-21 15:30:00,62.62,62.65,62.59,62.61,21900.0,54.0129,54.0388,53.9871,54.0043,21900.0
2015-05-21 15:40:00,62.61,62.73,62.61,62.71,21800.0,54.0043,54.1078,54.0043,54.0906,21800.0
2015-05-21 15:50:00,62.71,62.73,62.66,62.7,67300.0,54.0906,54.1078,54.0474,54.082,67300.0
2015-05-22 09:30:00,62.28,62.5,62.07,62.42,42500.0,53.7197,53.9094,53.5385,53.8404,42500.0
2015-05-22 09:40:00,62.47,62.5,62.33,62.36,31400.0,53.8836,53.9094,53.7628,53.7887,31400.0
2015-05-22 09:50:00,62.38,62.38,62.32,62.36,14900.0,53.8059,53.8059,53.7542,53.7887,14900.0
2015-05-22 10:00:00,62.36,62.38,62.33,62.35,29600.0,53.7887,53.8059,53.7628,53.7801,29600.0
2015-05-22 10:10:00,62.34,62.36,62.07,62.07,15700.0,53.7714,53.7887,53.5385,53.5385,15700.0
2015-05-22 10:20:00,62.06,62.07,61.95,62.02,29000.0,53.5299,53.5385,53.435,53.4954,29000.0
2015-05-22 10:30:00,62.01,62.05,61.99,62.04,15100.0,53.4868,53.5213,53.4695,53.5127,15100.0
2015-05-22 10:40:00,62.04,62.06,62.0,62.02,17800.0,53.5127,53.5299,53.4782,53.4954,17800.0
2015-05-22 10:50:00,62.02,62.02,61.9,61.95,24300.0,53.4954,53.4954,53.3919,53.435,24300.0
2015-05-22 11:00:00,61.96,61.96,61.88,61.88,31700.0,53.4437,53.4437,53.3747,53.3747,31700.0
2015-05-22 11:10:00,61.87,61.87,61.74,61.79,25400.0,53.366,53.366,53.2539,53.297,25400.0
2015-05-22 11:20:00,61.79,61.79,61.74,61.76,8300.0,53.297,53.297,53.2539,53.2712,8300.0
2015-05-22 11:30:00,61.75,61.76,61.71,61.73,16600.0,53.2625,53.2712,53.228,53.2453,16600.0
2015-05-22 11:40:00,61.71,61.73,61.66,61.7,13900.0,53.228,53.2453,53.1849,53.2194,13900.0
2015-05-22 11:50:00,61.7,61.74,61.7,61.71,12900.0,53.2194,53.2539,53.2194,53.228,12900.0
2015-05-22 12:00:00,61.72,61.83,61.71,61.82,12500.0,53.2367,53.3315,53.228,53.3229,12500.0
2015-05-22 12:10:00,61.83,61.88,61.81,61.83,6600.0,53.3315,53.3747,53.3143,53.3315,6600.0
2015-05-22 12:20:00,61.83,61.84,61.71,61.79,13900.0,53.3315,53.3402,53.228,53.297,13900.0
2015-05-22 12:30:00,61.79,61.79,61.72,61.73,8700.0,53.297,53.297,53.2367,53.2453,8700.0
2015-05-22 12:40:00,61.73,61.8,61.72,61.8,17000.0,53.2453,53.3057,53.2367,53.3057,17000.0
2015-05-22 12:50:00,61.78,61.79,61.74,61.77,21400.0,53.2884,53.297,53.2539,53.2798,21400.0
2015-05-22 13:00:00,61.76,61.89,61.72,61.88,19800.0,53.2712,53.3833,53.2367,53.3747,19800.0
2015-05-22 13:10:00,61.89,61.92,61.85,61.91,18300.0,53.3833,53.4092,53.3488,53.4005,18300.0
2015-05-22 13:20:00,61.9,61.96,61.9,61.94,14700.0,53.3919,53.4437,53.3919,53.4264,14700.0
2015-05-22 13:30:00,61.94,61.96,61.93,61.96,10800.0,53.4264,53.4437,53.4178,53.4437,10800.0
2015-05-22 13:40:00,61.96,61.99,61.94,61.99,16300.0,53.4437,53.4695,53.4264,53.4695,16300.0
2015-05-22 13:50:00,61.98,61.98,61.96,61.97,15400.0,53.4609,53.4609,53.4437,53.4523,15400.0
2015-05-22 14:00:00,61.98,61.99,61.97,61.98,24900.0,53.4609,53.4695,53.4523,53.4609,24900.0
2015-05-22 14:10:00,61.97,61.99,61.89,61.89,24600.0,53.4523,53.4695,53.3833,53.3833,24600.0
2015-05-22 14:20:00,61.9,61.91,61.83,61.89,19000.0,53.3919,53.4005,53.3315,53.3833,19000.0
2015-05-22 14:30:00,61.88,61.93,61.88,61.93,13500.0,53.3747,53.4178,53.3747,53.4178,13500.0
2015-05-22 14:40:00,61.93,61.94,61.9,61.92,17200.0,53.4178,53.4264,53.3919,53.4092,17200.0
2015-05-22 14:50:00,61.91,61.93,61.89,61.92,15800.0,53.4005,53.4178,53.3833,53.4092,15800.0
2015-05-22 15:00:00,61.92,61.95,61.9,61.92,18900.0,53.4092,53.435,53.3919,53.4092,18900.0
2015-05-22 15:10:00,61.92,61.96,61.91,61.93,15600.0,53.4092,53.4437,53.4005,53.4178,15600.0
2015-05-22 15:20:00,61.93,62.01,61.93,62.0,21200.0,53.4178,53.4868,53.4178,53.4782,21200.0
2015-05-22 15:30:00,62.01,62.01,61.94,61.95,27700.0,53.4868,53.4868,53.4264,53.435,27700.0
2015-05-22 15:40:00,61.95,62.0,61.95,61.95,25000.0,53.435,53.4782,53.435,53.435,25000.0
2015-05-22 15:50:00,61.95,61.95,61.81,61.86,92200.0,53.435,53.435,53.3143,53.3574,92200.0
2015-05-26 09:30:00,61.45,61.65,61.22,61.22,32200.0,53.0038,53.1763,52.8054,52.8054,32200.0
2015-05-26 09:40:00,61.3,61.54,61.18,61.24,30700.0,52.8744,53.0814,52.7709,52.8226,30700.0
2015-05-26 09:50:00,61.23,61.26,60.97,61.09,14400.0,52.814,52.8399,52.5897,52.6932,14400.0
2015-05-26 10:00:00,61.08,61.08,60.81,60.91,29600.0,52.6846,52.6846,52.4517,52.538,29600.0
2015-05-26 10:10:00,60.88,60.96,60.87,60.9,17900.0,52.5121,52.5811,52.5035,52.5294,17900.0
2015-05-26 10:20:00,60.87,60.99,60.87,60.89,20900.0,52.5035,52.607,52.5035,52.5207,20900.0
2015-05-26 10:30:00,60.9,60.95,60.86,60.88,21900.0,52.5294,52.5725,52.4949,52.5121,21900.0
2015-05-26 10:40:00,60.89,60.94,60.85,60.94,18200.0,52.5207,52.5639,52.4862,52.5639,18200.0
2015-05-26 10:50:00,60.94,60.98,60.88,60.9,12000.0,52.5639,52.5984,52.5121,52.5294,12000.0
2015-05-26 11:00:00,60.91,60.91,60.82,60.85,16100.0,52.538,52.538,52.4604,52.4862,16100.0
2015-05-26 11:10:00,60.85,60.87,60.79,60.86,12300.0,52.4862,52.5035,52.4345,52.4949,12300.0
2015-05-26 11:20:00,60.85,60.99,60.8,60.98,16200.0,52.4862,52.607,52.4431,52.5984,16200.0
2015-05-26 11:30:00,60.97,61.16,60.93,61.11,26900.0,52.5897,52.7536,52.5552,52.7105,26900.0
2015-05-26 11:40:00,61.13,61.15,60.95,60.98,20100.0,52.7277,52.745,52.5725,52.5984,20100.0
2015-05-26 11:50:00,60.96,60.96,60.91,60.96,11200.0,52.5811,52.5811,52.538,52.5811,11200.0
2015-05-26 12:00:00,60.97,61.05,60.95,60.96,5400.0,52.5897,52.6587,52.5725,52.5811,5400.0
2015-05-26 12:10:00,60.98,61.08,60.96,61.08,7000.0,52.5984,52.6846,52.5811,52.6846,7000.0
2015-05-26 12:20:00,61.1,61.13,61.07,61.08,5000.0,52.7019,52.7277,52.676,52.6846,5000.0
2015-05-26 12:30:00,61.1,61.13,61.09,61.1,8800.0,52.7019,52.7277,52.6932,52.7019,8800.0
2015-05-26 12:40:00,61.09,61.14,61.09,61.1,4800.0,52.6932,52.7364,52.6932,52.7019,4800.0
2015-05-26 12:50:00,61.1,61.11,61.03,61.05,7500.0,52.7019,52.7105,52.6415,52.6587,7500.0
2015-05-26 13:00:00,61.06,61.15,61.03,61.07,23400.0,52.6674,52.745,52.6415,52.676,23400.0
2015-05-26 13:10:00,61.06,61.08,61.04,61.08,6600.0,52.6674,52.6846,52.6501,52.6846,6600.0
2015-05-26 13:20:00,61.09,61.19,61.09,61.17,11600.0,52.6932,52.7795,52.6932,52.7622,11600.0
2015-05-26 13:30:00,61.17,61.27,61.15,61.17,40500.0,52.7622,52.8485,52.745,52.7622,40500.0
2015-05-26 13:40:00,61.19,61.23,61.15,61.18,6800.0,52.7795,52.814,52.745,52.7709,6800.0
2015-05-26 13:50:00,61.18,61.26,61.16,61.22,10600.0,52.7709,52.8399,52.7536,52.8054,10600.0
2015-05-26 14:00:00,61.2,61.24,61.18,61.18,5800.0,52.7881,52.8226,52.7709,52.7709,5800.0
2015-05-26 14:10:00,61.17,61.18,61.13,61.16,5200.0,52.7622,52.7709,52.7277,52.7536,5200.0
2015-05-26 14:20:00,61.15,61.15,61.11,61.12,3000.0,52.745,52.745,52.7105,52.7191,3000.0
2015-05-26 14:30:00,61.12,61.14,61.07,61.1,11400.0,52.7191,52.7364,52.676,52.7019,11400.0
2015-05-26 14:40:00,61.11,61.11,61.05,61.05,6900.0,52.7105,52.7105,52.6587,52.6587,6900.0
2015-05-26 14:50:00,61.06,61.06,60.93,60.93,11700.0,52.6674,52.6674,52.5552,52.5552,11700.0
2015-05-26 15:00:00,60.92,60.93,60.86,60.93,13100.0,52.5466,52.5552,52.4949,52.5552,13100.0
2015-05-26 15:10:00,60.92,60.94,60.89,60.92,21400.0,52.5466,52.5639,52.5207,52.5466,21400.0
2015-05-26 15:20:00,60.93,60.94,60.91,60.94,28400.0,52.5552,52.5639,52.538,52.5639,28400.0
2015-05-26 15:30:00,60.95,61.08,60.93,61.04,32400.0,52.5725,52.6846,52.5552,52.6501,32400.0
2015-05-26 15:40:00,61.06,61.15,61.03,61.15,46700.0,52.6674,52.745,52.6415,52.745,46700.0
2015-05-26 15:50:00,61.13,61.19,61.09,61.15,74200.0,52.7277,52.7795,52.6932,52.745,74200.0
2015-05-27 09:30:00,61.16,61.28,61.1,61.23,8600.0,52.7536,52.8571,52.7019,52.814,8600.0
2015-05-27 09:40:00,61.3,61.32,61.16,61.32,8800.0,52.8744,52.8916,52.7536,52.8916,8800.0
2015-05-27 09:50:00,61.41,61.53,61.36,61.38,21900.0,52.9693,53.0728,52.9261,52.9434,21900.0
2015-05-27 10:00:00,61.42,61.44,61.16,61.19,12300.0,52.9779,52.9951,52.7536,52.7795,12300.0
2015-05-27 10:10:00,61.22,61.22,61.04,61.11,22500.0,52.8054,52.8054,52.6501,52.7105,22500.0
2015-05-27 10:20:00,61.11,61.14,60.96,60.99,16900.0,52.7105,52.7364,52.5811,52.607,16900.0
2015-05-27 10:30:00,61.03,61.09,61.01,61.04,8600.0,52.6415,52.6932,52.6242,52.6501,8600.0
2015-05-27 10:40:00,61.07,61.08,61.01,61.08,14000.0,52.676,52.6846,52.6242,52.6846,14000.0
2015-05-27 10:50:00,61.07,61.08,60.98,61.06,14000.0,52.676,52.6846,52.5984,52.6674,14000.0
2015-05-27 11:00:00,61.05,61.15,61.03,61.12,12700.0,52.6587,52.745,52.6415,52.7191,12700.0
2015-05-27 11:10:00,61.12,61.15,61.11,61.11,4500.0,52.7191,52.745,52.7105,52.7105,4500.0
2015-05-27 11:20:00,61.08,61.15,61.03,61.12,15100.0,52.6846,52.745,52.6415,52.7191,15100.0
2015-05-27 11:30:00,61.13,61.13,61.05,61.1,17100.0,52.7277,52.7277,52.6587,52.7019,17100.0
2015-05-27 11:40:00,61.12,61.22,61.1,61.21,7400.0,52.7191,52.8054,52.7019,52.7967,7400.0
2015-05-27 11:50:00,61.21,61.22,61.16,61.22,12900.0,52.7967,52.8054,52.7536,52.8054,12900.0
2015-05-27 12:00:00,61.23,61.28,61.23,61.26,6600.0,52.814,52.8571,52.814,52.8399,6600.0
2015-05-27 12:10:00,61.26,61.33,61.23,61.32,10200.0,52.8399,52.9003,52.814,52.8916,10200.0
2015-05-27 12:20:00,61.31,61.37,61.3,61.35,7200.0,52.883,52.9348,52.8744,52.9175,7200.0
2015-05-27 12:30:00,61.32,61.33,61.25,61.31,4900.0,52.8916,52.9003,52.8313,52.883,4900.0
2015-05-27 12:40:00,61.31,61.38,61.29,61.33,16400.0,52.883,52.9434,52.8658,52.9003,16400.0
2015-05-27 12:50:00,61.31,61.36,61.29,61.33,4800.0,52.883,52.9261,52.8658,52.9003,4800.0
2015-05-27 13:00:00,61.34,61.38,61.32,61.38,5200.0,52.9089,52.9434,52.8916,52.9434,5200.0
2015-05-27 13:10:00,61.36,61.36,61.33,61.34,6000.0,52.9261,52.9261,52.9003,52.9089,6000.0
2015-05-27 13:20:00,61.35,61.37,61.34,61.34,8300.0,52.9175,52.9348,52.9089,52.9089,8300.0
2015-05-27 13:30:00,61.36,61.36,61.31,61.33,7200.0,52.9261,52.9261,52.883,52.9003,7200.0
2015-05-27 13:40:00,61.33,61.34,61.26,61.28,8600.0,52.9003,52.9089,52.8399,52.8571,8600.0
2015-05-27 13:50:00,61.28,61.29,61.22,61.26,13100.0,52.8571,52.8658,52.8054,52.8399,13100.0
2015-05-27 14:00:00,61.26,61.41,61.26,61.41,16300.0,52.8399,52.9693,52.8399,52.9693,16300.0
2015-05-27 14:10:00,61.4,61.52,61.4,61.52,10700.0,52.9606,53.0641,52.9606,53.0641,10700.0
2015-05-27 14:20:00,61.52,61.57,61.48,61.52,13500.0,53.0641,53.1073,53.0296,53.0641,13500.0
2015-05-27 14:30:00,61.48,61.5,61.36,61.36,15200.0,53.0296,53.0469,52.9261,52.9261,15200.0
2015-05-27 14:40:00,61.38,61.42,61.32,61.33,7800.0,52.9434,52.9779,52.8916,52.9003,7800.0
2015-05-27 14:50:00,61.32,61.35,61.31,61.32,9700.0,52.8916,52.9175,52.883,52.8916,9700.0
2015-05-27 15:00:00,61.33,61.42,61.29,61.38,17200.0,52.9003,52.9779,52.8658,52.9434,17200.0
2015-05-27 15:10:00,61.39,61.42,61.36,61.41,9400.0,52.952,52.9779,52.9261,52.9693,9400.0
2015-05-27 15:20:00,61.43,61.43,61.3,61.32,18800.0,52.9865,52.9865,52.8744,52.8916,18800.0
2015-05-27 15:30:00,61.33,61.39,61.32,61.37,13700.0,52.9003,52.952,52.8916,52.9348,13700.0
2015-05-27 15:40:00,61.37,61.37,61.3,61.35,29800.0,52.9348,52.9348,52.8744,52.9175,29800.0
2015-05-27 15:50:00,61.35,61.38,61.31,61.33,59700.0,52.9175,52.9434,52.883,52.9003,59700.0
2015-05-28 09:30:00,61.31,61.56,61.24,61.25,23200.0,52.883,53.0986,52.8226,52.8313,23200.0
2015-05-28 09:40:00,61.24,61.27,61.08,61.08,6500.0,52.8226,52.8485,52.6846,52.6846,6500.0
2015-05-28 09:50:00,61.05,61.1,60.85,60.97,31100.0,52.6587,52.7019,52.4862,52.5897,31100.0
2015-05-28 10:00:00,60.96,61.07,60.95,60.96,5900.0,52.5811,52.676,52.5725,52.5811,5900.0
2015-05-28 10:10:00,60.96,60.98,60.86,60.92,18300.0,52.5811,52.5984,52.4949,52.5466,18300.0
2015-05-28 10:20:00,60.9,60.98,60.89,60.89,4200.0,52.5294,52.5984,52.5207,52.5207,4200.0
2015-05-28 10:30:00,60.89,60.91,60.84,60.91,10500.0,52.5207,52.538,52.4776,52.538,10500.0
2015-05-28 10:40:00,60.93,60.93,60.9,60.9,7100.0,52.5552,52.5552,52.5294,52.5294,7100.0
2015-05-28 10:50:00,60.89,60.89,60.75,60.75,18600.0,52.5207,52.5207,52.4,52.4,18600.0
2015-05-28 11:00:00,60.77,60.85,60.75,60.83,9900.0,52.4172,52.4862,52.4,52.469,9900.0
2015-05-28 11:10:00,60.84,60.99,60.84,60.96,5700.0,52.4776,52.607,52.4776,52.5811,5700.0
2015-05-28 11:20:00,60.96,60.96,60.85,60.87,5500.0,52.5811,52.5811,52.4862,52.5035,5500.0
2015-05-28 11:30:00,60.89,60.91,60.73,60.73,11900.0,52.5207,52.538,52.3827,52.3827,11900.0
2015-05-28 11:40:00,60.7,60.74,60.63,60.66,8400.0,52.3568,52.3914,52.2965,52.3223,8400.0
2015-05-28 11:50:00,60.64,60.67,60.57,60.67,12400.0,52.3051,52.331,52.2447,52.331,12400.0
2015-05-28 12:00:00,60.7,60.7,60.6,60.7,5500.0,52.3568,52.3568,52.2706,52.3568,5500.0
2015-05-28 12:10:00,60.7,60.78,60.7,60.73,9700.0,52.3568,52.4259,52.3568,52.3827,9700.0
2015-05-28 12:20:00,60.72,60.78,60.69,60.71,5700.0,52.3741,52.4259,52.3482,52.3655,5700.0
2015-05-28 12:30:00,60.72,60.72,60.54,60.58,13400.0,52.3741,52.3741,52.2188,52.2533,13400.0
2015-05-28 12:40:00,60.57,60.61,60.51,60.53,14500.0,52.2447,52.2792,52.193,52.2102,14500.0
2015-05-28 12:50:00,60.52,60.53,60.37,60.4,30300.0,52.2016,52.2102,52.0722,52.0981,30300.0
2015-05-28 13:00:00,60.4,60.49,60.39,60.46,13700.0,52.0981,52.1757,52.0895,52.1498,13700.0
2015-05-28 13:10:00,60.45,60.48,60.42,60.42,11100.0,52.1412,52.1671,52.1153,52.1153,11100.0
2015-05-28 13:20:00,60.41,60.44,60.35,60.38,14100.0,52.1067,52.1326,52.055,52.0808,14100.0
2015-05-28 13:30:00,60.39,60.41,60.37,60.4,25000.0,52.0895,52.1067,52.0722,52.0981,25000.0
2015-05-28 13:40:00,60.39,60.42,60.38,60.39,16600.0,52.0895,52.1153,52.0808,52.0895,16600.0
2015-05-28 13:50:00,60.38,60.4,60.38,60.4,9900.0,52.0808,52.0981,52.0808,52.0981,9900.0
2015-05-28 14:00:00,60.4,60.4,60.3,60.3,29700.0,52.0981,52.0981,52.0118,52.0118,29700.0
2015-05-28 14:10:00,60.31,60.32,60.27,60.28,14800.0,52.0205,52.0291,51.986,51.9946,14800.0
2015-05-28 14:20:00,60.28,60.48,60.27,60.48,9100.0,51.9946,52.1671,51.986,52.1671,9100.0
2015-05-28 14:30:00,60.5,60.62,60.5,60.6,19900.0,52.1843,52.2878,52.1843,52.2706,19900.0
2015-05-28 14:40:00,60.6,60.62,60.52,60.55,14500.0,52.2706,52.2878,52.2016,52.2275,14500.0
2015-05-28 14:50:00,60.6,60.62,60.57,60.6,11600.0,52.2706,52.2878,52.2447,52.2706,11600.0
2015-05-28 15:00:00,60.6,60.6,60.54,60.58,17900.0,52.2706,52.2706,52.2188,52.2533,17900.0
2015-05-28 15:10:00,60.57,60.6,60.52,60.58,16400.0,52.2447,52.2706,52.2016,52.2533,16400.0
2015-05-28 15:20:00,60.57,60.6,60.53,60.57,18300.0,52.2447,52.2706,52.2102,52.2447,18300.0
2015-05-28 15:30:00,60.57,60.59,60.53,60.55,24000.0,52.2447,52.262,52.2102,52.2275,24000.0
2015-05-28 15:40:00,60.56,60.64,60.54,60.57,51900.0,52.2361,52.3051,52.2188,52.2447,51900.0
2015-05-28 15:50:00,60.57,60.62,60.51,60.61,104900.0,52.2447,52.2878,52.193,52.2792,104900.0
2015-05-29 09:30:00,60.6,60.6,59.93,60.15,65900.0,52.2706,52.2706,51.6927,51.8824,65900.0
2015-05-29 09:40:00,60.23,60.34,60.17,60.19,32800.0,51.9514,52.0463,51.8997,51.9169,32800.0
2015-05-29 09:50:00,60.18,60.18,59.98,60.09,27000.0,51.9083,51.9083,51.7358,51.8307,27000.0
2015-05-29 10:00:00,60.09,60.19,60.08,60.14,23700.0,51.8307,51.9169,51.8221,51.8738,23700.0
2015-05-29 10:10:00,60.17,60.28,60.16,60.28,22000.0,51.8997,51.9946,51.8911,51.9946,22000.0
2015-05-29 10:20:00,60.29,60.36,60.25,60.28,14800.0,52.0032,52.0636,51.9687,51.9946,14800.0
2015-05-29 10:30:00,60.26,60.27,60.17,60.24,19400.0,51.9773,51.986,51.8997,51.9601,19400.0
2015-05-29 10:40:00,60.24,60.28,60.02,60.09,22500.0,51.9601,51.9946,51.7703,51.8307,22500.0
2015-05-29 10:50:00,60.08,60.15,60.02,60.12,16200.0,51.8221,51.8824,51.7703,51.8566,16200.0
2015-05-29 11:00:00,60.11,60.12,60.05,60.06,13000.0,51.8479,51.8566,51.7962,51.8048,13000.0
2015-05-29 11:10:00,60.06,60.15,60.04,60.13,25600.0,51.8048,51.8824,51.7876,51.8652,25600.0
2015-05-29 11:20:00,60.12,60.18,60.05,60.05,30800.0,51.8566,51.9083,51.7962,51.7962,30800.0
2015-05-29 11:30:00,60.07,60.15,60.05,60.15,23000.0,51.8134,51.8824,51.7962,51.8824,23000.0
2015-05-29 11:40:00,60.16,60.29,60.16,60.21,13400.0,51.8911,52.0032,51.8911,51.9342,13400.0
2015-05-29 11:50:00,60.21,60.32,60.14,60.31,20100.0,51.9342,52.0291,51.8738,52.0205,20100.0
2015-05-29 12:00:00,60.31,60.46,60.3,60.43,21600.0,52.0205,52.1498,52.0118,52.124,21600.0
2015-05-29 12:10:00,60.43,60.46,60.43,60.43,16300.0,52.124,52.1498,52.124,52.124,16300.0
2015-05-29 12:20:00,60.44,60.56,60.39,60.56,30200.0,52.1326,52.2361,52.0895,52.2361,30200.0
2015-05-29 12:30:00,60.56,60.66,60.49,60.6,28200.0,52.2361,52.3223,52.1757,52.2706,28200.0
2015-05-29 12:40:00,60.6,60.63,60.57,60.58,10700.0,52.2706,52.2965,52.2447,52.2533,10700.0
2015-05-29 12:50:00,60.57,60.64,60.55,60.6,13900.0,52.2447,52.3051,52.2275,52.2706,13900.0
2015-05-29 13:00:00,60.61,60.63,60.46,60.46,18400.0,52.2792,52.2965,52.1498,52.1498,18400.0
2015-05-29 13:10:00,60.46,60.48,60.35,60.35,8700.0,52.1498,52.1671,52.055,52.055,8700.0
2015-05-29 13:20:00,60.36,60.38,60.33,60.35,10600.0,52.0636,52.0808,52.0377,52.055,10600.0
2015-05-29 13:30:00,60.36,60.38,60.31,60.35,11900.0,52.0636,52.0808,52.0205,52.055,11900.0
2015-05-29 13:40:00,60.37,60.41,60.26,60.26,10800.0,52.0722,52.1067,51.9773,51.9773,10800.0
2015-05-29 13:50:00,60.26,60.27,60.13,60.13,9200.0,51.9773,51.986,51.8652,51.8652,9200.0
2015-05-29 14:00:00,60.15,60.15,60.07,60.09,12900.0,51.8824,51.8824,51.8134,51.8307,12900.0
2015-05-29 14:10:00,60.08,60.14,60.08,60.09,13000.0,51.8221,51.8738,51.8221,51.8307,13000.0
2015-05-29 14:20:00,60.09,60.1,59.96,59.97,17000.0,51.8307,51.8393,51.7186,51.7272,17000.0
2015-05-29 14:30:00,59.96,60.05,59.93,60.01,16200.0,51.7186,51.7962,51.6927,51.7617,16200.0
2015-05-29 14:40:00,60.0,60.03,59.9,59.92,17700.0,51.7531,51.7789,51.6668,51.6841,17700.0
2015-05-29 14:50:00,59.93,60.02,59.93,60.02,25600.0,51.6927,51.7703,51.6927,51.7703,25600.0
2015-05-29 15:00:00,60.01,60.13,59.96,60.13,28000.0,51.7617,51.8652,51.7186,51.8652,28000.0
2015-05-29 15:10:00,60.13,60.22,60.12,60.21,23500.0,51.8652,51.9428,51.8566,51.9342,23500.0
2015-05-29 15:20:00,60.21,60.37,60.21,60.37,31500.0,51.9342,52.0722,51.9342,52.0722,31500.0
2015-05-29 15:30:00,60.37,60.38,60.31,60.31,42800.0,52.0722,52.0808,52.0205,52.0205,42800.0
2015-05-29 15:40:00,60.32,60.41,60.22,60.27,68400.0,52.0291,52.1067,51.9428,51.986,68400.0
2015-05-29 15:50:00,60.27,60.27,60.12,60.14,169500.0,51.986,51.986,51.8566,51.8738,169500.0
2015-06-01 09:30:00,60.38,60.55,60.15,60.17,14194.0,52.0808,52.2275,51.8824,51.8997,14194.0
2015-06-01 09:40:00,60.16,60.31,60.11,60.21,24836.0,51.8911,52.0205,51.8479,51.9342,24836.0
2015-06-01 09:50:00,60.21,60.28,60.03,60.28,38820.0,51.9342,51.9946,51.7789,51.9946,38820.0
2015-06-01 10:00:00,60.28,60.33,60.08,60.16,28004.0,51.9946,52.0377,51.8221,51.8911,28004.0
2015-06-01 10:10:00,60.15,60.18,60.02,60.13,24146.0,51.8824,51.9083,51.7703,51.8652,24146.0
2015-06-01 10:20:00,60.07,60.14,59.9,60.05,47481.0,51.8134,51.8738,51.6668,51.7962,47481.0
2015-06-01 10:30:00,60.02,60.13,59.96,60.13,9234.0,51.7703,51.8652,51.7186,51.8652,9234.0
2015-06-01 10:40:00,60.13,60.19,60.03,60.17,22494.0,51.8652,51.9169,51.7789,51.8997,22494.0
2015-06-01 10:50:00,60.15,60.21,60.09,60.18,21303.0,51.8824,51.9342,51.8307,51.9083,21303.0
2015-06-01 11:00:00,60.18,60.23,60.16,60.19,14984.0,51.9083,51.9514,51.8911,51.9169,14984.0
2015-06-01 11:10:00,60.19,60.23,60.09,60.11,13999.0,51.9169,51.9514,51.8307,51.8479,13999.0
2015-06-01 11:20:00,60.12,60.15,60.06,60.08,20780.0,51.8566,51.8824,51.8048,51.8221,20780.0
2015-06-01 11:30:00,60.09,60.12,60.01,60.07,19929.0,51.8307,51.8566,51.7617,51.8134,19929.0
2015-06-01 11:40:00,60.04,60.1,60.04,60.05,25949.0,51.7876,51.8393,51.7876,51.7962,25949.0
2015-06-01 11:50:00,60.05,60.17,60.04,60.12,9774.0,51.7962,51.8997,51.7876,51.8566,9774.0
2015-06-01 12:00:00,60.12,60.15,60.11,60.12,6600.0,51.8566,51.8824,51.8479,51.8566,6600.0
2015-06-01 12:10:00,60.12,60.39,60.11,60.39,12862.0,51.8566,52.0895,51.8479,52.0895,12862.0
2015-06-01 12:20:00,60.4,60.58,60.37,60.58,20960.0,52.0981,52.2533,52.0722,52.2533,20960.0
2015-06-01 12:30:00,60.57,60.6,60.43,60.44,6473.0,52.2447,52.2706,52.124,52.1326,6473.0
2015-06-01 12:40:00,60.42,60.56,60.4,60.48,10447.0,52.1153,52.2361,52.0981,52.1671,10447.0
2015-06-01 12:50:00,60.47,60.64,60.47,60.64,9978.0,52.1585,52.3051,52.1585,52.3051,9978.0
2015-06-01 13:00:00,60.66,60.68,60.57,60.65,11381.0,52.3223,52.3396,52.2447,52.3137,11381.0
2015-06-01 13:10:00,60.65,60.72,60.58,60.59,8975.0,52.3137,52.3741,52.2533,52.262,8975.0
2015-06-01 13:20:00,60.59,60.66,60.58,60.64,6800.0,52.262,52.3223,52.2533,52.3051,6800.0
2015-06-01 13:30:00,60.64,60.68,60.61,60.61,33494.0,52.3051,52.3396,52.2792,52.2792,33494.0
2015-06-01 13:40:00,60.61,60.63,60.44,60.44,9538.0,52.2792,52.2965,52.1326,52.1326,9538.0
2015-06-01 13:50:00,60.39,60.42,60.35,60.36,7600.0,52.0895,52.1153,52.055,52.0636,7600.0
2015-06-01 14:00:00,60.38,60.41,60.29,60.33,20932.0,52.0808,52.1067,52.0032,52.0377,20932.0
2015-06-01 14:10:00,60.33,60.54,60.31,60.47,8656.0,52.0377,52.2188,52.0205,52.1585,8656.0
2015-06-01 14:20:00,60.46,60.5,60.37,60.37,14512.0,52.1498,52.1843,52.0722,52.0722,14512.0
2015-06-01 14:30:00,60.38,60.39,60.16,60.17,30788.0,52.0808,52.0895,51.8911,51.8997,30788.0
2015-06-01 14:40:00,60.19,60.27,60.17,60.22,22678.0,51.9169,51.986,51.8997,51.9428,22678.0
2015-06-01 14:50:00,60.22,60.23,60.11,60.14,14786.0,51.9428,51.9514,51.8479,51.8738,14786.0
2015-06-01 15:00:00,60.14,60.21,60.1,60.21,41988.0,51.8738,51.9342,51.8393,51.9342,41988.0
2015-06-01 15:10:00,60.21,60.22,60.02,60.02,47112.0,51.9342,51.9428,51.7703,51.7703,47112.0
2015-06-01 15:20:00,60.01,60.14,59.98,59.98,43383.0,51.7617,51.8738,51.7358,51.7358,43383.0
2015-06-01 15:30:00,59.99,60.05,59.98,59.99,40553.0,51.7444,51.7962,51.7358,51.7444,40553.0
2015-06-01 15:40:00,60.0,60.03,59.89,59.93,65167.0,51.7531,51.7789,51.6582,51.6927,65167.0
2015-06-01 15:50:00,59.93,59.95,59.79,59.86,178957.0,51.6927,51.7099,51.5719,51.6323,178957.0
2015-06-02 09:30:00,59.84,60.07,59.77,59.97,68804.0,51.6151,51.8134,51.5547,51.7272,68804.0
2015-06-02 09:40:00,59.92,60.15,59.91,59.99,63984.0,51.6841,51.8824,51.6754,51.7444,63984.0
2015-06-02 09:50:00,59.97,60.09,59.9,59.95,18730.0,51.7272,51.8307,51.6668,51.7099,18730.0
2015-06-02 10:00:00,59.95,60.19,59.95,60.14,24038.0,51.7099,51.9169,51.7099,51.8738,24038.0
2015-06-02 10:10:00,60.16,60.3,60.16,60.21,18959.0,51.8911,52.0118,51.8911,51.9342,18959.0
2015-06-02 10:20:00,60.22,60.38,60.22,60.29,14510.0,51.9428,52.0808,51.9428,52.0032,14510.0
2015-06-02 10:30:00,60.26,60.48,60.17,60.48,18483.0,51.9773,52.1671,51.8997,52.1671,18483.0
2015-06-02 10:40:00,60.48,60.62,60.41,60.62,20624.0,52.1671,52.2878,52.1067,52.2878,20624.0
2015-06-02 10:50:00,60.6,60.62,60.39,60.39,15900.0,52.2706,52.2878,52.0895,52.0895,15900.0
2015-06-02 11:00:00,60.38,60.6,60.35,60.6,19645.0,52.0808,52.2706,52.055,52.2706,19645.0
2015-06-02 11:10:00,60.56,60.61,60.32,60.32,20769.0,52.2361,52.2792,52.0291,52.0291,20769.0
2015-06-02 11:20:00,60.3,60.33,60.24,60.25,19352.0,52.0118,52.0377,51.9601,51.9687,19352.0
2015-06-02 11:30:00,60.24,60.44,60.24,60.43,14349.0,51.9601,52.1326,51.9601,52.124,14349.0
2015-06-02 11:40:00,60.44,60.5,60.44,60.49,10030.0,52.1326,52.1843,52.1326,52.1757,10030.0
2015-06-02 11:50:00,60.5,60.6,60.47,60.59,6400.0,52.1843,52.2706,52.1585,52.262,6400.0
2015-06-02 12:00:00,60.59,60.72,60.58,60.7,19160.0,52.262,52.3741,52.2533,52.3568,19160.0
2015-06-02 12:10:00,60.68,60.71,60.67,60.69,7888.0,52.3396,52.3655,52.331,52.3482,7888.0
2015-06-02 12:20:00,60.69,60.8,60.69,60.77,10746.0,52.3482,52.4431,52.3482,52.4172,10746.0
2015-06-02 12:30:00,60.78,60.84,60.77,60.83,13681.0,52.4259,52.4776,52.4172,52.469,13681.0
2015-06-02 12:40:00,60.83,60.85,60.66,60.67,15140.0,52.469,52.4862,52.3223,52.331,15140.0
2015-06-02 12:50:00,60.64,60.72,60.6,60.61,12292.0,52.3051,52.3741,52.2706,52.2792,12292.0
2015-06-02 13:00:00,60.62,60.64,60.57,60.64,10200.0,52.2878,52.3051,52.2447,52.3051,10200.0
2015-06-02 13:10:00,60.65,60.76,60.65,60.74,9900.0,52.3137,52.4086,52.3137,52.3914,9900.0
2015-06-02 13:20:00,60.71,60.86,60.7,60.85,11192.0,52.3655,52.4949,52.3568,52.4862,11192.0
2015-06-02 13:30:00,60.86,60.86,60.74,60.75,7775.0,52.4949,52.4949,52.3914,52.4,7775.0
2015-06-02 13:40:00,60.75,60.8,60.75,60.79,11802.0,52.4,52.4431,52.4,52.4345,11802.0
2015-06-02 13:50:00,60.79,60.79,60.76,60.77,9498.0,52.4345,52.4345,52.4086,52.4172,9498.0
2015-06-02 14:00:00,60.76,60.77,60.72,60.75,11324.0,52.4086,52.4172,52.3741,52.4,11324.0
2015-06-02 14:10:00,60.74,60.74,60.6,60.62,7320.0,52.3914,52.3914,52.2706,52.2878,7320.0
2015-06-02 14:20:00,60.61,60.62,60.54,60.56,12400.0,52.2792,52.2878,52.2188,52.2361,12400.0
2015-06-02 14:30:00,60.56,60.73,60.56,60.64,11840.0,52.2361,52.3827,52.2361,52.3051,11840.0
2015-06-02 14:40:00,60.63,60.67,60.61,60.66,9571.0,52.2965,52.331,52.2792,52.3223,9571.0
2015-06-02 14:50:00,60.66,60.7,60.62,60.69,12005.0,52.3223,52.3568,52.2878,52.3482,12005.0
2015-06-02 15:00:00,60.69,60.71,60.62,60.64,12400.0,52.3482,52.3655,52.2878,52.3051,12400.0
2015-06-02 15:10:00,60.65,60.73,60.65,60.69,16459.0,52.3137,52.3827,52.3137,52.3482,16459.0
2015-06-02 15:20:00,60.7,60.7,60.6,60.63,15001.0,52.3568,52.3568,52.2706,52.2965,15001.0
2015-06-02 15:30:00,60.61,60.64,60.59,60.63,23888.0,52.2792,52.3051,52.262,52.2965,23888.0
2015-06-02 15:40:00,60.62,60.68,60.61,60.65,34522.0,52.2878,52.3396,52.2792,52.3137,34522.0
2015-06-02 15:50:00,60.64,60.7,60.62,60.65,67214.0,52.3051,52.3568,52.2878,52.3137,67214.0
2015-06-03 09:30:00,60.91,61.17,60.87,61.1,26823.0,52.538,52.7622,52.5035,52.7019,26823.0
2015-06-03 09:40:00,61.07,61.32,61.01,61.2,35477.0,52.676,52.8916,52.6242,52.7881,35477.0
2015-06-03 09:50:00,61.23,61.26,61.09,61.16,3113.0,52.814,52.8399,52.6932,52.7536,3113.0
2015-06-03 10:00:00,61.17,61.35,61.11,61.3,5332.0,52.7622,52.9175,52.7105,52.8744,5332.0
2015-06-03 10:10:00,61.3,61.55,61.3,61.52,20650.0,52.8744,53.09,52.8744,53.0641,20650.0
2015-06-03 10:20:00,61.55,61.67,61.54,61.67,12201.0,53.09,53.1935,53.0814,53.1935,12201.0
2015-06-03 10:30:00,61.69,61.74,61.63,61.68,10446.0,53.2108,53.2539,53.159,53.2021,10446.0
2015-06-03 10:40:00,61.7,61.93,61.58,61.9,21246.0,53.2194,53.4178,53.1159,53.3919,21246.0
2015-06-03 10:50:00,61.91,61.95,61.83,61.86,8490.0,53.4005,53.435,53.3315,53.3574,8490.0
2015-06-03 11:00:00,61.83,61.88,61.7,61.74,10956.0,53.3315,53.3747,53.2194,53.2539,10956.0
2015-06-03 11:10:00,61.73,61.9,61.7,61.87,11047.0,53.2453,53.3919,53.2194,53.366,11047.0
2015-06-03 11:20:00,61.87,61.9,61.65,61.69,11558.0,53.366,53.3919,53.1763,53.2108,11558.0
2015-06-03 11:30:00,61.74,61.79,61.68,61.77,9197.0,53.2539,53.297,53.2021,53.2798,9197.0
2015-06-03 11:40:00,61.73,61.73,61.54,61.54,12304.0,53.2453,53.2453,53.0814,53.0814,12304.0
2015-06-03 11:50:00,61.54,61.59,61.46,61.55,8886.0,53.0814,53.1245,53.0124,53.09,8886.0
2015-06-03 12:00:00,61.52,61.55,61.45,61.52,11318.0,53.0641,53.09,53.0038,53.0641,11318.0
2015-06-03 12:10:00,61.52,61.61,61.46,61.46,33702.0,53.0641,53.1418,53.0124,53.0124,33702.0
2015-06-03 12:20:00,61.45,61.52,61.43,61.52,6227.0,53.0038,53.0641,52.9865,53.0641,6227.0
2015-06-03 12:30:00,61.46,61.47,61.42,61.47,2200.0,53.0124,53.021,52.9779,53.021,2200.0
2015-06-03 12:40:00,61.45,61.45,61.43,61.45,3100.0,53.0038,53.0038,52.9865,53.0038,3100.0
2015-06-03 12:50:00,61.44,61.47,61.4,61.47,5992.0,52.9951,53.021,52.9606,53.021,5992.0
2015-06-03 13:00:00,61.49,61.49,61.43,61.48,3700.0,53.0383,53.0383,52.9865,53.0296,3700.0
2015-06-03 13:10:00,61.46,61.49,61.41,61.44,7904.0,53.0124,53.0383,52.9693,52.9951,7904.0
2015-06-03 13:20:00,61.49,61.52,61.43,61.51,7044.0,53.0383,53.0641,52.9865,53.0555,7044.0
2015-06-03 13:30:00,61.49,61.49,61.45,61.48,3800.0,53.0383,53.0383,53.0038,53.0296,3800.0
2015-06-03 13:40:00,61.47,61.55,61.46,61.55,5712.0,53.021,53.09,53.0124,53.09,5712.0
2015-06-03 13:50:00,61.55,61.57,61.5,61.57,3618.0,53.09,53.1073,53.0469,53.1073,3618.0
2015-06-03 14:00:00,61.58,61.68,61.58,61.62,5224.0,53.1159,53.2021,53.1159,53.1504,5224.0
2015-06-03 14:10:00,61.64,61.66,61.61,61.63,5968.0,53.1676,53.1849,53.1418,53.159,5968.0
2015-06-03 14:20:00,61.65,61.71,61.57,61.58,10660.0,53.1763,53.228,53.1073,53.1159,10660.0
2015-06-03 14:30:00,61.59,61.59,61.52,61.52,4002.0,53.1245,53.1245,53.0641,53.0641,4002.0
2015-06-03 14:40:00,61.54,61.56,61.45,61.45,4790.0,53.0814,53.0986,53.0038,53.0038,4790.0
2015-06-03 14:50:00,61.46,61.47,61.38,61.4,4366.0,53.0124,53.021,52.9434,52.9606,4366.0
2015-06-03 15:00:00,61.41,61.46,61.38,61.4,8035.0,52.9693,53.0124,52.9434,52.9606,8035.0
2015-06-03 15:10:00,61.41,61.47,61.37,61.37,20825.0,52.9693,53.021,52.9348,52.9348,20825.0
2015-06-03 15:20:00,61.38,61.41,61.34,61.34,6800.0,52.9434,52.9693,52.9089,52.9089,6800.0
2015-06-03 15:30:00,61.35,61.49,61.35,61.49,15000.0,52.9175,53.0383,52.9175,53.0383,15000.0
2015-06-03 15:40:00,61.5,61.5,61.37,61.38,22672.0,53.0469,53.0469,52.9348,52.9434,22672.0
2015-06-03 15:50:00,61.38,61.45,61.34,61.45,91777.0,52.9434,53.0038,52.9089,53.0038,91777.0
2015-06-04 09:30:00,61.05,61.42,60.87,61.16,35455.0,52.6587,52.9779,52.5035,52.7536,35455.0
2015-06-04 09:40:00,61.22,61.37,61.01,61.06,21150.0,52.8054,52.9348,52.6242,52.6674,21150.0
2015-06-04 09:50:00,61.12,61.4,60.97,61.36,24113.0,52.7191,52.9606,52.5897,52.9261,24113.0
2015-06-04 10:00:00,61.37,61.6,61.33,61.52,27636.0,52.9348,53.1331,52.9003,53.0641,27636.0
2015-06-04 10:10:00,61.52,61.61,61.44,61.5,12810.0,53.0641,53.1418,52.9951,53.0469,12810.0
2015-06-04 10:20:00,61.5,61.55,61.38,61.4,15325.0,53.0469,53.09,52.9434,52.9606,15325.0
2015-06-04 10:30:00,61.4,61.42,61.23,61.26,50818.0,52.9606,52.9779,52.814,52.8399,50818.0
2015-06-04 10:40:00,61.26,61.47,61.25,61.46,14864.0,52.8399,53.021,52.8313,53.0124,14864.0
2015-06-04 10:50:00,61.45,61.49,61.34,61.37,10855.0,53.0038,53.0383,52.9089,52.9348,10855.0
2015-06-04 11:00:00,61.36,61.36,61.15,61.2,6710.0,52.9261,52.9261,52.745,52.7881,6710.0
2015-06-04 11:10:00,61.2,61.39,61.2,61.32,8829.0,52.7881,52.952,52.7881,52.8916,8829.0
2015-06-04 11:20:00,61.3,61.4,61.2,61.25,23095.0,52.8744,52.9606,52.7881,52.8313,23095.0
2015-06-04 11:30:00,61.23,61.24,61.14,61.24,14154.0,52.814,52.8226,52.7364,52.8226,14154.0
2015-06-04 11:40:00,61.24,61.3,61.2,61.3,7327.0,52.8226,52.8744,52.7881,52.8744,7327.0
2015-06-04 11:50:00,61.31,61.4,61.28,61.39,18214.0,52.883,52.9606,52.8571,52.952,18214.0
2015-06-04 12:00:00,61.36,61.41,61.32,61.34,7221.0,52.9261,52.9693,52.8916,52.9089,7221.0
2015-06-04 12:10:00,61.33,61.37,61.32,61.37,6200.0,52.9003,52.9348,52.8916,52.9348,6200.0
2015-06-04 12:20:00,61.36,61.47,61.34,61.45,12900.0,52.9261,53.021,52.9089,53.0038,12900.0
2015-06-04 12:30:00,61.46,61.51,61.41,61.51,8570.0,53.0124,53.0555,52.9693,53.0555,8570.0
2015-06-04 12:40:00,61.51,61.54,61.42,61.42,22461.0,53.0555,53.0814,52.9779,52.9779,22461.0
2015-06-04 12:50:00,61.4,61.5,61.38,61.48,19794.0,52.9606,53.0469,52.9434,53.0296,19794.0
2015-06-04 13:00:00,61.49,61.49,61.27,61.27,21499.0,53.0383,53.0383,52.8485,52.8485,21499.0
2015-06-04 13:10:00,61.28,61.38,61.17,61.19,30535.0,52.8571,52.9434,52.7622,52.7795,30535.0
2015-06-04 13:20:00,61.19,61.33,61.15,61.28,88208.0,52.7795,52.9003,52.745,52.8571,88208.0
2015-06-04 13:30:00,61.32,61.36,61.31,61.35,10321.0,52.8916,52.9261,52.883,52.9175,10321.0
2015-06-04 13:40:00,61.36,61.48,61.35,61.46,17244.0,52.9261,53.0296,52.9175,53.0124,17244.0
2015-06-04 13:50:00,61.46,61.55,61.45,61.5,13225.0,53.0124,53.09,53.0038,53.0469,13225.0
2015-06-04 14:00:00,61.48,61.55,61.48,61.54,16822.0,53.0296,53.09,53.0296,53.0814,16822.0
2015-06-04 14:10:00,61.55,61.63,61.55,61.59,19238.0,53.09,53.159,53.09,53.1245,19238.0
2015-06-04 14:20:00,61.59,61.7,61.59,61.66,25223.0,53.1245,53.2194,53.1245,53.1849,25223.0
2015-06-04 14:30:00,61.65,61.67,61.48,61.49,24671.0,53.1763,53.1935,53.0296,53.0383,24671.0
2015-06-04 14:40:00,61.48,61.49,61.36,61.38,13176.0,53.0296,53.0383,52.9261,52.9434,13176.0
2015-06-04 14:50:00,61.38,61.42,61.33,61.37,53746.0,52.9434,52.9779,52.9003,52.9348,53746.0
2015-06-04 15:00:00,61.36,61.42,61.32,61.4,52363.0,52.9261,52.9779,52.8916,52.9606,52363.0
2015-06-04 15:10:00,61.39,61.4,61.31,61.31,12008.0,52.952,52.9606,52.883,52.883,12008.0
2015-06-04 15:20:00,61.31,61.33,61.27,61.33,18982.0,52.883,52.9003,52.8485,52.9003,18982.0
2015-06-04 15:30:00,61.32,61.33,61.2,61.2,20606.0,52.8916,52.9003,52.7881,52.7881,20606.0
2015-06-04 15:40:00,61.2,61.23,61.13,61.19,43125.0,52.7881,52.814,52.7277,52.7795,43125.0
2015-06-04 15:50:00,61.19,61.28,61.18,61.27,95766.0,52.7795,52.8571,52.7709,52.8485,95766.0
2015-06-05 09:30:00,61.04,61.18,60.64,60.79,10370.0,52.6501,52.7709,52.3051,52.4345,10370.0
2015-06-05 09:40:00,60.75,61.08,60.55,61.04,15714.0,52.4,52.6846,52.2275,52.6501,15714.0
2015-06-05 09:50:00,61.05,61.2,61.05,61.18,5538.0,52.6587,52.7881,52.6587,52.7709,5538.0
2015-06-05 10:00:00,61.15,61.33,61.15,61.22,4479.0,52.745,52.9003,52.745,52.8054,4479.0
2015-06-05 10:10:00,61.18,61.19,61.02,61.08,22958.0,52.7709,52.7795,52.6329,52.6846,22958.0
2015-06-05 10:20:00,61.1,61.36,61.1,61.24,8050.0,52.7019,52.9261,52.7019,52.8226,8050.0
2015-06-05 10:30:00,61.26,61.34,61.23,61.25,9989.0,52.8399,52.9089,52.814,52.8313,9989.0
2015-06-05 10:40:00,61.27,61.3,61.05,61.05,5551.0,52.8485,52.8744,52.6587,52.6587,5551.0
2015-06-05 10:50:00,61.03,61.11,61.0,61.08,10425.0,52.6415,52.7105,52.6156,52.6846,10425.0
2015-06-05 11:00:00,61.1,61.12,61.0,61.08,15146.0,52.7019,52.7191,52.6156,52.6846,15146.0
2015-06-05 11:10:00,61.08,61.15,61.04,61.06,20317.0,52.6846,52.745,52.6501,52.6674,20317.0
2015-06-05 11:20:00,61.07,61.15,61.05,61.13,5800.0,52.676,52.745,52.6587,52.7277,5800.0
2015-06-05 11:30:00,61.13,61.16,61.04,61.06,8400.0,52.7277,52.7536,52.6501,52.6674,8400.0
2015-06-05 11:40:00,61.05,61.11,61.04,61.07,21201.0,52.6587,52.7105,52.6501,52.676,21201.0
2015-06-05 11:50:00,61.1,61.11,61.04,61.06,8445.0,52.7019,52.7105,52.6501,52.6674,8445.0
2015-06-05 12:00:00,61.07,61.09,61.03,61.08,8800.0,52.676,52.6932,52.6415,52.6846,8800.0
2015-06-05 12:10:00,61.07,61.18,61.05,61.16,18500.0,52.676,52.7709,52.6587,52.7536,18500.0
2015-06-05 12:20:00,61.13,61.21,61.05,61.08,11775.0,52.7277,52.7967,52.6587,52.6846,11775.0
2015-06-05 12:30:00,61.11,61.19,61.07,61.18,7151.0,52.7105,52.7795,52.676,52.7709,7151.0
2015-06-05 12:40:00,61.16,61.31,61.14,61.21,7800.0,52.7536,52.883,52.7364,52.7967,7800.0
2015-06-05 12:50:00,61.22,61.27,61.17,61.17,5650.0,52.8054,52.8485,52.7622,52.7622,5650.0
2015-06-05 13:00:00,61.18,61.24,61.15,61.2,6921.0,52.7709,52.8226,52.745,52.7881,6921.0
2015-06-05 13:10:00,61.2,61.21,61.11,61.21,14495.0,52.7881,52.7967,52.7105,52.7967,14495.0
2015-06-05 13:20:00,61.23,61.29,61.21,61.21,6796.0,52.814,52.8658,52.7967,52.7967,6796.0
2015-06-05 13:30:00,61.19,61.19,61.08,61.13,8199.0,52.7795,52.7795,52.6846,52.7277,8199.0
2015-06-05 13:40:00,61.15,61.15,61.02,61.04,9879.0,52.745,52.745,52.6329,52.6501,9879.0
2015-06-05 13:50:00,61.04,61.13,61.03,61.04,5300.0,52.6501,52.7277,52.6415,52.6501,5300.0
2015-06-05 14:00:00,61.04,61.09,61.04,61.09,9318.0,52.6501,52.6932,52.6501,52.6932,9318.0
2015-06-05 14:10:00,61.1,61.12,61.08,61.08,5234.0,52.7019,52.7191,52.6846,52.6846,5234.0
2015-06-05 14:20:00,61.06,61.09,61.03,61.06,15472.0,52.6674,52.6932,52.6415,52.6674,15472.0
2015-06-05 14:30:00,61.07,61.08,61.04,61.05,12084.0,52.676,52.6846,52.6501,52.6587,12084.0
2015-06-05 14:40:00,61.05,61.15,61.05,61.15,17025.0,52.6587,52.745,52.6587,52.745,17025.0
2015-06-05 14:50:00,61.14,61.26,61.12,61.18,9752.0,52.7364,52.8399,52.7191,52.7709,9752.0
2015-06-05 15:00:00,61.19,61.24,61.12,61.13,17003.0,52.7795,52.8226,52.7191,52.7277,17003.0
2015-06-05 15:10:00,61.13,61.2,61.12,61.12,15958.0,52.7277,52.7881,52.7191,52.7191,15958.0
2015-06-05 15:20:00,61.12,61.14,61.1,61.1,19075.0,52.7191,52.7364,52.7019,52.7019,19075.0
2015-06-05 15:30:00,61.1,61.16,61.05,61.07,27861.0,52.7019,52.7536,52.6587,52.676,27861.0
2015-06-05 15:40:00,61.06,61.09,61.02,61.09,33769.0,52.6674,52.6932,52.6329,52.6932,33769.0
2015-06-05 15:50:00,61.08,61.15,61.05,61.12,47881.0,52.6846,52.745,52.6587,52.7191,47881.0
2015-06-08 09:30:00,61.17,61.39,61.17,61.27,7144.0,52.7622,52.952,52.7622,52.8485,7144.0
2015-06-08 09:40:00,61.31,61.51,61.3,61.48,16263.0,52.883,53.0555,52.8744,53.0296,16263.0
2015-06-08 09:50:00,61.43,61.44,61.32,61.43,10593.0,52.9865,52.9951,52.8916,52.9865,10593.0
2015-06-08 10:00:00,61.4,61.45,61.25,61.25,18200.0,52.9606,53.0038,52.8313,52.8313,18200.0
2015-06-08 10:10:00,61.24,61.24,61.1,61.11,7391.0,52.8226,52.8226,52.7019,52.7105,7391.0
2015-06-08 10:20:00,61.11,61.11,60.99,60.99,6815.0,52.7105,52.7105,52.607,52.607,6815.0
2015-06-08 10:30:00,61.01,61.06,60.95,61.04,28446.0,52.6242,52.6674,52.5725,52.6501,28446.0
2015-06-08 10:40:00,61.06,61.18,61.06,61.09,29146.0,52.6674,52.7709,52.6674,52.6932,29146.0
2015-06-08 10:50:00,61.1,61.17,60.95,61.17,59797.0,52.7019,52.7622,52.5725,52.7622,59797.0
2015-06-08 11:00:00,61.16,61.16,61.03,61.04,4863.0,52.7536,52.7536,52.6415,52.6501,4863.0
2015-06-08 11:10:00,61.04,61.14,61.0,61.06,27132.0,52.6501,52.7364,52.6156,52.6674,27132.0
2015-06-08 11:20:00,61.06,61.12,61.04,61.09,13286.0,52.6674,52.7191,52.6501,52.6932,13286.0
2015-06-08 11:30:00,61.08,61.14,61.06,61.08,14462.0,52.6846,52.7364,52.6674,52.6846,14462.0
2015-06-08 11:40:00,61.09,61.09,61.01,61.02,9855.0,52.6932,52.6932,52.6242,52.6329,9855.0
2015-06-08 11:50:00,61.03,61.07,60.99,61.02,12224.0,52.6415,52.676,52.607,52.6329,12224.0
2015-06-08 12:00:00,61.01,61.05,60.98,60.98,8407.0,52.6242,52.6587,52.5984,52.5984,8407.0
2015-06-08 12:10:00,60.98,61.01,60.96,60.98,13922.0,52.5984,52.6242,52.5811,52.5984,13922.0
2015-06-08 12:20:00,60.99,61.08,60.96,61.05,17535.0,52.607,52.6846,52.5811,52.6587,17535.0
2015-06-08 12:30:00,61.04,61.04,60.98,60.99,6164.0,52.6501,52.6501,52.5984,52.607,6164.0
2015-06-08 12:40:00,60.97,61.04,60.89,60.89,13029.0,52.5897,52.6501,52.5207,52.5207,13029.0
2015-06-08 12:50:00,60.89,60.89,60.82,60.82,4375.0,52.5207,52.5207,52.4604,52.4604,4375.0
2015-06-08 13:00:00,60.82,60.84,60.75,60.75,17400.0,52.4604,52.4776,52.4,52.4,17400.0
2015-06-08 13:10:00,60.75,60.78,60.74,60.78,6133.0,52.4,52.4259,52.3914,52.4259,6133.0
2015-06-08 13:20:00,60.78,60.81,60.72,60.81,5800.0,52.4259,52.4517,52.3741,52.4517,5800.0
2015-06-08 13:30:00,60.8,60.8,60.74,60.79,5450.0,52.4431,52.4431,52.3914,52.4345,5450.0
2015-06-08 13:40:00,60.79,60.87,60.78,60.87,5600.0,52.4345,52.5035,52.4259,52.5035,5600.0
2015-06-08 13:50:00,60.87,60.91,60.84,60.89,22108.0,52.5035,52.538,52.4776,52.5207,22108.0
2015-06-08 14:00:00,60.86,60.88,60.82,60.86,5608.0,52.4949,52.5121,52.4604,52.4949,5608.0
2015-06-08 14:10:00,60.84,60.86,60.79,60.86,2600.0,52.4776,52.4949,52.4345,52.4949,2600.0
2015-06-08 14:20:00,60.82,60.86,60.78,60.85,5800.0,52.4604,52.4949,52.4259,52.4862,5800.0
2015-06-08 14:30:00,60.83,60.9,60.82,60.9,14355.0,52.469,52.5294,52.4604,52.5294,14355.0
2015-06-08 14:40:00,60.88,60.88,60.78,60.85,17708.0,52.5121,52.5121,52.4259,52.4862,17708.0
2015-06-08 14:50:00,60.85,60.88,60.8,60.85,12051.0,52.4862,52.5121,52.4431,52.4862,12051.0
2015-06-08 15:00:00,60.84,60.88,60.84,60.85,4900.0,52.4776,52.5121,52.4776,52.4862,4900.0
2015-06-08 15:10:00,60.83,60.83,60.77,60.8,2500.0,52.469,52.469,52.4172,52.4431,2500.0
2015-06-08 15:20:00,60.79,60.79,60.74,60.77,7600.0,52.4345,52.4345,52.3914,52.4172,7600.0
2015-06-08 15:30:00,60.76,60.77,60.73,60.75,13228.0,52.4086,52.4172,52.3827,52.4,13228.0
2015-06-08 15:40:00,60.74,60.76,60.63,60.75,31269.0,52.3914,52.4086,52.2965,52.4,31269.0
2015-06-08 15:50:00,60.75,60.76,60.66,60.66,51731.0,52.4,52.4086,52.3223,52.3223,51731.0
2015-06-09 09:30:00,60.73,60.98,60.59,60.77,3786.0,52.3827,52.5984,52.262,52.4172,3786.0
2015-06-09 09:40:00,60.77,60.79,60.58,60.69,12853.0,52.4172,52.4345,52.2533,52.3482,12853.0
2015-06-09 09:50:00,60.7,60.74,60.57,60.59,9641.0,52.3568,52.3914,52.2447,52.262,9641.0
2015-06-09 10:00:00,60.55,60.58,60.47,60.53,8060.0,52.2275,52.2533,52.1585,52.2102,8060.0
2015-06-09 10:10:00,60.52,60.67,60.51,60.66,5803.0,52.2016,52.331,52.193,52.3223,5803.0
2015-06-09 10:20:00,60.67,60.74,60.65,60.73,8648.0,52.331,52.3914,52.3137,52.3827,8648.0
2015-06-09 10:30:00,60.75,60.8,60.68,60.74,4430.0,52.4,52.4431,52.3396,52.3914,4430.0
2015-06-09 10:40:00,60.77,60.8,60.71,60.73,4600.0,52.4172,52.4431,52.3655,52.3827,4600.0
2015-06-09 10:50:00,60.7,60.74,60.68,60.7,4800.0,52.3568,52.3914,52.3396,52.3568,4800.0
2015-06-09 11:00:00,60.7,60.83,60.69,60.82,5695.0,52.3568,52.469,52.3482,52.4604,5695.0
2015-06-09 11:10:00,60.85,60.9,60.84,60.87,6009.0,52.4862,52.5294,52.4776,52.5035,6009.0
2015-06-09 11:20:00,60.85,60.99,60.85,60.99,12489.0,52.4862,52.607,52.4862,52.607,12489.0
2015-06-09 11:30:00,60.98,61.08,60.98,61.05,9300.0,52.5984,52.6846,52.5984,52.6587,9300.0
2015-06-09 11:40:00,61.04,61.12,61.03,61.08,15460.0,52.6501,52.7191,52.6415,52.6846,15460.0
2015-06-09 11:50:00,61.05,61.05,60.95,60.96,5790.0,52.6587,52.6587,52.5725,52.5811,5790.0
2015-06-09 12:00:00,60.97,60.97,60.82,60.82,6286.0,52.5897,52.5897,52.4604,52.4604,6286.0
2015-06-09 12:10:00,60.83,60.84,60.79,60.83,9357.0,52.469,52.4776,52.4345,52.469,9357.0
2015-06-09 12:20:00,60.83,60.84,60.76,60.76,2901.0,52.469,52.4776,52.4086,52.4086,2901.0
2015-06-09 12:30:00,60.74,60.75,60.69,60.7,4944.0,52.3914,52.4,52.3482,52.3568,4944.0
2015-06-09 12:40:00,60.71,60.77,60.7,60.73,4300.0,52.3655,52.4172,52.3568,52.3827,4300.0
2015-06-09 12:50:00,60.73,60.77,60.72,60.77,5199.0,52.3827,52.4172,52.3741,52.4172,5199.0
2015-06-09 13:00:00,60.78,60.88,60.78,60.87,4983.0,52.4259,52.5121,52.4259,52.5035,4983.0
2015-06-09 13:10:00,60.88,60.9,60.84,60.85,4396.0,52.5121,52.5294,52.4776,52.4862,4396.0
2015-06-09 13:20:00,60.86,60.86,60.73,60.74,5382.0,52.4949,52.4949,52.3827,52.3914,5382.0
2015-06-09 13:30:00,60.73,60.73,60.68,60.68,5463.0,52.3827,52.3827,52.3396,52.3396,5463.0
2015-06-09 13:40:00,60.68,60.71,60.55,60.61,17300.0,52.3396,52.3655,52.2275,52.2792,17300.0
2015-06-09 13:50:00,60.63,60.66,60.6,60.66,4965.0,52.2965,52.3223,52.2706,52.3223,4965.0
2015-06-09 14:00:00,60.66,60.72,60.66,60.7,7927.0,52.3223,52.3741,52.3223,52.3568,7927.0
2015-06-09 14:10:00,60.69,60.71,60.67,60.71,5304.0,52.3482,52.3655,52.331,52.3655,5304.0
2015-06-09 14:20:00,60.71,60.73,60.7,60.72,4630.0,52.3655,52.3827,52.3568,52.3741,4630.0
2015-06-09 14:30:00,60.72,60.82,60.69,60.78,13180.0,52.3741,52.4604,52.3482,52.4259,13180.0
2015-06-09 14:40:00,60.78,60.83,60.77,60.77,7370.0,52.4259,52.469,52.4172,52.4172,7370.0
2015-06-09 14:50:00,60.77,60.79,60.67,60.69,11065.0,52.4172,52.4345,52.331,52.3482,11065.0
2015-06-09 15:00:00,60.7,60.75,60.68,60.75,11311.0,52.3568,52.4,52.3396,52.4,11311.0
2015-06-09 15:10:00,60.74,60.77,60.73,60.75,8592.0,52.3914,52.4172,52.3827,52.4,8592.0
2015-06-09 15:20:00,60.75,60.75,60.67,60.7,11436.0,52.4,52.4,52.331,52.3568,11436.0
2015-06-09 15:30:00,60.71,60.71,60.63,60.66,15630.0,52.3655,52.3655,52.2965,52.3223,15630.0
2015-06-09 15:40:00,60.67,60.67,60.61,60.67,22823.0,52.331,52.331,52.2792,52.331,22823.0
2015-06-09 15:50:00,60.67,60.7,60.6,60.62,69376.0,52.331,52.3568,52.2706,52.2878,69376.0
2015-06-10 09:30:00,61.07,61.31,60.89,61.3,5625.0,52.676,52.883,52.5207,52.8744,5625.0
2015-06-10 09:40:00,61.3,61.36,60.91,60.92,6780.0,52.8744,52.9261,52.538,52.5466,6780.0
2015-06-10 09:50:00,60.97,61.22,60.89,60.89,27330.0,52.5897,52.8054,52.5207,52.5207,27330.0
2015-06-10 10:00:00,60.93,61.08,60.89,60.99,21310.0,52.5552,52.6846,52.5207,52.607,21310.0
2015-06-10 10:10:00,61.01,61.01,60.77,60.79,39015.0,52.6242,52.6242,52.4172,52.4345,39015.0
2015-06-10 10:20:00,60.78,60.82,60.7,60.73,37173.0,52.4259,52.4604,52.3568,52.3827,37173.0
2015-06-10 10:30:00,60.7,60.82,60.7,60.75,28757.0,52.3568,52.4604,52.3568,52.4,28757.0
2015-06-10 10:40:00,60.76,60.85,60.75,60.82,8600.0,52.4086,52.4862,52.4,52.4604,8600.0
2015-06-10 10:50:00,60.83,60.85,60.78,60.83,8009.0,52.469,52.4862,52.4259,52.469,8009.0
2015-06-10 11:00:00,60.84,60.89,60.83,60.89,5400.0,52.4776,52.5207,52.469,52.5207,5400.0
2015-06-10 11:10:00,60.89,60.93,60.78,60.92,31012.0,52.5207,52.5552,52.4259,52.5466,31012.0
2015-06-10 11:20:00,60.93,61.11,60.92,61.1,18404.0,52.5552,52.7105,52.5466,52.7019,18404.0
2015-06-10 11:30:00,61.1,61.15,61.05,61.06,6200.0,52.7019,52.745,52.6587,52.6674,6200.0
2015-06-10 11:40:00,61.06,61.1,61.05,61.08,3967.0,52.6674,52.7019,52.6587,52.6846,3967.0
2015-06-10 11:50:00,61.08,61.29,61.08,61.29,23656.0,52.6846,52.8658,52.6846,52.8658,23656.0
2015-06-10 12:00:00,61.28,61.42,61.28,61.4,22527.0,52.8571,52.9779,52.8571,52.9606,22527.0
2015-06-10 12:10:00,61.4,61.4,61.27,61.27,10496.0,52.9606,52.9606,52.8485,52.8485,10496.0
2015-06-10 12:20:00,61.27,61.31,61.21,61.31,9868.0,52.8485,52.883,52.7967,52.883,9868.0
2015-06-10 12:30:00,61.3,61.39,61.29,61.31,9333.0,52.8744,52.952,52.8658,52.883,9333.0
2015-06-10 12:40:00,61.26,61.27,61.24,61.25,8033.0,52.8399,52.8485,52.8226,52.8313,8033.0
2015-06-10 12:50:00,61.25,61.27,61.23,61.27,9974.0,52.8313,52.8485,52.814,52.8485,9974.0
2015-06-10 13:00:00,61.26,61.27,61.2,61.21,6898.0,52.8399,52.8485,52.7881,52.7967,6898.0
2015-06-10 13:10:00,61.21,61.25,61.18,61.2,15000.0,52.7967,52.8313,52.7709,52.7881,15000.0
2015-06-10 13:20:00,61.2,61.21,61.18,61.19,11657.0,52.7881,52.7967,52.7709,52.7795,11657.0
2015-06-10 13:30:00,61.18,61.21,61.14,61.19,12730.0,52.7709,52.7967,52.7364,52.7795,12730.0
2015-06-10 13:40:00,61.19,61.2,61.14,61.17,12101.0,52.7795,52.7881,52.7364,52.7622,12101.0
2015-06-10 13:50:00,61.17,61.22,61.14,61.22,8550.0,52.7622,52.8054,52.7364,52.8054,8550.0
2015-06-10 14:00:00,61.21,61.28,61.19,61.2,12169.0,52.7967,52.8571,52.7795,52.7881,12169.0
2015-06-10 14:10:00,61.2,61.28,61.15,61.25,26041.0,52.7881,52.8571,52.745,52.8313,26041.0
2015-06-10 14:20:00,61.25,61.35,61.24,61.24,14456.0,52.8313,52.9175,52.8226,52.8226,14456.0
2015-06-10 14:30:00,61.23,61.34,61.22,61.28,13472.0,52.814,52.9089,52.8054,52.8571,13472.0
2015-06-10 14:40:00,61.27,61.27,61.25,61.25,8964.0,52.8485,52.8485,52.8313,52.8313,8964.0
2015-06-10 14:50:00,61.26,61.26,61.16,61.19,21061.0,52.8399,52.8399,52.7536,52.7795,21061.0
2015-06-10 15:00:00,61.2,61.22,61.18,61.21,12882.0,52.7881,52.8054,52.7709,52.7967,12882.0
2015-06-10 15:10:00,61.2,61.22,61.2,61.21,7629.0,52.7881,52.8054,52.7881,52.7967,7629.0
2015-06-10 15:20:00,61.2,61.21,61.19,61.2,20842.0,52.7881,52.7967,52.7795,52.7881,20842.0
2015-06-10 15:30:00,61.2,61.21,61.18,61.2,19951.0,52.7881,52.7967,52.7709,52.7881,19951.0
2015-06-10 15:40:00,61.19,61.23,61.16,61.23,31335.0,52.7795,52.814,52.7536,52.814,31335.0
2015-06-10 15:50:00,61.23,61.23,61.16,61.18,52707.0,52.814,52.814,52.7536,52.7709,52707.0
2015-06-11 09:30:00,61.3,61.63,61.19,61.46,11293.0,52.8744,53.159,52.7795,53.0124,11293.0
2015-06-11 09:40:00,61.39,61.55,61.28,61.36,24810.0,52.952,53.09,52.8571,52.9261,24810.0
2015-06-11 09:50:00,61.4,61.44,61.35,61.44,2587.0,52.9606,52.9951,52.9175,52.9951,2587.0
2015-06-11 10:00:00,61.44,61.68,61.44,61.67,11887.0,52.9951,53.2021,52.9951,53.1935,11887.0
2015-06-11 10:10:00,61.62,61.66,61.5,61.5,8565.0,53.1504,53.1849,53.0469,53.0469,8565.0
2015-06-11 10:20:00,61.52,61.52,61.42,61.47,5052.0,53.0641,53.0641,52.9779,53.021,5052.0
2015-06-11 10:30:00,61.52,61.52,61.36,61.4,4995.0,53.0641,53.0641,52.9261,52.9606,4995.0
2015-06-11 10:40:00,61.42,61.44,61.39,61.4,9129.0,52.9779,52.9951,52.952,52.9606,9129.0
2015-06-11 10:50:00,61.39,61.39,61.35,61.36,14692.0,52.952,52.952,52.9175,52.9261,14692.0
2015-06-11 11:00:00,61.37,61.42,61.35,61.41,7088.0,52.9348,52.9779,52.9175,52.9693,7088.0
2015-06-11 11:10:00,61.38,61.43,61.33,61.35,4302.0,52.9434,52.9865,52.9003,52.9175,4302.0
2015-06-11 11:20:00,61.35,61.35,61.26,61.26,4900.0,52.9175,52.9175,52.8399,52.8399,4900.0
2015-06-11 11:30:00,61.25,61.28,61.21,61.27,13300.0,52.8313,52.8571,52.7967,52.8485,13300.0
2015-06-11 11:40:00,61.28,61.3,61.21,61.22,24863.0,52.8571,52.8744,52.7967,52.8054,24863.0
2015-06-11 11:50:00,61.22,61.33,61.21,61.33,16630.0,52.8054,52.9003,52.7967,52.9003,16630.0
2015-06-11 12:00:00,61.35,61.35,61.19,61.21,10005.0,52.9175,52.9175,52.7795,52.7967,10005.0
2015-06-11 12:10:00,61.21,61.28,61.21,61.28,2500.0,52.7967,52.8571,52.7967,52.8571,2500.0
2015-06-11 12:20:00,61.28,61.31,61.28,61.3,4000.0,52.8571,52.883,52.8571,52.8744,4000.0
2015-06-11 12:30:00,61.31,61.34,61.27,61.33,9705.0,52.883,52.9089,52.8485,52.9003,9705.0
2015-06-11 12:40:00,61.34,61.35,61.32,61.35,9624.0,52.9089,52.9175,52.8916,52.9175,9624.0
2015-06-11 12:50:00,61.35,61.42,61.34,61.4,3000.0,52.9175,52.9779,52.9089,52.9606,3000.0
2015-06-11 13:00:00,61.42,61.42,61.31,61.36,5711.0,52.9779,52.9779,52.883,52.9261,5711.0
2015-06-11 13:10:00,61.37,61.41,61.36,61.36,4708.0,52.9348,52.9693,52.9261,52.9261,4708.0
2015-06-11 13:20:00,61.37,61.38,61.31,61.31,5425.0,52.9348,52.9434,52.883,52.883,5425.0
2015-06-11 13:30:00,61.3,61.32,61.24,61.24,34047.0,52.8744,52.8916,52.8226,52.8226,34047.0
2015-06-11 13:40:00,61.26,61.36,61.26,61.36,9193.0,52.8399,52.9261,52.8399,52.9261,9193.0
2015-06-11 13:50:00,61.33,61.34,61.31,61.33,5082.0,52.9003,52.9089,52.883,52.9003,5082.0
2015-06-11 14:00:00,61.31,61.35,61.31,61.34,4289.0,52.883,52.9175,52.883,52.9089,4289.0
2015-06-11 14:10:00,61.35,61.38,61.31,61.31,5628.0,52.9175,52.9434,52.883,52.883,5628.0
2015-06-11 14:20:00,61.32,61.33,61.27,61.3,12108.0,52.8916,52.9003,52.8485,52.8744,12108.0
2015-06-11 14:30:00,61.32,61.32,61.27,61.28,4444.0,52.8916,52.8916,52.8485,52.8571,4444.0
2015-06-11 14:40:00,61.28,61.3,61.26,61.26,5200.0,52.8571,52.8744,52.8399,52.8399,5200.0
2015-06-11 14:50:00,61.27,61.33,61.25,61.32,14255.0,52.8485,52.9003,52.8313,52.8916,14255.0
2015-06-11 15:00:00,61.32,61.42,61.32,61.42,5032.0,52.8916,52.9779,52.8916,52.9779,5032.0
2015-06-11 15:10:00,61.44,61.45,61.37,61.37,9072.0,52.9951,53.0038,52.9348,52.9348,9072.0
2015-06-11 15:20:00,61.37,61.39,61.34,61.34,10300.0,52.9348,52.952,52.9089,52.9089,10300.0
2015-06-11 15:30:00,61.35,61.39,61.33,61.35,14931.0,52.9175,52.952,52.9003,52.9175,14931.0
2015-06-11 15:40:00,61.34,61.37,61.25,61.36,24224.0,52.9089,52.9348,52.8313,52.9261,24224.0
2015-06-11 15:50:00,61.36,61.5,61.35,61.5,82467.0,52.9261,53.0469,52.9175,53.0469,82467.0
2015-06-12 09:30:00,61.06,61.06,60.71,60.76,31801.0,52.9229,52.9229,52.6195,52.6628,31801.0
2015-06-12 09:40:00,60.72,60.74,60.55,60.67,15207.0,52.6282,52.6455,52.4808,52.5848,15207.0
2015-06-12 09:50:00,60.66,60.66,60.42,60.43,20238.0,52.5762,52.5762,52.3682,52.3768,20238.0
2015-06-12 10:00:00,60.43,60.49,60.27,60.31,17422.0,52.3768,52.4288,52.2381,52.2728,17422.0
2015-06-12 10:10:00,60.32,60.4,60.24,60.32,9549.0,52.2815,52.3508,52.2121,52.2815,9549.0
2015-06-12 10:20:00,60.32,60.54,60.29,60.38,18588.0,52.2815,52.4722,52.2555,52.3335,18588.0
2015-06-12 10:30:00,60.38,60.39,60.3,60.37,15963.0,52.3335,52.3422,52.2641,52.3248,15963.0
2015-06-12 10:40:00,60.37,60.37,60.18,60.18,9908.0,52.3248,52.3248,52.1601,52.1601,9908.0
2015-06-12 10:50:00,60.18,60.2,60.11,60.12,9574.0,52.1601,52.1775,52.0995,52.1081,9574.0
2015-06-12 11:00:00,60.11,60.12,59.97,60.02,20520.0,52.0995,52.1081,51.9781,52.0215,20520.0
2015-06-12 11:10:00,60.03,60.15,60.0,60.04,59113.0,52.0301,52.1341,52.0041,52.0388,59113.0
2015-06-12 11:20:00,60.04,60.25,60.03,60.23,11116.0,52.0388,52.2208,52.0301,52.2035,11116.0
2015-06-12 11:30:00,60.22,60.33,60.22,60.29,9999.0,52.1948,52.2901,52.1948,52.2555,9999.0
2015-06-12 11:40:00,60.28,60.3,60.11,60.12,6210.0,52.2468,52.2641,52.0995,52.1081,6210.0
2015-06-12 11:50:00,60.12,60.14,60.04,60.05,8154.0,52.1081,52.1255,52.0388,52.0475,8154.0
2015-06-12 12:00:00,60.05,60.1,60.04,60.07,7967.0,52.0475,52.0908,52.0388,52.0648,7967.0
2015-06-12 12:10:00,60.06,60.09,60.05,60.09,5475.0,52.0561,52.0821,52.0475,52.0821,5475.0
2015-06-12 12:20:00,60.08,60.2,60.08,60.2,5699.0,52.0735,52.1775,52.0735,52.1775,5699.0
2015-06-12 12:30:00,60.2,60.23,60.15,60.15,9818.0,52.1775,52.2035,52.1341,52.1341,9818.0
2015-06-12 12:40:00,60.16,60.16,60.01,60.01,8493.0,52.1428,52.1428,52.0128,52.0128,8493.0
2015-06-12 12:50:00,60.01,60.02,59.96,60.0,12605.0,52.0128,52.0215,51.9695,52.0041,12605.0
2015-06-12 13:00:00,60.01,60.02,59.88,59.89,20075.0,52.0128,52.0215,51.9001,51.9088,20075.0
2015-06-12 13:10:00,59.89,59.98,59.89,59.96,9159.0,51.9088,51.9868,51.9088,51.9695,9159.0
2015-06-12 13:20:00,59.96,59.96,59.82,59.83,13359.0,51.9695,51.9695,51.8481,51.8568,13359.0
2015-06-12 13:30:00,59.84,59.99,59.84,59.98,29525.0,51.8654,51.9955,51.8654,51.9868,29525.0
2015-06-12 13:40:00,59.99,59.99,59.92,59.92,7911.0,51.9955,51.9955,51.9348,51.9348,7911.0
2015-06-12 13:50:00,59.91,59.91,59.85,59.87,10167.0,51.9261,51.9261,51.8741,51.8914,10167.0
2015-06-12 14:00:00,59.87,59.9,59.85,59.85,8976.0,51.8914,51.9174,51.8741,51.8741,8976.0
2015-06-12 14:10:00,59.85,59.85,59.71,59.76,20682.0,51.8741,51.8741,51.7528,51.7961,20682.0
2015-06-12 14:20:00,59.75,59.78,59.71,59.71,11001.0,51.7874,51.8134,51.7528,51.7528,11001.0
2015-06-12 14:30:00,59.72,59.78,59.69,59.78,15425.0,51.7614,51.8134,51.7354,51.8134,15425.0
2015-06-12 14:40:00,59.77,59.77,59.7,59.73,8913.0,51.8048,51.8048,51.7441,51.7701,8913.0
2015-06-12 14:50:00,59.72,59.73,59.58,59.59,23885.0,51.7614,51.7701,51.6401,51.6488,23885.0
2015-06-12 15:00:00,59.59,59.75,59.59,59.75,16091.0,51.6488,51.7874,51.6488,51.7874,16091.0
2015-06-12 15:10:00,59.75,59.78,59.7,59.77,18915.0,51.7874,51.8134,51.7441,51.8048,18915.0
2015-06-12 15:20:00,59.77,59.79,59.76,59.79,19499.0,51.8048,51.8221,51.7961,51.8221,19499.0
2015-06-12 15:30:00,59.79,59.8,59.76,59.76,31776.0,51.8221,51.8308,51.7961,51.7961,31776.0
2015-06-12 15:40:00,59.77,59.85,59.75,59.83,32304.0,51.8048,51.8741,51.7874,51.8568,32304.0
2015-06-12 15:50:00,59.83,59.83,59.76,59.77,92006.0,51.8568,51.8568,51.7961,51.8048,92006.0
2015-06-15 09:30:00,59.53,59.53,58.82,58.83,31972.0,51.5968,51.5968,50.9814,50.99,31972.0
2015-06-15 09:40:00,58.75,59.02,58.72,58.75,14534.0,50.9207,51.1547,50.8947,50.9207,14534.0
2015-06-15 09:50:00,58.75,58.86,58.67,58.74,14224.0,50.9207,51.016,50.8514,50.912,14224.0
2015-06-15 10:00:00,58.74,59.05,58.71,58.94,13700.0,50.912,51.1807,50.886,51.0854,13700.0
2015-06-15 10:10:00,58.9,58.97,58.89,58.94,25903.0,51.0507,51.1114,51.042,51.0854,25903.0
2015-06-15 10:20:00,58.91,59.06,58.82,58.84,20458.0,51.0594,51.1894,50.9814,50.9987,20458.0
2015-06-15 10:30:00,58.88,58.88,58.74,58.74,10079.0,51.0334,51.0334,50.912,50.912,10079.0
2015-06-15 10:40:00,58.76,58.76,58.6,58.63,11727.0,50.9294,50.9294,50.7907,50.8167,11727.0
2015-06-15 10:50:00,58.61,58.65,58.59,58.63,6908.0,50.7994,50.834,50.782,50.8167,6908.0
2015-06-15 11:00:00,58.63,58.77,58.62,58.77,20550.0,50.8167,50.938,50.808,50.938,20550.0
2015-06-15 11:10:00,58.78,58.9,58.66,58.66,14289.0,50.9467,51.0507,50.8427,50.8427,14289.0
2015-06-15 11:20:00,58.66,58.67,58.35,58.37,24006.0,50.8427,50.8514,50.574,50.5913,24006.0
2015-06-15 11:30:00,58.36,58.45,58.32,58.33,19654.0,50.5827,50.6607,50.548,50.5567,19654.0
2015-06-15 11:40:00,58.34,58.35,58.25,58.32,31075.0,50.5653,50.574,50.4873,50.548,31075.0
2015-06-15 11:50:00,58.35,58.35,58.18,58.18,26557.0,50.574,50.574,50.4267,50.4267,26557.0
2015-06-15 12:00:00,58.2,58.21,58.15,58.19,15613.0,50.444,50.4527,50.4007,50.4353,15613.0
2015-06-15 12:10:00,58.19,58.19,58.09,58.1,23479.0,50.4353,50.4353,50.3487,50.3573,23479.0
2015-06-15 12:20:00,58.07,58.09,57.96,57.99,19300.0,50.3313,50.3487,50.236,50.262,19300.0
2015-06-15 12:30:00,57.99,58.0,57.9,57.94,28645.0,50.262,50.2707,50.184,50.2186,28645.0
2015-06-15 12:40:00,57.95,58.19,57.94,58.15,21338.0,50.2273,50.4353,50.2186,50.4007,21338.0
2015-06-15 12:50:00,58.14,58.2,58.09,58.1,20716.0,50.392,50.444,50.3487,50.3573,20716.0
2015-06-15 13:00:00,58.13,58.16,58.03,58.06,14027.0,50.3833,50.4093,50.2967,50.3227,14027.0
2015-06-15 13:10:00,58.04,58.06,57.92,57.92,15000.0,50.3053,50.3227,50.2013,50.2013,15000.0
2015-06-15 13:20:00,57.9,57.93,57.85,57.86,10080.0,50.184,50.21,50.1406,50.1493,10080.0
2015-06-15 13:30:00,57.84,57.84,57.8,57.81,21030.0,50.132,50.132,50.0973,50.106,21030.0
2015-06-15 13:40:00,57.8,57.82,57.61,57.61,39287.0,50.0973,50.1146,49.9326,49.9326,39287.0
2015-06-15 13:50:00,57.61,57.73,57.6,57.67,31514.0,49.9326,50.0366,49.924,49.9846,31514.0
2015-06-15 14:00:00,57.66,57.66,57.55,57.55,23895.0,49.976,49.976,49.8806,49.8806,23895.0
2015-06-15 14:10:00,57.57,57.67,57.53,57.65,10316.0,49.898,49.9846,49.8633,49.9673,10316.0
2015-06-15 14:20:00,57.66,57.98,57.65,57.97,35162.0,49.976,50.2533,49.9673,50.2447,35162.0
2015-06-15 14:30:00,57.99,58.0,57.77,57.77,14263.0,50.262,50.2707,50.0713,50.0713,14263.0
2015-06-15 14:40:00,57.78,57.79,57.63,57.65,29083.0,50.08,50.0886,49.95,49.9673,29083.0
2015-06-15 14:50:00,57.63,57.75,57.61,57.72,13970.0,49.95,50.054,49.9326,50.028,13970.0
2015-06-15 15:00:00,57.71,57.72,57.64,57.65,23417.0,50.0193,50.028,49.9586,49.9673,23417.0
2015-06-15 15:10:00,57.64,57.86,57.59,57.82,47724.0,49.9586,50.1493,49.9153,50.1146,47724.0
2015-06-15 15:20:00,57.82,57.96,57.82,57.95,31772.0,50.1146,50.236,50.1146,50.2273,31772.0
2015-06-15 15:30:00,57.95,57.95,57.77,57.78,41849.0,50.2273,50.2273,50.0713,50.08,41849.0
2015-06-15 15:40:00,57.78,57.94,57.73,57.91,96276.0,50.08,50.2186,50.0366,50.1926,96276.0
2015-06-15 15:50:00,57.9,57.95,57.85,57.92,99995.0,50.184,50.2273,50.1406,50.2013,99995.0
2015-06-16 09:30:00,57.92,58.08,57.7,58.08,14152.0,50.2013,50.34,50.0106,50.34,14152.0
2015-06-16 09:40:00,58.05,58.38,58.0,58.34,16443.0,50.314,50.6,50.2707,50.5653,16443.0
2015-06-16 09:50:00,58.34,58.41,58.11,58.12,34497.0,50.5653,50.626,50.366,50.3747,34497.0
2015-06-16 10:00:00,58.11,58.22,57.8,57.82,24800.0,50.366,50.4613,50.0973,50.1146,24800.0
2015-06-16 10:10:00,57.82,57.84,57.69,57.78,22991.0,50.1146,50.132,50.002,50.08,22991.0
2015-06-16 10:20:00,57.78,57.79,57.68,57.77,17324.0,50.08,50.0886,49.9933,50.0713,17324.0
2015-06-16 10:30:00,57.77,57.8,57.68,57.74,14413.0,50.0713,50.0973,49.9933,50.0453,14413.0
2015-06-16 10:40:00,57.75,57.88,57.75,57.87,13601.0,50.054,50.1666,50.054,50.158,13601.0
2015-06-16 10:50:00,57.87,57.88,57.82,57.88,7424.0,50.158,50.1666,50.1146,50.1666,7424.0
2015-06-16 11:00:00,57.88,57.88,57.76,57.76,16770.0,50.1666,50.1666,50.0626,50.0626,16770.0
2015-06-16 11:10:00,57.76,58.01,57.75,57.97,16586.0,50.0626,50.2793,50.054,50.2447,16586.0
2015-06-16 11:20:00,58.01,58.01,57.79,57.8,18858.0,50.2793,50.2793,50.0886,50.0973,18858.0
2015-06-16 11:30:00,57.81,57.82,57.71,57.74,18178.0,50.106,50.1146,50.0193,50.0453,18178.0
2015-06-16 11:40:00,57.73,57.75,57.65,57.7,13698.0,50.0366,50.054,49.9673,50.0106,13698.0
2015-06-16 11:50:00,57.7,57.86,57.68,57.86,9106.0,50.0106,50.1493,49.9933,50.1493,9106.0
2015-06-16 12:00:00,57.87,57.87,57.69,57.76,11395.0,50.158,50.158,50.002,50.0626,11395.0
2015-06-16 12:10:00,57.76,57.83,57.72,57.77,21879.0,50.0626,50.1233,50.028,50.0713,21879.0
2015-06-16 12:20:00,57.77,57.8,57.64,57.72,29554.0,50.0713,50.0973,49.9586,50.028,29554.0
2015-06-16 12:30:00,57.72,57.9,57.72,57.89,7102.0,50.028,50.184,50.028,50.1753,7102.0
2015-06-16 12:40:00,57.88,57.89,57.81,57.82,15248.0,50.1666,50.1753,50.106,50.1146,15248.0
2015-06-16 12:50:00,57.83,57.83,57.65,57.69,15894.0,50.1233,50.1233,49.9673,50.002,15894.0
2015-06-16 13:00:00,57.72,57.76,57.7,57.72,12071.0,50.028,50.0626,50.0106,50.028,12071.0
2015-06-16 13:10:00,57.72,57.74,57.68,57.69,13698.0,50.028,50.0453,49.9933,50.002,13698.0
2015-06-16 13:20:00,57.68,57.73,57.68,57.73,12052.0,49.9933,50.0366,49.9933,50.0366,12052.0
2015-06-16 13:30:00,57.73,57.8,57.69,57.76,38789.0,50.0366,50.0973,50.002,50.0626,38789.0
2015-06-16 13:40:00,57.77,57.89,57.76,57.89,8731.0,50.0713,50.1753,50.0626,50.1753,8731.0
2015-06-16 13:50:00,57.9,57.91,57.83,57.86,11700.0,50.184,50.1926,50.1233,50.1493,11700.0
2015-06-16 14:00:00,57.86,57.86,57.81,57.83,17617.0,50.1493,50.1493,50.106,50.1233,17617.0
2015-06-16 14:10:00,57.83,57.84,57.74,57.84,16133.0,50.1233,50.132,50.0453,50.132,16133.0
2015-06-16 14:20:00,57.84,57.89,57.8,57.89,20512.0,50.132,50.1753,50.0973,50.1753,20512.0
2015-06-16 14:30:00,57.89,57.94,57.88,57.91,13032.0,50.1753,50.2186,50.1666,50.1926,13032.0
2015-06-16 14:40:00,57.91,57.93,57.84,57.91,19216.0,50.1926,50.21,50.132,50.1926,19216.0
2015-06-16 14:50:00,57.92,58.05,57.92,58.03,13205.0,50.2013,50.314,50.2013,50.2967,13205.0
2015-06-16 15:00:00,58.05,58.09,58.02,58.03,17781.0,50.314,50.3487,50.288,50.2967,17781.0
2015-06-16 15:10:00,58.04,58.1,57.99,58.0,17107.0,50.3053,50.3573,50.262,50.2707,17107.0
2015-06-16 15:20:00,58.01,58.03,57.91,57.93,28819.0,50.2793,50.2967,50.1926,50.21,28819.0
2015-06-16 15:30:00,57.94,58.0,57.94,58.0,25387.0,50.2186,50.2707,50.2186,50.2707,25387.0
2015-06-16 15:40:00,58.0,58.02,57.92,58.02,56326.0,50.2707,50.288,50.2013,50.288,56326.0
2015-06-16 15:50:00,58.02,58.06,57.95,57.96,94120.0,50.288,50.3227,50.2273,50.236,94120.0
2015-06-17 09:30:00,58.42,58.81,58.38,58.7,20156.0,50.6347,50.9727,50.6,50.8774,20156.0
2015-06-17 09:40:00,58.7,58.91,58.33,58.34,55063.0,50.8774,51.0594,50.5567,50.5653,55063.0
2015-06-17 09:50:00,58.33,58.62,58.33,58.56,26462.0,50.5567,50.808,50.5567,50.756,26462.0
2015-06-17 10:00:00,58.54,58.82,58.54,58.79,18926.0,50.7387,50.9814,50.7387,50.9554,18926.0
2015-06-17 10:10:00,58.81,58.82,58.45,58.46,20333.0,50.9727,50.9814,50.6607,50.6694,20333.0
2015-06-17 10:20:00,58.47,58.49,58.41,58.48,5637.0,50.678,50.6954,50.626,50.6867,5637.0
2015-06-17 10:30:00,58.5,58.56,58.44,58.46,33051.0,50.704,50.756,50.652,50.6694,33051.0
2015-06-17 10:40:00,58.44,58.47,58.38,58.45,8602.0,50.652,50.678,50.6,50.6607,8602.0
2015-06-17 10:50:00,58.44,58.52,58.39,58.51,8319.0,50.652,50.7214,50.6087,50.7127,8319.0
2015-06-17 11:00:00,58.5,58.55,58.44,58.44,9433.0,50.704,50.7474,50.652,50.652,9433.0
2015-06-17 11:10:00,58.44,58.48,58.4,58.4,7100.0,50.652,50.6867,50.6173,50.6173,7100.0
2015-06-17 11:20:00,58.37,58.37,58.18,58.18,12451.0,50.5913,50.5913,50.4267,50.4267,12451.0
2015-06-17 11:30:00,58.18,58.18,58.12,58.15,8141.0,50.4267,50.4267,50.3747,50.4007,8141.0
2015-06-17 11:40:00,58.13,58.13,58.0,58.1,12747.0,50.3833,50.3833,50.2707,50.3573,12747.0
2015-06-17 11:50:00,58.1,58.17,58.09,58.16,8607.0,50.3573,50.418,50.3487,50.4093,8607.0
2015-06-17 12:00:00,58.14,58.15,58.06,58.09,9801.0,50.392,50.4007,50.3227,50.3487,9801.0
2015-06-17 12:10:00,58.08,58.09,58.03,58.05,11431.0,50.34,50.3487,50.2967,50.314,11431.0
2015-06-17 12:20:00,58.07,58.19,58.07,58.19,5455.0,50.3313,50.4353,50.3313,50.4353,5455.0
2015-06-17 12:30:00,58.19,58.2,58.15,58.2,8538.0,50.4353,50.444,50.4007,50.444,8538.0
2015-06-17 12:40:00,58.19,58.22,58.11,58.11,14545.0,50.4353,50.4613,50.366,50.366,14545.0
2015-06-17 12:50:00,58.11,58.14,57.97,58.01,22680.0,50.366,50.392,50.2447,50.2793,22680.0
2015-06-17 13:00:00,58.02,58.13,58.02,58.11,6112.0,50.288,50.3833,50.288,50.366,6112.0
2015-06-17 13:10:00,58.14,58.21,58.1,58.15,7644.0,50.392,50.4527,50.3573,50.4007,7644.0
2015-06-17 13:20:00,58.17,58.18,58.11,58.16,7500.0,50.418,50.4267,50.366,50.4093,7500.0
2015-06-17 13:30:00,58.14,58.21,58.14,58.21,11259.0,50.392,50.4527,50.392,50.4527,11259.0
2015-06-17 13:40:00,58.21,58.26,58.2,58.23,18900.0,50.4527,50.496,50.444,50.47,18900.0
2015-06-17 13:50:00,58.23,58.34,58.23,58.28,8371.0,50.47,50.5653,50.47,50.5133,8371.0
2015-06-17 14:00:00,58.24,58.47,57.84,58.38,20455.0,50.4787,50.678,50.132,50.6,20455.0
2015-06-17 14:10:00,58.4,58.4,58.24,58.26,13839.0,50.6173,50.6173,50.4787,50.496,13839.0
2015-06-17 14:20:00,58.24,58.26,58.09,58.17,11593.0,50.4787,50.496,50.3487,50.418,11593.0
2015-06-17 14:30:00,58.16,58.27,58.07,58.27,12989.0,50.4093,50.5047,50.3313,50.5047,12989.0
2015-06-17 14:40:00,58.28,58.51,58.28,58.44,13819.0,50.5133,50.7127,50.5133,50.652,13819.0
2015-06-17 14:50:00,58.47,58.62,58.47,58.57,22794.0,50.678,50.808,50.678,50.7647,22794.0
2015-06-17 15:00:00,58.55,58.55,58.42,58.42,20053.0,50.7474,50.7474,50.6347,50.6347,20053.0
2015-06-17 15:10:00,58.43,58.5,58.42,58.47,16710.0,50.6433,50.704,50.6347,50.678,16710.0
2015-06-17 15:20:00,58.47,58.56,58.47,58.55,12314.0,50.678,50.756,50.678,50.7474,12314.0
2015-06-17 15:30:00,58.54,58.54,58.4,58.4,19793.0,50.7387,50.7387,50.6173,50.6173,19793.0
2015-06-17 15:40:00,58.41,58.44,58.34,58.41,24547.0,50.626,50.652,50.5653,50.626,24547.0
2015-06-17 15:50:00,58.42,58.52,58.41,58.44,86020.0,50.6347,50.7214,50.626,50.652,86020.0
2015-06-18 09:30:00,58.54,58.75,58.32,58.32,12146.0,50.7387,50.9207,50.548,50.548,12146.0
2015-06-18 09:40:00,58.25,58.69,58.23,58.59,14037.0,50.4873,50.8687,50.47,50.782,14037.0
2015-06-18 09:50:00,58.6,58.61,58.32,58.44,36293.0,50.7907,50.7994,50.548,50.652,36293.0
2015-06-18 10:00:00,58.43,58.84,58.43,58.84,23674.0,50.6433,50.9987,50.6433,50.9987,23674.0
2015-06-18 10:10:00,58.81,58.81,58.66,58.78,12995.0,50.9727,50.9727,50.8427,50.9467,12995.0
2015-06-18 10:20:00,58.8,58.82,58.67,58.76,15329.0,50.964,50.9814,50.8514,50.9294,15329.0
2015-06-18 10:30:00,58.77,58.79,58.5,58.64,70988.0,50.938,50.9554,50.704,50.8254,70988.0
2015-06-18 10:40:00,58.59,58.68,58.52,58.56,27627.0,50.782,50.86,50.7214,50.756,27627.0
2015-06-18 10:50:00,58.52,58.71,58.52,58.66,122910.0,50.7214,50.886,50.7214,50.8427,122910.0
2015-06-18 11:00:00,58.67,58.88,58.67,58.84,15696.0,50.8514,51.0334,50.8514,50.9987,15696.0
2015-06-18 11:10:00,58.84,58.89,58.8,58.8,7800.0,50.9987,51.042,50.964,50.964,7800.0
2015-06-18 11:20:00,58.8,58.96,58.8,58.94,22006.0,50.964,51.1027,50.964,51.0854,22006.0
2015-06-18 11:30:00,58.95,59.05,58.95,59.01,28175.0,51.0941,51.1807,51.0941,51.1461,28175.0
2015-06-18 11:40:00,59.0,59.07,58.98,59.04,18651.0,51.1374,51.1981,51.1201,51.1721,18651.0
2015-06-18 11:50:00,59.04,59.07,59.0,59.06,19701.0,51.1721,51.1981,51.1374,51.1894,19701.0
2015-06-18 12:00:00,59.07,59.15,59.05,59.14,44119.0,51.1981,51.2674,51.1807,51.2587,44119.0
2015-06-18 12:10:00,59.15,59.25,59.15,59.24,21628.0,51.2674,51.3541,51.2674,51.3454,21628.0
2015-06-18 12:20:00,59.24,59.38,59.24,59.31,21429.0,51.3454,51.4667,51.3454,51.4061,21429.0
2015-06-18 12:30:00,59.31,59.42,59.3,59.4,46360.0,51.4061,51.5014,51.3974,51.4841,46360.0
2015-06-18 12:40:00,59.42,59.44,59.38,59.43,18098.0,51.5014,51.5188,51.4667,51.5101,18098.0
2015-06-18 12:50:00,59.43,59.49,59.41,59.49,16913.0,51.5101,51.5621,51.4927,51.5621,16913.0
2015-06-18 13:00:00,59.48,59.5,59.41,59.46,44533.0,51.5534,51.5708,51.4927,51.5361,44533.0
2015-06-18 13:10:00,59.45,59.51,59.42,59.46,52808.0,51.5274,51.5794,51.5014,51.5361,52808.0
2015-06-18 13:20:00,59.47,59.51,59.45,59.49,39274.0,51.5448,51.5794,51.5274,51.5621,39274.0
2015-06-18 13:30:00,59.48,59.55,59.48,59.52,8053.0,51.5534,51.6141,51.5534,51.5881,8053.0
2015-06-18 13:40:00,59.52,59.65,59.52,59.55,14461.0,51.5881,51.7008,51.5881,51.6141,14461.0
2015-06-18 13:50:00,59.56,59.57,59.49,59.49,22912.0,51.6228,51.6314,51.5621,51.5621,22912.0
2015-06-18 14:00:00,59.49,59.54,59.46,59.54,20255.0,51.5621,51.6054,51.5361,51.6054,20255.0
2015-06-18 14:10:00,59.52,59.61,59.51,59.6,9026.0,51.5881,51.6661,51.5794,51.6574,9026.0
2015-06-18 14:20:00,59.6,59.63,59.59,59.61,11701.0,51.6574,51.6834,51.6488,51.6661,11701.0
2015-06-18 14:30:00,59.62,59.64,59.58,59.64,8061.0,51.6748,51.6921,51.6401,51.6921,8061.0
2015-06-18 14:40:00,59.63,59.64,59.56,59.57,10704.0,51.6834,51.6921,51.6228,51.6314,10704.0
2015-06-18 14:50:00,59.58,59.62,59.54,59.55,15371.0,51.6401,51.6748,51.6054,51.6141,15371.0
2015-06-18 15:00:00,59.56,59.57,59.54,59.57,8911.0,51.6228,51.6314,51.6054,51.6314,8911.0
2015-06-18 15:10:00,59.57,59.58,59.5,59.52,25249.0,51.6314,51.6401,51.5708,51.5881,25249.0
2015-06-18 15:20:00,59.53,59.62,59.5,59.62,27401.0,51.5968,51.6748,51.5708,51.6748,27401.0
2015-06-18 15:30:00,59.62,59.62,59.57,59.6,29411.0,51.6748,51.6748,51.6314,51.6574,29411.0
2015-06-18 15:40:00,59.6,59.7,59.59,59.6,42479.0,51.6574,51.7441,51.6488,51.6574,42479.0
2015-06-18 15:50:00,59.6,59.66,59.58,59.65,112202.0,51.6574,51.7094,51.6401,51.7008,112202.0
2015-06-19 09:30:00,59.6,59.63,59.31,59.48,173319.0,51.6574,51.6834,51.4061,51.5534,173319.0
2015-06-19 09:40:00,59.46,59.59,59.36,59.47,21354.0,51.5361,51.6488,51.4494,51.5448,21354.0
2015-06-19 09:50:00,59.43,59.52,59.39,59.52,15040.0,51.5101,51.5881,51.4754,51.5881,15040.0
2015-06-19 10:00:00,59.51,59.56,59.42,59.52,9347.0,51.5794,51.6228,51.5014,51.5881,9347.0
2015-06-19 10:10:00,59.54,59.54,59.39,59.4,6200.0,51.6054,51.6054,51.4754,51.4841,6200.0
2015-06-19 10:20:00,59.39,59.4,59.25,59.27,16666.0,51.4754,51.4841,51.3541,51.3714,16666.0
2015-06-19 10:30:00,59.28,59.33,59.11,59.11,12288.0,51.3801,51.4234,51.2327,51.2327,12288.0
2015-06-19 10:40:00,59.13,59.19,59.04,59.1,13449.0,51.2501,51.3021,51.1721,51.2241,13449.0
2015-06-19 10:50:00,59.08,59.12,59.05,59.07,12379.0,51.2067,51.2414,51.1807,51.1981,12379.0
2015-06-19 11:00:00,59.07,59.13,59.04,59.09,14819.0,51.1981,51.2501,51.1721,51.2154,14819.0
2015-06-19 11:10:00,59.09,59.16,59.07,59.16,13984.0,51.2154,51.2761,51.1981,51.2761,13984.0
2015-06-19 11:20:00,59.13,59.16,59.07,59.15,9218.0,51.2501,51.2761,51.1981,51.2674,9218.0
2015-06-19 11:30:00,59.15,59.19,59.12,59.13,15993.0,51.2674,51.3021,51.2414,51.2501,15993.0
2015-06-19 11:40:00,59.13,59.17,59.07,59.09,24431.0,51.2501,51.2847,51.1981,51.2154,24431.0
2015-06-19 11:50:00,59.1,59.13,59.07,59.09,19690.0,51.2241,51.2501,51.1981,51.2154,19690.0
2015-06-19 12:00:00,59.09,59.12,58.91,58.91,11791.0,51.2154,51.2414,51.0594,51.0594,11791.0
2015-06-19 12:10:00,58.91,59.05,58.91,59.02,12399.0,51.0594,51.1807,51.0594,51.1547,12399.0
2015-06-19 12:20:00,59.01,59.06,58.98,58.98,11124.0,51.1461,51.1894,51.1201,51.1201,11124.0
2015-06-19 12:30:00,58.97,59.04,58.96,58.98,7990.0,51.1114,51.1721,51.1027,51.1201,7990.0
2015-06-19 12:40:00,59.0,59.01,58.94,59.0,9270.0,51.1374,51.1461,51.0854,51.1374,9270.0
2015-06-19 12:50:00,58.99,59.0,58.95,59.0,6803.0,51.1287,51.1374,51.0941,51.1374,6803.0
2015-06-19 13:00:00,59.01,59.01,58.97,59.01,31980.0,51.1461,51.1461,51.1114,51.1461,31980.0
2015-06-19 13:10:00,59.0,59.0,58.89,58.91,4636.0,51.1374,51.1374,51.042,51.0594,4636.0
2015-06-19 13:20:00,58.9,58.91,58.87,58.91,4200.0,51.0507,51.0594,51.0247,51.0594,4200.0
2015-06-19 13:30:00,58.92,58.93,58.78,58.78,14864.0,51.068,51.0767,50.9467,50.9467,14864.0
2015-06-19 13:40:00,58.77,58.82,58.66,58.81,14500.0,50.938,50.9814,50.8427,50.9727,14500.0
2015-06-19 13:50:00,58.82,58.88,58.78,58.8,3100.0,50.9814,51.0334,50.9467,50.964,3100.0
2015-06-19 14:00:00,58.75,58.77,58.7,58.7,9506.0,50.9207,50.938,50.8774,50.8774,9506.0
2015-06-19 14:10:00,58.73,58.75,58.69,58.75,10731.0,50.9034,50.9207,50.8687,50.9207,10731.0
2015-06-19 14:20:00,58.75,58.75,58.68,58.73,10758.0,50.9207,50.9207,50.86,50.9034,10758.0
2015-06-19 14:30:00,58.73,58.73,58.66,58.66,6985.0,50.9034,50.9034,50.8427,50.8427,6985.0
2015-06-19 14:40:00,58.65,58.65,58.56,58.56,11300.0,50.834,50.834,50.756,50.756,11300.0
2015-06-19 14:50:00,58.55,58.65,58.55,58.62,9500.0,50.7474,50.834,50.7474,50.808,9500.0
2015-06-19 15:00:00,58.63,58.63,58.56,58.57,12115.0,50.8167,50.8167,50.756,50.7647,12115.0
2015-06-19 15:10:00,58.59,58.61,58.56,58.58,13644.0,50.782,50.7994,50.756,50.7734,13644.0
2015-06-19 15:20:00,58.59,58.61,58.56,58.56,15023.0,50.782,50.7994,50.756,50.756,15023.0
2015-06-19 15:30:00,58.57,58.65,58.54,58.63,19905.0,50.7647,50.834,50.7387,50.8167,19905.0
2015-06-19 15:40:00,58.61,58.76,58.61,58.74,40789.0,50.7994,50.9294,50.7994,50.912,40789.0
2015-06-19 15:50:00,58.73,58.74,58.57,58.59,85856.0,50.9034,50.912,50.7647,50.782,85856.0
2015-06-22 09:30:00,58.84,59.08,58.61,58.81,38720.0,50.9987,51.2067,50.7994,50.9727,38720.0
2015-06-22 09:40:00,58.81,58.83,58.56,58.58,14762.0,50.9727,50.99,50.756,50.7734,14762.0
2015-06-22 09:50:00,58.55,58.75,58.54,58.54,19018.0,50.7474,50.9207,50.7387,50.7387,19018.0
2015-06-22 10:00:00,58.58,58.68,58.41,58.68,17916.0,50.7734,50.86,50.626,50.86,17916.0
2015-06-22 10:10:00,58.65,58.85,58.65,58.82,8136.0,50.834,51.0074,50.834,50.9814,8136.0
2015-06-22 10:20:00,58.82,58.91,58.78,58.82,11750.0,50.9814,51.0594,50.9467,50.9814,11750.0
2015-06-22 10:30:00,58.8,58.9,58.78,58.87,19077.0,50.964,51.0507,50.9467,51.0247,19077.0
2015-06-22 10:40:00,58.85,58.93,58.77,58.9,35302.0,51.0074,51.0767,50.938,51.0507,35302.0
2015-06-22 10:50:00,58.89,58.94,58.75,58.79,24173.0,51.042,51.0854,50.9207,50.9554,24173.0
2015-06-22 11:00:00,58.77,58.85,58.72,58.72,35242.0,50.938,51.0074,50.8947,50.8947,35242.0
2015-06-22 11:10:00,58.73,58.81,58.63,58.75,53222.0,50.9034,50.9727,50.8167,50.9207,53222.0
2015-06-22 11:20:00,58.74,58.91,58.74,58.91,6153.0,50.912,51.0594,50.912,51.0594,6153.0
2015-06-22 11:30:00,58.9,58.94,58.89,58.91,4600.0,51.0507,51.0854,51.042,51.0594,4600.0
2015-06-22 11:40:00,58.91,58.97,58.91,58.97,4700.0,51.0594,51.1114,51.0594,51.1114,4700.0
2015-06-22 11:50:00,58.99,59.03,58.95,58.95,9264.0,51.1287,51.1634,51.0941,51.0941,9264.0
2015-06-22 12:00:00,58.95,59.04,58.92,59.03,5100.0,51.0941,51.1721,51.068,51.1634,5100.0
2015-06-22 12:10:00,59.02,59.02,58.91,58.95,9972.0,51.1547,51.1547,51.0594,51.0941,9972.0
2015-06-22 12:20:00,58.96,58.98,58.8,58.85,5628.0,51.1027,51.1201,50.964,51.0074,5628.0
2015-06-22 12:30:00,58.85,58.88,58.81,58.88,3510.0,51.0074,51.0334,50.9727,51.0334,3510.0
2015-06-22 12:40:00,58.9,58.95,58.87,58.95,9004.0,51.0507,51.0941,51.0247,51.0941,9004.0
2015-06-22 12:50:00,58.91,58.98,58.91,58.97,3330.0,51.0594,51.1201,51.0594,51.1114,3330.0
2015-06-22 13:00:00,58.99,59.09,58.97,59.04,4800.0,51.1287,51.2154,51.1114,51.1721,4800.0
2015-06-22 13:10:00,59.03,59.03,58.91,58.91,5928.0,51.1634,51.1634,51.0594,51.0594,5928.0
2015-06-22 13:20:00,58.93,58.94,58.81,58.83,5000.0,51.0767,51.0854,50.9727,50.99,5000.0
2015-06-22 13:30:00,58.84,58.93,58.82,58.85,11923.0,50.9987,51.0767,50.9814,51.0074,11923.0
2015-06-22 13:40:00,58.86,59.02,58.86,59.0,2800.0,51.016,51.1547,51.016,51.1374,2800.0
2015-06-22 13:50:00,59.01,59.04,58.99,59.02,5458.0,51.1461,51.1721,51.1287,51.1547,5458.0
2015-06-22 14:00:00,59.04,59.07,59.03,59.06,5248.0,51.1721,51.1981,51.1634,51.1894,5248.0
2015-06-22 14:10:00,59.06,59.06,58.97,58.98,10136.0,51.1894,51.1894,51.1114,51.1201,10136.0
2015-06-22 14:20:00,58.96,58.96,58.82,58.87,10117.0,51.1027,51.1027,50.9814,51.0247,10117.0
2015-06-22 14:30:00,58.88,58.91,58.88,58.89,8130.0,51.0334,51.0594,51.0334,51.042,8130.0
2015-06-22 14:40:00,58.87,58.93,58.86,58.89,6994.0,51.0247,51.0767,51.016,51.042,6994.0
2015-06-22 14:50:00,58.89,59.0,58.89,58.99,11683.0,51.042,51.1374,51.042,51.1287,11683.0
2015-06-22 15:00:00,58.97,58.97,58.94,58.95,10047.0,51.1114,51.1114,51.0854,51.0941,10047.0
2015-06-22 15:10:00,58.97,58.99,58.93,58.94,9909.0,51.1114,51.1287,51.0767,51.0854,9909.0
2015-06-22 15:20:00,58.93,59.02,58.91,58.95,17090.0,51.0767,51.1547,51.0594,51.0941,17090.0
2015-06-22 15:30:00,58.96,58.97,58.91,58.96,13229.0,51.1027,51.1114,51.0594,51.1027,13229.0
2015-06-22 15:40:00,58.95,59.03,58.94,59.0,18062.0,51.0941,51.1634,51.0854,51.1374,18062.0
2015-06-22 15:50:00,59.0,59.02,58.93,58.97,56258.0,51.1374,51.1547,51.0767,51.1114,56258.0
2015-06-23 09:30:00,59.12,59.21,58.43,58.96,8682.0,51.2414,51.3194,50.6433,51.1027,8682.0
2015-06-23 09:40:00,58.98,59.03,58.91,59.01,6884.0,51.1201,51.1634,51.0594,51.1461,6884.0
2015-06-23 09:50:00,58.91,59.08,58.87,59.08,6831.0,51.0594,51.2067,51.0247,51.2067,6831.0
2015-06-23 10:00:00,59.02,59.11,59.01,59.08,7662.0,51.1547,51.2327,51.1461,51.2067,7662.0
2015-06-23 10:10:00,59.06,59.13,58.92,58.92,21175.0,51.1894,51.2501,51.068,51.068,21175.0
2015-06-23 10:20:00,58.9,58.99,58.89,58.89,5264.0,51.0507,51.1287,51.042,51.042,5264.0
2015-06-23 10:30:00,58.91,59.04,58.9,59.03,8202.0,51.0594,51.1721,51.0507,51.1634,8202.0
2015-06-23 10:40:00,59.0,59.02,58.98,59.01,2900.0,51.1374,51.1547,51.1201,51.1461,2900.0
2015-06-23 10:50:00,59.0,59.03,58.95,59.0,9905.0,51.1374,51.1634,51.0941,51.1374,9905.0
2015-06-23 11:00:00,59.01,59.02,58.95,58.95,7082.0,51.1461,51.1547,51.0941,51.0941,7082.0
2015-06-23 11:10:00,58.94,58.99,58.9,58.94,5549.0,51.0854,51.1287,51.0507,51.0854,5549.0
2015-06-23 11:20:00,58.95,58.96,58.79,58.8,10102.0,51.0941,51.1027,50.9554,50.964,10102.0
2015-06-23 11:30:00,58.84,58.9,58.78,58.78,15349.0,50.9987,51.0507,50.9467,50.9467,15349.0
2015-06-23 11:40:00,58.79,58.84,58.77,58.84,3175.0,50.9554,50.9987,50.938,50.9987,3175.0
2015-06-23 11:50:00,58.85,58.88,58.77,58.78,5215.0,51.0074,51.0334,50.938,50.9467,5215.0
2015-06-23 12:00:00,58.77,58.77,58.69,58.69,5175.0,50.938,50.938,50.8687,50.8687,5175.0
2015-06-23 12:10:00,58.68,58.8,58.68,58.79,3460.0,50.86,50.964,50.86,50.9554,3460.0
2015-06-23 12:20:00,58.78,58.84,58.72,58.82,8414.0,50.9467,50.9987,50.8947,50.9814,8414.0
2015-06-23 12:30:00,58.81,58.81,58.72,58.72,5220.0,50.9727,50.9727,50.8947,50.8947,5220.0
2015-06-23 12:40:00,58.72,58.82,58.71,58.74,4189.0,50.8947,50.9814,50.886,50.912,4189.0
2015-06-23 12:50:00,58.74,58.75,58.69,58.73,4078.0,50.912,50.9207,50.8687,50.9034,4078.0
2015-06-23 13:00:00,58.73,58.77,58.72,58.77,2100.0,50.9034,50.938,50.8947,50.938,2100.0
2015-06-23 13:10:00,58.76,58.76,58.69,58.75,25495.0,50.9294,50.9294,50.8687,50.9207,25495.0
2015-06-23 13:20:00,58.75,58.83,58.7,58.83,25307.0,50.9207,50.99,50.8774,50.99,25307.0
2015-06-23 13:30:00,58.83,58.91,58.83,58.91,3748.0,50.99,51.0594,50.99,51.0594,3748.0
2015-06-23 13:40:00,58.92,58.93,58.85,58.88,4837.0,51.068,51.0767,51.0074,51.0334,4837.0
2015-06-23 13:50:00,58.88,58.88,58.81,58.83,26031.0,51.0334,51.0334,50.9727,50.99,26031.0
2015-06-23 14:00:00,58.8,58.83,58.79,58.82,3827.0,50.964,50.99,50.9554,50.9814,3827.0
2015-06-23 14:10:00,58.82,58.88,58.8,58.8,4402.0,50.9814,51.0334,50.964,50.964,4402.0
2015-06-23 14:20:00,58.8,58.83,58.78,58.81,3726.0,50.964,50.99,50.9467,50.9727,3726.0
2015-06-23 14:30:00,58.8,58.89,58.79,58.89,4706.0,50.964,51.042,50.9554,51.042,4706.0
2015-06-23 14:40:00,58.9,58.97,58.82,58.88,9992.0,51.0507,51.1114,50.9814,51.0334,9992.0
2015-06-23 14:50:00,58.88,58.98,58.88,58.94,4215.0,51.0334,51.1201,51.0334,51.0854,4215.0
2015-06-23 15:00:00,58.94,58.97,58.87,58.9,6467.0,51.0854,51.1114,51.0247,51.0507,6467.0
2015-06-23 15:10:00,58.9,58.9,58.8,58.8,8664.0,51.0507,51.0507,50.964,50.964,8664.0
2015-06-23 15:20:00,58.8,58.86,58.79,58.85,10607.0,50.964,51.016,50.9554,51.0074,10607.0
2015-06-23 15:30:00,58.86,58.94,58.86,58.93,12754.0,51.016,51.0854,51.016,51.0767,12754.0
2015-06-23 15:40:00,58.94,58.97,58.92,58.95,19843.0,51.0854,51.1114,51.068,51.0941,19843.0
2015-06-23 15:50:00,58.95,58.99,58.9,58.94,49138.0,51.0941,51.1287,51.0507,51.0854,49138.0
2015-06-24 09:30:00,59.15,59.29,58.88,59.06,53911.0,51.2674,51.3887,51.0334,51.1894,53911.0
2015-06-24 09:40:00,58.94,58.96,58.84,58.89,5765.0,51.0854,51.1027,50.9987,51.042,5765.0
2015-06-24 09:50:00,58.82,58.87,58.61,58.67,7099.0,50.9814,51.0247,50.7994,50.8514,7099.0
2015-06-24 10:00:00,58.62,58.62,58.47,58.47,16104.0,50.808,50.808,50.678,50.678,16104.0
2015-06-24 10:10:00,58.45,58.48,58.37,58.38,7973.0,50.6607,50.6867,50.5913,50.6,7973.0
2015-06-24 10:20:00,58.4,58.42,58.34,58.4,9400.0,50.6173,50.6347,50.5653,50.6173,9400.0
2015-06-24 10:30:00,58.4,58.41,58.25,58.29,12155.0,50.6173,50.626,50.4873,50.522,12155.0
2015-06-24 10:40:00,58.29,58.34,58.24,58.25,9949.0,50.522,50.5653,50.4787,50.4873,9949.0
2015-06-24 10:50:00,58.25,58.27,58.21,58.24,9137.0,50.4873,50.5047,50.4527,50.4787,9137.0
2015-06-24 11:00:00,58.25,58.37,58.24,58.35,10064.0,50.4873,50.5913,50.4787,50.574,10064.0
2015-06-24 11:10:00,58.34,58.36,58.26,58.27,11866.0,50.5653,50.5827,50.496,50.5047,11866.0
2015-06-24 11:20:00,58.29,58.29,58.07,58.09,47420.0,50.522,50.522,50.3313,50.3487,47420.0
2015-06-24 11:30:00,58.11,58.14,58.09,58.14,9477.0,50.366,50.392,50.3487,50.392,9477.0
2015-06-24 11:40:00,58.13,58.17,58.08,58.14,10486.0,50.3833,50.418,50.34,50.392,10486.0
2015-06-24 11:50:00,58.12,58.18,58.06,58.16,25027.0,50.3747,50.4267,50.3227,50.4093,25027.0
2015-06-24 12:00:00,58.14,58.28,58.13,58.26,13717.0,50.392,50.5133,50.3833,50.496,13717.0
2015-06-24 12:10:00,58.25,58.48,58.24,58.45,13513.0,50.4873,50.6867,50.4787,50.6607,13513.0
2015-06-24 12:20:00,58.48,58.5,58.41,58.48,10107.0,50.6867,50.704,50.626,50.6867,10107.0
2015-06-24 12:30:00,58.45,58.57,58.4,58.54,10141.0,50.6607,50.7647,50.6173,50.7387,10141.0
2015-06-24 12:40:00,58.54,58.57,58.51,58.56,7274.0,50.7387,50.7647,50.7127,50.756,7274.0
2015-06-24 12:50:00,58.55,58.57,58.44,58.51,13869.0,50.7474,50.7647,50.652,50.7127,13869.0
2015-06-24 13:00:00,58.51,58.52,58.3,58.3,8145.0,50.7127,50.7214,50.5307,50.5307,8145.0
2015-06-24 13:10:00,58.29,58.3,58.08,58.08,15062.0,50.522,50.5307,50.34,50.34,15062.0
2015-06-24 13:20:00,58.1,58.15,58.0,58.02,17784.0,50.3573,50.4007,50.2707,50.288,17784.0
2015-06-24 13:30:00,58.03,58.08,58.02,58.06,8259.0,50.2967,50.34,50.288,50.3227,8259.0
2015-06-24 13:40:00,58.06,58.07,58.03,58.06,9043.0,50.3227,50.3313,50.2967,50.3227,9043.0
2015-06-24 13:50:00,58.06,58.09,58.04,58.09,4574.0,50.3227,50.3487,50.3053,50.3487,4574.0
2015-06-24 14:00:00,58.09,58.11,58.01,58.07,11148.0,50.3487,50.366,50.2793,50.3313,11148.0
2015-06-24 14:10:00,58.08,58.09,58.01,58.04,7250.0,50.34,50.3487,50.2793,50.3053,7250.0
2015-06-24 14:20:00,58.03,58.04,58.0,58.02,7158.0,50.2967,50.3053,50.2707,50.288,7158.0
2015-06-24 14:30:00,58.02,58.03,57.89,57.9,22493.0,50.288,50.2967,50.1753,50.184,22493.0
2015-06-24 14:40:00,57.89,57.94,57.88,57.9,11214.0,50.1753,50.2186,50.1666,50.184,11214.0
2015-06-24 14:50:00,57.89,57.93,57.84,57.87,11650.0,50.1753,50.21,50.132,50.158,11650.0
2015-06-24 15:00:00,57.87,57.87,57.77,57.8,21765.0,50.158,50.158,50.0713,50.0973,21765.0
2015-06-24 15:10:00,57.8,57.88,57.8,57.84,14098.0,50.0973,50.1666,50.0973,50.132,14098.0
2015-06-24 15:20:00,57.85,57.89,57.77,57.77,25726.0,50.1406,50.1753,50.0713,50.0713,25726.0
2015-06-24 15:30:00,57.8,57.87,57.77,57.78,31091.0,50.0973,50.158,50.0713,50.08,31091.0
2015-06-24 15:40:00,57.78,57.79,57.67,57.69,41980.0,50.08,50.0886,49.9846,50.002,41980.0
2015-06-24 15:50:00,57.69,57.74,57.62,57.64,81855.0,50.002,50.0453,49.9413,49.9586,81855.0
2015-06-25 09:30:00,57.85,57.97,57.67,57.67,19849.0,50.1406,50.2447,49.9846,49.9846,19849.0
2015-06-25 09:40:00,57.77,58.15,57.74,58.12,20495.0,50.0713,50.4007,50.0453,50.3747,20495.0
2015-06-25 09:50:00,58.11,58.22,58.03,58.2,20087.0,50.366,50.4613,50.2967,50.444,20087.0
2015-06-25 10:00:00,58.22,58.4,58.09,58.31,41024.0,50.4613,50.6173,50.3487,50.5393,41024.0
2015-06-25 10:10:00,58.35,58.47,58.22,58.47,35582.0,50.574,50.678,50.4613,50.678,35582.0
2015-06-25 10:20:00,58.47,58.47,58.28,58.38,22948.0,50.678,50.678,50.5133,50.6,22948.0
2015-06-25 10:30:00,58.38,58.44,58.35,58.41,19601.0,50.6,50.652,50.574,50.626,19601.0
2015-06-25 10:40:00,58.42,58.44,58.12,58.21,15103.0,50.6347,50.652,50.3747,50.4527,15103.0
2015-06-25 10:50:00,58.22,58.25,58.13,58.24,5350.0,50.4613,50.4873,50.3833,50.4787,5350.0
2015-06-25 11:00:00,58.24,58.39,58.24,58.36,16732.0,50.4787,50.6087,50.4787,50.5827,16732.0
2015-06-25 11:10:00,58.37,58.4,58.27,58.4,10939.0,50.5913,50.6173,50.5047,50.6173,10939.0
2015-06-25 11:20:00,58.4,58.45,58.39,58.45,9778.0,50.6173,50.6607,50.6087,50.6607,9778.0
2015-06-25 11:30:00,58.47,58.47,58.25,58.26,19748.0,50.678,50.678,50.4873,50.496,19748.0
2015-06-25 11:40:00,58.24,58.34,58.15,58.24,11425.0,50.4787,50.5653,50.4007,50.4787,11425.0
2015-06-25 11:50:00,58.27,58.33,58.26,58.33,6463.0,50.5047,50.5567,50.496,50.5567,6463.0
2015-06-25 12:00:00,58.3,58.42,58.24,58.31,20612.0,50.5307,50.6347,50.4787,50.5393,20612.0
2015-06-25 12:10:00,58.31,58.32,58.11,58.11,11801.0,50.5393,50.548,50.366,50.366,11801.0
2015-06-25 12:20:00,58.13,58.18,58.03,58.13,9916.0,50.3833,50.4267,50.2967,50.3833,9916.0
2015-06-25 12:30:00,58.12,58.24,58.04,58.08,12303.0,50.3747,50.4787,50.3053,50.34,12303.0
2015-06-25 12:40:00,58.07,58.22,58.0,58.19,6600.0,50.3313,50.4613,50.2707,50.4353,6600.0
2015-06-25 12:50:00,58.17,58.27,58.05,58.27,9551.0,50.418,50.5047,50.314,50.5047,9551.0
2015-06-25 13:00:00,58.23,58.24,58.09,58.13,9128.0,50.47,50.4787,50.3487,50.3833,9128.0
2015-06-25 13:10:00,58.13,58.14,57.93,57.93,9400.0,50.3833,50.392,50.21,50.21,9400.0
2015-06-25 13:20:00,57.95,58.13,57.94,58.05,10629.0,50.2273,50.3833,50.2186,50.314,10629.0
2015-06-25 13:30:00,58.03,58.14,58.02,58.06,10822.0,50.2967,50.392,50.288,50.3227,10822.0
2015-06-25 13:40:00,58.06,58.13,58.03,58.13,7193.0,50.3227,50.3833,50.2967,50.3833,7193.0
2015-06-25 13:50:00,58.17,58.19,58.05,58.19,7200.0,50.418,50.4353,50.314,50.4353,7200.0
2015-06-25 14:00:00,58.19,58.22,57.94,57.96,22442.0,50.4353,50.4613,50.2186,50.236,22442.0
2015-06-25 14:10:00,57.95,58.0,57.77,58.0,19129.0,50.2273,50.2707,50.0713,50.2707,19129.0
2015-06-25 14:20:00,57.99,58.02,57.79,57.88,20368.0,50.262,50.288,50.0886,50.1666,20368.0
2015-06-25 14:30:00,57.9,58.02,57.87,57.95,25351.0,50.184,50.288,50.158,50.2273,25351.0
2015-06-25 14:40:00,57.96,58.09,57.89,58.06,16948.0,50.236,50.3487,50.1753,50.3227,16948.0
2015-06-25 14:50:00,58.07,58.22,58.05,58.15,14600.0,50.3313,50.4613,50.314,50.4007,14600.0
2015-06-25 15:00:00,58.12,58.24,58.12,58.22,12699.0,50.3747,50.4787,50.3747,50.4613,12699.0
2015-06-25 15:10:00,58.22,58.27,58.17,58.22,15400.0,50.4613,50.5047,50.418,50.4613,15400.0
2015-06-25 15:20:00,58.21,58.21,58.12,58.19,19082.0,50.4527,50.4527,50.3747,50.4353,19082.0
2015-06-25 15:30:00,58.18,58.21,58.15,58.16,19629.0,50.4267,50.4527,50.4007,50.4093,19629.0
2015-06-25 15:40:00,58.17,58.23,58.13,58.23,29919.0,50.418,50.47,50.3833,50.47,29919.0
2015-06-25 15:50:00,58.22,58.32,58.19,58.26,69128.0,50.4613,50.548,50.4353,50.496,69128.0
2015-06-26 09:30:00,58.55,58.89,58.36,58.44,12177.0,50.7474,51.042,50.5827,50.652,12177.0
2015-06-26 09:40:00,58.34,58.63,58.29,58.55,12268.0,50.5653,50.8167,50.522,50.7474,12268.0
2015-06-26 09:50:00,58.57,58.64,58.51,58.59,7865.0,50.7647,50.8254,50.7127,50.782,7865.0
2015-06-26 10:00:00,58.57,58.77,58.53,58.76,7162.0,50.7647,50.938,50.73,50.9294,7162.0
2015-06-26 10:10:00,58.79,58.79,58.57,58.61,6571.0,50.9554,50.9554,50.7647,50.7994,6571.0
2015-06-26 10:20:00,58.6,58.66,58.51,58.61,4181.0,50.7907,50.8427,50.7127,50.7994,4181.0
2015-06-26 10:30:00,58.62,58.62,58.5,58.58,9375.0,50.808,50.808,50.704,50.7734,9375.0
2015-06-26 10:40:00,58.57,58.59,58.38,58.4,9733.0,50.7647,50.782,50.6,50.6173,9733.0
2015-06-26 10:50:00,58.42,58.65,58.32,58.44,14700.0,50.6347,50.834,50.548,50.652,14700.0
2015-06-26 11:00:00,58.39,58.51,58.38,58.5,8233.0,50.6087,50.7127,50.6,50.704,8233.0
2015-06-26 11:10:00,58.52,58.53,58.45,58.51,17158.0,50.7214,50.73,50.6607,50.7127,17158.0
2015-06-26 11:20:00,58.51,58.73,58.51,58.69,14786.0,50.7127,50.9034,50.7127,50.8687,14786.0
2015-06-26 11:30:00,58.68,58.71,58.57,58.68,11641.0,50.86,50.886,50.7647,50.86,11641.0
2015-06-26 11:40:00,58.68,58.71,58.58,58.58,14523.0,50.86,50.886,50.7734,50.7734,14523.0
2015-06-26 11:50:00,58.61,58.73,58.57,58.68,11799.0,50.7994,50.9034,50.7647,50.86,11799.0
2015-06-26 12:00:00,58.68,58.75,58.66,58.7,8844.0,50.86,50.9207,50.8427,50.8774,8844.0
2015-06-26 12:10:00,58.71,58.78,58.69,58.78,9183.0,50.886,50.9467,50.8687,50.9467,9183.0
2015-06-26 12:20:00,58.78,58.85,58.74,58.8,21207.0,50.9467,51.0074,50.912,50.964,21207.0
2015-06-26 12:30:00,58.8,58.8,58.7,58.76,9783.0,50.964,50.964,50.8774,50.9294,9783.0
2015-06-26 12:40:00,58.76,58.82,58.71,58.79,10546.0,50.9294,50.9814,50.886,50.9554,10546.0
2015-06-26 12:50:00,58.78,58.79,58.67,58.67,17283.0,50.9467,50.9554,50.8514,50.8514,17283.0
2015-06-26 13:00:00,58.65,58.77,58.63,58.77,8375.0,50.834,50.938,50.8167,50.938,8375.0
2015-06-26 13:10:00,58.77,58.77,58.68,58.69,16803.0,50.938,50.938,50.86,50.8687,16803.0
2015-06-26 13:20:00,58.67,58.73,58.58,58.72,12115.0,50.8514,50.9034,50.7734,50.8947,12115.0
2015-06-26 13:30:00,58.73,58.77,58.65,58.65,18896.0,50.9034,50.938,50.834,50.834,18896.0
2015-06-26 13:40:00,58.65,58.73,58.59,58.71,17166.0,50.834,50.9034,50.782,50.886,17166.0
2015-06-26 13:50:00,58.7,58.85,58.64,58.8,17901.0,50.8774,51.0074,50.8254,50.964,17901.0
2015-06-26 14:00:00,58.79,58.94,58.79,58.94,20061.0,50.9554,51.0854,50.9554,51.0854,20061.0
2015-06-26 14:10:00,58.93,58.94,58.6,58.61,13111.0,51.0767,51.0854,50.7907,50.7994,13111.0
2015-06-26 14:20:00,58.61,58.86,58.57,58.84,20538.0,50.7994,51.016,50.7647,50.9987,20538.0
2015-06-26 14:30:00,58.83,58.87,58.78,58.87,11600.0,50.99,51.0247,50.9467,51.0247,11600.0
2015-06-26 14:40:00,58.85,58.93,58.8,58.92,14844.0,51.0074,51.0767,50.964,51.068,14844.0
2015-06-26 14:50:00,58.93,58.94,58.84,58.86,16166.0,51.0767,51.0854,50.9987,51.016,16166.0
2015-06-26 15:00:00,58.87,59.05,58.87,59.04,12738.0,51.0247,51.1807,51.0247,51.1721,12738.0
2015-06-26 15:10:00,59.05,59.08,58.96,58.98,19239.0,51.1807,51.2067,51.1027,51.1201,19239.0
2015-06-26 15:20:00,58.98,59.12,58.96,59.11,55673.0,51.1201,51.2414,51.1027,51.2327,55673.0
2015-06-26 15:30:00,59.11,59.15,58.9,58.9,38568.0,51.2327,51.2674,51.0507,51.0507,38568.0
2015-06-26 15:40:00,58.9,59.2,58.9,59.14,83274.0,51.0507,51.3107,51.0507,51.2587,83274.0
2015-06-26 15:50:00,59.13,59.2,59.08,59.12,153095.0,51.2501,51.3107,51.2067,51.2414,153095.0
2015-06-29 09:30:00,58.67,59.0,58.43,58.57,25370.0,50.8514,51.1374,50.6433,50.7647,25370.0
2015-06-29 09:40:00,58.58,58.71,58.47,58.7,19300.0,50.7734,50.886,50.678,50.8774,19300.0
2015-06-29 09:50:00,58.67,58.76,58.3,58.32,14926.0,50.8514,50.9294,50.5307,50.548,14926.0
2015-06-29 10:00:00,58.3,58.47,58.3,58.42,13161.0,50.5307,50.678,50.5307,50.6347,13161.0
2015-06-29 10:10:00,58.42,58.55,58.33,58.34,18146.0,50.6347,50.7474,50.5567,50.5653,18146.0
2015-06-29 10:20:00,58.33,58.4,58.21,58.24,17575.0,50.5567,50.6173,50.4527,50.4787,17575.0
2015-06-29 10:30:00,58.23,58.33,58.05,58.06,28654.0,50.47,50.5567,50.314,50.3227,28654.0
2015-06-29 10:40:00,58.08,58.09,57.8,58.0,28293.0,50.34,50.3487,50.0973,50.2707,28293.0
2015-06-29 10:50:00,58.02,58.02,57.77,57.87,24720.0,50.288,50.288,50.0713,50.158,24720.0
2015-06-29 11:00:00,57.84,57.86,57.5,57.53,22448.0,50.132,50.1493,49.8373,49.8633,22448.0
2015-06-29 11:10:00,57.52,57.53,57.34,57.43,16262.0,49.8546,49.8633,49.6986,49.7766,16262.0
2015-06-29 11:20:00,57.41,57.53,57.35,57.44,34800.0,49.7593,49.8633,49.7073,49.7853,34800.0
2015-06-29 11:30:00,57.45,57.56,57.39,57.39,14030.0,49.7939,49.8893,49.7419,49.7419,14030.0
2015-06-29 11:40:00,57.44,57.44,57.21,57.22,10798.0,49.7853,49.7853,49.5859,49.5946,10798.0
2015-06-29 11:50:00,57.22,57.24,57.17,57.2,14995.0,49.5946,49.6119,49.5513,49.5773,14995.0
2015-06-29 12:00:00,57.2,57.21,57.12,57.15,11394.0,49.5773,49.5859,49.5079,49.5339,11394.0
2015-06-29 12:10:00,57.15,57.15,56.94,56.94,15250.0,49.5339,49.5339,49.3519,49.3519,15250.0
2015-06-29 12:20:00,56.94,56.98,56.84,56.85,13362.0,49.3519,49.3866,49.2652,49.2739,13362.0
2015-06-29 12:30:00,56.85,56.86,56.68,56.7,92824.0,49.2739,49.2826,49.1266,49.1439,92824.0
2015-06-29 12:40:00,56.69,56.7,56.6,56.63,18040.0,49.1352,49.1439,49.0572,49.0832,18040.0
2015-06-29 12:50:00,56.63,56.68,56.53,56.66,23808.0,49.0832,49.1266,48.9966,49.1092,23808.0
2015-06-29 13:00:00,56.67,56.77,56.64,56.73,24306.0,49.1179,49.2046,49.0919,49.1699,24306.0
2015-06-29 13:10:00,56.73,56.75,56.67,56.71,20375.0,49.1699,49.1872,49.1179,49.1526,20375.0
2015-06-29 13:20:00,56.71,56.73,56.63,56.67,33459.0,49.1526,49.1699,49.0832,49.1179,33459.0
2015-06-29 13:30:00,56.67,56.74,56.66,56.69,17573.0,49.1179,49.1786,49.1092,49.1352,17573.0
2015-06-29 13:40:00,56.68,56.72,56.66,56.7,11505.0,49.1266,49.1612,49.1092,49.1439,11505.0
2015-06-29 13:50:00,56.7,56.71,56.65,56.71,16982.0,49.1439,49.1526,49.1006,49.1526,16982.0
2015-06-29 14:00:00,56.7,56.71,56.61,56.63,24003.0,49.1439,49.1526,49.0659,49.0832,24003.0
2015-06-29 14:10:00,56.62,56.67,56.6,56.66,47004.0,49.0746,49.1179,49.0572,49.1092,47004.0
2015-06-29 14:20:00,56.66,56.69,56.63,56.68,27150.0,49.1092,49.1352,49.0832,49.1266,27150.0
2015-06-29 14:30:00,56.68,56.68,56.56,56.65,23721.0,49.1266,49.1266,49.0226,49.1006,23721.0
2015-06-29 14:40:00,56.65,56.65,56.52,56.6,45959.0,49.1006,49.1006,48.9879,49.0572,45959.0
2015-06-29 14:50:00,56.59,56.65,56.58,56.64,28173.0,49.0486,49.1006,49.0399,49.0919,28173.0
2015-06-29 15:00:00,56.63,56.66,56.61,56.62,25535.0,49.0832,49.1092,49.0659,49.0746,25535.0
2015-06-29 15:10:00,56.62,56.69,56.6,56.6,41806.0,49.0746,49.1352,49.0572,49.0572,41806.0
2015-06-29 15:20:00,56.6,56.63,56.43,56.43,31513.0,49.0572,49.0832,48.9099,48.9099,31513.0
2015-06-29 15:30:00,56.41,56.44,56.31,56.32,45650.0,48.8925,48.9185,48.8059,48.8145,45650.0
2015-06-29 15:40:00,56.31,56.33,56.11,56.17,51921.0,48.8059,48.8232,48.6325,48.6845,51921.0
2015-06-29 15:50:00,56.18,56.33,56.17,56.24,129146.0,48.6932,48.8232,48.6845,48.7452,129146.0
2015-06-30 09:30:00,56.72,56.84,56.2,56.22,26974.0,49.1612,49.2652,48.7105,48.7279,26974.0
2015-06-30 09:40:00,56.24,56.3,56.01,56.01,15946.0,48.7452,48.7972,48.5458,48.5458,15946.0
2015-06-30 09:50:00,56.03,56.09,55.81,55.81,12625.0,48.5632,48.6152,48.3725,48.3725,12625.0
2015-06-30 10:00:00,55.8,55.96,55.79,55.83,17614.0,48.3638,48.5025,48.3552,48.3898,17614.0
2015-06-30 10:10:00,55.81,55.81,55.6,55.67,22186.0,48.3725,48.3725,48.1905,48.2512,22186.0
2015-06-30 10:20:00,55.66,55.66,55.46,55.53,44892.0,48.2425,48.2425,48.0691,48.1298,44892.0
2015-06-30 10:30:00,55.51,55.53,55.37,55.39,29222.0,48.1125,48.1298,47.9911,48.0085,29222.0
2015-06-30 10:40:00,55.39,55.43,55.28,55.29,19685.0,48.0085,48.0431,47.9131,47.9218,19685.0
2015-06-30 10:50:00,55.3,55.35,55.22,55.35,20017.0,47.9305,47.9738,47.8611,47.9738,20017.0
2015-06-30 11:00:00,55.33,55.36,55.23,55.26,35545.0,47.9565,47.9825,47.8698,47.8958,35545.0
2015-06-30 11:10:00,55.28,55.35,55.24,55.34,22869.0,47.9131,47.9738,47.8785,47.9651,22869.0
2015-06-30 11:20:00,55.36,55.36,55.12,55.12,37691.0,47.9825,47.9825,47.7745,47.7745,37691.0
2015-06-30 11:30:00,55.12,55.31,55.06,55.31,27117.0,47.7745,47.9391,47.7225,47.9391,27117.0
2015-06-30 11:40:00,55.31,55.31,55.14,55.22,24628.0,47.9391,47.9391,47.7918,47.8611,24628.0
2015-06-30 11:50:00,55.21,55.22,55.04,55.09,18449.0,47.8525,47.8611,47.7051,47.7485,18449.0
2015-06-30 12:00:00,55.1,55.17,55.08,55.17,19679.0,47.7571,47.8178,47.7398,47.8178,19679.0
2015-06-30 12:10:00,55.17,55.18,55.05,55.06,21439.0,47.8178,47.8265,47.7138,47.7225,21439.0
2015-06-30 12:20:00,55.06,55.09,54.92,54.92,21183.0,47.7225,47.7485,47.6011,47.6011,21183.0
2015-06-30 12:30:00,54.93,55.0,54.91,55.0,19397.0,47.6098,47.6704,47.5924,47.6704,19397.0
2015-06-30 12:40:00,55.0,55.12,54.99,55.11,18946.0,47.6704,47.7745,47.6618,47.7658,18946.0
2015-06-30 12:50:00,55.11,55.19,55.09,55.12,27501.0,47.7658,47.8351,47.7485,47.7745,27501.0
2015-06-30 13:00:00,55.11,55.18,55.11,55.11,23391.0,47.7658,47.8265,47.7658,47.7658,23391.0
2015-06-30 13:10:00,55.11,55.16,55.08,55.09,11219.0,47.7658,47.8091,47.7398,47.7485,11219.0
2015-06-30 13:20:00,55.09,55.25,55.08,55.25,18741.0,47.7485,47.8871,47.7398,47.8871,18741.0
2015-06-30 13:30:00,55.24,55.34,55.23,55.34,11977.0,47.8785,47.9651,47.8698,47.9651,11977.0
2015-06-30 13:40:00,55.32,55.38,55.22,55.38,16415.0,47.9478,47.9998,47.8611,47.9998,16415.0
2015-06-30 13:50:00,55.38,55.4,55.3,55.3,11244.0,47.9998,48.0171,47.9305,47.9305,11244.0
2015-06-30 14:00:00,55.29,55.42,55.23,55.39,32262.0,47.9218,48.0345,47.8698,48.0085,32262.0
2015-06-30 14:10:00,55.36,55.44,55.36,55.41,22389.0,47.9825,48.0518,47.9825,48.0258,22389.0
2015-06-30 14:20:00,55.42,55.45,55.38,55.43,44552.0,48.0345,48.0605,47.9998,48.0431,44552.0
2015-06-30 14:30:00,55.43,55.45,55.38,55.43,18334.0,48.0431,48.0605,47.9998,48.0431,18334.0
2015-06-30 14:40:00,55.42,55.43,55.33,55.35,19342.0,48.0345,48.0431,47.9565,47.9738,19342.0
2015-06-30 14:50:00,55.35,55.35,55.2,55.21,19659.0,47.9738,47.9738,47.8438,47.8525,19659.0
2015-06-30 15:00:00,55.21,55.38,55.2,55.35,21682.0,47.8525,47.9998,47.8438,47.9738,21682.0
2015-06-30 15:10:00,55.34,55.35,55.23,55.28,16436.0,47.9651,47.9738,47.8698,47.9131,16436.0
2015-06-30 15:20:00,55.28,55.29,55.22,55.26,28817.0,47.9131,47.9218,47.8611,47.8958,28817.0
2015-06-30 15:30:00,55.26,55.35,55.24,55.24,25809.0,47.8958,47.9738,47.8785,47.8785,25809.0
2015-06-30 15:40:00,55.23,55.38,55.18,55.35,42869.0,47.8698,47.9998,47.8265,47.9738,42869.0
2015-06-30 15:50:00,55.35,55.39,55.26,55.26,99009.0,47.9738,48.0085,47.8958,47.8958,99009.0
2015-07-01 09:30:00,55.46,55.83,55.23,55.3,37828.0,48.0691,48.3898,47.8698,47.9305,37828.0
2015-07-01 09:40:00,55.32,55.33,55.07,55.23,31865.0,47.9478,47.9565,47.7311,47.8698,31865.0
2015-07-01 09:50:00,55.22,55.22,55.0,55.0,22748.0,47.8611,47.8611,47.6704,47.6704,22748.0
2015-07-01 10:00:00,55.0,55.2,54.98,54.99,72873.0,47.6704,47.8438,47.6531,47.6618,72873.0
2015-07-01 10:10:00,55.0,55.01,54.7,54.71,67055.0,47.6704,47.6791,47.4104,47.4191,67055.0
2015-07-01 10:20:00,54.76,54.79,54.58,54.58,60059.0,47.4624,47.4884,47.3064,47.3064,60059.0
2015-07-01 10:30:00,54.58,55.72,54.57,54.9,66608.0,47.3064,48.2945,47.2978,47.5838,66608.0
2015-07-01 10:40:00,54.91,54.99,54.72,54.92,58683.0,47.5924,47.6618,47.4278,47.6011,58683.0
2015-07-01 10:50:00,54.87,54.94,54.86,54.89,23979.0,47.5578,47.6184,47.5491,47.5751,23979.0
2015-07-01 11:00:00,54.89,54.95,54.81,54.84,22964.0,47.5751,47.6271,47.5058,47.5318,22964.0
2015-07-01 11:10:00,54.82,54.82,54.49,54.49,31313.0,47.5144,47.5144,47.2284,47.2284,31313.0
2015-07-01 11:20:00,54.5,54.63,54.46,54.55,22486.0,47.2371,47.3498,47.2024,47.2804,22486.0
2015-07-01 11:30:00,54.56,54.6,54.38,54.39,19160.0,47.2891,47.3238,47.1331,47.1417,19160.0
2015-07-01 11:40:00,54.41,54.54,54.39,54.54,17461.0,47.1591,47.2717,47.1417,47.2717,17461.0
2015-07-01 11:50:00,54.52,54.62,54.5,54.5,23071.0,47.2544,47.3411,47.2371,47.2371,23071.0
2015-07-01 12:00:00,54.49,54.54,54.42,54.48,20213.0,47.2284,47.2717,47.1677,47.2197,20213.0
2015-07-01 12:10:00,54.46,54.57,54.36,54.37,19171.0,47.2024,47.2978,47.1157,47.1244,19171.0
2015-07-01 12:20:00,54.35,54.36,54.23,54.3,13416.0,47.1071,47.1157,47.0031,47.0637,13416.0
2015-07-01 12:30:00,54.3,54.32,54.08,54.09,21698.0,47.0637,47.0811,46.873,46.8817,21698.0
2015-07-01 12:40:00,54.08,54.16,54.02,54.02,13354.0,46.873,46.9424,46.821,46.821,13354.0
2015-07-01 12:50:00,54.03,54.03,53.85,53.98,17560.0,46.8297,46.8297,46.6737,46.7864,17560.0
2015-07-01 13:00:00,53.99,54.01,53.88,53.91,13665.0,46.795,46.8124,46.6997,46.7257,13665.0
2015-07-01 13:10:00,53.92,53.98,53.82,53.98,19361.0,46.7344,46.7864,46.6477,46.7864,19361.0
2015-07-01 13:20:00,53.98,54.09,53.97,54.05,44416.0,46.7864,46.8817,46.7777,46.847,44416.0
2015-07-01 13:30:00,54.04,54.17,54.04,54.11,41673.0,46.8384,46.9511,46.8384,46.8991,41673.0
2015-07-01 13:40:00,54.12,54.3,54.11,54.3,26176.0,46.9077,47.0637,46.8991,47.0637,26176.0
2015-07-01 13:50:00,54.3,54.33,54.24,54.26,22379.0,47.0637,47.0897,47.0117,47.0291,22379.0
2015-07-01 14:00:00,54.25,54.27,54.03,54.04,20404.0,47.0204,47.0377,46.8297,46.8384,20404.0
2015-07-01 14:10:00,54.02,54.1,54.01,54.1,15051.0,46.821,46.8904,46.8124,46.8904,15051.0
2015-07-01 14:20:00,54.09,54.1,53.89,53.89,21111.0,46.8817,46.8904,46.7084,46.7084,21111.0
2015-07-01 14:30:00,53.91,53.93,53.86,53.93,25285.0,46.7257,46.743,46.6824,46.743,25285.0
2015-07-01 14:40:00,53.94,54.01,53.91,53.99,25200.0,46.7517,46.8124,46.7257,46.795,25200.0
2015-07-01 14:50:00,53.98,54.02,53.94,54.0,43431.0,46.7864,46.821,46.7517,46.8037,43431.0
2015-07-01 15:00:00,54.0,54.01,53.9,53.9,47758.0,46.8037,46.8124,46.717,46.717,47758.0
2015-07-01 15:10:00,53.9,54.02,53.9,54.01,38367.0,46.717,46.821,46.717,46.8124,38367.0
2015-07-01 15:20:00,54.0,54.15,54.0,54.15,50810.0,46.8037,46.9337,46.8037,46.9337,50810.0
2015-07-01 15:30:00,54.15,54.16,54.02,54.13,52461.0,46.9337,46.9424,46.821,46.9164,52461.0
2015-07-01 15:40:00,54.13,54.35,54.12,54.35,91367.0,46.9164,47.1071,46.9077,47.1071,91367.0
2015-07-01 15:50:00,54.35,54.5,54.3,54.47,197162.0,47.1071,47.2371,47.0637,47.2111,197162.0
2015-07-02 09:30:00,54.54,54.89,54.31,54.79,129484.0,47.2717,47.5751,47.0724,47.4884,129484.0
2015-07-02 09:40:00,54.8,55.01,54.75,54.96,38285.0,47.4971,47.6791,47.4538,47.6358,38285.0
2015-07-02 09:50:00,54.93,55.05,54.76,55.02,27811.0,47.6098,47.7138,47.4624,47.6878,27811.0
2015-07-02 10:00:00,55.04,55.08,54.97,55.05,18409.0,47.7051,47.7398,47.6444,47.7138,18409.0
2015-07-02 10:10:00,55.03,55.07,55.0,55.03,24916.0,47.6964,47.7311,47.6704,47.6964,24916.0
2015-07-02 10:20:00,55.01,55.01,54.81,54.83,24639.0,47.6791,47.6791,47.5058,47.5231,24639.0
2015-07-02 10:30:00,54.81,54.82,54.56,54.56,38975.0,47.5058,47.5144,47.2891,47.2891,38975.0
2015-07-02 10:40:00,54.57,54.59,54.46,54.52,31066.0,47.2978,47.3151,47.2024,47.2544,31066.0
2015-07-02 10:50:00,54.52,54.55,54.4,54.4,27044.0,47.2544,47.2804,47.1504,47.1504,27044.0
2015-07-02 11:00:00,54.38,54.42,54.31,54.4,25102.0,47.1331,47.1677,47.0724,47.1504,25102.0
2015-07-02 11:10:00,54.39,54.44,54.32,54.42,19971.0,47.1417,47.1851,47.0811,47.1677,19971.0
2015-07-02 11:20:00,54.42,54.48,54.39,54.47,17273.0,47.1677,47.2197,47.1417,47.2111,17273.0
2015-07-02 11:30:00,54.46,54.58,54.46,54.56,20277.0,47.2024,47.3064,47.2024,47.2891,20277.0
2015-07-02 11:40:00,54.55,54.56,54.4,54.45,13600.0,47.2804,47.2891,47.1504,47.1937,13600.0
2015-07-02 11:50:00,54.45,54.46,54.3,54.39,16736.0,47.1937,47.2024,47.0637,47.1417,16736.0
2015-07-02 12:00:00,54.39,54.44,54.36,54.43,27064.0,47.1417,47.1851,47.1157,47.1764,27064.0
2015-07-02 12:10:00,54.43,54.44,54.33,54.34,17911.0,47.1764,47.1851,47.0897,47.0984,17911.0
2015-07-02 12:20:00,54.33,54.41,54.33,54.4,18564.0,47.0897,47.1591,47.0897,47.1504,18564.0
2015-07-02 12:30:00,54.38,54.42,54.38,54.41,17256.0,47.1331,47.1677,47.1331,47.1591,17256.0
2015-07-02 12:40:00,54.4,54.44,54.4,54.43,12806.0,47.1504,47.1851,47.1504,47.1764,12806.0
2015-07-02 12:50:00,54.42,54.43,54.4,54.42,9006.0,47.1677,47.1764,47.1504,47.1677,9006.0
2015-07-02 13:00:00,54.41,54.44,54.4,54.43,14694.0,47.1591,47.1851,47.1504,47.1764,14694.0
2015-07-02 13:10:00,54.42,54.43,54.4,54.4,6734.0,47.1677,47.1764,47.1504,47.1504,6734.0
2015-07-02 13:20:00,54.41,54.71,54.4,54.7,89788.0,47.1591,47.4191,47.1504,47.4104,89788.0
2015-07-02 13:30:00,54.7,54.71,54.55,54.59,28160.0,47.4104,47.4191,47.2804,47.3151,28160.0
2015-07-02 13:40:00,54.57,54.61,54.53,54.58,41594.0,47.2978,47.3324,47.2631,47.3064,41594.0
2015-07-02 13:50:00,54.58,54.69,54.57,54.59,42961.0,47.3064,47.4018,47.2978,47.3151,42961.0
2015-07-02 14:00:00,54.6,54.63,54.53,54.58,20425.0,47.3238,47.3498,47.2631,47.3064,20425.0
2015-07-02 14:10:00,54.59,54.67,54.56,54.67,31619.0,47.3151,47.3844,47.2891,47.3844,31619.0
2015-07-02 14:20:00,54.67,54.81,54.64,54.81,28533.0,47.3844,47.5058,47.3584,47.5058,28533.0
2015-07-02 14:30:00,54.82,54.98,54.81,54.98,41687.0,47.5144,47.6531,47.5058,47.6531,41687.0
2015-07-02 14:40:00,54.97,55.03,54.97,55.0,27184.0,47.6444,47.6964,47.6444,47.6704,27184.0
2015-07-02 14:50:00,55.0,55.13,55.0,55.12,33240.0,47.6704,47.7831,47.6704,47.7745,33240.0
2015-07-02 15:00:00,55.11,55.13,54.99,55.06,28605.0,47.7658,47.7831,47.6618,47.7225,28605.0
2015-07-02 15:10:00,55.05,55.05,54.99,55.01,14422.0,47.7138,47.7138,47.6618,47.6791,14422.0
2015-07-02 15:20:00,55.03,55.07,55.01,55.01,28436.0,47.6964,47.7311,47.6791,47.6791,28436.0
2015-07-02 15:30:00,55.02,55.12,54.96,55.11,55376.0,47.6878,47.7745,47.6358,47.7658,55376.0
2015-07-02 15:40:00,55.1,55.13,55.08,55.08,49742.0,47.7571,47.7831,47.7398,47.7398,49742.0
2015-07-02 15:50:00,55.09,55.12,54.99,55.05,127268.0,47.7485,47.7745,47.6618,47.7138,127268.0
2015-07-06 09:30:00,54.26,54.91,54.18,54.36,26789.0,47.0291,47.5924,46.9597,47.1157,26789.0
2015-07-06 09:40:00,54.28,54.54,54.19,54.5,16202.0,47.0464,47.2717,46.9684,47.2371,16202.0
2015-07-06 09:50:00,54.5,54.5,54.35,54.5,12473.0,47.2371,47.2371,47.1071,47.2371,12473.0
2015-07-06 10:00:00,54.48,54.6,54.33,54.56,24933.0,47.2197,47.3238,47.0897,47.2891,24933.0
2015-07-06 10:10:00,54.56,54.85,54.49,54.56,34283.0,47.2891,47.5404,47.2284,47.2891,34283.0
2015-07-06 10:20:00,54.58,54.59,54.38,54.4,14117.0,47.3064,47.3151,47.1331,47.1504,14117.0
2015-07-06 10:30:00,54.4,54.7,54.4,54.7,13895.0,47.1504,47.4104,47.1504,47.4104,13895.0
2015-07-06 10:40:00,54.7,54.87,54.67,54.8,13884.0,47.4104,47.5578,47.3844,47.4971,13884.0
2015-07-06 10:50:00,54.79,54.83,54.66,54.66,41076.0,47.4884,47.5231,47.3758,47.3758,41076.0
2015-07-06 11:00:00,54.66,54.66,54.48,54.48,12407.0,47.3758,47.3758,47.2197,47.2197,12407.0
2015-07-06 11:10:00,54.48,54.48,54.21,54.23,13739.0,47.2197,47.2197,46.9857,47.0031,13739.0
2015-07-06 11:20:00,54.2,54.2,54.1,54.15,14026.0,46.9771,46.9771,46.8904,46.9337,14026.0
2015-07-06 11:30:00,54.11,54.13,54.06,54.11,17704.0,46.8991,46.9164,46.8557,46.8991,17704.0
2015-07-06 11:40:00,54.11,54.12,54.0,54.04,15468.0,46.8991,46.9077,46.8037,46.8384,15468.0
2015-07-06 11:50:00,54.05,54.16,54.05,54.13,55511.0,46.847,46.9424,46.847,46.9164,55511.0
2015-07-06 12:00:00,54.12,54.28,54.08,54.22,39490.0,46.9077,47.0464,46.873,46.9944,39490.0
2015-07-06 12:10:00,54.23,54.37,54.22,54.36,26892.0,47.0031,47.1244,46.9944,47.1157,26892.0
2015-07-06 12:20:00,54.36,54.44,54.36,54.42,17612.0,47.1157,47.1851,47.1157,47.1677,17612.0
2015-07-06 12:30:00,54.38,54.42,54.35,54.39,12200.0,47.1331,47.1677,47.1071,47.1417,12200.0
2015-07-06 12:40:00,54.39,54.46,54.37,54.43,11092.0,47.1417,47.2024,47.1244,47.1764,11092.0
2015-07-06 12:50:00,54.44,54.44,54.39,54.43,16975.0,47.1851,47.1851,47.1417,47.1764,16975.0
2015-07-06 13:00:00,54.43,54.49,54.35,54.35,8697.0,47.1764,47.2284,47.1071,47.1071,8697.0
2015-07-06 13:10:00,54.33,54.38,54.18,54.18,11800.0,47.0897,47.1331,46.9597,46.9597,11800.0
2015-07-06 13:20:00,54.17,54.28,54.14,54.26,31625.0,46.9511,47.0464,46.9251,47.0291,31625.0
2015-07-06 13:30:00,54.25,54.28,54.22,54.22,13558.0,47.0204,47.0464,46.9944,46.9944,13558.0
2015-07-06 13:40:00,54.22,54.31,54.17,54.25,35270.0,46.9944,47.0724,46.9511,47.0204,35270.0
2015-07-06 13:50:00,54.25,54.27,54.19,54.25,13463.0,47.0204,47.0377,46.9684,47.0204,13463.0
2015-07-06 14:00:00,54.24,54.26,54.07,54.07,30419.0,47.0117,47.0291,46.8644,46.8644,30419.0
2015-07-06 14:10:00,54.07,54.12,54.0,54.12,28096.0,46.8644,46.9077,46.8037,46.9077,28096.0
2015-07-06 14:20:00,54.13,54.22,54.1,54.14,47900.0,46.9164,46.9944,46.8904,46.9251,47900.0
2015-07-06 14:30:00,54.13,54.21,54.12,54.15,29901.0,46.9164,46.9857,46.9077,46.9337,29901.0
2015-07-06 14:40:00,54.14,54.2,54.02,54.14,41970.0,46.9251,46.9771,46.821,46.9251,41970.0
2015-07-06 14:50:00,54.13,54.23,54.11,54.16,33799.0,46.9164,47.0031,46.8991,46.9424,33799.0
2015-07-06 15:00:00,54.15,54.22,54.15,54.2,32691.0,46.9337,46.9944,46.9337,46.9771,32691.0
2015-07-06 15:10:00,54.2,54.23,54.15,54.16,37228.0,46.9771,47.0031,46.9337,46.9424,37228.0
2015-07-06 15:20:00,54.17,54.22,54.15,54.16,20313.0,46.9511,46.9944,46.9337,46.9424,20313.0
2015-07-06 15:30:00,54.16,54.21,54.07,54.16,66974.0,46.9424,46.9857,46.8644,46.9424,66974.0
2015-07-06 15:40:00,54.16,54.26,54.12,54.25,44017.0,46.9424,47.0291,46.9077,47.0204,44017.0
2015-07-06 15:50:00,54.26,54.29,54.17,54.24,115207.0,47.0291,47.0551,46.9511,47.0117,115207.0
2015-07-07 09:30:00,54.35,54.35,53.53,53.53,61621.0,47.1071,47.1071,46.3963,46.3963,61621.0
2015-07-07 09:40:00,53.58,54.02,53.53,53.96,37387.0,46.4397,46.821,46.3963,46.769,37387.0
2015-07-07 09:50:00,53.95,54.15,53.81,53.92,40924.0,46.7604,46.9337,46.639,46.7344,40924.0
2015-07-07 10:00:00,53.88,54.07,53.61,53.61,70726.0,46.6997,46.8644,46.4657,46.4657,70726.0
2015-07-07 10:10:00,53.6,53.65,53.42,53.55,34645.0,46.457,46.5004,46.301,46.4137,34645.0
2015-07-07 10:20:00,53.54,53.76,53.44,53.45,39181.0,46.405,46.5957,46.3183,46.327,39181.0
2015-07-07 10:30:00,53.45,53.59,53.38,53.38,17600.0,46.327,46.4483,46.2663,46.2663,17600.0
2015-07-07 10:40:00,53.37,53.37,53.06,53.19,11550.0,46.2577,46.2577,45.989,46.1017,11550.0
2015-07-07 10:50:00,53.2,53.27,52.99,53.1,41222.0,46.1103,46.171,45.9283,46.0236,41222.0
2015-07-07 11:00:00,53.09,53.1,52.97,53.04,12551.0,46.015,46.0236,45.911,45.9716,12551.0
2015-07-07 11:10:00,53.05,53.22,53.04,53.14,12252.0,45.9803,46.1277,45.9716,46.0583,12252.0
2015-07-07 11:20:00,53.14,53.3,53.09,53.18,16840.0,46.0583,46.197,46.015,46.093,16840.0
2015-07-07 11:30:00,53.18,53.2,53.03,53.15,8322.0,46.093,46.1103,45.963,46.067,8322.0
2015-07-07 11:40:00,53.15,53.37,53.12,53.31,9885.0,46.067,46.2577,46.041,46.2057,9885.0
2015-07-07 11:50:00,53.31,53.51,53.26,53.49,9920.0,46.2057,46.379,46.1623,46.3617,9920.0
2015-07-07 12:00:00,53.49,53.62,53.43,53.62,5968.0,46.3617,46.4744,46.3097,46.4744,5968.0
2015-07-07 12:10:00,53.62,53.62,53.39,53.43,9416.0,46.4744,46.4744,46.275,46.3097,9416.0
2015-07-07 12:20:00,53.43,53.46,53.39,53.4,6100.0,46.3097,46.3357,46.275,46.2837,6100.0
2015-07-07 12:30:00,53.43,53.58,53.43,53.58,6557.0,46.3097,46.4397,46.3097,46.4397,6557.0
2015-07-07 12:40:00,53.6,53.78,53.6,53.72,10998.0,46.457,46.613,46.457,46.561,10998.0
2015-07-07 12:50:00,53.72,53.93,53.69,53.9,10829.0,46.561,46.743,46.535,46.717,10829.0
2015-07-07 13:00:00,53.88,53.88,53.64,53.71,8775.0,46.6997,46.6997,46.4917,46.5524,8775.0
2015-07-07 13:10:00,53.7,53.97,53.69,53.82,20695.0,46.5437,46.7777,46.535,46.6477,20695.0
2015-07-07 13:20:00,53.81,53.88,53.7,53.82,17825.0,46.639,46.6997,46.5437,46.6477,17825.0
2015-07-07 13:30:00,53.84,53.9,53.71,53.81,68286.0,46.665,46.717,46.5524,46.639,68286.0
2015-07-07 13:40:00,53.8,53.86,53.75,53.84,14395.0,46.6304,46.6824,46.587,46.665,14395.0
2015-07-07 13:50:00,53.85,53.89,53.79,53.86,30814.0,46.6737,46.7084,46.6217,46.6824,30814.0
2015-07-07 14:00:00,53.85,53.92,53.8,53.92,19538.0,46.6737,46.7344,46.6304,46.7344,19538.0
2015-07-07 14:10:00,53.92,54.0,53.89,53.9,27670.0,46.7344,46.8037,46.7084,46.717,27670.0
2015-07-07 14:20:00,53.9,54.07,53.87,53.98,52226.0,46.717,46.8644,46.691,46.7864,52226.0
2015-07-07 14:30:00,53.98,54.1,53.92,54.06,21046.0,46.7864,46.8904,46.7344,46.8557,21046.0
2015-07-07 14:40:00,54.06,54.26,54.06,54.22,12228.0,46.8557,47.0291,46.8557,46.9944,12228.0
2015-07-07 14:50:00,54.22,54.44,54.15,54.35,13276.0,46.9944,47.1851,46.9337,47.1071,13276.0
2015-07-07 15:00:00,54.37,54.42,54.26,54.3,11554.0,47.1244,47.1677,47.0291,47.0637,11554.0
2015-07-07 15:10:00,54.26,54.3,54.19,54.3,9146.0,47.0291,47.0637,46.9684,47.0637,9146.0
2015-07-07 15:20:00,54.31,54.42,54.23,54.34,10545.0,47.0724,47.1677,47.0031,47.0984,10545.0
2015-07-07 15:30:00,54.35,54.4,54.25,54.28,16007.0,47.1071,47.1504,47.0204,47.0464,16007.0
2015-07-07 15:40:00,54.27,54.27,54.14,54.16,28684.0,47.0377,47.0377,46.9251,46.9424,28684.0
2015-07-07 15:50:00,54.17,54.29,54.17,54.26,56791.0,46.9511,47.0551,46.9511,47.0291,56791.0
2015-07-08 09:30:00,53.87,54.23,53.45,53.59,29728.0,46.691,47.0031,46.327,46.4483,29728.0
2015-07-08 09:40:00,53.58,53.58,53.08,53.08,20955.0,46.4397,46.4397,46.0063,46.0063,20955.0
2015-07-08 09:50:00,53.13,53.4,53.1,53.38,16872.0,46.0497,46.2837,46.0236,46.2663,16872.0
2015-07-08 10:00:00,53.36,53.37,53.09,53.32,26300.0,46.249,46.2577,46.015,46.2143,26300.0
2015-07-08 10:10:00,53.31,53.55,53.28,53.53,22344.0,46.2057,46.4137,46.1797,46.3963,22344.0
2015-07-08 10:20:00,53.53,53.6,53.4,53.6,15638.0,46.3963,46.457,46.2837,46.457,15638.0
2015-07-08 10:30:00,53.57,53.57,53.38,53.45,12501.0,46.431,46.431,46.2663,46.327,12501.0
2015-07-08 10:40:00,53.44,53.53,53.35,53.41,17547.0,46.3183,46.3963,46.2403,46.2923,17547.0
2015-07-08 10:50:00,53.42,53.57,53.41,53.44,19571.0,46.301,46.431,46.2923,46.3183,19571.0
2015-07-08 11:00:00,53.46,53.47,53.25,53.26,19910.0,46.3357,46.3443,46.1537,46.1623,19910.0
2015-07-08 11:10:00,53.25,53.37,53.22,53.34,21382.0,46.1537,46.2577,46.1277,46.2317,21382.0
2015-07-08 11:20:00,53.37,53.43,53.34,53.36,11361.0,46.2577,46.3097,46.2317,46.249,11361.0
2015-07-08 11:30:00,53.35,53.42,53.34,53.41,5700.0,46.2403,46.301,46.2317,46.2923,5700.0
2015-07-08 11:40:00,53.4,53.43,53.31,53.34,10234.0,46.2837,46.3097,46.2057,46.2317,10234.0
2015-07-08 11:50:00,53.35,53.36,53.28,53.36,16772.0,46.2403,46.249,46.1797,46.249,16772.0
2015-07-08 12:00:00,53.35,53.41,53.34,53.36,5100.0,46.2403,46.2923,46.2317,46.249,5100.0
2015-07-08 12:10:00,53.36,53.42,53.31,53.35,11899.0,46.249,46.301,46.2057,46.2403,11899.0
2015-07-08 12:20:00,53.37,53.42,53.33,53.36,13300.0,46.2577,46.301,46.223,46.249,13300.0
2015-07-08 12:30:00,53.36,53.36,53.29,53.36,17400.0,46.249,46.249,46.1883,46.249,17400.0
2015-07-08 12:40:00,53.34,53.37,53.27,53.35,26980.0,46.2317,46.2577,46.171,46.2403,26980.0
2015-07-08 12:50:00,53.35,53.51,53.34,53.47,8918.0,46.2403,46.379,46.2317,46.3443,8918.0
2015-07-08 13:00:00,53.51,53.51,53.37,53.48,11442.0,46.379,46.379,46.2577,46.353,11442.0
2015-07-08 13:10:00,53.48,53.51,53.44,53.49,10188.0,46.353,46.379,46.3183,46.3617,10188.0
2015-07-08 13:20:00,53.47,53.5,53.46,53.5,6500.0,46.3443,46.3703,46.3357,46.3703,6500.0
2015-07-08 13:30:00,53.5,53.5,53.45,53.45,9956.0,46.3703,46.3703,46.327,46.327,9956.0
2015-07-08 13:40:00,53.46,53.5,53.44,53.5,11748.0,46.3357,46.3703,46.3183,46.3703,11748.0
2015-07-08 13:50:00,53.5,53.5,53.44,53.45,12429.0,46.3703,46.3703,46.3183,46.327,12429.0
2015-07-08 14:00:00,53.45,53.46,53.22,53.32,18297.0,46.327,46.3357,46.1277,46.2143,18297.0
2015-07-08 14:10:00,53.33,53.36,53.22,53.24,14538.0,46.223,46.249,46.1277,46.145,14538.0
2015-07-08 14:20:00,53.21,53.24,53.15,53.18,33839.0,46.119,46.145,46.067,46.093,33839.0
2015-07-08 14:30:00,53.19,53.19,52.99,53.01,17973.0,46.1017,46.1017,45.9283,45.9456,17973.0
2015-07-08 14:40:00,53.0,53.03,52.97,53.0,32588.0,45.937,45.963,45.911,45.937,32588.0
2015-07-08 14:50:00,53.0,53.08,52.96,53.03,12670.0,45.937,46.0063,45.9023,45.963,12670.0
2015-07-08 15:00:00,53.03,53.13,53.01,53.12,15395.0,45.963,46.0497,45.9456,46.041,15395.0
2015-07-08 15:10:00,53.12,53.16,53.07,53.11,22773.0,46.041,46.0757,45.9976,46.0323,22773.0
2015-07-08 15:20:00,53.11,53.11,53.03,53.08,21976.0,46.0323,46.0323,45.963,46.0063,21976.0
2015-07-08 15:30:00,53.08,53.2,53.07,53.19,43071.0,46.0063,46.1103,45.9976,46.1017,43071.0
2015-07-08 15:40:00,53.18,53.29,52.97,53.08,55801.0,46.093,46.1883,45.911,46.0063,55801.0
2015-07-08 15:50:00,53.07,53.11,53.0,53.08,68343.0,45.9976,46.0323,45.937,46.0063,68343.0
2015-07-09 09:30:00,53.89,54.16,53.83,53.94,14787.0,46.7084,46.9424,46.6564,46.7517,14787.0
2015-07-09 09:40:00,53.88,53.93,53.66,53.84,41947.0,46.6997,46.743,46.509,46.665,41947.0
2015-07-09 09:50:00,53.88,53.96,53.69,53.73,45226.0,46.6997,46.769,46.535,46.5697,45226.0
2015-07-09 10:00:00,53.69,53.85,53.59,53.83,43950.0,46.535,46.6737,46.4483,46.6564,43950.0
2015-07-09 10:10:00,53.82,54.07,53.81,54.0,27488.0,46.6477,46.8644,46.639,46.8037,27488.0
2015-07-09 10:20:00,54.02,54.06,53.79,53.81,31623.0,46.821,46.8557,46.6217,46.639,31623.0
2015-07-09 10:30:00,53.75,53.91,53.75,53.85,16308.0,46.587,46.7257,46.587,46.6737,16308.0
2015-07-09 10:40:00,53.83,53.94,53.79,53.92,21425.0,46.6564,46.7517,46.6217,46.7344,21425.0
2015-07-09 10:50:00,53.9,53.95,53.84,53.91,11944.0,46.717,46.7604,46.665,46.7257,11944.0
2015-07-09 11:00:00,53.94,53.98,53.84,53.97,12204.0,46.7517,46.7864,46.665,46.7777,12204.0
2015-07-09 11:10:00,53.99,54.0,53.93,53.95,7078.0,46.795,46.8037,46.743,46.7604,7078.0
2015-07-09 11:20:00,53.91,53.92,53.78,53.8,14141.0,46.7257,46.7344,46.613,46.6304,14141.0
2015-07-09 11:30:00,53.81,53.83,53.76,53.77,12958.0,46.639,46.6564,46.5957,46.6044,12958.0
2015-07-09 11:40:00,53.77,53.79,53.76,53.77,10344.0,46.6044,46.6217,46.5957,46.6044,10344.0
2015-07-09 11:50:00,53.77,53.77,53.63,53.66,18450.0,46.6044,46.6044,46.483,46.509,18450.0
2015-07-09 12:00:00,53.65,53.67,53.56,53.59,9768.0,46.5004,46.5177,46.4223,46.4483,9768.0
2015-07-09 12:10:00,53.59,53.62,53.56,53.6,10487.0,46.4483,46.4744,46.4223,46.457,10487.0
2015-07-09 12:20:00,53.59,53.62,53.55,53.56,8600.0,46.4483,46.4744,46.4137,46.4223,8600.0
2015-07-09 12:30:00,53.55,53.57,53.49,53.52,12368.0,46.4137,46.431,46.3617,46.3877,12368.0
2015-07-09 12:40:00,53.51,53.58,53.49,53.51,4000.0,46.379,46.4397,46.3617,46.379,4000.0
2015-07-09 12:50:00,53.51,53.53,53.5,53.5,5236.0,46.379,46.3963,46.3703,46.3703,5236.0
2015-07-09 13:00:00,53.5,53.52,53.48,53.51,15560.0,46.3703,46.3877,46.353,46.379,15560.0
2015-07-09 13:10:00,53.52,53.52,53.49,53.51,5585.0,46.3877,46.3877,46.3617,46.379,5585.0
2015-07-09 13:20:00,53.5,53.55,53.48,53.5,23115.0,46.3703,46.4137,46.353,46.3703,23115.0
2015-07-09 13:30:00,53.5,53.56,53.48,53.56,12245.0,46.3703,46.4223,46.353,46.4223,12245.0
2015-07-09 13:40:00,53.57,53.58,53.54,53.55,6677.0,46.431,46.4397,46.405,46.4137,6677.0
2015-07-09 13:50:00,53.54,53.67,53.52,53.67,20567.0,46.405,46.5177,46.3877,46.5177,20567.0
2015-07-09 14:00:00,53.64,53.66,53.6,53.62,10661.0,46.4917,46.509,46.457,46.4744,10661.0
2015-07-09 14:10:00,53.6,53.62,53.53,53.54,9053.0,46.457,46.4744,46.3963,46.405,9053.0
2015-07-09 14:20:00,53.53,53.6,53.48,53.58,32715.0,46.3963,46.457,46.353,46.4397,32715.0
2015-07-09 14:30:00,53.55,53.57,53.48,53.54,35452.0,46.4137,46.431,46.353,46.405,35452.0
2015-07-09 14:40:00,53.57,53.6,53.53,53.56,18784.0,46.431,46.457,46.3963,46.4223,18784.0
2015-07-09 14:50:00,53.54,53.67,53.54,53.66,18788.0,46.405,46.5177,46.405,46.509,18788.0
2015-07-09 15:00:00,53.63,53.65,53.51,53.61,43557.0,46.483,46.5004,46.379,46.4657,43557.0
2015-07-09 15:10:00,53.62,53.63,53.54,53.57,12516.0,46.4744,46.483,46.405,46.431,12516.0
2015-07-09 15:20:00,53.58,53.59,53.53,53.59,17765.0,46.4397,46.4483,46.3963,46.4483,17765.0
2015-07-09 15:30:00,53.55,53.57,53.42,53.44,29498.0,46.4137,46.431,46.301,46.3183,29498.0
2015-07-09 15:40:00,53.44,53.64,53.43,53.64,41887.0,46.3183,46.4917,46.3097,46.4917,41887.0
2015-07-09 15:50:00,53.64,53.65,53.43,53.44,76026.0,46.4917,46.5004,46.3097,46.3183,76026.0
2015-07-10 09:30:00,54.18,54.41,54.05,54.1,16411.0,46.9597,47.1591,46.847,46.8904,16411.0
2015-07-10 09:40:00,54.1,54.19,53.96,53.96,6400.0,46.8904,46.9684,46.769,46.769,6400.0
2015-07-10 09:50:00,54.0,54.19,53.99,54.0,5912.0,46.8037,46.9684,46.795,46.8037,5912.0
2015-07-10 10:00:00,54.01,54.15,54.01,54.02,12250.0,46.8124,46.9337,46.8124,46.821,12250.0
2015-07-10 10:10:00,54.01,54.07,53.94,54.01,8246.0,46.8124,46.8644,46.7517,46.8124,8246.0
2015-07-10 10:20:00,54.02,54.03,53.93,53.94,5055.0,46.821,46.8297,46.743,46.7517,5055.0
2015-07-10 10:30:00,53.96,54.04,53.94,54.03,7100.0,46.769,46.8384,46.7517,46.8297,7100.0
2015-07-10 10:40:00,54.02,54.02,53.92,53.99,12249.0,46.821,46.821,46.7344,46.795,12249.0
2015-07-10 10:50:00,54.02,54.13,54.01,54.1,6798.0,46.821,46.9164,46.8124,46.8904,6798.0
2015-07-10 11:00:00,54.12,54.15,54.1,54.14,5400.0,46.9077,46.9337,46.8904,46.9251,5400.0
2015-07-10 11:10:00,54.13,54.19,54.1,54.15,6170.0,46.9164,46.9684,46.8904,46.9337,6170.0
2015-07-10 11:20:00,54.17,54.19,54.04,54.04,9600.0,46.9511,46.9684,46.8384,46.8384,9600.0
2015-07-10 11:30:00,54.02,54.07,54.02,54.05,8600.0,46.821,46.8644,46.821,46.847,8600.0
2015-07-10 11:40:00,54.02,54.14,54.02,54.13,9201.0,46.821,46.9251,46.821,46.9164,9201.0
2015-07-10 11:50:00,54.14,54.14,54.03,54.08,6848.0,46.9251,46.9251,46.8297,46.873,6848.0
2015-07-10 12:00:00,54.08,54.08,53.96,53.97,10627.0,46.873,46.873,46.769,46.7777,10627.0
2015-07-10 12:10:00,53.98,54.01,53.95,53.99,6530.0,46.7864,46.8124,46.7604,46.795,6530.0
2015-07-10 12:20:00,53.99,54.03,53.94,53.94,6943.0,46.795,46.8297,46.7517,46.7517,6943.0
2015-07-10 12:30:00,53.94,53.94,53.85,53.9,4979.0,46.7517,46.7517,46.6737,46.717,4979.0
2015-07-10 12:40:00,53.91,53.93,53.82,53.92,10170.0,46.7257,46.743,46.6477,46.7344,10170.0
2015-07-10 12:50:00,53.93,53.95,53.9,53.94,5550.0,46.743,46.7604,46.717,46.7517,5550.0
2015-07-10 13:00:00,53.92,53.95,53.91,53.91,7077.0,46.7344,46.7604,46.7257,46.7257,7077.0
2015-07-10 13:10:00,53.9,53.97,53.9,53.91,5511.0,46.717,46.7777,46.717,46.7257,5511.0
2015-07-10 13:20:00,53.94,53.97,53.92,53.96,4150.0,46.7517,46.7777,46.7344,46.769,4150.0
2015-07-10 13:30:00,53.96,53.97,53.93,53.94,5065.0,46.769,46.7777,46.743,46.7517,5065.0
2015-07-10 13:40:00,53.94,53.96,53.91,53.92,6684.0,46.7517,46.769,46.7257,46.7344,6684.0
2015-07-10 13:50:00,53.91,53.93,53.88,53.9,7400.0,46.7257,46.743,46.6997,46.717,7400.0
2015-07-10 14:00:00,53.9,53.99,53.89,53.96,11787.0,46.717,46.795,46.7084,46.769,11787.0
2015-07-10 14:10:00,53.96,54.01,53.95,53.99,4875.0,46.769,46.8124,46.7604,46.795,4875.0
2015-07-10 14:20:00,54.0,54.0,53.94,53.94,16588.0,46.8037,46.8037,46.7517,46.7517,16588.0
2015-07-10 14:30:00,53.94,53.95,53.89,53.92,13946.0,46.7517,46.7604,46.7084,46.7344,13946.0
2015-07-10 14:40:00,53.92,53.94,53.9,53.91,11925.0,46.7344,46.7517,46.717,46.7257,11925.0
2015-07-10 14:50:00,53.9,53.93,53.88,53.93,7209.0,46.717,46.743,46.6997,46.743,7209.0
2015-07-10 15:00:00,53.93,53.97,53.92,53.96,7431.0,46.743,46.7777,46.7344,46.769,7431.0
2015-07-10 15:10:00,53.97,54.18,53.97,54.16,21578.0,46.7777,46.9597,46.7777,46.9424,21578.0
2015-07-10 15:20:00,54.16,54.19,54.11,54.13,14148.0,46.9424,46.9684,46.8991,46.9164,14148.0
2015-07-10 15:30:00,54.14,54.15,54.07,54.11,21245.0,46.9251,46.9337,46.8644,46.8991,21245.0
2015-07-10 15:40:00,54.11,54.13,54.0,54.01,34075.0,46.8991,46.9164,46.8037,46.8124,34075.0
2015-07-10 15:50:00,54.02,54.06,53.99,54.0,63862.0,46.821,46.8557,46.795,46.8037,63862.0
2015-07-13 09:30:00,54.33,54.77,54.19,54.69,27503.0,47.0897,47.4711,46.9684,47.4018,27503.0
2015-07-13 09:40:00,54.68,54.84,54.65,54.82,11510.0,47.3931,47.5318,47.3671,47.5144,11510.0
2015-07-13 09:50:00,54.83,55.21,54.83,55.17,38191.0,47.5231,47.8525,47.5231,47.8178,38191.0
2015-07-13 10:00:00,55.16,55.2,54.78,55.08,44796.0,47.8091,47.8438,47.4798,47.7398,44796.0
2015-07-13 10:10:00,55.05,55.22,54.97,54.99,16475.0,47.7138,47.8611,47.6444,47.6618,16475.0
2015-07-13 10:20:00,55.0,55.38,55.0,55.25,33107.0,47.6704,47.9998,47.6704,47.8871,33107.0
2015-07-13 10:30:00,55.27,55.34,55.24,55.34,18762.0,47.9045,47.9651,47.8785,47.9651,18762.0
2015-07-13 10:40:00,55.35,55.35,55.26,55.28,9128.0,47.9738,47.9738,47.8958,47.9131,9128.0
2015-07-13 10:50:00,55.3,55.32,55.24,55.31,14476.0,47.9305,47.9478,47.8785,47.9391,14476.0
2015-07-13 11:00:00,55.31,55.32,55.25,55.26,31663.0,47.9391,47.9478,47.8871,47.8958,31663.0
2015-07-13 11:10:00,55.25,55.3,55.24,55.26,16190.0,47.8871,47.9305,47.8785,47.8958,16190.0
2015-07-13 11:20:00,55.27,55.5,55.25,55.49,18379.0,47.9045,48.1038,47.8871,48.0951,18379.0
2015-07-13 11:30:00,55.49,55.64,55.48,55.55,18826.0,48.0951,48.2252,48.0865,48.1472,18826.0
2015-07-13 11:40:00,55.53,55.58,55.46,55.56,13732.0,48.1298,48.1732,48.0691,48.1558,13732.0
2015-07-13 11:50:00,55.56,55.6,55.48,55.5,18610.0,48.1558,48.1905,48.0865,48.1038,18610.0
2015-07-13 12:00:00,55.5,55.57,55.5,55.56,10624.0,48.1038,48.1645,48.1038,48.1558,10624.0
2015-07-13 12:10:00,55.58,55.64,55.5,55.5,13328.0,48.1732,48.2252,48.1038,48.1038,13328.0
2015-07-13 12:20:00,55.49,55.63,55.49,55.6,13011.0,48.0951,48.2165,48.0951,48.1905,13011.0
2015-07-13 12:30:00,55.6,55.65,55.53,55.53,10200.0,48.1905,48.2338,48.1298,48.1298,10200.0
2015-07-13 12:40:00,55.51,55.62,55.49,55.57,12870.0,48.1125,48.2078,48.0951,48.1645,12870.0
2015-07-13 12:50:00,55.6,55.63,55.55,55.56,9227.0,48.1905,48.2165,48.1472,48.1558,9227.0
2015-07-13 13:00:00,55.57,55.58,55.5,55.52,9000.0,48.1645,48.1732,48.1038,48.1211,9000.0
2015-07-13 13:10:00,55.52,55.55,55.49,55.5,15927.0,48.1211,48.1472,48.0951,48.1038,15927.0
2015-07-13 13:20:00,55.5,55.52,55.43,55.43,10196.0,48.1038,48.1211,48.0431,48.0431,10196.0
2015-07-13 13:30:00,55.43,55.44,55.35,55.4,9634.0,48.0431,48.0518,47.9738,48.0171,9634.0
2015-07-13 13:40:00,55.38,55.43,55.37,55.43,13889.0,47.9998,48.0431,47.9911,48.0431,13889.0
2015-07-13 13:50:00,55.43,55.43,55.32,55.32,10514.0,48.0431,48.0431,47.9478,47.9478,10514.0
2015-07-13 14:00:00,55.34,55.35,55.26,55.35,11202.0,47.9651,47.9738,47.8958,47.9738,11202.0
2015-07-13 14:10:00,55.34,55.39,55.33,55.36,10930.0,47.9651,48.0085,47.9565,47.9825,10930.0
2015-07-13 14:20:00,55.37,55.44,55.34,55.41,12414.0,47.9911,48.0518,47.9651,48.0258,12414.0
2015-07-13 14:30:00,55.41,55.41,55.29,55.3,8213.0,48.0258,48.0258,47.9218,47.9305,8213.0
2015-07-13 14:40:00,55.3,55.31,55.26,55.28,9031.0,47.9305,47.9391,47.8958,47.9131,9031.0
2015-07-13 14:50:00,55.28,55.34,55.24,55.31,15619.0,47.9131,47.9651,47.8785,47.9391,15619.0
2015-07-13 15:00:00,55.34,55.34,55.26,55.29,19536.0,47.9651,47.9651,47.8958,47.9218,19536.0
2015-07-13 15:10:00,55.29,55.32,55.25,55.32,23739.0,47.9218,47.9478,47.8871,47.9478,23739.0
2015-07-13 15:20:00,55.32,55.35,55.3,55.33,23932.0,47.9478,47.9738,47.9305,47.9565,23932.0
2015-07-13 15:30:00,55.33,55.38,55.33,55.35,23760.0,47.9565,47.9998,47.9565,47.9738,23760.0
2015-07-13 15:40:00,55.33,55.38,55.31,55.33,49499.0,47.9565,47.9998,47.9391,47.9565,49499.0
2015-07-13 15:50:00,55.33,55.4,55.32,55.38,78600.0,47.9565,48.0171,47.9478,47.9998,78600.0
2015-07-14 09:30:00,55.26,55.39,55.01,55.01,8517.0,47.8958,48.0085,47.6791,47.6791,8517.0
2015-07-14 09:40:00,55.03,55.06,54.82,55.01,26394.0,47.6964,47.7225,47.5144,47.6791,26394.0
2015-07-14 09:50:00,55.0,55.23,55.0,55.14,8451.0,47.6704,47.8698,47.6704,47.7918,8451.0
2015-07-14 10:00:00,55.14,55.28,55.11,55.16,6082.0,47.7918,47.9131,47.7658,47.8091,6082.0
2015-07-14 10:10:00,55.15,55.18,55.11,55.11,6766.0,47.8005,47.8265,47.7658,47.7658,6766.0
2015-07-14 10:20:00,55.11,55.21,55.11,55.16,14216.0,47.7658,47.8525,47.7658,47.8091,14216.0
2015-07-14 10:30:00,55.17,55.19,55.08,55.15,8518.0,47.8178,47.8351,47.7398,47.8005,8518.0
2015-07-14 10:40:00,55.13,55.17,55.11,55.11,7200.0,47.7831,47.8178,47.7658,47.7658,7200.0
2015-07-14 10:50:00,55.12,55.26,55.12,55.16,41448.0,47.7745,47.8958,47.7745,47.8091,41448.0
2015-07-14 11:00:00,55.16,55.29,55.14,55.19,20049.0,47.8091,47.9218,47.7918,47.8351,20049.0
2015-07-14 11:10:00,55.18,55.24,55.11,55.18,10746.0,47.8265,47.8785,47.7658,47.8265,10746.0
2015-07-14 11:20:00,55.16,55.2,55.12,55.13,13441.0,47.8091,47.8438,47.7745,47.7831,13441.0
2015-07-14 11:30:00,55.14,55.17,55.03,55.05,17501.0,47.7918,47.8178,47.6964,47.7138,17501.0
2015-07-14 11:40:00,55.06,55.13,55.04,55.08,6700.0,47.7225,47.7831,47.7051,47.7398,6700.0
2015-07-14 11:50:00,55.08,55.12,55.04,55.11,7406.0,47.7398,47.7745,47.7051,47.7658,7406.0
2015-07-14 12:00:00,55.12,55.16,55.08,55.09,9713.0,47.7745,47.8091,47.7398,47.7485,9713.0
2015-07-14 12:10:00,55.09,55.15,55.08,55.15,7820.0,47.7485,47.8005,47.7398,47.8005,7820.0
2015-07-14 12:20:00,55.18,55.18,55.05,55.06,30495.0,47.8265,47.8265,47.7138,47.7225,30495.0
2015-07-14 12:30:00,55.08,55.14,55.06,55.07,26300.0,47.7398,47.7918,47.7225,47.7311,26300.0
2015-07-14 12:40:00,55.08,55.08,54.99,54.99,5523.0,47.7398,47.7398,47.6618,47.6618,5523.0
2015-07-14 12:50:00,54.97,54.98,54.89,54.91,9511.0,47.6444,47.6531,47.5751,47.5924,9511.0
2015-07-14 13:00:00,54.93,54.96,54.91,54.96,7558.0,47.6098,47.6358,47.5924,47.6358,7558.0
2015-07-14 13:10:00,54.96,55.03,54.96,54.99,4555.0,47.6358,47.6964,47.6358,47.6618,4555.0
2015-07-14 13:20:00,54.98,55.08,54.96,55.08,13498.0,47.6531,47.7398,47.6358,47.7398,13498.0
2015-07-14 13:30:00,55.1,55.11,54.98,55.01,9376.0,47.7571,47.7658,47.6531,47.6791,9376.0
2015-07-14 13:40:00,54.99,55.07,54.93,55.06,14225.0,47.6618,47.7311,47.6098,47.7225,14225.0
2015-07-14 13:50:00,55.07,55.07,55.02,55.04,5146.0,47.7311,47.7311,47.6878,47.7051,5146.0
2015-07-14 14:00:00,55.04,55.07,55.02,55.03,9538.0,47.7051,47.7311,47.6878,47.6964,9538.0
2015-07-14 14:10:00,55.03,55.05,55.02,55.05,7814.0,47.6964,47.7138,47.6878,47.7138,7814.0
2015-07-14 14:20:00,55.04,55.05,55.01,55.04,12309.0,47.7051,47.7138,47.6791,47.7051,12309.0
2015-07-14 14:30:00,55.03,55.09,55.0,55.09,15033.0,47.6964,47.7485,47.6704,47.7485,15033.0
2015-07-14 14:40:00,55.09,55.16,55.09,55.15,9250.0,47.7485,47.8091,47.7485,47.8005,9250.0
2015-07-14 14:50:00,55.16,55.29,55.15,55.27,12372.0,47.8091,47.9218,47.8005,47.9045,12372.0
2015-07-14 15:00:00,55.27,55.33,55.26,55.27,12757.0,47.9045,47.9565,47.8958,47.9045,12757.0
2015-07-14 15:10:00,55.26,55.41,55.26,55.38,11937.0,47.8958,48.0258,47.8958,47.9998,11937.0
2015-07-14 15:20:00,55.37,55.37,55.32,55.34,16352.0,47.9911,47.9911,47.9478,47.9651,16352.0
2015-07-14 15:30:00,55.34,55.37,55.32,55.37,22780.0,47.9651,47.9911,47.9478,47.9911,22780.0
2015-07-14 15:40:00,55.37,55.37,55.31,55.37,26397.0,47.9911,47.9911,47.9391,47.9911,26397.0
2015-07-14 15:50:00,55.37,55.37,55.3,55.32,65437.0,47.9911,47.9911,47.9305,47.9478,65437.0
2015-07-15 09:30:00,55.22,55.29,54.94,55.08,15936.0,47.8611,47.9218,47.6184,47.7398,15936.0
2015-07-15 09:40:00,55.04,55.06,54.76,55.02,19277.0,47.7051,47.7225,47.4624,47.6878,19277.0
2015-07-15 09:50:00,55.0,55.0,54.77,54.79,8730.0,47.6704,47.6704,47.4711,47.4884,8730.0
2015-07-15 10:00:00,54.76,54.76,54.65,54.76,7406.0,47.4624,47.4624,47.3671,47.4624,7406.0
2015-07-15 10:10:00,54.76,54.8,54.62,54.65,26512.0,47.4624,47.4971,47.3411,47.3671,26512.0
2015-07-15 10:20:00,54.65,54.72,54.57,54.71,7871.0,47.3671,47.4278,47.2978,47.4191,7871.0
2015-07-15 10:30:00,54.73,54.77,54.66,54.74,16300.0,47.4364,47.4711,47.3758,47.4451,16300.0
2015-07-15 10:40:00,54.75,54.78,54.69,54.74,10159.0,47.4538,47.4798,47.4018,47.4451,10159.0
2015-07-15 10:50:00,54.74,54.81,54.74,54.74,6359.0,47.4451,47.5058,47.4451,47.4451,6359.0
2015-07-15 11:00:00,54.75,54.75,54.68,54.71,4762.0,47.4538,47.4538,47.3931,47.4191,4762.0
2015-07-15 11:10:00,54.72,54.74,54.67,54.69,3100.0,47.4278,47.4451,47.3844,47.4018,3100.0
2015-07-15 11:20:00,54.68,54.7,54.62,54.64,5857.0,47.3931,47.4104,47.3411,47.3584,5857.0
2015-07-15 11:30:00,54.64,54.66,54.5,54.52,17459.0,47.3584,47.3758,47.2371,47.2544,17459.0
2015-07-15 11:40:00,54.53,54.53,54.5,54.5,14312.0,47.2631,47.2631,47.2371,47.2371,14312.0
2015-07-15 11:50:00,54.5,54.52,54.43,54.43,11954.0,47.2371,47.2544,47.1764,47.1764,11954.0
2015-07-15 12:00:00,54.43,54.45,54.41,54.41,3252.0,47.1764,47.1937,47.1591,47.1591,3252.0
2015-07-15 12:10:00,54.38,54.42,54.29,54.36,19082.0,47.1331,47.1677,47.0551,47.1157,19082.0
2015-07-15 12:20:00,54.37,54.4,54.33,54.38,3000.0,47.1244,47.1504,47.0897,47.1331,3000.0
2015-07-15 12:30:00,54.37,54.39,54.3,54.3,5905.0,47.1244,47.1417,47.0637,47.0637,5905.0
2015-07-15 12:40:00,54.32,54.33,54.29,54.31,5108.0,47.0811,47.0897,47.0551,47.0724,5108.0
2015-07-15 12:50:00,54.31,54.33,54.27,54.33,4985.0,47.0724,47.0897,47.0377,47.0897,4985.0
2015-07-15 13:00:00,54.31,54.34,54.27,54.33,7051.0,47.0724,47.0984,47.0377,47.0897,7051.0
2015-07-15 13:10:00,54.34,54.43,54.34,54.37,5400.0,47.0984,47.1764,47.0984,47.1244,5400.0
2015-07-15 13:20:00,54.36,54.36,54.31,54.36,8300.0,47.1157,47.1157,47.0724,47.1157,8300.0
2015-07-15 13:30:00,54.37,54.41,54.32,54.32,8155.0,47.1244,47.1591,47.0811,47.0811,8155.0
2015-07-15 13:40:00,54.32,54.42,54.32,54.42,9076.0,47.0811,47.1677,47.0811,47.1677,9076.0
2015-07-15 13:50:00,54.4,54.42,54.39,54.41,4300.0,47.1504,47.1677,47.1417,47.1591,4300.0
2015-07-15 14:00:00,54.39,54.41,54.37,54.39,10465.0,47.1417,47.1591,47.1244,47.1417,10465.0
2015-07-15 14:10:00,54.37,54.39,54.32,54.33,9085.0,47.1244,47.1417,47.0811,47.0897,9085.0
2015-07-15 14:20:00,54.32,54.34,54.29,54.33,9793.0,47.0811,47.0984,47.0551,47.0897,9793.0
2015-07-15 14:30:00,54.33,54.36,54.28,54.28,7928.0,47.0897,47.1157,47.0464,47.0464,7928.0
2015-07-15 14:40:00,54.3,54.31,54.18,54.21,10537.0,47.0637,47.0724,46.9597,46.9857,10537.0
2015-07-15 14:50:00,54.19,54.2,54.04,54.07,12864.0,46.9684,46.9771,46.8384,46.8644,12864.0
2015-07-15 15:00:00,54.07,54.12,54.06,54.06,13700.0,46.8644,46.9077,46.8557,46.8557,13700.0
2015-07-15 15:10:00,54.05,54.1,54.05,54.09,13386.0,46.847,46.8904,46.847,46.8817,13386.0
2015-07-15 15:20:00,54.09,54.11,54.05,54.11,10403.0,46.8817,46.8991,46.847,46.8991,10403.0
2015-07-15 15:30:00,54.1,54.23,54.08,54.2,16219.0,46.8904,47.0031,46.873,46.9771,16219.0
2015-07-15 15:40:00,54.2,54.29,54.19,54.28,35823.0,46.9771,47.0551,46.9684,47.0464,35823.0
2015-07-15 15:50:00,54.27,54.33,54.19,54.27,81735.0,47.0377,47.0897,46.9684,47.0377,81735.0
2015-07-16 09:30:00,54.32,54.68,53.95,53.95,14436.0,47.0811,47.3931,46.7604,46.7604,14436.0
2015-07-16 09:40:00,53.97,53.99,53.61,53.62,36930.0,46.7777,46.795,46.4657,46.4744,36930.0
2015-07-16 09:50:00,53.66,53.89,53.64,53.85,9190.0,46.509,46.7084,46.4917,46.6737,9190.0
2015-07-16 10:00:00,53.85,53.96,53.74,53.9,14950.0,46.6737,46.769,46.5784,46.717,14950.0
2015-07-16 10:10:00,53.9,54.02,53.88,54.02,13384.0,46.717,46.821,46.6997,46.821,13384.0
2015-07-16 10:20:00,54.03,54.13,54.0,54.12,5400.0,46.8297,46.9164,46.8037,46.9077,5400.0
2015-07-16 10:30:00,54.08,54.12,54.0,54.12,7600.0,46.873,46.9077,46.8037,46.9077,7600.0
2015-07-16 10:40:00,54.1,54.11,54.0,54.11,13764.0,46.8904,46.8991,46.8037,46.8991,13764.0
2015-07-16 10:50:00,54.09,54.15,54.04,54.04,25365.0,46.8817,46.9337,46.8384,46.8384,25365.0
2015-07-16 11:00:00,54.02,54.09,54.01,54.06,4245.0,46.821,46.8817,46.8124,46.8557,4245.0
2015-07-16 11:10:00,54.05,54.08,53.94,53.94,5600.0,46.847,46.873,46.7517,46.7517,5600.0
2015-07-16 11:20:00,53.95,54.09,53.95,53.96,8840.0,46.7604,46.8817,46.7604,46.769,8840.0
2015-07-16 11:30:00,53.96,54.08,53.96,54.08,8107.0,46.769,46.873,46.769,46.873,8107.0
2015-07-16 11:40:00,54.09,54.17,54.07,54.15,14582.0,46.8817,46.9511,46.8644,46.9337,14582.0
2015-07-16 11:50:00,54.16,54.16,54.04,54.05,5476.0,46.9424,46.9424,46.8384,46.847,5476.0
2015-07-16 12:00:00,54.03,54.17,54.03,54.12,11079.0,46.8297,46.9511,46.8297,46.9077,11079.0
2015-07-16 12:10:00,54.13,54.21,54.13,54.17,9656.0,46.9164,46.9857,46.9164,46.9511,9656.0
2015-07-16 12:20:00,54.17,54.3,54.16,54.22,18787.0,46.9511,47.0637,46.9424,46.9944,18787.0
2015-07-16 12:30:00,54.2,54.26,54.2,54.22,9070.0,46.9771,47.0291,46.9771,46.9944,9070.0
2015-07-16 12:40:00,54.23,54.27,54.21,54.21,6012.0,47.0031,47.0377,46.9857,46.9857,6012.0
2015-07-16 12:50:00,54.2,54.21,54.11,54.14,26536.0,46.9771,46.9857,46.8991,46.9251,26536.0
2015-07-16 13:00:00,54.13,54.3,54.12,54.25,15054.0,46.9164,47.0637,46.9077,47.0204,15054.0
2015-07-16 13:10:00,54.26,54.28,54.23,54.28,8900.0,47.0291,47.0464,47.0031,47.0464,8900.0
2015-07-16 13:20:00,54.25,54.27,54.17,54.24,15188.0,47.0204,47.0377,46.9511,47.0117,15188.0
2015-07-16 13:30:00,54.21,54.41,54.21,54.37,22864.0,46.9857,47.1591,46.9857,47.1244,22864.0
2015-07-16 13:40:00,54.38,54.44,54.36,54.38,20996.0,47.1331,47.1851,47.1157,47.1331,20996.0
2015-07-16 13:50:00,54.4,54.42,54.36,54.37,11267.0,47.1504,47.1677,47.1157,47.1244,11267.0
2015-07-16 14:00:00,54.34,54.39,54.32,54.39,20777.0,47.0984,47.1417,47.0811,47.1417,20777.0
2015-07-16 14:10:00,54.41,54.41,54.28,54.31,9296.0,47.1591,47.1591,47.0464,47.0724,9296.0
2015-07-16 14:20:00,54.32,54.34,54.27,54.32,8440.0,47.0811,47.0984,47.0377,47.0811,8440.0
2015-07-16 14:30:00,54.29,54.39,54.29,54.29,10600.0,47.0551,47.1417,47.0551,47.0551,10600.0
2015-07-16 14:40:00,54.3,54.4,54.29,54.34,7668.0,47.0637,47.1504,47.0551,47.0984,7668.0
2015-07-16 14:50:00,54.34,54.35,54.23,54.24,11130.0,47.0984,47.1071,47.0031,47.0117,11130.0
2015-07-16 15:00:00,54.23,54.27,54.14,54.16,24779.0,47.0031,47.0377,46.9251,46.9424,24779.0
2015-07-16 15:10:00,54.15,54.28,54.15,54.28,18890.0,46.9337,47.0464,46.9337,47.0464,18890.0
2015-07-16 15:20:00,54.28,54.31,54.25,54.28,11372.0,47.0464,47.0724,47.0204,47.0464,11372.0
2015-07-16 15:30:00,54.29,54.31,54.25,54.27,13410.0,47.0551,47.0724,47.0204,47.0377,13410.0
2015-07-16 15:40:00,54.28,54.33,54.24,54.33,26743.0,47.0464,47.0897,47.0117,47.0897,26743.0
2015-07-16 15:50:00,54.33,54.44,54.33,54.42,189587.0,47.0897,47.1851,47.0897,47.1677,189587.0
2015-07-17 09:30:00,54.23,54.23,53.8,53.8,5744.0,47.0031,47.0031,46.6304,46.6304,5744.0
2015-07-17 09:40:00,53.82,53.82,53.54,53.6,10215.0,46.6477,46.6477,46.405,46.457,10215.0
2015-07-17 09:50:00,53.67,53.72,53.59,53.66,10278.0,46.5177,46.561,46.4483,46.509,10278.0
2015-07-17 10:00:00,53.64,53.71,53.5,53.55,10497.0,46.4917,46.5524,46.3703,46.4137,10497.0
2015-07-17 10:10:00,53.52,53.52,53.35,53.36,6313.0,46.3877,46.3877,46.2403,46.249,6313.0
2015-07-17 10:20:00,53.36,53.43,53.33,53.36,4242.0,46.249,46.3097,46.223,46.249,4242.0
2015-07-17 10:30:00,53.34,53.5,53.33,53.46,43079.0,46.2317,46.3703,46.223,46.3357,43079.0
2015-07-17 10:40:00,53.46,53.54,53.36,53.36,4298.0,46.3357,46.405,46.249,46.249,4298.0
2015-07-17 10:50:00,53.38,53.44,53.31,53.39,12058.0,46.2663,46.3183,46.2057,46.275,12058.0
2015-07-17 11:00:00,53.34,53.37,53.26,53.31,5667.0,46.2317,46.2577,46.1623,46.2057,5667.0
2015-07-17 11:10:00,53.34,53.39,53.14,53.14,6250.0,46.2317,46.275,46.0583,46.0583,6250.0
2015-07-17 11:20:00,53.16,53.19,53.06,53.14,6369.0,46.0757,46.1017,45.989,46.0583,6369.0
2015-07-17 11:30:00,53.14,53.19,53.12,53.16,11510.0,46.0583,46.1017,46.041,46.0757,11510.0
2015-07-17 11:40:00,53.15,53.16,53.07,53.07,8397.0,46.067,46.0757,45.9976,45.9976,8397.0
2015-07-17 11:50:00,53.07,53.08,53.0,53.03,11255.0,45.9976,46.0063,45.937,45.963,11255.0
2015-07-17 12:00:00,53.01,53.05,52.99,53.04,13613.0,45.9456,45.9803,45.9283,45.9716,13613.0
2015-07-17 12:10:00,53.04,53.04,53.0,53.01,1268.0,45.9716,45.9716,45.937,45.9456,1268.0
2015-07-17 12:20:00,53.0,53.02,52.97,53.02,8806.0,45.937,45.9543,45.911,45.9543,8806.0
2015-07-17 12:30:00,53.02,53.08,53.02,53.08,5305.0,45.9543,46.0063,45.9543,46.0063,5305.0
2015-07-17 12:40:00,53.1,53.11,53.04,53.04,2673.0,46.0236,46.0323,45.9716,45.9716,2673.0
2015-07-17 12:50:00,53.03,53.04,53.0,53.02,5321.0,45.963,45.9716,45.937,45.9543,5321.0
2015-07-17 13:00:00,52.99,53.19,52.99,53.16,12925.0,45.9283,46.1017,45.9283,46.0757,12925.0
2015-07-17 13:10:00,53.18,53.35,53.17,53.24,9921.0,46.093,46.2403,46.0843,46.145,9921.0
2015-07-17 13:20:00,53.22,53.25,53.06,53.12,9115.0,46.1277,46.1537,45.989,46.041,9115.0
2015-07-17 13:30:00,53.12,53.15,53.04,53.12,14073.0,46.041,46.067,45.9716,46.041,14073.0
2015-07-17 13:40:00,53.15,53.26,53.1,53.26,17273.0,46.067,46.1623,46.0236,46.1623,17273.0
2015-07-17 13:50:00,53.27,53.3,53.16,53.26,11774.0,46.171,46.197,46.0757,46.1623,11774.0
2015-07-17 14:00:00,53.23,53.31,53.21,53.31,19435.0,46.1363,46.2057,46.119,46.2057,19435.0
2015-07-17 14:10:00,53.3,53.31,53.24,53.3,15255.0,46.197,46.2057,46.145,46.197,15255.0
2015-07-17 14:20:00,53.3,53.34,53.29,53.33,5969.0,46.197,46.2317,46.1883,46.223,5969.0
2015-07-17 14:30:00,53.32,53.32,53.25,53.26,4760.0,46.2143,46.2143,46.1537,46.1623,4760.0
2015-07-17 14:40:00,53.26,53.3,53.18,53.19,8016.0,46.1623,46.197,46.093,46.1017,8016.0
2015-07-17 14:50:00,53.18,53.22,53.17,53.21,8280.0,46.093,46.1277,46.0843,46.119,8280.0
2015-07-17 15:00:00,53.19,53.21,53.12,53.12,12064.0,46.1017,46.119,46.041,46.041,12064.0
2015-07-17 15:10:00,53.11,53.12,53.06,53.09,14305.0,46.0323,46.041,45.989,46.015,14305.0
2015-07-17 15:20:00,53.09,53.1,53.01,53.09,28428.0,46.015,46.0236,45.9456,46.015,28428.0
2015-07-17 15:30:00,53.07,53.13,53.06,53.11,18496.0,45.9976,46.0497,45.989,46.0323,18496.0
2015-07-17 15:40:00,53.1,53.1,53.0,53.01,26518.0,46.0236,46.0236,45.937,45.9456,26518.0
2015-07-17 15:50:00,53.01,53.05,52.99,53.01,96857.0,45.9456,45.9803,45.9283,45.9456,96857.0
2015-07-20 09:30:00,52.89,53.12,52.64,52.99,14440.0,45.8416,46.041,45.625,45.9283,14440.0
2015-07-20 09:40:00,52.97,52.98,52.72,52.72,14590.0,45.911,45.9196,45.6943,45.6943,14590.0
2015-07-20 09:50:00,52.68,52.9,52.67,52.82,17800.0,45.6596,45.8503,45.651,45.781,17800.0
2015-07-20 10:00:00,52.79,52.79,52.58,52.64,11978.0,45.755,45.755,45.5729,45.625,11978.0
2015-07-20 10:10:00,52.66,52.87,52.64,52.75,14480.0,45.6423,45.8243,45.625,45.7203,14480.0
2015-07-20 10:20:00,52.74,52.74,52.65,52.65,12350.0,45.7116,45.7116,45.6336,45.6336,12350.0
2015-07-20 10:30:00,52.68,52.75,52.65,52.72,16802.0,45.6596,45.7203,45.6336,45.6943,16802.0
2015-07-20 10:40:00,52.72,52.87,52.65,52.84,45842.0,45.6943,45.8243,45.6336,45.7983,45842.0
2015-07-20 10:50:00,52.82,52.85,52.75,52.8,17550.0,45.781,45.807,45.7203,45.7636,17550.0
2015-07-20 11:00:00,52.8,52.9,52.74,52.77,34984.0,45.7636,45.8503,45.7116,45.7376,34984.0
2015-07-20 11:10:00,52.76,52.81,52.71,52.72,17853.0,45.729,45.7723,45.6856,45.6943,17853.0
2015-07-20 11:20:00,52.72,52.78,52.65,52.67,14422.0,45.6943,45.7463,45.6336,45.651,14422.0
2015-07-20 11:30:00,52.69,52.78,52.64,52.72,20657.0,45.6683,45.7463,45.625,45.6943,20657.0
2015-07-20 11:40:00,52.72,52.83,52.67,52.83,16350.0,45.6943,45.7896,45.651,45.7896,16350.0
2015-07-20 11:50:00,52.84,52.85,52.77,52.77,18878.0,45.7983,45.807,45.7376,45.7376,18878.0
2015-07-20 12:00:00,52.77,52.78,52.65,52.66,12199.0,45.7376,45.7463,45.6336,45.6423,12199.0
2015-07-20 12:10:00,52.67,52.82,52.67,52.82,9858.0,45.651,45.781,45.651,45.781,9858.0
2015-07-20 12:20:00,52.85,52.86,52.68,52.68,6318.0,45.807,45.8156,45.6596,45.6596,6318.0
2015-07-20 12:30:00,52.69,52.72,52.65,52.69,11047.0,45.6683,45.6943,45.6336,45.6683,11047.0
2015-07-20 12:40:00,52.69,52.78,52.66,52.66,10618.0,45.6683,45.7463,45.6423,45.6423,10618.0
2015-07-20 12:50:00,52.67,52.69,52.61,52.64,10974.0,45.651,45.6683,45.5989,45.625,10974.0
2015-07-20 13:00:00,52.65,52.65,52.56,52.56,9896.0,45.6336,45.6336,45.5556,45.5556,9896.0
2015-07-20 13:10:00,52.57,52.57,52.48,52.48,8311.0,45.5643,45.5643,45.4863,45.4863,8311.0
2015-07-20 13:20:00,52.47,52.65,52.47,52.65,43650.0,45.4776,45.6336,45.4776,45.6336,43650.0
2015-07-20 13:30:00,52.66,52.71,52.65,52.68,5180.0,45.6423,45.6856,45.6336,45.6596,5180.0
2015-07-20 13:40:00,52.67,52.7,52.56,52.64,13672.0,45.651,45.677,45.5556,45.625,13672.0
2015-07-20 13:50:00,52.64,52.67,52.58,52.58,7211.0,45.625,45.651,45.5729,45.5729,7211.0
2015-07-20 14:00:00,52.58,52.63,52.56,52.61,10442.0,45.5729,45.6163,45.5556,45.5989,10442.0
2015-07-20 14:10:00,52.61,52.61,52.48,52.49,14120.0,45.5989,45.5989,45.4863,45.4949,14120.0
2015-07-20 14:20:00,52.48,52.53,52.42,52.51,15842.0,45.4863,45.5296,45.4343,45.5123,15842.0
2015-07-20 14:30:00,52.5,52.52,52.44,52.46,12972.0,45.5036,45.5209,45.4516,45.4689,12972.0
2015-07-20 14:40:00,52.46,52.53,52.45,52.51,17700.0,45.4689,45.5296,45.4603,45.5123,17700.0
2015-07-20 14:50:00,52.5,52.55,52.49,52.51,13958.0,45.5036,45.5469,45.4949,45.5123,13958.0
2015-07-20 15:00:00,52.5,52.55,52.49,52.55,15900.0,45.5036,45.5469,45.4949,45.5469,15900.0
2015-07-20 15:10:00,52.56,52.59,52.52,52.56,18874.0,45.5556,45.5816,45.5209,45.5556,18874.0
2015-07-20 15:20:00,52.55,52.56,52.51,52.54,13352.0,45.5469,45.5556,45.5123,45.5383,13352.0
2015-07-20 15:30:00,52.54,52.65,52.54,52.62,19268.0,45.5383,45.6336,45.5383,45.6076,19268.0
2015-07-20 15:40:00,52.63,52.68,52.56,52.67,23703.0,45.6163,45.6596,45.5556,45.651,23703.0
2015-07-20 15:50:00,52.67,52.76,52.66,52.74,74319.0,45.651,45.729,45.6423,45.7116,74319.0
2015-07-21 09:30:00,52.78,52.89,52.64,52.65,10928.0,45.7463,45.8416,45.625,45.6336,10928.0
2015-07-21 09:40:00,52.73,53.11,52.71,53.11,25753.0,45.703,46.0323,45.6856,46.0323,25753.0
2015-07-21 09:50:00,53.1,53.15,52.88,53.05,11997.0,46.0236,46.067,45.833,45.9803,11997.0
2015-07-21 10:00:00,53.06,53.2,53.01,53.18,15907.0,45.989,46.1103,45.9456,46.093,15907.0
2015-07-21 10:10:00,53.18,53.22,53.07,53.22,8058.0,46.093,46.1277,45.9976,46.1277,8058.0
2015-07-21 10:20:00,53.22,53.37,53.11,53.14,14551.0,46.1277,46.2577,46.0323,46.0583,14551.0
2015-07-21 10:30:00,53.1,53.12,52.84,52.89,6950.0,46.0236,46.041,45.7983,45.8416,6950.0
2015-07-21 10:40:00,52.87,52.88,52.78,52.83,2900.0,45.8243,45.833,45.7463,45.7896,2900.0
2015-07-21 10:50:00,52.85,52.85,52.66,52.73,3100.0,45.807,45.807,45.6423,45.703,3100.0
2015-07-21 11:00:00,52.71,52.73,52.55,52.55,3517.0,45.6856,45.703,45.5469,45.5469,3517.0
2015-07-21 11:10:00,52.59,52.69,52.55,52.55,13458.0,45.5816,45.6683,45.5469,45.5469,13458.0
2015-07-21 11:20:00,52.51,52.57,52.44,52.44,12983.0,45.5123,45.5643,45.4516,45.4516,12983.0
2015-07-21 11:30:00,52.42,52.44,52.4,52.42,2852.0,45.4343,45.4516,45.4169,45.4343,2852.0
2015-07-21 11:40:00,52.42,52.43,52.3,52.32,6373.0,45.4343,45.4429,45.3303,45.3476,6373.0
2015-07-21 11:50:00,52.36,52.43,52.3,52.43,7050.0,45.3823,45.4429,45.3303,45.4429,7050.0
2015-07-21 12:00:00,52.37,52.37,52.29,52.33,2804.0,45.3909,45.3909,45.3216,45.3563,2804.0
2015-07-21 12:10:00,52.32,52.38,52.26,52.28,5096.0,45.3476,45.3996,45.2956,45.3129,5096.0
2015-07-21 12:20:00,52.29,52.33,52.24,52.24,2490.0,45.3216,45.3563,45.2783,45.2783,2490.0
2015-07-21 12:30:00,52.34,52.37,52.32,52.33,1800.0,45.3649,45.3909,45.3476,45.3563,1800.0
2015-07-21 12:40:00,52.34,52.42,52.3,52.3,5075.0,45.3649,45.4343,45.3303,45.3303,5075.0
2015-07-21 12:50:00,52.31,52.31,52.22,52.26,4400.0,45.3389,45.3389,45.2609,45.2956,4400.0
2015-07-21 13:00:00,52.25,52.28,52.17,52.21,6127.0,45.2869,45.3129,45.2176,45.2523,6127.0
2015-07-21 13:10:00,52.2,52.22,52.14,52.17,4454.0,45.2436,45.2609,45.1916,45.2176,4454.0
2015-07-21 13:20:00,52.17,52.3,52.1,52.3,66004.0,45.2176,45.3303,45.1569,45.3303,66004.0
2015-07-21 13:30:00,52.32,52.37,52.21,52.22,8850.0,45.3476,45.3909,45.2523,45.2609,8850.0
2015-07-21 13:40:00,52.19,52.21,52.14,52.14,3800.0,45.2349,45.2523,45.1916,45.1916,3800.0
2015-07-21 13:50:00,52.14,52.15,52.07,52.11,5988.0,45.1916,45.2003,45.1309,45.1656,5988.0
2015-07-21 14:00:00,52.09,52.09,52.02,52.02,7025.0,45.1482,45.1482,45.0876,45.0876,7025.0
2015-07-21 14:10:00,52.03,52.07,52.01,52.05,3500.0,45.0962,45.1309,45.0789,45.1136,3500.0
2015-07-21 14:20:00,52.06,52.15,52.04,52.1,12775.0,45.1222,45.2003,45.1049,45.1569,12775.0
2015-07-21 14:30:00,52.09,52.11,52.06,52.07,3019.0,45.1482,45.1656,45.1222,45.1309,3019.0
2015-07-21 14:40:00,52.08,52.12,52.02,52.05,6057.0,45.1396,45.1742,45.0876,45.1136,6057.0
2015-07-21 14:50:00,52.02,52.04,51.97,52.01,15700.0,45.0876,45.1049,45.0442,45.0789,15700.0
2015-07-21 15:00:00,52.02,52.1,52.01,52.09,10433.0,45.0876,45.1569,45.0789,45.1482,10433.0
2015-07-21 15:10:00,52.1,52.12,52.06,52.12,13985.0,45.1569,45.1742,45.1222,45.1742,13985.0
2015-07-21 15:20:00,52.13,52.18,52.09,52.17,30038.0,45.1829,45.2263,45.1482,45.2176,30038.0
2015-07-21 15:30:00,52.18,52.25,52.17,52.23,14456.0,45.2263,45.2869,45.2176,45.2696,14456.0
2015-07-21 15:40:00,52.23,52.24,52.19,52.22,23324.0,45.2696,45.2783,45.2349,45.2609,23324.0
2015-07-21 15:50:00,52.21,52.23,52.03,52.1,63989.0,45.2523,45.2696,45.0962,45.1569,63989.0
2015-07-22 09:30:00,51.99,52.21,51.51,51.72,10424.0,45.0616,45.2523,44.6455,44.8276,10424.0
2015-07-22 09:40:00,51.7,51.81,51.63,51.81,6307.0,44.8102,44.9056,44.7495,44.9056,6307.0
2015-07-22 09:50:00,51.83,51.93,51.81,51.93,5000.0,44.9229,45.0096,44.9056,45.0096,5000.0
2015-07-22 10:00:00,52.01,52.01,51.89,51.94,11900.0,45.0789,45.0789,44.9749,45.0182,11900.0
2015-07-22 10:10:00,51.95,52.03,51.94,51.97,4979.0,45.0269,45.0962,45.0182,45.0442,4979.0
2015-07-22 10:20:00,51.95,51.99,51.81,51.82,10002.0,45.0269,45.0616,44.9056,44.9142,10002.0
2015-07-22 10:30:00,51.79,51.82,51.71,51.71,9893.0,44.8882,44.9142,44.8189,44.8189,9893.0
2015-07-22 10:40:00,51.72,51.88,51.71,51.88,8443.0,44.8276,44.9662,44.8189,44.9662,8443.0
2015-07-22 10:50:00,51.89,52.04,51.81,52.03,24771.0,44.9749,45.1049,44.9056,45.0962,24771.0
2015-07-22 11:00:00,52.02,52.09,51.98,52.08,8100.0,45.0876,45.1482,45.0529,45.1396,8100.0
2015-07-22 11:10:00,52.05,52.09,51.98,51.99,8328.0,45.1136,45.1482,45.0529,45.0616,8328.0
2015-07-22 11:20:00,52.0,52.01,51.9,51.97,9528.0,45.0702,45.0789,44.9836,45.0442,9528.0
2015-07-22 11:30:00,51.97,52.03,51.94,51.98,10212.0,45.0442,45.0962,45.0182,45.0529,10212.0
2015-07-22 11:40:00,51.99,51.99,51.9,51.93,5216.0,45.0616,45.0616,44.9836,45.0096,5216.0
2015-07-22 11:50:00,51.93,51.93,51.77,51.77,3400.0,45.0096,45.0096,44.8709,44.8709,3400.0
2015-07-22 12:00:00,51.8,51.8,51.7,51.7,8914.0,44.8969,44.8969,44.8102,44.8102,8914.0
2015-07-22 12:10:00,51.71,51.8,51.71,51.77,9100.0,44.8189,44.8969,44.8189,44.8709,9100.0
2015-07-22 12:20:00,51.79,51.86,51.77,51.79,12245.0,44.8882,44.9489,44.8709,44.8882,12245.0
2015-07-22 12:30:00,51.79,51.82,51.74,51.77,6300.0,44.8882,44.9142,44.8449,44.8709,6300.0
2015-07-22 12:40:00,51.77,51.8,51.74,51.76,5100.0,44.8709,44.8969,44.8449,44.8622,5100.0
2015-07-22 12:50:00,51.77,51.8,51.75,51.79,4554.0,44.8709,44.8969,44.8536,44.8882,4554.0
2015-07-22 13:00:00,51.79,51.79,51.67,51.67,4579.0,44.8882,44.8882,44.7842,44.7842,4579.0
2015-07-22 13:10:00,51.66,51.76,51.64,51.76,9654.0,44.7756,44.8622,44.7582,44.8622,9654.0
2015-07-22 13:20:00,51.78,51.8,51.71,51.71,6386.0,44.8796,44.8969,44.8189,44.8189,6386.0
2015-07-22 13:30:00,51.71,51.71,51.63,51.63,7510.0,44.8189,44.8189,44.7495,44.7495,7510.0
2015-07-22 13:40:00,51.63,51.63,51.54,51.55,11700.0,44.7495,44.7495,44.6715,44.6802,11700.0
2015-07-22 13:50:00,51.55,51.59,51.49,51.58,21988.0,44.6802,44.7149,44.6282,44.7062,21988.0
2015-07-22 14:00:00,51.58,51.68,51.56,51.68,11738.0,44.7062,44.7929,44.6889,44.7929,11738.0
2015-07-22 14:10:00,51.68,51.77,51.6,51.77,17769.0,44.7929,44.8709,44.7235,44.8709,17769.0
2015-07-22 14:20:00,51.77,51.85,51.77,51.82,14166.0,44.8709,44.9402,44.8709,44.9142,14166.0
2015-07-22 14:30:00,51.8,51.84,51.77,51.78,11360.0,44.8969,44.9316,44.8709,44.8796,11360.0
2015-07-22 14:40:00,51.77,51.78,51.67,51.71,10449.0,44.8709,44.8796,44.7842,44.8189,10449.0
2015-07-22 14:50:00,51.71,51.73,51.58,51.58,19879.0,44.8189,44.8362,44.7062,44.7062,19879.0
2015-07-22 15:00:00,51.59,51.61,51.56,51.61,13320.0,44.7149,44.7322,44.6889,44.7322,13320.0
2015-07-22 15:10:00,51.6,51.6,51.52,51.58,9651.0,44.7235,44.7235,44.6542,44.7062,9651.0
2015-07-22 15:20:00,51.58,51.58,51.52,51.52,8925.0,44.7062,44.7062,44.6542,44.6542,8925.0
2015-07-22 15:30:00,51.51,51.55,51.5,51.53,17512.0,44.6455,44.6802,44.6369,44.6629,17512.0
2015-07-22 15:40:00,51.52,51.58,51.51,51.54,17526.0,44.6542,44.7062,44.6455,44.6715,17526.0
2015-07-22 15:50:00,51.56,51.74,51.52,51.73,109818.0,44.6889,44.8449,44.6542,44.8362,109818.0
2015-07-23 09:30:00,51.84,51.84,51.5,51.71,8115.0,44.9316,44.9316,44.6369,44.8189,8115.0
2015-07-23 09:40:00,51.65,51.86,51.59,51.78,11984.0,44.7669,44.9489,44.7149,44.8796,11984.0
2015-07-23 09:50:00,51.8,51.98,51.79,51.92,7400.0,44.8969,45.0529,44.8882,45.0009,7400.0
2015-07-23 10:00:00,51.92,51.92,51.69,51.7,10220.0,45.0009,45.0009,44.8016,44.8102,10220.0
2015-07-23 10:10:00,51.73,51.78,51.58,51.59,14680.0,44.8362,44.8796,44.7062,44.7149,14680.0
2015-07-23 10:20:00,51.6,51.67,51.56,51.58,15034.0,44.7235,44.7842,44.6889,44.7062,15034.0
2015-07-23 10:30:00,51.61,51.81,51.6,51.81,7000.0,44.7322,44.9056,44.7235,44.9056,7000.0
2015-07-23 10:40:00,51.79,51.99,51.78,51.99,9466.0,44.8882,45.0616,44.8796,45.0616,9466.0
2015-07-23 10:50:00,52.0,52.05,51.93,52.05,13927.0,45.0702,45.1136,45.0096,45.1136,13927.0
2015-07-23 11:00:00,52.06,52.08,51.98,51.98,18753.0,45.1222,45.1396,45.0529,45.0529,18753.0
2015-07-23 11:10:00,51.99,52.01,51.63,51.64,14511.0,45.0616,45.0789,44.7495,44.7582,14511.0
2015-07-23 11:20:00,51.64,51.69,51.5,51.52,9168.0,44.7582,44.8016,44.6369,44.6542,9168.0
2015-07-23 11:30:00,51.52,51.55,51.48,51.52,9370.0,44.6542,44.6802,44.6195,44.6542,9370.0
2015-07-23 11:40:00,51.52,51.56,51.5,51.5,4400.0,44.6542,44.6889,44.6369,44.6369,4400.0
2015-07-23 11:50:00,51.49,51.56,51.45,51.47,13875.0,44.6282,44.6889,44.5935,44.6109,13875.0
2015-07-23 12:00:00,51.46,51.54,51.46,51.54,9338.0,44.6022,44.6715,44.6022,44.6715,9338.0
2015-07-23 12:10:00,51.53,51.56,51.46,51.51,10270.0,44.6629,44.6889,44.6022,44.6455,10270.0
2015-07-23 12:20:00,51.51,51.58,51.5,51.58,8247.0,44.6455,44.7062,44.6369,44.7062,8247.0
2015-07-23 12:30:00,51.56,51.56,51.51,51.54,9010.0,44.6889,44.6889,44.6455,44.6715,9010.0
2015-07-23 12:40:00,51.54,51.62,51.54,51.58,14041.0,44.6715,44.7409,44.6715,44.7062,14041.0
2015-07-23 12:50:00,51.58,51.61,51.58,51.58,7408.0,44.7062,44.7322,44.7062,44.7062,7408.0
2015-07-23 13:00:00,51.58,51.65,51.56,51.65,10980.0,44.7062,44.7669,44.6889,44.7669,10980.0
2015-07-23 13:10:00,51.63,51.64,51.59,51.63,9870.0,44.7495,44.7582,44.7149,44.7495,9870.0
2015-07-23 13:20:00,51.63,51.7,51.63,51.66,13953.0,44.7495,44.8102,44.7495,44.7756,13953.0
2015-07-23 13:30:00,51.64,51.65,51.51,51.51,12721.0,44.7582,44.7669,44.6455,44.6455,12721.0
2015-07-23 13:40:00,51.52,51.56,51.45,51.49,14055.0,44.6542,44.6889,44.5935,44.6282,14055.0
2015-07-23 13:50:00,51.48,51.64,51.46,51.64,9545.0,44.6195,44.7582,44.6022,44.7582,9545.0
2015-07-23 14:00:00,51.64,51.65,51.49,51.49,12201.0,44.7582,44.7669,44.6282,44.6282,12201.0
2015-07-23 14:10:00,51.48,51.49,51.37,51.41,7872.0,44.6195,44.6282,44.5242,44.5589,7872.0
2015-07-23 14:20:00,51.39,51.43,51.36,51.39,6210.0,44.5415,44.5762,44.5155,44.5415,6210.0
2015-07-23 14:30:00,51.42,51.51,51.35,51.51,14040.0,44.5675,44.6455,44.5069,44.6455,14040.0
2015-07-23 14:40:00,51.51,51.52,51.46,51.46,3692.0,44.6455,44.6542,44.6022,44.6022,3692.0
2015-07-23 14:50:00,51.43,51.43,51.31,51.33,6501.0,44.5762,44.5762,44.4722,44.4895,6501.0
2015-07-23 15:00:00,51.31,51.39,51.29,51.35,31963.0,44.4722,44.5415,44.4549,44.5069,31963.0
2015-07-23 15:10:00,51.36,51.36,51.31,51.34,17444.0,44.5155,44.5155,44.4722,44.4982,17444.0
2015-07-23 15:20:00,51.35,51.38,51.31,51.35,35016.0,44.5069,44.5329,44.4722,44.5069,35016.0
2015-07-23 15:30:00,51.35,51.4,51.33,51.36,25890.0,44.5069,44.5502,44.4895,44.5155,25890.0
2015-07-23 15:40:00,51.36,51.4,51.36,51.4,17591.0,44.5155,44.5502,44.5155,44.5502,17591.0
2015-07-23 15:50:00,51.39,51.4,51.3,51.32,95822.0,44.5415,44.5502,44.4635,44.4809,95822.0
2015-07-24 09:30:00,51.21,51.31,50.83,50.97,10172.0,44.3855,44.4722,44.0562,44.1775,10172.0
2015-07-24 09:40:00,51.0,51.16,50.95,51.05,7796.0,44.2035,44.3422,44.1602,44.2468,7796.0
2015-07-24 09:50:00,51.04,51.09,50.98,51.04,11097.0,44.2382,44.2815,44.1862,44.2382,11097.0
2015-07-24 10:00:00,51.03,51.08,50.97,51.08,3898.0,44.2295,44.2728,44.1775,44.2728,3898.0
2015-07-24 10:10:00,51.08,51.12,51.04,51.1,40608.0,44.2728,44.3075,44.2382,44.2902,40608.0
2015-07-24 10:20:00,51.09,51.12,50.96,50.96,16601.0,44.2815,44.3075,44.1688,44.1688,16601.0
2015-07-24 10:30:00,50.97,50.97,50.81,50.84,5724.0,44.1775,44.1775,44.0388,44.0648,5724.0
2015-07-24 10:40:00,50.86,50.86,50.68,50.68,5400.0,44.0822,44.0822,43.9261,43.9261,5400.0
2015-07-24 10:50:00,50.67,50.67,50.58,50.59,6620.0,43.9175,43.9175,43.8395,43.8481,6620.0
2015-07-24 11:00:00,50.56,50.65,50.56,50.58,4550.0,43.8221,43.9001,43.8221,43.8395,4550.0
2015-07-24 11:10:00,50.54,50.56,50.45,50.52,5437.0,43.8048,43.8221,43.7268,43.7875,5437.0
2015-07-24 11:20:00,50.55,50.7,50.55,50.69,8457.0,43.8135,43.9435,43.8135,43.9348,8457.0
2015-07-24 11:30:00,50.71,50.72,50.62,50.62,4700.0,43.9522,43.9608,43.8741,43.8741,4700.0
2015-07-24 11:40:00,50.61,50.62,50.53,50.6,5250.0,43.8655,43.8741,43.7961,43.8568,5250.0
2015-07-24 11:50:00,50.59,50.59,50.51,50.58,9510.0,43.8481,43.8481,43.7788,43.8395,9510.0
2015-07-24 12:00:00,50.58,50.58,50.45,50.47,5816.0,43.8395,43.8395,43.7268,43.7441,5816.0
2015-07-24 12:10:00,50.46,50.46,50.33,50.36,5190.0,43.7355,43.7355,43.6228,43.6488,5190.0
2015-07-24 12:20:00,50.36,50.36,50.29,50.31,2391.0,43.6488,43.6488,43.5881,43.6055,2391.0
2015-07-24 12:30:00,50.33,50.4,50.33,50.37,3700.0,43.6228,43.6835,43.6228,43.6575,3700.0
2015-07-24 12:40:00,50.34,50.36,50.29,50.3,5549.0,43.6315,43.6488,43.5881,43.5968,5549.0
2015-07-24 12:50:00,50.31,50.32,50.23,50.23,7476.0,43.6055,43.6141,43.5361,43.5361,7476.0
2015-07-24 13:00:00,50.22,50.29,50.17,50.17,7198.0,43.5275,43.5881,43.4841,43.4841,7198.0
2015-07-24 13:10:00,50.16,50.23,50.15,50.16,14515.0,43.4754,43.5361,43.4668,43.4754,14515.0
2015-07-24 13:20:00,50.15,50.15,50.0,50.0,14637.0,43.4668,43.4668,43.3368,43.3368,14637.0
2015-07-24 13:30:00,50.01,50.01,49.83,49.84,21166.0,43.3454,43.3454,43.1894,43.1981,21166.0
2015-07-24 13:40:00,49.83,49.85,49.68,49.68,18653.0,43.1894,43.2068,43.0594,43.0594,18653.0
2015-07-24 13:50:00,49.67,49.79,49.64,49.67,20264.0,43.0507,43.1548,43.0247,43.0507,20264.0
2015-07-24 14:00:00,49.69,49.72,49.63,49.63,29705.0,43.0681,43.0941,43.0161,43.0161,29705.0
2015-07-24 14:10:00,49.63,49.69,49.48,49.51,21618.0,43.0161,43.0681,42.8861,42.9121,21618.0
2015-07-24 14:20:00,49.54,49.54,49.44,49.5,20075.0,42.9381,42.9381,42.8514,42.9034,20075.0
2015-07-24 14:30:00,49.51,49.54,49.4,49.47,18204.0,42.9121,42.9381,42.8167,42.8774,18204.0
2015-07-24 14:40:00,49.47,49.65,49.47,49.53,43665.0,42.8774,43.0334,42.8774,42.9294,43665.0
2015-07-24 14:50:00,49.52,49.58,49.43,49.58,26482.0,42.9207,42.9727,42.8427,42.9727,26482.0
2015-07-24 15:00:00,49.58,49.63,49.51,49.58,25240.0,42.9727,43.0161,42.9121,42.9727,25240.0
2015-07-24 15:10:00,49.58,49.85,49.56,49.8,47552.0,42.9727,43.2068,42.9554,43.1634,47552.0
2015-07-24 15:20:00,49.79,49.87,49.79,49.79,27736.0,43.1548,43.2241,43.1548,43.1548,27736.0
2015-07-24 15:30:00,49.8,49.83,49.74,49.76,30302.0,43.1634,43.1894,43.1114,43.1288,30302.0
2015-07-24 15:40:00,49.75,49.86,49.75,49.81,40928.0,43.1201,43.2154,43.1201,43.1721,40928.0
2015-07-24 15:50:00,49.8,49.87,49.77,49.8,90086.0,43.1634,43.2241,43.1374,43.1634,90086.0
2015-07-27 09:30:00,49.41,49.55,49.03,49.19,12491.0,42.8254,42.9467,42.496,42.6347,12491.0
2015-07-27 09:40:00,49.18,49.46,49.17,49.21,17671.0,42.626,42.8687,42.6174,42.652,17671.0
2015-07-27 09:50:00,49.25,49.4,49.17,49.33,7594.0,42.6867,42.8167,42.6174,42.7561,7594.0
2015-07-27 10:00:00,49.31,49.38,49.21,49.34,20772.0,42.7387,42.7994,42.652,42.7647,20772.0
2015-07-27 10:10:00,49.32,49.62,49.32,49.6,20995.0,42.7474,43.0074,42.7474,42.9901,20995.0
2015-07-27 10:20:00,49.59,49.69,49.44,49.63,11500.0,42.9814,43.0681,42.8514,43.0161,11500.0
2015-07-27 10:30:00,49.65,49.96,49.64,49.96,17613.0,43.0334,43.3021,43.0247,43.3021,17613.0
2015-07-27 10:40:00,49.95,49.97,49.78,49.83,14976.0,43.2934,43.3108,43.1461,43.1894,14976.0
2015-07-27 10:50:00,49.81,49.81,49.65,49.65,13539.0,43.1721,43.1721,43.0334,43.0334,13539.0
2015-07-27 11:00:00,49.65,49.84,49.65,49.76,11700.0,43.0334,43.1981,43.0334,43.1288,11700.0
2015-07-27 11:10:00,49.77,49.81,49.67,49.75,13836.0,43.1374,43.1721,43.0507,43.1201,13836.0
2015-07-27 11:20:00,49.75,49.96,49.69,49.92,16809.0,43.1201,43.3021,43.0681,43.2674,16809.0
2015-07-27 11:30:00,49.92,50.02,49.91,49.96,20553.0,43.2674,43.3541,43.2588,43.3021,20553.0
2015-07-27 11:40:00,49.93,50.0,49.9,49.94,10985.0,43.2761,43.3368,43.2501,43.2848,10985.0
2015-07-27 11:50:00,49.96,50.03,49.94,49.95,7424.0,43.3021,43.3628,43.2848,43.2934,7424.0
2015-07-27 12:00:00,49.94,50.0,49.88,49.88,10960.0,43.2848,43.3368,43.2328,43.2328,10960.0
2015-07-27 12:10:00,49.92,50.04,49.92,50.02,8441.0,43.2674,43.3714,43.2674,43.3541,8441.0
2015-07-27 12:20:00,50.01,50.04,49.85,49.95,16463.0,43.3454,43.3714,43.2068,43.2934,16463.0
2015-07-27 12:30:00,49.97,49.98,49.88,49.91,8515.0,43.3108,43.3194,43.2328,43.2588,8515.0
2015-07-27 12:40:00,49.92,49.97,49.88,49.93,8413.0,43.2674,43.3108,43.2328,43.2761,8413.0
2015-07-27 12:50:00,49.92,49.94,49.87,49.94,10676.0,43.2674,43.2848,43.2241,43.2848,10676.0
2015-07-27 13:00:00,49.96,50.02,49.95,50.0,11190.0,43.3021,43.3541,43.2934,43.3368,11190.0
2015-07-27 13:10:00,50.0,50.06,49.98,50.02,14710.0,43.3368,43.3888,43.3194,43.3541,14710.0
2015-07-27 13:20:00,50.02,50.06,49.99,50.04,19401.0,43.3541,43.3888,43.3281,43.3714,19401.0
2015-07-27 13:30:00,50.01,50.11,49.95,49.97,18414.0,43.3454,43.4321,43.2934,43.3108,18414.0
2015-07-27 13:40:00,49.95,49.99,49.86,49.88,25418.0,43.2934,43.3281,43.2154,43.2328,25418.0
2015-07-27 13:50:00,49.89,49.99,49.88,49.98,14574.0,43.2414,43.3281,43.2328,43.3194,14574.0
2015-07-27 14:00:00,49.97,50.05,49.97,49.99,13657.0,43.3108,43.3801,43.3108,43.3281,13657.0
2015-07-27 14:10:00,49.95,50.03,49.95,50.0,16100.0,43.2934,43.3628,43.2934,43.3368,16100.0
2015-07-27 14:20:00,49.98,50.03,49.87,49.89,13459.0,43.3194,43.3628,43.2241,43.2414,13459.0
2015-07-27 14:30:00,49.92,49.98,49.89,49.98,12524.0,43.2674,43.3194,43.2414,43.3194,12524.0
2015-07-27 14:40:00,49.95,50.01,49.9,49.99,12273.0,43.2934,43.3454,43.2501,43.3281,12273.0
2015-07-27 14:50:00,49.97,50.02,49.92,49.97,17320.0,43.3108,43.3541,43.2674,43.3108,17320.0
2015-07-27 15:00:00,49.97,49.97,49.89,49.9,26535.0,43.3108,43.3108,43.2414,43.2501,26535.0
2015-07-27 15:10:00,49.9,49.96,49.89,49.96,24880.0,43.2501,43.3021,43.2414,43.3021,24880.0
2015-07-27 15:20:00,49.95,49.96,49.81,49.82,24484.0,43.2934,43.3021,43.1721,43.1808,24484.0
2015-07-27 15:30:00,49.81,49.85,49.74,49.79,30587.0,43.1721,43.2068,43.1114,43.1548,30587.0
2015-07-27 15:40:00,49.79,49.87,49.76,49.82,47877.0,43.1548,43.2241,43.1288,43.1808,47877.0
2015-07-27 15:50:00,49.81,49.84,49.78,49.82,83611.0,43.1721,43.1981,43.1461,43.1808,83611.0
2015-07-28 09:30:00,49.9,49.97,49.59,49.8,15695.0,43.2501,43.3108,42.9814,43.1634,15695.0
2015-07-28 09:40:00,49.72,50.01,49.64,49.82,14993.0,43.0941,43.3454,43.0247,43.1808,14993.0
2015-07-28 09:50:00,49.8,50.17,49.79,49.93,12985.0,43.1634,43.4841,43.1548,43.2761,12985.0
2015-07-28 10:00:00,49.96,50.05,49.83,49.86,25028.0,43.3021,43.3801,43.1894,43.2154,25028.0
2015-07-28 10:10:00,49.85,49.94,49.8,49.84,16855.0,43.2068,43.2848,43.1634,43.1981,16855.0
2015-07-28 10:20:00,49.82,49.92,49.8,49.89,12593.0,43.1808,43.2674,43.1634,43.2414,12593.0
2015-07-28 10:30:00,49.89,50.08,49.89,50.07,15245.0,43.2414,43.4061,43.2414,43.3974,15245.0
2015-07-28 10:40:00,50.09,50.35,50.08,50.29,13816.0,43.4148,43.6401,43.4061,43.5881,13816.0
2015-07-28 10:50:00,50.31,50.75,50.31,50.74,23812.0,43.6055,43.9868,43.6055,43.9782,23812.0
2015-07-28 11:00:00,50.7,50.89,50.69,50.89,17727.0,43.9435,44.1082,43.9348,44.1082,17727.0
2015-07-28 11:10:00,50.86,50.87,50.5,50.55,38141.0,44.0822,44.0908,43.7701,43.8135,38141.0
2015-07-28 11:20:00,50.54,50.68,50.4,50.65,17819.0,43.8048,43.9261,43.6835,43.9001,17819.0
2015-07-28 11:30:00,50.68,50.77,50.54,50.56,16050.0,43.9261,44.0042,43.8048,43.8221,16050.0
2015-07-28 11:40:00,50.56,50.66,50.5,50.66,23179.0,43.8221,43.9088,43.7701,43.9088,23179.0
2015-07-28 11:50:00,50.66,50.67,50.57,50.62,13255.0,43.9088,43.9175,43.8308,43.8741,13255.0
2015-07-28 12:00:00,50.63,50.71,50.61,50.62,9350.0,43.8828,43.9522,43.8655,43.8741,9350.0
2015-07-28 12:10:00,50.59,50.71,50.54,50.67,19744.0,43.8481,43.9522,43.8048,43.9175,19744.0
2015-07-28 12:20:00,50.68,50.71,50.58,50.58,8800.0,43.9261,43.9522,43.8395,43.8395,8800.0
2015-07-28 12:30:00,50.6,50.64,50.53,50.6,12330.0,43.8568,43.8915,43.7961,43.8568,12330.0
2015-07-28 12:40:00,50.6,50.67,50.6,50.63,7732.0,43.8568,43.9175,43.8568,43.8828,7732.0
2015-07-28 12:50:00,50.64,50.65,50.56,50.59,10525.0,43.8915,43.9001,43.8221,43.8481,10525.0
2015-07-28 13:00:00,50.59,50.6,50.49,50.52,12572.0,43.8481,43.8568,43.7615,43.7875,12572.0
2015-07-28 13:10:00,50.55,50.68,50.54,50.68,12212.0,43.8135,43.9261,43.8048,43.9261,12212.0
2015-07-28 13:20:00,50.69,50.73,50.66,50.66,14480.0,43.9348,43.9695,43.9088,43.9088,14480.0
2015-07-28 13:30:00,50.65,50.69,50.58,50.69,11607.0,43.9001,43.9348,43.8395,43.9348,11607.0
2015-07-28 13:40:00,50.68,50.75,50.66,50.75,17451.0,43.9261,43.9868,43.9088,43.9868,17451.0
2015-07-28 13:50:00,50.72,50.75,50.66,50.71,13878.0,43.9608,43.9868,43.9088,43.9522,13878.0
2015-07-28 14:00:00,50.71,50.8,50.7,50.73,18951.0,43.9522,44.0302,43.9435,43.9695,18951.0
2015-07-28 14:10:00,50.74,50.82,50.73,50.76,15120.0,43.9782,44.0475,43.9695,43.9955,15120.0
2015-07-28 14:20:00,50.75,50.93,50.73,50.9,25846.0,43.9868,44.1428,43.9695,44.1168,25846.0
2015-07-28 14:30:00,50.91,50.91,50.67,50.68,19840.0,44.1255,44.1255,43.9175,43.9261,19840.0
2015-07-28 14:40:00,50.69,50.84,50.69,50.79,20165.0,43.9348,44.0648,43.9348,44.0215,20165.0
2015-07-28 14:50:00,50.78,50.9,50.78,50.9,9322.0,44.0128,44.1168,44.0128,44.1168,9322.0
2015-07-28 15:00:00,50.89,50.9,50.77,50.84,25568.0,44.1082,44.1168,44.0042,44.0648,25568.0
2015-07-28 15:10:00,50.84,50.98,50.84,50.96,19328.0,44.0648,44.1862,44.0648,44.1688,19328.0
2015-07-28 15:20:00,50.96,50.96,50.81,50.84,23772.0,44.1688,44.1688,44.0388,44.0648,23772.0
2015-07-28 15:30:00,50.84,50.89,50.8,50.82,24195.0,44.0648,44.1082,44.0302,44.0475,24195.0
2015-07-28 15:40:00,50.83,50.86,50.73,50.78,37758.0,44.0562,44.0822,43.9695,44.0128,37758.0
2015-07-28 15:50:00,50.79,50.84,50.75,50.78,79401.0,44.0215,44.0648,43.9868,44.0128,79401.0
2015-07-29 09:30:00,50.92,51.45,50.61,51.16,36035.0,44.1342,44.5935,43.8655,44.3422,36035.0
2015-07-29 09:40:00,51.22,51.59,50.93,51.4,50816.0,44.3942,44.7149,44.1428,44.5502,50816.0
2015-07-29 09:50:00,51.43,51.46,51.02,51.03,15403.0,44.5762,44.6022,44.2208,44.2295,15403.0
2015-07-29 10:00:00,51.03,51.03,50.73,50.73,15304.0,44.2295,44.2295,43.9695,43.9695,15304.0
2015-07-29 10:10:00,50.71,50.74,50.55,50.73,12092.0,43.9522,43.9782,43.8135,43.9695,12092.0
2015-07-29 10:20:00,50.73,50.84,50.72,50.75,7800.0,43.9695,44.0648,43.9608,43.9868,7800.0
2015-07-29 10:30:00,50.79,51.01,50.79,50.95,6768.0,44.0215,44.2122,44.0215,44.1602,6768.0
2015-07-29 10:40:00,50.96,51.11,50.95,51.11,13179.0,44.1688,44.2988,44.1602,44.2988,13179.0
2015-07-29 10:50:00,51.13,51.16,50.93,50.95,14534.0,44.3162,44.3422,44.1428,44.1602,14534.0
2015-07-29 11:00:00,50.95,51.08,50.84,51.04,44365.0,44.1602,44.2728,44.0648,44.2382,44365.0
2015-07-29 11:10:00,51.03,51.26,51.03,51.23,33208.0,44.2295,44.4289,44.2295,44.4029,33208.0
2015-07-29 11:20:00,51.29,51.36,51.26,51.26,9167.0,44.4549,44.5155,44.4289,44.4289,9167.0
2015-07-29 11:30:00,51.23,51.32,51.09,51.21,22458.0,44.4029,44.4809,44.2815,44.3855,22458.0
2015-07-29 11:40:00,51.23,51.25,51.08,51.08,8287.0,44.4029,44.4202,44.2728,44.2728,8287.0
2015-07-29 11:50:00,51.08,51.08,50.86,51.01,17563.0,44.2728,44.2728,44.0822,44.2122,17563.0
2015-07-29 12:00:00,51.04,51.06,50.89,50.89,8161.0,44.2382,44.2555,44.1082,44.1082,8161.0
2015-07-29 12:10:00,50.87,51.01,50.87,50.98,15502.0,44.0908,44.2122,44.0908,44.1862,15502.0
2015-07-29 12:20:00,50.99,51.04,50.95,50.98,33440.0,44.1948,44.2382,44.1602,44.1862,33440.0
2015-07-29 12:30:00,50.98,51.08,50.97,51.08,13282.0,44.1862,44.2728,44.1775,44.2728,13282.0
2015-07-29 12:40:00,51.06,51.09,50.97,51.07,19056.0,44.2555,44.2815,44.1775,44.2642,19056.0
2015-07-29 12:50:00,51.07,51.18,51.01,51.1,18501.0,44.2642,44.3595,44.2122,44.2902,18501.0
2015-07-29 13:00:00,51.09,51.19,51.05,51.07,15352.0,44.2815,44.3682,44.2468,44.2642,15352.0
2015-07-29 13:10:00,51.06,51.39,51.03,51.37,38796.0,44.2555,44.5415,44.2295,44.5242,38796.0
2015-07-29 13:20:00,51.38,51.5,51.37,51.41,14314.0,44.5329,44.6369,44.5242,44.5589,14314.0
2015-07-29 13:30:00,51.4,51.4,51.17,51.17,13970.0,44.5502,44.5502,44.3508,44.3508,13970.0
2015-07-29 13:40:00,51.16,51.24,51.13,51.22,12587.0,44.3422,44.4115,44.3162,44.3942,12587.0
2015-07-29 13:50:00,51.2,51.22,51.16,51.19,10547.0,44.3769,44.3942,44.3422,44.3682,10547.0
2015-07-29 14:00:00,51.21,51.49,51.19,51.37,36190.0,44.3855,44.6282,44.3682,44.5242,36190.0
2015-07-29 14:10:00,51.34,51.46,51.32,51.41,29248.0,44.4982,44.6022,44.4809,44.5589,29248.0
2015-07-29 14:20:00,51.44,51.5,51.4,51.5,21764.0,44.5849,44.6369,44.5502,44.6369,21764.0
2015-07-29 14:30:00,51.5,51.59,51.48,51.54,15641.0,44.6369,44.7149,44.6195,44.6715,15641.0
2015-07-29 14:40:00,51.54,51.7,51.54,51.65,33975.0,44.6715,44.8102,44.6715,44.7669,33975.0
2015-07-29 14:50:00,51.65,51.79,51.64,51.78,34010.0,44.7669,44.8882,44.7582,44.8796,34010.0
2015-07-29 15:00:00,51.77,51.78,51.6,51.68,34259.0,44.8709,44.8796,44.7235,44.7929,34259.0
2015-07-29 15:10:00,51.69,51.79,51.68,51.78,27742.0,44.8016,44.8882,44.7929,44.8796,27742.0
2015-07-29 15:20:00,51.78,51.91,51.75,51.9,39512.0,44.8796,44.9922,44.8536,44.9836,39512.0
2015-07-29 15:30:00,51.91,51.96,51.84,51.93,54514.0,44.9922,45.0356,44.9316,45.0096,54514.0
2015-07-29 15:40:00,51.94,52.01,51.89,51.94,47317.0,45.0182,45.0789,44.9749,45.0182,47317.0
2015-07-29 15:50:00,51.94,51.95,51.84,51.89,121481.0,45.0182,45.0269,44.9316,44.9749,121481.0
2015-07-30 09:30:00,51.94,52.09,51.64,51.76,17048.0,45.0182,45.1482,44.7582,44.8622,17048.0
2015-07-30 09:40:00,51.78,51.98,51.5,51.7,33015.0,44.8796,45.0529,44.6369,44.8102,33015.0
2015-07-30 09:50:00,51.71,52.1,51.71,52.1,16401.0,44.8189,45.1569,44.8189,45.1569,16401.0
2015-07-30 10:00:00,52.05,52.14,51.77,51.9,22526.0,45.1136,45.1916,44.8709,44.9836,22526.0
2015-07-30 10:10:00,51.92,52.16,51.92,52.09,23121.0,45.0009,45.2089,45.0009,45.1482,23121.0
2015-07-30 10:20:00,52.06,52.15,52.02,52.15,10320.0,45.1222,45.2003,45.0876,45.2003,10320.0
2015-07-30 10:30:00,52.23,52.31,52.07,52.24,30066.0,45.2696,45.3389,45.1309,45.2783,30066.0
2015-07-30 10:40:00,52.23,52.58,52.22,52.58,28868.0,45.2696,45.5729,45.2609,45.5729,28868.0
2015-07-30 10:50:00,52.58,52.7,52.38,52.39,68376.0,45.5729,45.677,45.3996,45.4083,68376.0
2015-07-30 11:00:00,52.38,52.43,52.21,52.27,20073.0,45.3996,45.4429,45.2523,45.3043,20073.0
2015-07-30 11:10:00,52.31,52.42,52.31,52.35,14489.0,45.3389,45.4343,45.3389,45.3736,14489.0
2015-07-30 11:20:00,52.33,52.63,52.33,52.6,24705.0,45.3563,45.6163,45.3563,45.5903,24705.0
2015-07-30 11:30:00,52.59,53.01,52.59,53.0,98577.0,45.5816,45.9456,45.5816,45.937,98577.0
2015-07-30 11:40:00,53.0,53.33,52.99,53.09,110175.0,45.937,46.223,45.9283,46.015,110175.0
2015-07-30 11:50:00,53.1,53.23,52.8,52.95,54551.0,46.0236,46.1363,45.7636,45.8936,54551.0
2015-07-30 12:00:00,52.97,53.0,52.84,52.96,25241.0,45.911,45.937,45.7983,45.9023,25241.0
2015-07-30 12:10:00,52.96,53.01,52.84,52.96,25969.0,45.9023,45.9456,45.7983,45.9023,25969.0
2015-07-30 12:20:00,52.95,53.17,52.94,53.08,37995.0,45.8936,46.0843,45.885,46.0063,37995.0
2015-07-30 12:30:00,53.09,53.1,52.88,52.91,19647.0,46.015,46.0236,45.833,45.859,19647.0
2015-07-30 12:40:00,52.91,52.91,52.68,52.72,22127.0,45.859,45.859,45.6596,45.6943,22127.0
2015-07-30 12:50:00,52.73,52.81,52.72,52.77,14108.0,45.703,45.7723,45.6943,45.7376,14108.0
2015-07-30 13:00:00,52.75,52.86,52.74,52.86,31011.0,45.7203,45.8156,45.7116,45.8156,31011.0
2015-07-30 13:10:00,52.86,52.96,52.82,52.92,30902.0,45.8156,45.9023,45.781,45.8676,30902.0
2015-07-30 13:20:00,52.9,53.16,52.9,53.13,29666.0,45.8503,46.0757,45.8503,46.0497,29666.0
2015-07-30 13:30:00,53.15,53.15,52.89,52.93,37117.0,46.067,46.067,45.8416,45.8763,37117.0
2015-07-30 13:40:00,52.94,53.1,52.87,53.04,31430.0,45.885,46.0236,45.8243,45.9716,31430.0
2015-07-30 13:50:00,53.06,53.11,53.02,53.05,24627.0,45.989,46.0323,45.9543,45.9803,24627.0
2015-07-30 14:00:00,53.04,53.11,52.76,52.76,27770.0,45.9716,46.0323,45.729,45.729,27770.0
2015-07-30 14:10:00,52.76,52.93,52.76,52.9,21062.0,45.729,45.8763,45.729,45.8503,21062.0
2015-07-30 14:20:00,52.89,52.97,52.84,52.97,20391.0,45.8416,45.911,45.7983,45.911,20391.0
2015-07-30 14:30:00,52.97,53.08,52.82,53.07,52215.0,45.911,46.0063,45.781,45.9976,52215.0
2015-07-30 14:40:00,53.07,53.29,53.06,53.24,41245.0,45.9976,46.1883,45.989,46.145,41245.0
2015-07-30 14:50:00,53.25,53.38,53.13,53.22,21067.0,46.1537,46.2663,46.0497,46.1277,21067.0
2015-07-30 15:00:00,53.22,53.29,53.1,53.29,39883.0,46.1277,46.1883,46.0236,46.1883,39883.0
2015-07-30 15:10:00,53.29,53.41,53.28,53.31,45807.0,46.1883,46.2923,46.1797,46.2057,45807.0
2015-07-30 15:20:00,53.31,53.43,53.28,53.35,48878.0,46.2057,46.3097,46.1797,46.2403,48878.0
2015-07-30 15:30:00,53.36,53.38,53.27,53.34,59635.0,46.249,46.2663,46.171,46.2317,59635.0
2015-07-30 15:40:00,53.34,53.43,53.31,53.42,77003.0,46.2317,46.3097,46.2057,46.301,77003.0
2015-07-30 15:50:00,53.42,53.54,53.39,53.43,244754.0,46.301,46.405,46.275,46.3097,244754.0
2015-07-31 09:30:00,53.83,54.06,53.59,53.59,40879.0,46.6564,46.8557,46.4483,46.4483,40879.0
2015-07-31 09:40:00,53.6,53.79,53.51,53.51,39434.0,46.457,46.6217,46.379,46.379,39434.0
2015-07-31 09:50:00,53.51,53.72,53.51,53.69,22633.0,46.379,46.561,46.379,46.535,22633.0
2015-07-31 10:00:00,53.67,53.77,53.45,53.56,51638.0,46.5177,46.6044,46.327,46.4223,51638.0
2015-07-31 10:10:00,53.57,53.61,53.34,53.46,45327.0,46.431,46.4657,46.2317,46.3357,45327.0
2015-07-31 10:20:00,53.46,53.64,53.46,53.57,34406.0,46.3357,46.4917,46.3357,46.431,34406.0
2015-07-31 10:30:00,53.58,53.76,53.57,53.72,22151.0,46.4397,46.5957,46.431,46.561,22151.0
2015-07-31 10:40:00,53.73,53.84,53.66,53.84,26621.0,46.5697,46.665,46.509,46.665,26621.0
2015-07-31 10:50:00,53.8,53.81,53.57,53.64,27400.0,46.6304,46.639,46.431,46.4917,27400.0
2015-07-31 11:00:00,53.62,53.97,53.62,53.9,51910.0,46.4744,46.7777,46.4744,46.717,51910.0
2015-07-31 11:10:00,53.86,53.88,53.61,53.73,21029.0,46.6824,46.6997,46.4657,46.5697,21029.0
2015-07-31 11:20:00,53.73,53.79,53.65,53.74,19610.0,46.5697,46.6217,46.5004,46.5784,19610.0
2015-07-31 11:30:00,53.72,53.82,53.63,53.81,31523.0,46.561,46.6477,46.483,46.639,31523.0
2015-07-31 11:40:00,53.79,53.8,53.69,53.77,15637.0,46.6217,46.6304,46.535,46.6044,15637.0
2015-07-31 11:50:00,53.76,53.8,53.67,53.72,25083.0,46.5957,46.6304,46.5177,46.561,25083.0
2015-07-31 12:00:00,53.7,53.89,53.7,53.81,35297.0,46.5437,46.7084,46.5437,46.639,35297.0
2015-07-31 12:10:00,53.84,53.96,53.82,53.86,32970.0,46.665,46.769,46.6477,46.6824,32970.0
2015-07-31 12:20:00,53.87,53.96,53.82,53.96,23683.0,46.691,46.769,46.6477,46.769,23683.0
2015-07-31 12:30:00,53.95,54.03,53.94,54.03,53292.0,46.7604,46.8297,46.7517,46.8297,53292.0
2015-07-31 12:40:00,54.02,54.04,53.99,54.02,21959.0,46.821,46.8384,46.795,46.821,21959.0
2015-07-31 12:50:00,54.0,54.07,53.99,54.03,20606.0,46.8037,46.8644,46.795,46.8297,20606.0
2015-07-31 13:00:00,54.04,54.13,54.02,54.13,43123.0,46.8384,46.9164,46.821,46.9164,43123.0
2015-07-31 13:10:00,54.11,54.27,54.11,54.24,37678.0,46.8991,47.0377,46.8991,47.0117,37678.0
2015-07-31 13:20:00,54.23,54.43,54.23,54.34,51024.0,47.0031,47.1764,47.0031,47.0984,51024.0
2015-07-31 13:30:00,54.33,54.49,54.33,54.39,55439.0,47.0897,47.2284,47.0897,47.1417,55439.0
2015-07-31 13:40:00,54.4,54.58,54.39,54.52,81720.0,47.1504,47.3064,47.1417,47.2544,81720.0
2015-07-31 13:50:00,54.56,54.71,54.51,54.66,49430.0,47.2891,47.4191,47.2457,47.3758,49430.0
2015-07-31 14:00:00,54.66,54.76,54.57,54.76,42848.0,47.3758,47.4624,47.2978,47.4624,42848.0
2015-07-31 14:10:00,54.75,54.81,54.47,54.48,43846.0,47.4538,47.5058,47.2111,47.2197,43846.0
2015-07-31 14:20:00,54.48,54.54,54.3,54.51,37029.0,47.2197,47.2717,47.0637,47.2457,37029.0
2015-07-31 14:30:00,54.52,54.69,54.37,54.47,37600.0,47.2544,47.4018,47.1244,47.2111,37600.0
2015-07-31 14:40:00,54.47,54.49,54.26,54.37,37880.0,47.2111,47.2284,47.0291,47.1244,37880.0
2015-07-31 14:50:00,54.36,54.37,54.19,54.21,32975.0,47.1157,47.1244,46.9684,46.9857,32975.0
2015-07-31 15:00:00,54.21,54.29,54.13,54.22,42042.0,46.9857,47.0551,46.9164,46.9944,42042.0
2015-07-31 15:10:00,54.21,54.26,54.12,54.18,40965.0,46.9857,47.0291,46.9077,46.9597,40965.0
2015-07-31 15:20:00,54.18,54.21,54.03,54.12,56007.0,46.9597,46.9857,46.8297,46.9077,56007.0
2015-07-31 15:30:00,54.13,54.29,54.12,54.27,60904.0,46.9164,47.0551,46.9077,47.0377,60904.0
2015-07-31 15:40:00,54.27,54.28,54.13,54.13,75053.0,47.0377,47.0464,46.9164,46.9164,75053.0
2015-07-31 15:50:00,54.13,54.23,54.11,54.21,146460.0,46.9164,47.0031,46.8991,46.9857,146460.0
2015-08-03 09:30:00,54.1,54.31,53.71,53.72,20072.0,46.8904,47.0724,46.5524,46.561,20072.0
2015-08-03 09:40:00,53.73,53.85,53.38,53.53,39619.0,46.5697,46.6737,46.2663,46.3963,39619.0
2015-08-03 09:50:00,53.53,53.82,53.48,53.65,21668.0,46.3963,46.6477,46.353,46.5004,21668.0
2015-08-03 10:00:00,53.59,53.78,53.55,53.72,14904.0,46.4483,46.613,46.4137,46.561,14904.0
2015-08-03 10:10:00,53.73,53.91,53.73,53.73,20275.0,46.5697,46.7257,46.5697,46.5697,20275.0
2015-08-03 10:20:00,53.73,53.73,53.49,53.51,21538.0,46.5697,46.5697,46.3617,46.379,21538.0
2015-08-03 10:30:00,53.46,53.49,53.3,53.4,32912.0,46.3357,46.3617,46.197,46.2837,32912.0
2015-08-03 10:40:00,53.36,53.63,53.36,53.62,24253.0,46.249,46.483,46.249,46.4744,24253.0
2015-08-03 10:50:00,53.67,53.8,53.56,53.61,15146.0,46.5177,46.6304,46.4223,46.4657,15146.0
2015-08-03 11:00:00,53.62,53.68,53.56,53.56,8797.0,46.4744,46.5264,46.4223,46.4223,8797.0
2015-08-03 11:10:00,53.54,53.59,53.46,53.56,16343.0,46.405,46.4483,46.3357,46.4223,16343.0
2015-08-03 11:20:00,53.55,53.56,53.34,53.46,16261.0,46.4137,46.4223,46.2317,46.3357,16261.0
2015-08-03 11:30:00,53.46,53.59,53.37,53.41,11074.0,46.3357,46.4483,46.2577,46.2923,11074.0
2015-08-03 11:40:00,53.42,53.45,53.28,53.39,16772.0,46.301,46.327,46.1797,46.275,16772.0
2015-08-03 11:50:00,53.4,53.47,53.3,53.36,10955.0,46.2837,46.3443,46.197,46.249,10955.0
2015-08-03 12:00:00,53.36,53.42,53.25,53.32,14789.0,46.249,46.301,46.1537,46.2143,14789.0
2015-08-03 12:10:00,53.33,53.4,53.28,53.38,7899.0,46.223,46.2837,46.1797,46.2663,7899.0
2015-08-03 12:20:00,53.39,53.4,53.29,53.33,7870.0,46.275,46.2837,46.1883,46.223,7870.0
2015-08-03 12:30:00,53.35,53.35,53.19,53.19,18748.0,46.2403,46.2403,46.1017,46.1017,18748.0
2015-08-03 12:40:00,53.16,53.17,53.07,53.1,11730.0,46.0757,46.0843,45.9976,46.0236,11730.0
2015-08-03 12:50:00,53.1,53.19,53.04,53.06,28863.0,46.0236,46.1017,45.9716,45.989,28863.0
2015-08-03 13:00:00,53.04,53.11,53.01,53.07,15245.0,45.9716,46.0323,45.9456,45.9976,15245.0
2015-08-03 13:10:00,53.05,53.1,53.01,53.03,14002.0,45.9803,46.0236,45.9456,45.963,14002.0
2015-08-03 13:20:00,53.05,53.19,53.0,53.19,19408.0,45.9803,46.1017,45.937,46.1017,19408.0
2015-08-03 13:30:00,53.16,53.26,53.16,53.24,13641.0,46.0757,46.1623,46.0757,46.145,13641.0
2015-08-03 13:40:00,53.23,53.38,53.19,53.38,14027.0,46.1363,46.2663,46.1017,46.2663,14027.0
2015-08-03 13:50:00,53.38,53.38,53.21,53.3,13372.0,46.2663,46.2663,46.119,46.197,13372.0
2015-08-03 14:00:00,53.32,53.33,53.21,53.26,18348.0,46.2143,46.223,46.119,46.1623,18348.0
2015-08-03 14:10:00,53.27,53.31,53.1,53.15,15077.0,46.171,46.2057,46.0236,46.067,15077.0
2015-08-03 14:20:00,53.17,53.21,53.11,53.15,16514.0,46.0843,46.119,46.0323,46.067,16514.0
2015-08-03 14:30:00,53.17,53.28,53.08,53.28,11782.0,46.0843,46.1797,46.0063,46.1797,11782.0
2015-08-03 14:40:00,53.29,53.3,53.16,53.16,24846.0,46.1883,46.197,46.0757,46.0757,24846.0
2015-08-03 14:50:00,53.18,53.18,53.07,53.17,15800.0,46.093,46.093,45.9976,46.0843,15800.0
2015-08-03 15:00:00,53.17,53.22,53.1,53.21,17263.0,46.0843,46.1277,46.0236,46.119,17263.0
2015-08-03 15:10:00,53.19,53.19,53.13,53.18,13644.0,46.1017,46.1017,46.0497,46.093,13644.0
2015-08-03 15:20:00,53.18,53.25,53.17,53.18,15894.0,46.093,46.1537,46.0843,46.093,15894.0
2015-08-03 15:30:00,53.18,53.26,53.13,53.26,18468.0,46.093,46.1623,46.0497,46.1623,18468.0
2015-08-03 15:40:00,53.27,53.33,53.21,53.26,33009.0,46.171,46.223,46.119,46.1623,33009.0
2015-08-03 15:50:00,53.27,53.31,53.21,53.29,70410.0,46.171,46.2057,46.119,46.1883,70410.0
2015-08-04 09:30:00,53.41,54.18,53.41,54.16,14959.0,46.2923,46.9597,46.2923,46.9424,14959.0
2015-08-04 09:40:00,54.13,54.21,53.83,53.99,22389.0,46.9164,46.9857,46.6564,46.795,22389.0
2015-08-04 09:50:00,53.95,54.05,53.83,53.85,48783.0,46.7604,46.847,46.6564,46.6737,48783.0
2015-08-04 10:00:00,53.85,53.86,53.66,53.85,12100.0,46.6737,46.6824,46.509,46.6737,12100.0
2015-08-04 10:10:00,53.86,53.87,53.65,53.72,20496.0,46.6824,46.691,46.5004,46.561,20496.0
2015-08-04 10:20:00,53.73,53.86,53.64,53.83,10762.0,46.5697,46.6824,46.4917,46.6564,10762.0
2015-08-04 10:30:00,53.8,54.08,53.79,53.95,49548.0,46.6304,46.873,46.6217,46.7604,49548.0
2015-08-04 10:40:00,53.97,54.16,53.93,54.13,10124.0,46.7777,46.9424,46.743,46.9164,10124.0
2015-08-04 10:50:00,54.12,54.12,53.8,53.8,21173.0,46.9077,46.9077,46.6304,46.6304,21173.0
2015-08-04 11:00:00,53.85,53.88,53.78,53.85,16118.0,46.6737,46.6997,46.613,46.6737,16118.0
2015-08-04 11:10:00,53.79,53.91,53.76,53.84,13920.0,46.6217,46.7257,46.5957,46.665,13920.0
2015-08-04 11:20:00,53.85,53.85,53.69,53.84,12092.0,46.6737,46.6737,46.535,46.665,12092.0
2015-08-04 11:30:00,53.86,53.93,53.83,53.85,8205.0,46.6824,46.743,46.6564,46.6737,8205.0
2015-08-04 11:40:00,53.81,53.87,53.75,53.86,19853.0,46.639,46.691,46.587,46.6824,19853.0
2015-08-04 11:50:00,53.85,53.87,53.76,53.8,30087.0,46.6737,46.691,46.5957,46.6304,30087.0
2015-08-04 12:00:00,53.8,53.8,53.75,53.77,9753.0,46.6304,46.6304,46.587,46.6044,9753.0
2015-08-04 12:10:00,53.76,53.77,53.7,53.77,17924.0,46.5957,46.6044,46.5437,46.6044,17924.0
2015-08-04 12:20:00,53.78,53.78,53.69,53.7,12502.0,46.613,46.613,46.535,46.5437,12502.0
2015-08-04 12:30:00,53.69,53.7,53.54,53.58,12300.0,46.535,46.5437,46.405,46.4397,12300.0
2015-08-04 12:40:00,53.58,53.58,53.47,53.55,7749.0,46.4397,46.4397,46.3443,46.4137,7749.0
2015-08-04 12:50:00,53.52,53.52,53.41,53.41,6800.0,46.3877,46.3877,46.2923,46.2923,6800.0
2015-08-04 13:00:00,53.34,53.55,53.31,53.53,13344.0,46.2317,46.4137,46.2057,46.3963,13344.0
2015-08-04 13:10:00,53.54,53.59,53.51,53.56,5700.0,46.405,46.4483,46.379,46.4223,5700.0
2015-08-04 13:20:00,53.52,53.62,53.52,53.6,18010.0,46.3877,46.4744,46.3877,46.457,18010.0
2015-08-04 13:30:00,53.61,53.62,53.54,53.57,16161.0,46.4657,46.4744,46.405,46.431,16161.0
2015-08-04 13:40:00,53.56,53.65,53.38,53.41,25902.0,46.4223,46.5004,46.2663,46.2923,25902.0
2015-08-04 13:50:00,53.41,53.52,53.4,53.46,17301.0,46.2923,46.3877,46.2837,46.3357,17301.0
2015-08-04 14:00:00,53.43,53.56,53.4,53.4,17222.0,46.3097,46.4223,46.2837,46.2837,17222.0
2015-08-04 14:10:00,53.41,53.47,53.32,53.34,25442.0,46.2923,46.3443,46.2143,46.2317,25442.0
2015-08-04 14:20:00,53.34,53.52,53.3,53.5,22075.0,46.2317,46.3877,46.197,46.3703,22075.0
2015-08-04 14:30:00,53.5,53.51,53.37,53.48,10160.0,46.3703,46.379,46.2577,46.353,10160.0
2015-08-04 14:40:00,53.5,53.69,53.5,53.66,18173.0,46.3703,46.535,46.3703,46.509,18173.0
2015-08-04 14:50:00,53.66,53.72,53.59,53.68,28106.0,46.509,46.561,46.4483,46.5264,28106.0
2015-08-04 15:00:00,53.7,53.71,53.57,53.63,15289.0,46.5437,46.5524,46.431,46.483,15289.0
2015-08-04 15:10:00,53.61,53.69,53.58,53.66,18191.0,46.4657,46.535,46.4397,46.509,18191.0
2015-08-04 15:20:00,53.67,53.7,53.55,53.58,25979.0,46.5177,46.5437,46.4137,46.4397,25979.0
2015-08-04 15:30:00,53.59,53.71,53.58,53.67,30505.0,46.4483,46.5524,46.4397,46.5177,30505.0
2015-08-04 15:40:00,53.65,53.69,53.58,53.62,47289.0,46.5004,46.535,46.4397,46.4744,47289.0
2015-08-04 15:50:00,53.61,53.66,53.55,53.65,94846.0,46.4657,46.509,46.4137,46.5004,94846.0
2015-08-05 09:30:00,54.24,54.24,53.36,53.44,36718.0,47.0117,47.0117,46.249,46.3183,36718.0
2015-08-05 09:40:00,53.39,53.62,53.28,53.61,52953.0,46.275,46.4744,46.1797,46.4657,52953.0
2015-08-05 09:50:00,53.64,53.67,53.43,53.45,25677.0,46.4917,46.5177,46.3097,46.327,25677.0
2015-08-05 10:00:00,53.45,53.53,53.26,53.53,43859.0,46.327,46.3963,46.1623,46.3963,43859.0
2015-08-05 10:10:00,53.56,53.92,53.56,53.92,21662.0,46.4223,46.7344,46.4223,46.7344,21662.0
2015-08-05 10:20:00,53.88,54.13,53.88,54.09,53087.0,46.6997,46.9164,46.6997,46.8817,53087.0
2015-08-05 10:30:00,54.09,54.25,54.04,54.09,29536.0,46.8817,47.0204,46.8384,46.8817,29536.0
2015-08-05 10:40:00,54.09,54.16,53.89,53.89,27928.0,46.8817,46.9424,46.7084,46.7084,27928.0
2015-08-05 10:50:00,53.89,53.93,53.56,53.57,18452.0,46.7084,46.743,46.4223,46.431,18452.0
2015-08-05 11:00:00,53.57,53.66,53.46,53.46,28866.0,46.431,46.509,46.3357,46.3357,28866.0
2015-08-05 11:10:00,53.45,53.58,53.36,53.48,21479.0,46.327,46.4397,46.249,46.353,21479.0
2015-08-05 11:20:00,53.46,53.59,53.44,53.47,19018.0,46.3357,46.4483,46.3183,46.3443,19018.0
2015-08-05 11:30:00,53.48,53.52,53.22,53.25,32171.0,46.353,46.3877,46.1277,46.1537,32171.0
2015-08-05 11:40:00,53.27,53.28,53.05,53.1,35779.0,46.171,46.1797,45.9803,46.0236,35779.0
2015-08-05 11:50:00,53.09,53.1,52.93,53.01,21533.0,46.015,46.0236,45.8763,45.9456,21533.0
2015-08-05 12:00:00,53.03,53.05,52.87,52.88,26102.0,45.963,45.9803,45.8243,45.833,26102.0
2015-08-05 12:10:00,52.88,53.1,52.8,52.82,15099.0,45.833,46.0236,45.7636,45.781,15099.0
2015-08-05 12:20:00,52.84,52.95,52.65,52.68,13376.0,45.7983,45.8936,45.6336,45.6596,13376.0
2015-08-05 12:30:00,52.71,52.86,52.59,52.82,15208.0,45.6856,45.8156,45.5816,45.781,15208.0
2015-08-05 12:40:00,52.76,52.81,52.66,52.74,12032.0,45.729,45.7723,45.6423,45.7116,12032.0
2015-08-05 12:50:00,52.72,52.94,52.64,52.9,17777.0,45.6943,45.885,45.625,45.8503,17777.0
2015-08-05 13:00:00,52.97,52.97,52.89,52.92,11897.0,45.911,45.911,45.8416,45.8676,11897.0
2015-08-05 13:10:00,52.93,52.93,52.75,52.75,16873.0,45.8763,45.8763,45.7203,45.7203,16873.0
2015-08-05 13:20:00,52.75,52.75,52.53,52.67,18117.0,45.7203,45.7203,45.5296,45.651,18117.0
2015-08-05 13:30:00,52.67,52.91,52.64,52.9,22300.0,45.651,45.859,45.625,45.8503,22300.0
2015-08-05 13:40:00,52.91,53.11,52.84,53.02,18740.0,45.859,46.0323,45.7983,45.9543,18740.0
2015-08-05 13:50:00,53.02,53.02,52.8,52.81,17017.0,45.9543,45.9543,45.7636,45.7723,17017.0
2015-08-05 14:00:00,52.8,52.99,52.76,52.95,18549.0,45.7636,45.9283,45.729,45.8936,18549.0
2015-08-05 14:10:00,52.96,52.96,52.75,52.85,16126.0,45.9023,45.9023,45.7203,45.807,16126.0
2015-08-05 14:20:00,52.87,52.89,52.75,52.89,19147.0,45.8243,45.8416,45.7203,45.8416,19147.0
2015-08-05 14:30:00,52.89,53.21,52.89,53.2,21810.0,45.8416,46.119,45.8416,46.1103,21810.0
2015-08-05 14:40:00,53.19,53.41,53.06,53.26,32916.0,46.1017,46.2923,45.989,46.1623,32916.0
2015-08-05 14:50:00,53.25,53.26,53.01,53.12,48006.0,46.1537,46.1623,45.9456,46.041,48006.0
2015-08-05 15:00:00,53.12,53.16,53.06,53.1,40783.0,46.041,46.0757,45.989,46.0236,40783.0
2015-08-05 15:10:00,53.11,53.16,53.09,53.12,37086.0,46.0323,46.0757,46.015,46.041,37086.0
2015-08-05 15:20:00,53.08,53.22,53.08,53.22,45620.0,46.0063,46.1277,46.0063,46.1277,45620.0
2015-08-05 15:30:00,53.22,53.27,53.13,53.19,53724.0,46.1277,46.171,46.0497,46.1017,53724.0
2015-08-05 15:40:00,53.19,53.24,53.14,53.17,78920.0,46.1017,46.145,46.0583,46.0843,78920.0
2015-08-05 15:50:00,53.17,53.33,53.11,53.24,183016.0,46.0843,46.223,46.0323,46.145,183016.0
2015-08-06 09:30:00,53.68,53.68,52.26,52.42,95309.0,46.5264,46.5264,45.2956,45.4343,95309.0
2015-08-06 09:40:00,52.34,52.4,51.57,51.76,86709.0,45.3649,45.4169,44.6975,44.8622,86709.0
2015-08-06 09:50:00,51.71,52.1,51.6,51.87,64238.0,44.8189,45.1569,44.7235,44.9576,64238.0
2015-08-06 10:00:00,51.81,51.96,51.2,51.25,110786.0,44.9056,45.0356,44.3769,44.4202,110786.0
2015-08-06 10:10:00,51.26,51.59,51.23,51.38,75208.0,44.4289,44.7149,44.4029,44.5329,75208.0
2015-08-06 10:20:00,51.42,51.48,51.14,51.36,146268.0,44.5675,44.6195,44.3248,44.5155,146268.0
2015-08-06 10:30:00,51.37,51.41,50.84,51.25,96246.0,44.5242,44.5589,44.0648,44.4202,96246.0
2015-08-06 10:40:00,51.25,51.7,51.14,51.7,76660.0,44.4202,44.8102,44.3248,44.8102,76660.0
2015-08-06 10:50:00,51.68,52.17,51.46,51.62,50525.0,44.7929,45.2176,44.6022,44.7409,50525.0
2015-08-06 11:00:00,51.63,51.92,51.61,51.79,40128.0,44.7495,45.0009,44.7322,44.8882,40128.0
2015-08-06 11:10:00,51.77,52.25,51.71,52.21,39350.0,44.8709,45.2869,44.8189,45.2523,39350.0
2015-08-06 11:20:00,52.19,52.38,52.03,52.14,36986.0,45.2349,45.3996,45.0962,45.1916,36986.0
2015-08-06 11:30:00,52.15,52.16,51.58,51.76,51588.0,45.2003,45.2089,44.7062,44.8622,51588.0
2015-08-06 11:40:00,51.76,51.82,51.56,51.68,42840.0,44.8622,44.9142,44.6889,44.7929,42840.0
2015-08-06 11:50:00,51.68,51.92,51.65,51.72,18411.0,44.7929,45.0009,44.7669,44.8276,18411.0
2015-08-06 12:00:00,51.72,51.83,51.7,51.8,18802.0,44.8276,44.9229,44.8102,44.8969,18802.0
2015-08-06 12:10:00,51.78,52.17,51.78,52.11,35037.0,44.8796,45.2176,44.8796,45.1656,35037.0
2015-08-06 12:20:00,52.1,52.26,52.05,52.24,23820.0,45.1569,45.2956,45.1136,45.2783,23820.0
2015-08-06 12:30:00,52.24,52.24,51.78,51.9,24592.0,45.2783,45.2783,44.8796,44.9836,24592.0
2015-08-06 12:40:00,51.9,51.9,50.5,50.55,999323.0,44.9836,44.9836,43.7701,43.8135,999323.0
2015-08-06 12:50:00,50.53,50.53,49.55,49.93,125938.0,43.7961,43.7961,42.9467,43.2761,125938.0
2015-08-06 13:00:00,49.98,50.32,49.71,50.26,95062.0,43.3194,43.6141,43.0854,43.5621,95062.0
2015-08-06 13:10:00,50.31,50.5,50.19,50.5,100221.0,43.6055,43.7701,43.5014,43.7701,100221.0
2015-08-06 13:20:00,50.5,50.9,50.43,50.79,119523.0,43.7701,44.1168,43.7095,44.0215,119523.0
2015-08-06 13:30:00,50.8,51.03,50.47,50.85,40898.0,44.0302,44.2295,43.7441,44.0735,40898.0
2015-08-06 13:40:00,50.89,50.96,50.69,50.85,32702.0,44.1082,44.1688,43.9348,44.0735,32702.0
2015-08-06 13:50:00,50.85,51.0,50.81,50.9,32098.0,44.0735,44.2035,44.0388,44.1168,32098.0
2015-08-06 14:00:00,50.91,51.45,50.85,51.44,59310.0,44.1255,44.5935,44.0735,44.5849,59310.0
2015-08-06 14:10:00,51.42,51.47,51.21,51.28,44486.0,44.5675,44.6109,44.3855,44.4462,44486.0
2015-08-06 14:20:00,51.25,51.33,51.24,51.29,36098.0,44.4202,44.4895,44.4115,44.4549,36098.0
2015-08-06 14:30:00,51.3,51.51,51.29,51.51,60866.0,44.4635,44.6455,44.4549,44.6455,60866.0
2015-08-06 14:40:00,51.51,51.6,51.46,51.54,49118.0,44.6455,44.7235,44.6022,44.6715,49118.0
2015-08-06 14:50:00,51.56,51.6,51.51,51.58,34466.0,44.6889,44.7235,44.6455,44.7062,34466.0
2015-08-06 15:00:00,51.57,51.69,51.53,51.66,67542.0,44.6975,44.8016,44.6629,44.7756,67542.0
2015-08-06 15:10:00,51.66,51.79,51.64,51.79,62245.0,44.7756,44.8882,44.7582,44.8882,62245.0
2015-08-06 15:20:00,51.79,51.83,51.75,51.83,70415.0,44.8882,44.9229,44.8536,44.9229,70415.0
2015-08-06 15:30:00,51.79,51.84,51.69,51.77,67920.0,44.8882,44.9316,44.8016,44.8709,67920.0
2015-08-06 15:40:00,51.77,51.78,51.66,51.74,93082.0,44.8709,44.8796,44.7756,44.8449,93082.0
2015-08-06 15:50:00,51.74,51.82,51.72,51.79,189794.0,44.8449,44.9142,44.8276,44.8882,189794.0
2015-08-07 09:30:00,51.93,53.03,51.63,51.63,35450.0,45.0096,45.963,44.7495,44.7495,35450.0
2015-08-07 09:40:00,51.63,52.15,51.55,52.15,60259.0,44.7495,45.2003,44.6802,45.2003,60259.0
2015-08-07 09:50:00,52.23,52.65,52.17,52.17,14616.0,45.2696,45.6336,45.2176,45.2176,14616.0
2015-08-07 10:00:00,52.13,52.4,52.0,52.37,19557.0,45.1829,45.4169,45.0702,45.3909,19557.0
2015-08-07 10:10:00,52.36,52.46,52.06,52.18,17364.0,45.3823,45.4689,45.1222,45.2263,17364.0
2015-08-07 10:20:00,52.18,52.18,51.69,51.7,29200.0,45.2263,45.2263,44.8016,44.8102,29200.0
2015-08-07 10:30:00,51.69,51.8,51.57,51.59,27387.0,44.8016,44.8969,44.6975,44.7149,27387.0
2015-08-07 10:40:00,51.57,51.74,51.54,51.71,20018.0,44.6975,44.8449,44.6715,44.8189,20018.0
2015-08-07 10:50:00,51.71,51.78,51.62,51.74,18469.0,44.8189,44.8796,44.7409,44.8449,18469.0
2015-08-07 11:00:00,51.74,51.87,51.62,51.62,18150.0,44.8449,44.9576,44.7409,44.7409,18150.0
2015-08-07 11:10:00,51.61,51.78,51.6,51.61,18443.0,44.7322,44.8796,44.7235,44.7322,18443.0
2015-08-07 11:20:00,51.6,51.83,51.6,51.8,22850.0,44.7235,44.9229,44.7235,44.8969,22850.0
2015-08-07 11:30:00,51.78,51.84,51.76,51.79,14759.0,44.8796,44.9316,44.8622,44.8882,14759.0
2015-08-07 11:40:00,51.79,52.1,51.79,51.96,23768.0,44.8882,45.1569,44.8882,45.0356,23768.0
2015-08-07 11:50:00,51.98,52.08,51.94,51.99,19743.0,45.0529,45.1396,45.0182,45.0616,19743.0
2015-08-07 12:00:00,52.0,52.1,51.99,52.07,11394.0,45.0702,45.1569,45.0616,45.1309,11394.0
2015-08-07 12:10:00,52.07,52.07,51.9,51.93,11929.0,45.1309,45.1309,44.9836,45.0096,11929.0
2015-08-07 12:20:00,51.93,51.93,51.79,51.86,12711.0,45.0096,45.0096,44.8882,44.9489,12711.0
2015-08-07 12:30:00,51.85,51.88,51.69,51.72,10220.0,44.9402,44.9662,44.8016,44.8276,10220.0
2015-08-07 12:40:00,51.73,51.8,51.71,51.72,12288.0,44.8362,44.8969,44.8189,44.8276,12288.0
2015-08-07 12:50:00,51.73,51.78,51.64,51.72,24000.0,44.8362,44.8796,44.7582,44.8276,24000.0
2015-08-07 13:00:00,51.7,51.7,51.43,51.43,10797.0,44.8102,44.8102,44.5762,44.5762,10797.0
2015-08-07 13:10:00,51.41,51.43,51.35,51.42,9637.0,44.5589,44.5762,44.5069,44.5675,9637.0
2015-08-07 13:20:00,51.41,51.44,51.3,51.36,15285.0,44.5589,44.5849,44.4635,44.5155,15285.0
2015-08-07 13:30:00,51.34,51.41,51.27,51.39,11799.0,44.4982,44.5589,44.4375,44.5415,11799.0
2015-08-07 13:40:00,51.4,51.44,51.34,51.35,14140.0,44.5502,44.5849,44.4982,44.5069,14140.0
2015-08-07 13:50:00,51.36,51.38,51.24,51.26,12901.0,44.5155,44.5329,44.4115,44.4289,12901.0
2015-08-07 14:00:00,51.25,51.25,51.14,51.18,10262.0,44.4202,44.4202,44.3248,44.3595,10262.0
2015-08-07 14:10:00,51.19,51.23,51.14,51.2,20350.0,44.3682,44.4029,44.3248,44.3769,20350.0
2015-08-07 14:20:00,51.21,51.42,51.21,51.39,13183.0,44.3855,44.5675,44.3855,44.5415,13183.0
2015-08-07 14:30:00,51.38,51.48,51.34,51.36,19263.0,44.5329,44.6195,44.4982,44.5155,19263.0
2015-08-07 14:40:00,51.34,51.34,51.26,51.32,12802.0,44.4982,44.4982,44.4289,44.4809,12802.0
2015-08-07 14:50:00,51.31,51.36,51.26,51.29,9924.0,44.4722,44.5155,44.4289,44.4549,9924.0
2015-08-07 15:00:00,51.28,51.28,51.12,51.16,21193.0,44.4462,44.4462,44.3075,44.3422,21193.0
2015-08-07 15:10:00,51.18,51.2,51.07,51.15,28616.0,44.3595,44.3769,44.2642,44.3335,28616.0
2015-08-07 15:20:00,51.15,51.24,51.13,51.19,18683.0,44.3335,44.4115,44.3162,44.3682,18683.0
2015-08-07 15:30:00,51.18,51.24,51.1,51.15,20608.0,44.3595,44.4115,44.2902,44.3335,20608.0
2015-08-07 15:40:00,51.14,51.22,51.05,51.22,37094.0,44.3248,44.3942,44.2468,44.3942,37094.0
2015-08-07 15:50:00,51.21,51.26,51.16,51.26,58025.0,44.3855,44.4289,44.3422,44.4289,58025.0
2015-08-10 09:30:00,51.24,51.63,51.17,51.38,12759.0,44.4115,44.7495,44.3508,44.5329,12759.0
2015-08-10 09:40:00,51.36,51.49,51.16,51.4,12623.0,44.5155,44.6282,44.3422,44.5502,12623.0
2015-08-10 09:50:00,51.43,51.58,51.39,51.45,14893.0,44.5762,44.7062,44.5415,44.5935,14893.0
2015-08-10 10:00:00,51.44,51.61,51.38,51.61,15456.0,44.5849,44.7322,44.5329,44.7322,15456.0
2015-08-10 10:10:00,51.62,51.87,51.54,51.85,28930.0,44.7409,44.9576,44.6715,44.9402,28930.0
2015-08-10 10:20:00,51.86,51.99,51.83,51.9,27544.0,44.9489,45.0616,44.9229,44.9836,27544.0
2015-08-10 10:30:00,51.86,52.01,51.84,51.92,21419.0,44.9489,45.0789,44.9316,45.0009,21419.0
2015-08-10 10:40:00,51.94,52.26,51.94,52.25,16669.0,45.0182,45.2956,45.0182,45.2869,16669.0
2015-08-10 10:50:00,52.2,52.23,52.03,52.17,9214.0,45.2436,45.2696,45.0962,45.2176,9214.0
2015-08-10 11:00:00,52.24,52.33,52.2,52.29,15826.0,45.2783,45.3563,45.2436,45.3216,15826.0
2015-08-10 11:10:00,52.3,52.35,52.12,52.18,12028.0,45.3303,45.3736,45.1742,45.2263,12028.0
2015-08-10 11:20:00,52.19,52.2,52.01,52.07,9828.0,45.2349,45.2436,45.0789,45.1309,9828.0
2015-08-10 11:30:00,52.07,52.22,52.07,52.15,8618.0,45.1309,45.2609,45.1309,45.2003,8618.0
2015-08-10 11:40:00,52.17,52.24,52.14,52.22,7365.0,45.2176,45.2783,45.1916,45.2609,7365.0
2015-08-10 11:50:00,52.23,52.32,52.15,52.18,8094.0,45.2696,45.3476,45.2003,45.2263,8094.0
2015-08-10 12:00:00,52.17,52.26,52.11,52.24,4461.0,45.2176,45.2956,45.1656,45.2783,4461.0
2015-08-10 12:10:00,52.27,52.43,52.22,52.34,8137.0,45.3043,45.4429,45.2609,45.3649,8137.0
2015-08-10 12:20:00,52.34,52.52,52.32,52.5,5235.0,45.3649,45.5209,45.3476,45.5036,5235.0
2015-08-10 12:30:00,52.52,52.6,52.48,52.58,12030.0,45.5209,45.5903,45.4863,45.5729,12030.0
2015-08-10 12:40:00,52.55,52.61,52.5,52.58,7377.0,45.5469,45.5989,45.5036,45.5729,7377.0
2015-08-10 12:50:00,52.55,52.69,52.51,52.69,5600.0,45.5469,45.6683,45.5123,45.6683,5600.0
2015-08-10 13:00:00,52.65,52.67,52.61,52.63,8860.0,45.6336,45.651,45.5989,45.6163,8860.0
2015-08-10 13:10:00,52.64,52.65,52.57,52.59,5729.0,45.625,45.6336,45.5643,45.5816,5729.0
2015-08-10 13:20:00,52.59,52.6,52.51,52.51,11108.0,45.5816,45.5903,45.5123,45.5123,11108.0
2015-08-10 13:30:00,52.51,52.59,52.5,52.5,12595.0,45.5123,45.5816,45.5036,45.5036,12595.0
2015-08-10 13:40:00,52.5,52.6,52.49,52.53,13475.0,45.5036,45.5903,45.4949,45.5296,13475.0
2015-08-10 13:50:00,52.51,52.56,52.47,52.48,25167.0,45.5123,45.5556,45.4776,45.4863,25167.0
2015-08-10 14:00:00,52.49,52.58,52.48,52.57,19493.0,45.4949,45.5729,45.4863,45.5643,19493.0
2015-08-10 14:10:00,52.57,52.65,52.54,52.65,14823.0,45.5643,45.6336,45.5383,45.6336,14823.0
2015-08-10 14:20:00,52.65,52.68,52.62,52.62,8462.0,45.6336,45.6596,45.6076,45.6076,8462.0
2015-08-10 14:30:00,52.62,52.62,52.51,52.53,6800.0,45.6076,45.6076,45.5123,45.5296,6800.0
2015-08-10 14:40:00,52.55,52.66,52.52,52.65,19829.0,45.5469,45.6423,45.5209,45.6336,19829.0
2015-08-10 14:50:00,52.64,52.66,52.55,52.58,45222.0,45.625,45.6423,45.5469,45.5729,45222.0
2015-08-10 15:00:00,52.58,52.65,52.56,52.61,49940.0,45.5729,45.6336,45.5556,45.5989,49940.0
2015-08-10 15:10:00,52.64,52.73,52.62,52.68,25423.0,45.625,45.703,45.6076,45.6596,25423.0
2015-08-10 15:20:00,52.68,52.73,52.65,52.72,23884.0,45.6596,45.703,45.6336,45.6943,23884.0
2015-08-10 15:30:00,52.72,52.73,52.69,52.72,28182.0,45.6943,45.703,45.6683,45.6943,28182.0
2015-08-10 15:40:00,52.72,52.73,52.61,52.66,51224.0,45.6943,45.703,45.5989,45.6423,51224.0
2015-08-10 15:50:00,52.66,52.69,52.59,52.69,77128.0,45.6423,45.6683,45.5816,45.6683,77128.0
2015-08-11 09:30:00,51.98,52.09,51.77,51.94,11382.0,45.0529,45.1482,44.8709,45.0182,11382.0
2015-08-11 09:40:00,51.9,52.12,51.78,51.81,14319.0,44.9836,45.1742,44.8796,44.9056,14319.0
2015-08-11 09:50:00,51.88,51.88,51.72,51.79,11388.0,44.9662,44.9662,44.8276,44.8882,11388.0
2015-08-11 10:00:00,51.78,52.0,51.75,52.0,6321.0,44.8796,45.0702,44.8536,45.0702,6321.0
2015-08-11 10:10:00,51.96,52.08,51.87,52.04,7906.0,45.0356,45.1396,44.9576,45.1049,7906.0
2015-08-11 10:20:00,52.02,52.09,51.89,51.89,6854.0,45.0876,45.1482,44.9749,44.9749,6854.0
2015-08-11 10:30:00,51.84,51.91,51.74,51.83,8410.0,44.9316,44.9922,44.8449,44.9229,8410.0
2015-08-11 10:40:00,51.85,51.99,51.84,51.85,11000.0,44.9402,45.0616,44.9316,44.9402,11000.0
2015-08-11 10:50:00,51.89,51.91,51.77,51.84,14308.0,44.9749,44.9922,44.8709,44.9316,14308.0
2015-08-11 11:00:00,51.82,51.9,51.73,51.73,12555.0,44.9142,44.9836,44.8362,44.8362,12555.0
2015-08-11 11:10:00,51.75,51.89,51.69,51.69,11510.0,44.8536,44.9749,44.8016,44.8016,11510.0
2015-08-11 11:20:00,51.67,51.7,51.41,51.47,9651.0,44.7842,44.8102,44.5589,44.6109,9651.0
2015-08-11 11:30:00,51.49,51.72,51.48,51.72,9198.0,44.6282,44.8276,44.6195,44.8276,9198.0
2015-08-11 11:40:00,51.76,51.79,51.56,51.62,11357.0,44.8622,44.8882,44.6889,44.7409,11357.0
2015-08-11 11:50:00,51.62,51.69,51.53,51.57,9335.0,44.7409,44.8016,44.6629,44.6975,9335.0
2015-08-11 12:00:00,51.6,51.77,51.59,51.77,12970.0,44.7235,44.8709,44.7149,44.8709,12970.0
2015-08-11 12:10:00,51.81,51.85,51.74,51.84,6170.0,44.9056,44.9402,44.8449,44.9316,6170.0
2015-08-11 12:20:00,51.82,51.85,51.79,51.81,4536.0,44.9142,44.9402,44.8882,44.9056,4536.0
2015-08-11 12:30:00,51.79,51.86,51.75,51.75,7636.0,44.8882,44.9489,44.8536,44.8536,7636.0
2015-08-11 12:40:00,51.74,51.76,51.58,51.71,4700.0,44.8449,44.8622,44.7062,44.8189,4700.0
2015-08-11 12:50:00,51.71,51.79,51.55,51.59,17377.0,44.8189,44.8882,44.6802,44.7149,17377.0
2015-08-11 13:00:00,51.6,51.62,51.49,51.49,3911.0,44.7235,44.7409,44.6282,44.6282,3911.0
2015-08-11 13:10:00,51.51,51.58,51.43,51.52,5202.0,44.6455,44.7062,44.5762,44.6542,5202.0
2015-08-11 13:20:00,51.53,51.58,51.49,51.57,7830.0,44.6629,44.7062,44.6282,44.6975,7830.0
2015-08-11 13:30:00,51.57,51.62,51.53,51.58,14270.0,44.6975,44.7409,44.6629,44.7062,14270.0
2015-08-11 13:40:00,51.59,51.67,51.57,51.57,8426.0,44.7149,44.7842,44.6975,44.6975,8426.0
2015-08-11 13:50:00,51.58,51.64,51.53,51.55,9750.0,44.7062,44.7582,44.6629,44.6802,9750.0
2015-08-11 14:00:00,51.54,51.56,51.47,51.51,5361.0,44.6715,44.6889,44.6109,44.6455,5361.0
2015-08-11 14:10:00,51.48,51.62,51.45,51.51,11303.0,44.6195,44.7409,44.5935,44.6455,11303.0
2015-08-11 14:20:00,51.49,51.66,51.48,51.62,32301.0,44.6282,44.7756,44.6195,44.7409,32301.0
2015-08-11 14:30:00,51.64,51.76,51.64,51.74,14397.0,44.7582,44.8622,44.7582,44.8449,14397.0
2015-08-11 14:40:00,51.73,51.78,51.71,51.71,13318.0,44.8362,44.8796,44.8189,44.8189,13318.0
2015-08-11 14:50:00,51.69,51.75,51.64,51.75,9289.0,44.8016,44.8536,44.7582,44.8536,9289.0
2015-08-11 15:00:00,51.73,51.77,51.62,51.68,31325.0,44.8362,44.8709,44.7409,44.7929,31325.0
2015-08-11 15:10:00,51.68,51.82,51.68,51.76,17740.0,44.7929,44.9142,44.7929,44.8622,17740.0
2015-08-11 15:20:00,51.79,51.81,51.69,51.72,20334.0,44.8882,44.9056,44.8016,44.8276,20334.0
2015-08-11 15:30:00,51.73,51.84,51.71,51.81,24758.0,44.8362,44.9316,44.8189,44.9056,24758.0
2015-08-11 15:40:00,51.81,51.85,51.71,51.73,30208.0,44.9056,44.9402,44.8189,44.8362,30208.0
2015-08-11 15:50:00,51.76,52.06,51.74,52.0,173338.0,44.8622,45.1222,44.8449,45.0702,173338.0
2015-08-12 09:30:00,51.45,51.56,50.99,51.37,30183.0,44.5935,44.6889,44.1948,44.5242,30183.0
2015-08-12 09:40:00,51.37,51.83,51.33,51.54,72124.0,44.5242,44.9229,44.4895,44.6715,72124.0
2015-08-12 09:50:00,51.54,51.59,51.28,51.32,14400.0,44.6715,44.7149,44.4462,44.4809,14400.0
2015-08-12 10:00:00,51.32,51.32,50.76,50.78,11767.0,44.4809,44.4809,43.9955,44.0128,11767.0
2015-08-12 10:10:00,50.78,50.82,50.66,50.8,9784.0,44.0128,44.0475,43.9088,44.0302,9784.0
2015-08-12 10:20:00,50.82,50.82,50.59,50.75,11665.0,44.0475,44.0475,43.8481,43.9868,11665.0
2015-08-12 10:30:00,50.8,51.15,50.75,51.15,15718.0,44.0302,44.3335,43.9868,44.3335,15718.0
2015-08-12 10:40:00,51.1,51.16,51.04,51.04,10209.0,44.2902,44.3422,44.2382,44.2382,10209.0
2015-08-12 10:50:00,51.05,51.13,50.99,51.03,9412.0,44.2468,44.3162,44.1948,44.2295,9412.0
2015-08-12 11:00:00,51.05,51.24,51.04,51.15,18218.0,44.2468,44.4115,44.2382,44.3335,18218.0
2015-08-12 11:10:00,51.17,51.22,50.92,50.94,28500.0,44.3508,44.3942,44.1342,44.1515,28500.0
2015-08-12 11:20:00,50.93,50.93,50.69,50.75,18743.0,44.1428,44.1428,43.9348,43.9868,18743.0
2015-08-12 11:30:00,50.71,50.83,50.71,50.74,6080.0,43.9522,44.0562,43.9522,43.9782,6080.0
2015-08-12 11:40:00,50.76,50.76,50.53,50.58,12750.0,43.9955,43.9955,43.7961,43.8395,12750.0
2015-08-12 11:50:00,50.61,50.66,50.48,50.57,13028.0,43.8655,43.9088,43.7528,43.8308,13028.0
2015-08-12 12:00:00,50.58,50.62,50.29,50.62,57814.0,43.8395,43.8741,43.5881,43.8741,57814.0
2015-08-12 12:10:00,50.62,50.89,50.55,50.89,19084.0,43.8741,44.1082,43.8135,44.1082,19084.0
2015-08-12 12:20:00,50.85,51.01,50.77,51.01,8692.0,44.0735,44.2122,44.0042,44.2122,8692.0
2015-08-12 12:30:00,51.01,51.14,50.95,51.09,6707.0,44.2122,44.3248,44.1602,44.2815,6707.0
2015-08-12 12:40:00,51.09,51.17,51.08,51.09,8687.0,44.2815,44.3508,44.2728,44.2815,8687.0
2015-08-12 12:50:00,51.05,51.05,50.94,50.95,4347.0,44.2468,44.2468,44.1515,44.1602,4347.0
2015-08-12 13:00:00,50.95,51.04,50.86,50.98,15242.0,44.1602,44.2382,44.0822,44.1862,15242.0
2015-08-12 13:10:00,51.0,51.0,50.89,50.99,7517.0,44.2035,44.2035,44.1082,44.1948,7517.0
2015-08-12 13:20:00,50.99,51.04,50.97,50.98,17429.0,44.1948,44.2382,44.1775,44.1862,17429.0
2015-08-12 13:30:00,50.99,51.16,50.99,51.14,11210.0,44.1948,44.3422,44.1948,44.3248,11210.0
2015-08-12 13:40:00,51.13,51.16,51.04,51.16,15185.0,44.3162,44.3422,44.2382,44.3422,15185.0
2015-08-12 13:50:00,51.15,51.3,51.14,51.16,7364.0,44.3335,44.4635,44.3248,44.3422,7364.0
2015-08-12 14:00:00,51.19,51.2,50.91,50.93,15742.0,44.3682,44.3769,44.1255,44.1428,15742.0
2015-08-12 14:10:00,50.94,51.0,50.94,50.99,18256.0,44.1515,44.2035,44.1515,44.1948,18256.0
2015-08-12 14:20:00,50.99,50.99,50.87,50.9,20914.0,44.1948,44.1948,44.0908,44.1168,20914.0
2015-08-12 14:30:00,50.9,50.94,50.84,50.92,15496.0,44.1168,44.1515,44.0648,44.1342,15496.0
2015-08-12 14:40:00,50.92,51.4,50.91,51.39,31141.0,44.1342,44.5502,44.1255,44.5415,31141.0
2015-08-12 14:50:00,51.39,51.46,51.3,51.36,13983.0,44.5415,44.6022,44.4635,44.5155,13983.0
2015-08-12 15:00:00,51.38,51.45,51.35,51.38,17154.0,44.5329,44.5935,44.5069,44.5329,17154.0
2015-08-12 15:10:00,51.36,51.4,51.25,51.33,18799.0,44.5155,44.5502,44.4202,44.4895,18799.0
2015-08-12 15:20:00,51.32,51.46,51.27,51.41,14490.0,44.4809,44.6022,44.4375,44.5589,14490.0
2015-08-12 15:30:00,51.43,51.43,51.3,51.31,26672.0,44.5762,44.5762,44.4635,44.4722,26672.0
2015-08-12 15:40:00,51.32,51.33,51.13,51.17,42735.0,44.4809,44.4895,44.3162,44.3508,42735.0
2015-08-12 15:50:00,51.16,51.22,51.07,51.13,131128.0,44.3422,44.3942,44.2642,44.3162,131128.0
2015-08-13 09:30:00,51.04,51.33,50.66,50.66,7183.0,44.2382,44.4895,43.9088,43.9088,7183.0
2015-08-13 09:40:00,50.62,50.66,50.47,50.47,22575.0,43.8741,43.9088,43.7441,43.7441,22575.0
2015-08-13 09:50:00,50.41,50.52,50.33,50.47,7397.0,43.6921,43.7875,43.6228,43.7441,7397.0
2015-08-13 10:00:00,50.44,50.45,50.18,50.18,18286.0,43.7181,43.7268,43.4928,43.4928,18286.0
2015-08-13 10:10:00,50.25,50.32,50.12,50.24,45632.0,43.5535,43.6141,43.4408,43.5448,45632.0
2015-08-13 10:20:00,50.26,50.42,50.21,50.42,5932.0,43.5621,43.7008,43.5188,43.7008,5932.0
2015-08-13 10:30:00,50.39,50.58,50.29,50.58,11693.0,43.6748,43.8395,43.5881,43.8395,11693.0
2015-08-13 10:40:00,50.59,50.6,50.38,50.4,8207.0,43.8481,43.8568,43.6661,43.6835,8207.0
2015-08-13 10:50:00,50.38,50.53,50.32,50.42,11207.0,43.6661,43.7961,43.6141,43.7008,11207.0
2015-08-13 11:00:00,50.44,50.46,50.28,50.31,10385.0,43.7181,43.7355,43.5795,43.6055,10385.0
2015-08-13 11:10:00,50.32,50.4,50.28,50.4,5101.0,43.6141,43.6835,43.5795,43.6835,5101.0
2015-08-13 11:20:00,50.4,50.42,50.25,50.41,19096.0,43.6835,43.7008,43.5535,43.6921,19096.0
2015-08-13 11:30:00,50.42,50.57,50.4,50.47,30474.0,43.7008,43.8308,43.6835,43.7441,30474.0
2015-08-13 11:40:00,50.49,50.5,50.39,50.44,8688.0,43.7615,43.7701,43.6748,43.7181,8688.0
2015-08-13 11:50:00,50.45,50.45,50.19,50.29,10895.0,43.7268,43.7268,43.5014,43.5881,10895.0
2015-08-13 12:00:00,50.37,50.56,50.37,50.38,10635.0,43.6575,43.8221,43.6575,43.6661,10635.0
2015-08-13 12:10:00,50.35,50.4,50.32,50.39,8701.0,43.6401,43.6835,43.6141,43.6748,8701.0
2015-08-13 12:20:00,50.39,50.43,50.35,50.38,13153.0,43.6748,43.7095,43.6401,43.6661,13153.0
2015-08-13 12:30:00,50.35,50.39,50.34,50.39,5913.0,43.6401,43.6748,43.6315,43.6748,5913.0
2015-08-13 12:40:00,50.43,50.44,50.36,50.44,3450.0,43.7095,43.7181,43.6488,43.7181,3450.0
2015-08-13 12:50:00,50.47,50.54,50.4,50.4,11637.0,43.7441,43.8048,43.6835,43.6835,11637.0
2015-08-13 13:00:00,50.42,50.45,50.37,50.45,5110.0,43.7008,43.7268,43.6575,43.7268,5110.0
2015-08-13 13:10:00,50.43,50.44,50.29,50.29,8840.0,43.7095,43.7181,43.5881,43.5881,8840.0
2015-08-13 13:20:00,50.29,50.35,50.29,50.34,6882.0,43.5881,43.6401,43.5881,43.6315,6882.0
2015-08-13 13:30:00,50.34,50.45,50.33,50.39,11628.0,43.6315,43.7268,43.6228,43.6748,11628.0
2015-08-13 13:40:00,50.4,50.47,50.38,50.39,9584.0,43.6835,43.7441,43.6661,43.6748,9584.0
2015-08-13 13:50:00,50.38,50.38,50.28,50.32,5056.0,43.6661,43.6661,43.5795,43.6141,5056.0
2015-08-13 14:00:00,50.31,50.44,50.27,50.44,14881.0,43.6055,43.7181,43.5708,43.7181,14881.0
2015-08-13 14:10:00,50.45,50.54,50.41,50.49,10485.0,43.7268,43.8048,43.6921,43.7615,10485.0
2015-08-13 14:20:00,50.49,50.49,50.29,50.36,14154.0,43.7615,43.7615,43.5881,43.6488,14154.0
2015-08-13 14:30:00,50.33,50.43,50.28,50.28,12876.0,43.6228,43.7095,43.5795,43.5795,12876.0
2015-08-13 14:40:00,50.29,50.32,50.24,50.29,12409.0,43.5881,43.6141,43.5448,43.5881,12409.0
2015-08-13 14:50:00,50.29,50.49,50.27,50.49,19392.0,43.5881,43.7615,43.5708,43.7615,19392.0
2015-08-13 15:00:00,50.49,50.53,50.36,50.37,20165.0,43.7615,43.7961,43.6488,43.6575,20165.0
2015-08-13 15:10:00,50.38,50.53,50.36,50.51,24483.0,43.6661,43.7961,43.6488,43.7788,24483.0
2015-08-13 15:20:00,50.5,50.5,50.36,50.39,19205.0,43.7701,43.7701,43.6488,43.6748,19205.0
2015-08-13 15:30:00,50.38,50.46,50.29,50.46,32773.0,43.6661,43.7355,43.5881,43.7355,32773.0
2015-08-13 15:40:00,50.46,50.46,50.33,50.43,48054.0,43.7355,43.7355,43.6228,43.7095,48054.0
2015-08-13 15:50:00,50.43,50.48,50.34,50.42,124214.0,43.7095,43.7528,43.6315,43.7008,124214.0
2015-08-14 09:30:00,50.45,50.69,50.29,50.53,4803.0,43.7268,43.9348,43.5881,43.7961,4803.0
2015-08-14 09:40:00,50.42,50.63,50.33,50.48,13703.0,43.7008,43.8828,43.6228,43.7528,13703.0
2015-08-14 09:50:00,50.48,50.76,50.48,50.64,8900.0,43.7528,43.9955,43.7528,43.8915,8900.0
2015-08-14 10:00:00,50.68,50.86,50.66,50.66,5250.0,43.9261,44.0822,43.9088,43.9088,5250.0
2015-08-14 10:10:00,50.67,50.85,50.58,50.85,9999.0,43.9175,44.0735,43.8395,44.0735,9999.0
2015-08-14 10:20:00,50.86,50.94,50.8,50.81,13998.0,44.0822,44.1515,44.0302,44.0388,13998.0
2015-08-14 10:30:00,50.84,50.87,50.8,50.84,9279.0,44.0648,44.0908,44.0302,44.0648,9279.0
2015-08-14 10:40:00,50.87,50.88,50.75,50.81,5954.0,44.0908,44.0995,43.9868,44.0388,5954.0
2015-08-14 10:50:00,50.81,50.96,50.8,50.87,33231.0,44.0388,44.1688,44.0302,44.0908,33231.0
2015-08-14 11:00:00,50.85,50.92,50.79,50.86,24143.0,44.0735,44.1342,44.0215,44.0822,24143.0
2015-08-14 11:10:00,50.85,50.92,50.82,50.85,11813.0,44.0735,44.1342,44.0475,44.0735,11813.0
2015-08-14 11:20:00,50.85,50.99,50.8,50.93,8040.0,44.0735,44.1948,44.0302,44.1428,8040.0
2015-08-14 11:30:00,50.92,50.95,50.8,50.95,7059.0,44.1342,44.1602,44.0302,44.1602,7059.0
2015-08-14 11:40:00,50.96,51.01,50.89,50.89,4554.0,44.1688,44.2122,44.1082,44.1082,4554.0
2015-08-14 11:50:00,50.87,50.88,50.77,50.83,7420.0,44.0908,44.0995,44.0042,44.0562,7420.0
2015-08-14 12:00:00,50.84,50.91,50.84,50.88,10239.0,44.0648,44.1255,44.0648,44.0995,10239.0
2015-08-14 12:10:00,50.85,50.94,50.84,50.94,4526.0,44.0735,44.1515,44.0648,44.1515,4526.0
2015-08-14 12:20:00,50.91,50.95,50.83,50.95,4998.0,44.1255,44.1602,44.0562,44.1602,4998.0
2015-08-14 12:30:00,50.91,51.01,50.91,50.93,4600.0,44.1255,44.2122,44.1255,44.1428,4600.0
2015-08-14 12:40:00,50.93,50.95,50.76,50.8,4700.0,44.1428,44.1602,43.9955,44.0302,4700.0
2015-08-14 12:50:00,50.77,50.97,50.76,50.94,3930.0,44.0042,44.1775,43.9955,44.1515,3930.0
2015-08-14 13:00:00,50.96,51.1,50.95,51.06,8333.0,44.1688,44.2902,44.1602,44.2555,8333.0
2015-08-14 13:10:00,51.04,51.27,51.04,51.15,11248.0,44.2382,44.4375,44.2382,44.3335,11248.0
2015-08-14 13:20:00,51.12,51.12,50.98,51.06,6500.0,44.3075,44.3075,44.1862,44.2555,6500.0
2015-08-14 13:30:00,51.09,51.12,51.03,51.03,3421.0,44.2815,44.3075,44.2295,44.2295,3421.0
2015-08-14 13:40:00,51.03,51.09,50.98,50.98,7370.0,44.2295,44.2815,44.1862,44.1862,7370.0
2015-08-14 13:50:00,50.99,51.1,50.99,51.07,11821.0,44.1948,44.2902,44.1948,44.2642,11821.0
2015-08-14 14:00:00,51.07,51.07,50.98,51.03,9212.0,44.2642,44.2642,44.1862,44.2295,9212.0
2015-08-14 14:10:00,51.02,51.14,51.02,51.02,8586.0,44.2208,44.3248,44.2208,44.2208,8586.0
2015-08-14 14:20:00,51.02,51.15,51.01,51.1,7717.0,44.2208,44.3335,44.2122,44.2902,7717.0
2015-08-14 14:30:00,51.1,51.21,51.07,51.18,10578.0,44.2902,44.3855,44.2642,44.3595,10578.0
2015-08-14 14:40:00,51.17,51.17,51.11,51.11,7130.0,44.3508,44.3508,44.2988,44.2988,7130.0
2015-08-14 14:50:00,51.1,51.18,51.07,51.15,7608.0,44.2902,44.3595,44.2642,44.3335,7608.0
2015-08-14 15:00:00,51.15,51.19,51.14,51.14,10441.0,44.3335,44.3682,44.3248,44.3248,10441.0
2015-08-14 15:10:00,51.15,51.24,51.15,51.2,15577.0,44.3335,44.4115,44.3335,44.3769,15577.0
2015-08-14 15:20:00,51.2,51.28,51.16,51.2,16162.0,44.3769,44.4462,44.3422,44.3769,16162.0
2015-08-14 15:30:00,51.21,51.21,51.14,51.18,15441.0,44.3855,44.3855,44.3248,44.3595,15441.0
2015-08-14 15:40:00,51.18,51.21,51.14,51.19,29732.0,44.3595,44.3855,44.3248,44.3682,29732.0
2015-08-14 15:50:00,51.19,51.19,51.11,51.11,75453.0,44.3682,44.3682,44.2988,44.2988,75453.0
2015-08-17 09:30:00,50.82,50.85,50.57,50.66,19826.0,44.0475,44.0735,43.8308,43.9088,19826.0
2015-08-17 09:40:00,50.6,50.71,50.45,50.57,8500.0,43.8568,43.9522,43.7268,43.8308,8500.0
2015-08-17 09:50:00,50.61,50.68,50.57,50.64,4528.0,43.8655,43.9261,43.8308,43.8915,4528.0
2015-08-17 10:00:00,50.64,50.89,50.6,50.89,10843.0,43.8915,44.1082,43.8568,44.1082,10843.0
2015-08-17 10:10:00,50.89,51.25,50.86,51.25,8572.0,44.1082,44.4202,44.0822,44.4202,8572.0
2015-08-17 10:20:00,51.3,51.37,51.23,51.27,27726.0,44.4635,44.5242,44.4029,44.4375,27726.0
2015-08-17 10:30:00,51.31,51.34,51.08,51.13,8293.0,44.4722,44.4982,44.2728,44.3162,8293.0
2015-08-17 10:40:00,51.13,51.31,51.13,51.27,13403.0,44.3162,44.4722,44.3162,44.4375,13403.0
2015-08-17 10:50:00,51.24,51.49,51.24,51.49,5430.0,44.4115,44.6282,44.4115,44.6282,5430.0
2015-08-17 11:00:00,51.49,51.56,51.44,51.44,10935.0,44.6282,44.6889,44.5849,44.5849,10935.0
2015-08-17 11:10:00,51.47,51.58,51.47,51.51,11707.0,44.6109,44.7062,44.6109,44.6455,11707.0
2015-08-17 11:20:00,51.54,51.67,51.54,51.57,8099.0,44.6715,44.7842,44.6715,44.6975,8099.0
2015-08-17 11:30:00,51.56,51.67,51.56,51.62,5718.0,44.6889,44.7842,44.6889,44.7409,5718.0
2015-08-17 11:40:00,51.64,51.8,51.64,51.69,31350.0,44.7582,44.8969,44.7582,44.8016,31350.0
2015-08-17 11:50:00,51.72,51.75,51.49,51.56,16021.0,44.8276,44.8536,44.6282,44.6889,16021.0
2015-08-17 12:00:00,51.57,51.7,51.55,51.68,38853.0,44.6975,44.8102,44.6802,44.7929,38853.0
2015-08-17 12:10:00,51.69,51.84,51.62,51.65,33211.0,44.8016,44.9316,44.7409,44.7669,33211.0
2015-08-17 12:20:00,51.64,51.79,51.6,51.76,52705.0,44.7582,44.8882,44.7235,44.8622,52705.0
2015-08-17 12:30:00,51.76,51.77,51.68,51.69,32123.0,44.8622,44.8709,44.7929,44.8016,32123.0
2015-08-17 12:40:00,51.68,51.84,51.67,51.81,37550.0,44.7929,44.9316,44.7842,44.9056,37550.0
2015-08-17 12:50:00,51.83,51.94,51.73,51.93,60536.0,44.9229,45.0182,44.8362,45.0096,60536.0
2015-08-17 13:00:00,51.92,51.95,51.66,51.66,39406.0,45.0009,45.0269,44.7756,44.7756,39406.0
2015-08-17 13:10:00,51.66,51.84,51.66,51.77,12254.0,44.7756,44.9316,44.7756,44.8709,12254.0
2015-08-17 13:20:00,51.76,51.86,51.71,51.8,27174.0,44.8622,44.9489,44.8189,44.8969,27174.0
2015-08-17 13:30:00,51.81,51.92,51.78,51.92,9491.0,44.9056,45.0009,44.8796,45.0009,9491.0
2015-08-17 13:40:00,51.9,51.92,51.67,51.71,13202.0,44.9836,45.0009,44.7842,44.8189,13202.0
2015-08-17 13:50:00,51.72,51.79,51.7,51.75,19578.0,44.8276,44.8882,44.8102,44.8536,19578.0
2015-08-17 14:00:00,51.68,51.75,51.61,51.61,34269.0,44.7929,44.8536,44.7322,44.7322,34269.0
2015-08-17 14:10:00,51.63,51.63,51.51,51.52,6040.0,44.7495,44.7495,44.6455,44.6542,6040.0
2015-08-17 14:20:00,51.53,51.57,51.51,51.51,4400.0,44.6629,44.6975,44.6455,44.6455,4400.0
2015-08-17 14:30:00,51.51,51.6,51.46,51.6,6688.0,44.6455,44.7235,44.6022,44.7235,6688.0
2015-08-17 14:40:00,51.6,51.62,51.58,51.61,6844.0,44.7235,44.7409,44.7062,44.7322,6844.0
2015-08-17 14:50:00,51.61,51.68,51.59,51.68,6401.0,44.7322,44.7929,44.7149,44.7929,6401.0
2015-08-17 15:00:00,51.66,51.71,51.63,51.71,17166.0,44.7756,44.8189,44.7495,44.8189,17166.0
2015-08-17 15:10:00,51.71,51.77,51.7,51.75,18650.0,44.8189,44.8709,44.8102,44.8536,18650.0
2015-08-17 15:20:00,51.72,51.72,51.61,51.7,13262.0,44.8276,44.8276,44.7322,44.8102,13262.0
2015-08-17 15:30:00,51.71,51.74,51.64,51.67,13160.0,44.8189,44.8449,44.7582,44.7842,13160.0
2015-08-17 15:40:00,51.68,51.76,51.68,51.72,22528.0,44.7929,44.8622,44.7929,44.8276,22528.0
2015-08-17 15:50:00,51.73,51.83,51.7,51.81,139923.0,44.8362,44.9229,44.8102,44.9056,139923.0
2015-08-18 09:30:00,51.62,51.62,51.33,51.62,5444.0,44.7409,44.7409,44.4895,44.7409,5444.0
2015-08-18 09:40:00,51.67,51.73,51.12,51.16,7755.0,44.7842,44.8362,44.3075,44.3422,7755.0
2015-08-18 09:50:00,51.18,51.37,51.12,51.15,16207.0,44.3595,44.5242,44.3075,44.3335,16207.0
2015-08-18 10:00:00,51.17,51.34,51.02,51.34,12487.0,44.3508,44.4982,44.2208,44.4982,12487.0
2015-08-18 10:10:00,51.38,51.53,51.19,51.5,20009.0,44.5329,44.6629,44.3682,44.6369,20009.0
2015-08-18 10:20:00,51.56,51.72,51.54,51.54,11580.0,44.6889,44.8276,44.6715,44.6715,11580.0
2015-08-18 10:30:00,51.55,51.67,51.51,51.52,7291.0,44.6802,44.7842,44.6455,44.6542,7291.0
2015-08-18 10:40:00,51.54,51.55,51.39,51.39,8923.0,44.6715,44.6802,44.5415,44.5415,8923.0
2015-08-18 10:50:00,51.36,51.5,51.34,51.5,4605.0,44.5155,44.6369,44.4982,44.6369,4605.0
2015-08-18 11:00:00,51.5,51.58,51.38,51.41,20884.0,44.6369,44.7062,44.5329,44.5589,20884.0
2015-08-18 11:10:00,51.42,51.56,51.39,51.47,42539.0,44.5675,44.6889,44.5415,44.6109,42539.0
2015-08-18 11:20:00,51.46,51.46,51.22,51.23,21574.0,44.6022,44.6022,44.3942,44.4029,21574.0
2015-08-18 11:30:00,51.25,51.33,51.18,51.26,47456.0,44.4202,44.4895,44.3595,44.4289,47456.0
2015-08-18 11:40:00,51.27,51.32,51.18,51.19,38498.0,44.4375,44.4809,44.3595,44.3682,38498.0
2015-08-18 11:50:00,51.19,51.36,51.19,51.36,4175.0,44.3682,44.5155,44.3682,44.5155,4175.0
2015-08-18 12:00:00,51.38,51.4,51.29,51.31,5101.0,44.5329,44.5502,44.4549,44.4722,5101.0
2015-08-18 12:10:00,51.29,51.32,51.29,51.31,2925.0,44.4549,44.4809,44.4549,44.4722,2925.0
2015-08-18 12:20:00,51.29,51.31,51.15,51.17,6328.0,44.4549,44.4722,44.3335,44.3508,6328.0
2015-08-18 12:30:00,51.17,51.26,51.16,51.26,21412.0,44.3508,44.4289,44.3422,44.4289,21412.0
2015-08-18 12:40:00,51.3,51.3,51.19,51.26,14624.0,44.4635,44.4635,44.3682,44.4289,14624.0
2015-08-18 12:50:00,51.29,51.35,51.21,51.24,43967.0,44.4549,44.5069,44.3855,44.4115,43967.0
2015-08-18 13:00:00,51.28,51.28,51.09,51.12,14899.0,44.4462,44.4462,44.2815,44.3075,14899.0
2015-08-18 13:10:00,51.1,51.23,51.1,51.14,16923.0,44.2902,44.4029,44.2902,44.3248,16923.0
2015-08-18 13:20:00,51.15,51.24,51.11,51.2,23725.0,44.3335,44.4115,44.2988,44.3769,23725.0
2015-08-18 13:30:00,51.22,51.22,51.07,51.2,35357.0,44.3942,44.3942,44.2642,44.3769,35357.0
2015-08-18 13:40:00,51.23,51.28,51.15,51.18,13786.0,44.4029,44.4462,44.3335,44.3595,13786.0
2015-08-18 13:50:00,51.15,51.25,51.11,51.25,17905.0,44.3335,44.4202,44.2988,44.4202,17905.0
2015-08-18 14:00:00,51.25,51.26,51.14,51.26,7317.0,44.4202,44.4289,44.3248,44.4289,7317.0
2015-08-18 14:10:00,51.28,51.29,51.22,51.23,7860.0,44.4462,44.4549,44.3942,44.4029,7860.0
2015-08-18 14:20:00,51.23,51.25,51.16,51.19,14548.0,44.4029,44.4202,44.3422,44.3682,14548.0
2015-08-18 14:30:00,51.21,51.21,51.12,51.15,12300.0,44.3855,44.3855,44.3075,44.3335,12300.0
2015-08-18 14:40:00,51.14,51.14,51.05,51.08,8147.0,44.3248,44.3248,44.2468,44.2728,8147.0
2015-08-18 14:50:00,51.07,51.08,51.04,51.06,8206.0,44.2642,44.2728,44.2382,44.2555,8206.0
2015-08-18 15:00:00,51.06,51.11,51.05,51.08,10964.0,44.2555,44.2988,44.2468,44.2728,10964.0
2015-08-18 15:10:00,51.08,51.08,50.99,51.02,25451.0,44.2728,44.2728,44.1948,44.2208,25451.0
2015-08-18 15:20:00,51.02,51.19,51.02,51.17,18079.0,44.2208,44.3682,44.2208,44.3508,18079.0
2015-08-18 15:30:00,51.17,51.26,51.11,51.23,18239.0,44.3508,44.4289,44.2988,44.4029,18239.0
2015-08-18 15:40:00,51.24,51.24,51.17,51.22,14666.0,44.4115,44.4115,44.3508,44.3942,14666.0
2015-08-18 15:50:00,51.21,51.21,51.08,51.11,62135.0,44.3855,44.3855,44.2728,44.2988,62135.0
2015-08-19 09:30:00,50.83,51.25,50.46,50.46,7458.0,44.0562,44.4202,43.7355,43.7355,7458.0
2015-08-19 09:40:00,50.59,50.59,50.24,50.38,13134.0,43.8481,43.8481,43.5448,43.6661,13134.0
2015-08-19 09:50:00,50.38,50.51,50.16,50.16,12282.0,43.6661,43.7788,43.4754,43.4754,12282.0
2015-08-19 10:00:00,50.17,50.43,50.13,50.36,13122.0,43.4841,43.7095,43.4494,43.6488,13122.0
2015-08-19 10:10:00,50.37,50.51,50.29,50.38,14458.0,43.6575,43.7788,43.5881,43.6661,14458.0
2015-08-19 10:20:00,50.41,50.46,50.29,50.37,39940.0,43.6921,43.7355,43.5881,43.6575,39940.0
2015-08-19 10:30:00,50.36,50.4,50.06,50.06,30572.0,43.6488,43.6835,43.3888,43.3888,30572.0
2015-08-19 10:40:00,50.11,50.11,49.83,49.87,17861.0,43.4321,43.4321,43.1894,43.2241,17861.0
2015-08-19 10:50:00,49.87,49.87,49.74,49.82,11689.0,43.2241,43.2241,43.1114,43.1808,11689.0
2015-08-19 11:00:00,49.87,50.03,49.82,49.88,15083.0,43.2241,43.3628,43.1808,43.2328,15083.0
2015-08-19 11:10:00,49.88,49.93,49.77,49.78,5691.0,43.2328,43.2761,43.1374,43.1461,5691.0
2015-08-19 11:20:00,49.79,49.79,49.52,49.57,20012.0,43.1548,43.1548,42.9207,42.9641,20012.0
2015-08-19 11:30:00,49.58,49.6,49.51,49.56,4016.0,42.9727,42.9901,42.9121,42.9554,4016.0
2015-08-19 11:40:00,49.59,49.64,49.57,49.59,7894.0,42.9814,43.0247,42.9641,42.9814,7894.0
2015-08-19 11:50:00,49.59,49.69,49.58,49.66,6820.0,42.9814,43.0681,42.9727,43.0421,6820.0
2015-08-19 12:00:00,49.65,49.66,49.57,49.59,3608.0,43.0334,43.0421,42.9641,42.9814,3608.0
2015-08-19 12:10:00,49.61,49.62,49.45,49.45,7955.0,42.9987,43.0074,42.8601,42.8601,7955.0
2015-08-19 12:20:00,49.45,49.52,49.43,49.5,6900.0,42.8601,42.9207,42.8427,42.9034,6900.0
2015-08-19 12:30:00,49.51,49.65,49.51,49.65,4637.0,42.9121,43.0334,42.9121,43.0334,4637.0
2015-08-19 12:40:00,49.69,49.72,49.67,49.67,4700.0,43.0681,43.0941,43.0507,43.0507,4700.0
2015-08-19 12:50:00,49.67,49.67,49.51,49.58,14289.0,43.0507,43.0507,42.9121,42.9727,14289.0
2015-08-19 13:00:00,49.6,49.69,49.51,49.52,32314.0,42.9901,43.0681,42.9121,42.9207,32314.0
2015-08-19 13:10:00,49.59,49.63,49.5,49.53,31850.0,42.9814,43.0161,42.9034,42.9294,31850.0
2015-08-19 13:20:00,49.53,49.56,49.46,49.46,28110.0,42.9294,42.9554,42.8687,42.8687,28110.0
2015-08-19 13:30:00,49.46,49.59,49.41,49.44,24153.0,42.8687,42.9814,42.8254,42.8514,24153.0
2015-08-19 13:40:00,49.47,49.83,49.47,49.7,61045.0,42.8774,43.1894,42.8774,43.0767,61045.0
2015-08-19 13:50:00,49.67,49.83,49.66,49.78,10994.0,43.0507,43.1894,43.0421,43.1461,10994.0
2015-08-19 14:00:00,49.78,49.99,49.73,49.9,14148.0,43.1461,43.3281,43.1028,43.2501,14148.0
2015-08-19 14:10:00,49.9,50.07,49.9,49.97,9657.0,43.2501,43.3974,43.2501,43.3108,9657.0
2015-08-19 14:20:00,49.98,50.06,49.97,50.01,9458.0,43.3194,43.3888,43.3108,43.3454,9458.0
2015-08-19 14:30:00,50.03,50.1,49.96,50.07,21486.0,43.3628,43.4234,43.3021,43.3974,21486.0
2015-08-19 14:40:00,50.09,50.11,49.9,49.97,18925.0,43.4148,43.4321,43.2501,43.3108,18925.0
2015-08-19 14:50:00,49.96,49.96,49.79,49.84,13804.0,43.3021,43.3021,43.1548,43.1981,13804.0
2015-08-19 15:00:00,49.85,49.85,49.77,49.82,10007.0,43.2068,43.2068,43.1374,43.1808,10007.0
2015-08-19 15:10:00,49.85,49.97,49.85,49.97,15836.0,43.2068,43.3108,43.2068,43.3108,15836.0
2015-08-19 15:20:00,49.95,50.12,49.94,50.05,14392.0,43.2934,43.4408,43.2848,43.3801,14392.0
2015-08-19 15:30:00,50.04,50.13,49.88,49.9,16839.0,43.3714,43.4494,43.2328,43.2501,16839.0
2015-08-19 15:40:00,49.87,50.05,49.87,50.02,21780.0,43.2241,43.3801,43.2241,43.3541,21780.0
2015-08-19 15:50:00,50.02,50.02,49.86,49.91,179085.0,43.3541,43.3541,43.2154,43.2588,179085.0
2015-08-20 09:30:00,49.41,49.68,49.28,49.63,19486.0,42.8254,43.0594,42.7127,43.0161,19486.0
2015-08-20 09:40:00,49.7,49.94,49.51,49.59,16148.0,43.0767,43.2848,42.9121,42.9814,16148.0
2015-08-20 09:50:00,49.51,49.63,49.38,49.61,16217.0,42.9121,43.0161,42.7994,42.9987,16217.0
2015-08-20 10:00:00,49.65,49.65,49.3,49.38,24139.0,43.0334,43.0334,42.7301,42.7994,24139.0
2015-08-20 10:10:00,49.35,49.35,49.19,49.23,30632.0,42.7734,42.7734,42.6347,42.6694,30632.0
2015-08-20 10:20:00,49.14,49.19,49.02,49.06,8875.0,42.5914,42.6347,42.4874,42.522,8875.0
2015-08-20 10:30:00,49.01,49.19,49.01,49.18,7917.0,42.4787,42.6347,42.4787,42.626,7917.0
2015-08-20 10:40:00,49.17,49.23,49.13,49.19,10951.0,42.6174,42.6694,42.5827,42.6347,10951.0
2015-08-20 10:50:00,49.21,49.48,49.21,49.41,24846.0,42.652,42.8861,42.652,42.8254,24846.0
2015-08-20 11:00:00,49.38,49.43,49.19,49.23,12401.0,42.7994,42.8427,42.6347,42.6694,12401.0
2015-08-20 11:10:00,49.22,49.28,49.21,49.28,4827.0,42.6607,42.7127,42.652,42.7127,4827.0
2015-08-20 11:20:00,49.3,49.47,49.27,49.44,11755.0,42.7301,42.8774,42.7041,42.8514,11755.0
2015-08-20 11:30:00,49.4,49.46,49.35,49.46,5217.0,42.8167,42.8687,42.7734,42.8687,5217.0
2015-08-20 11:40:00,49.45,49.48,49.41,49.48,6126.0,42.8601,42.8861,42.8254,42.8861,6126.0
2015-08-20 11:50:00,49.46,49.65,49.42,49.62,6713.0,42.8687,43.0334,42.8341,43.0074,6713.0
2015-08-20 12:00:00,49.58,49.61,49.44,49.61,5646.0,42.9727,42.9987,42.8514,42.9987,5646.0
2015-08-20 12:10:00,49.6,49.65,49.46,49.61,11975.0,42.9901,43.0334,42.8687,42.9987,11975.0
2015-08-20 12:20:00,49.62,49.62,49.48,49.53,14544.0,43.0074,43.0074,42.8861,42.9294,14544.0
2015-08-20 12:30:00,49.55,49.6,49.47,49.52,8282.0,42.9467,42.9901,42.8774,42.9207,8282.0
2015-08-20 12:40:00,49.5,49.51,49.36,49.41,5000.0,42.9034,42.9121,42.7821,42.8254,5000.0
2015-08-20 12:50:00,49.41,49.43,49.28,49.29,5900.0,42.8254,42.8427,42.7127,42.7214,5900.0
2015-08-20 13:00:00,49.29,49.56,49.29,49.48,44708.0,42.7214,42.9554,42.7214,42.8861,44708.0
2015-08-20 13:10:00,49.48,49.6,49.32,49.56,37597.0,42.8861,42.9901,42.7474,42.9554,37597.0
2015-08-20 13:20:00,49.62,49.66,49.54,49.6,4800.0,43.0074,43.0421,42.9381,42.9901,4800.0
2015-08-20 13:30:00,49.64,49.64,49.52,49.55,7160.0,43.0247,43.0247,42.9207,42.9467,7160.0
2015-08-20 13:40:00,49.51,49.51,49.42,49.48,5102.0,42.9121,42.9121,42.8341,42.8861,5102.0
2015-08-20 13:50:00,49.46,49.48,49.38,49.41,34968.0,42.8687,42.8861,42.7994,42.8254,34968.0
2015-08-20 14:00:00,49.4,49.45,49.36,49.37,6191.0,42.8167,42.8601,42.7821,42.7907,6191.0
2015-08-20 14:10:00,49.34,49.37,49.26,49.34,4641.0,42.7647,42.7907,42.6954,42.7647,4641.0
2015-08-20 14:20:00,49.32,49.39,49.23,49.34,34691.0,42.7474,42.8081,42.6694,42.7647,34691.0
2015-08-20 14:30:00,49.29,49.31,49.2,49.24,26263.0,42.7214,42.7387,42.6434,42.6781,26263.0
2015-08-20 14:40:00,49.22,49.24,49.13,49.2,10600.0,42.6607,42.6781,42.5827,42.6434,10600.0
2015-08-20 14:50:00,49.2,49.35,49.17,49.28,29502.0,42.6434,42.7734,42.6174,42.7127,29502.0
2015-08-20 15:00:00,49.3,49.45,49.27,49.44,11067.0,42.7301,42.8601,42.7041,42.8514,11067.0
2015-08-20 15:10:00,49.43,49.48,49.4,49.44,16537.0,42.8427,42.8861,42.8167,42.8514,16537.0
2015-08-20 15:20:00,49.46,49.59,49.45,49.59,13407.0,42.8687,42.9814,42.8601,42.9814,13407.0
2015-08-20 15:30:00,49.59,49.63,49.55,49.55,22569.0,42.9814,43.0161,42.9467,42.9467,22569.0
2015-08-20 15:40:00,49.56,49.58,49.48,49.51,29802.0,42.9554,42.9727,42.8861,42.9121,29802.0
2015-08-20 15:50:00,49.48,49.5,49.31,49.31,87646.0,42.8861,42.9034,42.7387,42.7387,87646.0
2015-08-21 09:30:00,48.83,48.87,48.35,48.67,18417.0,42.3227,42.3574,41.9067,42.184,18417.0
2015-08-21 09:40:00,48.62,48.73,48.19,48.26,38885.0,42.1407,42.236,41.768,41.8286,38885.0
2015-08-21 09:50:00,48.28,48.43,48.13,48.25,26150.0,41.846,41.976,41.716,41.82,26150.0
2015-08-21 10:00:00,48.25,48.32,48.11,48.12,34710.0,41.82,41.8807,41.6986,41.7073,34710.0
2015-08-21 10:10:00,48.12,48.17,47.95,48.11,25683.0,41.7073,41.7506,41.56,41.6986,25683.0
2015-08-21 10:20:00,48.11,48.19,47.86,47.94,25944.0,41.6986,41.768,41.482,41.5513,25944.0
2015-08-21 10:30:00,47.96,47.98,47.58,47.65,29159.0,41.5686,41.586,41.2393,41.2999,29159.0
2015-08-21 10:40:00,47.67,47.71,47.52,47.52,18888.0,41.3173,41.3519,41.1873,41.1873,18888.0
2015-08-21 10:50:00,47.52,47.63,47.31,47.34,31294.0,41.1873,41.2826,41.0053,41.0313,31294.0
2015-08-21 11:00:00,47.35,47.37,47.05,47.2,83720.0,41.0399,41.0573,40.7799,40.9099,83720.0
2015-08-21 11:10:00,47.18,47.26,47.06,47.16,19953.0,40.8926,40.9619,40.7886,40.8752,19953.0
2015-08-21 11:20:00,47.18,47.18,46.67,47.09,101514.0,40.8926,40.8926,40.4505,40.8146,101514.0
2015-08-21 11:30:00,47.06,47.16,46.95,46.97,15790.0,40.7886,40.8752,40.6932,40.7106,15790.0
2015-08-21 11:40:00,46.95,47.14,46.92,47.14,23189.0,40.6932,40.8579,40.6672,40.8579,23189.0
2015-08-21 11:50:00,47.14,47.38,47.09,47.35,27473.0,40.8579,41.0659,40.8146,41.0399,27473.0
2015-08-21 12:00:00,47.34,47.46,47.29,47.42,15647.0,41.0313,41.1353,40.9879,41.1006,15647.0
2015-08-21 12:10:00,47.39,47.49,47.12,47.17,62011.0,41.0746,41.1613,40.8406,40.8839,62011.0
2015-08-21 12:20:00,47.18,47.19,46.99,47.07,21451.0,40.8926,40.9012,40.7279,40.7972,21451.0
2015-08-21 12:30:00,47.1,47.22,47.1,47.14,19057.0,40.8232,40.9272,40.8232,40.8579,19057.0
2015-08-21 12:40:00,47.17,47.17,46.97,47.0,12749.0,40.8839,40.8839,40.7106,40.7366,12749.0
2015-08-21 12:50:00,47.02,47.04,46.78,46.78,21713.0,40.7539,40.7712,40.5459,40.5459,21713.0
2015-08-21 13:00:00,46.79,46.89,46.77,46.81,22012.0,40.5545,40.6412,40.5372,40.5719,22012.0
2015-08-21 13:10:00,46.79,46.86,46.71,46.74,14001.0,40.5545,40.6152,40.4852,40.5112,14001.0
2015-08-21 13:20:00,46.75,47.01,46.75,47.0,10527.0,40.5199,40.7452,40.5199,40.7366,10527.0
2015-08-21 13:30:00,47.02,47.16,46.99,47.16,42975.0,40.7539,40.8752,40.7279,40.8752,42975.0
2015-08-21 13:40:00,47.16,47.26,47.06,47.13,12990.0,40.8752,40.9619,40.7886,40.8492,12990.0
2015-08-21 13:50:00,47.08,47.25,47.03,47.25,22736.0,40.8059,40.9532,40.7626,40.9532,22736.0
2015-08-21 14:00:00,47.24,47.36,47.23,47.36,12862.0,40.9446,41.0486,40.9359,41.0486,12862.0
2015-08-21 14:10:00,47.35,47.37,47.19,47.19,9982.0,41.0399,41.0573,40.9012,40.9012,9982.0
2015-08-21 14:20:00,47.2,47.27,47.13,47.27,13820.0,40.9099,40.9706,40.8492,40.9706,13820.0
2015-08-21 14:30:00,47.26,47.31,47.14,47.2,11735.0,40.9619,41.0053,40.8579,40.9099,11735.0
2015-08-21 14:40:00,47.21,47.25,46.96,46.99,23404.0,40.9186,40.9532,40.7019,40.7279,23404.0
2015-08-21 14:50:00,47.0,47.11,46.92,47.07,15720.0,40.7366,40.8319,40.6672,40.7972,15720.0
2015-08-21 15:00:00,47.09,47.1,46.91,46.91,19400.0,40.8146,40.8232,40.6586,40.6586,19400.0
2015-08-21 15:10:00,46.89,46.98,46.71,46.98,17458.0,40.6412,40.7192,40.4852,40.7192,17458.0
2015-08-21 15:20:00,46.96,47.08,46.95,47.08,24201.0,40.7019,40.8059,40.6932,40.8059,24201.0
2015-08-21 15:30:00,47.05,47.06,46.86,46.95,39702.0,40.7799,40.7886,40.6152,40.6932,39702.0
2015-08-21 15:40:00,46.98,47.07,46.89,47.01,33348.0,40.7192,40.7972,40.6412,40.7452,33348.0
2015-08-21 15:50:00,46.96,47.08,46.79,46.81,118827.0,40.7019,40.8059,40.5545,40.5719,118827.0
2015-08-24 09:30:00,44.27,44.76,42.39,43.68,42836.0,38.3704,38.7951,36.7409,37.859,42836.0
2015-08-24 09:40:00,43.68,44.62,43.58,44.11,38715.0,37.859,38.6737,37.7723,38.2317,38715.0
2015-08-24 09:50:00,44.08,44.38,43.66,44.38,39092.0,38.2057,38.4657,37.8417,38.4657,39092.0
2015-08-24 10:00:00,44.32,44.81,44.23,44.54,30001.0,38.4137,38.8384,38.3357,38.6044,30001.0
2015-08-24 10:10:00,44.53,45.1,44.43,44.86,42686.0,38.5957,39.0898,38.5091,38.8817,42686.0
2015-08-24 10:20:00,44.87,45.12,44.55,44.55,46038.0,38.8904,39.1071,38.6131,38.6131,46038.0
2015-08-24 10:30:00,44.51,44.9,44.1,44.8,37827.0,38.5784,38.9164,38.223,38.8297,37827.0
2015-08-24 10:40:00,44.82,44.9,44.51,44.8,46709.0,38.8471,38.9164,38.5784,38.8297,46709.0
2015-08-24 10:50:00,44.8,44.8,44.58,44.75,19994.0,38.8297,38.8297,38.6391,38.7864,19994.0
2015-08-24 11:00:00,44.8,44.82,44.4,44.6,20932.0,38.8297,38.8471,38.4831,38.6564,20932.0
2015-08-24 11:10:00,44.54,44.62,44.42,44.46,19743.0,38.6044,38.6737,38.5004,38.5351,19743.0
2015-08-24 11:20:00,44.44,44.44,44.19,44.19,17994.0,38.5177,38.5177,38.301,38.301,17994.0
2015-08-24 11:30:00,44.19,44.4,44.09,44.31,31940.0,38.301,38.4831,38.2144,38.405,31940.0
2015-08-24 11:40:00,44.28,44.5,44.14,44.46,41772.0,38.379,38.5697,38.2577,38.5351,41772.0
2015-08-24 11:50:00,44.47,44.93,44.4,44.74,43613.0,38.5437,38.9424,38.4831,38.7777,43613.0
2015-08-24 12:00:00,44.77,44.83,44.56,44.73,57091.0,38.8037,38.8557,38.6217,38.7691,57091.0
2015-08-24 12:10:00,44.74,45.06,44.5,44.95,112008.0,38.7777,39.0551,38.5697,38.9598,112008.0
2015-08-24 12:20:00,45.03,45.44,44.94,45.24,104822.0,39.0291,39.3845,38.9511,39.2111,104822.0
2015-08-24 12:30:00,45.2,45.79,45.17,45.66,25198.0,39.1764,39.6878,39.1504,39.5751,25198.0
2015-08-24 12:40:00,45.67,45.7,45.27,45.37,30938.0,39.5838,39.6098,39.2371,39.3238,30938.0
2015-08-24 12:50:00,45.37,45.6,45.34,45.53,78952.0,39.3238,39.5231,39.2978,39.4625,78952.0
2015-08-24 13:00:00,45.59,45.83,45.54,45.67,18426.0,39.5145,39.7225,39.4711,39.5838,18426.0
2015-08-24 13:10:00,45.65,45.65,45.28,45.34,36661.0,39.5665,39.5665,39.2458,39.2978,36661.0
2015-08-24 13:20:00,45.31,45.35,44.99,45.04,27735.0,39.2718,39.3064,38.9944,39.0378,27735.0
2015-08-24 13:30:00,45.0,45.02,44.74,44.75,15923.0,39.0031,39.0204,38.7777,38.7864,15923.0
2015-08-24 13:40:00,44.75,45.0,44.74,44.98,19422.0,38.7864,39.0031,38.7777,38.9858,19422.0
2015-08-24 13:50:00,44.97,44.97,44.62,44.62,12048.0,38.9771,38.9771,38.6737,38.6737,12048.0
2015-08-24 14:00:00,44.62,44.75,44.5,44.5,20401.0,38.6737,38.7864,38.5697,38.5697,20401.0
2015-08-24 14:10:00,44.48,44.55,44.21,44.54,17869.0,38.5524,38.6131,38.3184,38.6044,17869.0
2015-08-24 14:20:00,44.54,44.61,44.36,44.37,14435.0,38.6044,38.6651,38.4484,38.457,14435.0
2015-08-24 14:30:00,44.37,44.57,44.32,44.44,14005.0,38.457,38.6304,38.4137,38.5177,14005.0
2015-08-24 14:40:00,44.43,44.46,44.34,44.41,95340.0,38.5091,38.5351,38.431,38.4917,95340.0
2015-08-24 14:50:00,44.4,44.41,44.04,44.04,31745.0,38.4831,38.4917,38.171,38.171,31745.0
2015-08-24 15:00:00,44.03,44.38,43.8,44.38,47700.0,38.1624,38.4657,37.963,38.4657,47700.0
2015-08-24 15:10:00,44.35,44.35,44.14,44.23,50898.0,38.4397,38.4397,38.2577,38.3357,50898.0
2015-08-24 15:20:00,44.25,44.4,44.11,44.18,59458.0,38.353,38.4831,38.2317,38.2924,59458.0
2015-08-24 15:30:00,44.22,44.81,44.07,44.81,48195.0,38.327,38.8384,38.197,38.8384,48195.0
2015-08-24 15:40:00,44.74,44.93,44.51,44.57,116399.0,38.7777,38.9424,38.5784,38.6304,116399.0
2015-08-24 15:50:00,44.56,44.91,44.35,44.35,241402.0,38.6217,38.9251,38.4397,38.4397,241402.0
2015-08-25 09:30:00,45.61,45.72,44.55,44.73,43562.0,39.5318,39.6271,38.6131,38.7691,43562.0
2015-08-25 09:40:00,44.68,44.97,44.38,44.46,22719.0,38.7257,38.9771,38.4657,38.5351,22719.0
2015-08-25 09:50:00,44.48,44.85,44.42,44.6,24781.0,38.5524,38.8731,38.5004,38.6564,24781.0
2015-08-25 10:00:00,44.58,44.64,44.38,44.4,26446.0,38.6391,38.6911,38.4657,38.4831,26446.0
2015-08-25 10:10:00,44.34,44.78,44.27,44.54,33011.0,38.431,38.8124,38.3704,38.6044,33011.0
2015-08-25 10:20:00,44.59,44.64,44.21,44.29,21526.0,38.6477,38.6911,38.3184,38.3877,21526.0
2015-08-25 10:30:00,44.25,44.29,44.07,44.13,27618.0,38.353,38.3877,38.197,38.249,27618.0
2015-08-25 10:40:00,44.15,44.39,44.15,44.37,14805.0,38.2664,38.4744,38.2664,38.457,14805.0
2015-08-25 10:50:00,44.32,44.5,44.32,44.37,12516.0,38.4137,38.5697,38.4137,38.457,12516.0
2015-08-25 11:00:00,44.41,44.65,44.4,44.63,14711.0,38.4917,38.6997,38.4831,38.6824,14711.0
2015-08-25 11:10:00,44.6,44.72,44.53,44.58,38766.0,38.6564,38.7604,38.5957,38.6391,38766.0
2015-08-25 11:20:00,44.61,44.64,44.46,44.56,17920.0,38.6651,38.6911,38.5351,38.6217,17920.0
2015-08-25 11:30:00,44.52,44.53,44.33,44.35,28105.0,38.5871,38.5957,38.4224,38.4397,28105.0
2015-08-25 11:40:00,44.33,44.39,44.27,44.34,26565.0,38.4224,38.4744,38.3704,38.431,26565.0
2015-08-25 11:50:00,44.34,44.37,44.24,44.3,7886.0,38.431,38.457,38.3444,38.3964,7886.0
2015-08-25 12:00:00,44.28,44.38,44.24,44.36,13596.0,38.379,38.4657,38.3444,38.4484,13596.0
2015-08-25 12:10:00,44.38,44.39,44.25,44.26,10593.0,38.4657,38.4744,38.353,38.3617,10593.0
2015-08-25 12:20:00,44.29,44.4,44.25,44.4,17584.0,38.3877,38.4831,38.353,38.4831,17584.0
2015-08-25 12:30:00,44.38,44.42,44.29,44.3,17790.0,38.4657,38.5004,38.3877,38.3964,17790.0
2015-08-25 12:40:00,44.3,44.34,44.22,44.25,14304.0,38.3964,38.431,38.327,38.353,14304.0
2015-08-25 12:50:00,44.24,44.25,44.18,44.18,11269.0,38.3444,38.353,38.2924,38.2924,11269.0
2015-08-25 13:00:00,44.17,44.24,44.13,44.19,8856.0,38.2837,38.3444,38.249,38.301,8856.0
2015-08-25 13:10:00,44.17,44.29,44.02,44.02,13744.0,38.2837,38.3877,38.1537,38.1537,13744.0
2015-08-25 13:20:00,44.07,44.17,43.83,43.89,13107.0,38.197,38.2837,37.989,38.041,13107.0
2015-08-25 13:30:00,43.88,43.96,43.83,43.89,14985.0,38.0323,38.1017,37.989,38.041,14985.0
2015-08-25 13:40:00,43.88,43.89,43.71,43.72,8410.0,38.0323,38.041,37.885,37.8937,8410.0
2015-08-25 13:50:00,43.72,43.9,43.67,43.79,11463.0,37.8937,38.0497,37.8503,37.9543,11463.0
2015-08-25 14:00:00,43.78,43.82,43.69,43.73,11836.0,37.9457,37.9803,37.8677,37.9023,11836.0
2015-08-25 14:10:00,43.7,43.76,43.65,43.7,24750.0,37.8763,37.9283,37.833,37.8763,24750.0
2015-08-25 14:20:00,43.7,43.81,43.61,43.66,15993.0,37.8763,37.9717,37.7983,37.8417,15993.0
2015-08-25 14:30:00,43.61,43.75,43.61,43.68,17740.0,37.7983,37.9197,37.7983,37.859,17740.0
2015-08-25 14:40:00,43.69,43.78,43.63,43.77,14232.0,37.8677,37.9457,37.8157,37.937,14232.0
2015-08-25 14:50:00,43.78,43.84,43.71,43.76,21032.0,37.9457,37.9977,37.885,37.9283,21032.0
2015-08-25 15:00:00,43.75,43.86,43.68,43.74,22965.0,37.9197,38.015,37.859,37.911,22965.0
2015-08-25 15:10:00,43.76,43.76,43.59,43.59,15730.0,37.9283,37.9283,37.781,37.781,15730.0
2015-08-25 15:20:00,43.59,43.59,43.34,43.39,21505.0,37.781,37.781,37.5643,37.6076,21505.0
2015-08-25 15:30:00,43.38,43.47,43.01,43.05,47479.0,37.599,37.677,37.2783,37.313,47479.0
2015-08-25 15:40:00,43.03,43.24,42.93,43.01,44364.0,37.2956,37.4776,37.209,37.2783,44364.0
2015-08-25 15:50:00,43.0,43.32,42.78,42.81,104970.0,37.2696,37.547,37.0789,37.1049,104970.0
2015-08-26 09:30:00,43.57,43.66,43.0,43.14,33604.0,37.7637,37.8417,37.2696,37.391,33604.0
2015-08-26 09:40:00,43.19,43.22,42.6,42.92,90451.0,37.4343,37.4603,36.9229,37.2003,90451.0
2015-08-26 09:50:00,42.99,43.1,42.72,42.9,32784.0,37.261,37.3563,37.0269,37.1829,32784.0
2015-08-26 10:00:00,42.94,43.38,42.92,43.36,53773.0,37.2176,37.599,37.2003,37.5816,53773.0
2015-08-26 10:10:00,43.32,43.57,42.85,42.86,123926.0,37.547,37.7637,37.1396,37.1483,123926.0
2015-08-26 10:20:00,42.87,43.05,42.51,43.04,87255.0,37.1569,37.313,36.8449,37.3043,87255.0
2015-08-26 10:30:00,42.99,43.14,42.77,42.82,52949.0,37.261,37.391,37.0703,37.1136,52949.0
2015-08-26 10:40:00,42.85,43.01,42.67,42.95,23974.0,37.1396,37.2783,36.9836,37.2263,23974.0
2015-08-26 10:50:00,43.0,43.13,42.76,42.91,68653.0,37.2696,37.3823,37.0616,37.1916,68653.0
2015-08-26 11:00:00,42.86,42.96,42.69,42.69,60874.0,37.1483,37.235,37.0009,37.0009,60874.0
2015-08-26 11:10:00,42.71,42.82,42.69,42.75,36445.0,37.0183,37.1136,37.0009,37.0529,36445.0
2015-08-26 11:20:00,42.75,42.8,42.55,42.6,51060.0,37.0529,37.0963,36.8796,36.9229,51060.0
2015-08-26 11:30:00,42.57,42.8,42.52,42.56,17318.0,36.8969,37.0963,36.8536,36.8883,17318.0
2015-08-26 11:40:00,42.56,42.71,42.5,42.62,53090.0,36.8883,37.0183,36.8363,36.9403,53090.0
2015-08-26 11:50:00,42.62,42.9,42.62,42.64,61583.0,36.9403,37.1829,36.9403,36.9576,61583.0
2015-08-26 12:00:00,42.64,42.76,42.6,42.7,34812.0,36.9576,37.0616,36.9229,37.0096,34812.0
2015-08-26 12:10:00,42.7,42.7,42.54,42.62,40286.0,37.0096,37.0096,36.8709,36.9403,40286.0
2015-08-26 12:20:00,42.64,42.76,42.57,42.68,17500.0,36.9576,37.0616,36.8969,36.9923,17500.0
2015-08-26 12:30:00,42.68,42.69,42.47,42.48,19642.0,36.9923,37.0009,36.8103,36.8189,19642.0
2015-08-26 12:40:00,42.52,42.59,42.36,42.59,37229.0,36.8536,36.9143,36.7149,36.9143,37229.0
2015-08-26 12:50:00,42.57,42.66,42.5,42.61,29956.0,36.8969,36.9749,36.8363,36.9316,29956.0
2015-08-26 13:00:00,42.62,42.65,42.4,42.42,32633.0,36.9403,36.9663,36.7496,36.7669,32633.0
2015-08-26 13:10:00,42.42,42.54,42.39,42.5,32597.0,36.7669,36.8709,36.7409,36.8363,32597.0
2015-08-26 13:20:00,42.52,42.58,42.45,42.5,51943.0,36.8536,36.9056,36.7929,36.8363,51943.0
2015-08-26 13:30:00,42.5,42.53,42.44,42.51,79934.0,36.8363,36.8623,36.7842,36.8449,79934.0
2015-08-26 13:40:00,42.5,42.71,42.47,42.58,105864.0,36.8363,37.0183,36.8103,36.9056,105864.0
2015-08-26 13:50:00,42.57,42.72,42.56,42.64,30195.0,36.8969,37.0269,36.8883,36.9576,30195.0
2015-08-26 14:00:00,42.65,42.71,42.54,42.68,60662.0,36.9663,37.0183,36.8709,36.9923,60662.0
2015-08-26 14:10:00,42.7,42.7,42.5,42.51,38666.0,37.0096,37.0096,36.8363,36.8449,38666.0
2015-08-26 14:20:00,42.5,42.51,42.35,42.35,55152.0,36.8363,36.8449,36.7062,36.7062,55152.0
2015-08-26 14:30:00,42.35,42.64,42.31,42.6,30768.0,36.7062,36.9576,36.6716,36.9229,30768.0
2015-08-26 14:40:00,42.63,42.75,42.59,42.65,51186.0,36.9489,37.0529,36.9143,36.9663,51186.0
2015-08-26 14:50:00,42.68,42.77,42.6,42.64,39116.0,36.9923,37.0703,36.9229,36.9576,39116.0
2015-08-26 15:00:00,42.64,42.75,42.6,42.68,80263.0,36.9576,37.0529,36.9229,36.9923,80263.0
2015-08-26 15:10:00,42.7,43.03,42.68,42.9,158744.0,37.0096,37.2956,36.9923,37.1829,158744.0
2015-08-26 15:20:00,42.9,43.08,42.74,43.05,83194.0,37.1829,37.339,37.0443,37.313,83194.0
2015-08-26 15:30:00,43.06,43.1,42.9,42.94,83712.0,37.3216,37.3563,37.1829,37.2176,83712.0
2015-08-26 15:40:00,42.94,43.02,42.72,42.78,234393.0,37.2176,37.287,37.0269,37.0789,234393.0
2015-08-26 15:50:00,42.77,43.1,42.76,43.08,379691.0,37.0703,37.3563,37.0616,37.339,379691.0
2015-08-27 09:30:00,43.67,44.14,43.6,44.13,37901.0,37.8503,38.2577,37.7897,38.249,37901.0
2015-08-27 09:40:00,44.14,44.37,44.0,44.17,23815.0,38.2577,38.457,38.1364,38.2837,23815.0
2015-08-27 09:50:00,44.13,44.52,44.11,44.3,24650.0,38.249,38.5871,38.2317,38.3964,24650.0
2015-08-27 10:00:00,44.3,44.54,44.21,44.54,20197.0,38.3964,38.6044,38.3184,38.6044,20197.0
2015-08-27 10:10:00,44.58,44.77,44.53,44.68,19884.0,38.6391,38.8037,38.5957,38.7257,19884.0
2015-08-27 10:20:00,44.62,44.84,44.61,44.79,26828.0,38.6737,38.8644,38.6651,38.8211,26828.0
2015-08-27 10:30:00,44.79,45.03,44.74,45.03,21758.0,38.8211,39.0291,38.7777,39.0291,21758.0
2015-08-27 10:40:00,45.03,45.35,45.0,45.35,20574.0,39.0291,39.3064,39.0031,39.3064,20574.0
2015-08-27 10:50:00,45.3,45.47,45.2,45.46,29547.0,39.2631,39.4105,39.1764,39.4018,29547.0
2015-08-27 11:00:00,45.45,45.76,45.43,45.65,24006.0,39.3931,39.6618,39.3758,39.5665,24006.0
2015-08-27 11:10:00,45.65,45.8,45.47,45.49,36544.0,39.5665,39.6965,39.4105,39.4278,36544.0
2015-08-27 11:20:00,45.49,45.6,45.32,45.37,37428.0,39.4278,39.5231,39.2804,39.3238,37428.0
2015-08-27 11:30:00,45.38,45.59,45.37,45.52,81222.0,39.3325,39.5145,39.3238,39.4538,81222.0
2015-08-27 11:40:00,45.51,45.77,45.5,45.66,50414.0,39.4451,39.6705,39.4365,39.5751,50414.0
2015-08-27 11:50:00,45.66,45.77,45.61,45.74,24778.0,39.5751,39.6705,39.5318,39.6445,24778.0
2015-08-27 12:00:00,45.77,46.16,45.74,46.0,42940.0,39.6705,40.0085,39.6445,39.8698,42940.0
2015-08-27 12:10:00,46.03,46.05,45.9,45.91,16891.0,39.8958,39.9132,39.7832,39.7918,16891.0
2015-08-27 12:20:00,45.9,46.0,45.87,45.98,23786.0,39.7832,39.8698,39.7572,39.8525,23786.0
2015-08-27 12:30:00,46.0,46.0,45.87,45.92,27291.0,39.8698,39.8698,39.7572,39.8005,27291.0
2015-08-27 12:40:00,45.91,45.92,45.76,45.89,14720.0,39.7918,39.8005,39.6618,39.7745,14720.0
2015-08-27 12:50:00,45.9,45.95,45.82,45.89,31955.0,39.7832,39.8265,39.7138,39.7745,31955.0
2015-08-27 13:00:00,45.9,46.02,45.81,46.01,27256.0,39.7832,39.8872,39.7051,39.8785,27256.0
2015-08-27 13:10:00,46.03,46.16,45.97,46.06,17347.0,39.8958,40.0085,39.8438,39.9218,17347.0
2015-08-27 13:20:00,46.08,46.2,46.08,46.14,19749.0,39.9392,40.0432,39.9392,39.9912,19749.0
2015-08-27 13:30:00,46.11,46.17,46.04,46.1,20602.0,39.9652,40.0172,39.9045,39.9565,20602.0
2015-08-27 13:40:00,46.1,46.19,45.98,45.99,24667.0,39.9565,40.0345,39.8525,39.8612,24667.0
2015-08-27 13:50:00,45.99,46.0,45.91,46.0,16650.0,39.8612,39.8698,39.7918,39.8698,16650.0
2015-08-27 14:00:00,46.02,46.1,45.95,46.08,28502.0,39.8872,39.9565,39.8265,39.9392,28502.0
2015-08-27 14:10:00,46.06,46.1,45.84,45.85,23416.0,39.9218,39.9565,39.7312,39.7398,23416.0
2015-08-27 14:20:00,45.84,45.9,45.43,45.46,67162.0,39.7312,39.7832,39.3758,39.4018,67162.0
2015-08-27 14:30:00,45.48,45.48,45.22,45.26,88761.0,39.4191,39.4191,39.1938,39.2284,88761.0
2015-08-27 14:40:00,45.25,45.26,44.95,44.95,54329.0,39.2198,39.2284,38.9598,38.9598,54329.0
2015-08-27 14:50:00,44.98,44.98,44.46,44.52,82218.0,38.9858,38.9858,38.5351,38.5871,82218.0
2015-08-27 15:00:00,44.57,44.66,44.29,44.51,86372.0,38.6304,38.7084,38.3877,38.5784,86372.0
2015-08-27 15:10:00,44.5,44.64,44.46,44.55,73698.0,38.5697,38.6911,38.5351,38.6131,73698.0
2015-08-27 15:20:00,44.55,44.87,44.4,44.86,54542.0,38.6131,38.8904,38.4831,38.8817,54542.0
2015-08-27 15:30:00,44.87,45.01,44.8,44.91,73558.0,38.8904,39.0118,38.8297,38.9251,73558.0
2015-08-27 15:40:00,44.89,45.17,44.86,45.08,100123.0,38.9078,39.1504,38.8817,39.0724,100123.0
2015-08-27 15:50:00,45.09,45.16,45.02,45.12,218853.0,39.0811,39.1418,39.0204,39.1071,218853.0
2015-08-28 09:30:00,44.94,45.45,44.77,45.4,12931.0,38.9511,39.3931,38.8037,39.3498,12931.0
2015-08-28 09:40:00,45.46,45.71,45.1,45.16,37617.0,39.4018,39.6185,39.0898,39.1418,37617.0
2015-08-28 09:50:00,45.1,45.64,45.04,45.59,10840.0,39.0898,39.5578,39.0378,39.5145,10840.0
2015-08-28 10:00:00,45.59,45.69,45.37,45.48,23925.0,39.5145,39.6011,39.3238,39.4191,23925.0
2015-08-28 10:10:00,45.52,45.92,45.49,45.89,29055.0,39.4538,39.8005,39.4278,39.7745,29055.0
2015-08-28 10:20:00,45.93,46.19,45.84,46.13,33910.0,39.8092,40.0345,39.7312,39.9825,33910.0
2015-08-28 10:30:00,46.16,46.24,46.1,46.12,32984.0,40.0085,40.0778,39.9565,39.9738,32984.0
2015-08-28 10:40:00,46.11,46.23,45.81,45.93,44461.0,39.9652,40.0692,39.7051,39.8092,44461.0
2015-08-28 10:50:00,45.94,46.09,45.9,45.96,27927.0,39.8178,39.9478,39.7832,39.8352,27927.0
2015-08-28 11:00:00,45.97,46.2,45.94,46.09,24769.0,39.8438,40.0432,39.8178,39.9478,24769.0
2015-08-28 11:10:00,46.13,46.34,46.12,46.3,23253.0,39.9825,40.1645,39.9738,40.1298,23253.0
2015-08-28 11:20:00,46.33,46.42,46.28,46.39,19681.0,40.1559,40.2339,40.1125,40.2079,19681.0
2015-08-28 11:30:00,46.42,46.54,46.39,46.52,25740.0,40.2339,40.3379,40.2079,40.3205,25740.0
2015-08-28 11:40:00,46.53,46.54,46.34,46.4,15448.0,40.3292,40.3379,40.1645,40.2165,15448.0
2015-08-28 11:50:00,46.4,46.52,46.19,46.31,12500.0,40.2165,40.3205,40.0345,40.1385,12500.0
2015-08-28 12:00:00,46.3,46.33,46.13,46.28,12989.0,40.1298,40.1559,39.9825,40.1125,12989.0
2015-08-28 12:10:00,46.24,46.51,46.17,46.46,11762.0,40.0778,40.3119,40.0172,40.2685,11762.0
2015-08-28 12:20:00,46.47,46.53,46.38,46.52,16801.0,40.2772,40.3292,40.1992,40.3205,16801.0
2015-08-28 12:30:00,46.52,46.58,46.44,46.44,12771.0,40.3205,40.3725,40.2512,40.2512,12771.0
2015-08-28 12:40:00,46.45,46.48,46.25,46.36,14072.0,40.2599,40.2859,40.0865,40.1819,14072.0
2015-08-28 12:50:00,46.34,46.39,46.18,46.21,16373.0,40.1645,40.2079,40.0258,40.0518,16373.0
2015-08-28 13:00:00,46.2,46.2,46.08,46.1,22664.0,40.0432,40.0432,39.9392,39.9565,22664.0
2015-08-28 13:10:00,46.09,46.16,46.01,46.14,7506.0,39.9478,40.0085,39.8785,39.9912,7506.0
2015-08-28 13:20:00,46.18,46.18,45.85,45.88,15146.0,40.0258,40.0258,39.7398,39.7658,15146.0
2015-08-28 13:30:00,45.88,45.98,45.68,45.69,22786.0,39.7658,39.8525,39.5925,39.6011,22786.0
2015-08-28 13:40:00,45.66,45.87,45.61,45.76,14773.0,39.5751,39.7572,39.5318,39.6618,14773.0
2015-08-28 13:50:00,45.75,45.83,45.73,45.73,13488.0,39.6531,39.7225,39.6358,39.6358,13488.0
2015-08-28 14:00:00,45.76,45.89,45.71,45.77,17404.0,39.6618,39.7745,39.6185,39.6705,17404.0
2015-08-28 14:10:00,45.8,45.8,45.61,45.69,15937.0,39.6965,39.6965,39.5318,39.6011,15937.0
2015-08-28 14:20:00,45.7,45.78,45.52,45.62,17500.0,39.6098,39.6791,39.4538,39.5405,17500.0
2015-08-28 14:30:00,45.64,45.64,45.36,45.44,38556.0,39.5578,39.5578,39.3151,39.3845,38556.0
2015-08-28 14:40:00,45.44,45.53,45.35,45.47,41351.0,39.3845,39.4625,39.3064,39.4105,41351.0
2015-08-28 14:50:00,45.5,45.5,45.38,45.41,25719.0,39.4365,39.4365,39.3325,39.3585,25719.0
2015-08-28 15:00:00,45.43,45.43,45.3,45.39,40110.0,39.3758,39.3758,39.2631,39.3411,40110.0
2015-08-28 15:10:00,45.36,45.37,45.24,45.29,33408.0,39.3151,39.3238,39.2111,39.2544,33408.0
2015-08-28 15:20:00,45.27,45.34,45.24,45.34,23135.0,39.2371,39.2978,39.2111,39.2978,23135.0
2015-08-28 15:30:00,45.31,45.31,45.12,45.19,52668.0,39.2718,39.2718,39.1071,39.1678,52668.0
2015-08-28 15:40:00,45.18,45.27,45.06,45.16,104858.0,39.1591,39.2371,39.0551,39.1418,104858.0
2015-08-28 15:50:00,45.16,45.3,45.1,45.28,189245.0,39.1418,39.2631,39.0898,39.2458,189245.0
2015-08-31 09:30:00,44.95,45.13,44.15,44.15,27713.0,38.9598,39.1158,38.2664,38.2664,27713.0
2015-08-31 09:40:00,44.15,44.25,44.03,44.04,31478.0,38.2664,38.353,38.1624,38.171,31478.0
2015-08-31 09:50:00,44.01,44.35,43.98,44.16,26243.0,38.145,38.4397,38.119,38.275,26243.0
2015-08-31 10:00:00,44.14,44.5,44.04,44.5,30066.0,38.2577,38.5697,38.171,38.5697,30066.0
2015-08-31 10:10:00,44.5,44.64,44.32,44.64,29682.0,38.5697,38.6911,38.4137,38.6911,29682.0
2015-08-31 10:20:00,44.67,44.84,44.58,44.76,27646.0,38.7171,38.8644,38.6391,38.7951,27646.0
2015-08-31 10:30:00,44.76,45.08,44.71,44.98,38991.0,38.7951,39.0724,38.7517,38.9858,38991.0
2015-08-31 10:40:00,45.02,45.03,44.57,44.65,19702.0,39.0204,39.0291,38.6304,38.6997,19702.0
2015-08-31 10:50:00,44.63,44.83,44.6,44.6,19970.0,38.6824,38.8557,38.6564,38.6564,19970.0
2015-08-31 11:00:00,44.62,44.73,44.58,44.73,49012.0,38.6737,38.7691,38.6391,38.7691,49012.0
2015-08-31 11:10:00,44.74,44.88,44.74,44.85,31141.0,38.7777,38.8991,38.7777,38.8731,31141.0
2015-08-31 11:20:00,44.85,45.19,44.83,45.18,16235.0,38.8731,39.1678,38.8557,39.1591,16235.0
2015-08-31 11:30:00,45.19,45.2,45.01,45.16,11042.0,39.1678,39.1764,39.0118,39.1418,11042.0
2015-08-31 11:40:00,45.16,45.52,45.14,45.29,33229.0,39.1418,39.4538,39.1244,39.2544,33229.0
2015-08-31 11:50:00,45.25,45.28,45.05,45.06,21901.0,39.2198,39.2458,39.0464,39.0551,21901.0
2015-08-31 12:00:00,45.07,45.36,45.05,45.27,20476.0,39.0638,39.3151,39.0464,39.2371,20476.0
2015-08-31 12:10:00,45.25,45.28,45.05,45.15,17358.0,39.2198,39.2458,39.0464,39.1331,17358.0
2015-08-31 12:20:00,45.13,45.25,45.13,45.16,11160.0,39.1158,39.2198,39.1158,39.1418,11160.0
2015-08-31 12:30:00,45.16,45.21,45.06,45.21,8200.0,39.1418,39.1851,39.0551,39.1851,8200.0
2015-08-31 12:40:00,45.19,45.25,45.1,45.2,29639.0,39.1678,39.2198,39.0898,39.1764,29639.0
2015-08-31 12:50:00,45.17,45.29,45.17,45.23,16852.0,39.1504,39.2544,39.1504,39.2024,16852.0
2015-08-31 13:00:00,45.23,45.3,45.2,45.25,15111.0,39.2024,39.2631,39.1764,39.2198,15111.0
2015-08-31 13:10:00,45.25,45.36,45.25,45.32,15261.0,39.2198,39.3151,39.2198,39.2804,15261.0
2015-08-31 13:20:00,45.32,45.35,45.2,45.35,21977.0,39.2804,39.3064,39.1764,39.3064,21977.0
2015-08-31 13:30:00,45.31,45.34,45.15,45.24,19361.0,39.2718,39.2978,39.1331,39.2111,19361.0
2015-08-31 13:40:00,45.25,45.25,45.05,45.15,24536.0,39.2198,39.2198,39.0464,39.1331,24536.0
2015-08-31 13:50:00,45.15,45.3,45.15,45.26,14063.0,39.1331,39.2631,39.1331,39.2284,14063.0
2015-08-31 14:00:00,45.27,45.29,45.13,45.13,12250.0,39.2371,39.2544,39.1158,39.1158,12250.0
2015-08-31 14:10:00,45.12,45.17,44.87,44.94,24772.0,39.1071,39.1504,38.8904,38.9511,24772.0
2015-08-31 14:20:00,44.93,45.18,44.91,45.13,28311.0,38.9424,39.1591,38.9251,39.1158,28311.0
2015-08-31 14:30:00,45.15,45.23,45.11,45.15,22219.0,39.1331,39.2024,39.0984,39.1331,22219.0
2015-08-31 14:40:00,45.15,45.25,45.12,45.13,27413.0,39.1331,39.2198,39.1071,39.1158,27413.0
2015-08-31 14:50:00,45.13,45.13,44.87,45.01,36596.0,39.1158,39.1158,38.8904,39.0118,36596.0
2015-08-31 15:00:00,45.01,45.15,45.0,45.1,20596.0,39.0118,39.1331,39.0031,39.0898,20596.0
2015-08-31 15:10:00,45.07,45.12,45.02,45.03,22016.0,39.0638,39.1071,39.0204,39.0291,22016.0
2015-08-31 15:20:00,45.01,45.04,44.94,45.02,35473.0,39.0118,39.0378,38.9511,39.0204,35473.0
2015-08-31 15:30:00,45.02,45.21,45.0,45.18,65122.0,39.0204,39.1851,39.0031,39.1591,65122.0
2015-08-31 15:40:00,45.18,45.5,45.18,45.38,83707.0,39.1591,39.4365,39.1591,39.3325,83707.0
2015-08-31 15:50:00,45.38,45.39,45.16,45.21,182032.0,39.3325,39.3411,39.1418,39.1851,182032.0
2015-09-01 09:30:00,44.14,44.4,44.14,44.3,13919.0,38.2577,38.4831,38.2577,38.3964,13919.0
2015-09-01 09:40:00,44.35,44.55,44.2,44.42,7333.0,38.4397,38.6131,38.3097,38.5004,7333.0
2015-09-01 09:50:00,44.45,44.5,44.3,44.4,12117.0,38.5264,38.5697,38.3964,38.4831,12117.0
2015-09-01 10:00:00,44.35,44.39,43.96,44.05,27410.0,38.4397,38.4744,38.1017,38.1797,27410.0
2015-09-01 10:10:00,44.05,44.25,44.0,44.05,48638.0,38.1797,38.353,38.1364,38.1797,48638.0
2015-09-01 10:20:00,44.01,44.24,43.95,44.24,43259.0,38.145,38.3444,38.093,38.3444,43259.0
2015-09-01 10:30:00,44.27,44.43,44.1,44.37,33641.0,38.3704,38.5091,38.223,38.457,33641.0
2015-09-01 10:40:00,44.37,44.4,44.11,44.14,34862.0,38.457,38.4831,38.2317,38.2577,34862.0
2015-09-01 10:50:00,44.16,44.17,43.96,44.02,10931.0,38.275,38.2837,38.1017,38.1537,10931.0
2015-09-01 11:00:00,44.1,44.15,43.97,44.12,15021.0,38.223,38.2664,38.1104,38.2404,15021.0
2015-09-01 11:10:00,44.17,44.39,44.17,44.34,9286.0,38.2837,38.4744,38.2837,38.431,9286.0
2015-09-01 11:20:00,44.32,44.35,44.08,44.09,7623.0,38.4137,38.4397,38.2057,38.2144,7623.0
2015-09-01 11:30:00,44.11,44.14,43.99,44.01,10792.0,38.2317,38.2577,38.1277,38.145,10792.0
2015-09-01 11:40:00,43.99,43.99,43.82,43.85,21422.0,38.1277,38.1277,37.9803,38.0063,21422.0
2015-09-01 11:50:00,43.87,43.98,43.8,43.93,14235.0,38.0237,38.119,37.963,38.0757,14235.0
2015-09-01 12:00:00,43.96,43.96,43.71,43.78,12395.0,38.1017,38.1017,37.885,37.9457,12395.0
2015-09-01 12:10:00,43.77,43.94,43.75,43.94,9527.0,37.937,38.0844,37.9197,38.0844,9527.0
2015-09-01 12:20:00,43.93,43.94,43.8,43.82,7532.0,38.0757,38.0844,37.963,37.9803,7532.0
2015-09-01 12:30:00,43.81,43.85,43.74,43.82,7775.0,37.9717,38.0063,37.911,37.9803,7775.0
2015-09-01 12:40:00,43.83,43.84,43.67,43.74,8995.0,37.989,37.9977,37.8503,37.911,8995.0
2015-09-01 12:50:00,43.72,43.73,43.61,43.62,8990.0,37.8937,37.9023,37.7983,37.807,8990.0
2015-09-01 13:00:00,43.63,43.85,43.63,43.66,18758.0,37.8157,38.0063,37.8157,37.8417,18758.0
2015-09-01 13:10:00,43.68,43.76,43.58,43.63,7313.0,37.859,37.9283,37.7723,37.8157,7313.0
2015-09-01 13:20:00,43.65,43.85,43.63,43.84,11201.0,37.833,38.0063,37.8157,37.9977,11201.0
2015-09-01 13:30:00,43.78,43.89,43.76,43.8,19449.0,37.9457,38.041,37.9283,37.963,19449.0
2015-09-01 13:40:00,43.77,43.88,43.75,43.8,31737.0,37.937,38.0323,37.9197,37.963,31737.0
2015-09-01 13:50:00,43.8,44.05,43.78,43.84,155798.0,37.963,38.1797,37.9457,37.9977,155798.0
2015-09-01 14:00:00,43.83,43.87,43.62,43.69,36480.0,37.989,38.0237,37.807,37.8677,36480.0
2015-09-01 14:10:00,43.65,43.67,43.39,43.39,57773.0,37.833,37.8503,37.6076,37.6076,57773.0
2015-09-01 14:20:00,43.38,43.51,43.31,43.43,34390.0,37.599,37.7117,37.5383,37.6423,34390.0
2015-09-01 14:30:00,43.42,43.54,43.36,43.51,36041.0,37.6337,37.7377,37.5816,37.7117,36041.0
2015-09-01 14:40:00,43.55,43.56,43.33,43.35,55782.0,37.7463,37.755,37.5556,37.573,55782.0
2015-09-01 14:50:00,43.35,43.41,43.27,43.27,61280.0,37.573,37.625,37.5036,37.5036,61280.0
2015-09-01 15:00:00,43.32,43.32,43.14,43.25,53734.0,37.547,37.547,37.391,37.4863,53734.0
2015-09-01 15:10:00,43.26,43.26,43.1,43.14,45051.0,37.495,37.495,37.3563,37.391,45051.0
2015-09-01 15:20:00,43.14,43.15,43.0,43.02,70725.0,37.391,37.3996,37.2696,37.287,70725.0
2015-09-01 15:30:00,43.01,43.11,42.76,42.78,123820.0,37.2783,37.365,37.0616,37.0789,123820.0
2015-09-01 15:40:00,42.78,42.82,42.6,42.68,166455.0,37.0789,37.1136,36.9229,36.9923,166455.0
2015-09-01 15:50:00,42.7,43.02,42.69,42.86,229633.0,37.0096,37.287,37.0009,37.1483,229633.0
2015-09-02 09:30:00,43.5,43.65,43.23,43.36,34763.0,37.703,37.833,37.469,37.5816,34763.0
2015-09-02 09:40:00,43.38,43.46,43.22,43.25,19609.0,37.599,37.6683,37.4603,37.4863,19609.0
2015-09-02 09:50:00,43.26,43.36,43.1,43.13,22683.0,37.495,37.5816,37.3563,37.3823,22683.0
2015-09-02 10:00:00,43.14,43.31,42.77,43.0,96890.0,37.391,37.5383,37.0703,37.2696,96890.0
2015-09-02 10:10:00,43.0,43.17,42.83,42.84,30372.0,37.2696,37.417,37.1223,37.1309,30372.0
2015-09-02 10:20:00,42.82,42.92,42.7,42.81,45964.0,37.1136,37.2003,37.0096,37.1049,45964.0
2015-09-02 10:30:00,42.79,42.85,42.67,42.7,16211.0,37.0876,37.1396,36.9836,37.0096,16211.0
2015-09-02 10:40:00,42.78,42.78,42.45,42.5,18212.0,37.0789,37.0789,36.7929,36.8363,18212.0
2015-09-02 10:50:00,42.5,42.63,42.46,42.53,19050.0,36.8363,36.9489,36.8016,36.8623,19050.0
2015-09-02 11:00:00,42.53,42.73,42.53,42.68,30509.0,36.8623,37.0356,36.8623,36.9923,30509.0
2015-09-02 11:10:00,42.68,42.77,42.61,42.76,10635.0,36.9923,37.0703,36.9316,37.0616,10635.0
2015-09-02 11:20:00,42.78,42.97,42.78,42.89,13142.0,37.0789,37.2436,37.0789,37.1743,13142.0
2015-09-02 11:30:00,42.89,42.9,42.53,42.56,17124.0,37.1743,37.1829,36.8623,36.8883,17124.0
2015-09-02 11:40:00,42.53,42.67,42.49,42.52,14499.0,36.8623,36.9836,36.8276,36.8536,14499.0
2015-09-02 11:50:00,42.49,42.55,42.41,42.55,7537.0,36.8276,36.8796,36.7582,36.8796,7537.0
2015-09-02 12:00:00,42.56,42.63,42.42,42.49,8393.0,36.8883,36.9489,36.7669,36.8276,8393.0
2015-09-02 12:10:00,42.54,42.65,42.52,42.59,10545.0,36.8709,36.9663,36.8536,36.9143,10545.0
2015-09-02 12:20:00,42.6,42.75,42.54,42.67,10750.0,36.9229,37.0529,36.8709,36.9836,10750.0
2015-09-02 12:30:00,42.69,42.76,42.63,42.74,5603.0,37.0009,37.0616,36.9489,37.0443,5603.0
2015-09-02 12:40:00,42.74,42.86,42.67,42.86,55424.0,37.0443,37.1483,36.9836,37.1483,55424.0
2015-09-02 12:50:00,42.85,42.96,42.71,42.96,12550.0,37.1396,37.235,37.0183,37.235,12550.0
2015-09-02 13:00:00,42.97,42.98,42.69,42.79,33970.0,37.2436,37.2523,37.0009,37.0876,33970.0
2015-09-02 13:10:00,42.78,42.89,42.62,42.65,44590.0,37.0789,37.1743,36.9403,36.9663,44590.0
2015-09-02 13:20:00,42.66,42.8,42.6,42.79,16799.0,36.9749,37.0963,36.9229,37.0876,16799.0
2015-09-02 13:30:00,42.79,42.81,42.63,42.69,21446.0,37.0876,37.1049,36.9489,37.0009,21446.0
2015-09-02 13:40:00,42.72,42.83,42.63,42.7,29767.0,37.0269,37.1223,36.9489,37.0096,29767.0
2015-09-02 13:50:00,42.69,42.69,42.56,42.56,11202.0,37.0009,37.0009,36.8883,36.8883,11202.0
2015-09-02 14:00:00,42.6,42.66,42.5,42.52,20867.0,36.9229,36.9749,36.8363,36.8536,20867.0
2015-09-02 14:10:00,42.53,42.57,42.48,42.55,28724.0,36.8623,36.8969,36.8189,36.8796,28724.0
2015-09-02 14:20:00,42.53,42.6,42.49,42.55,14849.0,36.8623,36.9229,36.8276,36.8796,14849.0
2015-09-02 14:30:00,42.59,42.67,42.49,42.52,64541.0,36.9143,36.9836,36.8276,36.8536,64541.0
2015-09-02 14:40:00,42.53,42.56,42.4,42.47,28415.0,36.8623,36.8883,36.7496,36.8103,28415.0
2015-09-02 14:50:00,42.44,42.7,42.44,42.64,46481.0,36.7842,37.0096,36.7842,36.9576,46481.0
2015-09-02 15:00:00,42.64,42.78,42.63,42.64,29721.0,36.9576,37.0789,36.9489,36.9576,29721.0
2015-09-02 15:10:00,42.64,42.74,42.57,42.69,23510.0,36.9576,37.0443,36.8969,37.0009,23510.0
2015-09-02 15:20:00,42.7,42.75,42.56,42.72,27216.0,37.0096,37.0529,36.8883,37.0269,27216.0
2015-09-02 15:30:00,42.71,42.83,42.64,42.76,39107.0,37.0183,37.1223,36.9576,37.0616,39107.0
2015-09-02 15:40:00,42.75,42.85,42.71,42.76,40567.0,37.0529,37.1396,37.0183,37.0616,40567.0
2015-09-02 15:50:00,42.77,42.77,42.7,42.73,383874.0,37.0703,37.0703,37.0096,37.0356,383874.0
2015-09-03 09:30:00,43.06,43.06,42.66,42.75,40950.0,37.3216,37.3216,36.9749,37.0529,40950.0
2015-09-03 09:40:00,42.84,42.85,42.6,42.75,89748.0,37.1309,37.1396,36.9229,37.0529,89748.0
2015-09-03 09:50:00,42.77,42.77,42.66,42.71,24166.0,37.0703,37.0703,36.9749,37.0183,24166.0
2015-09-03 10:00:00,42.75,42.76,42.62,42.71,76428.0,37.0529,37.0616,36.9403,37.0183,76428.0
2015-09-03 10:10:00,42.71,42.76,42.69,42.72,96492.0,37.0183,37.0616,37.0009,37.0269,96492.0
2015-09-03 10:20:00,42.72,42.76,42.65,42.72,163848.0,37.0269,37.0616,36.9663,37.0269,163848.0
2015-09-03 10:30:00,42.72,43.0,42.69,42.97,90376.0,37.0269,37.2696,37.0009,37.2436,90376.0
2015-09-03 10:40:00,42.99,43.01,42.93,42.99,120488.0,37.261,37.2783,37.209,37.261,120488.0
2015-09-03 10:50:00,42.98,43.01,42.92,42.98,96938.0,37.2523,37.2783,37.2003,37.2523,96938.0
2015-09-03 11:00:00,43.0,43.01,42.97,42.98,103000.0,37.2696,37.2783,37.2436,37.2523,103000.0
2015-09-03 11:10:00,42.99,43.01,42.94,42.95,56897.0,37.261,37.2783,37.2176,37.2263,56897.0
2015-09-03 11:20:00,42.95,42.98,42.9,42.94,33185.0,37.2263,37.2523,37.1829,37.2176,33185.0
2015-09-03 11:30:00,42.95,42.96,42.75,42.78,72971.0,37.2263,37.235,37.0529,37.0789,72971.0
2015-09-03 11:40:00,42.75,42.79,42.37,42.48,93541.0,37.0529,37.0876,36.7236,36.8189,93541.0
2015-09-03 11:50:00,42.47,42.47,42.28,42.35,47153.0,36.8103,36.8103,36.6456,36.7062,47153.0
2015-09-03 12:00:00,42.34,42.55,42.32,42.48,44024.0,36.6976,36.8796,36.6802,36.8189,44024.0
2015-09-03 12:10:00,42.5,42.61,42.47,42.57,29553.0,36.8363,36.9316,36.8103,36.8969,29553.0
2015-09-03 12:20:00,42.57,42.68,42.54,42.56,35187.0,36.8969,36.9923,36.8709,36.8883,35187.0
2015-09-03 12:30:00,42.56,42.7,42.5,42.58,16479.0,36.8883,37.0096,36.8363,36.9056,16479.0
2015-09-03 12:40:00,42.6,42.73,42.55,42.73,20827.0,36.9229,37.0356,36.8796,37.0356,20827.0
2015-09-03 12:50:00,42.73,42.76,42.66,42.74,64256.0,37.0356,37.0616,36.9749,37.0443,64256.0
2015-09-03 13:00:00,42.73,42.75,42.58,42.58,37112.0,37.0356,37.0529,36.9056,36.9056,37112.0
2015-09-03 13:10:00,42.57,42.74,42.49,42.65,31349.0,36.8969,37.0443,36.8276,36.9663,31349.0
2015-09-03 13:20:00,42.68,42.76,42.62,42.73,40382.0,36.9923,37.0616,36.9403,37.0356,40382.0
2015-09-03 13:30:00,42.73,42.75,42.64,42.73,29109.0,37.0356,37.0529,36.9576,37.0356,29109.0
2015-09-03 13:40:00,42.73,42.74,42.63,42.72,22832.0,37.0356,37.0443,36.9489,37.0269,22832.0
2015-09-03 13:50:00,42.73,42.73,42.54,42.54,23190.0,37.0356,37.0356,36.8709,36.8709,23190.0
2015-09-03 14:00:00,42.55,42.68,42.5,42.56,26084.0,36.8796,36.9923,36.8363,36.8883,26084.0
2015-09-03 14:10:00,42.56,42.61,42.52,42.55,27465.0,36.8883,36.9316,36.8536,36.8796,27465.0
2015-09-03 14:20:00,42.53,42.61,42.53,42.6,39975.0,36.8623,36.9316,36.8623,36.9229,39975.0
2015-09-03 14:30:00,42.61,42.73,42.55,42.69,40743.0,36.9316,37.0356,36.8796,37.0009,40743.0
2015-09-03 14:40:00,42.7,42.75,42.66,42.74,45679.0,37.0096,37.0529,36.9749,37.0443,45679.0
2015-09-03 14:50:00,42.74,42.77,42.68,42.75,43076.0,37.0443,37.0703,36.9923,37.0529,43076.0
2015-09-03 15:00:00,42.75,42.76,42.66,42.66,40037.0,37.0529,37.0616,36.9749,36.9749,40037.0
2015-09-03 15:10:00,42.67,42.82,42.66,42.79,83228.0,36.9836,37.1136,36.9749,37.0876,83228.0
2015-09-03 15:20:00,42.8,42.94,42.78,42.87,63411.0,37.0963,37.2176,37.0789,37.1569,63411.0
2015-09-03 15:30:00,42.87,42.87,42.73,42.81,66226.0,37.1569,37.1569,37.0356,37.1049,66226.0
2015-09-03 15:40:00,42.81,43.0,42.76,42.98,110899.0,37.1049,37.2696,37.0616,37.2523,110899.0
2015-09-03 15:50:00,42.97,43.01,42.86,42.87,200174.0,37.2436,37.2783,37.1483,37.1569,200174.0
2015-09-04 09:30:00,42.17,42.32,42.1,42.27,19963.0,36.5502,36.6802,36.4896,36.6369,19963.0
2015-09-04 09:40:00,42.27,42.31,42.04,42.12,63801.0,36.6369,36.6716,36.4376,36.5069,63801.0
2015-09-04 09:50:00,42.08,42.15,41.89,42.14,12755.0,36.4722,36.5329,36.3075,36.5242,12755.0
2015-09-04 10:00:00,42.13,42.14,42.01,42.13,19077.0,36.5156,36.5242,36.4116,36.5156,19077.0
2015-09-04 10:10:00,42.15,42.25,42.1,42.14,23533.0,36.5329,36.6196,36.4896,36.5242,23533.0
2015-09-04 10:20:00,42.2,42.34,42.19,42.34,18360.0,36.5762,36.6976,36.5676,36.6976,18360.0
2015-09-04 10:30:00,42.29,42.45,42.29,42.38,29050.0,36.6542,36.7929,36.6542,36.7322,29050.0
2015-09-04 10:40:00,42.4,42.43,42.27,42.29,9588.0,36.7496,36.7756,36.6369,36.6542,9588.0
2015-09-04 10:50:00,42.3,42.4,42.28,42.32,14702.0,36.6629,36.7496,36.6456,36.6802,14702.0
2015-09-04 11:00:00,42.34,42.4,42.29,42.29,22367.0,36.6976,36.7496,36.6542,36.6542,22367.0
2015-09-04 11:10:00,42.3,42.39,42.3,42.39,14916.0,36.6629,36.7409,36.6629,36.7409,14916.0
2015-09-04 11:20:00,42.37,42.44,42.31,42.44,26110.0,36.7236,36.7842,36.6716,36.7842,26110.0
2015-09-04 11:30:00,42.41,42.43,42.29,42.35,18379.0,36.7582,36.7756,36.6542,36.7062,18379.0
2015-09-04 11:40:00,42.37,42.52,42.37,42.47,12880.0,36.7236,36.8536,36.7236,36.8103,12880.0
2015-09-04 11:50:00,42.48,42.5,42.37,42.4,12227.0,36.8189,36.8363,36.7236,36.7496,12227.0
2015-09-04 12:00:00,42.37,42.43,42.33,42.43,13273.0,36.7236,36.7756,36.6889,36.7756,13273.0
2015-09-04 12:10:00,42.43,42.46,42.34,42.39,45754.0,36.7756,36.8016,36.6976,36.7409,45754.0
2015-09-04 12:20:00,42.38,42.44,42.34,42.37,49040.0,36.7322,36.7842,36.6976,36.7236,49040.0
2015-09-04 12:30:00,42.38,42.47,42.35,42.43,27389.0,36.7322,36.8103,36.7062,36.7756,27389.0
2015-09-04 12:40:00,42.43,42.46,42.37,42.45,42430.0,36.7756,36.8016,36.7236,36.7929,42430.0
2015-09-04 12:50:00,42.45,42.49,42.37,42.37,18075.0,36.7929,36.8276,36.7236,36.7236,18075.0
2015-09-04 13:00:00,42.38,42.47,42.34,42.43,82200.0,36.7322,36.8103,36.6976,36.7756,82200.0
2015-09-04 13:10:00,42.42,42.5,42.4,42.46,20665.0,36.7669,36.8363,36.7496,36.8016,20665.0
2015-09-04 13:20:00,42.45,42.5,42.4,42.48,25759.0,36.7929,36.8363,36.7496,36.8189,25759.0
2015-09-04 13:30:00,42.47,42.47,42.34,42.47,42663.0,36.8103,36.8103,36.6976,36.8103,42663.0
2015-09-04 13:40:00,42.45,42.49,42.41,42.47,17163.0,36.7929,36.8276,36.7582,36.8103,17163.0
2015-09-04 13:50:00,42.45,42.48,42.35,42.4,62305.0,36.7929,36.8189,36.7062,36.7496,62305.0
2015-09-04 14:00:00,42.4,42.43,42.37,42.4,23580.0,36.7496,36.7756,36.7236,36.7496,23580.0
2015-09-04 14:10:00,42.39,42.44,42.37,42.37,15709.0,36.7409,36.7842,36.7236,36.7236,15709.0
2015-09-04 14:20:00,42.39,42.4,42.25,42.3,32004.0,36.7409,36.7496,36.6196,36.6629,32004.0
2015-09-04 14:30:00,42.32,42.33,42.26,42.33,21088.0,36.6802,36.6889,36.6282,36.6889,21088.0
2015-09-04 14:40:00,42.33,42.37,42.28,42.32,18814.0,36.6889,36.7236,36.6456,36.6802,18814.0
2015-09-04 14:50:00,42.33,42.39,42.28,42.39,17077.0,36.6889,36.7409,36.6456,36.7409,17077.0
2015-09-04 15:00:00,42.39,42.42,42.36,42.36,25264.0,36.7409,36.7669,36.7149,36.7149,25264.0
2015-09-04 15:10:00,42.35,42.35,42.27,42.29,15710.0,36.7062,36.7062,36.6369,36.6542,15710.0
2015-09-04 15:20:00,42.28,42.32,42.26,42.3,23062.0,36.6456,36.6802,36.6282,36.6629,23062.0
2015-09-04 15:30:00,42.32,42.45,42.3,42.43,41338.0,36.6802,36.7929,36.6629,36.7756,41338.0
2015-09-04 15:40:00,42.43,42.51,42.41,42.5,106593.0,36.7756,36.8449,36.7582,36.8363,106593.0
2015-09-04 15:50:00,42.5,42.5,42.34,42.43,235475.0,36.8363,36.8363,36.6976,36.7756,235475.0
2015-09-08 09:30:00,43.27,43.27,42.84,42.95,110133.0,37.5036,37.5036,37.1309,37.2263,110133.0
2015-09-08 09:40:00,42.95,43.14,42.92,42.95,52304.0,37.2263,37.391,37.2003,37.2263,52304.0
2015-09-08 09:50:00,42.98,43.02,42.84,42.97,23637.0,37.2523,37.287,37.1309,37.2436,23637.0
2015-09-08 10:00:00,42.93,43.02,42.83,42.83,44009.0,37.209,37.287,37.1223,37.1223,44009.0
2015-09-08 10:10:00,42.82,43.01,42.77,42.94,20661.0,37.1136,37.2783,37.0703,37.2176,20661.0
2015-09-08 10:20:00,42.9,43.01,42.84,43.0,11953.0,37.1829,37.2783,37.1309,37.2696,11953.0
2015-09-08 10:30:00,43.01,43.02,42.93,42.98,39053.0,37.2783,37.287,37.209,37.2523,39053.0
2015-09-08 10:40:00,42.95,42.99,42.88,42.98,21753.0,37.2263,37.261,37.1656,37.2523,21753.0
2015-09-08 10:50:00,42.99,43.0,42.94,42.96,36442.0,37.261,37.2696,37.2176,37.235,36442.0
2015-09-08 11:00:00,42.96,42.99,42.87,42.94,42962.0,37.235,37.261,37.1569,37.2176,42962.0
2015-09-08 11:10:00,42.96,43.0,42.92,42.97,105642.0,37.235,37.2696,37.2003,37.2436,105642.0
2015-09-08 11:20:00,42.96,42.98,42.89,42.93,23700.0,37.235,37.2523,37.1743,37.209,23700.0
2015-09-08 11:30:00,42.91,42.99,42.91,42.98,40361.0,37.1916,37.261,37.1916,37.2523,40361.0
2015-09-08 11:40:00,42.96,42.99,42.92,42.93,44348.0,37.235,37.261,37.2003,37.209,44348.0
2015-09-08 11:50:00,42.95,42.98,42.9,42.96,8083.0,37.2263,37.2523,37.1829,37.235,8083.0
2015-09-08 12:00:00,42.95,42.99,42.94,42.98,80027.0,37.2263,37.261,37.2176,37.2523,80027.0
2015-09-08 12:10:00,42.98,43.0,42.94,42.97,73852.0,37.2523,37.2696,37.2176,37.2436,73852.0
2015-09-08 12:20:00,42.98,42.99,42.95,42.97,34500.0,37.2523,37.261,37.2263,37.2436,34500.0
2015-09-08 12:30:00,42.98,42.98,42.93,42.94,13513.0,37.2523,37.2523,37.209,37.2176,13513.0
2015-09-08 12:40:00,42.93,42.95,42.88,42.95,9587.0,37.209,37.2263,37.1656,37.2263,9587.0
2015-09-08 12:50:00,42.93,42.93,42.82,42.9,40533.0,37.209,37.209,37.1136,37.1829,40533.0
2015-09-08 13:00:00,42.91,42.94,42.8,42.83,19296.0,37.1916,37.2176,37.0963,37.1223,19296.0
2015-09-08 13:10:00,42.81,42.92,42.81,42.87,5914.0,37.1049,37.2003,37.1049,37.1569,5914.0
2015-09-08 13:20:00,42.86,42.9,42.83,42.87,5504.0,37.1483,37.1829,37.1223,37.1569,5504.0
2015-09-08 13:30:00,42.87,42.98,42.85,42.94,14223.0,37.1569,37.2523,37.1396,37.2176,14223.0
2015-09-08 13:40:00,42.97,43.02,42.95,42.97,35783.0,37.2436,37.287,37.2263,37.2436,35783.0
2015-09-08 13:50:00,42.98,42.99,42.96,42.97,55254.0,37.2523,37.261,37.235,37.2436,55254.0
2015-09-08 14:00:00,42.98,42.99,42.95,42.98,78275.0,37.2523,37.261,37.2263,37.2523,78275.0
2015-09-08 14:10:00,42.97,42.99,42.93,42.96,49532.0,37.2436,37.261,37.209,37.235,49532.0
2015-09-08 14:20:00,42.96,42.97,42.93,42.96,56528.0,37.235,37.2436,37.209,37.235,56528.0
2015-09-08 14:30:00,42.96,42.97,42.93,42.96,81171.0,37.235,37.2436,37.209,37.235,81171.0
2015-09-08 14:40:00,42.96,43.11,42.95,42.99,121729.0,37.235,37.365,37.2263,37.261,121729.0
2015-09-08 14:50:00,43.0,43.01,42.92,42.96,44605.0,37.2696,37.2783,37.2003,37.235,44605.0
2015-09-08 15:00:00,42.96,43.01,42.96,43.0,62224.0,37.235,37.2783,37.235,37.2696,62224.0
2015-09-08 15:10:00,42.99,43.01,42.97,43.0,281602.0,37.261,37.2783,37.2436,37.2696,281602.0
2015-09-08 15:20:00,43.0,43.01,42.96,43.0,118441.0,37.2696,37.2783,37.235,37.2696,118441.0
2015-09-08 15:30:00,43.0,43.01,42.99,43.0,165237.0,37.2696,37.2783,37.261,37.2696,165237.0
2015-09-08 15:40:00,42.99,43.0,42.91,43.0,144646.0,37.261,37.2696,37.1916,37.2696,144646.0
2015-09-08 15:50:00,43.0,43.02,42.95,42.98,362490.0,37.2696,37.287,37.2263,37.2523,362490.0
2015-09-09 09:30:00,43.49,43.96,43.41,43.85,30250.0,37.6943,38.1017,37.625,38.0063,30250.0
2015-09-09 09:40:00,43.75,44.03,43.64,43.66,53627.0,37.9197,38.1624,37.8243,37.8417,53627.0
2015-09-09 09:50:00,43.69,43.81,43.66,43.66,11460.0,37.8677,37.9717,37.8417,37.8417,11460.0
2015-09-09 10:00:00,43.69,43.8,43.6,43.6,19091.0,37.8677,37.963,37.7897,37.7897,19091.0
2015-09-09 10:10:00,43.58,43.58,43.27,43.33,60228.0,37.7723,37.7723,37.5036,37.5556,60228.0
2015-09-09 10:20:00,43.31,43.41,43.26,43.38,63850.0,37.5383,37.625,37.495,37.599,63850.0
2015-09-09 10:30:00,43.39,43.41,43.35,43.38,51714.0,37.6076,37.625,37.573,37.599,51714.0
2015-09-09 10:40:00,43.38,43.38,43.24,43.36,15463.0,37.599,37.599,37.4776,37.5816,15463.0
2015-09-09 10:50:00,43.35,43.35,43.22,43.28,13346.0,37.573,37.573,37.4603,37.5123,13346.0
2015-09-09 11:00:00,43.29,43.39,43.26,43.39,9917.0,37.521,37.6076,37.495,37.6076,9917.0
2015-09-09 11:10:00,43.39,43.41,43.37,43.38,29880.0,37.6076,37.625,37.5903,37.599,29880.0
2015-09-09 11:20:00,43.37,43.37,43.26,43.33,15212.0,37.5903,37.5903,37.495,37.5556,15212.0
2015-09-09 11:30:00,43.31,43.4,43.3,43.36,18650.0,37.5383,37.6163,37.5296,37.5816,18650.0
2015-09-09 11:40:00,43.37,43.37,43.29,43.32,15019.0,37.5903,37.5903,37.521,37.547,15019.0
2015-09-09 11:50:00,43.29,43.38,43.26,43.38,9264.0,37.521,37.599,37.495,37.599,9264.0
2015-09-09 12:00:00,43.38,43.38,43.3,43.37,17985.0,37.599,37.599,37.5296,37.5903,17985.0
2015-09-09 12:10:00,43.36,43.4,43.34,43.4,14331.0,37.5816,37.6163,37.5643,37.6163,14331.0
2015-09-09 12:20:00,43.4,43.4,43.36,43.39,14207.0,37.6163,37.6163,37.5816,37.6076,14207.0
2015-09-09 12:30:00,43.4,43.51,43.39,43.47,49863.0,37.6163,37.7117,37.6076,37.677,49863.0
2015-09-09 12:40:00,43.47,43.5,43.42,43.42,18755.0,37.677,37.703,37.6337,37.6337,18755.0
2015-09-09 12:50:00,43.42,43.42,43.28,43.34,13707.0,37.6337,37.6337,37.5123,37.5643,13707.0
2015-09-09 13:00:00,43.32,43.42,43.32,43.34,15111.0,37.547,37.6337,37.547,37.5643,15111.0
2015-09-09 13:10:00,43.35,43.37,43.32,43.35,35530.0,37.573,37.5903,37.547,37.573,35530.0
2015-09-09 13:20:00,43.36,43.36,43.08,43.08,50829.0,37.5816,37.5816,37.339,37.339,50829.0
2015-09-09 13:30:00,43.06,43.07,42.95,42.95,15594.0,37.3216,37.3303,37.2263,37.2263,15594.0
2015-09-09 13:40:00,42.96,43.05,42.91,43.03,21342.0,37.235,37.313,37.1916,37.2956,21342.0
2015-09-09 13:50:00,43.02,43.04,42.96,42.99,16224.0,37.287,37.3043,37.235,37.261,16224.0
2015-09-09 14:00:00,42.97,43.03,42.96,43.02,10816.0,37.2436,37.2956,37.235,37.287,10816.0
2015-09-09 14:10:00,43.03,43.12,43.01,43.06,28434.0,37.2956,37.3736,37.2783,37.3216,28434.0
2015-09-09 14:20:00,43.06,43.09,42.97,43.05,11668.0,37.3216,37.3476,37.2436,37.313,11668.0
2015-09-09 14:30:00,43.02,43.1,43.0,43.05,14026.0,37.287,37.3563,37.2696,37.313,14026.0
2015-09-09 14:40:00,43.04,43.19,43.04,43.18,25484.0,37.3043,37.4343,37.3043,37.4256,25484.0
2015-09-09 14:50:00,43.18,43.34,43.18,43.26,53965.0,37.4256,37.5643,37.4256,37.495,53965.0
2015-09-09 15:00:00,43.26,43.38,43.23,43.32,49118.0,37.495,37.599,37.469,37.547,49118.0
2015-09-09 15:10:00,43.32,43.43,43.22,43.4,21982.0,37.547,37.6423,37.4603,37.6163,21982.0
2015-09-09 15:20:00,43.4,43.4,43.19,43.2,30408.0,37.6163,37.6163,37.4343,37.443,30408.0
2015-09-09 15:30:00,43.23,43.24,43.08,43.13,103436.0,37.469,37.4776,37.339,37.3823,103436.0
2015-09-09 15:40:00,43.12,43.15,42.98,43.03,52787.0,37.3736,37.3996,37.2523,37.2956,52787.0
2015-09-09 15:50:00,43.03,43.07,42.92,43.03,156603.0,37.2956,37.3303,37.2003,37.2956,156603.0
2015-09-10 09:30:00,42.98,43.01,42.51,42.94,13845.0,37.2523,37.2783,36.8449,37.2176,13845.0
2015-09-10 09:40:00,42.91,43.0,42.76,42.87,23682.0,37.1916,37.2696,37.0616,37.1569,23682.0
2015-09-10 09:50:00,42.82,42.82,42.53,42.53,7173.0,37.1136,37.1136,36.8623,36.8623,7173.0
2015-09-10 10:00:00,42.58,42.67,42.48,42.61,13973.0,36.9056,36.9836,36.8189,36.9316,13973.0
2015-09-10 10:10:00,42.63,42.91,42.56,42.9,21215.0,36.9489,37.1916,36.8883,37.1829,21215.0
2015-09-10 10:20:00,42.88,42.99,42.84,42.89,11943.0,37.1656,37.261,37.1309,37.1743,11943.0
2015-09-10 10:30:00,42.93,43.01,42.93,42.99,42302.0,37.209,37.2783,37.209,37.261,42302.0
2015-09-10 10:40:00,43.0,43.18,42.97,43.08,231385.0,37.2696,37.4256,37.2436,37.339,231385.0
2015-09-10 10:50:00,43.08,43.25,43.07,43.19,28789.0,37.339,37.4863,37.3303,37.4343,28789.0
2015-09-10 11:00:00,43.19,43.19,43.02,43.03,17096.0,37.4343,37.4343,37.287,37.2956,17096.0
2015-09-10 11:10:00,43.05,43.05,42.87,42.94,23739.0,37.313,37.313,37.1569,37.2176,23739.0
2015-09-10 11:20:00,42.94,42.96,42.83,42.85,23232.0,37.2176,37.235,37.1223,37.1396,23232.0
2015-09-10 11:30:00,42.89,42.98,42.81,42.97,8660.0,37.1743,37.2523,37.1049,37.2436,8660.0
2015-09-10 11:40:00,42.96,43.0,42.85,42.85,28143.0,37.235,37.2696,37.1396,37.1396,28143.0
2015-09-10 11:50:00,42.87,43.02,42.85,42.97,49873.0,37.1569,37.287,37.1396,37.2436,49873.0
2015-09-10 12:00:00,42.98,43.02,42.93,43.0,71646.0,37.2523,37.287,37.209,37.2696,71646.0
2015-09-10 12:10:00,43.0,43.04,42.95,42.98,63803.0,37.2696,37.3043,37.2263,37.2523,63803.0
2015-09-10 12:20:00,42.98,42.99,42.91,42.95,29620.0,37.2523,37.261,37.1916,37.2263,29620.0
2015-09-10 12:30:00,42.93,42.99,42.92,42.94,22454.0,37.209,37.261,37.2003,37.2176,22454.0
2015-09-10 12:40:00,42.94,43.0,42.9,43.0,14874.0,37.2176,37.2696,37.1829,37.2696,14874.0
2015-09-10 12:50:00,42.99,42.99,42.94,42.97,8386.0,37.261,37.261,37.2176,37.2436,8386.0
2015-09-10 13:00:00,42.97,42.99,42.93,42.98,8191.0,37.2436,37.261,37.209,37.2523,8191.0
2015-09-10 13:10:00,42.97,43.0,42.92,42.94,13445.0,37.2436,37.2696,37.2003,37.2176,13445.0
2015-09-10 13:20:00,42.93,43.03,42.93,43.0,45073.0,37.209,37.2956,37.209,37.2696,45073.0
2015-09-10 13:30:00,43.0,43.01,42.97,43.0,82283.0,37.2696,37.2783,37.2436,37.2696,82283.0
2015-09-10 13:40:00,43.0,43.0,42.91,42.98,26919.0,37.2696,37.2696,37.1916,37.2523,26919.0
2015-09-10 13:50:00,42.98,42.99,42.89,42.91,12406.0,37.2523,37.261,37.1743,37.1916,12406.0
2015-09-10 14:00:00,42.92,42.97,42.85,42.85,30629.0,37.2003,37.2436,37.1396,37.1396,30629.0
2015-09-10 14:10:00,42.87,42.89,42.76,42.8,39145.0,37.1569,37.1743,37.0616,37.0963,39145.0
2015-09-10 14:20:00,42.8,42.8,42.71,42.74,21961.0,37.0963,37.0963,37.0183,37.0443,21961.0
2015-09-10 14:30:00,42.73,42.85,42.73,42.83,29665.0,37.0356,37.1396,37.0356,37.1223,29665.0
2015-09-10 14:40:00,42.82,42.85,42.78,42.79,14769.0,37.1136,37.1396,37.0789,37.0876,14769.0
2015-09-10 14:50:00,42.79,42.81,42.72,42.73,28666.0,37.0876,37.1049,37.0269,37.0356,28666.0
2015-09-10 15:00:00,42.72,42.74,42.66,42.73,24214.0,37.0269,37.0443,36.9749,37.0356,24214.0
2015-09-10 15:10:00,42.73,42.81,42.7,42.73,42576.0,37.0356,37.1049,37.0096,37.0356,42576.0
2015-09-10 15:20:00,42.74,42.75,42.66,42.73,45128.0,37.0443,37.0529,36.9749,37.0356,45128.0
2015-09-10 15:30:00,42.73,42.75,42.66,42.7,50293.0,37.0356,37.0529,36.9749,37.0096,50293.0
2015-09-10 15:40:00,42.69,42.74,42.62,42.72,62058.0,37.0009,37.0443,36.9403,37.0269,62058.0
2015-09-10 15:50:00,42.74,42.87,42.67,42.81,154868.0,37.0443,37.1569,36.9836,37.1049,154868.0
2015-09-11 09:30:00,42.48,42.83,42.35,42.54,12407.0,36.8189,37.1223,36.7062,36.8709,12407.0
2015-09-11 09:40:00,42.51,42.51,42.18,42.18,14459.0,36.8449,36.8449,36.5589,36.5589,14459.0
2015-09-11 09:50:00,42.22,42.23,41.96,41.98,16791.0,36.5936,36.6022,36.3682,36.3856,16791.0
2015-09-11 10:00:00,41.97,42.0,41.81,41.87,34133.0,36.3769,36.4029,36.2382,36.2902,34133.0
2015-09-11 10:10:00,41.88,41.89,41.79,41.84,18041.0,36.2989,36.3075,36.2209,36.2642,18041.0
2015-09-11 10:20:00,41.84,41.88,41.81,41.82,18744.0,36.2642,36.2989,36.2382,36.2469,18744.0
2015-09-11 10:30:00,41.84,41.85,41.68,41.72,12457.0,36.2642,36.2729,36.1255,36.1602,12457.0
2015-09-11 10:40:00,41.73,41.76,41.69,41.72,19663.0,36.1689,36.1949,36.1342,36.1602,19663.0
2015-09-11 10:50:00,41.71,41.72,41.6,41.7,7210.0,36.1515,36.1602,36.0562,36.1429,7210.0
2015-09-11 11:00:00,41.69,41.85,41.69,41.76,16136.0,36.1342,36.2729,36.1342,36.1949,16136.0
2015-09-11 11:10:00,41.76,41.81,41.74,41.81,7801.0,36.1949,36.2382,36.1775,36.2382,7801.0
2015-09-11 11:20:00,41.82,41.84,41.74,41.84,9230.0,36.2469,36.2642,36.1775,36.2642,9230.0
2015-09-11 11:30:00,41.86,41.97,41.74,41.97,15401.0,36.2815,36.3769,36.1775,36.3769,15401.0
2015-09-11 11:40:00,41.96,41.97,41.89,41.93,7839.0,36.3682,36.3769,36.3075,36.3422,7839.0
2015-09-11 11:50:00,41.94,42.06,41.94,42.03,9681.0,36.3509,36.4549,36.3509,36.4289,9681.0
2015-09-11 12:00:00,42.03,42.18,42.01,42.11,7745.0,36.4289,36.5589,36.4116,36.4982,7745.0
2015-09-11 12:10:00,42.12,42.18,42.0,42.02,27963.0,36.5069,36.5589,36.4029,36.4202,27963.0
2015-09-11 12:20:00,42.02,42.02,41.93,41.93,3786.0,36.4202,36.4202,36.3422,36.3422,3786.0
2015-09-11 12:30:00,41.94,41.95,41.9,41.91,6616.0,36.3509,36.3595,36.3162,36.3249,6616.0
2015-09-11 12:40:00,41.92,41.97,41.87,41.97,9188.0,36.3335,36.3769,36.2902,36.3769,9188.0
2015-09-11 12:50:00,41.99,42.02,41.93,41.95,7801.0,36.3942,36.4202,36.3422,36.3595,7801.0
2015-09-11 13:00:00,41.96,42.01,41.96,42.0,11415.0,36.3682,36.4116,36.3682,36.4029,11415.0
2015-09-11 13:10:00,42.0,42.03,41.99,42.0,17235.0,36.4029,36.4289,36.3942,36.4029,17235.0
2015-09-11 13:20:00,42.0,42.01,41.86,41.92,18198.0,36.4029,36.4116,36.2815,36.3335,18198.0
2015-09-11 13:30:00,41.91,41.92,41.8,41.82,11891.0,36.3249,36.3335,36.2295,36.2469,11891.0
2015-09-11 13:40:00,41.83,41.84,41.79,41.81,23000.0,36.2555,36.2642,36.2209,36.2382,23000.0
2015-09-11 13:50:00,41.81,41.89,41.8,41.89,6527.0,36.2382,36.3075,36.2295,36.3075,6527.0
2015-09-11 14:00:00,41.89,41.91,41.85,41.89,7249.0,36.3075,36.3249,36.2729,36.3075,7249.0
2015-09-11 14:10:00,41.91,41.98,41.91,41.93,7132.0,36.3249,36.3856,36.3249,36.3422,7132.0
2015-09-11 14:20:00,41.94,41.99,41.87,41.88,7499.0,36.3509,36.3942,36.2902,36.2989,7499.0
2015-09-11 14:30:00,41.89,41.99,41.89,41.97,10150.0,36.3075,36.3942,36.3075,36.3769,10150.0
2015-09-11 14:40:00,41.97,41.97,41.93,41.96,16997.0,36.3769,36.3769,36.3422,36.3682,16997.0
2015-09-11 14:50:00,41.96,41.97,41.93,41.95,21860.0,36.3682,36.3769,36.3422,36.3595,21860.0
2015-09-11 15:00:00,41.95,41.96,41.91,41.93,24510.0,36.3595,36.3682,36.3249,36.3422,24510.0
2015-09-11 15:10:00,41.92,41.93,41.88,41.91,18085.0,36.3335,36.3422,36.2989,36.3249,18085.0
2015-09-11 15:20:00,41.91,41.98,41.9,41.96,19345.0,36.3249,36.3856,36.3162,36.3682,19345.0
2015-09-11 15:30:00,41.95,42.01,41.93,41.99,28907.0,36.3595,36.4116,36.3422,36.3942,28907.0
2015-09-11 15:40:00,41.98,42.0,41.93,41.95,42301.0,36.3856,36.4029,36.3422,36.3595,42301.0
2015-09-11 15:50:00,41.94,42.02,41.94,42.01,103652.0,36.3509,36.4202,36.3509,36.4116,103652.0
2015-09-14 09:30:00,41.74,41.86,41.53,41.84,33903.0,36.428,36.5328,36.2448,36.5153,33903.0
2015-09-14 09:40:00,41.78,41.78,41.37,41.42,19143.0,36.463,36.463,36.1051,36.1488,19143.0
2015-09-14 09:50:00,41.37,41.54,41.37,41.46,10021.0,36.1051,36.2535,36.1051,36.1837,10021.0
2015-09-14 10:00:00,41.45,41.66,41.45,41.66,20990.0,36.175,36.3582,36.175,36.3582,20990.0
2015-09-14 10:10:00,41.66,41.91,41.62,41.8,24356.0,36.3582,36.5764,36.3233,36.4804,24356.0
2015-09-14 10:20:00,41.8,41.94,41.79,41.91,23704.0,36.4804,36.6026,36.4717,36.5764,23704.0
2015-09-14 10:30:00,41.89,42.21,41.87,42.19,32959.0,36.559,36.8382,36.5415,36.8208,32959.0
2015-09-14 10:40:00,42.16,42.19,42.07,42.19,47706.0,36.7946,36.8208,36.7161,36.8208,47706.0
2015-09-14 10:50:00,42.19,42.23,41.98,42.0,33366.0,36.8208,36.8557,36.6375,36.655,33366.0
2015-09-14 11:00:00,42.0,42.01,41.97,41.97,52174.0,36.655,36.6637,36.6288,36.6288,52174.0
2015-09-14 11:10:00,41.98,42.01,41.92,41.95,36086.0,36.6375,36.6637,36.5851,36.6113,36086.0
2015-09-14 11:20:00,41.94,41.96,41.86,41.95,24400.0,36.6026,36.6201,36.5328,36.6113,24400.0
2015-09-14 11:30:00,41.93,41.94,41.82,41.88,14455.0,36.5939,36.6026,36.4979,36.5502,14455.0
2015-09-14 11:40:00,41.88,41.98,41.86,41.97,19021.0,36.5502,36.6375,36.5328,36.6288,19021.0
2015-09-14 11:50:00,41.96,42.01,41.95,41.98,21772.0,36.6201,36.6637,36.6113,36.6375,21772.0
2015-09-14 12:00:00,41.98,42.01,41.96,42.0,20536.0,36.6375,36.6637,36.6201,36.655,20536.0
2015-09-14 12:10:00,41.99,41.99,41.87,41.88,18200.0,36.6462,36.6462,36.5415,36.5502,18200.0
2015-09-14 12:20:00,41.89,42.0,41.87,41.94,29371.0,36.559,36.655,36.5415,36.6026,29371.0
2015-09-14 12:30:00,41.95,42.01,41.92,41.98,27642.0,36.6113,36.6637,36.5851,36.6375,27642.0
2015-09-14 12:40:00,41.97,42.0,41.96,41.98,11959.0,36.6288,36.655,36.6201,36.6375,11959.0
2015-09-14 12:50:00,41.98,41.99,41.93,41.97,10915.0,36.6375,36.6462,36.5939,36.6288,10915.0
2015-09-14 13:00:00,41.96,41.99,41.93,41.98,15419.0,36.6201,36.6462,36.5939,36.6375,15419.0
2015-09-14 13:10:00,41.98,42.0,41.95,41.98,18594.0,36.6375,36.655,36.6113,36.6375,18594.0
2015-09-14 13:20:00,41.97,41.98,41.95,41.96,6700.0,36.6288,36.6375,36.6113,36.6201,6700.0
2015-09-14 13:30:00,41.96,42.0,41.96,42.0,8109.0,36.6201,36.655,36.6201,36.655,8109.0
2015-09-14 13:40:00,42.0,42.01,41.98,41.99,42763.0,36.655,36.6637,36.6375,36.6462,42763.0
2015-09-14 13:50:00,41.99,42.0,41.97,42.0,14963.0,36.6462,36.655,36.6288,36.655,14963.0
2015-09-14 14:00:00,41.99,42.0,41.94,41.94,10190.0,36.6462,36.655,36.6026,36.6026,10190.0
2015-09-14 14:10:00,41.95,41.96,41.87,41.92,10585.0,36.6113,36.6201,36.5415,36.5851,10585.0
2015-09-14 14:20:00,41.93,41.93,41.81,41.82,12185.0,36.5939,36.5939,36.4891,36.4979,12185.0
2015-09-14 14:30:00,41.82,41.92,41.82,41.91,14537.0,36.4979,36.5851,36.4979,36.5764,14537.0
2015-09-14 14:40:00,41.91,41.98,41.91,41.94,13508.0,36.5764,36.6375,36.5764,36.6026,13508.0
2015-09-14 14:50:00,41.94,42.01,41.93,41.99,23910.0,36.6026,36.6637,36.5939,36.6462,23910.0
2015-09-14 15:00:00,41.99,42.0,41.96,41.96,29359.0,36.6462,36.655,36.6201,36.6201,29359.0
2015-09-14 15:10:00,41.97,41.99,41.86,41.89,51421.0,36.6288,36.6462,36.5328,36.559,51421.0
2015-09-14 15:20:00,41.88,41.9,41.87,41.89,32297.0,36.5502,36.5677,36.5415,36.559,32297.0
2015-09-14 15:30:00,41.9,41.9,41.87,41.89,37305.0,36.5677,36.5677,36.5415,36.559,37305.0
2015-09-14 15:40:00,41.89,41.9,41.87,41.89,69382.0,36.559,36.5677,36.5415,36.559,69382.0
2015-09-14 15:50:00,41.89,41.91,41.87,41.89,111737.0,36.559,36.5764,36.5415,36.559,111737.0
2015-09-15 09:30:00,42.24,43.32,42.24,42.9,115302.0,36.8644,37.807,36.8644,37.4404,115302.0
2015-09-15 09:40:00,42.9,43.03,42.71,42.82,58018.0,37.4404,37.5539,37.2746,37.3706,58018.0
2015-09-15 09:50:00,42.87,43.02,42.87,42.92,56344.0,37.4142,37.5452,37.4142,37.4579,56344.0
2015-09-15 10:00:00,42.88,42.89,42.65,42.75,35871.0,37.423,37.4317,37.2222,37.3095,35871.0
2015-09-15 10:10:00,42.75,43.0,42.71,42.96,48761.0,37.3095,37.5277,37.2746,37.4928,48761.0
2015-09-15 10:20:00,42.96,43.01,42.81,42.98,102962.0,37.4928,37.5364,37.3619,37.5102,102962.0
2015-09-15 10:30:00,42.96,43.05,42.94,42.98,131992.0,37.4928,37.5713,37.4753,37.5102,131992.0
2015-09-15 10:40:00,42.99,43.01,42.91,42.98,199548.0,37.519,37.5364,37.4492,37.5102,199548.0
2015-09-15 10:50:00,42.98,43.01,42.93,42.96,62419.0,37.5102,37.5364,37.4666,37.4928,62419.0
2015-09-15 11:00:00,42.93,43.02,42.93,43.0,326982.0,37.4666,37.5452,37.4666,37.5277,326982.0
2015-09-15 11:10:00,43.0,43.01,42.92,42.97,103172.0,37.5277,37.5364,37.4579,37.5015,103172.0
2015-09-15 11:20:00,42.98,43.01,42.95,43.0,173066.0,37.5102,37.5364,37.4841,37.5277,173066.0
2015-09-15 11:30:00,43.0,43.05,42.98,43.01,177637.0,37.5277,37.5713,37.5102,37.5364,177637.0
2015-09-15 11:40:00,43.02,43.03,42.93,42.95,114952.0,37.5452,37.5539,37.4666,37.4841,114952.0
2015-09-15 11:50:00,42.96,43.03,42.93,43.02,60076.0,37.4928,37.5539,37.4666,37.5452,60076.0
2015-09-15 12:00:00,43.02,43.03,42.98,43.01,102081.0,37.5452,37.5539,37.5102,37.5364,102081.0
2015-09-15 12:10:00,43.02,43.03,43.01,43.02,103566.0,37.5452,37.5539,37.5364,37.5452,103566.0
2015-09-15 12:20:00,43.02,43.1,42.95,43.06,246108.0,37.5452,37.615,37.4841,37.5801,246108.0
2015-09-15 12:30:00,43.05,43.27,43.01,43.25,73684.0,37.5713,37.7633,37.5364,37.7459,73684.0
2015-09-15 12:40:00,43.28,43.4,43.24,43.3,54425.0,37.7721,37.8768,37.7372,37.7895,54425.0
2015-09-15 12:50:00,43.31,43.31,43.01,43.18,121545.0,37.7982,37.7982,37.5364,37.6848,121545.0
2015-09-15 13:00:00,43.19,43.19,43.09,43.15,38812.0,37.6935,37.6935,37.6062,37.6586,38812.0
2015-09-15 13:10:00,43.14,43.16,43.12,43.15,41241.0,37.6499,37.6673,37.6324,37.6586,41241.0
2015-09-15 13:20:00,43.13,43.16,43.01,43.09,74318.0,37.6412,37.6673,37.5364,37.6062,74318.0
2015-09-15 13:30:00,43.07,43.12,43.06,43.09,111623.0,37.5888,37.6324,37.5801,37.6062,111623.0
2015-09-15 13:40:00,43.1,43.16,43.08,43.15,368406.0,37.615,37.6673,37.5975,37.6586,368406.0
2015-09-15 13:50:00,43.14,43.16,43.13,43.15,44080.0,37.6499,37.6673,37.6412,37.6586,44080.0
2015-09-15 14:00:00,43.14,43.16,43.08,43.1,108559.0,37.6499,37.6673,37.5975,37.615,108559.0
2015-09-15 14:10:00,43.1,43.11,43.07,43.09,65112.0,37.615,37.6237,37.5888,37.6062,65112.0
2015-09-15 14:20:00,43.09,43.41,43.07,43.39,120658.0,37.6062,37.8855,37.5888,37.8681,120658.0
2015-09-15 14:30:00,43.4,43.68,43.36,43.66,73351.0,37.8768,38.1212,37.8419,38.1037,73351.0
2015-09-15 14:40:00,43.67,43.86,43.54,43.81,110466.0,38.1124,38.2783,37.999,38.2346,110466.0
2015-09-15 14:50:00,43.81,43.93,43.75,43.91,51667.0,38.2346,38.3393,38.1822,38.3219,51667.0
2015-09-15 15:00:00,43.91,44.07,43.85,44.05,73097.0,38.3219,38.4615,38.2695,38.4441,73097.0
2015-09-15 15:10:00,44.05,44.2,44.04,44.2,67459.0,38.4441,38.575,38.4353,38.575,67459.0
2015-09-15 15:20:00,44.21,44.3,44.16,44.26,98075.0,38.5837,38.6623,38.5401,38.6273,98075.0
2015-09-15 15:30:00,44.27,44.31,44.2,44.29,97753.0,38.6361,38.671,38.575,38.6535,97753.0
2015-09-15 15:40:00,44.29,44.53,44.28,44.39,177519.0,38.6535,38.863,38.6448,38.7408,177519.0
2015-09-15 15:50:00,44.39,44.4,44.27,44.27,277520.0,38.7408,38.7495,38.6361,38.6361,277520.0
2015-09-16 09:30:00,44.53,44.72,44.25,44.71,18424.0,38.863,39.0288,38.6186,39.0201,18424.0
2015-09-16 09:40:00,44.71,44.78,44.53,44.6,31621.0,39.0201,39.0812,38.863,38.9241,31621.0
2015-09-16 09:50:00,44.58,44.58,44.21,44.24,23706.0,38.9066,38.9066,38.5837,38.6099,23706.0
2015-09-16 10:00:00,44.22,44.55,44.15,44.53,29245.0,38.5924,38.8804,38.5313,38.863,29245.0
2015-09-16 10:10:00,44.51,44.82,44.51,44.78,33193.0,38.8455,39.1161,38.8455,39.0812,33193.0
2015-09-16 10:20:00,44.79,44.87,44.76,44.86,67830.0,39.0899,39.1597,39.0637,39.151,67830.0
2015-09-16 10:30:00,44.85,44.86,44.72,44.82,28804.0,39.1423,39.151,39.0288,39.1161,28804.0
2015-09-16 10:40:00,44.82,44.88,44.72,44.79,43008.0,39.1161,39.1684,39.0288,39.0899,43008.0
2015-09-16 10:50:00,44.79,44.81,44.73,44.79,31416.0,39.0899,39.1074,39.0375,39.0899,31416.0
2015-09-16 11:00:00,44.79,44.81,44.76,44.79,64933.0,39.0899,39.1074,39.0637,39.0899,64933.0
2015-09-16 11:10:00,44.79,44.81,44.68,44.79,45080.0,39.0899,39.1074,38.9939,39.0899,45080.0
2015-09-16 11:20:00,44.77,44.86,44.76,44.8,45002.0,39.0724,39.151,39.0637,39.0986,45002.0
2015-09-16 11:30:00,44.81,44.84,44.79,44.81,28317.0,39.1074,39.1335,39.0899,39.1074,28317.0
2015-09-16 11:40:00,44.81,44.82,44.69,44.69,18761.0,39.1074,39.1161,39.0026,39.0026,18761.0
2015-09-16 11:50:00,44.68,44.83,44.64,44.8,12742.0,38.9939,39.1248,38.959,39.0986,12742.0
2015-09-16 12:00:00,44.8,44.83,44.68,44.68,17307.0,39.0986,39.1248,38.9939,38.9939,17307.0
2015-09-16 12:10:00,44.68,44.81,44.68,44.81,19165.0,38.9939,39.1074,38.9939,39.1074,19165.0
2015-09-16 12:20:00,44.78,44.83,44.77,44.81,17751.0,39.0812,39.1248,39.0724,39.1074,17751.0
2015-09-16 12:30:00,44.82,45.02,44.76,45.0,26867.0,39.1161,39.2906,39.0637,39.2732,26867.0
2015-09-16 12:40:00,45.02,45.05,44.95,44.96,20311.0,39.2906,39.3168,39.2295,39.2383,20311.0
2015-09-16 12:50:00,44.95,45.12,44.94,45.11,23498.0,39.2295,39.3779,39.2208,39.3692,23498.0
2015-09-16 13:00:00,45.09,45.14,45.02,45.07,42381.0,39.3517,39.3954,39.2906,39.3343,42381.0
2015-09-16 13:10:00,45.08,45.09,44.94,45.01,29728.0,39.343,39.3517,39.2208,39.2819,29728.0
2015-09-16 13:20:00,45.02,45.08,44.86,44.86,18490.0,39.2906,39.343,39.151,39.151,18490.0
2015-09-16 13:30:00,44.84,44.87,44.8,44.8,14936.0,39.1335,39.1597,39.0986,39.0986,14936.0
2015-09-16 13:40:00,44.82,44.83,44.76,44.78,15662.0,39.1161,39.1248,39.0637,39.0812,15662.0
2015-09-16 13:50:00,44.79,44.88,44.77,44.85,14787.0,39.0899,39.1684,39.0724,39.1423,14787.0
2015-09-16 14:00:00,44.86,44.87,44.77,44.77,8838.0,39.151,39.1597,39.0724,39.0724,8838.0
2015-09-16 14:10:00,44.77,44.79,44.65,44.75,25933.0,39.0724,39.0899,38.9677,39.055,25933.0
2015-09-16 14:20:00,44.76,44.79,44.7,44.75,18684.0,39.0637,39.0899,39.0114,39.055,18684.0
2015-09-16 14:30:00,44.76,44.86,44.73,44.86,23827.0,39.0637,39.151,39.0375,39.151,23827.0
2015-09-16 14:40:00,44.84,44.87,44.81,44.83,18039.0,39.1335,39.1597,39.1074,39.1248,18039.0
2015-09-16 14:50:00,44.84,44.89,44.79,44.85,50915.0,39.1335,39.1772,39.0899,39.1423,50915.0
2015-09-16 15:00:00,44.85,44.87,44.79,44.82,22089.0,39.1423,39.1597,39.0899,39.1161,22089.0
2015-09-16 15:10:00,44.82,44.84,44.73,44.75,31616.0,39.1161,39.1335,39.0375,39.055,31616.0
2015-09-16 15:20:00,44.76,44.83,44.71,44.78,42385.0,39.0637,39.1248,39.0201,39.0812,42385.0
2015-09-16 15:30:00,44.78,44.86,44.73,44.77,44303.0,39.0812,39.151,39.0375,39.0724,44303.0
2015-09-16 15:40:00,44.77,44.79,44.68,44.72,48288.0,39.0724,39.0899,38.9939,39.0288,48288.0
2015-09-16 15:50:00,44.72,44.83,44.7,44.75,78406.0,39.0288,39.1248,39.0114,39.055,78406.0
2015-09-17 09:30:00,44.59,44.94,44.56,44.91,26618.0,38.9153,39.2208,38.8892,39.1946,26618.0
2015-09-17 09:40:00,44.91,45.19,44.9,45.12,31356.0,39.1946,39.439,39.1859,39.3779,31356.0
2015-09-17 09:50:00,45.1,45.1,44.93,45.02,29099.0,39.3604,39.3604,39.2121,39.2906,29099.0
2015-09-17 10:00:00,44.97,45.05,44.87,45.05,21078.0,39.247,39.3168,39.1597,39.3168,21078.0
2015-09-17 10:10:00,45.01,45.2,44.98,45.11,53598.0,39.2819,39.4477,39.2557,39.3692,53598.0
2015-09-17 10:20:00,45.11,45.17,45.01,45.15,24109.0,39.3692,39.4215,39.2819,39.4041,24109.0
2015-09-17 10:30:00,45.14,45.22,45.1,45.17,18963.0,39.3954,39.4652,39.3604,39.4215,18963.0
2015-09-17 10:40:00,45.15,45.4,45.15,45.35,36366.0,39.4041,39.6223,39.4041,39.5786,36366.0
2015-09-17 10:50:00,45.34,45.35,45.26,45.29,58369.0,39.5699,39.5786,39.5001,39.5263,58369.0
2015-09-17 11:00:00,45.3,45.31,45.2,45.25,54463.0,39.535,39.5437,39.4477,39.4914,54463.0
2015-09-17 11:10:00,45.24,45.26,45.14,45.19,39593.0,39.4826,39.5001,39.3954,39.439,39593.0
2015-09-17 11:20:00,45.17,45.3,45.14,45.17,24183.0,39.4215,39.535,39.3954,39.4215,24183.0
2015-09-17 11:30:00,45.19,45.26,45.14,45.26,16903.0,39.439,39.5001,39.3954,39.5001,16903.0
2015-09-17 11:40:00,45.28,45.32,45.19,45.22,16527.0,39.5175,39.5524,39.439,39.4652,16527.0
2015-09-17 11:50:00,45.22,45.26,45.18,45.24,15772.0,39.4652,39.5001,39.4303,39.4826,15772.0
2015-09-17 12:00:00,45.23,45.27,45.22,45.25,23100.0,39.4739,39.5088,39.4652,39.4914,23100.0
2015-09-17 12:10:00,45.25,45.29,45.22,45.26,28144.0,39.4914,39.5263,39.4652,39.5001,28144.0
2015-09-17 12:20:00,45.26,45.26,45.18,45.2,5447.0,39.5001,39.5001,39.4303,39.4477,5447.0
2015-09-17 12:30:00,45.2,45.23,45.18,45.21,26847.0,39.4477,39.4739,39.4303,39.4564,26847.0
2015-09-17 12:40:00,45.22,45.29,45.19,45.26,32966.0,39.4652,39.5263,39.439,39.5001,32966.0
2015-09-17 12:50:00,45.26,45.32,45.25,45.27,7828.0,39.5001,39.5524,39.4914,39.5088,7828.0
2015-09-17 13:00:00,45.28,45.29,45.25,45.28,9304.0,39.5175,39.5263,39.4914,39.5175,9304.0
2015-09-17 13:10:00,45.27,45.33,45.24,45.31,14097.0,39.5088,39.5612,39.4826,39.5437,14097.0
2015-09-17 13:20:00,45.31,45.36,45.27,45.29,41283.0,39.5437,39.5874,39.5088,39.5263,41283.0
2015-09-17 13:30:00,45.29,45.32,45.26,45.3,24895.0,39.5263,39.5524,39.5001,39.535,24895.0
2015-09-17 13:40:00,45.3,45.33,45.12,45.23,48482.0,39.535,39.5612,39.3779,39.4739,48482.0
2015-09-17 13:50:00,45.23,45.29,45.15,45.26,40187.0,39.4739,39.5263,39.4041,39.5001,40187.0
2015-09-17 14:00:00,45.32,45.35,44.87,45.09,67876.0,39.5524,39.5786,39.1597,39.3517,67876.0
2015-09-17 14:10:00,45.13,45.21,45.09,45.2,63590.0,39.3866,39.4564,39.3517,39.4477,63590.0
2015-09-17 14:20:00,45.2,45.34,45.15,45.19,25267.0,39.4477,39.5699,39.4041,39.439,25267.0
2015-09-17 14:30:00,45.22,45.32,45.15,45.3,20665.0,39.4652,39.5524,39.4041,39.535,20665.0
2015-09-17 14:40:00,45.29,45.74,45.28,45.68,21244.0,39.5263,39.919,39.5175,39.8666,21244.0
2015-09-17 14:50:00,45.65,45.74,45.55,45.61,19267.0,39.8405,39.919,39.7532,39.8055,19267.0
2015-09-17 15:00:00,45.63,45.69,45.26,45.31,34395.0,39.823,39.8754,39.5001,39.5437,34395.0
2015-09-17 15:10:00,45.28,45.34,45.03,45.07,30386.0,39.5175,39.5699,39.2994,39.3343,30386.0
2015-09-17 15:20:00,45.05,45.05,44.74,45.04,35145.0,39.3168,39.3168,39.0463,39.3081,35145.0
2015-09-17 15:30:00,45.02,45.12,44.84,44.97,79983.0,39.2906,39.3779,39.1335,39.247,79983.0
2015-09-17 15:40:00,45.0,45.12,44.93,45.1,93254.0,39.2732,39.3779,39.2121,39.3604,93254.0
2015-09-17 15:50:00,45.09,45.12,44.93,45.05,213479.0,39.3517,39.3779,39.2121,39.3168,213479.0
2015-09-18 09:30:00,44.42,44.73,44.36,44.59,137085.0,38.767,39.0375,38.7146,38.9153,137085.0
2015-09-18 09:40:00,44.6,44.69,44.41,44.64,46072.0,38.9241,39.0026,38.7583,38.959,46072.0
2015-09-18 09:50:00,44.64,44.8,44.6,44.71,39433.0,38.959,39.0986,38.9241,39.0201,39433.0
2015-09-18 10:00:00,44.73,44.89,44.68,44.84,18974.0,39.0375,39.1772,38.9939,39.1335,18974.0
2015-09-18 10:10:00,44.86,44.88,44.63,44.67,39009.0,39.151,39.1684,38.9503,38.9852,39009.0
2015-09-18 10:20:00,44.68,44.94,44.56,44.84,30094.0,38.9939,39.2208,38.8892,39.1335,30094.0
2015-09-18 10:30:00,44.82,44.97,44.81,44.84,50113.0,39.1161,39.247,39.1074,39.1335,50113.0
2015-09-18 10:40:00,44.84,45.0,44.81,45.0,24536.0,39.1335,39.2732,39.1074,39.2732,24536.0
2015-09-18 10:50:00,45.01,45.11,45.0,45.08,25227.0,39.2819,39.3692,39.2732,39.343,25227.0
2015-09-18 11:00:00,45.06,45.22,45.04,45.2,33805.0,39.3255,39.4652,39.3081,39.4477,33805.0
2015-09-18 11:10:00,45.18,45.26,45.13,45.23,19913.0,39.4303,39.5001,39.3866,39.4739,19913.0
2015-09-18 11:20:00,45.22,45.27,45.09,45.1,18117.0,39.4652,39.5088,39.3517,39.3604,18117.0
2015-09-18 11:30:00,45.1,45.28,45.08,45.28,32576.0,39.3604,39.5175,39.343,39.5175,32576.0
2015-09-18 11:40:00,45.26,45.43,45.21,45.43,16170.0,39.5001,39.6484,39.4564,39.6484,16170.0
2015-09-18 11:50:00,45.41,45.51,45.33,45.36,26807.0,39.631,39.7183,39.5612,39.5874,26807.0
2015-09-18 12:00:00,45.35,45.37,45.25,45.26,12425.0,39.5786,39.5961,39.4914,39.5001,12425.0
2015-09-18 12:10:00,45.26,45.3,45.22,45.25,30668.0,39.5001,39.535,39.4652,39.4914,30668.0
2015-09-18 12:20:00,45.25,45.27,45.19,45.24,28567.0,39.4914,39.5088,39.439,39.4826,28567.0
2015-09-18 12:30:00,45.23,45.24,45.19,45.2,10143.0,39.4739,39.4826,39.439,39.4477,10143.0
2015-09-18 12:40:00,45.2,45.2,45.08,45.12,16014.0,39.4477,39.4477,39.343,39.3779,16014.0
2015-09-18 12:50:00,45.12,45.17,45.1,45.16,15019.0,39.3779,39.4215,39.3604,39.4128,15019.0
2015-09-18 13:00:00,45.14,45.26,45.12,45.17,21453.0,39.3954,39.5001,39.3779,39.4215,21453.0
2015-09-18 13:10:00,45.16,45.38,45.11,45.23,45577.0,39.4128,39.6048,39.3692,39.4739,45577.0
2015-09-18 13:20:00,45.2,45.2,45.07,45.16,17521.0,39.4477,39.4477,39.3343,39.4128,17521.0
2015-09-18 13:30:00,45.15,45.17,45.12,45.14,17470.0,39.4041,39.4215,39.3779,39.3954,17470.0
2015-09-18 13:40:00,45.13,45.24,45.11,45.22,21846.0,39.3866,39.4826,39.3692,39.4652,21846.0
2015-09-18 13:50:00,45.21,45.26,45.13,45.18,35726.0,39.4564,39.5001,39.3866,39.4303,35726.0
2015-09-18 14:00:00,45.17,45.27,45.14,45.24,53549.0,39.4215,39.5088,39.3954,39.4826,53549.0
2015-09-18 14:10:00,45.24,45.38,45.22,45.35,48442.0,39.4826,39.6048,39.4652,39.5786,48442.0
2015-09-18 14:20:00,45.35,45.42,45.34,45.42,32216.0,39.5786,39.6397,39.5699,39.6397,32216.0
2015-09-18 14:30:00,45.42,45.43,45.33,45.39,31290.0,39.6397,39.6484,39.5612,39.6135,31290.0
2015-09-18 14:40:00,45.39,45.4,45.26,45.26,34795.0,39.6135,39.6223,39.5001,39.5001,34795.0
2015-09-18 14:50:00,45.27,45.41,45.23,45.38,39142.0,39.5088,39.631,39.4739,39.6048,39142.0
2015-09-18 15:00:00,45.39,45.42,45.31,45.31,61502.0,39.6135,39.6397,39.5437,39.5437,61502.0
2015-09-18 15:10:00,45.32,45.43,45.31,45.4,75411.0,39.5524,39.6484,39.5437,39.6223,75411.0
2015-09-18 15:20:00,45.41,45.5,45.39,45.46,96957.0,39.631,39.7095,39.6135,39.6746,96957.0
2015-09-18 15:30:00,45.46,45.51,45.44,45.44,115203.0,39.6746,39.7183,39.6572,39.6572,115203.0
2015-09-18 15:40:00,45.44,45.5,45.37,45.43,221291.0,39.6572,39.7095,39.5961,39.6484,221291.0
2015-09-18 15:50:00,45.43,45.75,45.43,45.68,480461.0,39.6484,39.9277,39.6484,39.8666,480461.0
2015-09-21 09:30:00,46.09,46.12,45.6,45.72,50483.0,40.2245,40.2506,39.7968,39.9015,50483.0
2015-09-21 09:40:00,45.76,46.29,45.69,46.24,28422.0,39.9365,40.399,39.8754,40.3554,28422.0
2015-09-21 09:50:00,46.24,46.41,46.24,46.33,50204.0,40.3554,40.5037,40.3554,40.4339,50204.0
2015-09-21 10:00:00,46.31,46.6,46.31,46.58,34011.0,40.4165,40.6696,40.4165,40.6521,34011.0
2015-09-21 10:10:00,46.57,46.62,46.29,46.42,32040.0,40.6434,40.687,40.399,40.5125,32040.0
2015-09-21 10:20:00,46.42,46.8,46.41,46.58,65776.0,40.5125,40.8441,40.5037,40.6521,65776.0
2015-09-21 10:30:00,46.58,46.92,46.58,46.87,67830.0,40.6521,40.9488,40.6521,40.9052,67830.0
2015-09-21 10:40:00,46.88,47.18,46.88,47.07,108023.0,40.9139,41.1757,40.9139,41.0797,108023.0
2015-09-21 10:50:00,47.07,47.17,47.0,47.09,67015.0,41.0797,41.167,41.0186,41.0972,67015.0
2015-09-21 11:00:00,47.08,47.19,46.9,46.9,42385.0,41.0885,41.1845,40.9314,40.9314,42385.0
2015-09-21 11:10:00,46.92,47.16,46.9,47.14,25886.0,40.9488,41.1583,40.9314,41.1408,25886.0
2015-09-21 11:20:00,47.16,47.18,47.0,47.06,26068.0,41.1583,41.1757,41.0186,41.071,26068.0
2015-09-21 11:30:00,47.05,47.07,46.84,46.92,29800.0,41.0623,41.0797,40.879,40.9488,29800.0
2015-09-21 11:40:00,46.95,46.97,46.9,46.91,57971.0,40.975,40.9925,40.9314,40.9401,57971.0
2015-09-21 11:50:00,46.91,46.94,46.71,46.79,24069.0,40.9401,40.9663,40.7656,40.8354,24069.0
2015-09-21 12:00:00,46.79,46.81,46.64,46.73,33225.0,40.8354,40.8528,40.7045,40.783,33225.0
2015-09-21 12:10:00,46.76,46.84,46.74,46.74,25446.0,40.8092,40.879,40.7917,40.7917,25446.0
2015-09-21 12:20:00,46.74,46.79,46.65,46.77,35563.0,40.7917,40.8354,40.7132,40.8179,35563.0
2015-09-21 12:30:00,46.75,46.76,46.65,46.7,24445.0,40.8005,40.8092,40.7132,40.7568,24445.0
2015-09-21 12:40:00,46.69,46.7,46.53,46.53,16263.0,40.7481,40.7568,40.6085,40.6085,16263.0
2015-09-21 12:50:00,46.53,46.53,46.35,46.48,22585.0,40.6085,40.6085,40.4514,40.5648,22585.0
2015-09-21 13:00:00,46.45,46.49,46.4,46.47,14741.0,40.5386,40.5735,40.495,40.5561,14741.0
2015-09-21 13:10:00,46.46,46.5,46.36,46.47,21423.0,40.5474,40.5823,40.4601,40.5561,21423.0
2015-09-21 13:20:00,46.45,46.56,46.43,46.51,20881.0,40.5386,40.6346,40.5212,40.591,20881.0
2015-09-21 13:30:00,46.52,46.52,46.34,46.46,32397.0,40.5997,40.5997,40.4426,40.5474,32397.0
2015-09-21 13:40:00,46.47,46.6,46.47,46.48,34020.0,40.5561,40.6696,40.5561,40.5648,34020.0
2015-09-21 13:50:00,46.48,46.48,46.33,46.39,23883.0,40.5648,40.5648,40.4339,40.4863,23883.0
2015-09-21 14:00:00,46.36,46.48,46.36,46.42,25621.0,40.4601,40.5648,40.4601,40.5125,25621.0
2015-09-21 14:10:00,46.4,46.4,46.27,46.3,29599.0,40.495,40.495,40.3815,40.4077,29599.0
2015-09-21 14:20:00,46.3,46.37,46.25,46.25,34783.0,40.4077,40.4688,40.3641,40.3641,34783.0
2015-09-21 14:30:00,46.24,46.38,46.19,46.35,34286.0,40.3554,40.4775,40.3117,40.4514,34286.0
2015-09-21 14:40:00,46.37,46.42,46.28,46.41,30912.0,40.4688,40.5125,40.3903,40.5037,30912.0
2015-09-21 14:50:00,46.44,46.61,46.44,46.57,23998.0,40.5299,40.6783,40.5299,40.6434,23998.0
2015-09-21 15:00:00,46.57,46.57,46.46,46.51,42522.0,40.6434,40.6434,40.5474,40.591,42522.0
2015-09-21 15:10:00,46.51,46.54,46.47,46.54,41837.0,40.591,40.6172,40.5561,40.6172,41837.0
2015-09-21 15:20:00,46.54,46.54,46.46,46.53,53604.0,40.6172,40.6172,40.5474,40.6085,53604.0
2015-09-21 15:30:00,46.53,46.56,46.27,46.32,78649.0,40.6085,40.6346,40.3815,40.4252,78649.0
2015-09-21 15:40:00,46.32,46.46,46.28,46.38,129732.0,40.4252,40.5474,40.3903,40.4775,129732.0
2015-09-21 15:50:00,46.38,46.49,46.32,46.4,186055.0,40.4775,40.5735,40.4252,40.495,186055.0
2015-09-22 09:30:00,45.88,45.9,45.36,45.66,38502.0,40.0412,40.0586,39.5874,39.8492,38502.0
2015-09-22 09:40:00,45.63,45.64,45.43,45.45,33606.0,39.823,39.8317,39.6484,39.6659,33606.0
2015-09-22 09:50:00,45.47,45.92,45.42,45.92,52278.0,39.6834,40.0761,39.6397,40.0761,52278.0
2015-09-22 10:00:00,45.89,46.0,45.6,45.73,41871.0,40.0499,40.1459,39.7968,39.9103,41871.0
2015-09-22 10:10:00,45.72,45.74,45.5,45.5,88735.0,39.9015,39.919,39.7095,39.7095,88735.0
2015-09-22 10:20:00,45.49,45.51,45.37,45.44,27367.0,39.7008,39.7183,39.5961,39.6572,27367.0
2015-09-22 10:30:00,45.46,45.49,45.29,45.3,38904.0,39.6746,39.7008,39.5263,39.535,38904.0
2015-09-22 10:40:00,45.29,45.36,45.15,45.18,61521.0,39.5263,39.5874,39.4041,39.4303,61521.0
2015-09-22 10:50:00,45.18,45.32,45.11,45.32,23843.0,39.4303,39.5524,39.3692,39.5524,23843.0
2015-09-22 11:00:00,45.29,45.4,45.25,45.33,45337.0,39.5263,39.6223,39.4914,39.5612,45337.0
2015-09-22 11:10:00,45.32,45.4,45.29,45.33,58408.0,39.5524,39.6223,39.5263,39.5612,58408.0
2015-09-22 11:20:00,45.32,45.34,45.27,45.27,40906.0,39.5524,39.5699,39.5088,39.5088,40906.0
2015-09-22 11:30:00,45.27,45.39,45.27,45.31,22226.0,39.5088,39.6135,39.5088,39.5437,22226.0
2015-09-22 11:40:00,45.33,45.36,45.31,45.35,36506.0,39.5612,39.5874,39.5437,39.5786,36506.0
2015-09-22 11:50:00,45.37,45.38,45.26,45.27,29120.0,39.5961,39.6048,39.5001,39.5088,29120.0
2015-09-22 12:00:00,45.26,45.3,45.17,45.28,17804.0,39.5001,39.535,39.4215,39.5175,17804.0
2015-09-22 12:10:00,45.3,45.3,45.22,45.3,14157.0,39.535,39.535,39.4652,39.535,14157.0
2015-09-22 12:20:00,45.29,45.33,45.22,45.25,19487.0,39.5263,39.5612,39.4652,39.4914,19487.0
2015-09-22 12:30:00,45.24,45.27,45.19,45.19,22205.0,39.4826,39.5088,39.439,39.439,22205.0
2015-09-22 12:40:00,45.18,45.26,45.17,45.2,27488.0,39.4303,39.5001,39.4215,39.4477,27488.0
2015-09-22 12:50:00,45.2,45.23,45.19,45.2,18166.0,39.4477,39.4739,39.439,39.4477,18166.0
2015-09-22 13:00:00,45.2,45.29,45.2,45.23,18918.0,39.4477,39.5263,39.4477,39.4739,18918.0
2015-09-22 13:10:00,45.22,45.29,45.22,45.29,17991.0,39.4652,39.5263,39.4652,39.5263,17991.0
2015-09-22 13:20:00,45.28,45.29,45.23,45.24,35325.0,39.5175,39.5263,39.4739,39.4826,35325.0
2015-09-22 13:30:00,45.24,45.29,45.23,45.29,22954.0,39.4826,39.5263,39.4739,39.5263,22954.0
2015-09-22 13:40:00,45.3,45.4,45.3,45.39,46066.0,39.535,39.6223,39.535,39.6135,46066.0
2015-09-22 13:50:00,45.39,45.39,45.29,45.38,14130.0,39.6135,39.6135,39.5263,39.6048,14130.0
2015-09-22 14:00:00,45.39,45.45,45.35,45.41,29037.0,39.6135,39.6659,39.5786,39.631,29037.0
2015-09-22 14:10:00,45.4,45.45,45.37,45.44,19353.0,39.6223,39.6659,39.5961,39.6572,19353.0
2015-09-22 14:20:00,45.44,45.48,45.42,45.46,30827.0,39.6572,39.6921,39.6397,39.6746,30827.0
2015-09-22 14:30:00,45.46,45.53,45.42,45.49,41036.0,39.6746,39.7357,39.6397,39.7008,41036.0
2015-09-22 14:40:00,45.49,45.52,45.47,45.47,30754.0,39.7008,39.727,39.6834,39.6834,30754.0
2015-09-22 14:50:00,45.47,45.47,45.37,45.43,81370.0,39.6834,39.6834,39.5961,39.6484,81370.0
2015-09-22 15:00:00,45.44,45.48,45.37,45.39,43935.0,39.6572,39.6921,39.5961,39.6135,43935.0
2015-09-22 15:10:00,45.39,45.47,45.38,45.45,36639.0,39.6135,39.6834,39.6048,39.6659,36639.0
2015-09-22 15:20:00,45.46,45.63,45.46,45.62,38214.0,39.6746,39.823,39.6746,39.8143,38214.0
2015-09-22 15:30:00,45.63,45.75,45.63,45.71,49530.0,39.823,39.9277,39.823,39.8928,49530.0
2015-09-22 15:40:00,45.7,45.72,45.63,45.64,71156.0,39.8841,39.9015,39.823,39.8317,71156.0
2015-09-22 15:50:00,45.64,45.77,45.59,45.72,201891.0,39.8317,39.9452,39.7881,39.9015,201891.0
2015-09-23 09:30:00,45.55,45.75,45.37,45.37,17572.0,39.7532,39.9277,39.5961,39.5961,17572.0
2015-09-23 09:40:00,45.43,45.45,45.28,45.36,13264.0,39.6484,39.6659,39.5175,39.5874,13264.0
2015-09-23 09:50:00,45.38,45.83,45.38,45.8,49920.0,39.6048,39.9975,39.6048,39.9714,49920.0
2015-09-23 10:00:00,45.85,45.91,45.77,45.79,13992.0,40.015,40.0674,39.9452,39.9626,13992.0
2015-09-23 10:10:00,45.79,45.94,45.74,45.9,21627.0,39.9626,40.0935,39.919,40.0586,21627.0
2015-09-23 10:20:00,45.9,46.01,45.84,45.96,23913.0,40.0586,40.1546,40.0063,40.111,23913.0
2015-09-23 10:30:00,45.93,46.12,45.93,45.98,24025.0,40.0848,40.2506,40.0848,40.1285,24025.0
2015-09-23 10:40:00,46.01,46.09,45.95,46.09,24629.0,40.1546,40.2245,40.1023,40.2245,24629.0
2015-09-23 10:50:00,46.08,46.19,46.0,46.0,17780.0,40.2157,40.3117,40.1459,40.1459,17780.0
2015-09-23 11:00:00,46.0,46.09,45.92,46.09,23792.0,40.1459,40.2245,40.0761,40.2245,23792.0
2015-09-23 11:10:00,46.05,46.07,45.89,45.97,31522.0,40.1895,40.207,40.0499,40.1197,31522.0
2015-09-23 11:20:00,45.95,45.98,45.87,45.97,24298.0,40.1023,40.1285,40.0325,40.1197,24298.0
2015-09-23 11:30:00,45.97,46.01,45.92,45.98,38988.0,40.1197,40.1546,40.0761,40.1285,38988.0
2015-09-23 11:40:00,45.96,46.0,45.9,45.98,39693.0,40.111,40.1459,40.0586,40.1285,39693.0
2015-09-23 11:50:00,45.95,46.0,45.93,45.97,28759.0,40.1023,40.1459,40.0848,40.1197,28759.0
2015-09-23 12:00:00,45.99,45.99,45.88,45.9,47525.0,40.1372,40.1372,40.0412,40.0586,47525.0
2015-09-23 12:10:00,45.91,45.95,45.88,45.93,32178.0,40.0674,40.1023,40.0412,40.0848,32178.0
2015-09-23 12:20:00,45.9,45.93,45.83,45.84,21419.0,40.0586,40.0848,39.9975,40.0063,21419.0
2015-09-23 12:30:00,45.82,45.83,45.65,45.65,20088.0,39.9888,39.9975,39.8405,39.8405,20088.0
2015-09-23 12:40:00,45.65,45.67,45.57,45.57,17520.0,39.8405,39.8579,39.7706,39.7706,17520.0
2015-09-23 12:50:00,45.57,45.64,45.57,45.62,17556.0,39.7706,39.8317,39.7706,39.8143,17556.0
2015-09-23 13:00:00,45.61,45.61,45.54,45.58,19119.0,39.8055,39.8055,39.7444,39.7794,19119.0
2015-09-23 13:10:00,45.57,45.57,45.49,45.51,22070.0,39.7706,39.7706,39.7008,39.7183,22070.0
2015-09-23 13:20:00,45.51,45.52,45.45,45.46,31105.0,39.7183,39.727,39.6659,39.6746,31105.0
2015-09-23 13:30:00,45.47,45.51,45.45,45.51,23513.0,39.6834,39.7183,39.6659,39.7183,23513.0
2015-09-23 13:40:00,45.52,45.62,45.49,45.62,40642.0,39.727,39.8143,39.7008,39.8143,40642.0
2015-09-23 13:50:00,45.61,45.62,45.48,45.51,22863.0,39.8055,39.8143,39.6921,39.7183,22863.0
2015-09-23 14:00:00,45.52,45.62,45.5,45.58,16010.0,39.727,39.8143,39.7095,39.7794,16010.0
2015-09-23 14:10:00,45.58,45.59,45.5,45.5,14845.0,39.7794,39.7881,39.7095,39.7095,14845.0
2015-09-23 14:20:00,45.5,45.58,45.49,45.56,25297.0,39.7095,39.7794,39.7008,39.7619,25297.0
2015-09-23 14:30:00,45.57,45.58,45.45,45.46,25013.0,39.7706,39.7794,39.6659,39.6746,25013.0
2015-09-23 14:40:00,45.46,45.5,45.41,45.42,25584.0,39.6746,39.7095,39.631,39.6397,25584.0
2015-09-23 14:50:00,45.41,45.41,45.29,45.37,18446.0,39.631,39.631,39.5263,39.5961,18446.0
2015-09-23 15:00:00,45.36,45.44,45.34,45.36,31587.0,39.5874,39.6572,39.5699,39.5874,31587.0
2015-09-23 15:10:00,45.35,45.35,45.28,45.3,43757.0,39.5786,39.5786,39.5175,39.535,43757.0
2015-09-23 15:20:00,45.31,45.32,45.25,45.26,56327.0,39.5437,39.5524,39.4914,39.5001,56327.0
2015-09-23 15:30:00,45.27,45.3,45.18,45.24,66061.0,39.5088,39.535,39.4303,39.4826,66061.0
2015-09-23 15:40:00,45.24,45.29,45.21,45.26,69863.0,39.4826,39.5263,39.4564,39.5001,69863.0
2015-09-23 15:50:00,45.3,45.34,45.23,45.29,127818.0,39.535,39.5699,39.4739,39.5263,127818.0
2015-09-24 09:30:00,44.57,44.57,43.96,44.07,56960.0,38.8979,38.8979,38.3655,38.4615,56960.0
2015-09-24 09:40:00,44.08,44.08,43.5,43.51,38692.0,38.4703,38.4703,37.9641,37.9728,38692.0
2015-09-24 09:50:00,43.51,44.05,43.45,44.05,52311.0,37.9728,38.4441,37.9204,38.4441,52311.0
2015-09-24 10:00:00,44.05,44.35,44.02,44.3,40584.0,38.4441,38.7059,38.4179,38.6623,40584.0
2015-09-24 10:10:00,44.33,44.7,44.33,44.7,42285.0,38.6884,39.0114,38.6884,39.0114,42285.0
2015-09-24 10:20:00,44.67,44.67,44.46,44.55,42528.0,38.9852,38.9852,38.8019,38.8804,42528.0
2015-09-24 10:30:00,44.54,44.72,44.5,44.65,19979.0,38.8717,39.0288,38.8368,38.9677,19979.0
2015-09-24 10:40:00,44.66,44.67,44.45,44.55,42212.0,38.9764,38.9852,38.7932,38.8804,42212.0
2015-09-24 10:50:00,44.53,44.55,44.3,44.37,21811.0,38.863,38.8804,38.6623,38.7233,21811.0
2015-09-24 11:00:00,44.37,44.37,44.26,44.33,23511.0,38.7233,38.7233,38.6273,38.6884,23511.0
2015-09-24 11:10:00,44.35,44.47,44.3,44.43,43558.0,38.7059,38.8106,38.6623,38.7757,43558.0
2015-09-24 11:20:00,44.46,44.56,44.43,44.49,21946.0,38.8019,38.8892,38.7757,38.8281,21946.0
2015-09-24 11:30:00,44.48,44.75,44.48,44.75,37377.0,38.8193,39.055,38.8193,39.055,37377.0
2015-09-24 11:40:00,44.74,44.9,44.73,44.74,20672.0,39.0463,39.1859,39.0375,39.0463,20672.0
2015-09-24 11:50:00,44.75,44.97,44.72,44.88,41137.0,39.055,39.247,39.0288,39.1684,41137.0
2015-09-24 12:00:00,44.87,44.95,44.8,44.82,15831.0,39.1597,39.2295,39.0986,39.1161,15831.0
2015-09-24 12:10:00,44.8,44.88,44.73,44.73,44210.0,39.0986,39.1684,39.0375,39.0375,44210.0
2015-09-24 12:20:00,44.73,44.84,44.73,44.76,13912.0,39.0375,39.1335,39.0375,39.0637,13912.0
2015-09-24 12:30:00,44.78,44.94,44.77,44.87,19311.0,39.0812,39.2208,39.0724,39.1597,19311.0
2015-09-24 12:40:00,44.86,44.92,44.7,44.72,18713.0,39.151,39.2034,39.0114,39.0288,18713.0
2015-09-24 12:50:00,44.72,44.79,44.67,44.67,16880.0,39.0288,39.0899,38.9852,38.9852,16880.0
2015-09-24 13:00:00,44.68,44.71,44.58,44.63,27678.0,38.9939,39.0201,38.9066,38.9503,27678.0
2015-09-24 13:10:00,44.63,44.66,44.58,44.59,28478.0,38.9503,38.9764,38.9066,38.9153,28478.0
2015-09-24 13:20:00,44.58,44.61,44.55,44.59,21912.0,38.9066,38.9328,38.8804,38.9153,21912.0
2015-09-24 13:30:00,44.61,44.7,44.58,44.6,22353.0,38.9328,39.0114,38.9066,38.9241,22353.0
2015-09-24 13:40:00,44.6,44.69,44.58,44.69,31930.0,38.9241,39.0026,38.9066,39.0026,31930.0
2015-09-24 13:50:00,44.69,44.72,44.55,44.55,24255.0,39.0026,39.0288,38.8804,38.8804,24255.0
2015-09-24 14:00:00,44.56,44.6,44.47,44.57,33653.0,38.8892,38.9241,38.8106,38.8979,33653.0
2015-09-24 14:10:00,44.57,44.7,44.57,44.7,20619.0,38.8979,39.0114,38.8979,39.0114,20619.0
2015-09-24 14:20:00,44.7,44.84,44.66,44.8,55949.0,39.0114,39.1335,38.9764,39.0986,55949.0
2015-09-24 14:30:00,44.79,44.82,44.73,44.82,35733.0,39.0899,39.1161,39.0375,39.1161,35733.0
2015-09-24 14:40:00,44.82,45.19,44.81,45.19,46627.0,39.1161,39.439,39.1074,39.439,46627.0
2015-09-24 14:50:00,45.21,45.26,45.11,45.2,20146.0,39.4564,39.5001,39.3692,39.4477,20146.0
2015-09-24 15:00:00,45.2,45.24,45.09,45.12,26202.0,39.4477,39.4826,39.3517,39.3779,26202.0
2015-09-24 15:10:00,45.09,45.33,45.07,45.31,37313.0,39.3517,39.5612,39.3343,39.5437,37313.0
2015-09-24 15:20:00,45.33,45.53,45.31,45.48,46754.0,39.5612,39.7357,39.5437,39.6921,46754.0
2015-09-24 15:30:00,45.49,45.51,45.3,45.33,44109.0,39.7008,39.7183,39.535,39.5612,44109.0
2015-09-24 15:40:00,45.32,45.4,45.26,45.32,54510.0,39.5524,39.6223,39.5001,39.5524,54510.0
2015-09-24 15:50:00,45.31,45.31,45.17,45.21,108146.0,39.5437,39.5437,39.4215,39.4564,108146.0
2015-09-25 09:30:00,45.48,46.04,45.38,45.58,40556.0,39.6921,40.1808,39.6048,39.7794,40556.0
2015-09-25 09:40:00,45.58,45.74,45.53,45.72,44952.0,39.7794,39.919,39.7357,39.9015,44952.0
2015-09-25 09:50:00,45.69,45.73,45.48,45.48,39873.0,39.8754,39.9103,39.6921,39.6921,39873.0
2015-09-25 10:00:00,45.49,45.56,45.29,45.55,35066.0,39.7008,39.7619,39.5263,39.7532,35066.0
2015-09-25 10:10:00,45.51,45.52,45.34,45.35,47091.0,39.7183,39.727,39.5699,39.5786,47091.0
2015-09-25 10:20:00,45.32,45.4,45.15,45.27,31099.0,39.5524,39.6223,39.4041,39.5088,31099.0
2015-09-25 10:30:00,45.26,45.5,45.14,45.5,39845.0,39.5001,39.7095,39.3954,39.7095,39845.0
2015-09-25 10:40:00,45.48,45.5,45.33,45.42,15894.0,39.6921,39.7095,39.5612,39.6397,15894.0
2015-09-25 10:50:00,45.42,45.5,45.37,45.42,17219.0,39.6397,39.7095,39.5961,39.6397,17219.0
2015-09-25 11:00:00,45.4,45.4,45.18,45.21,48033.0,39.6223,39.6223,39.4303,39.4564,48033.0
2015-09-25 11:10:00,45.2,45.35,45.19,45.29,15011.0,39.4477,39.5786,39.439,39.5263,15011.0
2015-09-25 11:20:00,45.26,45.39,45.26,45.33,19885.0,39.5001,39.6135,39.5001,39.5612,19885.0
2015-09-25 11:30:00,45.32,45.34,45.17,45.25,19864.0,39.5524,39.5699,39.4215,39.4914,19864.0
2015-09-25 11:40:00,45.25,45.32,45.24,45.27,14012.0,39.4914,39.5524,39.4826,39.5088,14012.0
2015-09-25 11:50:00,45.25,45.29,45.22,45.25,18318.0,39.4914,39.5263,39.4652,39.4914,18318.0
2015-09-25 12:00:00,45.25,45.27,45.18,45.18,18511.0,39.4914,39.5088,39.4303,39.4303,18511.0
2015-09-25 12:10:00,45.2,45.29,45.2,45.25,27229.0,39.4477,39.5263,39.4477,39.4914,27229.0
2015-09-25 12:20:00,45.27,45.32,45.25,45.25,19745.0,39.5088,39.5524,39.4914,39.4914,19745.0
2015-09-25 12:30:00,45.25,45.31,45.25,45.3,10343.0,39.4914,39.5437,39.4914,39.535,10343.0
2015-09-25 12:40:00,45.31,45.36,45.26,45.26,11461.0,39.5437,39.5874,39.5001,39.5001,11461.0
2015-09-25 12:50:00,45.27,45.28,45.24,45.25,12995.0,39.5088,39.5175,39.4826,39.4914,12995.0
2015-09-25 13:00:00,45.26,45.4,45.25,45.37,11096.0,39.5001,39.6223,39.4914,39.5961,11096.0
2015-09-25 13:10:00,45.38,45.48,45.37,45.43,9633.0,39.6048,39.6921,39.5961,39.6484,9633.0
2015-09-25 13:20:00,45.43,45.44,45.39,45.44,17264.0,39.6484,39.6572,39.6135,39.6572,17264.0
2015-09-25 13:30:00,45.42,45.53,45.42,45.47,23312.0,39.6397,39.7357,39.6397,39.6834,23312.0
2015-09-25 13:40:00,45.49,45.55,45.48,45.55,20092.0,39.7008,39.7532,39.6921,39.7532,20092.0
2015-09-25 13:50:00,45.56,45.57,45.48,45.57,20757.0,39.7619,39.7706,39.6921,39.7706,20757.0
2015-09-25 14:00:00,45.57,45.61,45.52,45.54,21609.0,39.7706,39.8055,39.727,39.7444,21609.0
2015-09-25 14:10:00,45.54,45.54,45.33,45.35,23501.0,39.7444,39.7444,39.5612,39.5786,23501.0
2015-09-25 14:20:00,45.33,45.37,45.28,45.32,23086.0,39.5612,39.5961,39.5175,39.5524,23086.0
2015-09-25 14:30:00,45.31,45.4,45.22,45.35,30548.0,39.5437,39.6223,39.4652,39.5786,30548.0
2015-09-25 14:40:00,45.32,45.35,45.08,45.09,36975.0,39.5524,39.5786,39.343,39.3517,36975.0
2015-09-25 14:50:00,45.1,45.2,45.01,45.17,39227.0,39.3604,39.4477,39.2819,39.4215,39227.0
2015-09-25 15:00:00,45.17,45.18,44.99,44.99,33447.0,39.4215,39.4303,39.2644,39.2644,33447.0
2015-09-25 15:10:00,44.99,44.99,44.8,44.92,79735.0,39.2644,39.2644,39.0986,39.2034,79735.0
2015-09-25 15:20:00,44.94,45.13,44.94,45.1,38055.0,39.2208,39.3866,39.2208,39.3604,38055.0
2015-09-25 15:30:00,45.09,45.17,45.04,45.08,45696.0,39.3517,39.4215,39.3081,39.343,45696.0
2015-09-25 15:40:00,45.08,45.22,45.06,45.19,63126.0,39.343,39.4652,39.3255,39.439,63126.0
2015-09-25 15:50:00,45.19,45.21,45.09,45.13,138458.0,39.439,39.4564,39.3517,39.3866,138458.0
2015-09-28 09:30:00,44.82,44.89,44.16,44.23,42410.0,39.1161,39.1772,38.5401,38.6012,42410.0
2015-09-28 09:40:00,44.21,44.21,43.96,43.99,21385.0,38.5837,38.5837,38.3655,38.3917,21385.0
2015-09-28 09:50:00,43.97,43.99,43.7,43.76,11803.0,38.3743,38.3917,38.1386,38.191,11803.0
2015-09-28 10:00:00,43.68,43.73,43.45,43.46,19693.0,38.1212,38.1648,37.9204,37.9292,19693.0
2015-09-28 10:10:00,43.46,43.49,43.28,43.3,14556.0,37.9292,37.9553,37.7721,37.7895,14556.0
2015-09-28 10:20:00,43.28,43.43,43.26,43.35,24404.0,37.7721,37.903,37.7546,37.8332,24404.0
2015-09-28 10:30:00,43.34,43.37,43.13,43.17,41224.0,37.8244,37.8506,37.6412,37.6761,41224.0
2015-09-28 10:40:00,43.18,43.29,43.06,43.1,29462.0,37.6848,37.7808,37.5801,37.615,29462.0
2015-09-28 10:50:00,43.08,43.1,42.96,43.05,27396.0,37.5975,37.615,37.4928,37.5713,27396.0
2015-09-28 11:00:00,43.09,43.28,43.09,43.16,21964.0,37.6062,37.7721,37.6062,37.6673,21964.0
2015-09-28 11:10:00,43.14,43.27,43.1,43.18,14729.0,37.6499,37.7633,37.615,37.6848,14729.0
2015-09-28 11:20:00,43.18,43.27,43.0,43.07,16965.0,37.6848,37.7633,37.5277,37.5888,16965.0
2015-09-28 11:30:00,43.08,43.21,43.01,43.07,15938.0,37.5975,37.711,37.5364,37.5888,15938.0
2015-09-28 11:40:00,43.06,43.06,42.92,42.93,20001.0,37.5801,37.5801,37.4579,37.4666,20001.0
2015-09-28 11:50:00,42.97,42.97,42.83,42.89,17059.0,37.5015,37.5015,37.3793,37.4317,17059.0
2015-09-28 12:00:00,42.88,42.88,42.7,42.7,15127.0,37.423,37.423,37.2659,37.2659,15127.0
2015-09-28 12:10:00,42.7,42.78,42.68,42.76,15020.0,37.2659,37.3357,37.2484,37.3182,15020.0
2015-09-28 12:20:00,42.76,42.84,42.65,42.81,18140.0,37.3182,37.3881,37.2222,37.3619,18140.0
2015-09-28 12:30:00,42.82,42.85,42.69,42.75,24777.0,37.3706,37.3968,37.2571,37.3095,24777.0
2015-09-28 12:40:00,42.73,42.76,42.6,42.63,12237.0,37.2921,37.3182,37.1786,37.2048,12237.0
2015-09-28 12:50:00,42.61,42.65,42.53,42.58,16933.0,37.1873,37.2222,37.1175,37.1611,16933.0
2015-09-28 13:00:00,42.56,42.62,42.51,42.57,24545.0,37.1437,37.1961,37.1001,37.1524,24545.0
2015-09-28 13:10:00,42.57,42.58,42.5,42.54,30613.0,37.1524,37.1611,37.0913,37.1262,30613.0
2015-09-28 13:20:00,42.54,42.54,42.39,42.42,18000.0,37.1262,37.1262,36.9953,37.0215,18000.0
2015-09-28 13:30:00,42.42,42.58,42.41,42.52,23612.0,37.0215,37.1611,37.0128,37.1088,23612.0
2015-09-28 13:40:00,42.49,42.57,42.47,42.49,18095.0,37.0826,37.1524,37.0651,37.0826,18095.0
2015-09-28 13:50:00,42.5,42.55,42.3,42.32,22813.0,37.0913,37.135,36.9168,36.9342,22813.0
2015-09-28 14:00:00,42.3,42.35,42.22,42.28,20943.0,36.9168,36.9604,36.847,36.8993,20943.0
2015-09-28 14:10:00,42.27,42.28,42.01,42.01,34129.0,36.8906,36.8993,36.6637,36.6637,34129.0
2015-09-28 14:20:00,42.03,42.11,42.0,42.11,34456.0,36.6811,36.751,36.655,36.751,34456.0
2015-09-28 14:30:00,42.09,42.12,42.02,42.07,43597.0,36.7335,36.7597,36.6724,36.7161,43597.0
2015-09-28 14:40:00,42.08,42.08,41.78,41.8,35828.0,36.7248,36.7248,36.463,36.4804,35828.0
2015-09-28 14:50:00,41.78,41.81,41.66,41.73,45852.0,36.463,36.4891,36.3582,36.4193,45852.0
2015-09-28 15:00:00,41.74,41.82,41.65,41.78,52890.0,36.428,36.4979,36.3495,36.463,52890.0
2015-09-28 15:10:00,41.77,41.87,41.74,41.83,51602.0,36.4542,36.5415,36.428,36.5066,51602.0
2015-09-28 15:20:00,41.82,41.85,41.67,41.67,64535.0,36.4979,36.524,36.367,36.367,64535.0
2015-09-28 15:30:00,41.68,41.81,41.66,41.76,72603.0,36.3757,36.4891,36.3582,36.4455,72603.0
2015-09-28 15:40:00,41.73,41.93,41.72,41.9,155258.0,36.4193,36.5939,36.4106,36.5677,155258.0
2015-09-28 15:50:00,41.9,41.92,41.77,41.78,244986.0,36.5677,36.5851,36.4542,36.463,244986.0
2015-09-29 09:30:00,41.52,41.89,41.5,41.85,54083.0,36.236,36.559,36.2186,36.524,54083.0
2015-09-29 09:40:00,41.86,42.06,41.77,41.99,91472.0,36.5328,36.7073,36.4542,36.6462,91472.0
2015-09-29 09:50:00,41.94,42.14,41.81,42.08,22009.0,36.6026,36.7771,36.4891,36.7248,22009.0
2015-09-29 10:00:00,42.05,42.23,42.02,42.05,24019.0,36.6986,36.8557,36.6724,36.6986,24019.0
2015-09-29 10:10:00,42.04,42.33,42.01,42.29,23004.0,36.6899,36.943,36.6637,36.9081,23004.0
2015-09-29 10:20:00,42.33,42.46,42.23,42.46,14300.0,36.943,37.0564,36.8557,37.0564,14300.0
2015-09-29 10:30:00,42.48,42.62,42.37,42.56,31860.0,37.0739,37.1961,36.9779,37.1437,31860.0
2015-09-29 10:40:00,42.55,42.6,42.0,42.0,25600.0,37.135,37.1786,36.655,36.655,25600.0
2015-09-29 10:50:00,41.99,42.25,41.97,42.25,22524.0,36.6462,36.8731,36.6288,36.8731,22524.0
2015-09-29 11:00:00,42.25,42.39,42.21,42.29,17400.0,36.8731,36.9953,36.8382,36.9081,17400.0
2015-09-29 11:10:00,42.29,42.34,42.19,42.26,20425.0,36.9081,36.9517,36.8208,36.8819,20425.0
2015-09-29 11:20:00,42.29,42.46,42.25,42.44,24108.0,36.9081,37.0564,36.8731,37.039,24108.0
2015-09-29 11:30:00,42.43,42.47,42.28,42.43,13486.0,37.0302,37.0651,36.8993,37.0302,13486.0
2015-09-29 11:40:00,42.43,42.46,42.29,42.4,14077.0,37.0302,37.0564,36.9081,37.0041,14077.0
2015-09-29 11:50:00,42.4,42.47,42.31,42.31,8624.0,37.0041,37.0651,36.9255,36.9255,8624.0
2015-09-29 12:00:00,42.3,42.36,42.21,42.36,27522.0,36.9168,36.9691,36.8382,36.9691,27522.0
2015-09-29 12:10:00,42.37,42.41,42.16,42.36,24506.0,36.9779,37.0128,36.7946,36.9691,24506.0
2015-09-29 12:20:00,42.34,42.45,42.31,42.42,13576.0,36.9517,37.0477,36.9255,37.0215,13576.0
2015-09-29 12:30:00,42.43,42.48,42.3,42.34,19408.0,37.0302,37.0739,36.9168,36.9517,19408.0
2015-09-29 12:40:00,42.33,42.43,42.32,42.37,49016.0,36.943,37.0302,36.9342,36.9779,49016.0
2015-09-29 12:50:00,42.36,42.43,42.31,42.36,18550.0,36.9691,37.0302,36.9255,36.9691,18550.0
2015-09-29 13:00:00,42.36,42.36,42.19,42.25,34177.0,36.9691,36.9691,36.8208,36.8731,34177.0
2015-09-29 13:10:00,42.24,42.36,42.24,42.32,9671.0,36.8644,36.9691,36.8644,36.9342,9671.0
2015-09-29 13:20:00,42.32,42.35,42.24,42.32,10140.0,36.9342,36.9604,36.8644,36.9342,10140.0
2015-09-29 13:30:00,42.35,42.48,42.35,42.44,12811.0,36.9604,37.0739,36.9604,37.039,12811.0
2015-09-29 13:40:00,42.43,42.64,42.43,42.55,22798.0,37.0302,37.2135,37.0302,37.135,22798.0
2015-09-29 13:50:00,42.51,42.64,42.38,42.62,24040.0,37.1001,37.2135,36.9866,37.1961,24040.0
2015-09-29 14:00:00,42.62,42.62,42.45,42.48,26163.0,37.1961,37.1961,37.0477,37.0739,26163.0
2015-09-29 14:10:00,42.49,42.53,42.38,42.53,17857.0,37.0826,37.1175,36.9866,37.1175,17857.0
2015-09-29 14:20:00,42.52,42.7,42.49,42.67,21175.0,37.1088,37.2659,37.0826,37.2397,21175.0
2015-09-29 14:30:00,42.65,42.67,42.49,42.65,25379.0,37.2222,37.2397,37.0826,37.2222,25379.0
2015-09-29 14:40:00,42.66,42.7,42.42,42.43,25761.0,37.231,37.2659,37.0215,37.0302,25761.0
2015-09-29 14:50:00,42.43,42.49,42.35,42.35,19713.0,37.0302,37.0826,36.9604,36.9604,19713.0
2015-09-29 15:00:00,42.36,42.44,42.28,42.36,50383.0,36.9691,37.039,36.8993,36.9691,50383.0
2015-09-29 15:10:00,42.34,42.4,42.3,42.34,42013.0,36.9517,37.0041,36.9168,36.9517,42013.0
2015-09-29 15:20:00,42.34,42.34,42.18,42.28,36612.0,36.9517,36.9517,36.8121,36.8993,36612.0
2015-09-29 15:30:00,42.31,42.55,42.3,42.46,47331.0,36.9255,37.135,36.9168,37.0564,47331.0
2015-09-29 15:40:00,42.46,42.51,42.32,42.51,59952.0,37.0564,37.1001,36.9342,37.1001,59952.0
2015-09-29 15:50:00,42.5,42.53,42.43,42.51,229307.0,37.0913,37.1175,37.0302,37.1001,229307.0
2015-09-30 09:30:00,43.03,43.48,42.97,43.46,21505.0,37.5539,37.9466,37.5015,37.9292,21505.0
2015-09-30 09:40:00,43.53,43.87,43.45,43.7,41400.0,37.9902,38.287,37.9204,38.1386,41400.0
2015-09-30 09:50:00,43.7,44.01,43.7,43.88,26642.0,38.1386,38.4092,38.1386,38.2957,26642.0
2015-09-30 10:00:00,43.86,44.22,43.86,44.09,32775.0,38.2783,38.5924,38.2783,38.479,32775.0
2015-09-30 10:10:00,44.1,44.18,43.97,44.18,35081.0,38.4877,38.5575,38.3743,38.5575,35081.0
2015-09-30 10:20:00,44.21,44.39,44.2,44.23,18984.0,38.5837,38.7408,38.575,38.6012,18984.0
2015-09-30 10:30:00,44.23,44.23,43.93,44.12,26675.0,38.6012,38.6012,38.3393,38.5052,26675.0
2015-09-30 10:40:00,44.13,44.37,44.1,44.1,14606.0,38.5139,38.7233,38.4877,38.4877,14606.0
2015-09-30 10:50:00,44.1,44.16,43.96,43.97,20443.0,38.4877,38.5401,38.3655,38.3743,20443.0
2015-09-30 11:00:00,44.0,44.07,43.97,44.0,11270.0,38.4004,38.4615,38.3743,38.4004,11270.0
2015-09-30 11:10:00,44.03,44.07,43.82,43.85,9911.0,38.4266,38.4615,38.2433,38.2695,9911.0
2015-09-30 11:20:00,43.84,43.89,43.68,43.87,11471.0,38.2608,38.3044,38.1212,38.287,11471.0
2015-09-30 11:30:00,43.89,43.89,43.7,43.72,19322.0,38.3044,38.3044,38.1386,38.1561,19322.0
2015-09-30 11:40:00,43.7,43.84,43.61,43.64,33084.0,38.1386,38.2608,38.0601,38.0862,33084.0
2015-09-30 11:50:00,43.63,43.7,43.6,43.7,17138.0,38.0775,38.1386,38.0513,38.1386,17138.0
2015-09-30 12:00:00,43.68,43.73,43.53,43.61,23097.0,38.1212,38.1648,37.9902,38.0601,23097.0
2015-09-30 12:10:00,43.59,43.63,43.5,43.61,25776.0,38.0426,38.0775,37.9641,38.0601,25776.0
2015-09-30 12:20:00,43.6,43.79,43.5,43.76,22108.0,38.0513,38.2172,37.9641,38.191,22108.0
2015-09-30 12:30:00,43.75,43.81,43.58,43.6,31978.0,38.1822,38.2346,38.0339,38.0513,31978.0
2015-09-30 12:40:00,43.59,43.6,43.44,43.51,22740.0,38.0426,38.0513,37.9117,37.9728,22740.0
2015-09-30 12:50:00,43.51,43.56,43.49,43.53,15608.0,37.9728,38.0164,37.9553,37.9902,15608.0
2015-09-30 13:00:00,43.55,43.62,43.5,43.59,16162.0,38.0077,38.0688,37.9641,38.0426,16162.0
2015-09-30 13:10:00,43.59,43.72,43.57,43.72,17975.0,38.0426,38.1561,38.0252,38.1561,17975.0
2015-09-30 13:20:00,43.7,43.7,43.51,43.62,10792.0,38.1386,38.1386,37.9728,38.0688,10792.0
2015-09-30 13:30:00,43.63,43.67,43.56,43.6,15769.0,38.0775,38.1124,38.0164,38.0513,15769.0
2015-09-30 13:40:00,43.61,43.79,43.61,43.66,13476.0,38.0601,38.2172,38.0601,38.1037,13476.0
2015-09-30 13:50:00,43.68,43.84,43.68,43.73,11280.0,38.1212,38.2608,38.1212,38.1648,11280.0
2015-09-30 14:00:00,43.72,43.77,43.71,43.74,15943.0,38.1561,38.1997,38.1473,38.1735,15943.0
2015-09-30 14:10:00,43.74,43.77,43.63,43.76,18986.0,38.1735,38.1997,38.0775,38.191,18986.0
2015-09-30 14:20:00,43.76,43.78,43.71,43.75,22704.0,38.191,38.2084,38.1473,38.1822,22704.0
2015-09-30 14:30:00,43.76,43.83,43.69,43.76,17349.0,38.191,38.2521,38.1299,38.191,17349.0
2015-09-30 14:40:00,43.77,43.8,43.68,43.78,11547.0,38.1997,38.2259,38.1212,38.2084,11547.0
2015-09-30 14:50:00,43.78,43.88,43.77,43.85,12931.0,38.2084,38.2957,38.1997,38.2695,12931.0
2015-09-30 15:00:00,43.88,43.88,43.74,43.77,15143.0,38.2957,38.2957,38.1735,38.1997,15143.0
2015-09-30 15:10:00,43.79,43.93,43.78,43.91,20763.0,38.2172,38.3393,38.2084,38.3219,20763.0
2015-09-30 15:20:00,43.93,44.06,43.85,44.0,54009.0,38.3393,38.4528,38.2695,38.4004,54009.0
2015-09-30 15:30:00,44.0,44.06,43.94,43.95,50432.0,38.4004,38.4528,38.3481,38.3568,50432.0
2015-09-30 15:40:00,43.95,44.05,43.91,44.04,93057.0,38.3568,38.4441,38.3219,38.4353,93057.0
2015-09-30 15:50:00,44.03,44.16,43.99,44.08,161354.0,38.4266,38.5401,38.3917,38.4703,161354.0
2015-10-01 09:30:00,44.29,44.76,44.1,44.5,33857.0,38.6535,39.0637,38.4877,38.8368,33857.0
2015-10-01 09:40:00,44.49,44.89,44.49,44.87,19567.0,38.8281,39.1772,38.8281,39.1597,19567.0
2015-10-01 09:50:00,44.87,45.02,44.63,44.67,15280.0,39.1597,39.2906,38.9503,38.9852,15280.0
2015-10-01 10:00:00,44.71,44.75,44.47,44.62,42353.0,39.0201,39.055,38.8106,38.9415,42353.0
2015-10-01 10:10:00,44.64,44.76,44.42,44.71,34707.0,38.959,39.0637,38.767,39.0201,34707.0
2015-10-01 10:20:00,44.74,45.07,44.73,44.96,29245.0,39.0463,39.3343,39.0375,39.2383,29245.0
2015-10-01 10:30:00,44.92,45.07,44.8,45.07,74290.0,39.2034,39.3343,39.0986,39.3343,74290.0
2015-10-01 10:40:00,45.06,45.13,44.8,45.06,30651.0,39.3255,39.3866,39.0986,39.3255,30651.0
2015-10-01 10:50:00,45.03,45.06,44.83,44.87,20251.0,39.2994,39.3255,39.1248,39.1597,20251.0
2015-10-01 11:00:00,44.85,44.96,44.75,44.75,27474.0,39.1423,39.2383,39.055,39.055,27474.0
2015-10-01 11:10:00,44.77,44.85,44.65,44.67,16472.0,39.0724,39.1423,38.9677,38.9852,16472.0
2015-10-01 11:20:00,44.66,44.94,44.66,44.79,16303.0,38.9764,39.2208,38.9764,39.0899,16303.0
2015-10-01 11:30:00,44.81,44.85,44.62,44.71,15840.0,39.1074,39.1423,38.9415,39.0201,15840.0
2015-10-01 11:40:00,44.7,44.74,44.49,44.5,20932.0,39.0114,39.0463,38.8281,38.8368,20932.0
2015-10-01 11:50:00,44.53,44.54,44.31,44.32,17453.0,38.863,38.8717,38.671,38.6797,17453.0
2015-10-01 12:00:00,44.34,44.38,44.16,44.17,14389.0,38.6972,38.7321,38.5401,38.5488,14389.0
2015-10-01 12:10:00,44.19,44.33,44.15,44.17,23030.0,38.5663,38.6884,38.5313,38.5488,23030.0
2015-10-01 12:20:00,44.17,44.46,44.16,44.43,20704.0,38.5488,38.8019,38.5401,38.7757,20704.0
2015-10-01 12:30:00,44.43,44.5,44.35,44.43,15207.0,38.7757,38.8368,38.7059,38.7757,15207.0
2015-10-01 12:40:00,44.41,44.48,44.38,44.39,10848.0,38.7583,38.8193,38.7321,38.7408,10848.0
2015-10-01 12:50:00,44.37,44.47,44.27,44.28,25687.0,38.7233,38.8106,38.6361,38.6448,25687.0
2015-10-01 13:00:00,44.25,44.38,44.23,44.38,10860.0,38.6186,38.7321,38.6012,38.7321,10860.0
2015-10-01 13:10:00,44.4,44.42,44.24,44.4,21453.0,38.7495,38.767,38.6099,38.7495,21453.0
2015-10-01 13:20:00,44.39,44.48,44.33,44.33,11968.0,38.7408,38.8193,38.6884,38.6884,11968.0
2015-10-01 13:30:00,44.35,44.47,44.33,44.33,19400.0,38.7059,38.8106,38.6884,38.6884,19400.0
2015-10-01 13:40:00,44.31,44.41,44.28,44.33,23968.0,38.671,38.7583,38.6448,38.6884,23968.0
2015-10-01 13:50:00,44.34,44.64,44.31,44.58,22726.0,38.6972,38.959,38.671,38.9066,22726.0
2015-10-01 14:00:00,44.55,44.67,44.53,44.62,17915.0,38.8804,38.9852,38.863,38.9415,17915.0
2015-10-01 14:10:00,44.63,44.75,44.6,44.6,16357.0,38.9503,39.055,38.9241,38.9241,16357.0
2015-10-01 14:20:00,44.58,44.58,44.45,44.51,15363.0,38.9066,38.9066,38.7932,38.8455,15363.0
2015-10-01 14:30:00,44.53,44.59,44.43,44.51,13553.0,38.863,38.9153,38.7757,38.8455,13553.0
2015-10-01 14:40:00,44.5,44.56,44.37,44.37,19231.0,38.8368,38.8892,38.7233,38.7233,19231.0
2015-10-01 14:50:00,44.35,44.62,44.34,44.62,14166.0,38.7059,38.9415,38.6972,38.9415,14166.0
2015-10-01 15:00:00,44.61,44.71,44.57,44.6,33766.0,38.9328,39.0201,38.8979,38.9241,33766.0
2015-10-01 15:10:00,44.65,44.81,44.65,44.79,43047.0,38.9677,39.1074,38.9677,39.0899,43047.0
2015-10-01 15:20:00,44.79,44.83,44.69,44.83,30779.0,39.0899,39.1248,39.0026,39.1248,30779.0
2015-10-01 15:30:00,44.82,44.9,44.78,44.81,60667.0,39.1161,39.1859,39.0812,39.1074,60667.0
2015-10-01 15:40:00,44.81,44.99,44.8,44.99,59760.0,39.1074,39.2644,39.0986,39.2644,59760.0
2015-10-01 15:50:00,44.99,45.23,44.96,45.19,247719.0,39.2644,39.4739,39.2383,39.439,247719.0
2015-10-02 09:30:00,44.54,44.69,44.32,44.55,17435.0,38.8717,39.0026,38.6797,38.8804,17435.0
2015-10-02 09:40:00,44.53,44.75,44.47,44.47,6871.0,38.863,39.055,38.8106,38.8106,6871.0
2015-10-02 09:50:00,44.44,44.61,44.35,44.6,37389.0,38.7844,38.9328,38.7059,38.9241,37389.0
2015-10-02 10:00:00,44.59,44.69,44.42,44.65,26358.0,38.9153,39.0026,38.767,38.9677,26358.0
2015-10-02 10:10:00,44.66,45.01,44.61,44.91,28611.0,38.9764,39.2819,38.9328,39.1946,28611.0
2015-10-02 10:20:00,44.92,45.02,44.66,44.68,57628.0,39.2034,39.2906,38.9764,38.9939,57628.0
2015-10-02 10:30:00,44.65,44.65,44.36,44.4,87663.0,38.9677,38.9677,38.7146,38.7495,87663.0
2015-10-02 10:40:00,44.42,44.77,44.38,44.76,45787.0,38.767,39.0724,38.7321,39.0637,45787.0
2015-10-02 10:50:00,44.76,44.76,44.52,44.58,26703.0,39.0637,39.0637,38.8543,38.9066,26703.0
2015-10-02 11:00:00,44.58,44.88,44.54,44.84,32960.0,38.9066,39.1684,38.8717,39.1335,32960.0
2015-10-02 11:10:00,44.87,44.94,44.83,44.86,15378.0,39.1597,39.2208,39.1248,39.151,15378.0
2015-10-02 11:20:00,44.82,44.9,44.71,44.83,18937.0,39.1161,39.1859,39.0201,39.1248,18937.0
2015-10-02 11:30:00,44.86,45.08,44.85,45.0,19929.0,39.151,39.343,39.1423,39.2732,19929.0
2015-10-02 11:40:00,44.98,45.1,44.89,45.06,28675.0,39.2557,39.3604,39.1772,39.3255,28675.0
2015-10-02 11:50:00,45.03,45.26,44.98,45.25,40610.0,39.2994,39.5001,39.2557,39.4914,40610.0
2015-10-02 12:00:00,45.23,45.28,45.13,45.24,17776.0,39.4739,39.5175,39.3866,39.4826,17776.0
2015-10-02 12:10:00,45.25,45.5,45.25,45.43,26282.0,39.4914,39.7095,39.4914,39.6484,26282.0
2015-10-02 12:20:00,45.4,45.5,45.39,45.48,10585.0,39.6223,39.7095,39.6135,39.6921,10585.0
2015-10-02 12:30:00,45.49,45.69,45.4,45.41,12950.0,39.7008,39.8754,39.6223,39.631,12950.0
2015-10-02 12:40:00,45.4,45.58,45.36,45.56,8356.0,39.6223,39.7794,39.5874,39.7619,8356.0
2015-10-02 12:50:00,45.55,45.67,45.52,45.66,10545.0,39.7532,39.8579,39.727,39.8492,10545.0
2015-10-02 13:00:00,45.65,45.86,45.62,45.83,10300.0,39.8405,40.0237,39.8143,39.9975,10300.0
2015-10-02 13:10:00,45.86,45.98,45.86,45.93,16695.0,40.0237,40.1285,40.0237,40.0848,16695.0
2015-10-02 13:20:00,45.93,45.95,45.78,45.83,18339.0,40.0848,40.1023,39.9539,39.9975,18339.0
2015-10-02 13:30:00,45.82,45.96,45.72,45.73,33428.0,39.9888,40.111,39.9015,39.9103,33428.0
2015-10-02 13:40:00,45.75,45.91,45.69,45.88,16373.0,39.9277,40.0674,39.8754,40.0412,16373.0
2015-10-02 13:50:00,45.85,45.96,45.85,45.87,19647.0,40.015,40.111,40.015,40.0325,19647.0
2015-10-02 14:00:00,45.86,45.99,45.83,45.96,12877.0,40.0237,40.1372,39.9975,40.111,12877.0
2015-10-02 14:10:00,45.95,45.96,45.83,45.83,15840.0,40.1023,40.111,39.9975,39.9975,15840.0
2015-10-02 14:20:00,45.82,45.96,45.78,45.92,16459.0,39.9888,40.111,39.9539,40.0761,16459.0
2015-10-02 14:30:00,45.93,45.95,45.79,45.81,14530.0,40.0848,40.1023,39.9626,39.9801,14530.0
2015-10-02 14:40:00,45.83,45.86,45.69,45.7,20050.0,39.9975,40.0237,39.8754,39.8841,20050.0
2015-10-02 14:50:00,45.7,45.71,45.61,45.61,15909.0,39.8841,39.8928,39.8055,39.8055,15909.0
2015-10-02 15:00:00,45.61,45.82,45.59,45.82,17764.0,39.8055,39.9888,39.7881,39.9888,17764.0
2015-10-02 15:10:00,45.82,45.97,45.77,45.96,21132.0,39.9888,40.1197,39.9452,40.111,21132.0
2015-10-02 15:20:00,45.95,46.08,45.92,46.08,24671.0,40.1023,40.2157,40.0761,40.2157,24671.0
2015-10-02 15:30:00,46.1,46.11,46.01,46.03,37348.0,40.2332,40.2419,40.1546,40.1721,37348.0
2015-10-02 15:40:00,46.02,46.09,45.98,46.06,62829.0,40.1634,40.2245,40.1285,40.1983,62829.0
2015-10-02 15:50:00,46.07,46.15,46.03,46.15,75675.0,40.207,40.2768,40.1721,40.2768,75675.0
2015-10-05 09:30:00,46.48,47.18,46.38,47.06,17154.0,40.5648,41.1757,40.4775,41.071,17154.0
2015-10-05 09:40:00,47.04,47.13,46.95,47.06,10375.0,41.0536,41.1321,40.975,41.071,10375.0
2015-10-05 09:50:00,47.14,47.26,46.93,47.15,10996.0,41.1408,41.2456,40.9576,41.1496,10996.0
2015-10-05 10:00:00,47.2,47.4,47.07,47.39,32433.0,41.1932,41.3677,41.0797,41.359,32433.0
2015-10-05 10:10:00,47.42,47.52,47.24,47.39,75226.0,41.3852,41.4725,41.2281,41.359,75226.0
2015-10-05 10:20:00,47.43,47.52,47.4,47.4,17400.0,41.3939,41.4725,41.3677,41.3677,17400.0
2015-10-05 10:30:00,47.39,47.44,47.27,47.3,19054.0,41.359,41.4026,41.2543,41.2805,19054.0
2015-10-05 10:40:00,47.28,47.29,47.15,47.21,25158.0,41.263,41.2717,41.1496,41.2019,25158.0
2015-10-05 10:50:00,47.2,47.28,47.15,47.26,11912.0,41.1932,41.263,41.1496,41.2456,11912.0
2015-10-05 11:00:00,47.29,47.41,47.25,47.35,11927.0,41.2717,41.3765,41.2368,41.3241,11927.0
2015-10-05 11:10:00,47.34,47.35,47.22,47.3,14086.0,41.3154,41.3241,41.2106,41.2805,14086.0
2015-10-05 11:20:00,47.3,47.57,47.3,47.48,14306.0,41.2805,41.5161,41.2805,41.4376,14306.0
2015-10-05 11:30:00,47.48,47.55,47.35,47.38,20561.0,41.4376,41.4987,41.3241,41.3503,20561.0
2015-10-05 11:40:00,47.41,47.45,47.21,47.23,12610.0,41.3765,41.4114,41.2019,41.2194,12610.0
2015-10-05 11:50:00,47.23,47.38,47.19,47.36,9812.0,41.2194,41.3503,41.1845,41.3328,9812.0
2015-10-05 12:00:00,47.39,47.4,47.29,47.32,10487.0,41.359,41.3677,41.2717,41.2979,10487.0
2015-10-05 12:10:00,47.27,47.44,47.25,47.36,19358.0,41.2543,41.4026,41.2368,41.3328,19358.0
2015-10-05 12:20:00,47.36,47.42,47.24,47.42,9050.0,41.3328,41.3852,41.2281,41.3852,9050.0
2015-10-05 12:30:00,47.45,47.54,47.43,47.5,7200.0,41.4114,41.4899,41.3939,41.455,7200.0
2015-10-05 12:40:00,47.47,47.58,47.42,47.48,14122.0,41.4288,41.5248,41.3852,41.4376,14122.0
2015-10-05 12:50:00,47.49,47.5,47.38,47.48,13551.0,41.4463,41.455,41.3503,41.4376,13551.0
2015-10-05 13:00:00,47.5,47.6,47.43,47.56,15122.0,41.455,41.5423,41.3939,41.5074,15122.0
2015-10-05 13:10:00,47.56,47.57,47.46,47.51,16176.0,41.5074,41.5161,41.4201,41.4637,16176.0
2015-10-05 13:20:00,47.53,47.58,47.48,47.52,15991.0,41.4812,41.5248,41.4376,41.4725,15991.0
2015-10-05 13:30:00,47.53,47.54,47.44,47.54,21016.0,41.4812,41.4899,41.4026,41.4899,21016.0
2015-10-05 13:40:00,47.54,47.6,47.47,47.59,19090.0,41.4899,41.5423,41.4288,41.5336,19090.0
2015-10-05 13:50:00,47.6,47.6,47.48,47.51,14711.0,41.5423,41.5423,41.4376,41.4637,14711.0
2015-10-05 14:00:00,47.5,47.52,47.38,47.45,19226.0,41.455,41.4725,41.3503,41.4114,19226.0
2015-10-05 14:10:00,47.45,47.52,47.41,47.5,16651.0,41.4114,41.4725,41.3765,41.455,16651.0
2015-10-05 14:20:00,47.5,47.52,47.42,47.49,15928.0,41.455,41.4725,41.3852,41.4463,15928.0
2015-10-05 14:30:00,47.48,47.52,47.45,47.51,23849.0,41.4376,41.4725,41.4114,41.4637,23849.0
2015-10-05 14:40:00,47.52,47.61,47.47,47.47,16004.0,41.4725,41.551,41.4288,41.4288,16004.0
2015-10-05 14:50:00,47.48,47.57,47.47,47.49,21187.0,41.4376,41.5161,41.4288,41.4463,21187.0
2015-10-05 15:00:00,47.48,47.53,47.48,47.52,27557.0,41.4376,41.4812,41.4376,41.4725,27557.0
2015-10-05 15:10:00,47.51,47.53,47.41,47.41,27225.0,41.4637,41.4812,41.3765,41.3765,27225.0
2015-10-05 15:20:00,47.4,47.46,47.37,47.44,37177.0,41.3677,41.4201,41.3416,41.4026,37177.0
2015-10-05 15:30:00,47.42,47.54,47.4,47.41,32344.0,41.3852,41.4899,41.3677,41.3765,32344.0
2015-10-05 15:40:00,47.4,47.49,47.4,47.48,33389.0,41.3677,41.4463,41.3677,41.4376,33389.0
2015-10-05 15:50:00,47.48,47.5,47.42,47.44,80238.0,41.4376,41.455,41.3852,41.4026,80238.0
2015-10-06 09:30:00,47.81,48.05,47.54,48.05,40025.0,41.7256,41.935,41.4899,41.935,40025.0
2015-10-06 09:40:00,48.04,48.56,48.0,48.54,30949.0,41.9263,42.3801,41.8914,42.3627,30949.0
2015-10-06 09:50:00,48.54,48.84,48.3,48.83,28967.0,42.3627,42.6245,42.1532,42.6158,28967.0
2015-10-06 10:00:00,48.83,48.84,48.45,48.51,55326.0,42.6158,42.6245,42.2841,42.3365,55326.0
2015-10-06 10:10:00,48.48,48.52,47.92,47.93,48932.0,42.3103,42.3452,41.8216,41.8303,48932.0
2015-10-06 10:20:00,47.95,47.98,47.77,47.86,24044.0,41.8477,41.8739,41.6907,41.7692,24044.0
2015-10-06 10:30:00,47.86,48.33,47.86,48.18,40064.0,41.7692,42.1794,41.7692,42.0485,40064.0
2015-10-06 10:40:00,48.2,48.3,48.1,48.12,21061.0,42.0659,42.1532,41.9787,41.9961,21061.0
2015-10-06 10:50:00,48.12,48.16,47.97,48.04,19829.0,41.9961,42.031,41.8652,41.9263,19829.0
2015-10-06 11:00:00,48.04,48.36,48.01,48.3,16783.0,41.9263,42.2056,41.9001,42.1532,16783.0
2015-10-06 11:10:00,48.33,48.56,48.27,48.56,50045.0,42.1794,42.3801,42.127,42.3801,50045.0
2015-10-06 11:20:00,48.54,48.73,48.5,48.73,15459.0,42.3627,42.5285,42.3278,42.5285,15459.0
2015-10-06 11:30:00,48.73,48.73,48.04,48.05,61435.0,42.5285,42.5285,41.9263,41.935,61435.0
2015-10-06 11:40:00,48.03,48.03,47.87,47.87,29160.0,41.9176,41.9176,41.7779,41.7779,29160.0
2015-10-06 11:50:00,47.88,48.01,47.87,47.96,24087.0,41.7867,41.9001,41.7779,41.8565,24087.0
2015-10-06 12:00:00,48.0,48.06,47.94,48.01,35390.0,41.8914,41.9437,41.839,41.9001,35390.0
2015-10-06 12:10:00,48.01,48.06,47.92,47.92,29680.0,41.9001,41.9437,41.8216,41.8216,29680.0
2015-10-06 12:20:00,47.94,48.01,47.92,47.92,22124.0,41.839,41.9001,41.8216,41.8216,22124.0
2015-10-06 12:30:00,47.91,48.01,47.9,48.0,20732.0,41.8128,41.9001,41.8041,41.8914,20732.0
2015-10-06 12:40:00,48.0,48.01,47.95,48.0,29454.0,41.8914,41.9001,41.8477,41.8914,29454.0
2015-10-06 12:50:00,47.98,48.01,47.91,48.0,26698.0,41.8739,41.9001,41.8128,41.8914,26698.0
2015-10-06 13:00:00,48.0,48.04,47.98,48.01,66662.0,41.8914,41.9263,41.8739,41.9001,66662.0
2015-10-06 13:10:00,48.01,48.23,47.98,48.22,34027.0,41.9001,42.0921,41.8739,42.0834,34027.0
2015-10-06 13:20:00,48.2,48.31,48.16,48.18,16858.0,42.0659,42.1619,42.031,42.0485,16858.0
2015-10-06 13:30:00,48.18,48.19,48.06,48.06,23777.0,42.0485,42.0572,41.9437,41.9437,23777.0
2015-10-06 13:40:00,48.07,48.11,47.94,48.09,29023.0,41.9525,41.9874,41.839,41.9699,29023.0
2015-10-06 13:50:00,48.09,48.09,47.87,47.9,16701.0,41.9699,41.9699,41.7779,41.8041,16701.0
2015-10-06 14:00:00,47.87,47.89,47.76,47.77,24859.0,41.7779,41.7954,41.6819,41.6907,24859.0
2015-10-06 14:10:00,47.77,47.87,47.74,47.84,46442.0,41.6907,41.7779,41.6645,41.7517,46442.0
2015-10-06 14:20:00,47.86,48.01,47.81,48.01,25272.0,41.7692,41.9001,41.7256,41.9001,25272.0
2015-10-06 14:30:00,48.01,48.02,47.88,47.89,24064.0,41.9001,41.9088,41.7867,41.7954,24064.0
2015-10-06 14:40:00,47.87,47.96,47.74,47.95,22319.0,41.7779,41.8565,41.6645,41.8477,22319.0
2015-10-06 14:50:00,47.93,47.96,47.66,47.77,27014.0,41.8303,41.8565,41.5947,41.6907,27014.0
2015-10-06 15:00:00,47.76,47.78,47.68,47.73,46042.0,41.6819,41.6994,41.6121,41.6557,46042.0
2015-10-06 15:10:00,47.72,47.76,47.65,47.66,28936.0,41.647,41.6819,41.5859,41.5947,28936.0
2015-10-06 15:20:00,47.65,47.68,47.58,47.64,35748.0,41.5859,41.6121,41.5248,41.5772,35748.0
2015-10-06 15:30:00,47.65,47.7,47.58,47.65,68794.0,41.5859,41.6296,41.5248,41.5859,68794.0
2015-10-06 15:40:00,47.65,47.75,47.59,47.73,61413.0,41.5859,41.6732,41.5336,41.6557,61413.0
2015-10-06 15:50:00,47.72,47.72,47.58,47.61,92969.0,41.647,41.647,41.5248,41.551,92969.0
2015-10-07 09:30:00,47.9,48.7,47.67,48.5,10079.0,41.8041,42.5023,41.6034,42.3278,10079.0
2015-10-07 09:40:00,48.55,48.64,48.24,48.24,70545.0,42.3714,42.4499,42.1008,42.1008,70545.0
2015-10-07 09:50:00,48.3,48.42,48.1,48.37,24291.0,42.1532,42.2579,41.9787,42.2143,24291.0
2015-10-07 10:00:00,48.4,48.5,48.2,48.38,13701.0,42.2405,42.3278,42.0659,42.223,13701.0
2015-10-07 10:10:00,48.38,48.71,48.26,48.61,22854.0,42.223,42.511,42.1183,42.4238,22854.0
2015-10-07 10:20:00,48.64,49.11,48.62,49.08,46954.0,42.4499,42.8601,42.4325,42.8339,46954.0
2015-10-07 10:30:00,49.06,49.06,48.59,48.62,31040.0,42.8165,42.8165,42.4063,42.4325,31040.0
2015-10-07 10:40:00,48.62,48.69,48.37,48.49,43385.0,42.4325,42.4936,42.2143,42.319,43385.0
2015-10-07 10:50:00,48.45,48.52,48.14,48.35,139756.0,42.2841,42.3452,42.0136,42.1968,139756.0
2015-10-07 11:00:00,48.33,48.45,48.13,48.3,27450.0,42.1794,42.2841,42.0048,42.1532,27450.0
2015-10-07 11:10:00,48.33,48.4,48.11,48.18,26580.0,42.1794,42.2405,41.9874,42.0485,26580.0
2015-10-07 11:20:00,48.2,48.24,47.71,47.79,23154.0,42.0659,42.1008,41.6383,41.7081,23154.0
2015-10-07 11:30:00,47.77,48.24,47.75,48.16,12416.0,41.6907,42.1008,41.6732,42.031,12416.0
2015-10-07 11:40:00,48.09,48.18,47.83,47.98,15867.0,41.9699,42.0485,41.743,41.8739,15867.0
2015-10-07 11:50:00,47.98,48.37,47.97,48.32,14197.0,41.8739,42.2143,41.8652,42.1707,14197.0
2015-10-07 12:00:00,48.34,48.43,48.2,48.23,13334.0,42.1881,42.2667,42.0659,42.0921,13334.0
2015-10-07 12:10:00,48.27,48.39,48.19,48.3,15190.0,42.127,42.2318,42.0572,42.1532,15190.0
2015-10-07 12:20:00,48.3,48.3,47.92,48.11,11750.0,42.1532,42.1532,41.8216,41.9874,11750.0
2015-10-07 12:30:00,48.13,48.25,48.06,48.15,18060.0,42.0048,42.1096,41.9437,42.0223,18060.0
2015-10-07 12:40:00,48.17,48.43,48.09,48.37,9888.0,42.0397,42.2667,41.9699,42.2143,9888.0
2015-10-07 12:50:00,48.35,48.41,48.19,48.31,11320.0,42.1968,42.2492,42.0572,42.1619,11320.0
2015-10-07 13:00:00,48.32,48.58,48.32,48.56,16590.0,42.1707,42.3976,42.1707,42.3801,16590.0
2015-10-07 13:10:00,48.57,48.7,48.52,48.53,12182.0,42.3888,42.5023,42.3452,42.3539,12182.0
2015-10-07 13:20:00,48.53,48.78,48.53,48.71,14773.0,42.3539,42.5721,42.3539,42.511,14773.0
2015-10-07 13:30:00,48.71,48.87,48.69,48.87,12660.0,42.511,42.6507,42.4936,42.6507,12660.0
2015-10-07 13:40:00,48.87,48.98,48.81,48.91,17340.0,42.6507,42.7467,42.5983,42.6856,17340.0
2015-10-07 13:50:00,48.9,48.98,48.8,48.86,13750.0,42.6768,42.7467,42.5896,42.6419,13750.0
2015-10-07 14:00:00,48.86,49.03,48.85,48.91,17262.0,42.6419,42.7903,42.6332,42.6856,17262.0
2015-10-07 14:10:00,48.92,49.0,48.83,48.91,21826.0,42.6943,42.7641,42.6158,42.6856,21826.0
2015-10-07 14:20:00,48.89,48.89,48.74,48.83,13118.0,42.6681,42.6681,42.5372,42.6158,13118.0
2015-10-07 14:30:00,48.83,48.92,48.64,48.74,28165.0,42.6158,42.6943,42.4499,42.5372,28165.0
2015-10-07 14:40:00,48.74,48.83,48.68,48.7,25967.0,42.5372,42.6158,42.4848,42.5023,25967.0
2015-10-07 14:50:00,48.73,48.81,48.56,48.66,25136.0,42.5285,42.5983,42.3801,42.4674,25136.0
2015-10-07 15:00:00,48.67,48.81,48.66,48.7,21800.0,42.4761,42.5983,42.4674,42.5023,21800.0
2015-10-07 15:10:00,48.71,48.89,48.68,48.73,38572.0,42.511,42.6681,42.4848,42.5285,38572.0
2015-10-07 15:20:00,48.74,48.76,48.58,48.68,22472.0,42.5372,42.5547,42.3976,42.4848,22472.0
2015-10-07 15:30:00,48.69,48.74,48.63,48.7,27565.0,42.4936,42.5372,42.4412,42.5023,27565.0
2015-10-07 15:40:00,48.7,48.85,48.62,48.7,61204.0,42.5023,42.6332,42.4325,42.5023,61204.0
2015-10-07 15:50:00,48.72,48.92,48.68,48.9,146201.0,42.5198,42.6943,42.4848,42.6768,146201.0
2015-10-08 09:30:00,48.74,49.17,48.63,49.02,7881.0,42.5372,42.9125,42.4412,42.7816,7881.0
2015-10-08 09:40:00,49.09,49.25,48.94,49.09,6425.0,42.8427,42.9823,42.7118,42.8427,6425.0
2015-10-08 09:50:00,49.07,49.33,49.04,49.04,7400.0,42.8252,43.0521,42.799,42.799,7400.0
2015-10-08 10:00:00,49.09,49.22,49.02,49.1,7383.0,42.8427,42.9561,42.7816,42.8514,7383.0
2015-10-08 10:10:00,49.08,49.17,48.93,48.93,8191.0,42.8339,42.9125,42.703,42.703,8191.0
2015-10-08 10:20:00,48.9,48.95,48.84,48.88,18372.0,42.6768,42.7205,42.6245,42.6594,18372.0
2015-10-08 10:30:00,48.87,49.14,48.87,49.14,8010.0,42.6507,42.8863,42.6507,42.8863,8010.0
2015-10-08 10:40:00,49.19,49.27,49.11,49.22,22235.0,42.9299,42.9998,42.8601,42.9561,22235.0
2015-10-08 10:50:00,49.23,49.5,49.23,49.5,20234.0,42.9648,43.2005,42.9648,43.2005,20234.0
2015-10-08 11:00:00,49.53,49.71,49.35,49.57,97158.0,43.2267,43.3838,43.0696,43.2616,97158.0
2015-10-08 11:10:00,49.58,49.72,49.56,49.64,25775.0,43.2703,43.3925,43.2529,43.3227,25775.0
2015-10-08 11:20:00,49.63,50.11,49.63,50.09,46500.0,43.3139,43.7329,43.3139,43.7154,46500.0
2015-10-08 11:30:00,50.1,50.35,49.98,50.0,50283.0,43.7241,43.9423,43.6194,43.6369,50283.0
2015-10-08 11:40:00,50.02,50.02,49.86,50.0,12250.0,43.6543,43.6543,43.5147,43.6369,12250.0
2015-10-08 11:50:00,50.0,50.2,49.92,50.12,40150.0,43.6369,43.8114,43.567,43.7416,40150.0
2015-10-08 12:00:00,50.12,50.36,50.07,50.18,26418.0,43.7416,43.951,43.6979,43.7939,26418.0
2015-10-08 12:10:00,50.19,50.4,50.16,50.34,30647.0,43.8027,43.986,43.7765,43.9336,30647.0
2015-10-08 12:20:00,50.39,50.43,50.16,50.18,28808.0,43.9772,44.0121,43.7765,43.7939,28808.0
2015-10-08 12:30:00,50.19,50.49,50.19,50.49,42850.0,43.8027,44.0645,43.8027,44.0645,42850.0
2015-10-08 12:40:00,50.49,50.6,50.22,50.23,20635.0,44.0645,44.1605,43.8289,43.8376,20635.0
2015-10-08 12:50:00,50.19,50.29,50.16,50.27,27125.0,43.8027,43.89,43.7765,43.8725,27125.0
2015-10-08 13:00:00,50.31,50.53,50.31,50.53,19809.0,43.9074,44.0994,43.9074,44.0994,19809.0
2015-10-08 13:10:00,50.49,50.51,50.35,50.38,25800.0,44.0645,44.082,43.9423,43.9685,25800.0
2015-10-08 13:20:00,50.37,50.42,50.35,50.35,18287.0,43.9598,44.0034,43.9423,43.9423,18287.0
2015-10-08 13:30:00,50.38,50.4,50.35,50.37,28599.0,43.9685,43.986,43.9423,43.9598,28599.0
2015-10-08 13:40:00,50.4,50.5,50.38,50.49,16583.0,43.986,44.0732,43.9685,44.0645,16583.0
2015-10-08 13:50:00,50.49,50.57,50.4,50.49,56334.0,44.0645,44.1343,43.986,44.0645,56334.0
2015-10-08 14:00:00,50.5,50.63,50.43,50.51,26688.0,44.0732,44.1867,44.0121,44.082,26688.0
2015-10-08 14:10:00,50.53,50.64,50.41,50.48,16410.0,44.0994,44.1954,43.9947,44.0558,16410.0
2015-10-08 14:20:00,50.45,50.64,50.42,50.61,17178.0,44.0296,44.1954,44.0034,44.1692,17178.0
2015-10-08 14:30:00,50.6,50.78,50.59,50.77,22274.0,44.1605,44.3176,44.1518,44.3089,22274.0
2015-10-08 14:40:00,50.78,50.9,50.73,50.88,51289.0,44.3176,44.4223,44.274,44.4049,51289.0
2015-10-08 14:50:00,50.88,50.99,50.84,50.9,40916.0,44.4049,44.5009,44.37,44.4223,40916.0
2015-10-08 15:00:00,50.89,50.93,50.81,50.88,44884.0,44.4136,44.4485,44.3438,44.4049,44884.0
2015-10-08 15:10:00,50.87,50.96,50.83,50.86,50595.0,44.3961,44.4747,44.3612,44.3874,50595.0
2015-10-08 15:20:00,50.84,50.85,50.52,50.6,34719.0,44.37,44.3787,44.0907,44.1605,34719.0
2015-10-08 15:30:00,50.6,50.73,50.56,50.72,46096.0,44.1605,44.274,44.1256,44.2652,46096.0
2015-10-08 15:40:00,50.73,50.78,50.56,50.58,69444.0,44.274,44.3176,44.1256,44.143,69444.0
2015-10-08 15:50:00,50.57,50.66,50.54,50.58,130673.0,44.1343,44.2129,44.1081,44.143,130673.0
2015-10-09 09:30:00,51.37,51.88,51.12,51.16,56450.0,44.8325,45.2776,44.6143,44.6492,56450.0
2015-10-09 09:40:00,51.23,51.25,50.55,50.65,33838.0,44.7103,44.7278,44.1169,44.2041,33838.0
2015-10-09 09:50:00,50.65,51.05,50.64,50.92,39964.0,44.2041,44.5532,44.1954,44.4398,39964.0
2015-10-09 10:00:00,50.92,51.13,50.77,50.88,113155.0,44.4398,44.623,44.3089,44.4049,113155.0
2015-10-09 10:10:00,50.89,50.98,50.63,50.96,90125.0,44.4136,44.4921,44.1867,44.4747,90125.0
2015-10-09 10:20:00,50.96,51.35,50.94,51.14,66193.0,44.4747,44.8151,44.4572,44.6318,66193.0
2015-10-09 10:30:00,51.12,51.48,50.9,50.9,54727.0,44.6143,44.9285,44.4223,44.4223,54727.0
2015-10-09 10:40:00,50.97,51.16,50.85,51.02,17427.0,44.4834,44.6492,44.3787,44.527,17427.0
2015-10-09 10:50:00,51.01,51.28,50.89,51.27,18947.0,44.5183,44.754,44.4136,44.7452,18947.0
2015-10-09 11:00:00,51.27,51.39,51.17,51.37,24134.0,44.7452,44.85,44.658,44.8325,24134.0
2015-10-09 11:10:00,51.37,51.45,51.13,51.45,21647.0,44.8325,44.9023,44.623,44.9023,21647.0
2015-10-09 11:20:00,51.47,51.69,51.39,51.66,25011.0,44.9198,45.1118,44.85,45.0856,25011.0
2015-10-09 11:30:00,51.67,51.68,51.54,51.66,25661.0,45.0943,45.1031,44.9809,45.0856,25661.0
2015-10-09 11:40:00,51.64,51.64,51.45,51.45,47583.0,45.0681,45.0681,44.9023,44.9023,47583.0
2015-10-09 11:50:00,51.45,51.63,51.4,51.6,18250.0,44.9023,45.0594,44.8587,45.0332,18250.0
2015-10-09 12:00:00,51.58,51.58,51.27,51.41,10712.0,45.0158,45.0158,44.7452,44.8674,10712.0
2015-10-09 12:10:00,51.43,51.44,51.16,51.16,40643.0,44.8849,44.8936,44.6492,44.6492,40643.0
2015-10-09 12:20:00,51.17,51.32,51.11,51.3,17228.0,44.658,44.7889,44.6056,44.7714,17228.0
2015-10-09 12:30:00,51.32,51.37,51.24,51.37,26538.0,44.7889,44.8325,44.7191,44.8325,26538.0
2015-10-09 12:40:00,51.38,51.39,51.24,51.32,10618.0,44.8412,44.85,44.7191,44.7889,10618.0
2015-10-09 12:50:00,51.34,51.39,51.26,51.27,16199.0,44.8063,44.85,44.7365,44.7452,16199.0
2015-10-09 13:00:00,51.26,51.39,51.22,51.24,27800.0,44.7365,44.85,44.7016,44.7191,27800.0
2015-10-09 13:10:00,51.23,51.32,51.17,51.32,49390.0,44.7103,44.7889,44.658,44.7889,49390.0
2015-10-09 13:20:00,51.31,51.33,51.18,51.23,12566.0,44.7801,44.7976,44.6667,44.7103,12566.0
2015-10-09 13:30:00,51.21,51.37,51.13,51.36,54487.0,44.6929,44.8325,44.623,44.8238,54487.0
2015-10-09 13:40:00,51.34,51.44,51.27,51.33,37504.0,44.8063,44.8936,44.7452,44.7976,37504.0
2015-10-09 13:50:00,51.37,51.42,51.22,51.23,34674.0,44.8325,44.8761,44.7016,44.7103,34674.0
2015-10-09 14:00:00,51.24,51.28,51.19,51.27,112988.0,44.7191,44.754,44.6754,44.7452,112988.0
2015-10-09 14:10:00,51.26,51.37,51.18,51.23,52756.0,44.7365,44.8325,44.6667,44.7103,52756.0
2015-10-09 14:20:00,51.25,51.26,51.14,51.23,80428.0,44.7278,44.7365,44.6318,44.7103,80428.0
2015-10-09 14:30:00,51.24,51.24,51.02,51.07,49346.0,44.7191,44.7191,44.527,44.5707,49346.0
2015-10-09 14:40:00,51.08,51.08,50.85,50.86,38590.0,44.5794,44.5794,44.3787,44.3874,38590.0
2015-10-09 14:50:00,50.86,50.86,50.6,50.71,48358.0,44.3874,44.3874,44.1605,44.2565,48358.0
2015-10-09 15:00:00,50.73,50.81,50.68,50.71,27395.0,44.274,44.3438,44.2303,44.2565,27395.0
2015-10-09 15:10:00,50.7,50.71,50.64,50.65,21426.0,44.2478,44.2565,44.1954,44.2041,21426.0
2015-10-09 15:20:00,50.64,50.81,50.64,50.79,26673.0,44.1954,44.3438,44.1954,44.3263,26673.0
2015-10-09 15:30:00,50.79,50.91,50.78,50.81,38798.0,44.3263,44.431,44.3176,44.3438,38798.0
2015-10-09 15:40:00,50.82,50.92,50.79,50.83,50488.0,44.3525,44.4398,44.3263,44.3612,50488.0
2015-10-09 15:50:00,50.84,50.86,50.71,50.74,142828.0,44.37,44.3874,44.2565,44.2827,142828.0
2015-10-12 09:30:00,51.08,51.26,50.75,51.0,28280.0,44.5794,44.7365,44.2914,44.5096,28280.0
2015-10-12 09:40:00,51.07,51.23,50.94,51.08,20829.0,44.5707,44.7103,44.4572,44.5794,20829.0
2015-10-12 09:50:00,51.07,51.07,50.54,50.67,52713.0,44.5707,44.5707,44.1081,44.2216,52713.0
2015-10-12 10:00:00,50.61,50.82,50.48,50.6,74994.0,44.1692,44.3525,44.0558,44.1605,74994.0
2015-10-12 10:10:00,50.6,50.83,50.56,50.67,44606.0,44.1605,44.3612,44.1256,44.2216,44606.0
2015-10-12 10:20:00,50.65,50.81,50.57,50.75,21266.0,44.2041,44.3438,44.1343,44.2914,21266.0
2015-10-12 10:30:00,50.73,50.78,50.58,50.62,46051.0,44.274,44.3176,44.143,44.178,46051.0
2015-10-12 10:40:00,50.61,50.66,50.45,50.55,19874.0,44.1692,44.2129,44.0296,44.1169,19874.0
2015-10-12 10:50:00,50.58,50.66,50.32,50.32,30248.0,44.143,44.2129,43.9161,43.9161,30248.0
2015-10-12 11:00:00,50.31,50.69,50.31,50.65,38378.0,43.9074,44.239,43.9074,44.2041,38378.0
2015-10-12 11:10:00,50.65,50.72,50.56,50.69,44674.0,44.2041,44.2652,44.1256,44.239,44674.0
2015-10-12 11:20:00,50.65,50.77,50.58,50.58,24797.0,44.2041,44.3089,44.143,44.143,24797.0
2015-10-12 11:30:00,50.61,50.78,50.59,50.63,9814.0,44.1692,44.3176,44.1518,44.1867,9814.0
2015-10-12 11:40:00,50.64,50.74,50.53,50.68,13861.0,44.1954,44.2827,44.0994,44.2303,13861.0
2015-10-12 11:50:00,50.69,50.71,50.54,50.61,10834.0,44.239,44.2565,44.1081,44.1692,10834.0
2015-10-12 12:00:00,50.58,50.75,50.55,50.62,24986.0,44.143,44.2914,44.1169,44.178,24986.0
2015-10-12 12:10:00,50.63,50.67,50.42,50.44,5788.0,44.1867,44.2216,44.0034,44.0209,5788.0
2015-10-12 12:20:00,50.43,50.52,50.34,50.51,7022.0,44.0121,44.0907,43.9336,44.082,7022.0
2015-10-12 12:30:00,50.55,50.6,50.47,50.55,3100.0,44.1169,44.1605,44.047,44.1169,3100.0
2015-10-12 12:40:00,50.55,50.59,50.46,50.54,5531.0,44.1169,44.1518,44.0383,44.1081,5531.0
2015-10-12 12:50:00,50.57,50.67,50.55,50.61,12374.0,44.1343,44.2216,44.1169,44.1692,12374.0
2015-10-12 13:00:00,50.59,50.67,50.53,50.55,16427.0,44.1518,44.2216,44.0994,44.1169,16427.0
2015-10-12 13:10:00,50.54,50.64,50.49,50.57,4000.0,44.1081,44.1954,44.0645,44.1343,4000.0
2015-10-12 13:20:00,50.62,50.71,50.57,50.63,6533.0,44.178,44.2565,44.1343,44.1867,6533.0
2015-10-12 13:30:00,50.61,50.74,50.61,50.73,11239.0,44.1692,44.2827,44.1692,44.274,11239.0
2015-10-12 13:40:00,50.75,50.75,50.65,50.72,4601.0,44.2914,44.2914,44.2041,44.2652,4601.0
2015-10-12 13:50:00,50.72,50.73,50.59,50.61,22377.0,44.2652,44.274,44.1518,44.1692,22377.0
2015-10-12 14:00:00,50.62,50.66,50.59,50.65,23551.0,44.178,44.2129,44.1518,44.2041,23551.0
2015-10-12 14:10:00,50.64,50.64,50.53,50.53,12480.0,44.1954,44.1954,44.0994,44.0994,12480.0
2015-10-12 14:20:00,50.5,50.58,50.4,50.45,27462.0,44.0732,44.143,43.986,44.0296,27462.0
2015-10-12 14:30:00,50.45,50.52,50.42,50.42,29533.0,44.0296,44.0907,44.0034,44.0034,29533.0
2015-10-12 14:40:00,50.4,50.41,50.36,50.39,6098.0,43.986,43.9947,43.951,43.9772,6098.0
2015-10-12 14:50:00,50.4,50.47,50.4,50.44,8252.0,43.986,44.047,43.986,44.0209,8252.0
2015-10-12 15:00:00,50.45,50.56,50.45,50.54,12073.0,44.0296,44.1256,44.0296,44.1081,12073.0
2015-10-12 15:10:00,50.53,50.61,50.51,50.52,19767.0,44.0994,44.1692,44.082,44.0907,19767.0
2015-10-12 15:20:00,50.52,50.58,50.5,50.51,12484.0,44.0907,44.143,44.0732,44.082,12484.0
2015-10-12 15:30:00,50.51,50.73,50.51,50.72,16101.0,44.082,44.274,44.082,44.2652,16101.0
2015-10-12 15:40:00,50.72,50.77,50.62,50.68,36085.0,44.2652,44.3089,44.178,44.2303,36085.0
2015-10-12 15:50:00,50.69,50.7,50.48,50.49,143137.0,44.239,44.2478,44.0558,44.0645,143137.0
2015-10-13 09:30:00,50.18,50.18,49.87,50.18,23969.0,43.7939,43.7939,43.5234,43.7939,23969.0
2015-10-13 09:40:00,50.23,50.51,50.16,50.51,8120.0,43.8376,44.082,43.7765,44.082,8120.0
2015-10-13 09:50:00,50.51,50.62,50.37,50.61,23533.0,44.082,44.178,43.9598,44.1692,23533.0
2015-10-13 10:00:00,50.65,50.84,50.61,50.78,36476.0,44.2041,44.37,44.1692,44.3176,36476.0
2015-10-13 10:10:00,50.83,50.92,50.55,50.74,29500.0,44.3612,44.4398,44.1169,44.2827,29500.0
2015-10-13 10:20:00,50.76,50.86,50.6,50.66,24358.0,44.3001,44.3874,44.1605,44.2129,24358.0
2015-10-13 10:30:00,50.67,50.75,50.59,50.69,20448.0,44.2216,44.2914,44.1518,44.239,20448.0
2015-10-13 10:40:00,50.69,50.79,50.6,50.6,7853.0,44.239,44.3263,44.1605,44.1605,7853.0
2015-10-13 10:50:00,50.59,50.76,50.59,50.65,10025.0,44.1518,44.3001,44.1518,44.2041,10025.0
2015-10-13 11:00:00,50.62,50.73,50.56,50.56,10230.0,44.178,44.274,44.1256,44.1256,10230.0
2015-10-13 11:10:00,50.58,50.66,50.44,50.57,14298.0,44.143,44.2129,44.0209,44.1343,14298.0
2015-10-13 11:20:00,50.55,50.58,50.31,50.47,12207.0,44.1169,44.143,43.9074,44.047,12207.0
2015-10-13 11:30:00,50.46,50.58,50.35,50.58,30409.0,44.0383,44.143,43.9423,44.143,30409.0
2015-10-13 11:40:00,50.55,50.56,50.34,50.49,17500.0,44.1169,44.1256,43.9336,44.0645,17500.0
2015-10-13 11:50:00,50.52,50.68,50.42,50.68,17585.0,44.0907,44.2303,44.0034,44.2303,17585.0
2015-10-13 12:00:00,50.69,50.73,50.49,50.5,8043.0,44.239,44.274,44.0645,44.0732,8043.0
2015-10-13 12:10:00,50.49,50.54,50.41,50.41,4800.0,44.0645,44.1081,43.9947,43.9947,4800.0
2015-10-13 12:20:00,50.41,50.59,50.4,50.56,13260.0,43.9947,44.1518,43.986,44.1256,13260.0
2015-10-13 12:30:00,50.56,50.65,50.5,50.64,7317.0,44.1256,44.2041,44.0732,44.1954,7317.0
2015-10-13 12:40:00,50.61,50.61,50.49,50.52,5200.0,44.1692,44.1692,44.0645,44.0907,5200.0
2015-10-13 12:50:00,50.54,50.54,50.39,50.39,2400.0,44.1081,44.1081,43.9772,43.9772,2400.0
2015-10-13 13:00:00,50.37,50.45,50.36,50.4,7928.0,43.9598,44.0296,43.951,43.986,7928.0
2015-10-13 13:10:00,50.38,50.51,50.38,50.51,3417.0,43.9685,44.082,43.9685,44.082,3417.0
2015-10-13 13:20:00,50.5,50.58,50.4,50.58,6000.0,44.0732,44.143,43.986,44.143,6000.0
2015-10-13 13:30:00,50.56,50.56,50.42,50.46,3729.0,44.1256,44.1256,44.0034,44.0383,3729.0
2015-10-13 13:40:00,50.46,50.5,50.42,50.45,14841.0,44.0383,44.0732,44.0034,44.0296,14841.0
2015-10-13 13:50:00,50.45,50.49,50.39,50.39,2353.0,44.0296,44.0645,43.9772,43.9772,2353.0
2015-10-13 14:00:00,50.36,50.54,50.36,50.54,31480.0,43.951,44.1081,43.951,44.1081,31480.0
2015-10-13 14:10:00,50.54,50.63,50.53,50.58,11655.0,44.1081,44.1867,44.0994,44.143,11655.0
2015-10-13 14:20:00,50.59,50.63,50.54,50.6,11311.0,44.1518,44.1867,44.1081,44.1605,11311.0
2015-10-13 14:30:00,50.6,50.64,50.55,50.58,14000.0,44.1605,44.1954,44.1169,44.143,14000.0
2015-10-13 14:40:00,50.56,50.6,50.52,50.57,6400.0,44.1256,44.1605,44.0907,44.1343,6400.0
2015-10-13 14:50:00,50.53,50.59,50.51,50.58,11106.0,44.0994,44.1518,44.082,44.143,11106.0
2015-10-13 15:00:00,50.57,50.57,50.38,50.44,40965.0,44.1343,44.1343,43.9685,44.0209,40965.0
2015-10-13 15:10:00,50.44,50.45,50.34,50.34,15175.0,44.0209,44.0296,43.9336,43.9336,15175.0
2015-10-13 15:20:00,50.36,50.39,50.24,50.3,53821.0,43.951,43.9772,43.8463,43.8987,53821.0
2015-10-13 15:30:00,50.31,50.36,50.23,50.28,31339.0,43.9074,43.951,43.8376,43.8812,31339.0
2015-10-13 15:40:00,50.26,50.38,50.21,50.34,32909.0,43.8638,43.9685,43.8201,43.9336,32909.0
2015-10-13 15:50:00,50.34,50.37,50.21,50.24,142047.0,43.9336,43.9598,43.8201,43.8463,142047.0
2015-10-14 09:30:00,50.15,50.35,50.07,50.27,11348.0,43.7678,43.9423,43.6979,43.8725,11348.0
2015-10-14 09:40:00,50.27,50.87,50.26,50.8,12911.0,43.8725,44.3961,43.8638,44.335,12911.0
2015-10-14 09:50:00,50.79,51.09,50.78,51.07,12520.0,44.3263,44.5881,44.3176,44.5707,12520.0
2015-10-14 10:00:00,51.05,51.28,51.0,51.28,38334.0,44.5532,44.754,44.5096,44.754,38334.0
2015-10-14 10:10:00,51.31,51.4,51.21,51.22,23469.0,44.7801,44.8587,44.6929,44.7016,23469.0
2015-10-14 10:20:00,51.23,51.24,50.96,51.06,17039.0,44.7103,44.7191,44.4747,44.562,17039.0
2015-10-14 10:30:00,51.07,51.3,51.04,51.07,33147.0,44.5707,44.7714,44.5445,44.5707,33147.0
2015-10-14 10:40:00,51.1,51.12,50.79,50.83,21145.0,44.5969,44.6143,44.3263,44.3612,21145.0
2015-10-14 10:50:00,50.83,50.98,50.68,50.97,25390.0,44.3612,44.4921,44.2303,44.4834,25390.0
2015-10-14 11:00:00,50.98,51.07,50.93,50.97,11380.0,44.4921,44.5707,44.4485,44.4834,11380.0
2015-10-14 11:10:00,51.03,51.03,50.76,50.88,21307.0,44.5358,44.5358,44.3001,44.4049,21307.0
2015-10-14 11:20:00,50.83,50.97,50.76,50.85,28420.0,44.3612,44.4834,44.3001,44.3787,28420.0
2015-10-14 11:30:00,50.8,50.97,50.72,50.93,21466.0,44.335,44.4834,44.2652,44.4485,21466.0
2015-10-14 11:40:00,50.96,51.0,50.9,50.95,14500.0,44.4747,44.5096,44.4223,44.466,14500.0
2015-10-14 11:50:00,50.93,51.1,50.93,51.1,24528.0,44.4485,44.5969,44.4485,44.5969,24528.0
2015-10-14 12:00:00,51.1,51.17,50.95,50.95,26164.0,44.5969,44.658,44.466,44.466,26164.0
2015-10-14 12:10:00,50.94,51.14,50.91,51.04,16448.0,44.4572,44.6318,44.431,44.5445,16448.0
2015-10-14 12:20:00,51.06,51.16,51.04,51.1,5939.0,44.562,44.6492,44.5445,44.5969,5939.0
2015-10-14 12:30:00,51.14,51.26,51.08,51.26,21778.0,44.6318,44.7365,44.5794,44.7365,21778.0
2015-10-14 12:40:00,51.28,51.36,51.22,51.31,14366.0,44.754,44.8238,44.7016,44.7801,14366.0
2015-10-14 12:50:00,51.32,51.49,51.24,51.44,20300.0,44.7889,44.9372,44.7191,44.8936,20300.0
2015-10-14 13:00:00,51.48,51.49,51.37,51.46,11245.0,44.9285,44.9372,44.8325,44.9111,11245.0
2015-10-14 13:10:00,51.48,51.55,51.43,51.45,35674.0,44.9285,44.9896,44.8849,44.9023,35674.0
2015-10-14 13:20:00,51.45,51.45,51.31,51.36,12225.0,44.9023,44.9023,44.7801,44.8238,12225.0
2015-10-14 13:30:00,51.35,51.5,51.3,51.38,8813.0,44.8151,44.946,44.7714,44.8412,8813.0
2015-10-14 13:40:00,51.33,51.47,51.29,51.46,6666.0,44.7976,44.9198,44.7627,44.9111,6666.0
2015-10-14 13:50:00,51.45,51.55,51.38,51.41,7064.0,44.9023,44.9896,44.8412,44.8674,7064.0
2015-10-14 14:00:00,51.43,51.52,51.27,51.32,6536.0,44.8849,44.9634,44.7452,44.7889,6536.0
2015-10-14 14:10:00,51.36,51.45,51.32,51.34,8120.0,44.8238,44.9023,44.7889,44.8063,8120.0
2015-10-14 14:20:00,51.36,51.4,51.28,51.31,11483.0,44.8238,44.8587,44.754,44.7801,11483.0
2015-10-14 14:30:00,51.29,51.42,51.21,51.38,15866.0,44.7627,44.8761,44.6929,44.8412,15866.0
2015-10-14 14:40:00,51.38,51.39,51.27,51.32,14802.0,44.8412,44.85,44.7452,44.7889,14802.0
2015-10-14 14:50:00,51.31,51.36,51.24,51.34,15060.0,44.7801,44.8238,44.7191,44.8063,15060.0
2015-10-14 15:00:00,51.34,51.54,51.31,51.52,13895.0,44.8063,44.9809,44.7801,44.9634,13895.0
2015-10-14 15:10:00,51.52,51.57,51.43,51.51,18770.0,44.9634,45.0071,44.8849,44.9547,18770.0
2015-10-14 15:20:00,51.49,51.64,51.44,51.63,37143.0,44.9372,45.0681,44.8936,45.0594,37143.0
2015-10-14 15:30:00,51.63,51.72,51.52,51.56,25967.0,45.0594,45.138,44.9634,44.9983,25967.0
2015-10-14 15:40:00,51.54,51.62,51.43,51.48,33376.0,44.9809,45.0507,44.8849,44.9285,33376.0
2015-10-14 15:50:00,51.49,51.49,51.36,51.44,50329.0,44.9372,44.9372,44.8238,44.8936,50329.0
2015-10-15 09:30:00,51.73,51.82,51.22,51.37,15348.0,45.1467,45.2252,44.7016,44.8325,15348.0
2015-10-15 09:40:00,51.36,51.36,51.08,51.11,17415.0,44.8238,44.8238,44.5794,44.6056,17415.0
2015-10-15 09:50:00,51.1,51.2,50.91,51.16,39968.0,44.5969,44.6841,44.431,44.6492,39968.0
2015-10-15 10:00:00,51.18,51.57,51.16,51.44,145753.0,44.6667,45.0071,44.6492,44.8936,145753.0
2015-10-15 10:10:00,51.47,51.55,51.25,51.41,24054.0,44.9198,44.9896,44.7278,44.8674,24054.0
2015-10-15 10:20:00,51.43,51.43,51.25,51.41,44855.0,44.8849,44.8849,44.7278,44.8674,44855.0
2015-10-15 10:30:00,51.37,51.47,51.22,51.47,13987.0,44.8325,44.9198,44.7016,44.9198,13987.0
2015-10-15 10:40:00,51.47,51.69,51.41,51.65,81759.0,44.9198,45.1118,44.8674,45.0769,81759.0
2015-10-15 10:50:00,51.66,51.72,51.54,51.6,81641.0,45.0856,45.138,44.9809,45.0332,81641.0
2015-10-15 11:00:00,51.57,51.6,51.26,51.26,17026.0,45.0071,45.0332,44.7365,44.7365,17026.0
2015-10-15 11:10:00,51.23,51.25,50.81,50.81,68773.0,44.7103,44.7278,44.3438,44.3438,68773.0
2015-10-15 11:20:00,50.81,50.81,50.59,50.64,14539.0,44.3438,44.3438,44.1518,44.1954,14539.0
2015-10-15 11:30:00,50.61,50.78,50.49,50.49,12102.0,44.1692,44.3176,44.0645,44.0645,12102.0
2015-10-15 11:40:00,50.47,50.49,50.28,50.28,7184.0,44.047,44.0645,43.8812,43.8812,7184.0
2015-10-15 11:50:00,50.28,50.3,50.02,50.17,36400.0,43.8812,43.8987,43.6543,43.7852,36400.0
2015-10-15 12:00:00,50.19,50.35,50.13,50.33,28970.0,43.8027,43.9423,43.7503,43.9249,28970.0
2015-10-15 12:10:00,50.32,50.32,50.02,50.1,17994.0,43.9161,43.9161,43.6543,43.7241,17994.0
2015-10-15 12:20:00,50.12,50.25,50.01,50.25,48262.0,43.7416,43.855,43.6456,43.855,48262.0
2015-10-15 12:30:00,50.23,50.64,50.23,50.64,16895.0,43.8376,44.1954,43.8376,44.1954,16895.0
2015-10-15 12:40:00,50.64,50.83,50.54,50.83,22895.0,44.1954,44.3612,44.1081,44.3612,22895.0
2015-10-15 12:50:00,50.86,50.99,50.82,50.99,18607.0,44.3874,44.5009,44.3525,44.5009,18607.0
2015-10-15 13:00:00,51.03,51.06,50.84,50.87,22920.0,44.5358,44.562,44.37,44.3961,22920.0
2015-10-15 13:10:00,50.88,50.88,50.69,50.77,4318.0,44.4049,44.4049,44.239,44.3089,4318.0
2015-10-15 13:20:00,50.76,50.87,50.76,50.83,8164.0,44.3001,44.3961,44.3001,44.3612,8164.0
2015-10-15 13:30:00,50.85,50.9,50.77,50.9,5947.0,44.3787,44.4223,44.3089,44.4223,5947.0
2015-10-15 13:40:00,50.88,51.02,50.86,50.98,31816.0,44.4049,44.527,44.3874,44.4921,31816.0
2015-10-15 13:50:00,50.99,51.03,50.86,50.95,50220.0,44.5009,44.5358,44.3874,44.466,50220.0
2015-10-15 14:00:00,50.94,51.09,50.93,51.09,13599.0,44.4572,44.5881,44.4485,44.5881,13599.0
2015-10-15 14:10:00,51.1,51.26,51.1,51.18,19134.0,44.5969,44.7365,44.5969,44.6667,19134.0
2015-10-15 14:20:00,51.2,51.2,51.1,51.1,7848.0,44.6841,44.6841,44.5969,44.5969,7848.0
2015-10-15 14:30:00,51.09,51.2,51.09,51.17,16994.0,44.5881,44.6841,44.5881,44.658,16994.0
2015-10-15 14:40:00,51.18,51.2,51.13,51.15,18735.0,44.6667,44.6841,44.623,44.6405,18735.0
2015-10-15 14:50:00,51.14,51.4,51.14,51.39,36374.0,44.6318,44.8587,44.6318,44.85,36374.0
2015-10-15 15:00:00,51.35,51.42,51.23,51.24,39599.0,44.8151,44.8761,44.7103,44.7191,39599.0
2015-10-15 15:10:00,51.24,51.28,51.17,51.26,22215.0,44.7191,44.754,44.658,44.7365,22215.0
2015-10-15 15:20:00,51.26,51.38,51.2,51.29,21669.0,44.7365,44.8412,44.6841,44.7627,21669.0
2015-10-15 15:30:00,51.27,51.34,51.2,51.29,30496.0,44.7452,44.8063,44.6841,44.7627,30496.0
2015-10-15 15:40:00,51.28,51.51,51.27,51.48,69436.0,44.754,44.9547,44.7452,44.9285,69436.0
2015-10-15 15:50:00,51.49,51.52,51.39,51.48,66410.0,44.9372,44.9634,44.85,44.9285,66410.0
2015-10-16 09:30:00,51.7,52.4,51.6,51.94,45369.0,45.1205,45.7314,45.0332,45.33,45369.0
2015-10-16 09:40:00,51.96,51.98,51.55,51.76,20851.0,45.3474,45.3649,44.9896,45.1729,20851.0
2015-10-16 09:50:00,51.77,51.99,51.65,51.95,8991.0,45.1816,45.3736,45.0769,45.3387,8991.0
2015-10-16 10:00:00,51.92,52.06,51.78,52.03,35769.0,45.3125,45.4347,45.1903,45.4085,35769.0
2015-10-16 10:10:00,52.03,52.14,51.96,52.01,43919.0,45.4085,45.5045,45.3474,45.3911,43919.0
2015-10-16 10:20:00,52.0,52.12,51.96,52.02,81300.0,45.3823,45.4871,45.3474,45.3998,81300.0
2015-10-16 10:30:00,52.03,52.11,51.95,52.06,29307.0,45.4085,45.4783,45.3387,45.4347,29307.0
2015-10-16 10:40:00,52.08,52.1,51.84,51.86,40647.0,45.4522,45.4696,45.2427,45.2601,40647.0
2015-10-16 10:50:00,51.87,52.04,51.85,52.03,40064.0,45.2689,45.4172,45.2514,45.4085,40064.0
2015-10-16 11:00:00,52.03,52.14,51.96,52.14,28117.0,45.4085,45.5045,45.3474,45.5045,28117.0
2015-10-16 11:10:00,52.14,52.23,51.98,52.23,24111.0,45.5045,45.5831,45.3649,45.5831,24111.0
2015-10-16 11:20:00,52.23,52.32,52.16,52.25,23013.0,45.5831,45.6616,45.522,45.6005,23013.0
2015-10-16 11:30:00,52.25,52.32,52.18,52.2,29271.0,45.6005,45.6616,45.5394,45.5569,29271.0
2015-10-16 11:40:00,52.21,52.3,52.19,52.27,36279.0,45.5656,45.6442,45.5482,45.618,36279.0
2015-10-16 11:50:00,52.29,52.39,52.28,52.36,31928.0,45.6354,45.7227,45.6267,45.6965,31928.0
2015-10-16 12:00:00,52.37,52.4,52.28,52.29,39288.0,45.7052,45.7314,45.6267,45.6354,39288.0
2015-10-16 12:10:00,52.26,52.35,52.2,52.35,67927.0,45.6092,45.6878,45.5569,45.6878,67927.0
2015-10-16 12:20:00,52.36,52.41,52.34,52.4,44748.0,45.6965,45.7402,45.6791,45.7314,44748.0
2015-10-16 12:30:00,52.39,52.41,52.32,52.39,30208.0,45.7227,45.7402,45.6616,45.7227,30208.0
2015-10-16 12:40:00,52.4,52.41,52.32,52.36,25264.0,45.7314,45.7402,45.6616,45.6965,25264.0
2015-10-16 12:50:00,52.36,52.47,52.34,52.46,26416.0,45.6965,45.7925,45.6791,45.7838,26416.0
2015-10-16 13:00:00,52.44,52.45,52.3,52.31,22993.0,45.7663,45.7751,45.6442,45.6529,22993.0
2015-10-16 13:10:00,52.28,52.36,52.27,52.35,23276.0,45.6267,45.6965,45.618,45.6878,23276.0
2015-10-16 13:20:00,52.36,52.37,52.31,52.33,35887.0,45.6965,45.7052,45.6529,45.6703,35887.0
2015-10-16 13:30:00,52.33,52.53,52.33,52.48,34673.0,45.6703,45.8449,45.6703,45.8012,34673.0
2015-10-16 13:40:00,52.49,52.52,52.44,52.46,30248.0,45.81,45.8362,45.7663,45.7838,30248.0
2015-10-16 13:50:00,52.45,52.46,52.19,52.19,74388.0,45.7751,45.7838,45.5482,45.5482,74388.0
2015-10-16 14:00:00,52.21,52.32,52.15,52.29,50527.0,45.5656,45.6616,45.5132,45.6354,50527.0
2015-10-16 14:10:00,52.29,52.3,52.2,52.22,36070.0,45.6354,45.6442,45.5569,45.5743,36070.0
2015-10-16 14:20:00,52.21,52.32,52.2,52.32,18855.0,45.5656,45.6616,45.5569,45.6616,18855.0
2015-10-16 14:30:00,52.34,52.4,52.32,52.36,22330.0,45.6791,45.7314,45.6616,45.6965,22330.0
2015-10-16 14:40:00,52.36,52.51,52.33,52.51,31479.0,45.6965,45.8274,45.6703,45.8274,31479.0
2015-10-16 14:50:00,52.51,52.73,52.51,52.67,49310.0,45.8274,46.0194,45.8274,45.9671,49310.0
2015-10-16 15:00:00,52.66,52.71,52.59,52.7,55580.0,45.9583,46.002,45.8972,45.9932,55580.0
2015-10-16 15:10:00,52.72,52.73,52.43,52.44,64435.0,46.0107,46.0194,45.7576,45.7663,64435.0
2015-10-16 15:20:00,52.43,52.45,52.28,52.33,66709.0,45.7576,45.7751,45.6267,45.6703,66709.0
2015-10-16 15:30:00,52.32,52.44,52.31,52.39,63194.0,45.6616,45.7663,45.6529,45.7227,63194.0
2015-10-16 15:40:00,52.39,52.39,52.18,52.22,77925.0,45.7227,45.7227,45.5394,45.5743,77925.0
2015-10-16 15:50:00,52.23,52.47,52.19,52.45,242397.0,45.5831,45.7925,45.5482,45.7751,242397.0
2015-10-19 09:30:00,52.08,52.22,51.84,52.0,69824.0,45.4522,45.5743,45.2427,45.3823,69824.0
2015-10-19 09:40:00,52.0,52.13,51.89,52.03,20799.0,45.3823,45.4958,45.2863,45.4085,20799.0
2015-10-19 09:50:00,52.04,52.13,52.02,52.08,23409.0,45.4172,45.4958,45.3998,45.4522,23409.0
2015-10-19 10:00:00,52.09,52.2,52.03,52.1,68482.0,45.4609,45.5569,45.4085,45.4696,68482.0
2015-10-19 10:10:00,52.09,52.22,52.04,52.14,52009.0,45.4609,45.5743,45.4172,45.5045,52009.0
2015-10-19 10:20:00,52.11,52.24,52.07,52.18,40808.0,45.4783,45.5918,45.4434,45.5394,40808.0
2015-10-19 10:30:00,52.14,52.35,52.05,52.3,15985.0,45.5045,45.6878,45.426,45.6442,15985.0
2015-10-19 10:40:00,52.33,52.34,52.1,52.17,13471.0,45.6703,45.6791,45.4696,45.5307,13471.0
2015-10-19 10:50:00,52.19,52.21,52.1,52.12,13136.0,45.5482,45.5656,45.4696,45.4871,13136.0
2015-10-19 11:00:00,52.17,52.21,52.07,52.14,19848.0,45.5307,45.5656,45.4434,45.5045,19848.0
2015-10-19 11:10:00,52.14,52.22,52.06,52.07,11820.0,45.5045,45.5743,45.4347,45.4434,11820.0
2015-10-19 11:20:00,52.08,52.09,52.0,52.04,19393.0,45.4522,45.4609,45.3823,45.4172,19393.0
2015-10-19 11:30:00,52.02,52.16,52.02,52.09,26742.0,45.3998,45.522,45.3998,45.4609,26742.0
2015-10-19 11:40:00,52.09,52.28,52.06,52.24,34205.0,45.4609,45.6267,45.4347,45.5918,34205.0
2015-10-19 11:50:00,52.24,52.4,52.21,52.38,49847.0,45.5918,45.7314,45.5656,45.714,49847.0
2015-10-19 12:00:00,52.39,52.39,52.18,52.2,38630.0,45.7227,45.7227,45.5394,45.5569,38630.0
2015-10-19 12:10:00,52.2,52.32,52.17,52.29,40127.0,45.5569,45.6616,45.5307,45.6354,40127.0
2015-10-19 12:20:00,52.29,52.29,52.14,52.14,43965.0,45.6354,45.6354,45.5045,45.5045,43965.0
2015-10-19 12:30:00,52.14,52.3,52.14,52.16,41269.0,45.5045,45.6442,45.5045,45.522,41269.0
2015-10-19 12:40:00,52.16,52.21,52.15,52.17,9500.0,45.522,45.5656,45.5132,45.5307,9500.0
2015-10-19 12:50:00,52.17,52.2,52.12,52.18,17174.0,45.5307,45.5569,45.4871,45.5394,17174.0
2015-10-19 13:00:00,52.18,52.19,52.07,52.09,11707.0,45.5394,45.5482,45.4434,45.4609,11707.0
2015-10-19 13:10:00,52.09,52.19,52.06,52.07,35798.0,45.4609,45.5482,45.4347,45.4434,35798.0
2015-10-19 13:20:00,52.06,52.12,52.05,52.07,43042.0,45.4347,45.4871,45.426,45.4434,43042.0
2015-10-19 13:30:00,52.07,52.14,52.01,52.1,39549.0,45.4434,45.5045,45.3911,45.4696,39549.0
2015-10-19 13:40:00,52.13,52.15,52.05,52.08,23498.0,45.4958,45.5132,45.426,45.4522,23498.0
2015-10-19 13:50:00,52.08,52.17,52.05,52.13,23576.0,45.4522,45.5307,45.426,45.4958,23576.0
2015-10-19 14:00:00,52.13,52.15,52.07,52.11,23992.0,45.4958,45.5132,45.4434,45.4783,23992.0
2015-10-19 14:10:00,52.1,52.11,52.08,52.08,20659.0,45.4696,45.4783,45.4522,45.4522,20659.0
2015-10-19 14:20:00,52.08,52.12,52.07,52.12,15981.0,45.4522,45.4871,45.4434,45.4871,15981.0
2015-10-19 14:30:00,52.14,52.19,52.12,52.12,16117.0,45.5045,45.5482,45.4871,45.4871,16117.0
2015-10-19 14:40:00,52.12,52.15,52.08,52.09,15322.0,45.4871,45.5132,45.4522,45.4609,15322.0
2015-10-19 14:50:00,52.09,52.14,52.08,52.12,18344.0,45.4609,45.5045,45.4522,45.4871,18344.0
2015-10-19 15:00:00,52.12,52.17,52.1,52.13,31501.0,45.4871,45.5307,45.4696,45.4958,31501.0
2015-10-19 15:10:00,52.11,52.18,52.1,52.16,42249.0,45.4783,45.5394,45.4696,45.522,42249.0
2015-10-19 15:20:00,52.16,52.2,52.15,52.16,32369.0,45.522,45.5569,45.5132,45.522,32369.0
2015-10-19 15:30:00,52.18,52.21,52.14,52.16,44883.0,45.5394,45.5656,45.5045,45.522,44883.0
2015-10-19 15:40:00,52.15,52.26,52.13,52.17,49466.0,45.5132,45.6092,45.4958,45.5307,49466.0
2015-10-19 15:50:00,52.18,52.24,52.17,52.22,142315.0,45.5394,45.5918,45.5307,45.5743,142315.0
2015-10-20 09:30:00,52.19,52.49,52.06,52.28,5022.0,45.5482,45.81,45.4347,45.6267,5022.0
2015-10-20 09:40:00,52.32,52.46,52.15,52.4,54300.0,45.6616,45.7838,45.5132,45.7314,54300.0
2015-10-20 09:50:00,52.41,52.84,52.36,52.7,64575.0,45.7402,46.1154,45.6965,45.9932,64575.0
2015-10-20 10:00:00,52.7,52.91,52.67,52.85,33963.0,45.9932,46.1765,45.9671,46.1242,33963.0
2015-10-20 10:10:00,52.84,52.87,52.61,52.61,52737.0,46.1154,46.1416,45.9147,45.9147,52737.0
2015-10-20 10:20:00,52.59,52.79,52.59,52.74,17467.0,45.8972,46.0718,45.8972,46.0282,17467.0
2015-10-20 10:30:00,52.75,52.75,52.63,52.69,7468.0,46.0369,46.0369,45.9322,45.9845,7468.0
2015-10-20 10:40:00,52.72,52.94,52.72,52.86,19328.0,46.0107,46.2027,46.0107,46.1329,19328.0
2015-10-20 10:50:00,52.88,52.94,52.65,52.69,5620.0,46.1503,46.2027,45.9496,45.9845,5620.0
2015-10-20 11:00:00,52.7,52.71,52.54,52.6,10996.0,45.9932,46.002,45.8536,45.906,10996.0
2015-10-20 11:10:00,52.62,52.62,52.31,52.43,13945.0,45.9234,45.9234,45.6529,45.7576,13945.0
2015-10-20 11:20:00,52.41,52.46,52.35,52.4,6457.0,45.7402,45.7838,45.6878,45.7314,6457.0
2015-10-20 11:30:00,52.4,52.4,52.22,52.28,8823.0,45.7314,45.7314,45.5743,45.6267,8823.0
2015-10-20 11:40:00,52.28,52.36,52.24,52.34,8300.0,45.6267,45.6965,45.5918,45.6791,8300.0
2015-10-20 11:50:00,52.28,52.34,52.22,52.32,8400.0,45.6267,45.6791,45.5743,45.6616,8400.0
2015-10-20 12:00:00,52.29,52.34,52.2,52.33,4690.0,45.6354,45.6791,45.5569,45.6703,4690.0
2015-10-20 12:10:00,52.34,52.34,52.22,52.22,4486.0,45.6791,45.6791,45.5743,45.5743,4486.0
2015-10-20 12:20:00,52.24,52.35,52.21,52.33,4200.0,45.5918,45.6878,45.5656,45.6703,4200.0
2015-10-20 12:30:00,52.33,52.33,52.17,52.18,4604.0,45.6703,45.6703,45.5307,45.5394,4604.0
2015-10-20 12:40:00,52.19,52.34,52.16,52.19,16801.0,45.5482,45.6791,45.522,45.5482,16801.0
2015-10-20 12:50:00,52.22,52.3,52.2,52.28,7891.0,45.5743,45.6442,45.5569,45.6267,7891.0
2015-10-20 13:00:00,52.26,52.41,52.23,52.34,26691.0,45.6092,45.7402,45.5831,45.6791,26691.0
2015-10-20 13:10:00,52.33,52.43,52.3,52.3,15888.0,45.6703,45.7576,45.6442,45.6442,15888.0
2015-10-20 13:20:00,52.3,52.42,52.25,52.28,29827.0,45.6442,45.7489,45.6005,45.6267,29827.0
2015-10-20 13:30:00,52.27,52.29,52.19,52.25,15350.0,45.618,45.6354,45.5482,45.6005,15350.0
2015-10-20 13:40:00,52.24,52.36,52.23,52.33,12456.0,45.5918,45.6965,45.5831,45.6703,12456.0
2015-10-20 13:50:00,52.36,52.45,52.34,52.43,12488.0,45.6965,45.7751,45.6791,45.7576,12488.0
2015-10-20 14:00:00,52.42,52.47,52.32,52.32,8096.0,45.7489,45.7925,45.6616,45.6616,8096.0
2015-10-20 14:10:00,52.33,52.34,52.26,52.3,15759.0,45.6703,45.6791,45.6092,45.6442,15759.0
2015-10-20 14:20:00,52.27,52.32,52.27,52.29,11100.0,45.618,45.6616,45.618,45.6354,11100.0
2015-10-20 14:30:00,52.3,52.32,52.26,52.3,13257.0,45.6442,45.6616,45.6092,45.6442,13257.0
2015-10-20 14:40:00,52.3,52.45,52.3,52.37,10158.0,45.6442,45.7751,45.6442,45.7052,10158.0
2015-10-20 14:50:00,52.35,52.48,52.32,52.37,18420.0,45.6878,45.8012,45.6616,45.7052,18420.0
2015-10-20 15:00:00,52.38,52.38,52.3,52.33,10400.0,45.714,45.714,45.6442,45.6703,10400.0
2015-10-20 15:10:00,52.35,52.39,52.28,52.3,16907.0,45.6878,45.7227,45.6267,45.6442,16907.0
2015-10-20 15:20:00,52.29,52.42,52.28,52.37,39812.0,45.6354,45.7489,45.6267,45.7052,39812.0
2015-10-20 15:30:00,52.36,52.38,52.3,52.32,41490.0,45.6965,45.714,45.6442,45.6616,41490.0
2015-10-20 15:40:00,52.33,52.33,52.09,52.11,42033.0,45.6703,45.6703,45.4609,45.4783,42033.0
2015-10-20 15:50:00,52.12,52.15,52.07,52.1,81974.0,45.4871,45.5132,45.4434,45.4696,81974.0
2015-10-21 09:30:00,52.4,52.83,52.31,52.66,38751.0,45.7314,46.1067,45.6529,45.9583,38751.0
2015-10-21 09:40:00,52.71,52.84,52.55,52.65,38257.0,46.002,46.1154,45.8623,45.9496,38257.0
2015-10-21 09:50:00,52.65,52.65,52.19,52.19,4800.0,45.9496,45.9496,45.5482,45.5482,4800.0
2015-10-21 10:00:00,52.19,52.2,51.94,51.95,7556.0,45.5482,45.5569,45.33,45.3387,7556.0
2015-10-21 10:10:00,51.95,52.05,51.8,51.85,8400.0,45.3387,45.426,45.2078,45.2514,8400.0
2015-10-21 10:20:00,51.78,51.86,51.71,51.73,11200.0,45.1903,45.2601,45.1292,45.1467,11200.0
2015-10-21 10:30:00,51.68,51.75,51.58,51.63,7100.0,45.1031,45.1641,45.0158,45.0594,7100.0
2015-10-21 10:40:00,51.67,51.8,51.65,51.69,7450.0,45.0943,45.2078,45.0769,45.1118,7450.0
2015-10-21 10:50:00,51.68,51.96,51.68,51.83,27680.0,45.1031,45.3474,45.1031,45.234,27680.0
2015-10-21 11:00:00,51.87,51.92,51.7,51.75,11100.0,45.2689,45.3125,45.1205,45.1641,11100.0
2015-10-21 11:10:00,51.71,51.86,51.7,51.86,10882.0,45.1292,45.2601,45.1205,45.2601,10882.0
2015-10-21 11:20:00,51.86,51.96,51.86,51.89,18138.0,45.2601,45.3474,45.2601,45.2863,18138.0
2015-10-21 11:30:00,51.92,52.0,51.83,51.89,9850.0,45.3125,45.3823,45.234,45.2863,9850.0
2015-10-21 11:40:00,51.9,52.02,51.88,51.93,9900.0,45.2951,45.3998,45.2776,45.3212,9900.0
2015-10-21 11:50:00,51.93,52.14,51.92,52.07,24266.0,45.3212,45.5045,45.3125,45.4434,24266.0
2015-10-21 12:00:00,52.04,52.29,52.01,52.25,8956.0,45.4172,45.6354,45.3911,45.6005,8956.0
2015-10-21 12:10:00,52.23,52.23,52.02,52.07,13381.0,45.5831,45.5831,45.3998,45.4434,13381.0
2015-10-21 12:20:00,52.06,52.09,51.96,52.06,8752.0,45.4347,45.4609,45.3474,45.4347,8752.0
2015-10-21 12:30:00,52.05,52.06,51.95,52.04,3900.0,45.426,45.4347,45.3387,45.4172,3900.0
2015-10-21 12:40:00,52.03,52.03,51.9,52.01,10200.0,45.4085,45.4085,45.2951,45.3911,10200.0
2015-10-21 12:50:00,52.02,52.05,51.93,51.96,6436.0,45.3998,45.426,45.3212,45.3474,6436.0
2015-10-21 13:00:00,51.92,51.92,51.8,51.81,9379.0,45.3125,45.3125,45.2078,45.2165,9379.0
2015-10-21 13:10:00,51.81,51.85,51.74,51.74,17575.0,45.2165,45.2514,45.1554,45.1554,17575.0
2015-10-21 13:20:00,51.73,51.8,51.65,51.65,12197.0,45.1467,45.2078,45.0769,45.0769,12197.0
2015-10-21 13:30:00,51.65,51.8,51.57,51.59,41347.0,45.0769,45.2078,45.0071,45.0245,41347.0
2015-10-21 13:40:00,51.59,51.62,51.47,51.47,10274.0,45.0245,45.0507,44.9198,44.9198,10274.0
2015-10-21 13:50:00,51.46,51.63,51.41,51.6,24365.0,44.9111,45.0594,44.8674,45.0332,24365.0
2015-10-21 14:00:00,51.6,51.61,51.43,51.46,19548.0,45.0332,45.042,44.8849,44.9111,19548.0
2015-10-21 14:10:00,51.46,51.52,51.38,51.42,21859.0,44.9111,44.9634,44.8412,44.8761,21859.0
2015-10-21 14:20:00,51.42,51.42,51.28,51.32,26828.0,44.8761,44.8761,44.754,44.7889,26828.0
2015-10-21 14:30:00,51.33,51.52,51.3,51.47,32056.0,44.7976,44.9634,44.7714,44.9198,32056.0
2015-10-21 14:40:00,51.46,51.47,51.25,51.35,31255.0,44.9111,44.9198,44.7278,44.8151,31255.0
2015-10-21 14:50:00,51.36,51.44,51.27,51.35,22255.0,44.8238,44.8936,44.7452,44.8151,22255.0
2015-10-21 15:00:00,51.36,51.56,51.35,51.51,38484.0,44.8238,44.9983,44.8151,44.9547,38484.0
2015-10-21 15:10:00,51.5,51.53,51.22,51.34,53587.0,44.946,44.9721,44.7016,44.8063,53587.0
2015-10-21 15:20:00,51.32,51.51,51.31,51.43,54847.0,44.7889,44.9547,44.7801,44.8849,54847.0
2015-10-21 15:30:00,51.44,51.44,51.12,51.14,63140.0,44.8936,44.8936,44.6143,44.6318,63140.0
2015-10-21 15:40:00,51.14,51.18,51.02,51.12,65590.0,44.6318,44.6667,44.527,44.6143,65590.0
2015-10-21 15:50:00,51.12,51.21,51.07,51.17,122634.0,44.6143,44.6929,44.5707,44.658,122634.0
2015-10-22 09:30:00,51.82,51.82,51.36,51.62,20492.0,45.2252,45.2252,44.8238,45.0507,20492.0
2015-10-22 09:40:00,51.74,52.01,51.7,51.96,29800.0,45.1554,45.3911,45.1205,45.3474,29800.0
2015-10-22 09:50:00,51.98,52.13,51.96,52.08,19308.0,45.3649,45.4958,45.3474,45.4522,19308.0
2015-10-22 10:00:00,52.07,52.44,52.06,52.33,38364.0,45.4434,45.7663,45.4347,45.6703,38364.0
2015-10-22 10:10:00,52.31,52.55,52.22,52.53,25606.0,45.6529,45.8623,45.5743,45.8449,25606.0
2015-10-22 10:20:00,52.54,52.68,52.25,52.4,25749.0,45.8536,45.9758,45.6005,45.7314,25749.0
2015-10-22 10:30:00,52.43,52.47,52.11,52.2,65612.0,45.7576,45.7925,45.4783,45.5569,65612.0
2015-10-22 10:40:00,52.19,52.21,51.96,52.2,59154.0,45.5482,45.5656,45.3474,45.5569,59154.0
2015-10-22 10:50:00,52.25,52.5,52.12,52.5,22945.0,45.6005,45.8187,45.4871,45.8187,22945.0
2015-10-22 11:00:00,52.51,52.53,52.34,52.41,67300.0,45.8274,45.8449,45.6791,45.7402,67300.0
2015-10-22 11:10:00,52.41,52.54,52.41,52.51,15769.0,45.7402,45.8536,45.7402,45.8274,15769.0
2015-10-22 11:20:00,52.49,52.58,52.45,52.56,14179.0,45.81,45.8885,45.7751,45.8711,14179.0
2015-10-22 11:30:00,52.56,52.83,52.55,52.83,16700.0,45.8711,46.1067,45.8623,46.1067,16700.0
2015-10-22 11:40:00,52.82,53.0,52.77,52.96,23102.0,46.098,46.2551,46.0543,46.2202,23102.0
2015-10-22 11:50:00,52.98,53.07,52.85,52.91,17490.0,46.2376,46.3162,46.1242,46.1765,17490.0
2015-10-22 12:00:00,52.91,53.05,52.89,53.03,19569.0,46.1765,46.2987,46.1591,46.2813,19569.0
2015-10-22 12:10:00,53.05,53.06,52.84,52.88,17833.0,46.2987,46.3074,46.1154,46.1503,17833.0
2015-10-22 12:20:00,52.88,53.12,52.81,53.07,43699.0,46.1503,46.3598,46.0892,46.3162,43699.0
2015-10-22 12:30:00,53.07,53.07,52.98,53.06,16862.0,46.3162,46.3162,46.2376,46.3074,16862.0
2015-10-22 12:40:00,53.07,53.08,52.89,52.89,15620.0,46.3162,46.3249,46.1591,46.1591,15620.0
2015-10-22 12:50:00,52.91,52.94,52.81,52.87,38922.0,46.1765,46.2027,46.0892,46.1416,38922.0
2015-10-22 13:00:00,52.81,52.93,52.72,52.93,19706.0,46.0892,46.194,46.0107,46.194,19706.0
2015-10-22 13:10:00,52.93,53.02,52.87,52.87,17163.0,46.194,46.2725,46.1416,46.1416,17163.0
2015-10-22 13:20:00,52.88,52.97,52.86,52.94,34919.0,46.1503,46.2289,46.1329,46.2027,34919.0
2015-10-22 13:30:00,52.93,53.03,52.93,52.98,34733.0,46.194,46.2813,46.194,46.2376,34733.0
2015-10-22 13:40:00,52.97,52.99,52.65,52.65,38549.0,46.2289,46.2463,45.9496,45.9496,38549.0
2015-10-22 13:50:00,52.62,52.68,52.47,52.47,24934.0,45.9234,45.9758,45.7925,45.7925,24934.0
2015-10-22 14:00:00,52.48,52.51,52.22,52.28,13980.0,45.8012,45.8274,45.5743,45.6267,13980.0
2015-10-22 14:10:00,52.29,52.33,52.01,52.05,25639.0,45.6354,45.6703,45.3911,45.426,25639.0
2015-10-22 14:20:00,52.05,52.19,51.98,52.14,47877.0,45.426,45.5482,45.3649,45.5045,47877.0
2015-10-22 14:30:00,52.11,52.2,52.07,52.14,65677.0,45.4783,45.5569,45.4434,45.5045,65677.0
2015-10-22 14:40:00,52.14,52.18,52.07,52.15,27210.0,45.5045,45.5394,45.4434,45.5132,27210.0
2015-10-22 14:50:00,52.18,52.27,52.08,52.24,45623.0,45.5394,45.618,45.4522,45.5918,45623.0
2015-10-22 15:00:00,52.25,52.28,52.15,52.23,28643.0,45.6005,45.6267,45.5132,45.5831,28643.0
2015-10-22 15:10:00,52.25,52.35,52.24,52.27,28082.0,45.6005,45.6878,45.5918,45.618,28082.0
2015-10-22 15:20:00,52.27,52.39,52.24,52.39,42175.0,45.618,45.7227,45.5918,45.7227,42175.0
2015-10-22 15:30:00,52.4,52.46,52.31,52.35,35445.0,45.7314,45.7838,45.6529,45.6878,35445.0
2015-10-22 15:40:00,52.38,52.44,52.33,52.39,47455.0,45.714,45.7663,45.6703,45.7227,47455.0
2015-10-22 15:50:00,52.38,52.41,52.32,52.39,81471.0,45.714,45.7402,45.6616,45.7227,81471.0
2015-10-23 09:30:00,52.87,53.05,52.65,52.98,21476.0,46.1416,46.2987,45.9496,46.2376,21476.0
2015-10-23 09:40:00,53.03,53.39,52.69,53.39,69801.0,46.2813,46.5954,45.9845,46.5954,69801.0
2015-10-23 09:50:00,53.39,53.66,53.39,53.62,35116.0,46.5954,46.8311,46.5954,46.7962,35116.0
2015-10-23 10:00:00,53.61,53.64,53.13,53.21,19505.0,46.7874,46.8136,46.3685,46.4383,19505.0
2015-10-23 10:10:00,53.24,53.28,52.91,53.01,33652.0,46.4645,46.4994,46.1765,46.2638,33652.0
2015-10-23 10:20:00,53.03,53.14,52.91,52.93,17936.0,46.2813,46.3773,46.1765,46.194,17936.0
2015-10-23 10:30:00,52.96,53.26,52.96,53.23,51901.0,46.2202,46.482,46.2202,46.4558,51901.0
2015-10-23 10:40:00,53.22,53.4,52.91,53.02,27707.0,46.4471,46.6042,46.1765,46.2725,27707.0
2015-10-23 10:50:00,53.04,53.3,52.97,53.26,43674.0,46.29,46.5169,46.2289,46.482,43674.0
2015-10-23 11:00:00,53.25,53.43,53.19,53.35,23382.0,46.4733,46.6303,46.4209,46.5605,23382.0
2015-10-23 11:10:00,53.31,53.33,52.85,52.96,48505.0,46.5256,46.5431,46.1242,46.2202,48505.0
2015-10-23 11:20:00,52.96,53.15,52.9,53.07,15328.0,46.2202,46.386,46.1678,46.3162,15328.0
2015-10-23 11:30:00,53.08,53.13,52.81,52.92,23810.0,46.3249,46.3685,46.0892,46.1852,23810.0
2015-10-23 11:40:00,52.92,53.07,52.92,53.0,12206.0,46.1852,46.3162,46.1852,46.2551,12206.0
2015-10-23 11:50:00,52.99,53.12,52.92,53.12,17827.0,46.2463,46.3598,46.1852,46.3598,17827.0
2015-10-23 12:00:00,53.08,53.21,52.97,53.06,12550.0,46.3249,46.4383,46.2289,46.3074,12550.0
2015-10-23 12:10:00,53.01,53.03,52.79,52.94,9527.0,46.2638,46.2813,46.0718,46.2027,9527.0
2015-10-23 12:20:00,52.94,53.13,52.93,53.03,11420.0,46.2027,46.3685,46.194,46.2813,11420.0
2015-10-23 12:30:00,53.02,53.05,52.96,52.98,19542.0,46.2725,46.2987,46.2202,46.2376,19542.0
2015-10-23 12:40:00,52.98,53.04,52.96,52.98,16843.0,46.2376,46.29,46.2202,46.2376,16843.0
2015-10-23 12:50:00,53.0,53.12,52.97,53.04,16917.0,46.2551,46.3598,46.2289,46.29,16917.0
2015-10-23 13:00:00,53.02,53.12,52.97,53.1,23086.0,46.2725,46.3598,46.2289,46.3423,23086.0
2015-10-23 13:10:00,53.07,53.15,53.04,53.07,15291.0,46.3162,46.386,46.29,46.3162,15291.0
2015-10-23 13:20:00,53.07,53.1,53.0,53.02,17981.0,46.3162,46.3423,46.2551,46.2725,17981.0
2015-10-23 13:30:00,53.0,53.01,52.94,52.98,25401.0,46.2551,46.2638,46.2027,46.2376,25401.0
2015-10-23 13:40:00,52.99,53.04,52.96,53.01,12200.0,46.2463,46.29,46.2202,46.2638,12200.0
2015-10-23 13:50:00,53.03,53.03,52.92,52.97,22325.0,46.2813,46.2813,46.1852,46.2289,22325.0
2015-10-23 14:00:00,52.97,53.01,52.94,53.0,8600.0,46.2289,46.2638,46.2027,46.2551,8600.0
2015-10-23 14:10:00,53.0,53.0,52.81,52.84,22411.0,46.2551,46.2551,46.0892,46.1154,22411.0
2015-10-23 14:20:00,52.84,52.91,52.81,52.82,19035.0,46.1154,46.1765,46.0892,46.098,19035.0
2015-10-23 14:30:00,52.84,52.84,52.67,52.73,29864.0,46.1154,46.1154,45.9671,46.0194,29864.0
2015-10-23 14:40:00,52.72,52.81,52.72,52.77,17275.0,46.0107,46.0892,46.0107,46.0543,17275.0
2015-10-23 14:50:00,52.78,52.79,52.71,52.75,23392.0,46.0631,46.0718,46.002,46.0369,23392.0
2015-10-23 15:00:00,52.74,52.8,52.64,52.67,32280.0,46.0282,46.0805,45.9409,45.9671,32280.0
2015-10-23 15:10:00,52.67,52.7,52.58,52.64,33836.0,45.9671,45.9932,45.8885,45.9409,33836.0
2015-10-23 15:20:00,52.64,52.65,52.5,52.53,30610.0,45.9409,45.9496,45.8187,45.8449,30610.0
2015-10-23 15:30:00,52.54,52.6,52.5,52.51,31265.0,45.8536,45.906,45.8187,45.8274,31265.0
2015-10-23 15:40:00,52.5,52.62,52.49,52.62,47228.0,45.8187,45.9234,45.81,45.9234,47228.0
2015-10-23 15:50:00,52.62,52.64,52.52,52.57,85075.0,45.9234,45.9409,45.8362,45.8798,85075.0
2015-10-26 09:30:00,52.43,52.87,52.43,52.72,5773.0,45.7576,46.1416,45.7576,46.0107,5773.0
2015-10-26 09:40:00,52.71,52.79,52.28,52.33,10588.0,46.002,46.0718,45.6267,45.6703,10588.0
2015-10-26 09:50:00,52.28,52.46,52.06,52.11,21048.0,45.6267,45.7838,45.4347,45.4783,21048.0
2015-10-26 10:00:00,52.11,52.38,52.05,52.38,9999.0,45.4783,45.714,45.426,45.714,9999.0
2015-10-26 10:10:00,52.34,52.38,52.22,52.24,9580.0,45.6791,45.714,45.5743,45.5918,9580.0
2015-10-26 10:20:00,52.27,52.32,52.2,52.29,12325.0,45.618,45.6616,45.5569,45.6354,12325.0
2015-10-26 10:30:00,52.26,52.58,52.26,52.4,14757.0,45.6092,45.8885,45.6092,45.7314,14757.0
2015-10-26 10:40:00,52.38,52.58,52.3,52.34,49894.0,45.714,45.8885,45.6442,45.6791,49894.0
2015-10-26 10:50:00,52.32,52.66,52.31,52.62,26000.0,45.6616,45.9583,45.6529,45.9234,26000.0
2015-10-26 11:00:00,52.6,52.66,52.55,52.65,8438.0,45.906,45.9583,45.8623,45.9496,8438.0
2015-10-26 11:10:00,52.66,52.66,52.45,52.45,8804.0,45.9583,45.9583,45.7751,45.7751,8804.0
2015-10-26 11:20:00,52.42,52.44,52.24,52.31,22741.0,45.7489,45.7663,45.5918,45.6529,22741.0
2015-10-26 11:30:00,52.33,52.67,52.29,52.42,34698.0,45.6703,45.9671,45.6354,45.7489,34698.0
2015-10-26 11:40:00,52.41,52.67,52.39,52.56,56723.0,45.7402,45.9671,45.7227,45.8711,56723.0
2015-10-26 11:50:00,52.56,52.6,52.41,52.44,25805.0,45.8711,45.906,45.7402,45.7663,25805.0
2015-10-26 12:00:00,52.44,52.65,52.42,52.6,17578.0,45.7663,45.9496,45.7489,45.906,17578.0
2015-10-26 12:10:00,52.58,52.67,52.56,52.62,28710.0,45.8885,45.9671,45.8711,45.9234,28710.0
2015-10-26 12:20:00,52.62,52.8,52.6,52.78,12906.0,45.9234,46.0805,45.906,46.0631,12906.0
2015-10-26 12:30:00,52.8,52.83,52.71,52.78,6027.0,46.0805,46.1067,46.002,46.0631,6027.0
2015-10-26 12:40:00,52.82,52.92,52.82,52.9,8160.0,46.098,46.1852,46.098,46.1678,8160.0
2015-10-26 12:50:00,52.86,52.95,52.77,52.85,37296.0,46.1329,46.2114,46.0543,46.1242,37296.0
2015-10-26 13:00:00,52.83,52.83,52.67,52.72,29790.0,46.1067,46.1067,45.9671,46.0107,29790.0
2015-10-26 13:10:00,52.75,52.8,52.64,52.79,37093.0,46.0369,46.0805,45.9409,46.0718,37093.0
2015-10-26 13:20:00,52.81,52.88,52.74,52.85,20271.0,46.0892,46.1503,46.0282,46.1242,20271.0
2015-10-26 13:30:00,52.82,52.97,52.8,52.8,6698.0,46.098,46.2289,46.0805,46.0805,6698.0
2015-10-26 13:40:00,52.78,52.88,52.78,52.81,15793.0,46.0631,46.1503,46.0631,46.0892,15793.0
2015-10-26 13:50:00,52.79,52.82,52.6,52.64,72601.0,46.0718,46.098,45.906,45.9409,72601.0
2015-10-26 14:00:00,52.6,52.72,52.6,52.66,44354.0,45.906,46.0107,45.906,45.9583,44354.0
2015-10-26 14:10:00,52.65,52.72,52.54,52.61,34996.0,45.9496,46.0107,45.8536,45.9147,34996.0
2015-10-26 14:20:00,52.59,52.72,52.57,52.58,26534.0,45.8972,46.0107,45.8798,45.8885,26534.0
2015-10-26 14:30:00,52.58,52.66,52.56,52.63,14076.0,45.8885,45.9583,45.8711,45.9322,14076.0
2015-10-26 14:40:00,52.62,52.7,52.58,52.59,11621.0,45.9234,45.9932,45.8885,45.8972,11621.0
2015-10-26 14:50:00,52.63,52.63,52.52,52.6,27542.0,45.9322,45.9322,45.8362,45.906,27542.0
2015-10-26 15:00:00,52.59,52.63,52.51,52.63,15112.0,45.8972,45.9322,45.8274,45.9322,15112.0
2015-10-26 15:10:00,52.67,52.7,52.6,52.68,10873.0,45.9671,45.9932,45.906,45.9758,10873.0
2015-10-26 15:20:00,52.68,52.7,52.56,52.67,31900.0,45.9758,45.9932,45.8711,45.9671,31900.0
2015-10-26 15:30:00,52.66,52.68,52.58,52.6,26221.0,45.9583,45.9758,45.8885,45.906,26221.0
2015-10-26 15:40:00,52.63,52.72,52.58,52.66,24813.0,45.9322,46.0107,45.8885,45.9583,24813.0
2015-10-26 15:50:00,52.68,52.75,52.65,52.66,54118.0,45.9758,46.0369,45.9496,45.9583,54118.0
2015-10-27 09:30:00,52.24,52.5,51.71,51.76,26952.0,45.5918,45.8187,45.1292,45.1729,26952.0
2015-10-27 09:40:00,51.75,52.26,51.68,51.98,13600.0,45.1641,45.6092,45.1031,45.3649,13600.0
2015-10-27 09:50:00,52.0,52.35,51.83,52.28,23669.0,45.3823,45.6878,45.234,45.6267,23669.0
2015-10-27 10:00:00,52.28,52.5,52.16,52.43,72315.0,45.6267,45.8187,45.522,45.7576,72315.0
2015-10-27 10:10:00,52.44,52.44,51.63,51.63,35141.0,45.7663,45.7663,45.0594,45.0594,35141.0
2015-10-27 10:20:00,51.62,51.75,51.56,51.68,29646.0,45.0507,45.1641,44.9983,45.1031,29646.0
2015-10-27 10:30:00,51.67,51.7,51.46,51.49,24400.0,45.0943,45.1205,44.9111,44.9372,24400.0
2015-10-27 10:40:00,51.52,51.71,51.52,51.61,13291.0,44.9634,45.1292,44.9634,45.042,13291.0
2015-10-27 10:50:00,51.61,51.7,51.46,51.54,41940.0,45.042,45.1205,44.9111,44.9809,41940.0
2015-10-27 11:00:00,51.52,51.86,51.49,51.67,24624.0,44.9634,45.2601,44.9372,45.0943,24624.0
2015-10-27 11:10:00,51.68,51.82,51.6,51.67,46264.0,45.1031,45.2252,45.0332,45.0943,46264.0
2015-10-27 11:20:00,51.7,51.8,51.55,51.56,34144.0,45.1205,45.2078,44.9896,44.9983,34144.0
2015-10-27 11:30:00,51.57,51.66,51.34,51.53,43474.0,45.0071,45.0856,44.8063,44.9721,43474.0
2015-10-27 11:40:00,51.54,51.73,51.46,51.69,58032.0,44.9809,45.1467,44.9111,45.1118,58032.0
2015-10-27 11:50:00,51.73,51.73,51.45,51.48,31809.0,45.1467,45.1467,44.9023,44.9285,31809.0
2015-10-27 12:00:00,51.49,51.57,51.28,51.39,50778.0,44.9372,45.0071,44.754,44.85,50778.0
2015-10-27 12:10:00,51.41,51.42,51.24,51.41,19146.0,44.8674,44.8761,44.7191,44.8674,19146.0
2015-10-27 12:20:00,51.43,51.57,51.42,51.47,25583.0,44.8849,45.0071,44.8761,44.9198,25583.0
2015-10-27 12:30:00,51.46,51.69,51.45,51.61,14247.0,44.9111,45.1118,44.9023,45.042,14247.0
2015-10-27 12:40:00,51.62,51.62,51.42,51.46,19728.0,45.0507,45.0507,44.8761,44.9111,19728.0
2015-10-27 12:50:00,51.47,51.47,51.21,51.23,19667.0,44.9198,44.9198,44.6929,44.7103,19667.0
2015-10-27 13:00:00,51.22,51.32,51.02,51.31,50868.0,44.7016,44.7889,44.527,44.7801,50868.0
2015-10-27 13:10:00,51.33,51.5,51.22,51.39,58075.0,44.7976,44.946,44.7016,44.85,58075.0
2015-10-27 13:20:00,51.37,51.58,51.36,51.55,35973.0,44.8325,45.0158,44.8238,44.9896,35973.0
2015-10-27 13:30:00,51.56,51.62,51.51,51.56,27119.0,44.9983,45.0507,44.9547,44.9983,27119.0
2015-10-27 13:40:00,51.55,51.68,51.52,51.61,22931.0,44.9896,45.1031,44.9634,45.042,22931.0
2015-10-27 13:50:00,51.61,51.78,51.54,51.73,29376.0,45.042,45.1903,44.9809,45.1467,29376.0
2015-10-27 14:00:00,51.71,51.73,51.48,51.48,22084.0,45.1292,45.1467,44.9285,44.9285,22084.0
2015-10-27 14:10:00,51.48,51.57,51.35,51.42,34167.0,44.9285,45.0071,44.8151,44.8761,34167.0
2015-10-27 14:20:00,51.4,51.53,51.39,51.45,15116.0,44.8587,44.9721,44.85,44.9023,15116.0
2015-10-27 14:30:00,51.45,51.51,51.44,51.44,16515.0,44.9023,44.9547,44.8936,44.8936,16515.0
2015-10-27 14:40:00,51.46,51.62,51.44,51.62,26601.0,44.9111,45.0507,44.8936,45.0507,26601.0
2015-10-27 14:50:00,51.61,51.68,51.6,51.66,12342.0,45.042,45.1031,45.0332,45.0856,12342.0
2015-10-27 15:00:00,51.61,51.63,51.49,51.52,23170.0,45.042,45.0594,44.9372,44.9634,23170.0
2015-10-27 15:10:00,51.54,51.6,51.44,51.44,19836.0,44.9809,45.0332,44.8936,44.8936,19836.0
2015-10-27 15:20:00,51.44,51.59,51.42,51.45,42344.0,44.8936,45.0245,44.8761,44.9023,42344.0
2015-10-27 15:30:00,51.46,51.53,51.35,51.53,39238.0,44.9111,44.9721,44.8151,44.9721,39238.0
2015-10-27 15:40:00,51.52,51.74,51.52,51.72,46840.0,44.9634,45.1554,44.9634,45.138,46840.0
2015-10-27 15:50:00,51.72,51.94,51.66,51.92,213908.0,45.138,45.33,45.0856,45.3125,213908.0
2015-10-28 09:30:00,52.05,52.28,51.78,52.1,45705.0,45.426,45.6267,45.1903,45.4696,45705.0
2015-10-28 09:40:00,52.07,52.44,52.06,52.37,28008.0,45.4434,45.7663,45.4347,45.7052,28008.0
2015-10-28 09:50:00,52.35,52.7,52.34,52.67,16124.0,45.6878,45.9932,45.6791,45.9671,16124.0
2015-10-28 10:00:00,52.7,53.04,52.7,52.95,18030.0,45.9932,46.29,45.9932,46.2114,18030.0
2015-10-28 10:10:00,52.93,53.04,52.86,52.95,24509.0,46.194,46.29,46.1329,46.2114,24509.0
2015-10-28 10:20:00,52.94,53.2,52.87,52.92,46603.0,46.2027,46.4296,46.1416,46.1852,46603.0
2015-10-28 10:30:00,52.93,53.26,52.93,53.22,42715.0,46.194,46.482,46.194,46.4471,42715.0
2015-10-28 10:40:00,53.19,53.52,53.13,53.38,50833.0,46.4209,46.7089,46.3685,46.5867,50833.0
2015-10-28 10:50:00,53.35,53.41,53.25,53.36,41770.0,46.5605,46.6129,46.4733,46.5693,41770.0
2015-10-28 11:00:00,53.36,53.58,53.36,53.52,35329.0,46.5693,46.7613,46.5693,46.7089,35329.0
2015-10-28 11:10:00,53.54,53.59,53.31,53.34,42536.0,46.7263,46.77,46.5256,46.5518,42536.0
2015-10-28 11:20:00,53.36,53.49,53.31,53.44,13933.0,46.5693,46.6827,46.5256,46.6391,13933.0
2015-10-28 11:30:00,53.43,53.62,53.43,53.59,12168.0,46.6303,46.7962,46.6303,46.77,12168.0
2015-10-28 11:40:00,53.6,53.69,53.55,53.65,15539.0,46.7787,46.8573,46.7351,46.8223,15539.0
2015-10-28 11:50:00,53.63,53.85,53.63,53.78,30179.0,46.8049,46.9969,46.8049,46.9358,30179.0
2015-10-28 12:00:00,53.77,53.84,53.63,53.66,51820.0,46.9271,46.9882,46.8049,46.8311,51820.0
2015-10-28 12:10:00,53.66,53.69,53.39,53.39,44234.0,46.8311,46.8573,46.5954,46.5954,44234.0
2015-10-28 12:20:00,53.38,53.69,53.36,53.65,50834.0,46.5867,46.8573,46.5693,46.8223,50834.0
2015-10-28 12:30:00,53.62,53.74,53.54,53.65,13200.0,46.7962,46.9009,46.7263,46.8223,13200.0
2015-10-28 12:40:00,53.65,53.74,53.56,53.63,15971.0,46.8223,46.9009,46.7438,46.8049,15971.0
2015-10-28 12:50:00,53.63,53.63,53.54,53.58,15725.0,46.8049,46.8049,46.7263,46.7613,15725.0
2015-10-28 13:00:00,53.57,53.75,53.57,53.65,19224.0,46.7525,46.9096,46.7525,46.8223,19224.0
2015-10-28 13:10:00,53.64,53.73,53.57,53.65,54772.0,46.8136,46.8922,46.7525,46.8223,54772.0
2015-10-28 13:20:00,53.67,53.77,53.54,53.63,15234.0,46.8398,46.9271,46.7263,46.8049,15234.0
2015-10-28 13:30:00,53.61,53.66,53.58,53.65,40712.0,46.7874,46.8311,46.7613,46.8223,40712.0
2015-10-28 13:40:00,53.65,53.74,53.65,53.7,16678.0,46.8223,46.9009,46.8223,46.866,16678.0
2015-10-28 13:50:00,53.67,54.06,53.67,54.02,14493.0,46.8398,47.1802,46.8398,47.1453,14493.0
2015-10-28 14:00:00,54.06,54.07,53.45,53.62,47067.0,47.1802,47.1889,46.6478,46.7962,47067.0
2015-10-28 14:10:00,53.62,53.65,52.88,52.95,178650.0,46.7962,46.8223,46.1503,46.2114,178650.0
2015-10-28 14:20:00,52.95,53.16,52.93,53.06,79410.0,46.2114,46.3947,46.194,46.3074,79410.0
2015-10-28 14:30:00,53.07,53.07,52.87,53.0,41719.0,46.3162,46.3162,46.1416,46.2551,41719.0
2015-10-28 14:40:00,52.99,53.11,52.92,52.96,30462.0,46.2463,46.3511,46.1852,46.2202,30462.0
2015-10-28 14:50:00,52.96,53.17,52.95,53.16,35383.0,46.2202,46.4034,46.2114,46.3947,35383.0
2015-10-28 15:00:00,53.21,53.53,53.12,53.43,35775.0,46.4383,46.7176,46.3598,46.6303,35775.0
2015-10-28 15:10:00,53.39,53.57,53.3,53.47,40949.0,46.5954,46.7525,46.5169,46.6653,40949.0
2015-10-28 15:20:00,53.47,53.51,53.32,53.41,27014.0,46.6653,46.7002,46.5343,46.6129,27014.0
2015-10-28 15:30:00,53.45,53.64,53.4,53.6,23632.0,46.6478,46.8136,46.6042,46.7787,23632.0
2015-10-28 15:40:00,53.59,53.67,53.5,53.54,60155.0,46.77,46.8398,46.6914,46.7263,60155.0
2015-10-28 15:50:00,53.55,53.59,53.44,53.59,135706.0,46.7351,46.77,46.6391,46.77,135706.0
2015-10-29 09:30:00,53.33,54.06,53.09,53.97,22643.0,46.5431,47.1802,46.3336,47.1016,22643.0
2015-10-29 09:40:00,53.97,54.35,53.92,54.28,44016.0,47.1016,47.4333,47.058,47.3722,44016.0
2015-10-29 09:50:00,54.3,54.59,54.25,54.42,50730.0,47.3896,47.6427,47.346,47.4944,50730.0
2015-10-29 10:00:00,54.47,54.5,54.16,54.34,66755.0,47.538,47.5642,47.2674,47.4245,66755.0
2015-10-29 10:10:00,54.36,54.4,54.13,54.14,37971.0,47.442,47.4769,47.2413,47.25,37971.0
2015-10-29 10:20:00,54.12,54.3,54.07,54.1,22656.0,47.2325,47.3896,47.1889,47.2151,22656.0
2015-10-29 10:30:00,54.12,54.26,53.91,53.96,66663.0,47.2325,47.3547,47.0493,47.0929,66663.0
2015-10-29 10:40:00,53.88,54.03,53.66,53.67,35050.0,47.0231,47.154,46.8311,46.8398,35050.0
2015-10-29 10:50:00,53.7,53.91,53.63,53.88,35025.0,46.866,47.0493,46.8049,47.0231,35025.0
2015-10-29 11:00:00,53.86,53.98,53.85,53.85,17917.0,47.0056,47.1104,46.9969,46.9969,17917.0
2015-10-29 11:10:00,53.84,53.98,53.81,53.9,26658.0,46.9882,47.1104,46.962,47.0405,26658.0
2015-10-29 11:20:00,53.9,54.04,53.8,53.98,34191.0,47.0405,47.1627,46.9533,47.1104,34191.0
2015-10-29 11:30:00,54.02,54.19,54.01,54.01,30010.0,47.1453,47.2936,47.1365,47.1365,30010.0
2015-10-29 11:40:00,54.02,54.17,53.93,54.17,15900.0,47.1453,47.2762,47.0667,47.2762,15900.0
2015-10-29 11:50:00,54.19,54.27,54.09,54.12,32899.0,47.2936,47.3634,47.2064,47.2325,32899.0
2015-10-29 12:00:00,54.12,54.13,53.94,54.04,26746.0,47.2325,47.2413,47.0754,47.1627,26746.0
2015-10-29 12:10:00,54.05,54.25,54.0,54.17,23501.0,47.1714,47.346,47.1278,47.2762,23501.0
2015-10-29 12:20:00,54.18,54.41,54.18,54.36,26267.0,47.2849,47.4856,47.2849,47.442,26267.0
2015-10-29 12:30:00,54.44,54.44,54.08,54.18,34704.0,47.5118,47.5118,47.1976,47.2849,34704.0
2015-10-29 12:40:00,54.16,54.48,54.16,54.42,21305.0,47.2674,47.5467,47.2674,47.4944,21305.0
2015-10-29 12:50:00,54.37,54.37,54.2,54.27,16500.0,47.4507,47.4507,47.3024,47.3634,16500.0
2015-10-29 13:00:00,54.28,54.45,54.24,54.44,36634.0,47.3722,47.5205,47.3373,47.5118,36634.0
2015-10-29 13:10:00,54.43,54.5,54.38,54.43,17810.0,47.5031,47.5642,47.4594,47.5031,17810.0
2015-10-29 13:20:00,54.42,54.45,54.36,54.41,17494.0,47.4944,47.5205,47.442,47.4856,17494.0
2015-10-29 13:30:00,54.41,54.42,54.2,54.22,17280.0,47.4856,47.4944,47.3024,47.3198,17280.0
2015-10-29 13:40:00,54.22,54.22,54.11,54.11,19618.0,47.3198,47.3198,47.2238,47.2238,19618.0
2015-10-29 13:50:00,54.1,54.23,54.08,54.23,17615.0,47.2151,47.3285,47.1976,47.3285,17615.0
2015-10-29 14:00:00,54.24,54.4,54.24,54.27,20336.0,47.3373,47.4769,47.3373,47.3634,20336.0
2015-10-29 14:10:00,54.27,54.27,54.12,54.12,18806.0,47.3634,47.3634,47.2325,47.2325,18806.0
2015-10-29 14:20:00,54.13,54.3,54.12,54.27,21449.0,47.2413,47.3896,47.2325,47.3634,21449.0
2015-10-29 14:30:00,54.25,54.33,54.24,54.27,15551.0,47.346,47.4158,47.3373,47.3634,15551.0
2015-10-29 14:40:00,54.28,54.29,54.2,54.21,21783.0,47.3722,47.3809,47.3024,47.3111,21783.0
2015-10-29 14:50:00,54.22,54.26,54.19,54.26,17374.0,47.3198,47.3547,47.2936,47.3547,17374.0
2015-10-29 15:00:00,54.26,54.33,54.26,54.32,29298.0,47.3547,47.4158,47.3547,47.4071,29298.0
2015-10-29 15:10:00,54.33,54.49,54.33,54.43,31930.0,47.4158,47.5554,47.4158,47.5031,31930.0
2015-10-29 15:20:00,54.43,54.55,54.38,54.51,41452.0,47.5031,47.6078,47.4594,47.5729,41452.0
2015-10-29 15:30:00,54.52,54.58,54.41,54.51,48868.0,47.5816,47.634,47.4856,47.5729,48868.0
2015-10-29 15:40:00,54.5,54.51,54.3,54.3,52163.0,47.5642,47.5729,47.3896,47.3896,52163.0
2015-10-29 15:50:00,54.31,54.33,54.26,54.29,62842.0,47.3984,47.4158,47.3547,47.3809,62842.0
2015-10-30 09:30:00,54.33,54.37,53.99,54.07,13759.0,47.4158,47.4507,47.1191,47.1889,13759.0
2015-10-30 09:40:00,53.97,54.23,53.92,54.15,12875.0,47.1016,47.3285,47.058,47.2587,12875.0
2015-10-30 09:50:00,54.2,54.2,53.86,53.91,25261.0,47.3024,47.3024,47.0056,47.0493,25261.0
2015-10-30 10:00:00,53.9,54.08,53.6,53.65,22541.0,47.0405,47.1976,46.7787,46.8223,22541.0
2015-10-30 10:10:00,53.65,53.7,53.37,53.54,21250.0,46.8223,46.866,46.578,46.7263,21250.0
2015-10-30 10:20:00,53.51,53.52,53.22,53.26,26385.0,46.7002,46.7089,46.4471,46.482,26385.0
2015-10-30 10:30:00,53.25,53.33,53.11,53.22,24505.0,46.4733,46.5431,46.3511,46.4471,24505.0
2015-10-30 10:40:00,53.25,53.27,53.14,53.16,15989.0,46.4733,46.4907,46.3773,46.3947,15989.0
2015-10-30 10:50:00,53.18,53.25,52.97,53.13,16667.0,46.4122,46.4733,46.2289,46.3685,16667.0
2015-10-30 11:00:00,53.13,53.25,53.13,53.25,9500.0,46.3685,46.4733,46.3685,46.4733,9500.0
2015-10-30 11:10:00,53.25,53.26,53.06,53.11,15403.0,46.4733,46.482,46.3074,46.3511,15403.0
2015-10-30 11:20:00,53.09,53.09,52.93,53.06,14550.0,46.3336,46.3336,46.194,46.3074,14550.0
2015-10-30 11:30:00,53.06,53.17,53.05,53.17,16008.0,46.3074,46.4034,46.2987,46.4034,16008.0
2015-10-30 11:40:00,53.16,53.3,53.14,53.21,22922.0,46.3947,46.5169,46.3773,46.4383,22922.0
2015-10-30 11:50:00,53.2,53.63,53.19,53.53,36714.0,46.4296,46.8049,46.4209,46.7176,36714.0
2015-10-30 12:00:00,53.53,53.57,53.41,53.49,47521.0,46.7176,46.7525,46.6129,46.6827,47521.0
2015-10-30 12:10:00,53.5,53.66,53.49,53.57,21150.0,46.6914,46.8311,46.6827,46.7525,21150.0
2015-10-30 12:20:00,53.59,53.63,53.45,53.45,10496.0,46.77,46.8049,46.6478,46.6478,10496.0
2015-10-30 12:30:00,53.43,53.48,53.37,53.45,14882.0,46.6303,46.674,46.578,46.6478,14882.0
2015-10-30 12:40:00,53.46,53.47,53.29,53.31,9859.0,46.6565,46.6653,46.5082,46.5256,9859.0
2015-10-30 12:50:00,53.3,53.48,53.29,53.34,15152.0,46.5169,46.674,46.5082,46.5518,15152.0
2015-10-30 13:00:00,53.32,53.44,53.32,53.42,12055.0,46.5343,46.6391,46.5343,46.6216,12055.0
2015-10-30 13:10:00,53.42,53.49,53.39,53.43,14564.0,46.6216,46.6827,46.5954,46.6303,14564.0
2015-10-30 13:20:00,53.44,53.56,53.43,53.44,11901.0,46.6391,46.7438,46.6303,46.6391,11901.0
2015-10-30 13:30:00,53.43,53.51,53.36,53.49,16717.0,46.6303,46.7002,46.5693,46.6827,16717.0
2015-10-30 13:40:00,53.52,53.67,53.52,53.63,22434.0,46.7089,46.8398,46.7089,46.8049,22434.0
2015-10-30 13:50:00,53.62,53.62,53.42,53.49,21487.0,46.7962,46.7962,46.6216,46.6827,21487.0
2015-10-30 14:00:00,53.52,53.65,53.49,53.58,30763.0,46.7089,46.8223,46.6827,46.7613,30763.0
2015-10-30 14:10:00,53.59,53.68,53.59,53.64,17921.0,46.77,46.8485,46.77,46.8136,17921.0
2015-10-30 14:20:00,53.63,53.73,53.59,53.69,22137.0,46.8049,46.8922,46.77,46.8573,22137.0
2015-10-30 14:30:00,53.69,53.71,53.59,53.6,15407.0,46.8573,46.8747,46.77,46.7787,15407.0
2015-10-30 14:40:00,53.6,53.73,53.56,53.57,20403.0,46.7787,46.8922,46.7438,46.7525,20403.0
2015-10-30 14:50:00,53.53,53.68,53.52,53.52,18632.0,46.7176,46.8485,46.7089,46.7089,18632.0
2015-10-30 15:00:00,53.52,53.53,53.37,53.41,18924.0,46.7089,46.7176,46.578,46.6129,18924.0
2015-10-30 15:10:00,53.4,53.65,53.37,53.65,40740.0,46.6042,46.8223,46.578,46.8223,40740.0
2015-10-30 15:20:00,53.66,53.74,53.5,53.5,31324.0,46.8311,46.9009,46.6914,46.6914,31324.0
2015-10-30 15:30:00,53.5,53.62,53.5,53.57,35131.0,46.6914,46.7962,46.6914,46.7525,35131.0
2015-10-30 15:40:00,53.57,53.77,53.56,53.71,58468.0,46.7525,46.9271,46.7438,46.8747,58468.0
2015-10-30 15:50:00,53.71,53.71,53.52,53.53,100374.0,46.8747,46.8747,46.7089,46.7176,100374.0
2015-11-02 09:30:00,54.26,54.81,54.11,54.59,67307.0,47.3547,47.8347,47.2238,47.6427,67307.0
2015-11-02 09:40:00,54.59,54.59,54.25,54.5,36984.0,47.6427,47.6427,47.346,47.5642,36984.0
2015-11-02 09:50:00,54.52,54.66,54.34,54.57,27132.0,47.5816,47.7038,47.4245,47.6253,27132.0
2015-11-02 10:00:00,54.54,54.8,54.49,54.53,100063.0,47.5991,47.826,47.5554,47.5904,100063.0
2015-11-02 10:10:00,54.52,54.57,54.34,54.52,17559.0,47.5816,47.6253,47.4245,47.5816,17559.0
2015-11-02 10:20:00,54.5,54.54,54.27,54.29,29240.0,47.5642,47.5991,47.3634,47.3809,29240.0
2015-11-02 10:30:00,54.26,54.36,54.19,54.26,22150.0,47.3547,47.442,47.2936,47.3547,22150.0
2015-11-02 10:40:00,54.26,54.27,54.06,54.21,24874.0,47.3547,47.3634,47.1802,47.3111,24874.0
2015-11-02 10:50:00,54.21,54.27,54.11,54.16,18199.0,47.3111,47.3634,47.2238,47.2674,18199.0
2015-11-02 11:00:00,54.16,54.34,54.07,54.23,33087.0,47.2674,47.4245,47.1889,47.3285,33087.0
2015-11-02 11:10:00,54.25,54.43,54.2,54.31,77954.0,47.346,47.5031,47.3024,47.3984,77954.0
2015-11-02 11:20:00,54.31,54.5,54.28,54.47,86496.0,47.3984,47.5642,47.3722,47.538,86496.0
2015-11-02 11:30:00,54.46,54.53,54.42,54.47,25838.0,47.5293,47.5904,47.4944,47.538,25838.0
2015-11-02 11:40:00,54.45,54.45,54.18,54.18,66326.0,47.5205,47.5205,47.2849,47.2849,66326.0
2015-11-02 11:50:00,54.19,54.28,54.15,54.28,76361.0,47.2936,47.3722,47.2587,47.3722,76361.0
2015-11-02 12:00:00,54.27,54.29,54.19,54.25,28583.0,47.3634,47.3809,47.2936,47.346,28583.0
2015-11-02 12:10:00,54.23,54.41,54.23,54.37,21391.0,47.3285,47.4856,47.3285,47.4507,21391.0
2015-11-02 12:20:00,54.37,54.59,54.37,54.59,36606.0,47.4507,47.6427,47.4507,47.6427,36606.0
2015-11-02 12:30:00,54.58,54.6,54.5,54.5,17543.0,47.634,47.6514,47.5642,47.5642,17543.0
2015-11-02 12:40:00,54.51,54.7,54.5,54.68,17370.0,47.5729,47.7387,47.5642,47.7213,17370.0
2015-11-02 12:50:00,54.67,54.68,54.58,54.58,18516.0,47.7125,47.7213,47.634,47.634,18516.0
2015-11-02 13:00:00,54.58,54.6,54.5,54.55,21146.0,47.634,47.6514,47.5642,47.6078,21146.0
2015-11-02 13:10:00,54.55,54.68,54.55,54.68,66931.0,47.6078,47.7213,47.6078,47.7213,66931.0
2015-11-02 13:20:00,54.69,54.71,54.58,54.66,20915.0,47.73,47.7474,47.634,47.7038,20915.0
2015-11-02 13:30:00,54.66,54.79,54.66,54.76,17819.0,47.7038,47.8173,47.7038,47.7911,17819.0
2015-11-02 13:40:00,54.78,54.81,54.69,54.79,35460.0,47.8085,47.8347,47.73,47.8173,35460.0
2015-11-02 13:50:00,54.79,54.81,54.69,54.72,38480.0,47.8173,47.8347,47.73,47.7562,38480.0
2015-11-02 14:00:00,54.72,54.78,54.7,54.7,31291.0,47.7562,47.8085,47.7387,47.7387,31291.0
2015-11-02 14:10:00,54.7,54.76,54.69,54.73,38477.0,47.7387,47.7911,47.73,47.7649,38477.0
2015-11-02 14:20:00,54.73,54.8,54.73,54.78,51640.0,47.7649,47.826,47.7649,47.8085,51640.0
2015-11-02 14:30:00,54.79,54.87,54.75,54.78,53976.0,47.8173,47.8871,47.7824,47.8085,53976.0
2015-11-02 14:40:00,54.79,54.82,54.76,54.78,41540.0,47.8173,47.8434,47.7911,47.8085,41540.0
2015-11-02 14:50:00,54.78,54.83,54.74,54.79,56098.0,47.8085,47.8522,47.7736,47.8173,56098.0
2015-11-02 15:00:00,54.79,54.8,54.69,54.7,41805.0,47.8173,47.826,47.73,47.7387,41805.0
2015-11-02 15:10:00,54.7,54.8,54.69,54.72,67880.0,47.7387,47.826,47.73,47.7562,67880.0
2015-11-02 15:20:00,54.71,54.73,54.6,54.61,49467.0,47.7474,47.7649,47.6514,47.6602,49467.0
2015-11-02 15:30:00,54.61,54.72,54.57,54.6,118977.0,47.6602,47.7562,47.6253,47.6514,118977.0
2015-11-02 15:40:00,54.61,54.64,54.41,54.41,80853.0,47.6602,47.6864,47.4856,47.4856,80853.0
2015-11-02 15:50:00,54.41,54.49,54.24,54.25,291243.0,47.4856,47.5554,47.3373,47.346,291243.0
2015-11-03 09:30:00,54.43,55.32,54.26,55.32,42374.0,47.5031,48.2798,47.3547,48.2798,42374.0
2015-11-03 09:40:00,55.34,55.48,55.15,55.15,13067.0,48.2973,48.4195,48.1315,48.1315,13067.0
2015-11-03 09:50:00,55.16,55.45,54.83,54.83,39753.0,48.1402,48.3933,47.8522,47.8522,39753.0
2015-11-03 10:00:00,54.81,54.82,54.37,54.37,24606.0,47.8347,47.8434,47.4507,47.4507,24606.0
2015-11-03 10:10:00,54.36,54.66,54.36,54.47,54297.0,47.442,47.7038,47.442,47.538,54297.0
2015-11-03 10:20:00,54.5,54.55,54.37,54.49,52889.0,47.5642,47.6078,47.4507,47.5554,52889.0
2015-11-03 10:30:00,54.48,54.77,54.48,54.59,44864.0,47.5467,47.7998,47.5467,47.6427,44864.0
2015-11-03 10:40:00,54.59,54.75,54.41,54.62,44667.0,47.6427,47.7824,47.4856,47.6689,44667.0
2015-11-03 10:50:00,54.59,54.79,54.46,54.6,42644.0,47.6427,47.8173,47.5293,47.6514,42644.0
2015-11-03 11:00:00,54.6,54.77,54.46,54.72,60386.0,47.6514,47.7998,47.5293,47.7562,60386.0
2015-11-03 11:10:00,54.75,54.75,54.47,54.57,48909.0,47.7824,47.7824,47.538,47.6253,48909.0
2015-11-03 11:20:00,54.57,54.69,54.49,54.64,40644.0,47.6253,47.73,47.5554,47.6864,40644.0
2015-11-03 11:30:00,54.64,54.76,54.62,54.75,29882.0,47.6864,47.7911,47.6689,47.7824,29882.0
2015-11-03 11:40:00,54.75,54.81,54.65,54.74,32134.0,47.7824,47.8347,47.6951,47.7736,32134.0
2015-11-03 11:50:00,54.78,54.8,54.67,54.78,23005.0,47.8085,47.826,47.7125,47.8085,23005.0
2015-11-03 12:00:00,54.78,54.79,54.73,54.77,16845.0,47.8085,47.8173,47.7649,47.7998,16845.0
2015-11-03 12:10:00,54.77,54.78,54.65,54.65,16654.0,47.7998,47.8085,47.6951,47.6951,16654.0
2015-11-03 12:20:00,54.69,54.72,54.61,54.7,14356.0,47.73,47.7562,47.6602,47.7387,14356.0
2015-11-03 12:30:00,54.73,54.73,54.65,54.65,12673.0,47.7649,47.7649,47.6951,47.6951,12673.0
2015-11-03 12:40:00,54.66,54.72,54.55,54.7,51738.0,47.7038,47.7562,47.6078,47.7387,51738.0
2015-11-03 12:50:00,54.7,54.75,54.64,54.73,19548.0,47.7387,47.7824,47.6864,47.7649,19548.0
2015-11-03 13:00:00,54.73,54.91,54.72,54.84,24069.0,47.7649,47.922,47.7562,47.8609,24069.0
2015-11-03 13:10:00,54.83,54.83,54.75,54.81,10301.0,47.8522,47.8522,47.7824,47.8347,10301.0
2015-11-03 13:20:00,54.82,54.87,54.77,54.85,12027.0,47.8434,47.8871,47.7998,47.8696,12027.0
2015-11-03 13:30:00,54.86,54.93,54.79,54.83,16383.0,47.8784,47.9395,47.8173,47.8522,16383.0
2015-11-03 13:40:00,54.83,54.94,54.83,54.94,11295.0,47.8522,47.9482,47.8522,47.9482,11295.0
2015-11-03 13:50:00,54.91,54.93,54.74,54.79,15767.0,47.922,47.9395,47.7736,47.8173,15767.0
2015-11-03 14:00:00,54.79,55.11,54.79,55.05,21435.0,47.8173,48.0965,47.8173,48.0442,21435.0
2015-11-03 14:10:00,55.03,55.11,55.0,55.09,16769.0,48.0267,48.0965,48.0005,48.0791,16769.0
2015-11-03 14:20:00,55.06,55.12,55.01,55.08,21420.0,48.0529,48.1053,48.0093,48.0704,21420.0
2015-11-03 14:30:00,55.1,55.27,55.1,55.17,48246.0,48.0878,48.2362,48.0878,48.1489,48246.0
2015-11-03 14:40:00,55.16,55.19,54.97,55.01,32434.0,48.1402,48.1664,47.9744,48.0093,32434.0
2015-11-03 14:50:00,55.03,55.16,54.96,55.11,20490.0,48.0267,48.1402,47.9656,48.0965,20490.0
2015-11-03 15:00:00,55.08,55.1,54.97,55.01,16315.0,48.0704,48.0878,47.9744,48.0093,16315.0
2015-11-03 15:10:00,55.03,55.03,54.91,55.01,25417.0,48.0267,48.0267,47.922,48.0093,25417.0
2015-11-03 15:20:00,55.0,55.01,54.72,54.75,55756.0,48.0005,48.0093,47.7562,47.7824,55756.0
2015-11-03 15:30:00,54.75,54.79,54.68,54.68,54411.0,47.7824,47.8173,47.7213,47.7213,54411.0
2015-11-03 15:40:00,54.7,54.75,54.59,54.75,74963.0,47.7387,47.7824,47.6427,47.7824,74963.0
2015-11-03 15:50:00,54.74,54.77,54.61,54.67,116180.0,47.7736,47.7998,47.6602,47.7125,116180.0
2015-11-04 09:30:00,54.94,55.3,54.73,54.85,41389.0,47.9482,48.2624,47.7649,47.8696,41389.0
2015-11-04 09:40:00,54.74,54.75,54.37,54.53,50788.0,47.7736,47.7824,47.4507,47.5904,50788.0
2015-11-04 09:50:00,54.53,54.56,54.3,54.38,36010.0,47.5904,47.6165,47.3896,47.4594,36010.0
2015-11-04 10:00:00,54.39,54.82,54.32,54.82,39448.0,47.4682,47.8434,47.4071,47.8434,39448.0
2015-11-04 10:10:00,54.87,54.91,54.49,54.59,87679.0,47.8871,47.922,47.5554,47.6427,87679.0
2015-11-04 10:20:00,54.59,54.69,54.59,54.61,81201.0,47.6427,47.73,47.6427,47.6602,81201.0
2015-11-04 10:30:00,54.62,54.87,54.54,54.69,63094.0,47.6689,47.8871,47.5991,47.73,63094.0
2015-11-04 10:40:00,54.63,54.73,54.38,54.68,65778.0,47.6776,47.7649,47.4594,47.7213,65778.0
2015-11-04 10:50:00,54.7,54.71,54.51,54.57,35714.0,47.7387,47.7474,47.5729,47.6253,35714.0
2015-11-04 11:00:00,54.56,54.61,54.29,54.42,38750.0,47.6165,47.6602,47.3809,47.4944,38750.0
2015-11-04 11:10:00,54.43,54.5,54.18,54.45,31085.0,47.5031,47.5642,47.2849,47.5205,31085.0
2015-11-04 11:20:00,54.43,54.52,54.28,54.46,23300.0,47.5031,47.5816,47.3722,47.5293,23300.0
2015-11-04 11:30:00,54.48,54.5,54.0,54.27,60938.0,47.5467,47.5642,47.1278,47.3634,60938.0
2015-11-04 11:40:00,54.25,54.28,54.02,54.21,33807.0,47.346,47.3722,47.1453,47.3111,33807.0
2015-11-04 11:50:00,54.22,54.25,53.98,54.13,69000.0,47.3198,47.346,47.1104,47.2413,69000.0
2015-11-04 12:00:00,54.15,54.37,54.13,54.3,27543.0,47.2587,47.4507,47.2413,47.3896,27543.0
2015-11-04 12:10:00,54.32,54.32,54.17,54.23,19063.0,47.4071,47.4071,47.2762,47.3285,19063.0
2015-11-04 12:20:00,54.23,54.3,54.17,54.18,12028.0,47.3285,47.3896,47.2762,47.2849,12028.0
2015-11-04 12:30:00,54.19,54.22,54.02,54.22,11542.0,47.2936,47.3198,47.1453,47.3198,11542.0
2015-11-04 12:40:00,54.19,54.23,53.98,54.03,33122.0,47.2936,47.3285,47.1104,47.154,33122.0
2015-11-04 12:50:00,54.02,54.04,53.9,53.98,21720.0,47.1453,47.1627,47.0405,47.1104,21720.0
2015-11-04 13:00:00,53.96,53.96,53.78,53.79,22310.0,47.0929,47.0929,46.9358,46.9445,22310.0
2015-11-04 13:10:00,53.79,54.05,53.79,54.03,34201.0,46.9445,47.1714,46.9445,47.154,34201.0
2015-11-04 13:20:00,54.04,54.06,53.97,53.99,24806.0,47.1627,47.1802,47.1016,47.1191,24806.0
2015-11-04 13:30:00,54.0,54.32,54.0,54.25,40895.0,47.1278,47.4071,47.1278,47.346,40895.0
2015-11-04 13:40:00,54.26,54.3,54.18,54.23,21242.0,47.3547,47.3896,47.2849,47.3285,21242.0
2015-11-04 13:50:00,54.23,54.32,54.18,54.3,25294.0,47.3285,47.4071,47.2849,47.3896,25294.0
2015-11-04 14:00:00,54.3,54.59,54.24,54.45,66853.0,47.3896,47.6427,47.3373,47.5205,66853.0
2015-11-04 14:10:00,54.5,54.57,54.38,54.4,34968.0,47.5642,47.6253,47.4594,47.4769,34968.0
2015-11-04 14:20:00,54.4,54.45,54.33,54.38,27286.0,47.4769,47.5205,47.4158,47.4594,27286.0
2015-11-04 14:30:00,54.41,54.57,54.39,54.49,19905.0,47.4856,47.6253,47.4682,47.5554,19905.0
2015-11-04 14:40:00,54.49,54.54,54.44,54.5,51861.0,47.5554,47.5991,47.5118,47.5642,51861.0
2015-11-04 14:50:00,54.5,54.61,54.44,54.52,34532.0,47.5642,47.6602,47.5118,47.5816,34532.0
2015-11-04 15:00:00,54.53,54.55,54.34,54.37,64233.0,47.5904,47.6078,47.4245,47.4507,64233.0
2015-11-04 15:10:00,54.37,54.38,53.99,54.22,48389.0,47.4507,47.4594,47.1191,47.3198,48389.0
2015-11-04 15:20:00,54.23,54.53,54.23,54.5,47266.0,47.3285,47.5904,47.3285,47.5642,47266.0
2015-11-04 15:30:00,54.5,54.52,54.38,54.39,65322.0,47.5642,47.5816,47.4594,47.4682,65322.0
2015-11-04 15:40:00,54.39,54.48,54.23,54.23,71095.0,47.4682,47.5467,47.3285,47.3285,71095.0
2015-11-04 15:50:00,54.23,54.25,54.12,54.22,133762.0,47.3285,47.346,47.2325,47.3198,133762.0
2015-11-05 09:30:00,52.5,52.82,51.34,51.59,426018.0,45.8187,46.098,44.8063,45.0245,426018.0
2015-11-05 09:40:00,51.7,51.99,50.72,51.99,296065.0,45.1205,45.3736,44.2652,45.3736,296065.0
2015-11-05 09:50:00,51.99,52.09,50.64,50.72,325961.0,45.3736,45.4609,44.1954,44.2652,325961.0
2015-11-05 10:00:00,50.75,50.75,49.82,50.06,443286.0,44.2914,44.2914,43.4798,43.6892,443286.0
2015-11-05 10:10:00,50.06,50.26,49.97,50.18,246780.0,43.6892,43.8638,43.6107,43.7939,246780.0
2015-11-05 10:20:00,50.17,50.35,49.67,49.71,195197.0,43.7852,43.9423,43.3489,43.3838,195197.0
2015-11-05 10:30:00,49.67,50.03,49.59,49.88,356856.0,43.3489,43.663,43.279,43.5321,356856.0
2015-11-05 10:40:00,49.86,49.86,49.37,49.38,103938.0,43.5147,43.5147,43.087,43.0958,103938.0
2015-11-05 10:50:00,49.39,49.77,49.26,49.61,138311.0,43.1045,43.4361,42.991,43.2965,138311.0
2015-11-05 11:00:00,49.61,49.63,49.14,49.14,44942.0,43.2965,43.3139,42.8863,42.8863,44942.0
2015-11-05 11:10:00,49.14,49.5,48.79,49.49,108769.0,42.8863,43.2005,42.5808,43.1918,108769.0
2015-11-05 11:20:00,49.49,49.56,48.54,48.68,105852.0,43.1918,43.2529,42.3627,42.4848,105852.0
2015-11-05 11:30:00,48.64,48.83,48.16,48.83,205934.0,42.4499,42.6158,42.031,42.6158,205934.0
2015-11-05 11:40:00,48.83,49.85,48.81,49.85,214552.0,42.6158,43.5059,42.5983,43.5059,214552.0
2015-11-05 11:50:00,49.84,51.42,49.78,51.36,150787.0,43.4972,44.8761,43.4449,44.8238,150787.0
2015-11-05 12:00:00,51.42,51.51,50.92,51.01,178284.0,44.8761,44.9547,44.4398,44.5183,178284.0
2015-11-05 12:10:00,51.01,51.01,50.46,50.65,102207.0,44.5183,44.5183,44.0383,44.2041,102207.0
2015-11-05 12:20:00,50.69,51.35,50.69,51.27,96070.0,44.239,44.8151,44.239,44.7452,96070.0
2015-11-05 12:30:00,51.25,51.28,50.81,50.96,26985.0,44.7278,44.754,44.3438,44.4747,26985.0
2015-11-05 12:40:00,51.0,51.14,50.91,51.02,20445.0,44.5096,44.6318,44.431,44.527,20445.0
2015-11-05 12:50:00,51.02,51.02,50.47,50.72,59120.0,44.527,44.527,44.047,44.2652,59120.0
2015-11-05 13:00:00,50.68,50.75,50.49,50.51,30896.0,44.2303,44.2914,44.0645,44.082,30896.0
2015-11-05 13:10:00,50.51,50.64,50.48,50.5,34185.0,44.082,44.1954,44.0558,44.0732,34185.0
2015-11-05 13:20:00,50.5,50.69,50.06,50.09,45452.0,44.0732,44.239,43.6892,43.7154,45452.0
2015-11-05 13:30:00,50.09,50.45,50.07,50.25,26280.0,43.7154,44.0296,43.6979,43.855,26280.0
2015-11-05 13:40:00,50.25,50.32,50.02,50.27,48291.0,43.855,43.9161,43.6543,43.8725,48291.0
2015-11-05 13:50:00,50.29,50.43,50.2,50.21,33085.0,43.89,44.0121,43.8114,43.8201,33085.0
2015-11-05 14:00:00,50.21,50.3,50.0,50.14,57935.0,43.8201,43.8987,43.6369,43.759,57935.0
2015-11-05 14:10:00,50.14,50.2,49.98,50.15,55247.0,43.759,43.8114,43.6194,43.7678,55247.0
2015-11-05 14:20:00,50.15,50.17,49.8,49.95,144562.0,43.7678,43.7852,43.4623,43.5932,144562.0
2015-11-05 14:30:00,49.94,50.0,49.88,50.0,173181.0,43.5845,43.6369,43.5321,43.6369,173181.0
2015-11-05 14:40:00,50.0,50.0,49.44,49.45,134751.0,43.6369,43.6369,43.1481,43.1569,134751.0
2015-11-05 14:50:00,49.45,49.7,49.27,49.65,88145.0,43.1569,43.375,42.9998,43.3314,88145.0
2015-11-05 15:00:00,49.68,49.79,49.61,49.73,115278.0,43.3576,43.4536,43.2965,43.4012,115278.0
2015-11-05 15:10:00,49.7,49.7,49.27,49.49,70544.0,43.375,43.375,42.9998,43.1918,70544.0
2015-11-05 15:20:00,49.49,49.75,49.47,49.74,100834.0,43.1918,43.4187,43.1743,43.4099,100834.0
2015-11-05 15:30:00,49.74,49.74,49.27,49.33,107797.0,43.4099,43.4099,42.9998,43.0521,107797.0
2015-11-05 15:40:00,49.31,49.5,49.31,49.34,134001.0,43.0347,43.2005,43.0347,43.0609,134001.0
2015-11-05 15:50:00,49.34,49.47,49.25,49.44,230069.0,43.0609,43.1743,42.9823,43.1481,230069.0
2015-11-06 09:30:00,49.48,50.03,49.34,49.85,47353.0,43.183,43.663,43.0609,43.5059,47353.0
2015-11-06 09:40:00,49.89,50.02,49.67,49.73,74558.0,43.5409,43.6543,43.3489,43.4012,74558.0
2015-11-06 09:50:00,49.74,50.02,49.72,49.99,50893.0,43.4099,43.6543,43.3925,43.6281,50893.0
2015-11-06 10:00:00,50.0,50.07,49.84,49.9,42849.0,43.6369,43.6979,43.4972,43.5496,42849.0
2015-11-06 10:10:00,49.9,49.9,49.39,49.6,48608.0,43.5496,43.5496,43.1045,43.2878,48608.0
2015-11-06 10:20:00,49.6,49.81,49.4,49.81,30650.0,43.2878,43.471,43.1132,43.471,30650.0
2015-11-06 10:30:00,49.82,49.89,49.53,49.56,20216.0,43.4798,43.5409,43.2267,43.2529,20216.0
2015-11-06 10:40:00,49.58,49.9,49.58,49.83,17669.0,43.2703,43.5496,43.2703,43.4885,17669.0
2015-11-06 10:50:00,49.81,49.86,49.6,49.75,21063.0,43.471,43.5147,43.2878,43.4187,21063.0
2015-11-06 11:00:00,49.72,50.0,49.72,50.0,22500.0,43.3925,43.6369,43.3925,43.6369,22500.0
2015-11-06 11:10:00,50.01,50.19,49.92,49.92,36034.0,43.6456,43.8027,43.567,43.567,36034.0
2015-11-06 11:20:00,49.92,49.92,49.72,49.77,31226.0,43.567,43.567,43.3925,43.4361,31226.0
2015-11-06 11:30:00,49.8,49.97,49.8,49.86,21224.0,43.4623,43.6107,43.4623,43.5147,21224.0
2015-11-06 11:40:00,49.86,49.89,49.8,49.89,24543.0,43.5147,43.5409,43.4623,43.5409,24543.0
2015-11-06 11:50:00,49.88,50.0,49.82,49.84,21909.0,43.5321,43.6369,43.4798,43.4972,21909.0
2015-11-06 12:00:00,49.85,50.01,49.83,50.0,16089.0,43.5059,43.6456,43.4885,43.6369,16089.0
2015-11-06 12:10:00,50.01,50.03,49.87,49.88,15362.0,43.6456,43.663,43.5234,43.5321,15362.0
2015-11-06 12:20:00,49.87,49.9,49.82,49.88,17960.0,43.5234,43.5496,43.4798,43.5321,17960.0
2015-11-06 12:30:00,49.89,50.01,49.89,49.98,21489.0,43.5409,43.6456,43.5409,43.6194,21489.0
2015-11-06 12:40:00,49.98,50.01,49.97,49.98,15863.0,43.6194,43.6456,43.6107,43.6194,15863.0
2015-11-06 12:50:00,49.99,50.19,49.98,50.19,41031.0,43.6281,43.8027,43.6194,43.8027,41031.0
2015-11-06 13:00:00,50.19,50.2,50.06,50.16,33446.0,43.8027,43.8114,43.6892,43.7765,33446.0
2015-11-06 13:10:00,50.13,50.16,50.01,50.04,36030.0,43.7503,43.7765,43.6456,43.6718,36030.0
2015-11-06 13:20:00,50.04,50.04,49.88,49.97,54657.0,43.6718,43.6718,43.5321,43.6107,54657.0
2015-11-06 13:30:00,49.99,50.16,49.99,50.09,41865.0,43.6281,43.7765,43.6281,43.7154,41865.0
2015-11-06 13:40:00,50.1,50.35,50.1,50.35,24507.0,43.7241,43.9423,43.7241,43.9423,24507.0
2015-11-06 13:50:00,50.36,50.6,50.36,50.47,44216.0,43.951,44.1605,43.951,44.047,44216.0
2015-11-06 14:00:00,50.46,50.77,50.41,50.76,52382.0,44.0383,44.3089,43.9947,44.3001,52382.0
2015-11-06 14:10:00,50.77,50.8,50.68,50.71,59642.0,44.3089,44.335,44.2303,44.2565,59642.0
2015-11-06 14:20:00,50.7,50.71,50.41,50.55,50367.0,44.2478,44.2565,43.9947,44.1169,50367.0
2015-11-06 14:30:00,50.55,50.71,50.48,50.63,110429.0,44.1169,44.2565,44.0558,44.1867,110429.0
2015-11-06 14:40:00,50.62,50.71,50.57,50.57,66758.0,44.178,44.2565,44.1343,44.1343,66758.0
2015-11-06 14:50:00,50.57,50.68,50.57,50.67,69003.0,44.1343,44.2303,44.1343,44.2216,69003.0
2015-11-06 15:00:00,50.66,50.68,50.64,50.65,44933.0,44.2129,44.2303,44.1954,44.2041,44933.0
2015-11-06 15:10:00,50.65,50.65,50.58,50.6,276974.0,44.2041,44.2041,44.143,44.1605,276974.0
2015-11-06 15:20:00,50.6,50.76,50.59,50.76,58435.0,44.1605,44.3001,44.1518,44.3001,58435.0
2015-11-06 15:30:00,50.76,50.84,50.51,50.51,93343.0,44.3001,44.37,44.082,44.082,93343.0
2015-11-06 15:40:00,50.52,50.68,50.51,50.66,137602.0,44.0907,44.2303,44.082,44.2129,137602.0
2015-11-06 15:50:00,50.65,50.71,50.64,50.68,167453.0,44.2041,44.2565,44.1954,44.2303,167453.0
2015-11-09 09:30:00,50.38,50.82,50.38,50.72,17866.0,43.9685,44.3525,43.9685,44.2652,17866.0
2015-11-09 09:40:00,50.82,50.82,50.29,50.31,16668.0,44.3525,44.3525,43.89,43.9074,16668.0
2015-11-09 09:50:00,50.3,50.31,49.94,50.26,31174.0,43.8987,43.9074,43.5845,43.8638,31174.0
2015-11-09 10:00:00,50.28,50.28,49.93,49.98,88225.0,43.8812,43.8812,43.5758,43.6194,88225.0
2015-11-09 10:10:00,49.96,50.44,49.95,50.25,72059.0,43.6019,44.0209,43.5932,43.855,72059.0
2015-11-09 10:20:00,50.21,50.23,49.8,49.9,33115.0,43.8201,43.8376,43.4623,43.5496,33115.0
2015-11-09 10:30:00,49.9,50.08,49.87,50.05,47954.0,43.5496,43.7067,43.5234,43.6805,47954.0
2015-11-09 10:40:00,50.05,50.2,49.95,50.13,37338.0,43.6805,43.8114,43.5932,43.7503,37338.0
2015-11-09 10:50:00,50.1,50.19,50.05,50.12,18564.0,43.7241,43.8027,43.6805,43.7416,18564.0
2015-11-09 11:00:00,50.07,50.14,49.88,49.93,30769.0,43.6979,43.759,43.5321,43.5758,30769.0
2015-11-09 11:10:00,49.91,49.96,49.52,49.68,37642.0,43.5583,43.6019,43.2179,43.3576,37642.0
2015-11-09 11:20:00,49.68,49.7,49.48,49.63,21375.0,43.3576,43.375,43.183,43.3139,21375.0
2015-11-09 11:30:00,49.67,49.82,49.63,49.75,22514.0,43.3489,43.4798,43.3139,43.4187,22514.0
2015-11-09 11:40:00,49.69,49.97,49.68,49.92,43644.0,43.3663,43.6107,43.3576,43.567,43644.0
2015-11-09 11:50:00,49.92,49.92,49.64,49.83,52845.0,43.567,43.567,43.3227,43.4885,52845.0
2015-11-09 12:00:00,49.79,49.81,49.48,49.51,43808.0,43.4536,43.471,43.183,43.2092,43808.0
2015-11-09 12:10:00,49.5,49.73,49.49,49.73,18608.0,43.2005,43.4012,43.1918,43.4012,18608.0
2015-11-09 12:20:00,49.74,49.74,49.58,49.67,25252.0,43.4099,43.4099,43.2703,43.3489,25252.0
2015-11-09 12:30:00,49.7,49.89,49.53,49.82,56257.0,43.375,43.5409,43.2267,43.4798,56257.0
2015-11-09 12:40:00,49.86,49.94,49.83,49.93,9224.0,43.5147,43.5845,43.4885,43.5758,9224.0
2015-11-09 12:50:00,49.93,50.02,49.87,49.94,36003.0,43.5758,43.6543,43.5234,43.5845,36003.0
2015-11-09 13:00:00,49.95,50.03,49.87,49.92,16424.0,43.5932,43.663,43.5234,43.567,16424.0
2015-11-09 13:10:00,49.9,50.01,49.84,49.95,34269.0,43.5496,43.6456,43.4972,43.5932,34269.0
2015-11-09 13:20:00,49.98,50.23,49.91,50.23,46352.0,43.6194,43.8376,43.5583,43.8376,46352.0
2015-11-09 13:30:00,50.21,50.21,49.99,50.15,54054.0,43.8201,43.8201,43.6281,43.7678,54054.0
2015-11-09 13:40:00,50.15,50.22,49.89,49.9,26259.0,43.7678,43.8289,43.5409,43.5496,26259.0
2015-11-09 13:50:00,49.93,50.11,49.86,49.96,31763.0,43.5758,43.7329,43.5147,43.6019,31763.0
2015-11-09 14:00:00,49.98,50.26,49.94,50.03,36361.0,43.6194,43.8638,43.5845,43.663,36361.0
2015-11-09 14:10:00,50.03,50.14,49.99,50.06,39022.0,43.663,43.759,43.6281,43.6892,39022.0
2015-11-09 14:20:00,50.06,50.06,49.89,49.97,24994.0,43.6892,43.6892,43.5409,43.6107,24994.0
2015-11-09 14:30:00,49.96,50.05,49.82,49.85,19631.0,43.6019,43.6805,43.4798,43.5059,19631.0
2015-11-09 14:40:00,49.84,49.88,49.77,49.79,34300.0,43.4972,43.5321,43.4361,43.4536,34300.0
2015-11-09 14:50:00,49.79,49.82,49.69,49.79,23745.0,43.4536,43.4798,43.3663,43.4536,23745.0
2015-11-09 15:00:00,49.79,49.82,49.71,49.79,33349.0,43.4536,43.4798,43.3838,43.4536,33349.0
2015-11-09 15:10:00,49.79,49.88,49.79,49.86,36488.0,43.4536,43.5321,43.4536,43.5147,36488.0
2015-11-09 15:20:00,49.87,49.96,49.82,49.94,21423.0,43.5234,43.6019,43.4798,43.5845,21423.0
2015-11-09 15:30:00,49.94,50.05,49.93,49.97,56827.0,43.5845,43.6805,43.5758,43.6107,56827.0
2015-11-09 15:40:00,49.96,50.14,49.96,50.11,55166.0,43.6019,43.759,43.6019,43.7329,55166.0
2015-11-09 15:50:00,50.11,50.2,49.88,49.93,170466.0,43.7329,43.8114,43.5321,43.5758,170466.0
2015-11-10 09:30:00,49.94,50.33,49.72,50.11,40437.0,43.5845,43.9249,43.3925,43.7329,40437.0
2015-11-10 09:40:00,50.06,50.15,49.88,49.98,39660.0,43.6892,43.7678,43.5321,43.6194,39660.0
2015-11-10 09:50:00,49.99,50.17,49.94,49.94,14309.0,43.6281,43.7852,43.5845,43.5845,14309.0
2015-11-10 10:00:00,49.91,49.96,49.71,49.79,62644.0,43.5583,43.6019,43.3838,43.4536,62644.0
2015-11-10 10:10:00,49.77,49.87,49.55,49.66,59934.0,43.4361,43.5234,43.2441,43.3401,59934.0
2015-11-10 10:20:00,49.7,49.74,49.33,49.33,35994.0,43.375,43.4099,43.0521,43.0521,35994.0
2015-11-10 10:30:00,49.33,49.53,49.26,49.52,25920.0,43.0521,43.2267,42.991,43.2179,25920.0
2015-11-10 10:40:00,49.52,49.6,49.43,49.55,23276.0,43.2179,43.2878,43.1394,43.2441,23276.0
2015-11-10 10:50:00,49.59,49.65,49.54,49.65,12300.0,43.279,43.3314,43.2354,43.3314,12300.0
2015-11-10 11:00:00,49.71,49.76,49.64,49.67,21176.0,43.3838,43.4274,43.3227,43.3489,21176.0
2015-11-10 11:10:00,49.65,49.68,49.51,49.55,18844.0,43.3314,43.3576,43.2092,43.2441,18844.0
2015-11-10 11:20:00,49.55,49.55,49.26,49.32,17418.0,43.2441,43.2441,42.991,43.0434,17418.0
2015-11-10 11:30:00,49.3,49.62,49.3,49.43,17874.0,43.0259,43.3052,43.0259,43.1394,17874.0
2015-11-10 11:40:00,49.4,49.55,49.4,49.53,9361.0,43.1132,43.2441,43.1132,43.2267,9361.0
2015-11-10 11:50:00,49.54,49.68,49.49,49.5,23432.0,43.2354,43.3576,43.1918,43.2005,23432.0
2015-11-10 12:00:00,49.5,49.65,49.47,49.65,21568.0,43.2005,43.3314,43.1743,43.3314,21568.0
2015-11-10 12:10:00,49.68,49.87,49.66,49.86,13715.0,43.3576,43.5234,43.3401,43.5147,13715.0
2015-11-10 12:20:00,49.83,49.89,49.73,49.73,21654.0,43.4885,43.5409,43.4012,43.4012,21654.0
2015-11-10 12:30:00,49.72,49.72,49.53,49.53,21161.0,43.3925,43.3925,43.2267,43.2267,21161.0
2015-11-10 12:40:00,49.57,49.57,49.46,49.53,14607.0,43.2616,43.2616,43.1656,43.2267,14607.0
2015-11-10 12:50:00,49.53,49.71,49.51,49.51,8429.0,43.2267,43.3838,43.2092,43.2092,8429.0
2015-11-10 13:00:00,49.49,49.5,49.39,49.46,22094.0,43.1918,43.2005,43.1045,43.1656,22094.0
2015-11-10 13:10:00,49.44,49.53,49.42,49.42,12766.0,43.1481,43.2267,43.1307,43.1307,12766.0
2015-11-10 13:20:00,49.41,49.51,49.38,49.48,21462.0,43.1219,43.2092,43.0958,43.183,21462.0
2015-11-10 13:30:00,49.48,49.5,49.4,49.5,14649.0,43.183,43.2005,43.1132,43.2005,14649.0
2015-11-10 13:40:00,49.5,49.6,49.35,49.58,21639.0,43.2005,43.2878,43.0696,43.2703,21639.0
2015-11-10 13:50:00,49.55,49.61,49.48,49.59,24541.0,43.2441,43.2965,43.183,43.279,24541.0
2015-11-10 14:00:00,49.57,49.58,49.42,49.43,21400.0,43.2616,43.2703,43.1307,43.1394,21400.0
2015-11-10 14:10:00,49.43,49.44,49.38,49.39,14933.0,43.1394,43.1481,43.0958,43.1045,14933.0
2015-11-10 14:20:00,49.38,49.4,49.31,49.35,14594.0,43.0958,43.1132,43.0347,43.0696,14594.0
2015-11-10 14:30:00,49.35,49.4,49.3,49.32,18906.0,43.0696,43.1132,43.0259,43.0434,18906.0
2015-11-10 14:40:00,49.32,49.41,49.29,49.41,19273.0,43.0434,43.1219,43.0172,43.1219,19273.0
2015-11-10 14:50:00,49.42,49.51,49.38,49.45,14910.0,43.1307,43.2092,43.0958,43.1569,14910.0
2015-11-10 15:00:00,49.47,49.66,49.45,49.66,28685.0,43.1743,43.3401,43.1569,43.3401,28685.0
2015-11-10 15:10:00,49.66,49.76,49.63,49.76,30355.0,43.3401,43.4274,43.3139,43.4274,30355.0
2015-11-10 15:20:00,49.76,49.76,49.61,49.73,24337.0,43.4274,43.4274,43.2965,43.4012,24337.0
2015-11-10 15:30:00,49.7,49.71,49.53,49.56,23174.0,43.375,43.3838,43.2267,43.2529,23174.0
2015-11-10 15:40:00,49.55,49.65,49.54,49.59,44302.0,43.2441,43.3314,43.2354,43.279,44302.0
2015-11-10 15:50:00,49.6,49.69,49.53,49.58,115582.0,43.2878,43.3663,43.2267,43.2703,115582.0
2015-11-11 09:30:00,49.85,49.99,49.62,49.73,37486.0,43.5059,43.6281,43.3052,43.4012,37486.0
2015-11-11 09:40:00,49.75,49.86,49.62,49.62,14236.0,43.4187,43.5147,43.3052,43.3052,14236.0
2015-11-11 09:50:00,49.62,49.68,49.32,49.46,22742.0,43.3052,43.3576,43.0434,43.1656,22742.0
2015-11-11 10:00:00,49.42,49.55,49.3,49.46,46278.0,43.1307,43.2441,43.0259,43.1656,46278.0
2015-11-11 10:10:00,49.44,49.51,49.21,49.22,32857.0,43.1481,43.2092,42.9474,42.9561,32857.0
2015-11-11 10:20:00,49.22,49.43,49.08,49.32,51494.0,42.9561,43.1394,42.8339,43.0434,51494.0
2015-11-11 10:30:00,49.3,49.32,49.11,49.19,24293.0,43.0259,43.0434,42.8601,42.9299,24293.0
2015-11-11 10:40:00,49.21,49.4,49.11,49.26,30669.0,42.9474,43.1132,42.8601,42.991,30669.0
2015-11-11 10:50:00,49.23,49.34,49.17,49.2,29795.0,42.9648,43.0609,42.9125,42.9387,29795.0
2015-11-11 11:00:00,49.23,49.29,49.09,49.18,47074.0,42.9648,43.0172,42.8427,42.9212,47074.0
2015-11-11 11:10:00,49.19,49.25,49.09,49.14,27438.0,42.9299,42.9823,42.8427,42.8863,27438.0
2015-11-11 11:20:00,49.14,49.14,48.9,48.95,17041.0,42.8863,42.8863,42.6768,42.7205,17041.0
2015-11-11 11:30:00,48.95,48.95,48.62,48.67,21814.0,42.7205,42.7205,42.4325,42.4761,21814.0
2015-11-11 11:40:00,48.66,48.96,48.66,48.95,14902.0,42.4674,42.7292,42.4674,42.7205,14902.0
2015-11-11 11:50:00,48.94,49.09,48.94,48.96,8101.0,42.7118,42.8427,42.7118,42.7292,8101.0
2015-11-11 12:00:00,48.97,48.99,48.75,48.76,12311.0,42.7379,42.7554,42.5459,42.5547,12311.0
2015-11-11 12:10:00,48.77,48.81,48.72,48.74,10002.0,42.5634,42.5983,42.5198,42.5372,10002.0
2015-11-11 12:20:00,48.74,48.86,48.73,48.77,7999.0,42.5372,42.6419,42.5285,42.5634,7999.0
2015-11-11 12:30:00,48.8,48.83,48.76,48.78,8803.0,42.5896,42.6158,42.5547,42.5721,8803.0
2015-11-11 12:40:00,48.76,48.76,48.69,48.74,5800.0,42.5547,42.5547,42.4936,42.5372,5800.0
2015-11-11 12:50:00,48.71,48.73,48.66,48.7,8279.0,42.511,42.5285,42.4674,42.5023,8279.0
2015-11-11 13:00:00,48.72,48.75,48.58,48.64,11595.0,42.5198,42.5459,42.3976,42.4499,11595.0
2015-11-11 13:10:00,48.63,48.64,48.54,48.57,8053.0,42.4412,42.4499,42.3627,42.3888,8053.0
2015-11-11 13:20:00,48.54,48.59,48.44,48.59,11950.0,42.3627,42.4063,42.2754,42.4063,11950.0
2015-11-11 13:30:00,48.6,48.68,48.51,48.63,7300.0,42.415,42.4848,42.3365,42.4412,7300.0
2015-11-11 13:40:00,48.63,48.7,48.59,48.61,8125.0,42.4412,42.5023,42.4063,42.4238,8125.0
2015-11-11 13:50:00,48.63,48.65,48.52,48.64,46132.0,42.4412,42.4587,42.3452,42.4499,46132.0
2015-11-11 14:00:00,48.65,48.81,48.61,48.7,33384.0,42.4587,42.5983,42.4238,42.5023,33384.0
2015-11-11 14:10:00,48.69,48.86,48.68,48.86,15101.0,42.4936,42.6419,42.4848,42.6419,15101.0
2015-11-11 14:20:00,48.84,48.96,48.8,48.9,8822.0,42.6245,42.7292,42.5896,42.6768,8822.0
2015-11-11 14:30:00,48.93,48.93,48.8,48.89,31754.0,42.703,42.703,42.5896,42.6681,31754.0
2015-11-11 14:40:00,48.89,49.13,48.85,49.05,41701.0,42.6681,42.8776,42.6332,42.8078,41701.0
2015-11-11 14:50:00,49.03,49.1,48.85,48.91,38337.0,42.7903,42.8514,42.6332,42.6856,38337.0
2015-11-11 15:00:00,48.92,49.08,48.92,48.96,24116.0,42.6943,42.8339,42.6943,42.7292,24116.0
2015-11-11 15:10:00,48.94,49.03,48.92,48.97,23470.0,42.7118,42.7903,42.6943,42.7379,23470.0
2015-11-11 15:20:00,48.97,49.02,48.92,49.02,23683.0,42.7379,42.7816,42.6943,42.7816,23683.0
2015-11-11 15:30:00,49.03,49.05,48.9,49.05,33835.0,42.7903,42.8078,42.6768,42.8078,33835.0
2015-11-11 15:40:00,49.05,49.09,48.86,48.86,57581.0,42.8078,42.8427,42.6419,42.6419,57581.0
2015-11-11 15:50:00,48.86,48.96,48.79,48.9,241471.0,42.6419,42.7292,42.5808,42.6768,241471.0
2015-11-12 09:30:00,48.14,48.72,48.14,48.39,49902.0,42.0136,42.5198,42.0136,42.2318,49902.0
2015-11-12 09:40:00,48.42,48.61,48.17,48.5,13824.0,42.2579,42.4238,42.0397,42.3278,13824.0
2015-11-12 09:50:00,48.51,48.57,48.34,48.34,3251.0,42.3365,42.3888,42.1881,42.1881,3251.0
2015-11-12 10:00:00,48.39,48.43,48.23,48.32,16952.0,42.2318,42.2667,42.0921,42.1707,16952.0
2015-11-12 10:10:00,48.3,48.55,48.3,48.52,39082.0,42.1532,42.3714,42.1532,42.3452,39082.0
2015-11-12 10:20:00,48.54,48.66,48.45,48.65,63676.0,42.3627,42.4674,42.2841,42.4587,63676.0
2015-11-12 10:30:00,48.63,48.82,48.58,48.82,40301.0,42.4412,42.607,42.3976,42.607,40301.0
2015-11-12 10:40:00,48.85,48.86,48.33,48.35,47105.0,42.6332,42.6419,42.1794,42.1968,47105.0
2015-11-12 10:50:00,48.37,48.58,48.28,48.58,27042.0,42.2143,42.3976,42.1357,42.3976,27042.0
2015-11-12 11:00:00,48.58,48.6,48.28,48.31,22220.0,42.3976,42.415,42.1357,42.1619,22220.0
2015-11-12 11:10:00,48.31,48.4,48.04,48.07,39903.0,42.1619,42.2405,41.9263,41.9525,39903.0
2015-11-12 11:20:00,48.04,48.04,47.84,47.84,9803.0,41.9263,41.9263,41.7517,41.7517,9803.0
2015-11-12 11:30:00,47.85,47.87,47.74,47.79,10524.0,41.7605,41.7779,41.6645,41.7081,10524.0
2015-11-12 11:40:00,47.8,47.9,47.69,47.74,17980.0,41.7168,41.8041,41.6208,41.6645,17980.0
2015-11-12 11:50:00,47.75,47.75,47.53,47.58,13613.0,41.6732,41.6732,41.4812,41.5248,13613.0
2015-11-12 12:00:00,47.55,47.6,47.39,47.42,29975.0,41.4987,41.5423,41.359,41.3852,29975.0
2015-11-12 12:10:00,47.43,47.43,47.29,47.3,12682.0,41.3939,41.3939,41.2717,41.2805,12682.0
2015-11-12 12:20:00,47.31,47.31,47.18,47.21,20618.0,41.2892,41.2892,41.1757,41.2019,20618.0
2015-11-12 12:30:00,47.22,47.3,47.2,47.28,96787.0,41.2106,41.2805,41.1932,41.263,96787.0
2015-11-12 12:40:00,47.29,47.49,47.28,47.49,15933.0,41.2717,41.4463,41.263,41.4463,15933.0
2015-11-12 12:50:00,47.5,47.62,47.46,47.46,10600.0,41.455,41.5597,41.4201,41.4201,10600.0
2015-11-12 13:00:00,47.46,47.59,47.46,47.5,4888.0,41.4201,41.5336,41.4201,41.455,4888.0
2015-11-12 13:10:00,47.49,47.59,47.48,47.59,6800.0,41.4463,41.5336,41.4376,41.5336,6800.0
2015-11-12 13:20:00,47.59,47.63,47.46,47.51,15075.0,41.5336,41.5685,41.4201,41.4637,15075.0
2015-11-12 13:30:00,47.53,47.6,47.46,47.57,13801.0,41.4812,41.5423,41.4201,41.5161,13801.0
2015-11-12 13:40:00,47.59,47.6,47.38,47.45,15308.0,41.5336,41.5423,41.3503,41.4114,15308.0
2015-11-12 13:50:00,47.42,47.5,47.4,47.47,15063.0,41.3852,41.455,41.3677,41.4288,15063.0
2015-11-12 14:00:00,47.46,47.48,47.36,47.38,18548.0,41.4201,41.4376,41.3328,41.3503,18548.0
2015-11-12 14:10:00,47.36,47.36,47.25,47.27,16285.0,41.3328,41.3328,41.2368,41.2543,16285.0
2015-11-12 14:20:00,47.26,47.26,47.11,47.19,23219.0,41.2456,41.2456,41.1146,41.1845,23219.0
2015-11-12 14:30:00,47.18,47.33,47.16,47.29,21366.0,41.1757,41.3066,41.1583,41.2717,21366.0
2015-11-12 14:40:00,47.28,47.37,47.23,47.25,19931.0,41.263,41.3416,41.2194,41.2368,19931.0
2015-11-12 14:50:00,47.24,47.26,47.14,47.16,25312.0,41.2281,41.2456,41.1408,41.1583,25312.0
2015-11-12 15:00:00,47.13,47.13,46.93,47.0,38248.0,41.1321,41.1321,40.9576,41.0186,38248.0
2015-11-12 15:10:00,47.0,47.06,46.99,47.0,60647.0,41.0186,41.071,41.0099,41.0186,60647.0
2015-11-12 15:20:00,47.0,47.01,46.94,46.98,38700.0,41.0186,41.0274,40.9663,41.0012,38700.0
2015-11-12 15:30:00,46.99,47.0,46.92,46.95,38075.0,41.0099,41.0186,40.9488,40.975,38075.0
2015-11-12 15:40:00,46.94,47.04,46.89,46.94,49703.0,40.9663,41.0536,40.9226,40.9663,49703.0
2015-11-12 15:50:00,46.95,46.96,46.85,46.91,95656.0,40.975,40.9837,40.8877,40.9401,95656.0
2015-11-13 09:30:00,46.75,47.16,46.73,47.09,45086.0,40.8005,41.1583,40.783,41.0972,45086.0
2015-11-13 09:40:00,47.09,47.56,47.07,47.25,77372.0,41.0972,41.5074,41.0797,41.2368,77372.0
2015-11-13 09:50:00,47.21,47.22,46.72,46.73,16600.0,41.2019,41.2106,40.7743,40.783,16600.0
2015-11-13 10:00:00,46.65,46.88,46.49,46.66,19040.0,40.7132,40.9139,40.5735,40.7219,19040.0
2015-11-13 10:10:00,46.59,46.77,46.49,46.62,44109.0,40.6608,40.8179,40.5735,40.687,44109.0
2015-11-13 10:20:00,46.64,46.88,46.6,46.73,42755.0,40.7045,40.9139,40.6696,40.783,42755.0
2015-11-13 10:30:00,46.72,46.99,46.71,46.93,31218.0,40.7743,41.0099,40.7656,40.9576,31218.0
2015-11-13 10:40:00,46.91,47.01,46.85,47.01,71732.0,40.9401,41.0274,40.8877,41.0274,71732.0
2015-11-13 10:50:00,47.01,47.02,46.91,47.0,109302.0,41.0274,41.0361,40.9401,41.0186,109302.0
2015-11-13 11:00:00,47.0,47.4,46.95,47.12,62620.0,41.0186,41.3677,40.975,41.1234,62620.0
2015-11-13 11:10:00,47.11,47.13,46.91,47.03,53810.0,41.1146,41.1321,40.9401,41.0448,53810.0
2015-11-13 11:20:00,47.03,47.15,47.01,47.13,28465.0,41.0448,41.1496,41.0274,41.1321,28465.0
2015-11-13 11:30:00,47.13,47.41,47.06,47.15,74403.0,41.1321,41.3765,41.071,41.1496,74403.0
2015-11-13 11:40:00,47.14,47.42,47.03,47.41,73217.0,41.1408,41.3852,41.0448,41.3765,73217.0
2015-11-13 11:50:00,47.41,47.59,47.37,47.57,53388.0,41.3765,41.5336,41.3416,41.5161,53388.0
2015-11-13 12:00:00,47.56,47.9,47.44,47.9,87726.0,41.5074,41.8041,41.4026,41.8041,87726.0
2015-11-13 12:10:00,47.89,48.2,47.88,48.2,15495.0,41.7954,42.0659,41.7867,42.0659,15495.0
2015-11-13 12:20:00,48.19,48.24,47.82,47.88,25690.0,42.0572,42.1008,41.7343,41.7867,25690.0
2015-11-13 12:30:00,47.88,47.89,47.68,47.68,22647.0,41.7867,41.7954,41.6121,41.6121,22647.0
2015-11-13 12:40:00,47.69,47.7,47.55,47.59,31425.0,41.6208,41.6296,41.4987,41.5336,31425.0
2015-11-13 12:50:00,47.61,47.95,47.59,47.77,42068.0,41.551,41.8477,41.5336,41.6907,42068.0
2015-11-13 13:00:00,47.8,47.88,47.56,47.64,19542.0,41.7168,41.7867,41.5074,41.5772,19542.0
2015-11-13 13:10:00,47.57,47.69,47.52,47.63,39258.0,41.5161,41.6208,41.4725,41.5685,39258.0
2015-11-13 13:20:00,47.6,47.84,47.57,47.82,54321.0,41.5423,41.7517,41.5161,41.7343,54321.0
2015-11-13 13:30:00,47.79,47.81,47.61,47.63,12327.0,41.7081,41.7256,41.551,41.5685,12327.0
2015-11-13 13:40:00,47.61,47.73,47.6,47.64,14680.0,41.551,41.6557,41.5423,41.5772,14680.0
2015-11-13 13:50:00,47.64,47.75,47.62,47.62,15495.0,41.5772,41.6732,41.5597,41.5597,15495.0
2015-11-13 14:00:00,47.6,47.84,47.59,47.73,11778.0,41.5423,41.7517,41.5336,41.6557,11778.0
2015-11-13 14:10:00,47.71,47.83,47.69,47.76,24503.0,41.6383,41.743,41.6208,41.6819,24503.0
2015-11-13 14:20:00,47.77,47.79,47.7,47.74,20884.0,41.6907,41.7081,41.6296,41.6645,20884.0
2015-11-13 14:30:00,47.71,47.77,47.65,47.76,38829.0,41.6383,41.6907,41.5859,41.6819,38829.0
2015-11-13 14:40:00,47.75,47.77,47.62,47.69,32933.0,41.6732,41.6907,41.5597,41.6208,32933.0
2015-11-13 14:50:00,47.7,47.76,47.53,47.69,46373.0,41.6296,41.6819,41.4812,41.6208,46373.0
2015-11-13 15:00:00,47.67,47.7,47.62,47.65,22587.0,41.6034,41.6296,41.5597,41.5859,22587.0
2015-11-13 15:10:00,47.67,47.83,47.66,47.76,82194.0,41.6034,41.743,41.5947,41.6819,82194.0
2015-11-13 15:20:00,47.75,47.76,47.56,47.71,32321.0,41.6732,41.6819,41.5074,41.6383,32321.0
2015-11-13 15:30:00,47.71,47.72,47.57,47.57,81856.0,41.6383,41.647,41.5161,41.5161,81856.0
2015-11-13 15:40:00,47.56,47.65,47.52,47.62,45907.0,41.5074,41.5859,41.4725,41.5597,45907.0
2015-11-13 15:50:00,47.61,47.65,47.52,47.6,139735.0,41.551,41.5859,41.4725,41.5423,139735.0
2015-11-16 09:30:00,47.43,47.91,47.3,47.9,17657.0,41.3939,41.8128,41.2805,41.8041,17657.0
2015-11-16 09:40:00,47.9,48.04,47.72,47.75,6950.0,41.8041,41.9263,41.647,41.6732,6950.0
2015-11-16 09:50:00,47.63,47.78,47.41,47.45,15215.0,41.5685,41.6994,41.3765,41.4114,15215.0
2015-11-16 10:00:00,47.42,47.54,47.02,47.09,14378.0,41.3852,41.4899,41.0361,41.0972,14378.0
2015-11-16 10:10:00,47.08,47.58,47.06,47.49,32286.0,41.0885,41.5248,41.071,41.4463,32286.0
2015-11-16 10:20:00,47.47,47.81,47.38,47.54,18270.0,41.4288,41.7256,41.3503,41.4899,18270.0
2015-11-16 10:30:00,47.56,47.69,47.47,47.69,43519.0,41.5074,41.6208,41.4288,41.6208,43519.0
2015-11-16 10:40:00,47.71,47.85,47.62,47.62,15313.0,41.6383,41.7605,41.5597,41.5597,15313.0
2015-11-16 10:50:00,47.55,47.55,47.21,47.27,7211.0,41.4987,41.4987,41.2019,41.2543,7211.0
2015-11-16 11:00:00,47.22,47.39,47.2,47.38,11830.0,41.2106,41.359,41.1932,41.3503,11830.0
2015-11-16 11:10:00,47.38,47.46,47.24,47.41,7911.0,41.3503,41.4201,41.2281,41.3765,7911.0
2015-11-16 11:20:00,47.4,47.45,47.11,47.11,15496.0,41.3677,41.4114,41.1146,41.1146,15496.0
2015-11-16 11:30:00,47.18,47.27,47.1,47.13,3801.0,41.1757,41.2543,41.1059,41.1321,3801.0
2015-11-16 11:40:00,47.14,47.3,47.11,47.19,11124.0,41.1408,41.2805,41.1146,41.1845,11124.0
2015-11-16 11:50:00,47.17,47.23,47.12,47.19,14494.0,41.167,41.2194,41.1234,41.1845,14494.0
2015-11-16 12:00:00,47.19,47.28,47.16,47.19,10200.0,41.1845,41.263,41.1583,41.1845,10200.0
2015-11-16 12:10:00,47.18,47.3,47.13,47.29,13667.0,41.1757,41.2805,41.1321,41.2717,13667.0
2015-11-16 12:20:00,47.33,47.42,47.26,47.29,3999.0,41.3066,41.3852,41.2456,41.2717,3999.0
2015-11-16 12:30:00,47.3,47.48,47.29,47.38,8044.0,41.2805,41.4376,41.2717,41.3503,8044.0
2015-11-16 12:40:00,47.41,47.5,47.41,47.43,4804.0,41.3765,41.455,41.3765,41.3939,4804.0
2015-11-16 12:50:00,47.44,47.46,47.27,47.3,6000.0,41.4026,41.4201,41.2543,41.2805,6000.0
2015-11-16 13:00:00,47.29,47.35,47.25,47.34,5600.0,41.2717,41.3241,41.2368,41.3154,5600.0
2015-11-16 13:10:00,47.37,47.5,47.34,47.48,6540.0,41.3416,41.455,41.3154,41.4376,6540.0
2015-11-16 13:20:00,47.49,47.6,47.46,47.54,14122.0,41.4463,41.5423,41.4201,41.4899,14122.0
2015-11-16 13:30:00,47.55,47.59,47.53,47.53,4285.0,41.4987,41.5336,41.4812,41.4812,4285.0
2015-11-16 13:40:00,47.56,47.67,47.54,47.67,9445.0,41.5074,41.6034,41.4899,41.6034,9445.0
2015-11-16 13:50:00,47.67,47.74,47.63,47.73,7609.0,41.6034,41.6645,41.5685,41.6557,7609.0
2015-11-16 14:00:00,47.75,47.83,47.66,47.73,17105.0,41.6732,41.743,41.5947,41.6557,17105.0
2015-11-16 14:10:00,47.74,47.79,47.7,47.71,5620.0,41.6645,41.7081,41.6296,41.6383,5620.0
2015-11-16 14:20:00,47.71,47.8,47.7,47.8,9104.0,41.6383,41.7168,41.6296,41.7168,9104.0
2015-11-16 14:30:00,47.78,47.86,47.76,47.8,8031.0,41.6994,41.7692,41.6819,41.7168,8031.0
2015-11-16 14:40:00,47.84,47.89,47.79,47.79,10384.0,41.7517,41.7954,41.7081,41.7081,10384.0
2015-11-16 14:50:00,47.81,47.83,47.64,47.77,38992.0,41.7256,41.743,41.5772,41.6907,38992.0
2015-11-16 15:00:00,47.77,47.86,47.66,47.83,33964.0,41.6907,41.7692,41.5947,41.743,33964.0
2015-11-16 15:10:00,47.83,47.91,47.82,47.84,16536.0,41.743,41.8128,41.7343,41.7517,16536.0
2015-11-16 15:20:00,47.85,47.98,47.84,47.93,24250.0,41.7605,41.8739,41.7517,41.8303,24250.0
2015-11-16 15:30:00,47.91,48.04,47.91,48.0,24020.0,41.8128,41.9263,41.8128,41.8914,24020.0
2015-11-16 15:40:00,48.0,48.01,47.87,47.9,50515.0,41.8914,41.9001,41.7779,41.8041,50515.0
2015-11-16 15:50:00,47.9,48.07,47.87,47.98,158282.0,41.8041,41.9525,41.7779,41.8739,158282.0
2015-11-17 09:30:00,48.11,48.16,47.66,47.75,20082.0,41.9874,42.031,41.5947,41.6732,20082.0
2015-11-17 09:40:00,47.73,48.07,47.71,47.92,27823.0,41.6557,41.9525,41.6383,41.8216,27823.0
2015-11-17 09:50:00,47.91,48.15,47.85,48.15,17218.0,41.8128,42.0223,41.7605,42.0223,17218.0
2015-11-17 10:00:00,48.16,48.24,47.76,48.12,27601.0,42.031,42.1008,41.6819,41.9961,27601.0
2015-11-17 10:10:00,48.11,48.37,48.11,48.26,37477.0,41.9874,42.2143,41.9874,42.1183,37477.0
2015-11-17 10:20:00,48.27,48.6,48.24,48.6,56558.0,42.127,42.415,42.1008,42.415,56558.0
2015-11-17 10:30:00,48.63,48.93,48.6,48.86,26065.0,42.4412,42.703,42.415,42.6419,26065.0
2015-11-17 10:40:00,48.85,48.91,48.72,48.79,17501.0,42.6332,42.6856,42.5198,42.5808,17501.0
2015-11-17 10:50:00,48.81,48.82,48.5,48.5,24470.0,42.5983,42.607,42.3278,42.3278,24470.0
2015-11-17 11:00:00,48.53,48.67,48.46,48.58,25644.0,42.3539,42.4761,42.2928,42.3976,25644.0
2015-11-17 11:10:00,48.57,48.66,48.46,48.66,23419.0,42.3888,42.4674,42.2928,42.4674,23419.0
2015-11-17 11:20:00,48.69,48.88,48.68,48.85,11468.0,42.4936,42.6594,42.4848,42.6332,11468.0
2015-11-17 11:30:00,48.81,48.88,48.64,48.71,9464.0,42.5983,42.6594,42.4499,42.511,9464.0
2015-11-17 11:40:00,48.7,48.76,48.45,48.48,13063.0,42.5023,42.5547,42.2841,42.3103,13063.0
2015-11-17 11:50:00,48.48,48.66,48.48,48.61,12358.0,42.3103,42.4674,42.3103,42.4238,12358.0
2015-11-17 12:00:00,48.66,48.87,48.65,48.8,42176.0,42.4674,42.6507,42.4587,42.5896,42176.0
2015-11-17 12:10:00,48.81,48.87,48.73,48.75,12444.0,42.5983,42.6507,42.5285,42.5459,12444.0
2015-11-17 12:20:00,48.74,48.85,48.58,48.76,18005.0,42.5372,42.6332,42.3976,42.5547,18005.0
2015-11-17 12:30:00,48.8,48.82,48.51,48.56,7600.0,42.5896,42.607,42.3365,42.3801,7600.0
2015-11-17 12:40:00,48.54,48.79,48.42,48.62,36896.0,42.3627,42.5808,42.2579,42.4325,36896.0
2015-11-17 12:50:00,48.62,48.71,48.52,48.61,75543.0,42.4325,42.511,42.3452,42.4238,75543.0
2015-11-17 13:00:00,48.61,48.63,48.35,48.39,13810.0,42.4238,42.4412,42.1968,42.2318,13810.0
2015-11-17 13:10:00,48.4,48.47,48.31,48.31,8601.0,42.2405,42.3016,42.1619,42.1619,8601.0
2015-11-17 13:20:00,48.31,48.34,48.22,48.3,20616.0,42.1619,42.1881,42.0834,42.1532,20616.0
2015-11-17 13:30:00,48.3,48.36,48.24,48.31,16629.0,42.1532,42.2056,42.1008,42.1619,16629.0
2015-11-17 13:40:00,48.26,48.39,48.24,48.27,10536.0,42.1183,42.2318,42.1008,42.127,10536.0
2015-11-17 13:50:00,48.26,48.42,48.22,48.39,21999.0,42.1183,42.2579,42.0834,42.2318,21999.0
2015-11-17 14:00:00,48.39,48.72,48.38,48.67,19308.0,42.2318,42.5198,42.223,42.4761,19308.0
2015-11-17 14:10:00,48.67,48.74,48.5,48.52,37392.0,42.4761,42.5372,42.3278,42.3452,37392.0
2015-11-17 14:20:00,48.46,48.46,48.2,48.2,11727.0,42.2928,42.2928,42.0659,42.0659,11727.0
2015-11-17 14:30:00,48.22,48.37,48.12,48.37,45671.0,42.0834,42.2143,41.9961,42.2143,45671.0
2015-11-17 14:40:00,48.37,48.44,48.22,48.28,14596.0,42.2143,42.2754,42.0834,42.1357,14596.0
2015-11-17 14:50:00,48.29,48.47,48.21,48.47,29858.0,42.1445,42.3016,42.0747,42.3016,29858.0
2015-11-17 15:00:00,48.47,48.49,48.2,48.21,53477.0,42.3016,42.319,42.0659,42.0747,53477.0
2015-11-17 15:10:00,48.2,48.38,48.2,48.3,45093.0,42.0659,42.223,42.0659,42.1532,45093.0
2015-11-17 15:20:00,48.26,48.46,48.26,48.43,61164.0,42.1183,42.2928,42.1183,42.2667,61164.0
2015-11-17 15:30:00,48.4,48.6,48.38,48.54,41988.0,42.2405,42.415,42.223,42.3627,41988.0
2015-11-17 15:40:00,48.53,48.66,48.43,48.47,63313.0,42.3539,42.4674,42.2667,42.3016,63313.0
2015-11-17 15:50:00,48.44,48.59,48.4,48.53,191836.0,42.2754,42.4063,42.2405,42.3539,191836.0
2015-11-18 09:30:00,48.64,49.13,48.48,49.13,17140.0,42.4499,42.8776,42.3103,42.8776,17140.0
2015-11-18 09:40:00,49.15,49.38,49.15,49.32,25171.0,42.895,43.0958,42.895,43.0434,25171.0
2015-11-18 09:50:00,49.32,49.8,49.31,49.73,29446.0,43.0434,43.4623,43.0347,43.4012,29446.0
2015-11-18 10:00:00,49.75,49.86,49.56,49.59,23101.0,43.4187,43.5147,43.2529,43.279,23101.0
2015-11-18 10:10:00,49.54,49.61,49.35,49.54,19600.0,43.2354,43.2965,43.0696,43.2354,19600.0
2015-11-18 10:20:00,49.55,49.75,49.48,49.67,21129.0,43.2441,43.4187,43.183,43.3489,21129.0
2015-11-18 10:30:00,49.73,49.83,49.61,49.81,31245.0,43.4012,43.4885,43.2965,43.471,31245.0
2015-11-18 10:40:00,49.86,50.18,49.86,49.99,72714.0,43.5147,43.7939,43.5147,43.6281,72714.0
2015-11-18 10:50:00,49.95,50.06,49.81,50.0,85404.0,43.5932,43.6892,43.471,43.6369,85404.0
2015-11-18 11:00:00,50.01,50.16,49.98,50.16,30353.0,43.6456,43.7765,43.6194,43.7765,30353.0
2015-11-18 11:10:00,50.17,50.23,50.09,50.12,21634.0,43.7852,43.8376,43.7154,43.7416,21634.0
2015-11-18 11:20:00,50.13,50.37,50.11,50.25,29009.0,43.7503,43.9598,43.7329,43.855,29009.0
2015-11-18 11:30:00,50.23,50.47,50.22,50.43,23964.0,43.8376,44.047,43.8289,44.0121,23964.0
2015-11-18 11:40:00,50.46,50.48,50.36,50.39,28400.0,44.0383,44.0558,43.951,43.9772,28400.0
2015-11-18 11:50:00,50.42,50.47,50.38,50.46,31411.0,44.0034,44.047,43.9685,44.0383,31411.0
2015-11-18 12:00:00,50.45,50.47,50.36,50.41,34245.0,44.0296,44.047,43.951,43.9947,34245.0
2015-11-18 12:10:00,50.42,50.55,50.42,50.51,21593.0,44.0034,44.1169,44.0034,44.082,21593.0
2015-11-18 12:20:00,50.51,50.6,50.45,50.54,24302.0,44.082,44.1605,44.0296,44.1081,24302.0
2015-11-18 12:30:00,50.51,50.54,50.42,50.45,16752.0,44.082,44.1081,44.0034,44.0296,16752.0
2015-11-18 12:40:00,50.44,50.45,50.33,50.44,54075.0,44.0209,44.0296,43.9249,44.0209,54075.0
2015-11-18 12:50:00,50.43,50.51,50.41,50.47,20099.0,44.0121,44.082,43.9947,44.047,20099.0
2015-11-18 13:00:00,50.47,50.47,50.32,50.4,22380.0,44.047,44.047,43.9161,43.986,22380.0
2015-11-18 13:10:00,50.39,50.53,50.37,50.42,30815.0,43.9772,44.0994,43.9598,44.0034,30815.0
2015-11-18 13:20:00,50.42,50.65,50.41,50.57,24956.0,44.0034,44.2041,43.9947,44.1343,24956.0
2015-11-18 13:30:00,50.58,50.63,50.36,50.39,21379.0,44.143,44.1867,43.951,43.9772,21379.0
2015-11-18 13:40:00,50.37,50.46,50.37,50.45,14901.0,43.9598,44.0383,43.9598,44.0296,14901.0
2015-11-18 13:50:00,50.44,50.48,50.38,50.43,17021.0,44.0209,44.0558,43.9685,44.0121,17021.0
2015-11-18 14:00:00,50.43,50.44,50.24,50.42,15796.0,44.0121,44.0209,43.8463,44.0034,15796.0
2015-11-18 14:10:00,50.43,50.52,50.37,50.39,19497.0,44.0121,44.0907,43.9598,43.9772,19497.0
2015-11-18 14:20:00,50.39,50.47,50.28,50.4,25114.0,43.9772,44.047,43.8812,43.986,25114.0
2015-11-18 14:30:00,50.41,50.51,50.32,50.51,27136.0,43.9947,44.082,43.9161,44.082,27136.0
2015-11-18 14:40:00,50.47,50.52,50.43,50.51,32606.0,44.047,44.0907,44.0121,44.082,32606.0
2015-11-18 14:50:00,50.49,50.56,50.47,50.56,30426.0,44.0645,44.1256,44.047,44.1256,30426.0
2015-11-18 15:00:00,50.55,50.66,50.51,50.59,25101.0,44.1169,44.2129,44.082,44.1518,25101.0
2015-11-18 15:10:00,50.59,50.72,50.57,50.61,21309.0,44.1518,44.2652,44.1343,44.1692,21309.0
2015-11-18 15:20:00,50.61,50.67,50.56,50.66,37125.0,44.1692,44.2216,44.1256,44.2129,37125.0
2015-11-18 15:30:00,50.67,50.77,50.64,50.73,36772.0,44.2216,44.3089,44.1954,44.274,36772.0
2015-11-18 15:40:00,50.73,50.83,50.72,50.79,59480.0,44.274,44.3612,44.2652,44.3263,59480.0
2015-11-18 15:50:00,50.8,50.86,50.72,50.8,123340.0,44.335,44.3874,44.2652,44.335,123340.0
2015-11-19 09:30:00,50.5,50.93,50.38,50.44,13792.0,44.0732,44.4485,43.9685,44.0209,13792.0
2015-11-19 09:40:00,50.37,50.73,50.31,50.52,41691.0,43.9598,44.274,43.9074,44.0907,41691.0
2015-11-19 09:50:00,50.48,50.84,50.48,50.84,29821.0,44.0558,44.37,44.0558,44.37,29821.0
2015-11-19 10:00:00,50.82,50.87,50.63,50.69,20242.0,44.3525,44.3961,44.1867,44.239,20242.0
2015-11-19 10:10:00,50.7,50.85,50.6,50.85,32161.0,44.2478,44.3787,44.1605,44.3787,32161.0
2015-11-19 10:20:00,50.89,50.9,50.72,50.82,17943.0,44.4136,44.4223,44.2652,44.3525,17943.0
2015-11-19 10:30:00,50.84,50.98,50.81,50.91,26916.0,44.37,44.4921,44.3438,44.431,26916.0
2015-11-19 10:40:00,50.88,51.0,50.85,50.93,20510.0,44.4049,44.5096,44.3787,44.4485,20510.0
2015-11-19 10:50:00,50.9,50.94,50.77,50.94,24072.0,44.4223,44.4572,44.3089,44.4572,24072.0
2015-11-19 11:00:00,50.96,51.03,50.87,51.01,13183.0,44.4747,44.5358,44.3961,44.5183,13183.0
2015-11-19 11:10:00,51.02,51.14,50.94,51.03,18620.0,44.527,44.6318,44.4572,44.5358,18620.0
2015-11-19 11:20:00,51.0,51.06,50.93,51.03,18173.0,44.5096,44.562,44.4485,44.5358,18173.0
2015-11-19 11:30:00,51.02,51.1,50.79,50.83,28503.0,44.527,44.5969,44.3263,44.3612,28503.0
2015-11-19 11:40:00,50.82,50.87,50.61,50.61,22313.0,44.3525,44.3961,44.1692,44.1692,22313.0
2015-11-19 11:50:00,50.58,50.62,50.48,50.61,13505.0,44.143,44.178,44.0558,44.1692,13505.0
2015-11-19 12:00:00,50.59,50.68,50.57,50.6,10449.0,44.1518,44.2303,44.1343,44.1605,10449.0
2015-11-19 12:10:00,50.63,50.65,50.57,50.57,9361.0,44.1867,44.2041,44.1343,44.1343,9361.0
2015-11-19 12:20:00,50.59,50.62,50.53,50.54,11880.0,44.1518,44.178,44.0994,44.1081,11880.0
2015-11-19 12:30:00,50.55,50.67,50.5,50.6,12199.0,44.1169,44.2216,44.0732,44.1605,12199.0
2015-11-19 12:40:00,50.59,50.65,50.56,50.61,4700.0,44.1518,44.2041,44.1256,44.1692,4700.0
2015-11-19 12:50:00,50.64,50.69,50.59,50.65,6550.0,44.1954,44.239,44.1518,44.2041,6550.0
2015-11-19 13:00:00,50.63,50.63,50.53,50.58,8559.0,44.1867,44.1867,44.0994,44.143,8559.0
2015-11-19 13:10:00,50.52,50.6,50.52,50.59,10472.0,44.0907,44.1605,44.0907,44.1518,10472.0
2015-11-19 13:20:00,50.57,50.58,50.52,50.54,4826.0,44.1343,44.143,44.0907,44.1081,4826.0
2015-11-19 13:30:00,50.52,50.64,50.51,50.64,42314.0,44.0907,44.1954,44.082,44.1954,42314.0
2015-11-19 13:40:00,50.63,50.77,50.56,50.56,9151.0,44.1867,44.3089,44.1256,44.1256,9151.0
2015-11-19 13:50:00,50.56,50.71,50.55,50.66,7307.0,44.1256,44.2565,44.1169,44.2129,7307.0
2015-11-19 14:00:00,50.63,50.63,50.48,50.48,12657.0,44.1867,44.1867,44.0558,44.0558,12657.0
2015-11-19 14:10:00,50.5,50.56,50.45,50.46,12821.0,44.0732,44.1256,44.0296,44.0383,12821.0
2015-11-19 14:20:00,50.47,50.64,50.44,50.57,23103.0,44.047,44.1954,44.0209,44.1343,23103.0
2015-11-19 14:30:00,50.55,50.61,50.54,50.57,12185.0,44.1169,44.1692,44.1081,44.1343,12185.0
2015-11-19 14:40:00,50.59,50.64,50.54,50.57,10780.0,44.1518,44.1954,44.1081,44.1343,10780.0
2015-11-19 14:50:00,50.58,50.62,50.47,50.55,15310.0,44.143,44.178,44.047,44.1169,15310.0
2015-11-19 15:00:00,50.53,50.6,50.53,50.58,13016.0,44.0994,44.1605,44.0994,44.143,13016.0
2015-11-19 15:10:00,50.56,50.61,50.54,50.55,15134.0,44.1256,44.1692,44.1081,44.1169,15134.0
2015-11-19 15:20:00,50.59,50.64,50.54,50.59,16339.0,44.1518,44.1954,44.1081,44.1518,16339.0
2015-11-19 15:30:00,50.6,50.65,50.55,50.62,23256.0,44.1605,44.2041,44.1169,44.178,23256.0
2015-11-19 15:40:00,50.62,50.65,50.55,50.61,34611.0,44.178,44.2041,44.1169,44.1692,34611.0
2015-11-19 15:50:00,50.61,50.76,50.57,50.7,149604.0,44.1692,44.3001,44.1343,44.2478,149604.0
2015-11-20 09:30:00,50.94,51.36,50.75,51.35,41000.0,44.4572,44.8238,44.2914,44.8151,41000.0
2015-11-20 09:40:00,51.38,51.8,51.38,51.78,11550.0,44.8412,45.2078,44.8412,45.1903,11550.0
2015-11-20 09:50:00,51.76,51.81,51.62,51.65,27476.0,45.1729,45.2165,45.0507,45.0769,27476.0
2015-11-20 10:00:00,51.62,51.66,51.32,51.38,23627.0,45.0507,45.0856,44.7889,44.8412,23627.0
2015-11-20 10:10:00,51.4,51.61,51.34,51.55,19521.0,44.8587,45.042,44.8063,44.9896,19521.0
2015-11-20 10:20:00,51.52,51.74,51.52,51.74,128318.0,44.9634,45.1554,44.9634,45.1554,128318.0
2015-11-20 10:30:00,51.76,51.97,51.74,51.86,28222.0,45.1729,45.3561,45.1554,45.2601,28222.0
2015-11-20 10:40:00,51.83,51.85,51.3,51.36,22660.0,45.234,45.2514,44.7714,44.8238,22660.0
2015-11-20 10:50:00,51.36,51.39,51.13,51.22,44130.0,44.8238,44.85,44.623,44.7016,44130.0
2015-11-20 11:00:00,51.17,51.4,51.17,51.4,19116.0,44.658,44.8587,44.658,44.8587,19116.0
2015-11-20 11:10:00,51.42,51.68,51.4,51.64,22596.0,44.8761,45.1031,44.8587,45.0681,22596.0
2015-11-20 11:20:00,51.63,51.64,51.4,51.55,20997.0,45.0594,45.0681,44.8587,44.9896,20997.0
2015-11-20 11:30:00,51.57,51.6,51.42,51.44,11526.0,45.0071,45.0332,44.8761,44.8936,11526.0
2015-11-20 11:40:00,51.44,51.5,51.35,51.41,18400.0,44.8936,44.946,44.8151,44.8674,18400.0
2015-11-20 11:50:00,51.38,51.51,51.35,51.42,23251.0,44.8412,44.9547,44.8151,44.8761,23251.0
2015-11-20 12:00:00,51.39,51.41,51.28,51.39,10095.0,44.85,44.8674,44.754,44.85,10095.0
2015-11-20 12:10:00,51.39,51.39,51.28,51.32,21205.0,44.85,44.85,44.754,44.7889,21205.0
2015-11-20 12:20:00,51.34,51.36,51.25,51.3,16266.0,44.8063,44.8238,44.7278,44.7714,16266.0
2015-11-20 12:30:00,51.3,51.43,51.3,51.33,18218.0,44.7714,44.8849,44.7714,44.7976,18218.0
2015-11-20 12:40:00,51.33,51.4,51.31,51.34,23091.0,44.7976,44.8587,44.7801,44.8063,23091.0
2015-11-20 12:50:00,51.32,51.44,51.31,51.41,6876.0,44.7889,44.8936,44.7801,44.8674,6876.0
2015-11-20 13:00:00,51.43,51.55,51.43,51.53,9500.0,44.8849,44.9896,44.8849,44.9721,9500.0
2015-11-20 13:10:00,51.53,51.56,51.46,51.52,13404.0,44.9721,44.9983,44.9111,44.9634,13404.0
2015-11-20 13:20:00,51.48,51.52,51.45,51.48,13599.0,44.9285,44.9634,44.9023,44.9285,13599.0
2015-11-20 13:30:00,51.47,51.52,51.47,51.52,25070.0,44.9198,44.9634,44.9198,44.9634,25070.0
2015-11-20 13:40:00,51.52,51.54,51.47,51.52,12767.0,44.9634,44.9809,44.9198,44.9634,12767.0
2015-11-20 13:50:00,51.52,51.58,51.46,51.5,16521.0,44.9634,45.0158,44.9111,44.946,16521.0
2015-11-20 14:00:00,51.5,51.53,51.46,51.5,14915.0,44.946,44.9721,44.9111,44.946,14915.0
2015-11-20 14:10:00,51.49,51.64,51.49,51.63,12091.0,44.9372,45.0681,44.9372,45.0594,12091.0
2015-11-20 14:20:00,51.63,51.64,51.51,51.53,16455.0,45.0594,45.0681,44.9547,44.9721,16455.0
2015-11-20 14:30:00,51.53,51.56,51.47,51.48,12083.0,44.9721,44.9983,44.9198,44.9285,12083.0
2015-11-20 14:40:00,51.46,51.54,51.45,51.5,17837.0,44.9111,44.9809,44.9023,44.946,17837.0
2015-11-20 14:50:00,51.49,51.52,51.46,51.46,23144.0,44.9372,44.9634,44.9111,44.9111,23144.0
2015-11-20 15:00:00,51.48,51.48,51.24,51.27,25859.0,44.9285,44.9285,44.7191,44.7452,25859.0
2015-11-20 15:10:00,51.28,51.49,51.28,51.41,52894.0,44.754,44.9372,44.754,44.8674,52894.0
2015-11-20 15:20:00,51.41,51.56,51.4,51.54,39674.0,44.8674,44.9983,44.8587,44.9809,39674.0
2015-11-20 15:30:00,51.54,51.59,51.5,51.55,40379.0,44.9809,45.0245,44.946,44.9896,40379.0
2015-11-20 15:40:00,51.57,51.63,51.55,51.58,56593.0,45.0071,45.0594,44.9896,45.0158,56593.0
2015-11-20 15:50:00,51.59,51.69,51.59,51.68,135900.0,45.0245,45.1118,45.0245,45.1031,135900.0
2015-11-23 09:30:00,51.57,51.72,51.41,51.56,21717.0,45.0071,45.138,44.8674,44.9983,21717.0
2015-11-23 09:40:00,51.57,51.64,51.41,51.64,11377.0,45.0071,45.0681,44.8674,45.0681,11377.0
2015-11-23 09:50:00,51.64,51.65,51.4,51.4,3548.0,45.0681,45.0769,44.8587,44.8587,3548.0
2015-11-23 10:00:00,51.39,51.59,51.24,51.52,35145.0,44.85,45.0245,44.7191,44.9634,35145.0
2015-11-23 10:10:00,51.47,51.7,51.47,51.67,33861.0,44.9198,45.1205,44.9198,45.0943,33861.0
2015-11-23 10:20:00,51.7,51.71,51.58,51.68,18325.0,45.1205,45.1292,45.0158,45.1031,18325.0
2015-11-23 10:30:00,51.63,51.63,51.54,51.58,5798.0,45.0594,45.0594,44.9809,45.0158,5798.0
2015-11-23 10:40:00,51.6,51.71,51.49,51.71,17153.0,45.0332,45.1292,44.9372,45.1292,17153.0
2015-11-23 10:50:00,51.71,51.73,51.66,51.73,23814.0,45.1292,45.1467,45.0856,45.1467,23814.0
2015-11-23 11:00:00,51.73,51.88,51.71,51.88,49121.0,45.1467,45.2776,45.1292,45.2776,49121.0
2015-11-23 11:10:00,51.89,51.97,51.87,51.93,13600.0,45.2863,45.3561,45.2689,45.3212,13600.0
2015-11-23 11:20:00,51.93,52.07,51.89,52.07,13593.0,45.3212,45.4434,45.2863,45.4434,13593.0
2015-11-23 11:30:00,52.06,52.11,52.0,52.1,17248.0,45.4347,45.4783,45.3823,45.4696,17248.0
2015-11-23 11:40:00,52.09,52.09,51.84,51.87,31555.0,45.4609,45.4609,45.2427,45.2689,31555.0
2015-11-23 11:50:00,51.87,52.12,51.84,52.01,20525.0,45.2689,45.4871,45.2427,45.3911,20525.0
2015-11-23 12:00:00,51.99,52.08,51.89,51.96,28182.0,45.3736,45.4522,45.2863,45.3474,28182.0
2015-11-23 12:10:00,51.98,52.07,51.93,52.04,52773.0,45.3649,45.4434,45.3212,45.4172,52773.0
2015-11-23 12:20:00,52.04,52.04,51.82,51.82,32236.0,45.4172,45.4172,45.2252,45.2252,32236.0
2015-11-23 12:30:00,51.81,51.96,51.81,51.85,36171.0,45.2165,45.3474,45.2165,45.2514,36171.0
2015-11-23 12:40:00,51.87,51.92,51.82,51.92,9780.0,45.2689,45.3125,45.2252,45.3125,9780.0
2015-11-23 12:50:00,51.93,51.94,51.86,51.88,9050.0,45.3212,45.33,45.2601,45.2776,9050.0
2015-11-23 13:00:00,51.88,52.03,51.87,52.03,22979.0,45.2776,45.4085,45.2689,45.4085,22979.0
2015-11-23 13:10:00,52.03,52.03,51.93,52.01,18296.0,45.4085,45.4085,45.3212,45.3911,18296.0
2015-11-23 13:20:00,52.01,52.05,51.94,52.02,19750.0,45.3911,45.426,45.33,45.3998,19750.0
2015-11-23 13:30:00,52.01,52.03,51.94,52.01,17531.0,45.3911,45.4085,45.33,45.3911,17531.0
2015-11-23 13:40:00,52.02,52.06,51.94,51.94,35288.0,45.3998,45.4347,45.33,45.33,35288.0
2015-11-23 13:50:00,51.94,51.96,51.89,51.89,22769.0,45.33,45.3474,45.2863,45.2863,22769.0
2015-11-23 14:00:00,51.87,51.89,51.81,51.85,38796.0,45.2689,45.2863,45.2165,45.2514,38796.0
2015-11-23 14:10:00,51.88,51.91,51.83,51.84,35581.0,45.2776,45.3038,45.234,45.2427,35581.0
2015-11-23 14:20:00,51.84,51.86,51.62,51.69,46570.0,45.2427,45.2601,45.0507,45.1118,46570.0
2015-11-23 14:30:00,51.69,51.71,51.62,51.66,33140.0,45.1118,45.1292,45.0507,45.0856,33140.0
2015-11-23 14:40:00,51.68,51.9,51.64,51.8,61376.0,45.1031,45.2951,45.0681,45.2078,61376.0
2015-11-23 14:50:00,51.8,51.93,51.76,51.92,32307.0,45.2078,45.3212,45.1729,45.3125,32307.0
2015-11-23 15:00:00,51.91,52.05,51.85,52.0,53045.0,45.3038,45.426,45.2514,45.3823,53045.0
2015-11-23 15:10:00,52.0,52.1,51.99,52.08,47970.0,45.3823,45.4696,45.3736,45.4522,47970.0
2015-11-23 15:20:00,52.09,52.15,52.05,52.08,38298.0,45.4609,45.5132,45.426,45.4522,38298.0
2015-11-23 15:30:00,52.08,52.11,52.04,52.1,91173.0,45.4522,45.4783,45.4172,45.4696,91173.0
2015-11-23 15:40:00,52.1,52.11,51.96,51.99,79978.0,45.4696,45.4783,45.3474,45.3736,79978.0
2015-11-23 15:50:00,51.99,52.14,51.98,52.12,195771.0,45.3736,45.5045,45.3649,45.4871,195771.0
2015-11-24 09:30:00,51.95,52.16,51.78,52.0,27304.0,45.3387,45.522,45.1903,45.3823,27304.0
2015-11-24 09:40:00,51.99,52.2,51.92,52.05,21027.0,45.3736,45.5569,45.3125,45.426,21027.0
2015-11-24 09:50:00,52.09,52.27,52.09,52.18,20989.0,45.4609,45.618,45.4609,45.5394,20989.0
2015-11-24 10:00:00,52.18,52.18,51.89,51.97,46805.0,45.5394,45.5394,45.2863,45.3561,46805.0
2015-11-24 10:10:00,51.97,52.1,51.93,52.1,12461.0,45.3561,45.4696,45.3212,45.4696,12461.0
2015-11-24 10:20:00,52.1,52.14,51.81,51.85,37921.0,45.4696,45.5045,45.2165,45.2514,37921.0
2015-11-24 10:30:00,51.85,51.93,51.68,51.79,21576.0,45.2514,45.3212,45.1031,45.1991,21576.0
2015-11-24 10:40:00,51.82,51.87,51.67,51.67,15123.0,45.2252,45.2689,45.0943,45.0943,15123.0
2015-11-24 10:50:00,51.73,51.93,51.71,51.82,50133.0,45.1467,45.3212,45.1292,45.2252,50133.0
2015-11-24 11:00:00,51.84,52.03,51.83,51.98,14738.0,45.2427,45.4085,45.234,45.3649,14738.0
2015-11-24 11:10:00,51.95,52.07,51.89,52.07,18430.0,45.3387,45.4434,45.2863,45.4434,18430.0
2015-11-24 11:20:00,52.06,52.22,52.03,52.13,11682.0,45.4347,45.5743,45.4085,45.4958,11682.0
2015-11-24 11:30:00,52.14,52.32,52.14,52.31,35615.0,45.5045,45.6616,45.5045,45.6529,35615.0
2015-11-24 11:40:00,52.32,52.4,52.25,52.31,18339.0,45.6616,45.7314,45.6005,45.6529,18339.0
2015-11-24 11:50:00,52.32,52.48,52.3,52.39,15862.0,45.6616,45.8012,45.6442,45.7227,15862.0
2015-11-24 12:00:00,52.4,52.55,52.4,52.43,15932.0,45.7314,45.8623,45.7314,45.7576,15932.0
2015-11-24 12:10:00,52.43,52.45,52.2,52.21,4264.0,45.7576,45.7751,45.5569,45.5656,4264.0
2015-11-24 12:20:00,52.2,52.27,52.16,52.25,7225.0,45.5569,45.618,45.522,45.6005,7225.0
2015-11-24 12:30:00,52.22,52.46,52.19,52.45,16292.0,45.5743,45.7838,45.5482,45.7751,16292.0
2015-11-24 12:40:00,52.46,52.5,52.32,52.32,26134.0,45.7838,45.8187,45.6616,45.6616,26134.0
2015-11-24 12:50:00,52.32,52.33,52.19,52.19,5107.0,45.6616,45.6703,45.5482,45.5482,5107.0
2015-11-24 13:00:00,52.18,52.26,52.16,52.26,7577.0,45.5394,45.6092,45.522,45.6092,7577.0
2015-11-24 13:10:00,52.27,52.48,52.23,52.4,12003.0,45.618,45.8012,45.5831,45.7314,12003.0
2015-11-24 13:20:00,52.46,52.71,52.45,52.63,9482.0,45.7838,46.002,45.7751,45.9322,9482.0
2015-11-24 13:30:00,52.66,52.69,52.54,52.54,6561.0,45.9583,45.9845,45.8536,45.8536,6561.0
2015-11-24 13:40:00,52.54,52.67,52.54,52.64,16564.0,45.8536,45.9671,45.8536,45.9409,16564.0
2015-11-24 13:50:00,52.67,52.83,52.63,52.83,21867.0,45.9671,46.1067,45.9322,46.1067,21867.0
2015-11-24 14:00:00,52.84,53.08,52.83,53.0,45344.0,46.1154,46.3249,46.1067,46.2551,45344.0
2015-11-24 14:10:00,52.99,53.0,52.68,52.73,14553.0,46.2463,46.2551,45.9758,46.0194,14553.0
2015-11-24 14:20:00,52.75,52.85,52.73,52.77,19635.0,46.0369,46.1242,46.0194,46.0543,19635.0
2015-11-24 14:30:00,52.72,52.85,52.68,52.85,19105.0,46.0107,46.1242,45.9758,46.1242,19105.0
2015-11-24 14:40:00,52.86,52.96,52.76,52.78,39445.0,46.1329,46.2202,46.0456,46.0631,39445.0
2015-11-24 14:50:00,52.78,52.98,52.78,52.95,19011.0,46.0631,46.2376,46.0631,46.2114,19011.0
2015-11-24 15:00:00,52.96,52.97,52.87,52.9,23401.0,46.2202,46.2289,46.1416,46.1678,23401.0
2015-11-24 15:10:00,52.9,53.09,52.88,53.09,83737.0,46.1678,46.3336,46.1503,46.3336,83737.0
2015-11-24 15:20:00,53.08,53.08,52.88,52.88,42799.0,46.3249,46.3249,46.1503,46.1503,42799.0
2015-11-24 15:30:00,52.9,53.02,52.9,52.97,71848.0,46.1678,46.2725,46.1678,46.2289,71848.0
2015-11-24 15:40:00,53.0,53.06,52.98,53.0,88891.0,46.2551,46.3074,46.2376,46.2551,88891.0
2015-11-24 15:50:00,53.0,53.01,52.92,53.0,228184.0,46.2551,46.2638,46.1852,46.2551,228184.0
2015-11-25 09:30:00,52.89,53.21,52.75,52.83,16831.0,46.1591,46.4383,46.0369,46.1067,16831.0
2015-11-25 09:40:00,52.8,52.8,52.55,52.78,5500.0,46.0805,46.0805,45.8623,46.0631,5500.0
2015-11-25 09:50:00,52.77,52.82,52.62,52.73,10548.0,46.0543,46.098,45.9234,46.0194,10548.0
2015-11-25 10:00:00,52.7,52.86,52.66,52.73,12990.0,45.9932,46.1329,45.9583,46.0194,12990.0
2015-11-25 10:10:00,52.7,52.78,52.57,52.78,9333.0,45.9932,46.0631,45.8798,46.0631,9333.0
2015-11-25 10:20:00,52.8,52.86,52.62,52.77,5798.0,46.0805,46.1329,45.9234,46.0543,5798.0
2015-11-25 10:30:00,52.7,53.09,52.69,53.02,19921.0,45.9932,46.3336,45.9845,46.2725,19921.0
2015-11-25 10:40:00,53.01,53.09,52.98,53.07,13930.0,46.2638,46.3336,46.2376,46.3162,13930.0
2015-11-25 10:50:00,53.07,53.11,52.72,52.88,12023.0,46.3162,46.3511,46.0107,46.1503,12023.0
2015-11-25 11:00:00,52.94,53.11,52.89,53.09,17773.0,46.2027,46.3511,46.1591,46.3336,17773.0
2015-11-25 11:10:00,53.09,53.13,52.99,53.05,10471.0,46.3336,46.3685,46.2463,46.2987,10471.0
2015-11-25 11:20:00,53.09,53.14,53.04,53.1,12383.0,46.3336,46.3773,46.29,46.3423,12383.0
2015-11-25 11:30:00,53.06,53.11,52.92,52.92,9023.0,46.3074,46.3511,46.1852,46.1852,9023.0
2015-11-25 11:40:00,52.91,53.06,52.91,53.05,28666.0,46.1765,46.3074,46.1765,46.2987,28666.0
2015-11-25 11:50:00,53.04,53.05,52.99,53.03,9483.0,46.29,46.2987,46.2463,46.2813,9483.0
2015-11-25 12:00:00,53.06,53.1,52.99,53.08,8648.0,46.3074,46.3423,46.2463,46.3249,8648.0
2015-11-25 12:10:00,53.08,53.08,53.02,53.07,10374.0,46.3249,46.3249,46.2725,46.3162,10374.0
2015-11-25 12:20:00,53.06,53.14,53.02,53.06,23267.0,46.3074,46.3773,46.2725,46.3074,23267.0
2015-11-25 12:30:00,53.05,53.1,53.03,53.05,11004.0,46.2987,46.3423,46.2813,46.2987,11004.0
2015-11-25 12:40:00,53.03,53.03,52.98,52.99,4200.0,46.2813,46.2813,46.2376,46.2463,4200.0
2015-11-25 12:50:00,52.96,53.0,52.92,52.94,14165.0,46.2202,46.2551,46.1852,46.2027,14165.0
2015-11-25 13:00:00,52.92,52.98,52.92,52.95,10545.0,46.1852,46.2376,46.1852,46.2114,10545.0
2015-11-25 13:10:00,52.96,53.03,52.94,53.02,21962.0,46.2202,46.2813,46.2027,46.2725,21962.0
2015-11-25 13:20:00,52.98,53.04,52.95,52.98,4400.0,46.2376,46.29,46.2114,46.2376,4400.0
2015-11-25 13:30:00,52.98,53.02,52.93,52.96,13382.0,46.2376,46.2725,46.194,46.2202,13382.0
2015-11-25 13:40:00,52.98,53.02,52.74,52.78,36162.0,46.2376,46.2725,46.0282,46.0631,36162.0
2015-11-25 13:50:00,52.77,52.82,52.75,52.77,4195.0,46.0543,46.098,46.0369,46.0543,4195.0
2015-11-25 14:00:00,52.8,52.82,52.69,52.71,15445.0,46.0805,46.098,45.9845,46.002,15445.0
2015-11-25 14:10:00,52.74,52.8,52.73,52.8,6590.0,46.0282,46.0805,46.0194,46.0805,6590.0
2015-11-25 14:20:00,52.77,52.82,52.77,52.78,3819.0,46.0543,46.098,46.0543,46.0631,3819.0
2015-11-25 14:30:00,52.78,52.82,52.74,52.82,3500.0,46.0631,46.098,46.0282,46.098,3500.0
2015-11-25 14:40:00,52.8,52.84,52.76,52.81,7510.0,46.0805,46.1154,46.0456,46.0892,7510.0
2015-11-25 14:50:00,52.81,52.81,52.69,52.74,4690.0,46.0892,46.0892,45.9845,46.0282,4690.0
2015-11-25 15:00:00,52.72,52.81,52.71,52.8,10552.0,46.0107,46.0892,46.002,46.0805,10552.0
2015-11-25 15:10:00,52.84,52.87,52.8,52.87,7000.0,46.1154,46.1416,46.0805,46.1416,7000.0
2015-11-25 15:20:00,52.87,52.98,52.87,52.95,16791.0,46.1416,46.2376,46.1416,46.2114,16791.0
2015-11-25 15:30:00,52.95,52.97,52.92,52.97,18389.0,46.2114,46.2289,46.1852,46.2289,18389.0
2015-11-25 15:40:00,52.97,52.98,52.91,52.97,34119.0,46.2289,46.2376,46.1765,46.2289,34119.0
2015-11-25 15:50:00,52.97,52.97,52.83,52.91,46893.0,46.2289,46.2289,46.1067,46.1765,46893.0
2015-11-27 09:30:00,52.9,53.19,52.88,52.93,17985.0,46.1678,46.4209,46.1503,46.194,17985.0
2015-11-27 09:40:00,52.9,52.91,52.79,52.91,14902.0,46.1678,46.1765,46.0718,46.1765,14902.0
2015-11-27 09:50:00,52.95,52.99,52.83,52.88,7844.0,46.2114,46.2463,46.1067,46.1503,7844.0
2015-11-27 10:00:00,52.85,52.91,52.77,52.91,18696.0,46.1242,46.1765,46.0543,46.1765,18696.0
2015-11-27 10:10:00,52.87,52.97,52.76,52.96,13033.0,46.1416,46.2289,46.0456,46.2202,13033.0
2015-11-27 10:20:00,52.98,53.18,52.91,53.08,10563.0,46.2376,46.4122,46.1765,46.3249,10563.0
2015-11-27 10:30:00,53.11,53.22,53.06,53.08,10168.0,46.3511,46.4471,46.3074,46.3249,10168.0
2015-11-27 10:40:00,53.06,53.22,53.05,53.19,9798.0,46.3074,46.4471,46.2987,46.4209,9798.0
2015-11-27 10:50:00,53.21,53.26,53.13,53.22,9048.0,46.4383,46.482,46.3685,46.4471,9048.0
2015-11-27 11:00:00,53.2,53.31,53.15,53.26,10605.0,46.4296,46.5256,46.386,46.482,10605.0
2015-11-27 11:10:00,53.29,53.34,53.23,53.34,10400.0,46.5082,46.5518,46.4558,46.5518,10400.0
2015-11-27 11:20:00,53.32,53.32,53.15,53.2,5400.0,46.5343,46.5343,46.386,46.4296,5400.0
2015-11-27 11:30:00,53.2,53.24,53.15,53.17,6299.0,46.4296,46.4645,46.386,46.4034,6299.0
2015-11-27 11:40:00,53.17,53.25,53.11,53.11,8131.0,46.4034,46.4733,46.3511,46.3511,8131.0
2015-11-27 11:50:00,53.11,53.16,53.06,53.16,6393.0,46.3511,46.3947,46.3074,46.3947,6393.0
2015-11-27 12:00:00,53.15,53.22,53.07,53.2,8510.0,46.386,46.4471,46.3162,46.4296,8510.0
2015-11-27 12:10:00,53.19,53.2,53.07,53.12,7714.0,46.4209,46.4296,46.3162,46.3598,7714.0
2015-11-27 12:20:00,53.14,53.22,53.1,53.21,9160.0,46.3773,46.4471,46.3423,46.4383,9160.0
2015-11-27 12:30:00,53.2,53.22,53.15,53.18,9040.0,46.4296,46.4471,46.386,46.4122,9040.0
2015-11-27 12:40:00,53.18,53.19,53.07,53.09,19399.0,46.4122,46.4209,46.3162,46.3336,19399.0
2015-11-27 12:50:00,53.1,53.17,53.07,53.13,35648.0,46.3423,46.4034,46.3162,46.3685,35648.0
2015-11-30 09:30:00,53.29,53.38,53.1,53.19,15368.0,46.5082,46.5867,46.3423,46.4209,15368.0
2015-11-30 09:40:00,53.18,53.39,53.17,53.35,5247.0,46.4122,46.5954,46.4034,46.5605,5247.0
2015-11-30 09:50:00,53.36,53.46,53.29,53.37,7546.0,46.5693,46.6565,46.5082,46.578,7546.0
2015-11-30 10:00:00,53.37,53.62,53.31,53.51,24545.0,46.578,46.7962,46.5256,46.7002,24545.0
2015-11-30 10:10:00,53.55,53.61,53.37,53.5,10338.0,46.7351,46.7874,46.578,46.6914,10338.0
2015-11-30 10:20:00,53.51,53.69,53.47,53.53,7370.0,46.7002,46.8573,46.6653,46.7176,7370.0
2015-11-30 10:30:00,53.55,53.65,53.53,53.55,6335.0,46.7351,46.8223,46.7176,46.7351,6335.0
2015-11-30 10:40:00,53.54,53.68,53.52,53.68,6808.0,46.7263,46.8485,46.7089,46.8485,6808.0
2015-11-30 10:50:00,53.62,53.65,53.52,53.54,5302.0,46.7962,46.8223,46.7089,46.7263,5302.0
2015-11-30 11:00:00,53.55,53.58,53.43,53.56,10758.0,46.7351,46.7613,46.6303,46.7438,10758.0
2015-11-30 11:10:00,53.59,53.63,53.5,53.52,6564.0,46.77,46.8049,46.6914,46.7089,6564.0
2015-11-30 11:20:00,53.55,53.6,53.44,53.44,22973.0,46.7351,46.7787,46.6391,46.6391,22973.0
2015-11-30 11:30:00,53.4,53.53,53.37,53.45,7390.0,46.6042,46.7176,46.578,46.6478,7390.0
2015-11-30 11:40:00,53.47,53.47,53.29,53.34,5300.0,46.6653,46.6653,46.5082,46.5518,5300.0
2015-11-30 11:50:00,53.31,53.47,53.28,53.47,7561.0,46.5256,46.6653,46.4994,46.6653,7561.0
2015-11-30 12:00:00,53.47,53.58,53.43,53.48,12034.0,46.6653,46.7613,46.6303,46.674,12034.0
2015-11-30 12:10:00,53.49,53.6,53.49,53.6,6671.0,46.6827,46.7787,46.6827,46.7787,6671.0
2015-11-30 12:20:00,53.64,53.68,53.59,53.64,7936.0,46.8136,46.8485,46.77,46.8136,7936.0
2015-11-30 12:30:00,53.63,53.63,53.56,53.57,11440.0,46.8049,46.8049,46.7438,46.7525,11440.0
2015-11-30 12:40:00,53.57,53.65,53.55,53.65,10923.0,46.7525,46.8223,46.7351,46.8223,10923.0
2015-11-30 12:50:00,53.64,53.64,53.47,53.48,8609.0,46.8136,46.8136,46.6653,46.674,8609.0
2015-11-30 13:00:00,53.47,53.53,53.42,53.46,11602.0,46.6653,46.7176,46.6216,46.6565,11602.0
2015-11-30 13:10:00,53.49,53.52,53.45,53.47,8590.0,46.6827,46.7089,46.6478,46.6653,8590.0
2015-11-30 13:20:00,53.47,53.5,53.42,53.49,21202.0,46.6653,46.6914,46.6216,46.6827,21202.0
2015-11-30 13:30:00,53.48,53.54,53.47,53.47,7700.0,46.674,46.7263,46.6653,46.6653,7700.0
2015-11-30 13:40:00,53.47,53.51,53.43,53.46,5409.0,46.6653,46.7002,46.6303,46.6565,5409.0
2015-11-30 13:50:00,53.48,53.49,53.43,53.44,6800.0,46.674,46.6827,46.6303,46.6391,6800.0
2015-11-30 14:00:00,53.44,53.47,53.34,53.4,27211.0,46.6391,46.6653,46.5518,46.6042,27211.0
2015-11-30 14:10:00,53.39,53.44,53.37,53.38,9395.0,46.5954,46.6391,46.578,46.5867,9395.0
2015-11-30 14:20:00,53.4,53.4,53.33,53.33,5524.0,46.6042,46.6042,46.5431,46.5431,5524.0
2015-11-30 14:30:00,53.31,53.39,53.3,53.35,9415.0,46.5256,46.5954,46.5169,46.5605,9415.0
2015-11-30 14:40:00,53.33,53.4,53.33,53.4,13114.0,46.5431,46.6042,46.5431,46.6042,13114.0
2015-11-30 14:50:00,53.41,53.45,53.33,53.41,9555.0,46.6129,46.6478,46.5431,46.6129,9555.0
2015-11-30 15:00:00,53.41,53.42,53.37,53.4,11503.0,46.6129,46.6216,46.578,46.6042,11503.0
2015-11-30 15:10:00,53.41,53.51,53.4,53.5,16882.0,46.6129,46.7002,46.6042,46.6914,16882.0
2015-11-30 15:20:00,53.5,53.55,53.49,53.5,14775.0,46.6914,46.7351,46.6827,46.6914,14775.0
2015-11-30 15:30:00,53.53,53.69,53.51,53.62,12446.0,46.7176,46.8573,46.7002,46.7962,12446.0
2015-11-30 15:40:00,53.63,53.63,53.52,53.58,40180.0,46.8049,46.8049,46.7089,46.7613,40180.0
2015-11-30 15:50:00,53.57,53.61,53.52,53.53,98841.0,46.7525,46.7874,46.7089,46.7176,98841.0
2015-12-01 09:30:00,53.68,53.8,53.39,53.61,21868.0,46.8485,46.9533,46.5954,46.7874,21868.0
2015-12-01 09:40:00,53.58,53.74,53.55,53.73,13602.0,46.7613,46.9009,46.7351,46.8922,13602.0
2015-12-01 09:50:00,53.76,53.79,53.5,53.51,17572.0,46.9183,46.9445,46.6914,46.7002,17572.0
2015-12-01 10:00:00,53.44,53.72,53.32,53.71,41211.0,46.6391,46.8834,46.5343,46.8747,41211.0
2015-12-01 10:10:00,53.73,53.74,53.55,53.6,27682.0,46.8922,46.9009,46.7351,46.7787,27682.0
2015-12-01 10:20:00,53.62,53.69,53.55,53.67,16722.0,46.7962,46.8573,46.7351,46.8398,16722.0
2015-12-01 10:30:00,53.67,53.68,53.55,53.55,26855.0,46.8398,46.8485,46.7351,46.7351,26855.0
2015-12-01 10:40:00,53.55,53.6,53.54,53.55,39542.0,46.7351,46.7787,46.7263,46.7351,39542.0
2015-12-01 10:50:00,53.56,53.59,53.54,53.57,38596.0,46.7438,46.77,46.7263,46.7525,38596.0
2015-12-01 11:00:00,53.56,53.57,53.36,53.39,42380.0,46.7438,46.7525,46.5693,46.5954,42380.0
2015-12-01 11:10:00,53.38,53.38,53.28,53.3,17433.0,46.5867,46.5867,46.4994,46.5169,17433.0
2015-12-01 11:20:00,53.3,53.38,53.18,53.2,29610.0,46.5169,46.5867,46.4122,46.4296,29610.0
2015-12-01 11:30:00,53.2,53.26,53.18,53.18,29843.0,46.4296,46.482,46.4122,46.4122,29843.0
2015-12-01 11:40:00,53.19,53.22,53.1,53.21,25761.0,46.4209,46.4471,46.3423,46.4383,25761.0
2015-12-01 11:50:00,53.2,53.22,53.11,53.2,26177.0,46.4296,46.4471,46.3511,46.4296,26177.0
2015-12-01 12:00:00,53.2,53.27,53.13,53.25,30102.0,46.4296,46.4907,46.3685,46.4733,30102.0
2015-12-01 12:10:00,53.24,53.28,53.18,53.21,19806.0,46.4645,46.4994,46.4122,46.4383,19806.0
2015-12-01 12:20:00,53.2,53.2,53.01,53.01,17329.0,46.4296,46.4296,46.2638,46.2638,17329.0
2015-12-01 12:30:00,53.01,53.01,52.91,52.95,21109.0,46.2638,46.2638,46.1765,46.2114,21109.0
2015-12-01 12:40:00,52.94,53.07,52.93,53.07,14975.0,46.2027,46.3162,46.194,46.3162,14975.0
2015-12-01 12:50:00,53.07,53.19,53.07,53.12,10051.0,46.3162,46.4209,46.3162,46.3598,10051.0
2015-12-01 13:00:00,53.12,53.12,53.02,53.03,11842.0,46.3598,46.3598,46.2725,46.2813,11842.0
2015-12-01 13:10:00,53.04,53.05,53.02,53.04,7774.0,46.29,46.2987,46.2725,46.29,7774.0
2015-12-01 13:20:00,53.03,53.06,53.02,53.04,14795.0,46.2813,46.3074,46.2725,46.29,14795.0
2015-12-01 13:30:00,53.03,53.05,53.02,53.04,14956.0,46.2813,46.2987,46.2725,46.29,14956.0
2015-12-01 13:40:00,53.05,53.06,53.03,53.06,15892.0,46.2987,46.3074,46.2813,46.3074,15892.0
2015-12-01 13:50:00,53.05,53.06,53.03,53.03,10976.0,46.2987,46.3074,46.2813,46.2813,10976.0
2015-12-01 14:00:00,53.03,53.12,53.03,53.04,15517.0,46.2813,46.3598,46.2813,46.29,15517.0
2015-12-01 14:10:00,53.04,53.05,53.02,53.04,31301.0,46.29,46.2987,46.2725,46.29,31301.0
2015-12-01 14:20:00,53.04,53.09,53.03,53.05,13421.0,46.29,46.3336,46.2813,46.2987,13421.0
2015-12-01 14:30:00,53.05,53.07,53.03,53.03,17365.0,46.2987,46.3162,46.2813,46.2813,17365.0
2015-12-01 14:40:00,53.04,53.04,53.01,53.03,53880.0,46.29,46.29,46.2638,46.2813,53880.0
2015-12-01 14:50:00,53.03,53.03,53.01,53.02,17215.0,46.2813,46.2813,46.2638,46.2725,17215.0
2015-12-01 15:00:00,53.01,53.05,52.98,53.04,56513.0,46.2638,46.2987,46.2376,46.29,56513.0
2015-12-01 15:10:00,53.04,53.04,52.94,52.94,24839.0,46.29,46.29,46.2027,46.2027,24839.0
2015-12-01 15:20:00,52.94,52.94,52.89,52.9,26495.0,46.2027,46.2027,46.1591,46.1678,26495.0
2015-12-01 15:30:00,52.9,52.92,52.84,52.85,46964.0,46.1678,46.1852,46.1154,46.1242,46964.0
2015-12-01 15:40:00,52.85,52.9,52.83,52.85,49379.0,46.1242,46.1678,46.1067,46.1242,49379.0
2015-12-01 15:50:00,52.85,52.99,52.83,52.97,84692.0,46.1242,46.2463,46.1067,46.2289,84692.0
2015-12-02 09:30:00,52.75,53.07,52.7,52.82,17985.0,46.0369,46.3162,45.9932,46.098,17985.0
2015-12-02 09:40:00,52.81,53.0,52.69,52.7,19501.0,46.0892,46.2551,45.9845,45.9932,19501.0
2015-12-02 09:50:00,52.65,52.78,52.65,52.69,4300.0,45.9496,46.0631,45.9496,45.9845,4300.0
2015-12-02 10:00:00,52.71,52.78,52.6,52.67,24932.0,46.002,46.0631,45.906,45.9671,24932.0
2015-12-02 10:10:00,52.66,52.92,52.65,52.86,16000.0,45.9583,46.1852,45.9496,46.1329,16000.0
2015-12-02 10:20:00,52.8,52.84,52.62,52.64,8570.0,46.0805,46.1154,45.9234,45.9409,8570.0
2015-12-02 10:30:00,52.63,52.74,52.6,52.74,14069.0,45.9322,46.0282,45.906,46.0282,14069.0
2015-12-02 10:40:00,52.72,52.8,52.65,52.73,11157.0,46.0107,46.0805,45.9496,46.0194,11157.0
2015-12-02 10:50:00,52.71,52.82,52.7,52.76,11934.0,46.002,46.098,45.9932,46.0456,11934.0
2015-12-02 11:00:00,52.77,52.79,52.63,52.65,9171.0,46.0543,46.0718,45.9322,45.9496,9171.0
2015-12-02 11:10:00,52.62,52.68,52.61,52.64,10989.0,45.9234,45.9758,45.9147,45.9409,10989.0
2015-12-02 11:20:00,52.65,52.76,52.62,52.64,30714.0,45.9496,46.0456,45.9234,45.9409,30714.0
2015-12-02 11:30:00,52.63,52.68,52.62,52.65,15899.0,45.9322,45.9758,45.9234,45.9496,15899.0
2015-12-02 11:40:00,52.64,52.7,52.6,52.61,20734.0,45.9409,45.9932,45.906,45.9147,20734.0
2015-12-02 11:50:00,52.61,52.66,52.59,52.65,12588.0,45.9147,45.9583,45.8972,45.9496,12588.0
2015-12-02 12:00:00,52.63,52.67,52.62,52.65,10049.0,45.9322,45.9671,45.9234,45.9496,10049.0
2015-12-02 12:10:00,52.62,52.63,52.5,52.51,9851.0,45.9234,45.9322,45.8187,45.8274,9851.0
2015-12-02 12:20:00,52.48,52.48,52.31,52.43,9350.0,45.8012,45.8012,45.6529,45.7576,9350.0
2015-12-02 12:30:00,52.4,52.44,52.33,52.39,4954.0,45.7314,45.7663,45.6703,45.7227,4954.0
2015-12-02 12:40:00,52.41,52.51,52.4,52.5,6600.0,45.7402,45.8274,45.7314,45.8187,6600.0
2015-12-02 12:50:00,52.5,52.5,52.2,52.2,10640.0,45.8187,45.8187,45.5569,45.5569,10640.0
2015-12-02 13:00:00,52.19,52.39,52.19,52.36,12493.0,45.5482,45.7227,45.5482,45.6965,12493.0
2015-12-02 13:10:00,52.34,52.38,52.26,52.38,7253.0,45.6791,45.714,45.6092,45.714,7253.0
2015-12-02 13:20:00,52.38,52.48,52.37,52.38,7019.0,45.714,45.8012,45.7052,45.714,7019.0
2015-12-02 13:30:00,52.4,52.52,52.36,52.49,7824.0,45.7314,45.8362,45.6965,45.81,7824.0
2015-12-02 13:40:00,52.44,52.44,52.34,52.37,9066.0,45.7663,45.7663,45.6791,45.7052,9066.0
2015-12-02 13:50:00,52.35,52.45,52.33,52.45,13453.0,45.6878,45.7751,45.6703,45.7751,13453.0
2015-12-02 14:00:00,52.44,52.44,52.33,52.41,6374.0,45.7663,45.7663,45.6703,45.7402,6374.0
2015-12-02 14:10:00,52.41,52.43,52.27,52.27,6990.0,45.7402,45.7576,45.618,45.618,6990.0
2015-12-02 14:20:00,52.27,52.3,52.11,52.14,19015.0,45.618,45.6442,45.4783,45.5045,19015.0
2015-12-02 14:30:00,52.15,52.15,52.01,52.04,37615.0,45.5132,45.5132,45.3911,45.4172,37615.0
2015-12-02 14:40:00,52.03,52.04,51.89,51.91,26149.0,45.4085,45.4172,45.2863,45.3038,26149.0
2015-12-02 14:50:00,51.9,51.91,51.8,51.8,26295.0,45.2951,45.3038,45.2078,45.2078,26295.0
2015-12-02 15:00:00,51.81,51.93,51.81,51.93,18339.0,45.2165,45.3212,45.2165,45.3212,18339.0
2015-12-02 15:10:00,51.93,52.23,51.92,52.23,63940.0,45.3212,45.5831,45.3125,45.5831,63940.0
2015-12-02 15:20:00,52.27,52.47,52.26,52.38,21321.0,45.618,45.7925,45.6092,45.714,21321.0
2015-12-02 15:30:00,52.38,52.5,52.38,52.48,59336.0,45.714,45.8187,45.714,45.8012,59336.0
2015-12-02 15:40:00,52.49,52.49,52.18,52.19,57002.0,45.81,45.81,45.5394,45.5482,57002.0
2015-12-02 15:50:00,52.18,52.33,52.17,52.29,67172.0,45.5394,45.6703,45.5307,45.6354,67172.0
2015-12-03 09:30:00,52.27,52.68,52.15,52.55,15747.0,45.618,45.9758,45.5132,45.8623,15747.0
2015-12-03 09:40:00,52.52,52.57,52.35,52.44,14686.0,45.8362,45.8798,45.6878,45.7663,14686.0
2015-12-03 09:50:00,52.42,52.43,52.13,52.13,11847.0,45.7489,45.7576,45.4958,45.4958,11847.0
2015-12-03 10:00:00,52.12,52.16,51.8,51.91,12330.0,45.4871,45.522,45.2078,45.3038,12330.0
2015-12-03 10:10:00,51.98,52.12,51.89,52.1,23670.0,45.3649,45.4871,45.2863,45.4696,23670.0
2015-12-03 10:20:00,52.1,52.22,52.06,52.16,19182.0,45.4696,45.5743,45.4347,45.522,19182.0
2015-12-03 10:30:00,52.15,52.29,52.13,52.27,23049.0,45.5132,45.6354,45.4958,45.618,23049.0
2015-12-03 10:40:00,52.26,52.52,52.2,52.51,36995.0,45.6092,45.8362,45.5569,45.8274,36995.0
2015-12-03 10:50:00,52.52,52.52,52.41,52.45,18216.0,45.8362,45.8362,45.7402,45.7751,18216.0
2015-12-03 11:00:00,52.47,52.52,52.44,52.52,8072.0,45.7925,45.8362,45.7663,45.8362,8072.0
2015-12-03 11:10:00,52.53,52.64,52.48,52.63,5657.0,45.8449,45.9409,45.8012,45.9322,5657.0
2015-12-03 11:20:00,52.63,52.66,52.52,52.55,6600.0,45.9322,45.9583,45.8362,45.8623,6600.0
2015-12-03 11:30:00,52.54,52.71,52.48,52.7,14066.0,45.8536,46.002,45.8012,45.9932,14066.0
2015-12-03 11:40:00,52.71,52.73,52.59,52.7,9218.0,46.002,46.0194,45.8972,45.9932,9218.0
2015-12-03 11:50:00,52.69,52.74,52.69,52.69,6539.0,45.9845,46.0282,45.9845,45.9845,6539.0
2015-12-03 12:00:00,52.72,52.8,52.7,52.71,14247.0,46.0107,46.0805,45.9932,46.002,14247.0
2015-12-03 12:10:00,52.7,52.81,52.66,52.77,8888.0,45.9932,46.0892,45.9583,46.0543,8888.0
2015-12-03 12:20:00,52.77,52.82,52.65,52.68,15700.0,46.0543,46.098,45.9496,45.9758,15700.0
2015-12-03 12:30:00,52.68,52.68,52.49,52.62,11634.0,45.9758,45.9758,45.81,45.9234,11634.0
2015-12-03 12:40:00,52.62,52.8,52.61,52.77,9705.0,45.9234,46.0805,45.9147,46.0543,9705.0
2015-12-03 12:50:00,52.77,52.85,52.73,52.73,10170.0,46.0543,46.1242,46.0194,46.0194,10170.0
2015-12-03 13:00:00,52.72,52.8,52.71,52.75,16490.0,46.0107,46.0805,46.002,46.0369,16490.0
2015-12-03 13:10:00,52.75,52.8,52.74,52.79,8223.0,46.0369,46.0805,46.0282,46.0718,8223.0
2015-12-03 13:20:00,52.8,52.9,52.78,52.9,10800.0,46.0805,46.1678,46.0631,46.1678,10800.0
2015-12-03 13:30:00,52.89,52.9,52.8,52.86,12363.0,46.1591,46.1678,46.0805,46.1329,12363.0
2015-12-03 13:40:00,52.84,52.86,52.76,52.76,24943.0,46.1154,46.1329,46.0456,46.0456,24943.0
2015-12-03 13:50:00,52.76,52.76,52.57,52.58,24759.0,46.0456,46.0456,45.8798,45.8885,24759.0
2015-12-03 14:00:00,52.58,52.63,52.4,52.51,25603.0,45.8885,45.9322,45.7314,45.8274,25603.0
2015-12-03 14:10:00,52.51,52.65,52.37,52.46,36038.0,45.8274,45.9496,45.7052,45.7838,36038.0
2015-12-03 14:20:00,52.46,52.54,52.33,52.38,58260.0,45.7838,45.8536,45.6703,45.714,58260.0
2015-12-03 14:30:00,52.37,52.51,52.27,52.5,60555.0,45.7052,45.8274,45.618,45.8187,60555.0
2015-12-03 14:40:00,52.5,52.59,52.36,52.53,67966.0,45.8187,45.8972,45.6965,45.8449,67966.0
2015-12-03 14:50:00,52.53,52.72,52.53,52.7,54987.0,45.8449,46.0107,45.8449,45.9932,54987.0
2015-12-03 15:00:00,52.71,52.79,52.71,52.73,43641.0,46.002,46.0718,46.002,46.0194,43641.0
2015-12-03 15:10:00,52.74,52.78,52.72,52.75,39386.0,46.0282,46.0631,46.0107,46.0369,39386.0
2015-12-03 15:20:00,52.77,52.77,52.58,52.59,68227.0,46.0543,46.0543,45.8885,45.8972,68227.0
2015-12-03 15:30:00,52.58,52.74,52.48,52.73,46482.0,45.8885,46.0282,45.8012,46.0194,46482.0
2015-12-03 15:40:00,52.72,52.73,52.56,52.6,75960.0,46.0107,46.0194,45.8711,45.906,75960.0
2015-12-03 15:50:00,52.59,52.96,52.59,52.82,233645.0,45.8972,46.2202,45.8972,46.098,233645.0
2015-12-04 09:30:00,52.51,53.08,52.09,52.16,54254.0,45.8274,46.3249,45.4609,45.522,54254.0
2015-12-04 09:40:00,52.11,52.47,51.94,52.37,44969.0,45.4783,45.7925,45.33,45.7052,44969.0
2015-12-04 09:50:00,52.38,52.55,52.26,52.28,8336.0,45.714,45.8623,45.6092,45.6267,8336.0
2015-12-04 10:00:00,52.28,52.45,52.25,52.34,40709.0,45.6267,45.7751,45.6005,45.6791,40709.0
2015-12-04 10:10:00,52.37,52.4,52.28,52.34,28196.0,45.7052,45.7314,45.6267,45.6791,28196.0
2015-12-04 10:20:00,52.37,52.45,52.28,52.37,17227.0,45.7052,45.7751,45.6267,45.7052,17227.0
2015-12-04 10:30:00,52.37,52.48,52.35,52.48,26039.0,45.7052,45.8012,45.6878,45.8012,26039.0
2015-12-04 10:40:00,52.46,52.65,52.45,52.6,21922.0,45.7838,45.9496,45.7751,45.906,21922.0
2015-12-04 10:50:00,52.6,52.76,52.58,52.64,21682.0,45.906,46.0456,45.8885,45.9409,21682.0
2015-12-04 11:00:00,52.61,52.88,52.6,52.82,53506.0,45.9147,46.1503,45.906,46.098,53506.0
2015-12-04 11:10:00,52.82,52.89,52.67,52.69,37869.0,46.098,46.1591,45.9671,45.9845,37869.0
2015-12-04 11:20:00,52.68,52.7,52.49,52.51,24947.0,45.9758,45.9932,45.81,45.8274,24947.0
2015-12-04 11:30:00,52.52,52.57,52.5,52.51,9200.0,45.8362,45.8798,45.8187,45.8274,9200.0
2015-12-04 11:40:00,52.5,52.6,52.49,52.54,16121.0,45.8187,45.906,45.81,45.8536,16121.0
2015-12-04 11:50:00,52.55,52.63,52.49,52.63,14260.0,45.8623,45.9322,45.81,45.9322,14260.0
2015-12-04 12:00:00,52.61,52.61,52.52,52.55,11191.0,45.9147,45.9147,45.8362,45.8623,11191.0
2015-12-04 12:10:00,52.55,52.57,52.49,52.53,12979.0,45.8623,45.8798,45.81,45.8449,12979.0
2015-12-04 12:20:00,52.53,52.57,52.5,52.55,33144.0,45.8449,45.8798,45.8187,45.8623,33144.0
2015-12-04 12:30:00,52.54,52.6,52.52,52.6,14749.0,45.8536,45.906,45.8362,45.906,14749.0
2015-12-04 12:40:00,52.6,52.64,52.56,52.58,5200.0,45.906,45.9409,45.8711,45.8885,5200.0
2015-12-04 12:50:00,52.57,52.63,52.54,52.63,10143.0,45.8798,45.9322,45.8536,45.9322,10143.0
2015-12-04 13:00:00,52.62,52.75,52.6,52.74,7857.0,45.9234,46.0369,45.906,46.0282,7857.0
2015-12-04 13:10:00,52.73,52.91,52.69,52.87,8300.0,46.0194,46.1765,45.9845,46.1416,8300.0
2015-12-04 13:20:00,52.88,52.91,52.84,52.86,6938.0,46.1503,46.1765,46.1154,46.1329,6938.0
2015-12-04 13:30:00,52.9,52.95,52.88,52.89,10744.0,46.1678,46.2114,46.1503,46.1591,10744.0
2015-12-04 13:40:00,52.89,52.89,52.82,52.87,8800.0,46.1591,46.1591,46.098,46.1416,8800.0
2015-12-04 13:50:00,52.88,53.07,52.88,53.05,13773.0,46.1503,46.3162,46.1503,46.2987,13773.0
2015-12-04 14:00:00,53.06,53.26,52.94,53.26,37442.0,46.3074,46.482,46.2027,46.482,37442.0
2015-12-04 14:10:00,53.25,53.52,53.25,53.51,54530.0,46.4733,46.7089,46.4733,46.7002,54530.0
2015-12-04 14:20:00,53.5,53.52,53.25,53.27,31822.0,46.6914,46.7089,46.4733,46.4907,31822.0
2015-12-04 14:30:00,53.25,53.42,53.18,53.38,17490.0,46.4733,46.6216,46.4122,46.5867,17490.0
2015-12-04 14:40:00,53.37,53.42,53.32,53.32,8000.0,46.578,46.6216,46.5343,46.5343,8000.0
2015-12-04 14:50:00,53.33,53.4,53.25,53.28,9597.0,46.5431,46.6042,46.4733,46.4994,9597.0
2015-12-04 15:00:00,53.26,53.36,53.26,53.32,14979.0,46.482,46.5693,46.482,46.5343,14979.0
2015-12-04 15:10:00,53.33,53.34,53.17,53.18,21758.0,46.5431,46.5518,46.4034,46.4122,21758.0
2015-12-04 15:20:00,53.16,53.18,53.0,53.02,21614.0,46.3947,46.4122,46.2551,46.2725,21614.0
2015-12-04 15:30:00,53.03,53.04,52.98,53.0,34300.0,46.2813,46.29,46.2376,46.2551,34300.0
2015-12-04 15:40:00,53.0,53.05,52.98,53.03,40552.0,46.2551,46.2987,46.2376,46.2813,40552.0
2015-12-04 15:50:00,53.03,53.09,52.96,53.0,117013.0,46.2813,46.3336,46.2202,46.2551,117013.0
2015-12-07 09:30:00,52.53,52.66,51.99,52.02,16644.0,45.8449,45.9583,45.3736,45.3998,16644.0
2015-12-07 09:40:00,52.05,52.05,51.79,51.9,7537.0,45.426,45.426,45.1991,45.2951,7537.0
2015-12-07 09:50:00,51.95,51.95,51.71,51.75,9984.0,45.3387,45.3387,45.1292,45.1641,9984.0
2015-12-07 10:00:00,51.76,51.97,51.69,51.96,20185.0,45.1729,45.3561,45.1118,45.3474,20185.0
2015-12-07 10:10:00,51.96,52.07,51.6,52.02,41262.0,45.3474,45.4434,45.0332,45.3998,41262.0
2015-12-07 10:20:00,52.03,52.09,51.8,51.8,13400.0,45.4085,45.4609,45.2078,45.2078,13400.0
2015-12-07 10:30:00,51.8,51.85,51.74,51.85,14687.0,45.2078,45.2514,45.1554,45.2514,14687.0
2015-12-07 10:40:00,51.83,51.85,51.66,51.7,16489.0,45.234,45.2514,45.0856,45.1205,16489.0
2015-12-07 10:50:00,51.69,51.85,51.6,51.83,38791.0,45.1118,45.2514,45.0332,45.234,38791.0
2015-12-07 11:00:00,51.82,52.03,51.79,52.03,32740.0,45.2252,45.4085,45.1991,45.4085,32740.0
2015-12-07 11:10:00,52.0,52.08,51.91,52.07,61207.0,45.3823,45.4522,45.3038,45.4434,61207.0
2015-12-07 11:20:00,52.07,52.1,51.84,51.89,37368.0,45.4434,45.4696,45.2427,45.2863,37368.0
2015-12-07 11:30:00,51.93,51.98,51.91,51.98,7192.0,45.3212,45.3649,45.3038,45.3649,7192.0
2015-12-07 11:40:00,52.01,52.01,51.8,51.86,7200.0,45.3911,45.3911,45.2078,45.2601,7200.0
2015-12-07 11:50:00,51.87,51.93,51.83,51.92,8700.0,45.2689,45.3212,45.234,45.3125,8700.0
2015-12-07 12:00:00,51.91,51.92,51.85,51.85,5700.0,45.3038,45.3125,45.2514,45.2514,5700.0
2015-12-07 12:10:00,51.85,51.89,51.83,51.87,18570.0,45.2514,45.2863,45.234,45.2689,18570.0
2015-12-07 12:20:00,51.88,51.98,51.86,51.93,32100.0,45.2776,45.3649,45.2601,45.3212,32100.0
2015-12-07 12:30:00,51.96,52.08,51.87,52.0,86360.0,45.3474,45.4522,45.2689,45.3823,86360.0
2015-12-07 12:40:00,52.01,52.02,51.73,51.73,15390.0,45.3911,45.3998,45.1467,45.1467,15390.0
2015-12-07 12:50:00,51.73,51.76,51.57,51.57,7803.0,45.1467,45.1729,45.0071,45.0071,7803.0
2015-12-07 13:00:00,51.59,51.61,51.44,51.61,11293.0,45.0245,45.042,44.8936,45.042,11293.0
2015-12-07 13:10:00,51.59,51.59,51.47,51.53,6900.0,45.0245,45.0245,44.9198,44.9721,6900.0
2015-12-07 13:20:00,51.52,51.52,51.46,51.51,8735.0,44.9634,44.9634,44.9111,44.9547,8735.0
2015-12-07 13:30:00,51.49,51.49,51.4,51.4,7500.0,44.9372,44.9372,44.8587,44.8587,7500.0
2015-12-07 13:40:00,51.4,51.4,51.23,51.26,9550.0,44.8587,44.8587,44.7103,44.7365,9550.0
2015-12-07 13:50:00,51.28,51.3,51.2,51.28,12959.0,44.754,44.7714,44.6841,44.754,12959.0
2015-12-07 14:00:00,51.29,51.29,51.22,51.22,17332.0,44.7627,44.7627,44.7016,44.7016,17332.0
2015-12-07 14:10:00,51.22,51.23,51.15,51.18,12916.0,44.7016,44.7103,44.6405,44.6667,12916.0
2015-12-07 14:20:00,51.18,51.2,51.15,51.17,11013.0,44.6667,44.6841,44.6405,44.658,11013.0
2015-12-07 14:30:00,51.17,51.24,51.17,51.22,13602.0,44.658,44.7191,44.658,44.7016,13602.0
2015-12-07 14:40:00,51.23,51.23,51.1,51.14,16602.0,44.7103,44.7103,44.5969,44.6318,16602.0
2015-12-07 14:50:00,51.15,51.15,51.06,51.08,11419.0,44.6405,44.6405,44.562,44.5794,11419.0
2015-12-07 15:00:00,51.08,51.08,50.94,50.97,27435.0,44.5794,44.5794,44.4572,44.4834,27435.0
2015-12-07 15:10:00,50.97,50.97,50.88,50.96,17862.0,44.4834,44.4834,44.4049,44.4747,17862.0
2015-12-07 15:20:00,50.96,51.02,50.95,51.02,13330.0,44.4747,44.527,44.466,44.527,13330.0
2015-12-07 15:30:00,51.01,51.06,50.98,50.99,27379.0,44.5183,44.562,44.4921,44.5009,27379.0
2015-12-07 15:40:00,51.0,51.11,50.97,51.09,31910.0,44.5096,44.6056,44.4834,44.5881,31910.0
2015-12-07 15:50:00,51.12,51.15,51.06,51.1,54475.0,44.6143,44.6405,44.562,44.5969,54475.0
2015-12-08 09:30:00,50.55,50.64,49.7,49.77,64229.0,44.1169,44.1954,43.375,43.4361,64229.0
2015-12-08 09:40:00,49.78,50.4,49.73,50.31,13000.0,43.4449,43.986,43.4012,43.9074,13000.0
2015-12-08 09:50:00,50.26,50.36,50.18,50.18,4120.0,43.8638,43.951,43.7939,43.7939,4120.0
2015-12-08 10:00:00,50.14,50.18,50.05,50.18,5800.0,43.759,43.7939,43.6805,43.7939,5800.0
2015-12-08 10:10:00,50.16,50.17,49.92,49.92,8725.0,43.7765,43.7852,43.567,43.567,8725.0
2015-12-08 10:20:00,49.96,49.96,49.81,49.94,7198.0,43.6019,43.6019,43.471,43.5845,7198.0
2015-12-08 10:30:00,49.9,50.13,49.87,50.13,8400.0,43.5496,43.7503,43.5234,43.7503,8400.0
2015-12-08 10:40:00,50.15,50.33,50.13,50.33,11000.0,43.7678,43.9249,43.7503,43.9249,11000.0
2015-12-08 10:50:00,50.31,50.48,50.26,50.42,13900.0,43.9074,44.0558,43.8638,44.0034,13900.0
2015-12-08 11:00:00,50.45,50.71,50.45,50.65,22363.0,44.0296,44.2565,44.0296,44.2041,22363.0
2015-12-08 11:10:00,50.62,50.64,50.44,50.51,5773.0,44.178,44.1954,44.0209,44.082,5773.0
2015-12-08 11:20:00,50.49,50.56,50.4,50.4,5325.0,44.0645,44.1256,43.986,43.986,5325.0
2015-12-08 11:30:00,50.41,50.41,50.22,50.23,7918.0,43.9947,43.9947,43.8289,43.8376,7918.0
2015-12-08 11:40:00,50.23,50.32,50.22,50.26,7100.0,43.8376,43.9161,43.8289,43.8638,7100.0
2015-12-08 11:50:00,50.26,50.33,50.21,50.33,6200.0,43.8638,43.9249,43.8201,43.9249,6200.0
2015-12-08 12:00:00,50.31,50.36,50.27,50.28,10813.0,43.9074,43.951,43.8725,43.8812,10813.0
2015-12-08 12:10:00,50.26,50.27,50.13,50.15,11489.0,43.8638,43.8725,43.7503,43.7678,11489.0
2015-12-08 12:20:00,50.13,50.23,50.1,50.21,8104.0,43.7503,43.8376,43.7241,43.8201,8104.0
2015-12-08 12:30:00,50.19,50.21,50.1,50.15,6627.0,43.8027,43.8201,43.7241,43.7678,6627.0
2015-12-08 12:40:00,50.13,50.14,49.97,49.98,7320.0,43.7503,43.759,43.6107,43.6194,7320.0
2015-12-08 12:50:00,49.99,50.16,49.99,50.14,7384.0,43.6281,43.7765,43.6281,43.759,7384.0
2015-12-08 13:00:00,50.15,50.19,50.05,50.09,12250.0,43.7678,43.8027,43.6805,43.7154,12250.0
2015-12-08 13:10:00,50.1,50.18,49.99,49.99,52475.0,43.7241,43.7939,43.6281,43.6281,52475.0
2015-12-08 13:20:00,49.99,49.99,49.84,49.91,30765.0,43.6281,43.6281,43.4972,43.5583,30765.0
2015-12-08 13:30:00,49.91,50.08,49.91,50.06,10147.0,43.5583,43.7067,43.5583,43.6892,10147.0
2015-12-08 13:40:00,50.07,50.18,50.06,50.1,6821.0,43.6979,43.7939,43.6892,43.7241,6821.0
2015-12-08 13:50:00,50.1,50.15,50.07,50.07,6603.0,43.7241,43.7678,43.6979,43.6979,6603.0
2015-12-08 14:00:00,50.08,50.31,50.04,50.29,11190.0,43.7067,43.9074,43.6718,43.89,11190.0
2015-12-08 14:10:00,50.3,50.31,50.19,50.23,8201.0,43.8987,43.9074,43.8027,43.8376,8201.0
2015-12-08 14:20:00,50.22,50.22,50.06,50.09,7704.0,43.8289,43.8289,43.6892,43.7154,7704.0
2015-12-08 14:30:00,50.08,50.1,49.95,49.96,7847.0,43.7067,43.7241,43.5932,43.6019,7847.0
2015-12-08 14:40:00,49.94,50.02,49.89,50.01,11336.0,43.5845,43.6543,43.5409,43.6456,11336.0
2015-12-08 14:50:00,50.0,50.02,49.92,49.94,8329.0,43.6369,43.6543,43.567,43.5845,8329.0
2015-12-08 15:00:00,49.92,49.92,49.82,49.83,12157.0,43.567,43.567,43.4798,43.4885,12157.0
2015-12-08 15:10:00,49.81,49.83,49.71,49.71,9621.0,43.471,43.4885,43.3838,43.3838,9621.0
2015-12-08 15:20:00,49.72,49.81,49.67,49.78,24993.0,43.3925,43.471,43.3489,43.4449,24993.0
2015-12-08 15:30:00,49.78,49.83,49.72,49.82,16232.0,43.4449,43.4885,43.3925,43.4798,16232.0
2015-12-08 15:40:00,49.81,49.82,49.72,49.8,33041.0,43.471,43.4798,43.3925,43.4623,33041.0
2015-12-08 15:50:00,49.8,49.83,49.75,49.78,58813.0,43.4623,43.4885,43.4187,43.4449,58813.0
2015-12-09 09:30:00,50.77,51.16,50.39,50.89,45383.0,44.3089,44.6492,43.9772,44.4136,45383.0
2015-12-09 09:40:00,50.99,51.42,50.85,51.35,78402.0,44.5009,44.8761,44.3787,44.8151,78402.0
2015-12-09 09:50:00,51.35,51.35,50.78,50.98,32319.0,44.8151,44.8151,44.3176,44.4921,32319.0
2015-12-09 10:00:00,50.95,51.03,50.84,50.91,27350.0,44.466,44.5358,44.37,44.431,27350.0
2015-12-09 10:10:00,50.92,51.04,50.78,50.92,47120.0,44.4398,44.5445,44.3176,44.4398,47120.0
2015-12-09 10:20:00,50.91,50.94,50.67,50.77,43803.0,44.431,44.4572,44.2216,44.3089,43803.0
2015-12-09 10:30:00,50.79,51.0,50.79,50.87,40749.0,44.3263,44.5096,44.3263,44.3961,40749.0
2015-12-09 10:40:00,50.87,50.94,50.78,50.9,54700.0,44.3961,44.4572,44.3176,44.4223,54700.0
2015-12-09 10:50:00,50.9,50.97,50.84,50.87,34468.0,44.4223,44.4834,44.37,44.3961,34468.0
2015-12-09 11:00:00,50.88,50.9,50.52,50.55,53010.0,44.4049,44.4223,44.0907,44.1169,53010.0
2015-12-09 11:10:00,50.54,50.58,50.38,50.4,29165.0,44.1081,44.143,43.9685,43.986,29165.0
2015-12-09 11:20:00,50.42,50.44,50.21,50.39,15792.0,44.0034,44.0209,43.8201,43.9772,15792.0
2015-12-09 11:30:00,50.42,50.43,50.24,50.34,13534.0,44.0034,44.0121,43.8463,43.9336,13534.0
2015-12-09 11:40:00,50.35,50.43,50.11,50.14,19161.0,43.9423,44.0121,43.7329,43.759,19161.0
2015-12-09 11:50:00,50.16,50.34,50.15,50.32,15579.0,43.7765,43.9336,43.7678,43.9161,15579.0
2015-12-09 12:00:00,50.32,50.43,50.28,50.43,28306.0,43.9161,44.0121,43.8812,44.0121,28306.0
2015-12-09 12:10:00,50.42,50.48,50.26,50.29,20387.0,44.0034,44.0558,43.8638,43.89,20387.0
2015-12-09 12:20:00,50.28,50.32,49.94,49.96,79201.0,43.8812,43.9161,43.5845,43.6019,79201.0
2015-12-09 12:30:00,49.93,49.94,49.79,49.82,17027.0,43.5758,43.5845,43.4536,43.4798,17027.0
2015-12-09 12:40:00,49.82,49.95,49.62,49.93,9529.0,43.4798,43.5932,43.3052,43.5758,9529.0
2015-12-09 12:50:00,49.97,50.01,49.89,49.89,14521.0,43.6107,43.6456,43.5409,43.5409,14521.0
2015-12-09 13:00:00,49.9,50.07,49.73,49.79,30201.0,43.5496,43.6979,43.4012,43.4536,30201.0
2015-12-09 13:10:00,49.79,50.1,49.77,50.0,27814.0,43.4536,43.7241,43.4361,43.6369,27814.0
2015-12-09 13:20:00,50.0,50.14,49.76,49.81,39150.0,43.6369,43.759,43.4274,43.471,39150.0
2015-12-09 13:30:00,49.84,50.01,49.8,49.98,14752.0,43.4972,43.6456,43.4623,43.6194,14752.0
2015-12-09 13:40:00,49.98,50.01,49.93,49.95,10764.0,43.6194,43.6456,43.5758,43.5932,10764.0
2015-12-09 13:50:00,49.99,50.41,49.96,50.33,22986.0,43.6281,43.9947,43.6019,43.9249,22986.0
2015-12-09 14:00:00,50.32,50.34,50.17,50.19,10448.0,43.9161,43.9336,43.7852,43.8027,10448.0
2015-12-09 14:10:00,50.19,50.24,50.05,50.06,10362.0,43.8027,43.8463,43.6805,43.6892,10362.0
2015-12-09 14:20:00,50.08,50.09,50.02,50.09,9007.0,43.7067,43.7154,43.6543,43.7154,9007.0
2015-12-09 14:30:00,50.09,50.16,49.99,50.01,10951.0,43.7154,43.7765,43.6281,43.6456,10951.0
2015-12-09 14:40:00,50.02,50.04,49.83,49.83,16031.0,43.6543,43.6718,43.4885,43.4885,16031.0
2015-12-09 14:50:00,49.83,49.84,49.75,49.75,15410.0,43.4885,43.4972,43.4187,43.4187,15410.0
2015-12-09 15:00:00,49.8,49.89,49.77,49.89,12295.0,43.4623,43.5409,43.4361,43.5409,12295.0
2015-12-09 15:10:00,49.9,49.93,49.87,49.91,19760.0,43.5496,43.5758,43.5234,43.5583,19760.0
2015-12-09 15:20:00,49.9,50.11,49.9,50.05,29176.0,43.5496,43.7329,43.5496,43.6805,29176.0
2015-12-09 15:30:00,50.03,50.16,50.03,50.08,29268.0,43.663,43.7765,43.663,43.7067,29268.0
2015-12-09 15:40:00,50.1,50.13,49.95,49.96,43982.0,43.7241,43.7503,43.5932,43.6019,43982.0
2015-12-09 15:50:00,49.96,50.0,49.82,50.0,239006.0,43.6019,43.6369,43.4798,43.6369,239006.0
2015-12-10 09:30:00,49.93,49.93,49.32,49.78,17522.0,43.5758,43.5758,43.0434,43.4449,17522.0
2015-12-10 09:40:00,49.7,49.96,49.61,49.89,29167.0,43.375,43.6019,43.2965,43.5409,29167.0
2015-12-10 09:50:00,49.92,49.92,49.5,49.56,74300.0,43.567,43.567,43.2005,43.2529,74300.0
2015-12-10 10:00:00,49.55,49.55,49.3,49.34,15925.0,43.2441,43.2441,43.0259,43.0609,15925.0
2015-12-10 10:10:00,49.32,49.4,49.14,49.26,12858.0,43.0434,43.1132,42.8863,42.991,12858.0
2015-12-10 10:20:00,49.26,49.4,49.18,49.35,11021.0,42.991,43.1132,42.9212,43.0696,11021.0
2015-12-10 10:30:00,49.36,49.45,49.26,49.41,13089.0,43.0783,43.1569,42.991,43.1219,13089.0
2015-12-10 10:40:00,49.41,49.8,49.41,49.61,20324.0,43.1219,43.4623,43.1219,43.2965,20324.0
2015-12-10 10:50:00,49.63,49.63,49.5,49.56,15340.0,43.3139,43.3139,43.2005,43.2529,15340.0
2015-12-10 11:00:00,49.56,49.56,49.33,49.43,10982.0,43.2529,43.2529,43.0521,43.1394,10982.0
2015-12-10 11:10:00,49.4,49.44,49.26,49.35,11500.0,43.1132,43.1481,42.991,43.0696,11500.0
2015-12-10 11:20:00,49.35,49.42,49.24,49.3,7671.0,43.0696,43.1307,42.9736,43.0259,7671.0
2015-12-10 11:30:00,49.26,49.26,49.16,49.23,15356.0,42.991,42.991,42.9038,42.9648,15356.0
2015-12-10 11:40:00,49.2,49.29,49.17,49.24,12792.0,42.9387,43.0172,42.9125,42.9736,12792.0
2015-12-10 11:50:00,49.25,49.26,49.19,49.26,8100.0,42.9823,42.991,42.9299,42.991,8100.0
2015-12-10 12:00:00,49.3,49.3,49.15,49.15,10600.0,43.0259,43.0259,42.895,42.895,10600.0
2015-12-10 12:10:00,49.14,49.18,49.03,49.08,15241.0,42.8863,42.9212,42.7903,42.8339,15241.0
2015-12-10 12:20:00,49.08,49.19,49.04,49.17,7453.0,42.8339,42.9299,42.799,42.9125,7453.0
2015-12-10 12:30:00,49.2,49.22,49.09,49.11,9741.0,42.9387,42.9561,42.8427,42.8601,9741.0
2015-12-10 12:40:00,49.12,49.25,49.11,49.22,10500.0,42.8688,42.9823,42.8601,42.9561,10500.0
2015-12-10 12:50:00,49.2,49.29,49.17,49.29,6660.0,42.9387,43.0172,42.9125,43.0172,6660.0
2015-12-10 13:00:00,49.28,49.29,49.14,49.28,9795.0,43.0085,43.0172,42.8863,43.0085,9795.0
2015-12-10 13:10:00,49.28,49.32,49.22,49.25,7814.0,43.0085,43.0434,42.9561,42.9823,7814.0
2015-12-10 13:20:00,49.27,49.34,49.2,49.24,16350.0,42.9998,43.0609,42.9387,42.9736,16350.0
2015-12-10 13:30:00,49.25,49.46,49.23,49.46,17353.0,42.9823,43.1656,42.9648,43.1656,17353.0
2015-12-10 13:40:00,49.47,49.52,49.38,49.52,26801.0,43.1743,43.2179,43.0958,43.2179,26801.0
2015-12-10 13:50:00,49.53,49.6,49.51,49.57,6539.0,43.2267,43.2878,43.2092,43.2616,6539.0
2015-12-10 14:00:00,49.58,49.58,49.49,49.53,16222.0,43.2703,43.2703,43.1918,43.2267,16222.0
2015-12-10 14:10:00,49.52,49.59,49.43,49.58,14430.0,43.2179,43.279,43.1394,43.2703,14430.0
2015-12-10 14:20:00,49.58,49.64,49.52,49.64,11098.0,43.2703,43.3227,43.2179,43.3227,11098.0
2015-12-10 14:30:00,49.64,49.68,49.62,49.65,19209.0,43.3227,43.3576,43.3052,43.3314,19209.0
2015-12-10 14:40:00,49.68,49.74,49.59,49.59,10400.0,43.3576,43.4099,43.279,43.279,10400.0
2015-12-10 14:50:00,49.59,49.6,49.5,49.59,9398.0,43.279,43.2878,43.2005,43.279,9398.0
2015-12-10 15:00:00,49.59,49.62,49.32,49.39,28686.0,43.279,43.3052,43.0434,43.1045,28686.0
2015-12-10 15:10:00,49.4,49.41,49.25,49.25,33243.0,43.1132,43.1219,42.9823,42.9823,33243.0
2015-12-10 15:20:00,49.28,49.4,49.17,49.38,20421.0,43.0085,43.1132,42.9125,43.0958,20421.0
2015-12-10 15:30:00,49.37,49.39,49.26,49.33,14945.0,43.087,43.1045,42.991,43.0521,14945.0
2015-12-10 15:40:00,49.33,49.41,49.17,49.23,32866.0,43.0521,43.1219,42.9125,42.9648,32866.0
2015-12-10 15:50:00,49.23,49.28,49.13,49.23,63507.0,42.9648,43.0085,42.8776,42.9648,63507.0
2015-12-11 09:30:00,47.97,48.16,47.89,47.96,26160.0,42.1184,42.2852,42.0482,42.1096,26160.0
2015-12-11 09:40:00,47.98,47.98,47.64,47.71,13097.0,42.1272,42.1272,41.8287,41.8901,13097.0
2015-12-11 09:50:00,47.75,47.76,47.33,47.33,30431.0,41.9252,41.934,41.5565,41.5565,30431.0
2015-12-11 10:00:00,47.34,47.49,47.31,47.48,25951.0,41.5653,41.697,41.5389,41.6882,25951.0
2015-12-11 10:10:00,47.47,47.49,47.42,47.49,43783.0,41.6794,41.697,41.6355,41.697,43783.0
2015-12-11 10:20:00,47.49,47.94,47.43,47.93,20250.0,41.697,42.0921,41.6443,42.0833,20250.0
2015-12-11 10:30:00,47.94,48.17,47.83,48.17,23778.0,42.0921,42.294,41.9955,42.294,23778.0
2015-12-11 10:40:00,48.17,48.4,48.15,48.24,26629.0,42.294,42.4959,42.2764,42.3555,26629.0
2015-12-11 10:50:00,48.22,48.22,47.84,47.84,20517.0,42.3379,42.3379,42.0043,42.0043,20517.0
2015-12-11 11:00:00,47.82,47.99,47.79,47.91,19752.0,41.9867,42.136,41.9604,42.0657,19752.0
2015-12-11 11:10:00,47.86,47.98,47.74,47.98,21704.0,42.0218,42.1272,41.9165,42.1272,21704.0
2015-12-11 11:20:00,47.96,48.16,47.94,47.95,11571.0,42.1096,42.2852,42.0921,42.1008,11571.0
2015-12-11 11:30:00,47.92,47.95,47.75,47.79,10918.0,42.0745,42.1008,41.9252,41.9604,10918.0
2015-12-11 11:40:00,47.78,48.07,47.77,47.98,8452.0,41.9516,42.2062,41.9428,42.1272,8452.0
2015-12-11 11:50:00,47.98,47.99,47.87,47.87,10698.0,42.1272,42.136,42.0306,42.0306,10698.0
2015-12-11 12:00:00,47.83,47.87,47.67,47.67,7538.0,41.9955,42.0306,41.855,41.855,7538.0
2015-12-11 12:10:00,47.67,47.69,47.58,47.58,7785.0,41.855,41.8726,41.776,41.776,7785.0
2015-12-11 12:20:00,47.59,47.72,47.56,47.66,8998.0,41.7848,41.8989,41.7584,41.8462,8998.0
2015-12-11 12:30:00,47.68,47.73,47.63,47.67,5345.0,41.8638,41.9077,41.8199,41.855,5345.0
2015-12-11 12:40:00,47.66,47.66,47.59,47.6,6235.0,41.8462,41.8462,41.7848,41.7935,6235.0
2015-12-11 12:50:00,47.58,47.61,47.55,47.61,5785.0,41.776,41.8023,41.7496,41.8023,5785.0
2015-12-11 13:00:00,47.61,47.84,47.61,47.82,9215.0,41.8023,42.0043,41.8023,41.9867,9215.0
2015-12-11 13:10:00,47.83,48.08,47.82,48.08,19268.0,41.9955,42.215,41.9867,42.215,19268.0
2015-12-11 13:20:00,48.07,48.1,47.78,47.78,35734.0,42.2062,42.2325,41.9516,41.9516,35734.0
2015-12-11 13:30:00,47.77,47.94,47.67,47.94,11377.0,41.9428,42.0921,41.855,42.0921,11377.0
2015-12-11 13:40:00,47.94,47.97,47.88,47.88,16909.0,42.0921,42.1184,42.0394,42.0394,16909.0
2015-12-11 13:50:00,47.91,48.01,47.83,48.01,14782.0,42.0657,42.1535,41.9955,42.1535,14782.0
2015-12-11 14:00:00,48.02,48.04,47.86,47.91,13577.0,42.1623,42.1799,42.0218,42.0657,13577.0
2015-12-11 14:10:00,47.92,48.22,47.92,48.22,14318.0,42.0745,42.3379,42.0745,42.3379,14318.0
2015-12-11 14:20:00,48.24,48.27,48.08,48.1,12813.0,42.3555,42.3818,42.215,42.2325,12813.0
2015-12-11 14:30:00,48.1,48.2,48.07,48.16,14522.0,42.2325,42.3203,42.2062,42.2852,14522.0
2015-12-11 14:40:00,48.16,48.22,48.07,48.2,26659.0,42.2852,42.3379,42.2062,42.3203,26659.0
2015-12-11 14:50:00,48.2,48.3,48.2,48.29,19533.0,42.3203,42.4081,42.3203,42.3994,19533.0
2015-12-11 15:00:00,48.27,48.29,48.1,48.1,26249.0,42.3818,42.3994,42.2325,42.2325,26249.0
2015-12-11 15:10:00,48.11,48.15,48.06,48.09,16450.0,42.2413,42.2764,42.1974,42.2238,16450.0
2015-12-11 15:20:00,48.08,48.09,47.95,48.01,23466.0,42.215,42.2238,42.1008,42.1535,23466.0
2015-12-11 15:30:00,47.98,48.04,47.92,48.01,21502.0,42.1272,42.1799,42.0745,42.1535,21502.0
2015-12-11 15:40:00,48.0,48.07,47.93,48.05,48478.0,42.1447,42.2062,42.0833,42.1886,48478.0
2015-12-11 15:50:00,48.06,48.12,47.89,47.97,226839.0,42.1974,42.2501,42.0482,42.1184,226839.0
2015-12-14 09:30:00,47.83,47.97,47.54,47.64,13738.0,41.9955,42.1184,41.7409,41.8287,13738.0
2015-12-14 09:40:00,47.65,47.68,47.41,47.41,10402.0,41.8374,41.8638,41.6267,41.6267,10402.0
2015-12-14 09:50:00,47.41,47.45,47.13,47.23,19311.0,41.6267,41.6618,41.3809,41.4687,19311.0
2015-12-14 10:00:00,47.24,47.3,47.09,47.14,31848.0,41.4774,41.5301,41.3457,41.3896,31848.0
2015-12-14 10:10:00,47.14,47.15,46.82,46.88,42148.0,41.3896,41.3984,41.1087,41.1614,42148.0
2015-12-14 10:20:00,46.81,46.81,46.5,46.51,12755.0,41.0999,41.0999,40.8277,40.8365,12755.0
2015-12-14 10:30:00,46.44,46.52,46.34,46.49,14203.0,40.775,40.8453,40.6872,40.8189,14203.0
2015-12-14 10:40:00,46.47,46.83,46.39,46.64,23253.0,40.8014,41.1175,40.7311,40.9506,23253.0
2015-12-14 10:50:00,46.61,46.83,46.6,46.79,10438.0,40.9243,41.1175,40.9155,41.0823,10438.0
2015-12-14 11:00:00,46.78,46.79,46.64,46.73,20348.0,41.0736,41.0823,40.9506,41.0297,20348.0
2015-12-14 11:10:00,46.71,46.79,46.38,46.59,54676.0,41.0121,41.0823,40.7224,40.9067,54676.0
2015-12-14 11:20:00,46.59,46.8,46.57,46.74,11518.0,40.9067,41.0911,40.8892,41.0384,11518.0
2015-12-14 11:30:00,46.71,46.71,46.55,46.62,13251.0,41.0121,41.0121,40.8716,40.9331,13251.0
2015-12-14 11:40:00,46.61,46.63,46.42,46.5,13777.0,40.9243,40.9419,40.7575,40.8277,13777.0
2015-12-14 11:50:00,46.49,46.59,46.48,46.58,14860.0,40.8189,40.9067,40.8102,40.898,14860.0
2015-12-14 12:00:00,46.55,46.67,46.48,46.67,12868.0,40.8716,40.977,40.8102,40.977,12868.0
2015-12-14 12:10:00,46.68,46.96,46.64,46.84,12011.0,40.9858,41.2316,40.9506,41.1262,12011.0
2015-12-14 12:20:00,46.82,47.06,46.73,46.88,10852.0,41.1087,41.3194,41.0297,41.1614,10852.0
2015-12-14 12:30:00,46.88,47.1,46.84,46.96,52441.0,41.1614,41.3545,41.1262,41.2316,52441.0
2015-12-14 12:40:00,46.99,47.09,46.96,46.97,47701.0,41.2579,41.3457,41.2316,41.2404,47701.0
2015-12-14 12:50:00,46.91,47.33,46.9,47.32,17011.0,41.1877,41.5565,41.1789,41.5477,17011.0
2015-12-14 13:00:00,47.29,47.52,47.29,47.49,21935.0,41.5213,41.7233,41.5213,41.697,21935.0
2015-12-14 13:10:00,47.51,47.52,47.46,47.49,16448.0,41.7145,41.7233,41.6706,41.697,16448.0
2015-12-14 13:20:00,47.49,47.52,47.37,47.38,11545.0,41.697,41.7233,41.5916,41.6004,11545.0
2015-12-14 13:30:00,47.37,47.4,47.3,47.33,9989.0,41.5916,41.6179,41.5301,41.5565,9989.0
2015-12-14 13:40:00,47.34,47.44,47.32,47.42,33738.0,41.5653,41.6531,41.5477,41.6355,33738.0
2015-12-14 13:50:00,47.44,47.56,47.4,47.56,22429.0,41.6531,41.7584,41.6179,41.7584,22429.0
2015-12-14 14:00:00,47.55,47.55,47.38,47.47,16195.0,41.7496,41.7496,41.6004,41.6794,16195.0
2015-12-14 14:10:00,47.48,47.65,47.47,47.6,17512.0,41.6882,41.8374,41.6794,41.7935,17512.0
2015-12-14 14:20:00,47.58,47.63,47.53,47.58,24369.0,41.776,41.8199,41.7321,41.776,24369.0
2015-12-14 14:30:00,47.58,47.68,47.54,47.67,29329.0,41.776,41.8638,41.7409,41.855,29329.0
2015-12-14 14:40:00,47.68,47.8,47.66,47.8,18882.0,41.8638,41.9691,41.8462,41.9691,18882.0
2015-12-14 14:50:00,47.77,47.94,47.75,47.86,29468.0,41.9428,42.0921,41.9252,42.0218,29468.0
2015-12-14 15:00:00,47.85,47.86,47.6,47.68,28036.0,42.013,42.0218,41.7935,41.8638,28036.0
2015-12-14 15:10:00,47.67,47.7,47.61,47.69,16142.0,41.855,41.8813,41.8023,41.8726,16142.0
2015-12-14 15:20:00,47.68,47.71,47.6,47.67,28391.0,41.8638,41.8901,41.7935,41.855,28391.0
2015-12-14 15:30:00,47.67,47.76,47.65,47.7,40751.0,41.855,41.934,41.8374,41.8813,40751.0
2015-12-14 15:40:00,47.7,47.71,47.59,47.64,94134.0,41.8813,41.8901,41.7848,41.8287,94134.0
2015-12-14 15:50:00,47.65,47.88,47.64,47.76,195255.0,41.8374,42.0394,41.8287,41.934,195255.0
2015-12-15 09:30:00,48.1,48.44,48.0,48.44,28678.0,42.2325,42.5311,42.1447,42.5311,28678.0
2015-12-15 09:40:00,48.62,48.76,48.37,48.51,28215.0,42.6891,42.812,42.4696,42.5925,28215.0
2015-12-15 09:50:00,48.54,48.6,48.48,48.52,24454.0,42.6189,42.6715,42.5662,42.6013,24454.0
2015-12-15 10:00:00,48.53,48.67,48.53,48.67,35205.0,42.6101,42.733,42.6101,42.733,35205.0
2015-12-15 10:10:00,48.65,48.9,48.57,48.78,31153.0,42.7155,42.935,42.6452,42.8296,31153.0
2015-12-15 10:20:00,48.76,48.82,48.69,48.8,21678.0,42.812,42.8647,42.7506,42.8472,21678.0
2015-12-15 10:30:00,48.77,48.81,48.68,48.77,22414.0,42.8208,42.8559,42.7418,42.8208,22414.0
2015-12-15 10:40:00,48.73,48.99,48.73,48.98,19356.0,42.7857,43.014,42.7857,43.0052,19356.0
2015-12-15 10:50:00,48.99,48.99,48.8,48.84,17420.0,43.014,43.014,42.8472,42.8823,17420.0
2015-12-15 11:00:00,48.8,48.82,48.65,48.66,34146.0,42.8472,42.8647,42.7155,42.7242,34146.0
2015-12-15 11:10:00,48.66,48.79,48.58,48.79,29571.0,42.7242,42.8384,42.654,42.8384,29571.0
2015-12-15 11:20:00,48.82,48.92,48.79,48.9,20861.0,42.8647,42.9525,42.8384,42.935,20861.0
2015-12-15 11:30:00,48.89,48.97,48.89,48.96,13692.0,42.9262,42.9964,42.9262,42.9876,13692.0
2015-12-15 11:40:00,48.96,48.96,48.81,48.84,20050.0,42.9876,42.9876,42.8559,42.8823,20050.0
2015-12-15 11:50:00,48.84,48.88,48.79,48.87,21380.0,42.8823,42.9174,42.8384,42.9086,21380.0
2015-12-15 12:00:00,48.86,48.96,48.85,48.94,15211.0,42.8998,42.9876,42.8911,42.9701,15211.0
2015-12-15 12:10:00,48.93,49.03,48.93,49.0,18855.0,42.9613,43.0491,42.9613,43.0228,18855.0
2015-12-15 12:20:00,49.0,49.04,48.97,49.04,8650.0,43.0228,43.0579,42.9964,43.0579,8650.0
2015-12-15 12:30:00,49.04,49.34,49.04,49.21,11064.0,43.0579,43.3213,43.0579,43.2071,11064.0
2015-12-15 12:40:00,49.18,49.19,48.97,49.0,7149.0,43.1808,43.1896,42.9964,43.0228,7149.0
2015-12-15 12:50:00,48.99,49.03,48.93,48.93,8186.0,43.014,43.0491,42.9613,42.9613,8186.0
2015-12-15 13:00:00,48.94,48.94,48.71,48.76,13631.0,42.9701,42.9701,42.7681,42.812,13631.0
2015-12-15 13:10:00,48.75,48.76,48.6,48.68,12658.0,42.8033,42.812,42.6715,42.7418,12658.0
2015-12-15 13:20:00,48.7,48.71,48.58,48.6,6256.0,42.7594,42.7681,42.654,42.6715,6256.0
2015-12-15 13:30:00,48.61,48.64,48.51,48.64,18984.0,42.6803,42.7067,42.5925,42.7067,18984.0
2015-12-15 13:40:00,48.62,48.64,48.51,48.59,14967.0,42.6891,42.7067,42.5925,42.6628,14967.0
2015-12-15 13:50:00,48.61,48.77,48.6,48.73,12891.0,42.6803,42.8208,42.6715,42.7857,12891.0
2015-12-15 14:00:00,48.71,48.76,48.58,48.58,18838.0,42.7681,42.812,42.654,42.654,18838.0
2015-12-15 14:10:00,48.59,48.67,48.58,48.64,10172.0,42.6628,42.733,42.654,42.7067,10172.0
2015-12-15 14:20:00,48.65,48.77,48.6,48.7,12020.0,42.7155,42.8208,42.6715,42.7594,12020.0
2015-12-15 14:30:00,48.68,48.69,48.57,48.58,13125.0,42.7418,42.7506,42.6452,42.654,13125.0
2015-12-15 14:40:00,48.62,48.77,48.6,48.77,11789.0,42.6891,42.8208,42.6715,42.8208,11789.0
2015-12-15 14:50:00,48.73,48.83,48.67,48.7,14040.0,42.7857,42.8735,42.733,42.7594,14040.0
2015-12-15 15:00:00,48.69,48.71,48.61,48.65,18544.0,42.7506,42.7681,42.6803,42.7155,18544.0
2015-12-15 15:10:00,48.65,48.69,48.61,48.69,12901.0,42.7155,42.7506,42.6803,42.7506,12901.0
2015-12-15 15:20:00,48.69,48.71,48.6,48.62,19656.0,42.7506,42.7681,42.6715,42.6891,19656.0
2015-12-15 15:30:00,48.62,48.65,48.5,48.61,27762.0,42.6891,42.7155,42.5837,42.6803,27762.0
2015-12-15 15:40:00,48.58,48.74,48.57,48.71,33106.0,42.654,42.7945,42.6452,42.7681,33106.0
2015-12-15 15:50:00,48.72,48.73,48.61,48.69,101669.0,42.7769,42.7857,42.6803,42.7506,101669.0
2015-12-16 09:30:00,49.15,49.57,48.75,49.5,18742.0,43.1545,43.5232,42.8033,43.4618,18742.0
2015-12-16 09:40:00,49.45,50.2,49.4,50.19,21689.0,43.4179,44.0764,43.374,44.0676,21689.0
2015-12-16 09:50:00,50.2,51.02,50.18,50.99,61689.0,44.0764,44.7963,44.0588,44.77,61689.0
2015-12-16 10:00:00,50.99,50.99,50.34,50.57,57458.0,44.77,44.77,44.1993,44.4012,57458.0
2015-12-16 10:10:00,50.55,50.67,50.43,50.55,65500.0,44.3837,44.489,44.2783,44.3837,65500.0
2015-12-16 10:20:00,50.59,50.7,50.56,50.61,34972.0,44.4188,44.5154,44.3925,44.4364,34972.0
2015-12-16 10:30:00,50.6,50.72,50.44,50.58,85963.0,44.4276,44.5329,44.2871,44.41,85963.0
2015-12-16 10:40:00,50.55,50.61,50.37,50.57,20622.0,44.3837,44.4364,44.2256,44.4012,20622.0
2015-12-16 10:50:00,50.54,50.57,50.44,50.53,19656.0,44.3749,44.4012,44.2871,44.3661,19656.0
2015-12-16 11:00:00,50.5,50.68,50.07,50.07,62450.0,44.3398,44.4978,43.9622,43.9622,62450.0
2015-12-16 11:10:00,50.05,50.34,50.05,50.22,11601.0,43.9447,44.1993,43.9447,44.0939,11601.0
2015-12-16 11:20:00,50.21,50.33,50.13,50.23,43253.0,44.0852,44.1905,44.0149,44.1027,43253.0
2015-12-16 11:30:00,50.2,50.42,50.05,50.38,33199.0,44.0764,44.2695,43.9447,44.2344,33199.0
2015-12-16 11:40:00,50.39,50.45,50.25,50.41,15714.0,44.2432,44.2959,44.1203,44.2608,15714.0
2015-12-16 11:50:00,50.4,50.76,50.4,50.75,43386.0,44.252,44.5681,44.252,44.5593,43386.0
2015-12-16 12:00:00,50.73,50.91,50.64,50.86,34861.0,44.5417,44.6998,44.4627,44.6559,34861.0
2015-12-16 12:10:00,50.86,50.99,50.67,50.68,27677.0,44.6559,44.77,44.489,44.4978,27677.0
2015-12-16 12:20:00,50.67,50.94,50.66,50.92,31972.0,44.489,44.7261,44.4803,44.7085,31972.0
2015-12-16 12:30:00,50.92,50.92,50.67,50.72,58391.0,44.7085,44.7085,44.489,44.5329,58391.0
2015-12-16 12:40:00,50.73,50.84,50.66,50.69,39881.0,44.5417,44.6383,44.4803,44.5066,39881.0
2015-12-16 12:50:00,50.69,50.8,50.66,50.7,18775.0,44.5066,44.6032,44.4803,44.5154,18775.0
2015-12-16 13:00:00,50.7,50.76,50.6,50.74,26849.0,44.5154,44.5681,44.4276,44.5505,26849.0
2015-12-16 13:10:00,50.75,50.75,50.45,50.53,20420.0,44.5593,44.5593,44.2959,44.3661,20420.0
2015-12-16 13:20:00,50.49,50.71,50.49,50.6,24589.0,44.331,44.5242,44.331,44.4276,24589.0
2015-12-16 13:30:00,50.6,50.86,50.57,50.69,23700.0,44.4276,44.6559,44.4012,44.5066,23700.0
2015-12-16 13:40:00,50.72,50.96,50.69,50.94,16924.0,44.5329,44.7437,44.5066,44.7261,16924.0
2015-12-16 13:50:00,50.96,51.16,50.9,51.14,30011.0,44.7437,44.9193,44.691,44.9017,30011.0
2015-12-16 14:00:00,51.14,51.21,50.74,51.02,39788.0,44.9017,44.9632,44.5505,44.7963,39788.0
2015-12-16 14:10:00,51.0,51.14,50.93,51.0,37028.0,44.7788,44.9017,44.7173,44.7788,37028.0
2015-12-16 14:20:00,51.0,51.09,50.94,51.03,37991.0,44.7788,44.8578,44.7261,44.8051,37991.0
2015-12-16 14:30:00,51.01,51.16,50.92,51.11,37850.0,44.7876,44.9193,44.7085,44.8754,37850.0
2015-12-16 14:40:00,51.1,51.39,51.07,51.31,37463.0,44.8666,45.1212,44.8402,45.051,37463.0
2015-12-16 14:50:00,51.3,51.68,51.28,51.66,43958.0,45.0422,45.3758,45.0246,45.3583,43958.0
2015-12-16 15:00:00,51.65,51.67,51.48,51.52,57931.0,45.3495,45.3671,45.2002,45.2354,57931.0
2015-12-16 15:10:00,51.54,51.63,51.46,51.62,47592.0,45.2529,45.3319,45.1827,45.3232,47592.0
2015-12-16 15:20:00,51.62,51.86,51.62,51.86,53362.0,45.3232,45.5339,45.3232,45.5339,53362.0
2015-12-16 15:30:00,51.85,51.97,51.8,51.9,63867.0,45.5251,45.6305,45.4812,45.569,63867.0
2015-12-16 15:40:00,51.88,51.98,51.8,51.87,97817.0,45.5514,45.6392,45.4812,45.5427,97817.0
2015-12-16 15:50:00,51.87,52.06,51.77,51.83,349051.0,45.5427,45.7095,45.4549,45.5075,349051.0
2015-12-17 09:30:00,51.99,53.1,51.6,52.17,30506.0,45.648,46.6226,45.3056,45.8061,30506.0
2015-12-17 09:40:00,52.16,52.16,51.33,51.73,22236.0,45.7973,45.7973,45.0685,45.4197,22236.0
2015-12-17 09:50:00,51.69,52.38,51.51,52.38,67649.0,45.3846,45.9904,45.2266,45.9904,67649.0
2015-12-17 10:00:00,52.34,52.34,51.84,52.09,31525.0,45.9553,45.9553,45.5163,45.7358,31525.0
2015-12-17 10:10:00,52.11,52.13,51.88,52.01,31197.0,45.7534,45.7709,45.5514,45.6656,31197.0
2015-12-17 10:20:00,52.01,52.09,51.93,52.04,32276.0,45.6656,45.7358,45.5953,45.6919,32276.0
2015-12-17 10:30:00,52.12,52.22,52.02,52.19,26562.0,45.7622,45.85,45.6744,45.8236,26562.0
2015-12-17 10:40:00,52.18,52.18,51.67,51.67,37398.0,45.8148,45.8148,45.3671,45.3671,37398.0
2015-12-17 10:50:00,51.67,51.77,51.42,51.52,20224.0,45.3671,45.4549,45.1476,45.2354,20224.0
2015-12-17 11:00:00,51.47,51.59,51.43,51.59,13604.0,45.1915,45.2968,45.1563,45.2968,13604.0
2015-12-17 11:10:00,51.58,51.71,51.43,51.43,12487.0,45.288,45.4022,45.1563,45.1563,12487.0
2015-12-17 11:20:00,51.4,51.76,51.33,51.71,54848.0,45.13,45.4461,45.0685,45.4022,54848.0
2015-12-17 11:30:00,51.69,51.96,51.66,51.95,18637.0,45.3846,45.6217,45.3583,45.6129,18637.0
2015-12-17 11:40:00,51.93,52.12,51.91,52.09,10743.0,45.5953,45.7622,45.5778,45.7358,10743.0
2015-12-17 11:50:00,52.08,52.1,51.9,51.9,7233.0,45.727,45.7446,45.569,45.569,7233.0
2015-12-17 12:00:00,51.9,51.95,51.67,51.91,10906.0,45.569,45.6129,45.3671,45.5778,10906.0
2015-12-17 12:10:00,51.89,52.18,51.88,52.14,26402.0,45.5602,45.8148,45.5514,45.7797,26402.0
2015-12-17 12:20:00,52.13,52.18,51.98,52.04,11519.0,45.7709,45.8148,45.6392,45.6919,11519.0
2015-12-17 12:30:00,52.0,52.07,51.92,51.93,29409.0,45.6568,45.7183,45.5866,45.5953,29409.0
2015-12-17 12:40:00,51.93,52.07,51.87,51.93,39630.0,45.5953,45.7183,45.5427,45.5953,39630.0
2015-12-17 12:50:00,51.93,52.09,51.9,52.01,44199.0,45.5953,45.7358,45.569,45.6656,44199.0
2015-12-17 13:00:00,52.01,52.01,51.89,51.95,23969.0,45.6656,45.6656,45.5602,45.6129,23969.0
2015-12-17 13:10:00,51.96,52.03,51.9,52.03,20436.0,45.6217,45.6831,45.569,45.6831,20436.0
2015-12-17 13:20:00,52.05,52.27,52.05,52.19,20506.0,45.7007,45.8939,45.7007,45.8236,20506.0
2015-12-17 13:30:00,52.19,52.21,52.09,52.11,16478.0,45.8236,45.8412,45.7358,45.7534,16478.0
2015-12-17 13:40:00,52.1,52.33,52.04,52.3,8296.0,45.7446,45.9465,45.6919,45.9202,8296.0
2015-12-17 13:50:00,52.29,52.54,52.29,52.53,23567.0,45.9114,46.1309,45.9114,46.1222,23567.0
2015-12-17 14:00:00,52.53,52.65,52.48,52.64,28969.0,46.1222,46.2275,46.0782,46.2187,28969.0
2015-12-17 14:10:00,52.64,52.7,52.6,52.7,34194.0,46.2187,46.2714,46.1836,46.2714,34194.0
2015-12-17 14:20:00,52.71,52.75,52.64,52.66,27916.0,46.2802,46.3153,46.2187,46.2363,27916.0
2015-12-17 14:30:00,52.65,52.89,52.65,52.89,49339.0,46.2275,46.4382,46.2275,46.4382,49339.0
2015-12-17 14:40:00,52.88,52.88,52.65,52.76,53284.0,46.4295,46.4295,46.2275,46.3241,53284.0
2015-12-17 14:50:00,52.77,52.85,52.65,52.83,38555.0,46.3329,46.4031,46.2275,46.3856,38555.0
2015-12-17 15:00:00,52.83,52.87,52.77,52.83,36417.0,46.3856,46.4207,46.3329,46.3856,36417.0
2015-12-17 15:10:00,52.83,52.88,52.6,52.6,51369.0,46.3856,46.4295,46.1836,46.1836,51369.0
2015-12-17 15:20:00,52.6,52.74,52.55,52.73,45147.0,46.1836,46.3065,46.1397,46.2978,45147.0
2015-12-17 15:30:00,52.73,52.79,52.65,52.68,43610.0,46.2978,46.3504,46.2275,46.2539,43610.0
2015-12-17 15:40:00,52.64,52.78,52.62,52.66,93539.0,46.2187,46.3417,46.2012,46.2363,93539.0
2015-12-17 15:50:00,52.66,52.67,52.4,52.41,204642.0,46.2363,46.2451,46.008,46.0168,204642.0
2015-12-18 09:30:00,52.01,52.58,51.96,52.42,188738.0,45.6656,46.1661,45.6217,46.0256,188738.0
2015-12-18 09:40:00,52.34,52.84,52.22,52.57,26906.0,45.9553,46.3943,45.85,46.1573,26906.0
2015-12-18 09:50:00,52.57,53.31,52.57,53.09,41323.0,46.1573,46.807,46.1573,46.6138,41323.0
2015-12-18 10:00:00,53.1,53.11,52.31,52.31,27553.0,46.6226,46.6314,45.929,45.929,27553.0
2015-12-18 10:10:00,52.31,52.43,51.82,52.37,23775.0,45.929,46.0343,45.4988,45.9817,23775.0
2015-12-18 10:20:00,52.36,52.55,52.25,52.25,14345.0,45.9729,46.1397,45.8763,45.8763,14345.0
2015-12-18 10:30:00,52.31,52.52,52.13,52.31,18243.0,45.929,46.1134,45.7709,45.929,18243.0
2015-12-18 10:40:00,52.29,52.32,52.11,52.21,20833.0,45.9114,45.9378,45.7534,45.8412,20833.0
2015-12-18 10:50:00,52.21,52.36,52.14,52.25,17510.0,45.8412,45.9729,45.7797,45.8763,17510.0
2015-12-18 11:00:00,52.21,52.28,52.09,52.25,16715.0,45.8412,45.9026,45.7358,45.8763,16715.0
2015-12-18 11:10:00,52.21,52.24,51.96,51.96,17077.0,45.8412,45.8675,45.6217,45.6217,17077.0
2015-12-18 11:20:00,52.01,52.12,51.79,52.08,22209.0,45.6656,45.7622,45.4724,45.727,22209.0
2015-12-18 11:30:00,52.05,52.05,51.89,52.04,19600.0,45.7007,45.7007,45.5602,45.6919,19600.0
2015-12-18 11:40:00,52.06,52.13,51.93,51.95,14401.0,45.7095,45.7709,45.5953,45.6129,14401.0
2015-12-18 11:50:00,51.98,51.99,51.84,51.9,14014.0,45.6392,45.648,45.5163,45.569,14014.0
2015-12-18 12:00:00,51.86,51.98,51.82,51.96,17379.0,45.5339,45.6392,45.4988,45.6217,17379.0
2015-12-18 12:10:00,51.94,51.98,51.73,51.74,16864.0,45.6041,45.6392,45.4197,45.4285,16864.0
2015-12-18 12:20:00,51.74,51.91,51.61,51.79,29610.0,45.4285,45.5778,45.3144,45.4724,29610.0
2015-12-18 12:30:00,51.77,51.81,51.54,51.54,10860.0,45.4549,45.49,45.2529,45.2529,10860.0
2015-12-18 12:40:00,51.55,51.71,51.5,51.56,11529.0,45.2617,45.4022,45.2178,45.2705,11529.0
2015-12-18 12:50:00,51.59,51.61,51.43,51.54,6650.0,45.2968,45.3144,45.1563,45.2529,6650.0
2015-12-18 13:00:00,51.58,51.64,51.46,51.58,13986.0,45.288,45.3407,45.1827,45.288,13986.0
2015-12-18 13:10:00,51.58,51.61,51.48,51.48,9500.0,45.288,45.3144,45.2002,45.2002,9500.0
2015-12-18 13:20:00,51.48,51.49,51.33,51.4,13877.0,45.2002,45.209,45.0685,45.13,13877.0
2015-12-18 13:30:00,51.41,51.44,51.31,51.31,13116.0,45.1388,45.1651,45.051,45.051,13116.0
2015-12-18 13:40:00,51.33,51.45,51.33,51.34,12459.0,45.0685,45.1739,45.0685,45.0773,12459.0
2015-12-18 13:50:00,51.34,51.43,51.29,51.39,16063.0,45.0773,45.1563,45.0334,45.1212,16063.0
2015-12-18 14:00:00,51.39,51.68,51.39,51.66,20992.0,45.1212,45.3758,45.1212,45.3583,20992.0
2015-12-18 14:10:00,51.67,51.7,51.59,51.63,17600.0,45.3671,45.3934,45.2968,45.3319,17600.0
2015-12-18 14:20:00,51.64,51.81,51.64,51.8,16176.0,45.3407,45.49,45.3407,45.4812,16176.0
2015-12-18 14:30:00,51.79,51.82,51.64,51.66,12648.0,45.4724,45.4988,45.3407,45.3583,12648.0
2015-12-18 14:40:00,51.65,51.67,51.46,51.6,19800.0,45.3495,45.3671,45.1827,45.3056,19800.0
2015-12-18 14:50:00,51.62,51.66,51.6,51.65,11957.0,45.3232,45.3583,45.3056,45.3495,11957.0
2015-12-18 15:00:00,51.63,51.67,51.54,51.58,22697.0,45.3319,45.3671,45.2529,45.288,22697.0
2015-12-18 15:10:00,51.59,51.59,51.5,51.54,29298.0,45.2968,45.2968,45.2178,45.2529,29298.0
2015-12-18 15:20:00,51.54,51.55,51.41,51.47,23396.0,45.2529,45.2617,45.1388,45.1915,23396.0
2015-12-18 15:30:00,51.46,51.59,51.46,51.51,40186.0,45.1827,45.2968,45.1827,45.2266,40186.0
2015-12-18 15:40:00,51.49,51.5,51.29,51.31,120943.0,45.209,45.2178,45.0334,45.051,120943.0
2015-12-18 15:50:00,51.3,51.37,50.97,51.19,474146.0,45.0422,45.1037,44.7524,44.9456,474146.0
2015-12-21 09:30:00,51.6,51.87,51.25,51.25,19799.0,45.3056,45.5427,44.9983,44.9983,19799.0
2015-12-21 09:40:00,51.12,51.71,51.04,51.53,54598.0,44.8841,45.4022,44.8139,45.2441,54598.0
2015-12-21 09:50:00,51.57,51.57,51.25,51.38,13768.0,45.2793,45.2793,44.9983,45.1124,13768.0
2015-12-21 10:00:00,51.39,51.61,51.34,51.61,17093.0,45.1212,45.3144,45.0773,45.3144,17093.0
2015-12-21 10:10:00,51.57,51.66,51.42,51.46,36245.0,45.2793,45.3583,45.1476,45.1827,36245.0
2015-12-21 10:20:00,51.46,51.53,51.36,51.39,9446.0,45.1827,45.2441,45.0949,45.1212,9446.0
2015-12-21 10:30:00,51.41,51.62,51.4,51.6,13340.0,45.1388,45.3232,45.13,45.3056,13340.0
2015-12-21 10:40:00,51.6,51.78,51.57,51.66,9975.0,45.3056,45.4636,45.2793,45.3583,9975.0
2015-12-21 10:50:00,51.63,51.69,51.56,51.61,25623.0,45.3319,45.3846,45.2705,45.3144,25623.0
2015-12-21 11:00:00,51.61,51.61,51.19,51.22,22903.0,45.3144,45.3144,44.9456,44.9719,22903.0
2015-12-21 11:10:00,51.22,51.24,50.95,50.95,20802.0,44.9719,44.9895,44.7349,44.7349,20802.0
2015-12-21 11:20:00,50.94,51.14,50.87,50.91,11394.0,44.7261,44.9017,44.6646,44.6998,11394.0
2015-12-21 11:30:00,50.87,51.14,50.82,51.08,17658.0,44.6646,44.9017,44.6207,44.849,17658.0
2015-12-21 11:40:00,51.05,51.1,50.88,50.88,17200.0,44.8227,44.8666,44.6734,44.6734,17200.0
2015-12-21 11:50:00,50.87,51.04,50.87,50.96,18142.0,44.6646,44.8139,44.6646,44.7437,18142.0
2015-12-21 12:00:00,50.95,51.05,50.89,51.0,20573.0,44.7349,44.8227,44.6822,44.7788,20573.0
2015-12-21 12:10:00,50.99,51.15,50.98,51.04,6730.0,44.77,44.9105,44.7612,44.8139,6730.0
2015-12-21 12:20:00,51.05,51.12,50.99,51.03,4165.0,44.8227,44.8841,44.77,44.8051,4165.0
2015-12-21 12:30:00,51.07,51.13,51.04,51.06,4000.0,44.8402,44.8929,44.8139,44.8315,4000.0
2015-12-21 12:40:00,51.03,51.06,50.95,50.97,4562.0,44.8051,44.8315,44.7349,44.7524,4562.0
2015-12-21 12:50:00,50.93,51.07,50.93,51.05,5267.0,44.7173,44.8402,44.7173,44.8227,5267.0
2015-12-21 13:00:00,51.06,51.16,51.06,51.09,5919.0,44.8315,44.9193,44.8315,44.8578,5919.0
2015-12-21 13:10:00,51.1,51.18,51.08,51.08,7206.0,44.8666,44.9368,44.849,44.849,7206.0
2015-12-21 13:20:00,51.08,51.14,51.08,51.11,6420.0,44.849,44.9017,44.849,44.8754,6420.0
2015-12-21 13:30:00,51.09,51.14,51.07,51.07,5461.0,44.8578,44.9017,44.8402,44.8402,5461.0
2015-12-21 13:40:00,51.06,51.11,51.02,51.06,9827.0,44.8315,44.8754,44.7963,44.8315,9827.0
2015-12-21 13:50:00,51.06,51.09,51.04,51.04,5713.0,44.8315,44.8578,44.8139,44.8139,5713.0
2015-12-21 14:00:00,51.05,51.1,50.99,51.0,11478.0,44.8227,44.8666,44.77,44.7788,11478.0
2015-12-21 14:10:00,51.0,51.01,50.85,50.9,19993.0,44.7788,44.7876,44.6471,44.691,19993.0
2015-12-21 14:20:00,50.91,50.98,50.79,50.96,24575.0,44.6998,44.7612,44.5944,44.7437,24575.0
2015-12-21 14:30:00,50.98,51.12,50.94,51.09,20723.0,44.7612,44.8841,44.7261,44.8578,20723.0
2015-12-21 14:40:00,51.12,51.37,51.1,51.3,24532.0,44.8841,45.1037,44.8666,45.0422,24532.0
2015-12-21 14:50:00,51.3,51.34,51.13,51.14,18877.0,45.0422,45.0773,44.8929,44.9017,18877.0
2015-12-21 15:00:00,51.16,51.16,50.99,50.99,9023.0,44.9193,44.9193,44.77,44.77,9023.0
2015-12-21 15:10:00,50.99,51.1,50.94,51.1,17032.0,44.77,44.8666,44.7261,44.8666,17032.0
2015-12-21 15:20:00,51.1,51.19,51.1,51.16,17890.0,44.8666,44.9456,44.8666,44.9193,17890.0
2015-12-21 15:30:00,51.16,51.19,51.07,51.15,17273.0,44.9193,44.9456,44.8402,44.9105,17273.0
2015-12-21 15:40:00,51.15,51.29,51.12,51.24,22953.0,44.9105,45.0334,44.8841,44.9895,22953.0
2015-12-21 15:50:00,51.27,51.46,51.23,51.41,66064.0,45.0159,45.1827,44.9807,45.1388,66064.0
2015-12-22 09:30:00,51.6,52.04,51.43,52.02,14869.0,45.3056,45.6919,45.1563,45.6744,14869.0
2015-12-22 09:40:00,52.1,52.3,51.9,52.04,9001.0,45.7446,45.9202,45.569,45.6919,9001.0
2015-12-22 09:50:00,51.97,52.43,51.92,52.43,14126.0,45.6305,46.0343,45.5866,46.0343,14126.0
2015-12-22 10:00:00,52.42,52.5,52.18,52.41,79054.0,46.0256,46.0958,45.8148,46.0168,79054.0
2015-12-22 10:10:00,52.44,52.66,52.39,52.66,18970.0,46.0431,46.2363,45.9992,46.2363,18970.0
2015-12-22 10:20:00,52.69,53.06,52.55,52.55,33276.0,46.2626,46.5875,46.1397,46.1397,33276.0
2015-12-22 10:30:00,52.57,52.63,52.48,52.56,19697.0,46.1573,46.21,46.0782,46.1485,19697.0
2015-12-22 10:40:00,52.57,52.65,52.47,52.48,7300.0,46.1573,46.2275,46.0695,46.0782,7300.0
2015-12-22 10:50:00,52.56,52.66,52.45,52.66,14656.0,46.1485,46.2363,46.0519,46.2363,14656.0
2015-12-22 11:00:00,52.64,52.84,52.64,52.84,22009.0,46.2187,46.3943,46.2187,46.3943,22009.0
2015-12-22 11:10:00,52.84,52.97,52.81,52.96,15646.0,46.3943,46.5085,46.368,46.4997,15646.0
2015-12-22 11:20:00,52.96,52.97,52.83,52.87,11200.0,46.4997,46.5085,46.3856,46.4207,11200.0
2015-12-22 11:30:00,52.84,52.99,52.84,52.93,12740.0,46.3943,46.526,46.3943,46.4734,12740.0
2015-12-22 11:40:00,52.93,53.0,52.89,52.94,6677.0,46.4734,46.5348,46.4382,46.4821,6677.0
2015-12-22 11:50:00,52.95,53.16,52.94,53.14,37154.0,46.4909,46.6753,46.4821,46.6577,37154.0
2015-12-22 12:00:00,53.14,53.39,53.14,53.39,20291.0,46.6577,46.8772,46.6577,46.8772,20291.0
2015-12-22 12:10:00,53.34,53.53,53.3,53.51,27974.0,46.8333,47.0002,46.7982,46.9826,27974.0
2015-12-22 12:20:00,53.49,53.49,53.42,53.43,9061.0,46.965,46.965,46.9036,46.9124,9061.0
2015-12-22 12:30:00,53.41,53.62,53.41,53.53,8179.0,46.8948,47.0792,46.8948,47.0002,8179.0
2015-12-22 12:40:00,53.52,53.69,53.36,53.68,23276.0,46.9914,47.1406,46.8509,47.1319,23276.0
2015-12-22 12:50:00,53.69,53.91,53.62,53.9,21516.0,47.1406,47.3338,47.0792,47.325,21516.0
2015-12-22 13:00:00,53.89,53.97,53.85,53.9,23362.0,47.3163,47.3865,47.2811,47.325,23362.0
2015-12-22 13:10:00,53.92,53.97,53.88,53.95,33556.0,47.3426,47.3865,47.3075,47.3689,33556.0
2015-12-22 13:20:00,53.95,54.13,53.95,54.1,15864.0,47.3689,47.527,47.3689,47.5006,15864.0
2015-12-22 13:30:00,54.11,54.14,53.96,54.03,15600.0,47.5094,47.5358,47.3777,47.4392,15600.0
2015-12-22 13:40:00,54.02,54.21,54.01,54.21,8900.0,47.4304,47.5972,47.4216,47.5972,8900.0
2015-12-22 13:50:00,54.22,54.28,54.08,54.28,12219.0,47.606,47.6587,47.4831,47.6587,12219.0
2015-12-22 14:00:00,54.24,54.28,54.1,54.25,17069.0,47.6236,47.6587,47.5006,47.6323,17069.0
2015-12-22 14:10:00,54.28,54.37,54.25,54.37,14300.0,47.6587,47.7377,47.6323,47.7377,14300.0
2015-12-22 14:20:00,54.38,54.46,54.32,54.44,18031.0,47.7465,47.8167,47.6938,47.7992,18031.0
2015-12-22 14:30:00,54.44,54.57,54.24,54.28,27656.0,47.7992,47.9133,47.6236,47.6587,27656.0
2015-12-22 14:40:00,54.25,54.47,54.24,54.4,11703.0,47.6323,47.8255,47.6236,47.764,11703.0
2015-12-22 14:50:00,54.4,54.59,54.37,54.59,21690.0,47.764,47.9309,47.7377,47.9309,21690.0
2015-12-22 15:00:00,54.54,54.62,54.47,54.55,16483.0,47.887,47.9572,47.8255,47.8957,16483.0
2015-12-22 15:10:00,54.55,54.57,54.5,54.54,11507.0,47.8957,47.9133,47.8518,47.887,11507.0
2015-12-22 15:20:00,54.56,54.72,54.55,54.67,36864.0,47.9045,48.045,47.8957,48.0011,36864.0
2015-12-22 15:30:00,54.67,54.77,54.4,54.4,79996.0,48.0011,48.0889,47.764,47.764,79996.0
2015-12-22 15:40:00,54.43,54.46,54.05,54.08,67004.0,47.7904,47.8167,47.4567,47.4831,67004.0
2015-12-22 15:50:00,54.09,54.33,54.03,54.32,110050.0,47.4919,47.7026,47.4392,47.6938,110050.0
2015-12-23 09:30:00,54.56,55.25,54.49,55.0,40710.0,47.9045,48.5104,47.8431,48.2908,40710.0
2015-12-23 09:40:00,55.0,55.58,54.98,55.55,62253.0,48.2908,48.8001,48.2733,48.7738,62253.0
2015-12-23 09:50:00,55.57,55.96,55.51,55.8,47303.0,48.7913,49.1337,48.7386,48.9933,47303.0
2015-12-23 10:00:00,55.86,56.04,55.71,56.01,49447.0,49.0459,49.204,48.9142,49.1776,49447.0
2015-12-23 10:10:00,56.01,56.07,55.73,55.74,30406.0,49.1776,49.2303,48.9318,48.9406,30406.0
2015-12-23 10:20:00,55.76,55.82,55.48,55.64,22979.0,48.9581,49.0108,48.7123,48.8528,22979.0
2015-12-23 10:30:00,55.65,56.15,55.65,56.15,19651.0,48.8616,49.3006,48.8616,49.3006,19651.0
2015-12-23 10:40:00,56.18,56.23,55.97,56.11,34457.0,49.3269,49.3708,49.1425,49.2654,34457.0
2015-12-23 10:50:00,56.08,56.3,56.0,56.2,36169.0,49.2391,49.4323,49.1689,49.3445,36169.0
2015-12-23 11:00:00,56.21,56.28,56.12,56.17,34965.0,49.3532,49.4147,49.2742,49.3181,34965.0
2015-12-23 11:10:00,56.17,56.24,56.11,56.23,51040.0,49.3181,49.3796,49.2654,49.3708,51040.0
2015-12-23 11:20:00,56.24,56.24,56.13,56.19,11175.0,49.3796,49.3796,49.283,49.3357,11175.0
2015-12-23 11:30:00,56.2,56.32,56.2,56.28,14176.0,49.3445,49.4498,49.3445,49.4147,14176.0
2015-12-23 11:40:00,56.28,56.36,56.25,56.25,10413.0,49.4147,49.4849,49.3884,49.3884,10413.0
2015-12-23 11:50:00,56.24,56.35,56.18,56.29,8800.0,49.3796,49.4762,49.3269,49.4235,8800.0
2015-12-23 12:00:00,56.34,56.43,56.31,56.41,14421.0,49.4674,49.5464,49.441,49.5288,14421.0
2015-12-23 12:10:00,56.42,56.45,56.33,56.4,24075.0,49.5376,49.564,49.4586,49.5201,24075.0
2015-12-23 12:20:00,56.43,56.44,56.33,56.33,13616.0,49.5464,49.5552,49.4586,49.4586,13616.0
2015-12-23 12:30:00,56.33,56.45,56.32,56.41,42355.0,49.4586,49.564,49.4498,49.5288,42355.0
2015-12-23 12:40:00,56.38,56.39,56.21,56.24,11256.0,49.5025,49.5113,49.3532,49.3796,11256.0
2015-12-23 12:50:00,56.24,56.24,56.12,56.16,8983.0,49.3796,49.3796,49.2742,49.3093,8983.0
2015-12-23 13:00:00,56.13,56.24,56.12,56.23,17808.0,49.283,49.3796,49.2742,49.3708,17808.0
2015-12-23 13:10:00,56.23,56.27,56.19,56.21,7475.0,49.3708,49.4059,49.3357,49.3532,7475.0
2015-12-23 13:20:00,56.2,56.28,56.19,56.25,9000.0,49.3445,49.4147,49.3357,49.3884,9000.0
2015-12-23 13:30:00,56.25,56.25,56.15,56.16,13800.0,49.3884,49.3884,49.3006,49.3093,13800.0
2015-12-23 13:40:00,56.16,56.2,56.09,56.19,14985.0,49.3093,49.3445,49.2479,49.3357,14985.0
2015-12-23 13:50:00,56.19,56.2,56.07,56.1,10137.0,49.3357,49.3445,49.2303,49.2567,10137.0
2015-12-23 14:00:00,56.07,56.08,55.98,56.06,9836.0,49.2303,49.2391,49.1513,49.2215,9836.0
2015-12-23 14:10:00,56.08,56.16,56.07,56.08,24323.0,49.2391,49.3093,49.2303,49.2391,24323.0
2015-12-23 14:20:00,56.09,56.16,56.09,56.16,11828.0,49.2479,49.3093,49.2479,49.3093,11828.0
2015-12-23 14:30:00,56.16,56.37,56.12,56.31,26103.0,49.3093,49.4937,49.2742,49.441,26103.0
2015-12-23 14:40:00,56.27,56.29,56.24,56.28,17774.0,49.4059,49.4235,49.3796,49.4147,17774.0
2015-12-23 14:50:00,56.3,56.32,56.16,56.2,8700.0,49.4323,49.4498,49.3093,49.3445,8700.0
2015-12-23 15:00:00,56.19,56.29,56.18,56.25,14334.0,49.3357,49.4235,49.3269,49.3884,14334.0
2015-12-23 15:10:00,56.25,56.28,56.24,56.26,9991.0,49.3884,49.4147,49.3796,49.3971,9991.0
2015-12-23 15:20:00,56.26,56.34,56.26,56.31,14822.0,49.3971,49.4674,49.3971,49.441,14822.0
2015-12-23 15:30:00,56.31,56.31,56.24,56.27,34802.0,49.441,49.441,49.3796,49.4059,34802.0
2015-12-23 15:40:00,56.28,56.35,56.2,56.23,40344.0,49.4147,49.4762,49.3445,49.3708,40344.0
2015-12-23 15:50:00,56.23,56.32,56.23,56.3,50730.0,49.3708,49.4498,49.3708,49.4323,50730.0
2015-12-24 09:30:00,56.25,56.5,55.91,56.31,15530.0,49.3884,49.6079,49.0898,49.441,15530.0
2015-12-24 09:40:00,56.22,56.33,56.03,56.1,12566.0,49.362,49.4586,49.1952,49.2567,12566.0
2015-12-24 09:50:00,56.05,56.3,56.02,56.07,6113.0,49.2128,49.4323,49.1864,49.2303,6113.0
2015-12-24 10:00:00,56.04,56.08,55.8,55.91,10981.0,49.204,49.2391,48.9933,49.0898,10981.0
2015-12-24 10:10:00,55.91,56.24,55.84,56.24,24401.0,49.0898,49.3796,49.0284,49.3796,24401.0
2015-12-24 10:20:00,56.26,56.26,56.0,56.09,13300.0,49.3971,49.3971,49.1689,49.2479,13300.0
2015-12-24 10:30:00,56.12,56.2,56.04,56.05,11883.0,49.2742,49.3445,49.204,49.2128,11883.0
2015-12-24 10:40:00,56.07,56.1,55.94,56.05,11012.0,49.2303,49.2567,49.1162,49.2128,11012.0
2015-12-24 10:50:00,56.05,56.25,56.03,56.09,11997.0,49.2128,49.3884,49.1952,49.2479,11997.0
2015-12-24 11:00:00,56.14,56.35,56.14,56.35,10444.0,49.2918,49.4762,49.2918,49.4762,10444.0
2015-12-24 11:10:00,56.35,56.4,56.16,56.21,10998.0,49.4762,49.5201,49.3093,49.3532,10998.0
2015-12-24 11:20:00,56.22,56.37,56.21,56.37,4195.0,49.362,49.4937,49.3532,49.4937,4195.0
2015-12-24 11:30:00,56.37,56.4,56.3,56.33,5050.0,49.4937,49.5201,49.4323,49.4586,5050.0
2015-12-24 11:40:00,56.36,56.41,56.33,56.35,6124.0,49.4849,49.5288,49.4586,49.4762,6124.0
2015-12-24 11:50:00,56.31,56.31,56.13,56.21,7000.0,49.441,49.441,49.283,49.3532,7000.0
2015-12-24 12:00:00,56.19,56.22,56.12,56.2,6618.0,49.3357,49.362,49.2742,49.3445,6618.0
2015-12-24 12:10:00,56.19,56.19,55.93,56.08,15228.0,49.3357,49.3357,49.1074,49.2391,15228.0
2015-12-24 12:20:00,56.08,56.18,55.99,56.05,15650.0,49.2391,49.3269,49.1601,49.2128,15650.0
2015-12-24 12:30:00,56.05,56.11,55.99,56.01,15274.0,49.2128,49.2654,49.1601,49.1776,15274.0
2015-12-24 12:40:00,55.99,56.33,55.99,56.06,21310.0,49.1601,49.4586,49.1601,49.2215,21310.0
2015-12-24 12:50:00,56.06,56.09,55.93,55.93,59304.0,49.2215,49.2479,49.1074,49.1074,59304.0
2015-12-28 09:30:00,55.72,56.24,55.64,56.12,25480.0,48.923,49.3796,48.8528,49.2742,25480.0
2015-12-28 09:40:00,56.14,56.31,55.86,55.88,14377.0,49.2918,49.441,49.0459,49.0635,14377.0
2015-12-28 09:50:00,55.86,55.94,55.76,55.8,6150.0,49.0459,49.1162,48.9581,48.9933,6150.0
2015-12-28 10:00:00,55.76,55.76,55.5,55.68,21448.0,48.9581,48.9581,48.7299,48.8879,21448.0
2015-12-28 10:10:00,55.73,55.75,55.53,55.64,31264.0,48.9318,48.9494,48.7562,48.8528,31264.0
2015-12-28 10:20:00,55.64,55.69,55.4,55.44,38906.0,48.8528,48.8967,48.6421,48.6772,38906.0
2015-12-28 10:30:00,55.43,55.59,55.43,55.48,18921.0,48.6684,48.8089,48.6684,48.7123,18921.0
2015-12-28 10:40:00,55.47,55.55,55.13,55.15,14702.0,48.7035,48.7738,48.405,48.4226,14702.0
2015-12-28 10:50:00,55.15,55.4,55.13,55.4,9520.0,48.4226,48.6421,48.405,48.6421,9520.0
2015-12-28 11:00:00,55.41,55.73,55.41,55.72,24062.0,48.6508,48.9318,48.6508,48.923,24062.0
2015-12-28 11:10:00,55.74,55.94,55.58,55.91,26002.0,48.9406,49.1162,48.8001,49.0898,26002.0
2015-12-28 11:20:00,55.94,55.97,55.61,55.64,10297.0,49.1162,49.1425,48.8264,48.8528,10297.0
2015-12-28 11:30:00,55.64,56.11,55.62,56.11,20647.0,48.8528,49.2654,48.8352,49.2654,20647.0
2015-12-28 11:40:00,56.11,56.2,55.98,55.98,5553.0,49.2654,49.3445,49.1513,49.1513,5553.0
2015-12-28 11:50:00,55.96,56.25,55.96,56.22,6996.0,49.1337,49.3884,49.1337,49.362,6996.0
2015-12-28 12:00:00,56.18,56.23,56.13,56.16,4533.0,49.3269,49.3708,49.283,49.3093,4533.0
2015-12-28 12:10:00,56.16,56.37,56.16,56.27,12111.0,49.3093,49.4937,49.3093,49.4059,12111.0
2015-12-28 12:20:00,56.25,56.28,56.05,56.28,7440.0,49.3884,49.4147,49.2128,49.4147,7440.0
2015-12-28 12:30:00,56.24,56.35,56.22,56.29,10000.0,49.3796,49.4762,49.362,49.4235,10000.0
2015-12-28 12:40:00,56.28,56.28,56.0,56.08,4900.0,49.4147,49.4147,49.1689,49.2391,4900.0
2015-12-28 12:50:00,56.04,56.12,55.9,55.97,10222.0,49.204,49.2742,49.0811,49.1425,10222.0
2015-12-28 13:00:00,56.0,56.09,55.99,56.03,6204.0,49.1689,49.2479,49.1601,49.1952,6204.0
2015-12-28 13:10:00,56.05,56.22,55.97,56.21,8249.0,49.2128,49.362,49.1425,49.3532,8249.0
2015-12-28 13:20:00,56.2,56.26,56.16,56.16,4800.0,49.3445,49.3971,49.3093,49.3093,4800.0
2015-12-28 13:30:00,56.19,56.31,56.16,56.21,11245.0,49.3357,49.441,49.3093,49.3532,11245.0
2015-12-28 13:40:00,56.26,56.44,56.19,56.33,20842.0,49.3971,49.5552,49.3357,49.4586,20842.0
2015-12-28 13:50:00,56.3,56.65,56.23,56.23,22275.0,49.4323,49.7396,49.3708,49.3708,22275.0
2015-12-28 14:00:00,56.22,56.45,56.17,56.26,18108.0,49.362,49.564,49.3181,49.3971,18108.0
2015-12-28 14:10:00,56.29,56.3,56.18,56.25,8349.0,49.4235,49.4323,49.3269,49.3884,8349.0
2015-12-28 14:20:00,56.29,56.44,56.26,56.44,10293.0,49.4235,49.5552,49.3971,49.5552,10293.0
2015-12-28 14:30:00,56.38,56.48,56.29,56.48,14800.0,49.5025,49.5903,49.4235,49.5903,14800.0
2015-12-28 14:40:00,56.44,56.53,56.42,56.53,9444.0,49.5552,49.6342,49.5376,49.6342,9444.0
2015-12-28 14:50:00,56.52,56.62,56.47,56.47,23636.0,49.6254,49.7132,49.5815,49.5815,23636.0
2015-12-28 15:00:00,56.48,56.58,56.48,56.56,17373.0,49.5903,49.6781,49.5903,49.6606,17373.0
2015-12-28 15:10:00,56.57,56.59,56.47,56.55,16154.0,49.6693,49.6869,49.5815,49.6518,16154.0
2015-12-28 15:20:00,56.55,56.65,56.52,56.64,21783.0,49.6518,49.7396,49.6254,49.7308,21783.0
2015-12-28 15:30:00,56.63,56.64,56.5,56.51,22275.0,49.722,49.7308,49.6079,49.6167,22275.0
2015-12-28 15:40:00,56.5,56.62,56.49,56.61,27003.0,49.6079,49.7132,49.5991,49.7045,27003.0
2015-12-28 15:50:00,56.62,56.79,56.58,56.78,105592.0,49.7132,49.8625,49.6781,49.8537,105592.0
2015-12-29 09:30:00,57.41,57.99,57.14,57.26,52637.0,50.4069,50.9161,50.1698,50.2752,52637.0
2015-12-29 09:40:00,57.28,57.57,57.2,57.49,16480.0,50.2927,50.5473,50.2225,50.4771,16480.0
2015-12-29 09:50:00,57.54,57.61,57.42,57.61,14399.0,50.521,50.5825,50.4156,50.5825,14399.0
2015-12-29 10:00:00,57.56,57.73,57.54,57.55,12726.0,50.5386,50.6878,50.521,50.5298,12726.0
2015-12-29 10:10:00,57.56,57.56,57.23,57.52,25169.0,50.5386,50.5386,50.2488,50.5034,25169.0
2015-12-29 10:20:00,57.48,57.54,57.38,57.5,6732.0,50.4683,50.521,50.3805,50.4859,6732.0
2015-12-29 10:30:00,57.5,57.57,57.07,57.07,16003.0,50.4859,50.5473,50.1083,50.1083,16003.0
2015-12-29 10:40:00,57.07,57.1,56.9,56.9,7462.0,50.1083,50.1347,49.9591,49.9591,7462.0
2015-12-29 10:50:00,56.91,57.05,56.78,57.0,37011.0,49.9679,50.0908,49.8537,50.0469,37011.0
2015-12-29 11:00:00,56.99,56.99,56.79,56.83,7679.0,50.0381,50.0381,49.8625,49.8976,7679.0
2015-12-29 11:10:00,56.78,56.81,56.57,56.79,9052.0,49.8537,49.8801,49.6693,49.8625,9052.0
2015-12-29 11:20:00,56.8,56.8,56.71,56.76,6647.0,49.8713,49.8713,49.7923,49.8362,6647.0
2015-12-29 11:30:00,56.77,56.8,56.51,56.54,21479.0,49.8449,49.8713,49.6167,49.643,21479.0
2015-12-29 11:40:00,56.52,56.58,56.26,56.26,21997.0,49.6254,49.6781,49.3971,49.3971,21997.0
2015-12-29 11:50:00,56.25,56.51,56.24,56.51,7347.0,49.3884,49.6167,49.3796,49.6167,7347.0
2015-12-29 12:00:00,56.49,56.76,56.49,56.64,7936.0,49.5991,49.8362,49.5991,49.7308,7936.0
2015-12-29 12:10:00,56.65,56.86,56.65,56.86,9137.0,49.7396,49.924,49.7396,49.924,9137.0
2015-12-29 12:20:00,56.85,56.95,56.83,56.9,9471.0,49.9152,50.003,49.8976,49.9591,9471.0
2015-12-29 12:30:00,56.91,56.97,56.87,56.95,9900.0,49.9679,50.0205,49.9327,50.003,9900.0
2015-12-29 12:40:00,56.95,57.01,56.88,56.98,11901.0,50.003,50.0557,49.9415,50.0293,11901.0
2015-12-29 12:50:00,56.93,56.94,56.74,56.9,8645.0,49.9854,49.9942,49.8186,49.9591,8645.0
2015-12-29 13:00:00,56.89,56.94,56.84,56.88,7043.0,49.9503,49.9942,49.9064,49.9415,7043.0
2015-12-29 13:10:00,56.89,57.17,56.89,57.08,7071.0,49.9503,50.1961,49.9503,50.1171,7071.0
2015-12-29 13:20:00,57.09,57.15,56.99,57.06,6429.0,50.1259,50.1786,50.0381,50.0996,6429.0
2015-12-29 13:30:00,57.02,57.03,56.94,57.01,14518.0,50.0644,50.0732,49.9942,50.0557,14518.0
2015-12-29 13:40:00,56.98,57.09,56.98,57.07,6482.0,50.0293,50.1259,50.0293,50.1083,6482.0
2015-12-29 13:50:00,57.07,57.13,57.04,57.06,4505.0,50.1083,50.161,50.082,50.0996,4505.0
2015-12-29 14:00:00,57.05,57.09,56.92,57.01,10524.0,50.0908,50.1259,49.9766,50.0557,10524.0
2015-12-29 14:10:00,57.01,57.01,56.83,56.88,10960.0,50.0557,50.0557,49.8976,49.9415,10960.0
2015-12-29 14:20:00,56.87,56.93,56.85,56.91,11268.0,49.9327,49.9854,49.9152,49.9679,11268.0
2015-12-29 14:30:00,56.93,56.93,56.77,56.81,10824.0,49.9854,49.9854,49.8449,49.8801,10824.0
2015-12-29 14:40:00,56.81,56.88,56.8,56.81,11086.0,49.8801,49.9415,49.8713,49.8801,11086.0
2015-12-29 14:50:00,56.81,56.83,56.76,56.83,13076.0,49.8801,49.8976,49.8362,49.8976,13076.0
2015-12-29 15:00:00,56.82,56.92,56.81,56.88,21476.0,49.8888,49.9766,49.8801,49.9415,21476.0
2015-12-29 15:10:00,56.88,56.9,56.84,56.87,18765.0,49.9415,49.9591,49.9064,49.9327,18765.0
2015-12-29 15:20:00,56.88,56.88,56.83,56.83,13834.0,49.9415,49.9415,49.8976,49.8976,13834.0
2015-12-29 15:30:00,56.84,56.86,56.61,56.62,31064.0,49.9064,49.924,49.7045,49.7132,31064.0
2015-12-29 15:40:00,56.61,56.71,56.58,56.69,36061.0,49.7045,49.7923,49.6781,49.7747,36061.0
2015-12-29 15:50:00,56.69,56.83,56.69,56.76,56628.0,49.7747,49.8976,49.7747,49.8362,56628.0
2015-12-30 09:30:00,56.42,56.94,56.41,56.78,17989.0,49.5376,49.9942,49.5288,49.8537,17989.0
2015-12-30 09:40:00,56.71,56.81,56.54,56.74,18689.0,49.7923,49.8801,49.643,49.8186,18689.0
2015-12-30 09:50:00,56.74,57.08,56.74,57.06,10800.0,49.8186,50.1171,49.8186,50.0996,10800.0
2015-12-30 10:00:00,56.99,57.18,56.99,57.04,9432.0,50.0381,50.2049,50.0381,50.082,9432.0
2015-12-30 10:10:00,57.05,57.15,56.95,57.02,15557.0,50.0908,50.1786,50.003,50.0644,15557.0
2015-12-30 10:20:00,57.02,57.02,56.78,56.78,9059.0,50.0644,50.0644,49.8537,49.8537,9059.0
2015-12-30 10:30:00,56.76,56.85,56.63,56.8,20785.0,49.8362,49.9152,49.722,49.8713,20785.0
2015-12-30 10:40:00,56.8,56.85,56.65,56.66,80507.0,49.8713,49.9152,49.7396,49.7484,80507.0
2015-12-30 10:50:00,56.66,56.85,56.63,56.79,16983.0,49.7484,49.9152,49.722,49.8625,16983.0
2015-12-30 11:00:00,56.79,57.2,56.76,57.13,18702.0,49.8625,50.2225,49.8362,50.161,18702.0
2015-12-30 11:10:00,57.1,57.1,57.01,57.04,13921.0,50.1347,50.1347,50.0557,50.082,13921.0
2015-12-30 11:20:00,57.04,57.04,56.85,56.9,9001.0,50.082,50.082,49.9152,49.9591,9001.0
2015-12-30 11:30:00,56.91,56.93,56.81,56.9,8500.0,49.9679,49.9854,49.8801,49.9591,8500.0
2015-12-30 11:40:00,56.89,56.94,56.8,56.85,20800.0,49.9503,49.9942,49.8713,49.9152,20800.0
2015-12-30 11:50:00,56.85,56.85,56.73,56.75,15059.0,49.9152,49.9152,49.8098,49.8274,15059.0
2015-12-30 12:00:00,56.76,56.9,56.74,56.9,11581.0,49.8362,49.9591,49.8186,49.9591,11581.0
2015-12-30 12:10:00,56.87,56.94,56.82,56.85,4292.0,49.9327,49.9942,49.8888,49.9152,4292.0
2015-12-30 12:20:00,56.89,56.94,56.82,56.88,2700.0,49.9503,49.9942,49.8888,49.9415,2700.0
2015-12-30 12:30:00,56.86,56.92,56.85,56.92,5492.0,49.924,49.9766,49.9152,49.9766,5492.0
2015-12-30 12:40:00,56.9,56.9,56.81,56.84,6591.0,49.9591,49.9591,49.8801,49.9064,6591.0
2015-12-30 12:50:00,56.86,56.86,56.78,56.82,7701.0,49.924,49.924,49.8537,49.8888,7701.0
2015-12-30 13:00:00,56.83,56.93,56.82,56.85,3899.0,49.8976,49.9854,49.8888,49.9152,3899.0
2015-12-30 13:10:00,56.82,56.83,56.74,56.76,7442.0,49.8888,49.8976,49.8186,49.8362,7442.0
2015-12-30 13:20:00,56.75,56.75,56.55,56.7,5400.0,49.8274,49.8274,49.6518,49.7835,5400.0
2015-12-30 13:30:00,56.68,56.79,56.64,56.79,11747.0,49.7659,49.8625,49.7308,49.8625,11747.0
2015-12-30 13:40:00,56.78,56.98,56.78,56.94,10217.0,49.8537,50.0293,49.8537,49.9942,10217.0
2015-12-30 13:50:00,56.93,56.98,56.89,56.93,7356.0,49.9854,50.0293,49.9503,49.9854,7356.0
2015-12-30 14:00:00,56.95,56.95,56.8,56.84,8889.0,50.003,50.003,49.8713,49.9064,8889.0
2015-12-30 14:10:00,56.82,56.9,56.82,56.89,9971.0,49.8888,49.9591,49.8888,49.9503,9971.0
2015-12-30 14:20:00,56.88,56.92,56.74,56.76,7663.0,49.9415,49.9766,49.8186,49.8362,7663.0
2015-12-30 14:30:00,56.75,56.77,56.56,56.56,6777.0,49.8274,49.8449,49.6606,49.6606,6777.0
2015-12-30 14:40:00,56.57,56.66,56.49,56.53,8200.0,49.6693,49.7484,49.5991,49.6342,8200.0
2015-12-30 14:50:00,56.54,56.55,56.39,56.52,8316.0,49.643,49.6518,49.5113,49.6254,8316.0
2015-12-30 15:00:00,56.51,56.56,56.48,56.48,6821.0,49.6167,49.6606,49.5903,49.5903,6821.0
2015-12-30 15:10:00,56.48,56.55,56.46,56.49,13791.0,49.5903,49.6518,49.5728,49.5991,13791.0
2015-12-30 15:20:00,56.49,56.51,56.45,56.46,8059.0,49.5991,49.6167,49.564,49.5728,8059.0
2015-12-30 15:30:00,56.46,56.5,56.26,56.36,17131.0,49.5728,49.6079,49.3971,49.4849,17131.0
2015-12-30 15:40:00,56.35,56.49,56.33,56.45,18899.0,49.4762,49.5991,49.4586,49.564,18899.0
2015-12-30 15:50:00,56.47,56.47,56.33,56.33,51140.0,49.5815,49.5815,49.4586,49.4586,51140.0
2015-12-31 09:30:00,56.06,57.36,56.06,56.36,6756.0,49.2215,50.363,49.2215,49.4849,6756.0
2015-12-31 09:40:00,56.6,56.68,56.16,56.28,7940.0,49.6957,49.7659,49.3093,49.4147,7940.0
2015-12-31 09:50:00,56.14,56.27,56.09,56.09,5599.0,49.2918,49.4059,49.2479,49.2479,5599.0
2015-12-31 10:00:00,56.07,56.2,56.05,56.13,6976.0,49.2303,49.3445,49.2128,49.283,6976.0
2015-12-31 10:10:00,56.13,56.2,56.0,56.14,11051.0,49.283,49.3445,49.1689,49.2918,11051.0
2015-12-31 10:20:00,56.17,56.19,55.84,56.08,12012.0,49.3181,49.3357,49.0284,49.2391,12012.0
2015-12-31 10:30:00,56.04,56.12,55.9,56.01,10807.0,49.204,49.2742,49.0811,49.1776,10807.0
2015-12-31 10:40:00,55.99,55.99,55.85,55.86,7318.0,49.1601,49.1601,49.0372,49.0459,7318.0
2015-12-31 10:50:00,55.86,56.01,55.83,56.0,6300.0,49.0459,49.1776,49.0196,49.1689,6300.0
2015-12-31 11:00:00,55.98,56.09,55.96,56.07,5711.0,49.1513,49.2479,49.1337,49.2303,5711.0
2015-12-31 11:10:00,56.04,56.07,55.98,56.05,6753.0,49.204,49.2303,49.1513,49.2128,6753.0
2015-12-31 11:20:00,56.09,56.09,55.93,56.01,8450.0,49.2479,49.2479,49.1074,49.1776,8450.0
2015-12-31 11:30:00,55.98,56.19,55.97,56.15,13586.0,49.1513,49.3357,49.1425,49.3006,13586.0
2015-12-31 11:40:00,56.15,56.45,56.1,56.44,12567.0,49.3006,49.564,49.2567,49.5552,12567.0
2015-12-31 11:50:00,56.45,56.49,56.3,56.46,7180.0,49.564,49.5991,49.4323,49.5728,7180.0
2015-12-31 12:00:00,56.48,56.59,56.41,56.55,9464.0,49.5903,49.6869,49.5288,49.6518,9464.0
2015-12-31 12:10:00,56.6,56.7,56.51,56.68,3800.0,49.6957,49.7835,49.6167,49.7659,3800.0
2015-12-31 12:20:00,56.64,56.76,56.64,56.7,3680.0,49.7308,49.8362,49.7308,49.7835,3680.0
2015-12-31 12:30:00,56.7,56.77,56.69,56.75,4091.0,49.7835,49.8449,49.7747,49.8274,4091.0
2015-12-31 12:40:00,56.74,56.8,56.69,56.8,6024.0,49.8186,49.8713,49.7747,49.8713,6024.0
2015-12-31 12:50:00,56.78,56.79,56.57,56.57,5600.0,49.8537,49.8625,49.6693,49.6693,5600.0
2015-12-31 13:00:00,56.61,56.67,56.49,56.49,16264.0,49.7045,49.7571,49.5991,49.5991,16264.0
2015-12-31 13:10:00,56.49,56.77,56.48,56.77,5120.0,49.5991,49.8449,49.5903,49.8449,5120.0
2015-12-31 13:20:00,56.77,56.91,56.68,56.68,5857.0,49.8449,49.9679,49.7659,49.7659,5857.0
2015-12-31 13:30:00,56.64,56.7,56.61,56.64,7500.0,49.7308,49.7835,49.7045,49.7308,7500.0
2015-12-31 13:40:00,56.63,56.82,56.63,56.81,10016.0,49.722,49.8888,49.722,49.8801,10016.0
2015-12-31 13:50:00,56.82,56.86,56.78,56.85,2861.0,49.8888,49.924,49.8537,49.9152,2861.0
2015-12-31 14:00:00,56.89,56.89,56.69,56.69,3100.0,49.9503,49.9503,49.7747,49.7747,3100.0
2015-12-31 14:10:00,56.67,56.68,56.62,56.67,11097.0,49.7571,49.7659,49.7132,49.7571,11097.0
2015-12-31 14:20:00,56.65,56.69,56.5,56.55,5839.0,49.7396,49.7747,49.6079,49.6518,5839.0
2015-12-31 14:30:00,56.55,56.56,56.42,56.42,12570.0,49.6518,49.6606,49.5376,49.5376,12570.0
2015-12-31 14:40:00,56.44,56.56,56.44,56.54,8174.0,49.5552,49.6606,49.5552,49.643,8174.0
2015-12-31 14:50:00,56.54,56.6,56.48,56.5,9559.0,49.643,49.6957,49.5903,49.6079,9559.0
2015-12-31 15:00:00,56.5,56.52,56.33,56.39,15598.0,49.6079,49.6254,49.4586,49.5113,15598.0
2015-12-31 15:10:00,56.38,56.43,56.31,56.35,12848.0,49.5025,49.5464,49.441,49.4762,12848.0
2015-12-31 15:20:00,56.36,56.36,56.19,56.21,15052.0,49.4849,49.4849,49.3357,49.3532,15052.0
2015-12-31 15:30:00,56.19,56.43,56.19,56.36,22986.0,49.3357,49.5464,49.3357,49.4849,22986.0
2015-12-31 15:40:00,56.35,56.35,56.2,56.24,26542.0,49.4762,49.4762,49.3445,49.3796,26542.0
2015-12-31 15:50:00,56.24,56.24,56.0,56.0,113538.0,49.3796,49.3796,49.1689,49.1689,113538.0
2016-01-04 09:30:00,54.97,55.08,54.54,55.05,34658.0,48.2645,48.3611,47.887,48.3347,34658.0
2016-01-04 09:40:00,55.03,55.04,54.39,54.64,21615.0,48.3172,48.326,47.7553,47.9748,21615.0
2016-01-04 09:50:00,54.67,54.75,54.31,54.58,27444.0,48.0011,48.0713,47.685,47.9221,27444.0
2016-01-04 10:00:00,54.54,54.54,54.27,54.38,25682.0,47.887,47.887,47.6499,47.7465,25682.0
2016-01-04 10:10:00,54.44,54.88,54.36,54.82,23406.0,47.7992,48.1855,47.7289,48.1328,23406.0
2016-01-04 10:20:00,54.9,55.11,54.77,54.87,17276.0,48.203,48.3874,48.0889,48.1767,17276.0
2016-01-04 10:30:00,54.84,54.92,54.63,54.77,25164.0,48.1504,48.2206,47.966,48.0889,25164.0
2016-01-04 10:40:00,54.75,54.95,54.63,54.89,29235.0,48.0713,48.2469,47.966,48.1943,29235.0
2016-01-04 10:50:00,54.87,54.93,54.68,54.71,11802.0,48.1767,48.2294,48.0099,48.0362,11802.0
2016-01-04 11:00:00,54.7,54.72,54.51,54.56,20453.0,48.0274,48.045,47.8606,47.9045,20453.0
2016-01-04 11:10:00,54.56,54.69,54.51,54.54,13534.0,47.9045,48.0187,47.8606,47.887,13534.0
2016-01-04 11:20:00,54.55,54.8,54.38,54.8,11898.0,47.8957,48.1152,47.7465,48.1152,11898.0
2016-01-04 11:30:00,54.83,54.92,54.72,54.77,11815.0,48.1416,48.2206,48.045,48.0889,11815.0
2016-01-04 11:40:00,54.77,54.81,54.6,54.8,11689.0,48.0889,48.124,47.9396,48.1152,11689.0
2016-01-04 11:50:00,54.84,54.98,54.77,54.92,18227.0,48.1504,48.2733,48.0889,48.2206,18227.0
2016-01-04 12:00:00,54.92,54.92,54.64,54.7,24232.0,48.2206,48.2206,47.9748,48.0274,24232.0
2016-01-04 12:10:00,54.64,54.72,54.58,54.64,15884.0,47.9748,48.045,47.9221,47.9748,15884.0
2016-01-04 12:20:00,54.63,54.92,54.58,54.89,29738.0,47.966,48.2206,47.9221,48.1943,29738.0
2016-01-04 12:30:00,54.83,54.92,54.77,54.85,9984.0,48.1416,48.2206,48.0889,48.1591,9984.0
2016-01-04 12:40:00,54.85,55.14,54.75,54.97,10214.0,48.1591,48.4138,48.0713,48.2645,10214.0
2016-01-04 12:50:00,55.04,55.29,55.04,55.14,12900.0,48.326,48.5455,48.326,48.4138,12900.0
2016-01-04 13:00:00,55.15,55.34,55.02,55.28,16048.0,48.4226,48.5894,48.3084,48.5367,16048.0
2016-01-04 13:10:00,55.32,55.36,55.14,55.26,13024.0,48.5718,48.6069,48.4138,48.5191,13024.0
2016-01-04 13:20:00,55.26,55.32,55.08,55.22,8673.0,48.5191,48.5718,48.3611,48.484,8673.0
2016-01-04 13:30:00,55.25,55.48,55.2,55.48,13975.0,48.5104,48.7123,48.4665,48.7123,13975.0
2016-01-04 13:40:00,55.45,55.68,55.41,55.6,15192.0,48.686,48.8879,48.6508,48.8177,15192.0
2016-01-04 13:50:00,55.59,55.69,55.55,55.59,13200.0,48.8089,48.8967,48.7738,48.8089,13200.0
2016-01-04 14:00:00,55.57,55.57,55.25,55.34,16060.0,48.7913,48.7913,48.5104,48.5894,16060.0
2016-01-04 14:10:00,55.35,55.38,55.25,55.37,15186.0,48.5982,48.6245,48.5104,48.6157,15186.0
2016-01-04 14:20:00,55.37,55.43,55.35,55.38,12201.0,48.6157,48.6684,48.5982,48.6245,12201.0
2016-01-04 14:30:00,55.4,55.41,55.22,55.26,14630.0,48.6421,48.6508,48.484,48.5191,14630.0
2016-01-04 14:40:00,55.26,55.36,55.2,55.33,14282.0,48.5191,48.6069,48.4665,48.5806,14282.0
2016-01-04 14:50:00,55.35,55.36,55.18,55.22,13365.0,48.5982,48.6069,48.4489,48.484,13365.0
2016-01-04 15:00:00,55.21,55.21,55.09,55.16,15517.0,48.4752,48.4752,48.3699,48.4313,15517.0
2016-01-04 15:10:00,55.16,55.26,55.16,55.16,14664.0,48.4313,48.5191,48.4313,48.4313,14664.0
2016-01-04 15:20:00,55.14,55.17,55.0,55.06,21803.0,48.4138,48.4401,48.2908,48.3435,21803.0
2016-01-04 15:30:00,55.06,55.17,54.99,55.11,36225.0,48.3435,48.4401,48.2821,48.3874,36225.0
2016-01-04 15:40:00,55.11,55.43,55.1,55.38,60794.0,48.3874,48.6684,48.3786,48.6245,60794.0
2016-01-04 15:50:00,55.38,55.52,55.23,55.52,106652.0,48.6245,48.7474,48.4928,48.7474,106652.0
2016-01-05 09:30:00,55.86,56.1,55.47,55.47,15274.0,49.0459,49.2567,48.7035,48.7035,15274.0
2016-01-05 09:40:00,55.46,55.94,55.46,55.83,19198.0,48.6947,49.1162,48.6947,49.0196,19198.0
2016-01-05 09:50:00,55.89,55.89,55.48,55.48,9334.0,49.0723,49.0723,48.7123,48.7123,9334.0
2016-01-05 10:00:00,55.45,55.56,55.24,55.39,12970.0,48.686,48.7825,48.5016,48.6333,12970.0
2016-01-05 10:10:00,55.39,55.53,55.31,55.53,13307.0,48.6333,48.7562,48.563,48.7562,13307.0
2016-01-05 10:20:00,55.54,55.54,55.09,55.17,13285.0,48.765,48.765,48.3699,48.4401,13285.0
2016-01-05 10:30:00,55.19,55.25,55.01,55.09,18630.0,48.4577,48.5104,48.2996,48.3699,18630.0
2016-01-05 10:40:00,55.05,55.36,55.0,55.3,19450.0,48.3347,48.6069,48.2908,48.5543,19450.0
2016-01-05 10:50:00,55.3,55.34,55.11,55.18,26408.0,48.5543,48.5894,48.3874,48.4489,26408.0
2016-01-05 11:00:00,55.17,55.28,54.94,54.94,18617.0,48.4401,48.5367,48.2382,48.2382,18617.0
2016-01-05 11:10:00,54.89,54.9,54.69,54.69,10027.0,48.1943,48.203,48.0187,48.0187,10027.0
2016-01-05 11:20:00,54.65,54.69,54.44,54.5,17202.0,47.9835,48.0187,47.7992,47.8518,17202.0
2016-01-05 11:30:00,54.52,54.7,54.51,54.68,16230.0,47.8694,48.0274,47.8606,48.0099,16230.0
2016-01-05 11:40:00,54.69,54.76,54.6,54.65,9802.0,48.0187,48.0801,47.9396,47.9835,9802.0
2016-01-05 11:50:00,54.67,54.71,54.37,54.43,12675.0,48.0011,48.0362,47.7377,47.7904,12675.0
2016-01-05 12:00:00,54.37,54.39,54.08,54.08,22764.0,47.7377,47.7553,47.4831,47.4831,22764.0
2016-01-05 12:10:00,54.12,54.16,53.98,54.03,15003.0,47.5182,47.5533,47.3953,47.4392,15003.0
2016-01-05 12:20:00,53.98,54.09,53.89,53.95,31061.0,47.3953,47.4919,47.3163,47.3689,31061.0
2016-01-05 12:30:00,53.97,54.12,53.92,54.06,14900.0,47.3865,47.5182,47.3426,47.4655,14900.0
2016-01-05 12:40:00,54.08,54.09,53.92,54.01,12839.0,47.4831,47.4919,47.3426,47.4216,12839.0
2016-01-05 12:50:00,54.0,54.03,53.88,54.01,19432.0,47.4128,47.4392,47.3075,47.4216,19432.0
2016-01-05 13:00:00,54.03,54.26,54.03,54.17,16950.0,47.4392,47.6411,47.4392,47.5621,16950.0
2016-01-05 13:10:00,54.2,54.28,53.98,53.98,42870.0,47.5884,47.6587,47.3953,47.3953,42870.0
2016-01-05 13:20:00,53.99,54.1,53.93,54.09,13261.0,47.4041,47.5006,47.3514,47.4919,13261.0
2016-01-05 13:30:00,54.07,54.17,53.94,54.13,17800.0,47.4743,47.5621,47.3602,47.527,17800.0
2016-01-05 13:40:00,54.14,54.37,54.14,54.3,23223.0,47.5358,47.7377,47.5358,47.6762,23223.0
2016-01-05 13:50:00,54.32,54.37,54.24,54.33,17284.0,47.6938,47.7377,47.6236,47.7026,17284.0
2016-01-05 14:00:00,54.34,54.5,54.3,54.36,19011.0,47.7114,47.8518,47.6762,47.7289,19011.0
2016-01-05 14:10:00,54.35,54.4,54.22,54.4,23839.0,47.7201,47.764,47.606,47.764,23839.0
2016-01-05 14:20:00,54.41,54.58,54.39,54.46,21765.0,47.7728,47.9221,47.7553,47.8167,21765.0
2016-01-05 14:30:00,54.46,54.5,54.35,54.41,23290.0,47.8167,47.8518,47.7201,47.7728,23290.0
2016-01-05 14:40:00,54.39,54.41,54.23,54.25,25255.0,47.7553,47.7728,47.6148,47.6323,25255.0
2016-01-05 14:50:00,54.26,54.39,54.2,54.39,20400.0,47.6411,47.7553,47.5884,47.7553,20400.0
2016-01-05 15:00:00,54.37,54.39,54.31,54.32,21480.0,47.7377,47.7553,47.685,47.6938,21480.0
2016-01-05 15:10:00,54.33,54.4,54.31,54.34,29176.0,47.7026,47.764,47.685,47.7114,29176.0
2016-01-05 15:20:00,54.34,54.55,54.32,54.48,32467.0,47.7114,47.8957,47.6938,47.8343,32467.0
2016-01-05 15:30:00,54.49,54.62,54.47,54.52,49937.0,47.8431,47.9572,47.8255,47.8694,49937.0
2016-01-05 15:40:00,54.52,54.69,54.51,54.64,64848.0,47.8694,48.0187,47.8606,47.9748,64848.0
2016-01-05 15:50:00,54.64,54.72,54.52,54.67,150494.0,47.9748,48.045,47.8694,48.0011,150494.0
2016-01-06 09:30:00,53.47,54.25,53.26,53.58,29457.0,46.9475,47.6323,46.7631,47.0441,29457.0
2016-01-06 09:40:00,53.57,53.77,53.45,53.71,30834.0,47.0353,47.2109,46.9299,47.1582,30834.0
2016-01-06 09:50:00,53.71,53.76,53.48,53.57,16731.0,47.1582,47.2021,46.9563,47.0353,16731.0
2016-01-06 10:00:00,53.56,53.62,53.33,53.41,13526.0,47.0265,47.0792,46.8246,46.8948,13526.0
2016-01-06 10:10:00,53.38,53.4,53.03,53.3,38400.0,46.8685,46.886,46.5612,46.7982,38400.0
2016-01-06 10:20:00,53.31,54.05,53.31,54.05,19550.0,46.807,47.4567,46.807,47.4567,19550.0
2016-01-06 10:30:00,54.02,54.02,53.32,53.4,13531.0,47.4304,47.4304,46.8158,46.886,13531.0
2016-01-06 10:40:00,53.37,53.44,53.15,53.24,10000.0,46.8597,46.9211,46.6665,46.7455,10000.0
2016-01-06 10:50:00,53.22,53.22,53.04,53.06,10905.0,46.728,46.728,46.5699,46.5875,10905.0
2016-01-06 11:00:00,53.04,53.31,53.02,53.14,14645.0,46.5699,46.807,46.5524,46.6577,14645.0
2016-01-06 11:10:00,53.16,53.17,52.95,53.02,27682.0,46.6753,46.6841,46.4909,46.5524,27682.0
2016-01-06 11:20:00,53.03,53.13,52.95,53.07,40796.0,46.5612,46.649,46.4909,46.5963,40796.0
2016-01-06 11:30:00,53.06,53.06,52.79,52.81,26273.0,46.5875,46.5875,46.3504,46.368,26273.0
2016-01-06 11:40:00,52.8,52.82,52.58,52.66,28424.0,46.3592,46.3768,46.1661,46.2363,28424.0
2016-01-06 11:50:00,52.69,52.71,52.52,52.55,16347.0,46.2626,46.2802,46.1134,46.1397,16347.0
2016-01-06 12:00:00,52.56,52.56,52.34,52.37,19816.0,46.1485,46.1485,45.9553,45.9817,19816.0
2016-01-06 12:10:00,52.36,52.54,52.31,52.44,17577.0,45.9729,46.1309,45.929,46.0431,17577.0
2016-01-06 12:20:00,52.45,52.58,52.36,52.58,24374.0,46.0519,46.1661,45.9729,46.1661,24374.0
2016-01-06 12:30:00,52.54,52.62,52.43,52.51,9198.0,46.1309,46.2012,46.0343,46.1046,9198.0
2016-01-06 12:40:00,52.53,52.62,52.5,52.57,8853.0,46.1222,46.2012,46.0958,46.1573,8853.0
2016-01-06 12:50:00,52.59,52.62,52.44,52.45,15090.0,46.1748,46.2012,46.0431,46.0519,15090.0
2016-01-06 13:00:00,52.45,52.49,52.37,52.49,15147.0,46.0519,46.087,45.9817,46.087,15147.0
2016-01-06 13:10:00,52.49,52.51,52.26,52.27,19332.0,46.087,46.1046,45.8851,45.8939,19332.0
2016-01-06 13:20:00,52.27,52.37,52.14,52.34,17980.0,45.8939,45.9817,45.7797,45.9553,17980.0
2016-01-06 13:30:00,52.37,52.54,52.34,52.39,11081.0,45.9817,46.1309,45.9553,45.9992,11081.0
2016-01-06 13:40:00,52.4,52.48,52.35,52.36,14794.0,46.008,46.0782,45.9641,45.9729,14794.0
2016-01-06 13:50:00,52.34,52.41,52.25,52.26,12180.0,45.9553,46.0168,45.8763,45.8851,12180.0
2016-01-06 14:00:00,52.23,52.4,52.2,52.4,15260.0,45.8587,46.008,45.8324,46.008,15260.0
2016-01-06 14:10:00,52.37,52.42,52.29,52.4,23117.0,45.9817,46.0256,45.9114,46.008,23117.0
2016-01-06 14:20:00,52.42,52.58,52.35,52.55,12939.0,46.0256,46.1661,45.9641,46.1397,12939.0
2016-01-06 14:30:00,52.55,52.61,52.46,52.47,13224.0,46.1397,46.1924,46.0607,46.0695,13224.0
2016-01-06 14:40:00,52.44,52.45,52.08,52.13,30194.0,46.0431,46.0519,45.727,45.7709,30194.0
2016-01-06 14:50:00,52.11,52.11,51.84,52.04,37407.0,45.7534,45.7534,45.5163,45.6919,37407.0
2016-01-06 15:00:00,52.05,52.3,52.0,52.3,16882.0,45.7007,45.9202,45.6568,45.9202,16882.0
2016-01-06 15:10:00,52.32,52.39,52.23,52.32,26174.0,45.9378,45.9992,45.8587,45.9378,26174.0
2016-01-06 15:20:00,52.33,52.36,52.2,52.27,27326.0,45.9465,45.9729,45.8324,45.8939,27326.0
2016-01-06 15:30:00,52.29,52.4,52.28,52.32,38489.0,45.9114,46.008,45.9026,45.9378,38489.0
2016-01-06 15:40:00,52.32,52.34,52.2,52.28,76625.0,45.9378,45.9553,45.8324,45.9026,76625.0
2016-01-06 15:50:00,52.29,52.34,52.16,52.3,136671.0,45.9114,45.9553,45.7973,45.9202,136671.0
2016-01-07 09:30:00,51.26,51.7,50.74,51.67,31735.0,45.0071,45.3934,44.5505,45.3671,31735.0
2016-01-07 09:40:00,51.69,51.69,51.23,51.36,46162.0,45.3846,45.3846,44.9807,45.0949,46162.0
2016-01-07 09:50:00,51.34,51.45,50.5,50.5,95106.0,45.0773,45.1739,44.3398,44.3398,95106.0
2016-01-07 10:00:00,50.45,50.62,50.33,50.37,28130.0,44.2959,44.4451,44.1905,44.2256,28130.0
2016-01-07 10:10:00,50.37,50.82,50.15,50.82,38426.0,44.2256,44.6207,44.0325,44.6207,38426.0
2016-01-07 10:20:00,50.8,50.9,50.43,50.58,20443.0,44.6032,44.691,44.2783,44.41,20443.0
2016-01-07 10:30:00,50.6,50.94,50.53,50.82,22250.0,44.4276,44.7261,44.3661,44.6207,22250.0
2016-01-07 10:40:00,50.84,50.84,50.48,50.55,20051.0,44.6383,44.6383,44.3222,44.3837,20051.0
2016-01-07 10:50:00,50.52,51.19,50.5,51.17,32234.0,44.3573,44.9456,44.3398,44.928,32234.0
2016-01-07 11:00:00,51.16,51.38,51.05,51.16,28112.0,44.9193,45.1124,44.8227,44.9193,28112.0
2016-01-07 11:10:00,51.14,51.15,50.83,51.02,12000.0,44.9017,44.9105,44.6295,44.7963,12000.0
2016-01-07 11:20:00,51.05,51.35,51.04,51.35,24437.0,44.8227,45.0861,44.8139,45.0861,24437.0
2016-01-07 11:30:00,51.33,51.36,51.12,51.29,19546.0,45.0685,45.0949,44.8841,45.0334,19546.0
2016-01-07 11:40:00,51.22,51.26,50.88,50.97,11500.0,44.9719,45.0071,44.6734,44.7524,11500.0
2016-01-07 11:50:00,50.96,50.99,50.55,50.55,18885.0,44.7437,44.77,44.3837,44.3837,18885.0
2016-01-07 12:00:00,50.54,50.71,50.53,50.65,16200.0,44.3749,44.5242,44.3661,44.4715,16200.0
2016-01-07 12:10:00,50.63,50.7,50.55,50.63,17416.0,44.4539,44.5154,44.3837,44.4539,17416.0
2016-01-07 12:20:00,50.66,50.69,50.54,50.62,9866.0,44.4803,44.5066,44.3749,44.4451,9866.0
2016-01-07 12:30:00,50.62,50.67,50.52,50.62,26506.0,44.4451,44.489,44.3573,44.4451,26506.0
2016-01-07 12:40:00,50.65,50.71,50.5,50.56,16131.0,44.4715,44.5242,44.3398,44.3925,16131.0
2016-01-07 12:50:00,50.57,50.68,50.48,50.52,21866.0,44.4012,44.4978,44.3222,44.3573,21866.0
2016-01-07 13:00:00,50.51,50.59,50.42,50.5,22500.0,44.3486,44.4188,44.2695,44.3398,22500.0
2016-01-07 13:10:00,50.43,50.43,50.18,50.24,32401.0,44.2783,44.2783,44.0588,44.1115,32401.0
2016-01-07 13:20:00,50.24,50.3,50.15,50.2,9930.0,44.1115,44.1642,44.0325,44.0764,9930.0
2016-01-07 13:30:00,50.23,50.26,49.9,49.94,24425.0,44.1027,44.1291,43.813,43.8481,24425.0
2016-01-07 13:40:00,49.97,50.1,49.9,49.91,17545.0,43.8744,43.9886,43.813,43.8217,17545.0
2016-01-07 13:50:00,49.93,50.06,49.82,50.06,28996.0,43.8393,43.9535,43.7427,43.9535,28996.0
2016-01-07 14:00:00,50.03,50.11,49.9,49.91,21910.0,43.9271,43.9974,43.813,43.8217,21910.0
2016-01-07 14:10:00,49.91,50.04,49.9,50.04,15437.0,43.8217,43.9359,43.813,43.9359,15437.0
2016-01-07 14:20:00,50.06,50.06,49.95,49.97,13060.0,43.9535,43.9535,43.8569,43.8744,13060.0
2016-01-07 14:30:00,50.0,50.02,49.85,49.95,12085.0,43.9008,43.9183,43.7691,43.8569,12085.0
2016-01-07 14:40:00,49.94,50.16,49.91,50.14,14096.0,43.8481,44.0413,43.8217,44.0237,14096.0
2016-01-07 14:50:00,50.14,50.18,49.98,50.03,17883.0,44.0237,44.0588,43.8832,43.9271,17883.0
2016-01-07 15:00:00,50.0,50.0,49.79,49.86,23550.0,43.9008,43.9008,43.7164,43.7778,23550.0
2016-01-07 15:10:00,49.84,49.91,49.66,49.66,38448.0,43.7603,43.8217,43.6022,43.6022,38448.0
2016-01-07 15:20:00,49.64,49.64,49.48,49.55,63382.0,43.5847,43.5847,43.4442,43.5057,63382.0
2016-01-07 15:30:00,49.55,49.77,49.55,49.75,48243.0,43.5057,43.6988,43.5057,43.6813,48243.0
2016-01-07 15:40:00,49.74,50.04,49.69,49.97,69141.0,43.6725,43.9359,43.6286,43.8744,69141.0
2016-01-07 15:50:00,49.97,50.08,49.9,49.96,217046.0,43.8744,43.971,43.813,43.8657,217046.0
2016-01-08 09:30:00,50.45,51.08,50.0,50.6,31211.0,44.2959,44.849,43.9008,44.4276,31211.0
2016-01-08 09:40:00,50.56,50.59,50.43,50.49,15370.0,44.3925,44.4188,44.2783,44.331,15370.0
2016-01-08 09:50:00,50.47,50.47,50.16,50.27,14123.0,44.3134,44.3134,44.0413,44.1378,14123.0
2016-01-08 10:00:00,50.31,50.31,50.02,50.13,26104.0,44.173,44.173,43.9183,44.0149,26104.0
2016-01-08 10:10:00,50.06,50.07,49.85,49.89,13380.0,43.9535,43.9622,43.7691,43.8042,13380.0
2016-01-08 10:20:00,49.9,50.0,49.87,49.93,15412.0,43.813,43.9008,43.7866,43.8393,15412.0
2016-01-08 10:30:00,49.95,50.0,49.85,49.86,23068.0,43.8569,43.9008,43.7691,43.7778,23068.0
2016-01-08 10:40:00,49.86,49.96,49.7,49.88,8868.0,43.7778,43.8657,43.6374,43.7954,8868.0
2016-01-08 10:50:00,49.8,49.85,49.66,49.74,13850.0,43.7252,43.7691,43.6022,43.6725,13850.0
2016-01-08 11:00:00,49.74,49.87,49.72,49.74,11043.0,43.6725,43.7866,43.6549,43.6725,11043.0
2016-01-08 11:10:00,49.75,49.79,49.47,49.47,14693.0,43.6813,43.7164,43.4354,43.4354,14693.0
2016-01-08 11:20:00,49.47,49.48,49.36,49.36,10023.0,43.4354,43.4442,43.3388,43.3388,10023.0
2016-01-08 11:30:00,49.34,49.43,49.26,49.43,21638.0,43.3213,43.4003,43.251,43.4003,21638.0
2016-01-08 11:40:00,49.4,49.62,49.35,49.52,14537.0,43.374,43.5671,43.3301,43.4793,14537.0
2016-01-08 11:50:00,49.53,49.77,49.5,49.72,24366.0,43.4881,43.6988,43.4618,43.6549,24366.0
2016-01-08 12:00:00,49.76,49.78,49.54,49.59,16655.0,43.69,43.7076,43.4969,43.5408,16655.0
2016-01-08 12:10:00,49.6,49.69,49.52,49.68,12120.0,43.5496,43.6286,43.4793,43.6198,12120.0
2016-01-08 12:20:00,49.68,49.76,49.62,49.7,19323.0,43.6198,43.69,43.5671,43.6374,19323.0
2016-01-08 12:30:00,49.69,49.73,49.65,49.65,15382.0,43.6286,43.6637,43.5935,43.5935,15382.0
2016-01-08 12:40:00,49.67,49.7,49.59,49.63,15066.0,43.611,43.6374,43.5408,43.5759,15066.0
2016-01-08 12:50:00,49.61,49.62,49.55,49.6,13500.0,43.5583,43.5671,43.5057,43.5496,13500.0
2016-01-08 13:00:00,49.6,49.65,49.51,49.53,15380.0,43.5496,43.5935,43.4705,43.4881,15380.0
2016-01-08 13:10:00,49.53,49.61,49.5,49.57,7342.0,43.4881,43.5583,43.4618,43.5232,7342.0
2016-01-08 13:20:00,49.56,49.6,49.46,49.51,12086.0,43.5144,43.5496,43.4266,43.4705,12086.0
2016-01-08 13:30:00,49.51,49.68,49.49,49.68,8875.0,43.4705,43.6198,43.453,43.6198,8875.0
2016-01-08 13:40:00,49.69,49.89,49.6,49.86,26329.0,43.6286,43.8042,43.5496,43.7778,26329.0
2016-01-08 13:50:00,49.86,50.0,49.85,49.86,20700.0,43.7778,43.9008,43.7691,43.7778,20700.0
2016-01-08 14:00:00,49.87,50.0,49.87,50.0,14639.0,43.7866,43.9008,43.7866,43.9008,14639.0
2016-01-08 14:10:00,49.97,50.0,49.9,49.94,12030.0,43.8744,43.9008,43.813,43.8481,12030.0
2016-01-08 14:20:00,49.95,49.98,49.83,49.83,14340.0,43.8569,43.8832,43.7515,43.7515,14340.0
2016-01-08 14:30:00,49.82,49.89,49.75,49.86,13668.0,43.7427,43.8042,43.6813,43.7778,13668.0
2016-01-08 14:40:00,49.81,49.93,49.8,49.93,15840.0,43.7339,43.8393,43.7252,43.8393,15840.0
2016-01-08 14:50:00,49.93,49.95,49.81,49.84,9233.0,43.8393,43.8569,43.7339,43.7603,9233.0
2016-01-08 15:00:00,49.83,49.84,49.75,49.77,14822.0,43.7515,43.7603,43.6813,43.6988,14822.0
2016-01-08 15:10:00,49.79,49.8,49.69,49.71,18800.0,43.7164,43.7252,43.6286,43.6461,18800.0
2016-01-08 15:20:00,49.68,49.73,49.62,49.62,19765.0,43.6198,43.6637,43.5671,43.5671,19765.0
2016-01-08 15:30:00,49.62,49.63,49.5,49.52,24169.0,43.5671,43.5759,43.4618,43.4793,24169.0
2016-01-08 15:40:00,49.53,49.55,49.31,49.31,50240.0,43.4881,43.5057,43.2949,43.2949,50240.0
2016-01-08 15:50:00,49.32,49.38,48.97,48.99,235657.0,43.3037,43.3564,42.9964,43.014,235657.0
2016-01-11 09:30:00,49.24,49.53,48.81,48.96,22184.0,43.2335,43.4881,42.8559,42.9876,22184.0
2016-01-11 09:40:00,48.93,48.93,48.61,48.71,21458.0,42.9613,42.9613,42.6803,42.7681,21458.0
2016-01-11 09:50:00,48.69,48.69,48.02,48.13,33672.0,42.7506,42.7506,42.1623,42.2589,33672.0
2016-01-11 10:00:00,48.11,48.23,48.08,48.15,30206.0,42.2413,42.3467,42.215,42.2764,30206.0
2016-01-11 10:10:00,48.17,48.57,48.16,48.43,34032.0,42.294,42.6452,42.2852,42.5223,34032.0
2016-01-11 10:20:00,48.44,48.57,48.33,48.55,21872.0,42.5311,42.6452,42.4345,42.6276,21872.0
2016-01-11 10:30:00,48.55,48.81,48.4,48.4,26190.0,42.6276,42.8559,42.4959,42.4959,26190.0
2016-01-11 10:40:00,48.45,48.5,48.16,48.19,19526.0,42.5398,42.5837,42.2852,42.3116,19526.0
2016-01-11 10:50:00,48.22,48.3,48.07,48.28,20231.0,42.3379,42.4081,42.2062,42.3906,20231.0
2016-01-11 11:00:00,48.25,48.32,48.03,48.05,22702.0,42.3642,42.4257,42.1711,42.1886,22702.0
2016-01-11 11:10:00,48.1,48.2,48.08,48.12,34528.0,42.2325,42.3203,42.215,42.2501,34528.0
2016-01-11 11:20:00,48.11,48.16,48.03,48.14,14538.0,42.2413,42.2852,42.1711,42.2677,14538.0
2016-01-11 11:30:00,48.14,48.17,48.01,48.09,14904.0,42.2677,42.294,42.1535,42.2238,14904.0
2016-01-11 11:40:00,48.13,48.25,48.04,48.1,17897.0,42.2589,42.3642,42.1799,42.2325,17897.0
2016-01-11 11:50:00,48.1,48.16,48.06,48.07,22173.0,42.2325,42.2852,42.1974,42.2062,22173.0
2016-01-11 12:00:00,48.09,48.11,47.97,48.0,13396.0,42.2238,42.2413,42.1184,42.1447,13396.0
2016-01-11 12:10:00,48.02,48.07,47.95,48.0,11032.0,42.1623,42.2062,42.1008,42.1447,11032.0
2016-01-11 12:20:00,48.0,48.03,47.84,47.85,15138.0,42.1447,42.1711,42.0043,42.013,15138.0
2016-01-11 12:30:00,47.87,47.9,47.66,47.66,15605.0,42.0306,42.0569,41.8462,41.8462,15605.0
2016-01-11 12:40:00,47.7,47.7,47.6,47.64,17740.0,41.8813,41.8813,41.7935,41.8287,17740.0
2016-01-11 12:50:00,47.65,47.76,47.64,47.7,13342.0,41.8374,41.934,41.8287,41.8813,13342.0
2016-01-11 13:00:00,47.72,47.75,47.64,47.66,23186.0,41.8989,41.9252,41.8287,41.8462,23186.0
2016-01-11 13:10:00,47.65,47.68,47.51,47.61,31950.0,41.8374,41.8638,41.7145,41.8023,31950.0
2016-01-11 13:20:00,47.62,47.62,47.48,47.48,10745.0,41.8111,41.8111,41.6882,41.6882,10745.0
2016-01-11 13:30:00,47.49,47.58,47.39,47.58,21820.0,41.697,41.776,41.6092,41.776,21820.0
2016-01-11 13:40:00,47.58,47.58,47.46,47.53,16542.0,41.776,41.776,41.6706,41.7321,16542.0
2016-01-11 13:50:00,47.52,47.52,47.4,47.45,16475.0,41.7233,41.7233,41.6179,41.6618,16475.0
2016-01-11 14:00:00,47.48,47.54,47.38,47.52,18029.0,41.6882,41.7409,41.6004,41.7233,18029.0
2016-01-11 14:10:00,47.54,47.81,47.54,47.76,21680.0,41.7409,41.9779,41.7409,41.934,21680.0
2016-01-11 14:20:00,47.73,47.82,47.67,47.8,16271.0,41.9077,41.9867,41.855,41.9691,16271.0
2016-01-11 14:30:00,47.8,47.91,47.78,47.88,18189.0,41.9691,42.0657,41.9516,42.0394,18189.0
2016-01-11 14:40:00,47.86,47.94,47.84,47.91,22383.0,42.0218,42.0921,42.0043,42.0657,22383.0
2016-01-11 14:50:00,47.93,47.96,47.8,47.83,57477.0,42.0833,42.1096,41.9691,41.9955,57477.0
2016-01-11 15:00:00,47.82,47.85,47.59,47.6,22157.0,41.9867,42.013,41.7848,41.7935,22157.0
2016-01-11 15:10:00,47.59,47.59,47.4,47.42,23809.0,41.7848,41.7848,41.6179,41.6355,23809.0
2016-01-11 15:20:00,47.41,47.95,47.4,47.95,28256.0,41.6267,42.1008,41.6179,42.1008,28256.0
2016-01-11 15:30:00,47.94,48.32,47.94,48.25,64964.0,42.0921,42.4257,42.0921,42.3642,64964.0
2016-01-11 15:40:00,48.24,48.35,48.1,48.18,96543.0,42.3555,42.452,42.2325,42.3028,96543.0
2016-01-11 15:50:00,48.19,48.28,48.02,48.05,127894.0,42.3116,42.3906,42.1623,42.1886,127894.0
2016-01-12 09:30:00,48.79,48.79,48.52,48.76,13980.0,42.8384,42.8384,42.6013,42.812,13980.0
2016-01-12 09:40:00,48.77,49.18,48.77,49.11,12410.0,42.8208,43.1808,42.8208,43.1193,12410.0
2016-01-12 09:50:00,49.11,49.13,48.87,48.87,9898.0,43.1193,43.1369,42.9086,42.9086,9898.0
2016-01-12 10:00:00,48.87,48.98,48.56,48.6,19772.0,42.9086,43.0052,42.6364,42.6715,19772.0
2016-01-12 10:10:00,48.59,48.64,48.43,48.51,14667.0,42.6628,42.7067,42.5223,42.5925,14667.0
2016-01-12 10:20:00,48.45,48.51,48.33,48.51,22221.0,42.5398,42.5925,42.4345,42.5925,22221.0
2016-01-12 10:30:00,48.51,48.59,48.36,48.39,23900.0,42.5925,42.6628,42.4608,42.4872,23900.0
2016-01-12 10:40:00,48.39,48.46,48.32,48.42,42601.0,42.4872,42.5486,42.4257,42.5135,42601.0
2016-01-12 10:50:00,48.42,48.68,48.33,48.67,38322.0,42.5135,42.7418,42.4345,42.733,38322.0
2016-01-12 11:00:00,48.65,48.82,48.65,48.69,22738.0,42.7155,42.8647,42.7155,42.7506,22738.0
2016-01-12 11:10:00,48.67,48.67,48.48,48.5,10749.0,42.733,42.733,42.5662,42.5837,10749.0
2016-01-12 11:20:00,48.52,48.52,48.23,48.23,15364.0,42.6013,42.6013,42.3467,42.3467,15364.0
2016-01-12 11:30:00,48.23,48.25,48.05,48.07,14419.0,42.3467,42.3642,42.1886,42.2062,14419.0
2016-01-12 11:40:00,48.09,48.39,48.06,48.39,10200.0,42.2238,42.4872,42.1974,42.4872,10200.0
2016-01-12 11:50:00,48.39,48.48,48.32,48.32,50499.0,42.4872,42.5662,42.4257,42.4257,50499.0
2016-01-12 12:00:00,48.34,48.57,48.31,48.55,21127.0,42.4433,42.6452,42.4169,42.6276,21127.0
2016-01-12 12:10:00,48.53,48.53,48.32,48.32,18461.0,42.6101,42.6101,42.4257,42.4257,18461.0
2016-01-12 12:20:00,48.3,48.36,48.2,48.25,7999.0,42.4081,42.4608,42.3203,42.3642,7999.0
2016-01-12 12:30:00,48.23,48.29,48.07,48.13,31095.0,42.3467,42.3994,42.2062,42.2589,31095.0
2016-01-12 12:40:00,48.15,48.38,48.15,48.34,26882.0,42.2764,42.4784,42.2764,42.4433,26882.0
2016-01-12 12:50:00,48.36,48.44,48.26,48.28,14500.0,42.4608,42.5311,42.373,42.3906,14500.0
2016-01-12 13:00:00,48.28,48.47,48.28,48.33,23683.0,42.3906,42.5574,42.3906,42.4345,23683.0
2016-01-12 13:10:00,48.31,48.38,48.28,48.29,27765.0,42.4169,42.4784,42.3906,42.3994,27765.0
2016-01-12 13:20:00,48.28,48.28,48.13,48.16,15822.0,42.3906,42.3906,42.2589,42.2852,15822.0
2016-01-12 13:30:00,48.15,48.29,48.15,48.29,16225.0,42.2764,42.3994,42.2764,42.3994,16225.0
2016-01-12 13:40:00,48.28,48.57,48.28,48.57,16150.0,42.3906,42.6452,42.3906,42.6452,16150.0
2016-01-12 13:50:00,48.58,48.62,48.48,48.5,22500.0,42.654,42.6891,42.5662,42.5837,22500.0
2016-01-12 14:00:00,48.52,48.52,48.25,48.43,17831.0,42.6013,42.6013,42.3642,42.5223,17831.0
2016-01-12 14:10:00,48.43,48.52,48.28,48.3,24238.0,42.5223,42.6013,42.3906,42.4081,24238.0
2016-01-12 14:20:00,48.28,48.52,48.24,48.44,22781.0,42.3906,42.6013,42.3555,42.5311,22781.0
2016-01-12 14:30:00,48.41,48.49,48.33,48.49,32166.0,42.5047,42.575,42.4345,42.575,32166.0
2016-01-12 14:40:00,48.5,48.54,48.42,48.42,24785.0,42.5837,42.6189,42.5135,42.5135,24785.0
2016-01-12 14:50:00,48.43,48.7,48.43,48.7,24862.0,42.5223,42.7594,42.5223,42.7594,24862.0
2016-01-12 15:00:00,48.71,48.71,48.49,48.5,28126.0,42.7681,42.7681,42.575,42.5837,28126.0
2016-01-12 15:10:00,48.5,48.69,48.48,48.69,34187.0,42.5837,42.7506,42.5662,42.7506,34187.0
2016-01-12 15:20:00,48.7,49.05,48.7,48.95,62449.0,42.7594,43.0667,42.7594,42.9789,62449.0
2016-01-12 15:30:00,48.87,48.95,48.73,48.9,34030.0,42.9086,42.9789,42.7857,42.935,34030.0
2016-01-12 15:40:00,48.9,49.13,48.9,49.07,63565.0,42.935,43.1369,42.935,43.0842,63565.0
2016-01-12 15:50:00,49.07,49.16,48.93,48.95,135046.0,43.0842,43.1632,42.9613,42.9789,135046.0
2016-01-13 09:30:00,49.62,50.4,49.39,50.4,64839.0,43.5671,44.252,43.3652,44.252,64839.0
2016-01-13 09:40:00,50.39,50.84,50.35,50.64,59391.0,44.2432,44.6383,44.2081,44.4627,59391.0
2016-01-13 09:50:00,50.59,50.74,50.31,50.72,53895.0,44.4188,44.5505,44.173,44.5329,53895.0
2016-01-13 10:00:00,50.73,51.27,50.73,51.18,74954.0,44.5417,45.0159,44.5417,44.9368,74954.0
2016-01-13 10:10:00,51.16,51.18,50.08,50.14,41499.0,44.9193,44.9368,43.971,44.0237,41499.0
2016-01-13 10:20:00,50.11,50.24,49.96,50.03,41155.0,43.9974,44.1115,43.8657,43.9271,41155.0
2016-01-13 10:30:00,50.0,50.03,49.61,49.71,28049.0,43.9008,43.9271,43.5583,43.6461,28049.0
2016-01-13 10:40:00,49.7,50.21,49.7,50.17,24905.0,43.6374,44.0852,43.6374,44.05,24905.0
2016-01-13 10:50:00,50.23,50.25,50.07,50.22,28950.0,44.1027,44.1203,43.9622,44.0939,28950.0
2016-01-13 11:00:00,50.23,50.32,49.92,49.92,30813.0,44.1027,44.1817,43.8305,43.8305,30813.0
2016-01-13 11:10:00,49.88,50.07,49.84,49.92,31484.0,43.7954,43.9622,43.7603,43.8305,31484.0
2016-01-13 11:20:00,49.91,49.94,49.67,49.69,16780.0,43.8217,43.8481,43.611,43.6286,16780.0
2016-01-13 11:30:00,49.66,49.73,49.57,49.59,15066.0,43.6022,43.6637,43.5232,43.5408,15066.0
2016-01-13 11:40:00,49.59,49.66,49.43,49.43,12740.0,43.5408,43.6022,43.4003,43.4003,12740.0
2016-01-13 11:50:00,49.39,49.48,49.32,49.45,13650.0,43.3652,43.4442,43.3037,43.4179,13650.0
2016-01-13 12:00:00,49.44,49.49,49.27,49.38,13656.0,43.4091,43.453,43.2598,43.3564,13656.0
2016-01-13 12:10:00,49.37,49.48,49.29,49.4,11614.0,43.3476,43.4442,43.2774,43.374,11614.0
2016-01-13 12:20:00,49.37,49.52,49.36,49.5,12632.0,43.3476,43.4793,43.3388,43.4618,12632.0
2016-01-13 12:30:00,49.47,49.49,49.33,49.34,13388.0,43.4354,43.453,43.3125,43.3213,13388.0
2016-01-13 12:40:00,49.32,49.38,49.3,49.31,13708.0,43.3037,43.3564,43.2862,43.2949,13708.0
2016-01-13 12:50:00,49.3,49.3,49.07,49.12,11962.0,43.2862,43.2862,43.0842,43.1281,11962.0
2016-01-13 13:00:00,49.1,49.16,49.06,49.11,13604.0,43.1106,43.1632,43.0754,43.1193,13604.0
2016-01-13 13:10:00,49.11,49.15,49.02,49.04,14625.0,43.1193,43.1545,43.0403,43.0579,14625.0
2016-01-13 13:20:00,49.0,49.04,48.83,48.83,10421.0,43.0228,43.0579,42.8735,42.8735,10421.0
2016-01-13 13:30:00,48.81,48.87,48.5,48.5,27950.0,42.8559,42.9086,42.5837,42.5837,27950.0
2016-01-13 13:40:00,48.53,48.57,48.43,48.48,38300.0,42.6101,42.6452,42.5223,42.5662,38300.0
2016-01-13 13:50:00,48.47,48.62,48.39,48.46,17715.0,42.5574,42.6891,42.4872,42.5486,17715.0
2016-01-13 14:00:00,48.42,48.42,48.13,48.19,30807.0,42.5135,42.5135,42.2589,42.3116,30807.0
2016-01-13 14:10:00,48.16,48.25,48.04,48.07,24397.0,42.2852,42.3642,42.1799,42.2062,24397.0
2016-01-13 14:20:00,48.05,48.06,47.6,47.74,43765.0,42.1886,42.1974,41.7935,41.9165,43765.0
2016-01-13 14:30:00,47.73,47.78,47.48,47.51,31263.0,41.9077,41.9516,41.6882,41.7145,31263.0
2016-01-13 14:40:00,47.51,47.51,47.3,47.43,16675.0,41.7145,41.7145,41.5301,41.6443,16675.0
2016-01-13 14:50:00,47.49,47.85,47.49,47.78,12872.0,41.697,42.013,41.697,41.9516,12872.0
2016-01-13 15:00:00,47.82,47.88,47.74,47.79,20066.0,41.9867,42.0394,41.9165,41.9604,20066.0
2016-01-13 15:10:00,47.77,47.87,47.63,47.83,17337.0,41.9428,42.0306,41.8199,41.9955,17337.0
2016-01-13 15:20:00,47.82,48.08,47.72,48.05,31493.0,41.9867,42.215,41.8989,42.1886,31493.0
2016-01-13 15:30:00,48.02,48.15,48.01,48.07,54911.0,42.1623,42.2764,42.1535,42.2062,54911.0
2016-01-13 15:40:00,48.06,48.14,47.8,47.85,59763.0,42.1974,42.2677,41.9691,42.013,59763.0
2016-01-13 15:50:00,47.86,47.86,47.65,47.71,144705.0,42.0218,42.0218,41.8374,41.8901,144705.0
2016-01-14 09:30:00,48.03,48.23,46.97,47.0,14494.0,42.1711,42.3467,41.2404,41.2667,14494.0
2016-01-14 09:40:00,47.01,47.59,46.97,47.31,10706.0,41.2755,41.7848,41.2404,41.5389,10706.0
2016-01-14 09:50:00,47.3,47.35,46.89,46.95,6350.0,41.5301,41.574,41.1701,41.2228,6350.0
2016-01-14 10:00:00,46.94,47.21,46.84,47.21,25249.0,41.214,41.4511,41.1262,41.4511,25249.0
2016-01-14 10:10:00,47.14,47.72,47.13,47.72,14781.0,41.3896,41.8989,41.3809,41.8989,14781.0
2016-01-14 10:20:00,47.75,48.34,47.64,48.27,13879.0,41.9252,42.4433,41.8287,42.3818,13879.0
2016-01-14 10:30:00,48.21,48.73,48.18,48.68,24091.0,42.3291,42.7857,42.3028,42.7418,24091.0
2016-01-14 10:40:00,48.68,49.3,48.64,49.24,55138.0,42.7418,43.2862,42.7067,43.2335,55138.0
2016-01-14 10:50:00,49.27,49.28,48.73,48.88,15726.0,43.2598,43.2686,42.7857,42.9174,15726.0
2016-01-14 11:00:00,48.89,48.99,48.62,48.64,33026.0,42.9262,43.014,42.6891,42.7067,33026.0
2016-01-14 11:10:00,48.64,48.92,48.64,48.7,17141.0,42.7067,42.9525,42.7067,42.7594,17141.0
2016-01-14 11:20:00,48.66,48.66,48.29,48.38,15563.0,42.7242,42.7242,42.3994,42.4784,15563.0
2016-01-14 11:30:00,48.39,48.46,48.13,48.21,18189.0,42.4872,42.5486,42.2589,42.3291,18189.0
2016-01-14 11:40:00,48.16,48.41,48.13,48.35,12090.0,42.2852,42.5047,42.2589,42.452,12090.0
2016-01-14 11:50:00,48.37,48.66,48.37,48.66,17193.0,42.4696,42.7242,42.4696,42.7242,17193.0
2016-01-14 12:00:00,48.66,48.79,48.64,48.73,21522.0,42.7242,42.8384,42.7067,42.7857,21522.0
2016-01-14 12:10:00,48.72,48.98,48.63,48.94,27744.0,42.7769,43.0052,42.6979,42.9701,27744.0
2016-01-14 12:20:00,48.94,48.98,48.78,48.78,15860.0,42.9701,43.0052,42.8296,42.8296,15860.0
2016-01-14 12:30:00,48.74,48.88,48.65,48.88,11400.0,42.7945,42.9174,42.7155,42.9174,11400.0
2016-01-14 12:40:00,48.93,49.03,48.67,48.67,9673.0,42.9613,43.0491,42.733,42.733,9673.0
2016-01-14 12:50:00,48.67,48.79,48.54,48.61,17051.0,42.733,42.8384,42.6189,42.6803,17051.0
2016-01-14 13:00:00,48.58,49.42,48.58,49.31,41084.0,42.654,43.3915,42.654,43.2949,41084.0
2016-01-14 13:10:00,49.33,49.35,49.19,49.31,16932.0,43.3125,43.3301,43.1896,43.2949,16932.0
2016-01-14 13:20:00,49.3,49.52,49.3,49.38,23534.0,43.2862,43.4793,43.2862,43.3564,23534.0
2016-01-14 13:30:00,49.4,49.65,49.4,49.44,24110.0,43.374,43.5935,43.374,43.4091,24110.0
2016-01-14 13:40:00,49.42,49.44,49.18,49.21,25450.0,43.3915,43.4091,43.1808,43.2071,25450.0
2016-01-14 13:50:00,49.21,49.32,49.16,49.16,20688.0,43.2071,43.3037,43.1632,43.1632,20688.0
2016-01-14 14:00:00,49.19,49.23,49.02,49.07,28948.0,43.1896,43.2247,43.0403,43.0842,28948.0
2016-01-14 14:10:00,49.06,49.17,49.0,49.1,11142.0,43.0754,43.172,43.0228,43.1106,11142.0
2016-01-14 14:20:00,49.12,49.23,49.09,49.21,12458.0,43.1281,43.2247,43.1018,43.2071,12458.0
2016-01-14 14:30:00,49.22,49.3,49.14,49.14,11721.0,43.2159,43.2862,43.1457,43.1457,11721.0
2016-01-14 14:40:00,49.16,49.16,49.06,49.09,26302.0,43.1632,43.1632,43.0754,43.1018,26302.0
2016-01-14 14:50:00,49.1,49.22,49.1,49.22,38253.0,43.1106,43.2159,43.1106,43.2159,38253.0
2016-01-14 15:00:00,49.22,49.6,49.22,49.48,46998.0,43.2159,43.5496,43.2159,43.4442,46998.0
2016-01-14 15:10:00,49.44,49.44,49.22,49.25,41831.0,43.4091,43.4091,43.2159,43.2423,41831.0
2016-01-14 15:20:00,49.24,49.29,49.11,49.13,42419.0,43.2335,43.2774,43.1193,43.1369,42419.0
2016-01-14 15:30:00,49.13,49.15,48.94,48.97,33677.0,43.1369,43.1545,42.9701,42.9964,33677.0
2016-01-14 15:40:00,48.95,49.09,48.9,48.97,64368.0,42.9789,43.1018,42.935,42.9964,64368.0
2016-01-14 15:50:00,48.99,49.03,48.83,48.89,117703.0,43.014,43.0491,42.8735,42.9262,117703.0
2016-01-15 09:30:00,47.64,47.7,47.27,47.48,29369.0,41.8287,41.8813,41.5038,41.6882,29369.0
2016-01-15 09:40:00,47.44,47.46,47.21,47.28,43048.0,41.6531,41.6706,41.4511,41.5126,43048.0
2016-01-15 09:50:00,47.29,47.29,46.8,46.99,32774.0,41.5213,41.5213,41.0911,41.2579,32774.0
2016-01-15 10:00:00,46.99,47.09,46.61,47.09,19013.0,41.2579,41.3457,40.9243,41.3457,19013.0
2016-01-15 10:10:00,47.09,47.09,46.82,46.94,31190.0,41.3457,41.3457,41.1087,41.214,31190.0
2016-01-15 10:20:00,46.98,47.23,46.96,47.14,74764.0,41.2492,41.4687,41.2316,41.3896,74764.0
2016-01-15 10:30:00,47.14,47.5,47.07,47.2,21810.0,41.3896,41.7057,41.3282,41.4423,21810.0
2016-01-15 10:40:00,47.22,47.55,47.11,47.55,31634.0,41.4599,41.7496,41.3633,41.7496,31634.0
2016-01-15 10:50:00,47.55,47.61,46.98,47.0,16395.0,41.7496,41.8023,41.2492,41.2667,16395.0
2016-01-15 11:00:00,47.0,47.11,46.75,46.81,21764.0,41.2667,41.3633,41.0472,41.0999,21764.0
2016-01-15 11:10:00,46.78,46.82,46.61,46.77,11063.0,41.0736,41.1087,40.9243,41.0648,11063.0
2016-01-15 11:20:00,46.73,46.88,46.68,46.83,12522.0,41.0297,41.1614,40.9858,41.1175,12522.0
2016-01-15 11:30:00,46.78,46.82,46.7,46.75,9008.0,41.0736,41.1087,41.0033,41.0472,9008.0
2016-01-15 11:40:00,46.74,46.83,46.65,46.71,8163.0,41.0384,41.1175,40.9594,41.0121,8163.0
2016-01-15 11:50:00,46.69,46.76,46.47,46.52,17883.0,40.9945,41.056,40.8014,40.8453,17883.0
2016-01-15 12:00:00,46.49,46.6,46.43,46.53,23469.0,40.8189,40.9155,40.7663,40.8541,23469.0
2016-01-15 12:10:00,46.58,46.63,46.34,46.34,14667.0,40.898,40.9419,40.6872,40.6872,14667.0
2016-01-15 12:20:00,46.33,46.43,46.12,46.13,18138.0,40.6785,40.7663,40.4941,40.5029,18138.0
2016-01-15 12:30:00,46.11,46.13,45.81,45.83,25408.0,40.4853,40.5029,40.2219,40.2394,25408.0
2016-01-15 12:40:00,45.83,46.27,45.78,46.26,14930.0,40.2394,40.6258,40.1955,40.617,14930.0
2016-01-15 12:50:00,46.26,46.46,46.26,46.38,13067.0,40.617,40.7926,40.617,40.7224,13067.0
2016-01-15 13:00:00,46.37,46.4,46.11,46.16,24044.0,40.7136,40.7399,40.4853,40.5292,24044.0
2016-01-15 13:10:00,46.16,46.48,46.16,46.48,16726.0,40.5292,40.8102,40.5292,40.8102,16726.0
2016-01-15 13:20:00,46.48,46.74,46.46,46.63,14195.0,40.8102,41.0384,40.7926,40.9419,14195.0
2016-01-15 13:30:00,46.61,46.69,46.54,46.55,16200.0,40.9243,40.9945,40.8628,40.8716,16200.0
2016-01-15 13:40:00,46.56,46.95,46.56,46.77,13069.0,40.8804,41.2228,40.8804,41.0648,13069.0
2016-01-15 13:50:00,46.76,47.12,46.73,47.04,17209.0,41.056,41.3721,41.0297,41.3018,17209.0
2016-01-15 14:00:00,47.06,47.13,46.95,47.13,15707.0,41.3194,41.3809,41.2228,41.3809,15707.0
2016-01-15 14:10:00,47.15,47.31,47.12,47.2,17643.0,41.3984,41.5389,41.3721,41.4423,17643.0
2016-01-15 14:20:00,47.22,47.22,47.0,47.0,13336.0,41.4599,41.4599,41.2667,41.2667,13336.0
2016-01-15 14:30:00,46.97,47.09,46.94,47.08,18764.0,41.2404,41.3457,41.214,41.337,18764.0
2016-01-15 14:40:00,47.07,47.41,47.07,47.38,65827.0,41.3282,41.6267,41.3282,41.6004,65827.0
2016-01-15 14:50:00,47.39,47.81,47.36,47.8,24824.0,41.6092,41.9779,41.5828,41.9691,24824.0
2016-01-15 15:00:00,47.79,47.95,47.76,47.87,30897.0,41.9604,42.1008,41.934,42.0306,30897.0
2016-01-15 15:10:00,47.87,47.89,47.68,47.74,27891.0,42.0306,42.0482,41.8638,41.9165,27891.0
2016-01-15 15:20:00,47.74,48.02,47.71,47.95,38944.0,41.9165,42.1623,41.8901,42.1008,38944.0
2016-01-15 15:30:00,47.94,47.94,47.7,47.77,46857.0,42.0921,42.0921,41.8813,41.9428,46857.0
2016-01-15 15:40:00,47.75,48.01,47.62,47.84,89041.0,41.9252,42.1535,41.8111,42.0043,89041.0
2016-01-15 15:50:00,47.84,47.92,47.79,47.9,190859.0,42.0043,42.0745,41.9604,42.0569,190859.0
2016-01-19 09:30:00,48.48,48.76,48.11,48.16,32320.0,42.5662,42.812,42.2413,42.2852,32320.0
2016-01-19 09:40:00,48.19,48.75,47.99,48.71,45371.0,42.3116,42.8033,42.136,42.7681,45371.0
2016-01-19 09:50:00,48.72,49.0,48.49,49.0,33375.0,42.7769,43.0228,42.575,43.0228,33375.0
2016-01-19 10:00:00,49.01,49.26,48.74,48.74,29372.0,43.0315,43.251,42.7945,42.7945,29372.0
2016-01-19 10:10:00,48.74,49.01,48.74,48.96,24759.0,42.7945,43.0315,42.7945,42.9876,24759.0
2016-01-19 10:20:00,48.95,49.47,48.94,49.45,49861.0,42.9789,43.4354,42.9701,43.4179,49861.0
2016-01-19 10:30:00,49.43,49.48,49.2,49.25,46225.0,43.4003,43.4442,43.1984,43.2423,46225.0
2016-01-19 10:40:00,49.25,49.25,48.93,49.08,47432.0,43.2423,43.2423,42.9613,43.093,47432.0
2016-01-19 10:50:00,49.06,49.21,48.62,48.72,44021.0,43.0754,43.2071,42.6891,42.7769,44021.0
2016-01-19 11:00:00,48.73,49.01,48.72,48.96,32558.0,42.7857,43.0315,42.7769,42.9876,32558.0
2016-01-19 11:10:00,48.96,49.03,48.82,48.85,45241.0,42.9876,43.0491,42.8647,42.8911,45241.0
2016-01-19 11:20:00,48.83,49.44,48.83,49.43,39176.0,42.8735,43.4091,42.8735,43.4003,39176.0
2016-01-19 11:30:00,49.46,49.5,49.17,49.39,43924.0,43.4266,43.4618,43.172,43.3652,43924.0
2016-01-19 11:40:00,49.36,49.4,49.15,49.24,14831.0,43.3388,43.374,43.1545,43.2335,14831.0
2016-01-19 11:50:00,49.18,49.45,49.18,49.29,13435.0,43.1808,43.4179,43.1808,43.2774,13435.0
2016-01-19 12:00:00,49.26,49.35,48.98,49.0,28194.0,43.251,43.3301,43.0052,43.0228,28194.0
2016-01-19 12:10:00,49.0,49.37,48.95,48.99,36853.0,43.0228,43.3476,42.9789,43.014,36853.0
2016-01-19 12:20:00,48.99,49.19,48.96,49.16,41093.0,43.014,43.1896,42.9876,43.1632,41093.0
2016-01-19 12:30:00,49.16,49.19,48.99,49.03,22109.0,43.1632,43.1896,43.014,43.0491,22109.0
2016-01-19 12:40:00,49.0,49.12,48.88,48.88,45013.0,43.0228,43.1281,42.9174,42.9174,45013.0
2016-01-19 12:50:00,48.88,48.9,48.58,48.65,40994.0,42.9174,42.935,42.654,42.7155,40994.0
2016-01-19 13:00:00,48.64,48.72,48.54,48.61,34257.0,42.7067,42.7769,42.6189,42.6803,34257.0
2016-01-19 13:10:00,48.6,48.6,48.28,48.58,21605.0,42.6715,42.6715,42.3906,42.654,21605.0
2016-01-19 13:20:00,48.61,48.64,48.5,48.51,22489.0,42.6803,42.7067,42.5837,42.5925,22489.0
2016-01-19 13:30:00,48.51,48.55,48.28,48.53,15810.0,42.5925,42.6276,42.3906,42.6101,15810.0
2016-01-19 13:40:00,48.53,48.72,48.48,48.67,28239.0,42.6101,42.7769,42.5662,42.733,28239.0
2016-01-19 13:50:00,48.67,48.67,48.51,48.57,36312.0,42.733,42.733,42.5925,42.6452,36312.0
2016-01-19 14:00:00,48.54,48.6,48.42,48.42,44117.0,42.6189,42.6715,42.5135,42.5135,44117.0
2016-01-19 14:10:00,48.4,48.41,47.87,47.95,33957.0,42.4959,42.5047,42.0306,42.1008,33957.0
2016-01-19 14:20:00,47.96,48.16,47.91,48.04,27207.0,42.1096,42.2852,42.0657,42.1799,27207.0
2016-01-19 14:30:00,48.07,48.1,47.94,47.94,22525.0,42.2062,42.2325,42.0921,42.0921,22525.0
2016-01-19 14:40:00,47.95,47.95,47.6,47.63,24631.0,42.1008,42.1008,41.7935,41.8199,24631.0
2016-01-19 14:50:00,47.63,47.94,47.57,47.9,25591.0,41.8199,42.0921,41.7672,42.0569,25591.0
2016-01-19 15:00:00,47.88,48.09,47.79,48.02,29101.0,42.0394,42.2238,41.9604,42.1623,29101.0
2016-01-19 15:10:00,48.02,48.05,47.72,48.02,34462.0,42.1623,42.1886,41.8989,42.1623,34462.0
2016-01-19 15:20:00,48.0,48.65,47.97,48.51,48000.0,42.1447,42.7155,42.1184,42.5925,48000.0
2016-01-19 15:30:00,48.52,48.65,48.33,48.4,47266.0,42.6013,42.7155,42.4345,42.4959,47266.0
2016-01-19 15:40:00,48.39,48.81,48.39,48.75,71707.0,42.4872,42.8559,42.4872,42.8033,71707.0
2016-01-19 15:50:00,48.77,48.78,48.4,48.41,140340.0,42.8208,42.8296,42.4959,42.5047,140340.0
2016-01-20 09:30:00,47.56,47.65,46.79,46.83,30403.0,41.7584,41.8374,41.0823,41.1175,30403.0
2016-01-20 09:40:00,46.88,47.15,46.76,47.09,24388.0,41.1614,41.3984,41.056,41.3457,24388.0
2016-01-20 09:50:00,47.03,47.15,46.47,46.59,16195.0,41.2931,41.3984,40.8014,40.9067,16195.0
2016-01-20 10:00:00,46.58,46.6,46.16,46.18,20769.0,40.898,40.9155,40.5292,40.5468,20769.0
2016-01-20 10:10:00,46.18,46.68,46.18,46.37,26804.0,40.5468,40.9858,40.5468,40.7136,26804.0
2016-01-20 10:20:00,46.42,46.87,46.3,46.79,22150.0,40.7575,41.1526,40.6521,41.0823,22150.0
2016-01-20 10:30:00,46.79,46.97,46.35,46.49,58841.0,41.0823,41.2404,40.696,40.8189,58841.0
2016-01-20 10:40:00,46.52,46.92,46.5,46.5,39781.0,40.8453,41.1965,40.8277,40.8277,39781.0
2016-01-20 10:50:00,46.53,46.55,46.22,46.28,12033.0,40.8541,40.8716,40.5819,40.6346,12033.0
2016-01-20 11:00:00,46.26,46.69,46.26,46.47,17538.0,40.617,40.9945,40.617,40.8014,17538.0
2016-01-20 11:10:00,46.46,46.71,46.45,46.59,10294.0,40.7926,41.0121,40.7838,40.9067,10294.0
2016-01-20 11:20:00,46.56,46.66,46.48,46.55,9763.0,40.8804,40.9682,40.8102,40.8716,9763.0
2016-01-20 11:30:00,46.55,46.9,46.51,46.78,21393.0,40.8716,41.1789,40.8365,41.0736,21393.0
2016-01-20 11:40:00,46.73,46.8,46.56,46.6,9962.0,41.0297,41.0911,40.8804,40.9155,9962.0
2016-01-20 11:50:00,46.6,46.7,46.52,46.63,22056.0,40.9155,41.0033,40.8453,40.9419,22056.0
2016-01-20 12:00:00,46.66,46.73,46.53,46.6,30584.0,40.9682,41.0297,40.8541,40.9155,30584.0
2016-01-20 12:10:00,46.59,46.67,46.48,46.55,14900.0,40.9067,40.977,40.8102,40.8716,14900.0
2016-01-20 12:20:00,46.57,46.61,46.36,46.41,34800.0,40.8892,40.9243,40.7048,40.7487,34800.0
2016-01-20 12:30:00,46.44,46.47,46.29,46.35,21427.0,40.775,40.8014,40.6433,40.696,21427.0
2016-01-20 12:40:00,46.36,46.43,46.34,46.43,16083.0,40.7048,40.7663,40.6872,40.7663,16083.0
2016-01-20 12:50:00,46.4,46.93,46.39,46.93,19879.0,40.7399,41.2053,40.7311,41.2053,19879.0
2016-01-20 13:00:00,46.93,47.05,46.88,46.96,37806.0,41.2053,41.3106,41.1614,41.2316,37806.0
2016-01-20 13:10:00,46.97,47.01,46.67,46.67,36441.0,41.2404,41.2755,40.977,40.977,36441.0
2016-01-20 13:20:00,46.7,46.86,46.64,46.84,13028.0,41.0033,41.1438,40.9506,41.1262,13028.0
2016-01-20 13:30:00,46.82,47.0,46.81,46.95,27071.0,41.1087,41.2667,41.0999,41.2228,27071.0
2016-01-20 13:40:00,46.98,47.32,46.97,47.12,29267.0,41.2492,41.5477,41.2404,41.3721,29267.0
2016-01-20 13:50:00,47.14,47.39,47.12,47.16,8261.0,41.3896,41.6092,41.3721,41.4072,8261.0
2016-01-20 14:00:00,47.17,47.32,47.0,47.32,22105.0,41.416,41.5477,41.2667,41.5477,22105.0
2016-01-20 14:10:00,47.32,47.7,47.32,47.53,35594.0,41.5477,41.8813,41.5477,41.7321,35594.0
2016-01-20 14:20:00,47.55,47.68,47.46,47.46,33476.0,41.7496,41.8638,41.6706,41.6706,33476.0
2016-01-20 14:30:00,47.48,47.65,47.38,47.65,28476.0,41.6882,41.8374,41.6004,41.8374,28476.0
2016-01-20 14:40:00,47.68,47.68,47.41,47.45,25177.0,41.8638,41.8638,41.6267,41.6618,25177.0
2016-01-20 14:50:00,47.48,47.68,47.48,47.58,19377.0,41.6882,41.8638,41.6882,41.776,19377.0
2016-01-20 15:00:00,47.6,47.94,47.49,47.87,14554.0,41.7935,42.0921,41.697,42.0306,14554.0
2016-01-20 15:10:00,47.9,48.5,47.84,48.44,40076.0,42.0569,42.5837,42.0043,42.5311,40076.0
2016-01-20 15:20:00,48.52,48.79,48.49,48.72,45270.0,42.6013,42.8384,42.575,42.7769,45270.0
2016-01-20 15:30:00,48.7,48.71,48.29,48.43,41884.0,42.7594,42.7681,42.3994,42.5223,41884.0
2016-01-20 15:40:00,48.41,48.45,48.0,48.19,38905.0,42.5047,42.5398,42.1447,42.3116,38905.0
2016-01-20 15:50:00,48.19,48.27,47.99,48.0,114971.0,42.3116,42.3818,42.136,42.1447,114971.0
2016-01-21 09:30:00,47.99,48.31,47.42,47.77,38921.0,42.136,42.4169,41.6355,41.9428,38921.0
2016-01-21 09:40:00,47.85,47.94,47.59,47.59,27888.0,42.013,42.0921,41.7848,41.7848,27888.0
2016-01-21 09:50:00,47.62,48.09,47.62,47.72,44267.0,41.8111,42.2238,41.8111,41.8989,44267.0
2016-01-21 10:00:00,47.78,48.31,47.78,48.2,75752.0,41.9516,42.4169,41.9516,42.3203,75752.0
2016-01-21 10:10:00,48.21,48.59,48.2,48.3,24930.0,42.3291,42.6628,42.3203,42.4081,24930.0
2016-01-21 10:20:00,48.25,48.38,47.98,48.29,26538.0,42.3642,42.4784,42.1272,42.3994,26538.0
2016-01-21 10:30:00,48.26,48.99,48.09,48.95,55261.0,42.373,43.014,42.2238,42.9789,55261.0
2016-01-21 10:40:00,48.99,49.35,48.78,49.13,59315.0,43.014,43.3301,42.8296,43.1369,59315.0
2016-01-21 10:50:00,49.08,49.19,48.83,49.03,35375.0,43.093,43.1896,42.8735,43.0491,35375.0
2016-01-21 11:00:00,49.05,49.64,49.0,49.52,41453.0,43.0667,43.5847,43.0228,43.4793,41453.0
2016-01-21 11:10:00,49.57,50.1,49.56,50.09,81888.0,43.5232,43.9886,43.5144,43.9798,81888.0
2016-01-21 11:20:00,50.08,50.15,49.35,49.36,30175.0,43.971,44.0325,43.3301,43.3388,30175.0
2016-01-21 11:30:00,49.35,50.03,49.35,50.02,28814.0,43.3301,43.9271,43.3301,43.9183,28814.0
2016-01-21 11:40:00,50.0,50.32,49.86,50.32,20158.0,43.9008,44.1817,43.7778,44.1817,20158.0
2016-01-21 11:50:00,50.3,50.34,50.02,50.11,18244.0,44.1642,44.1993,43.9183,43.9974,18244.0
2016-01-21 12:00:00,50.14,50.66,50.14,50.62,29904.0,44.0237,44.4803,44.0237,44.4451,29904.0
2016-01-21 12:10:00,50.63,50.74,50.39,50.53,24944.0,44.4539,44.5505,44.2432,44.3661,24944.0
2016-01-21 12:20:00,50.46,50.48,49.97,50.26,21383.0,44.3047,44.3222,43.8744,44.1291,21383.0
2016-01-21 12:30:00,50.27,50.34,50.12,50.24,17100.0,44.1378,44.1993,44.0061,44.1115,17100.0
2016-01-21 12:40:00,50.3,50.48,50.23,50.24,7700.0,44.1642,44.3222,44.1027,44.1115,7700.0
2016-01-21 12:50:00,50.2,50.29,50.0,50.06,50083.0,44.0764,44.1554,43.9008,43.9535,50083.0
2016-01-21 13:00:00,50.08,50.43,49.98,50.41,24764.0,43.971,44.2783,43.8832,44.2608,24764.0
2016-01-21 13:10:00,50.44,50.58,50.3,50.33,17209.0,44.2871,44.41,44.1642,44.1905,17209.0
2016-01-21 13:20:00,50.3,50.32,49.97,50.14,22946.0,44.1642,44.1817,43.8744,44.0237,22946.0
2016-01-21 13:30:00,50.14,50.22,49.81,50.15,25789.0,44.0237,44.0939,43.7339,44.0325,25789.0
2016-01-21 13:40:00,50.16,50.44,50.07,50.32,52985.0,44.0413,44.2871,43.9622,44.1817,52985.0
2016-01-21 13:50:00,50.29,50.45,50.14,50.32,43277.0,44.1554,44.2959,44.0237,44.1817,43277.0
2016-01-21 14:00:00,50.31,50.39,50.2,50.23,39918.0,44.173,44.2432,44.0764,44.1027,39918.0
2016-01-21 14:10:00,50.2,50.2,49.61,49.66,43826.0,44.0764,44.0764,43.5583,43.6022,43826.0
2016-01-21 14:20:00,49.66,49.91,49.57,49.76,19140.0,43.6022,43.8217,43.5232,43.69,19140.0
2016-01-21 14:30:00,49.74,50.01,49.74,49.95,36097.0,43.6725,43.9096,43.6725,43.8569,36097.0
2016-01-21 14:40:00,49.96,50.06,49.87,49.89,36319.0,43.8657,43.9535,43.7866,43.8042,36319.0
2016-01-21 14:50:00,49.87,50.23,49.85,50.13,53576.0,43.7866,44.1027,43.7691,44.0149,53576.0
2016-01-21 15:00:00,50.1,50.12,49.68,49.7,28960.0,43.9886,44.0061,43.6198,43.6374,28960.0
2016-01-21 15:10:00,49.7,49.98,49.65,49.76,28033.0,43.6374,43.8832,43.5935,43.69,28033.0
2016-01-21 15:20:00,49.78,49.78,49.51,49.59,38242.0,43.7076,43.7076,43.4705,43.5408,38242.0
2016-01-21 15:30:00,49.57,49.77,49.56,49.77,57706.0,43.5232,43.6988,43.5144,43.6988,57706.0
2016-01-21 15:40:00,49.75,49.84,49.57,49.57,66768.0,43.6813,43.7603,43.5232,43.5232,66768.0
2016-01-21 15:50:00,49.58,49.6,49.41,49.44,171214.0,43.532,43.5496,43.3827,43.4091,171214.0
2016-01-22 09:30:00,50.66,51.77,50.66,51.17,59196.0,44.4803,45.4549,44.4803,44.928,59196.0
2016-01-22 09:40:00,51.1,51.28,50.78,51.04,32563.0,44.8666,45.0246,44.5856,44.8139,32563.0
2016-01-22 09:50:00,51.07,51.37,50.95,51.27,43586.0,44.8402,45.1037,44.7349,45.0159,43586.0
2016-01-22 10:00:00,51.3,51.42,51.13,51.42,58031.0,45.0422,45.1476,44.8929,45.1476,58031.0
2016-01-22 10:10:00,51.38,52.09,51.38,51.85,58700.0,45.1124,45.7358,45.1124,45.5251,58700.0
2016-01-22 10:20:00,51.86,52.27,51.2,51.73,67044.0,45.5339,45.8939,44.9544,45.4197,67044.0
2016-01-22 10:30:00,51.76,51.86,51.11,51.3,21484.0,45.4461,45.5339,44.8754,45.0422,21484.0
2016-01-22 10:40:00,51.28,51.54,51.17,51.25,79656.0,45.0246,45.2529,44.928,44.9983,79656.0
2016-01-22 10:50:00,51.21,51.31,50.83,50.94,14245.0,44.9632,45.051,44.6295,44.7261,14245.0
2016-01-22 11:00:00,50.96,51.19,50.93,51.01,21000.0,44.7437,44.9456,44.7173,44.7876,21000.0
2016-01-22 11:10:00,50.95,51.28,50.73,51.19,28315.0,44.7349,45.0246,44.5417,44.9456,28315.0
2016-01-22 11:20:00,51.18,51.55,51.18,51.37,19822.0,44.9368,45.2617,44.9368,45.1037,19822.0
2016-01-22 11:30:00,51.34,51.34,51.06,51.23,68957.0,45.0773,45.0773,44.8315,44.9807,68957.0
2016-01-22 11:40:00,51.21,51.32,50.9,50.9,16730.0,44.9632,45.0598,44.691,44.691,16730.0
2016-01-22 11:50:00,50.89,50.91,50.68,50.74,11670.0,44.6822,44.6998,44.4978,44.5505,11670.0
2016-01-22 12:00:00,50.76,50.84,50.65,50.75,12723.0,44.5681,44.6383,44.4715,44.5593,12723.0
2016-01-22 12:10:00,50.74,51.06,50.67,50.96,15968.0,44.5505,44.8315,44.489,44.7437,15968.0
2016-01-22 12:20:00,50.96,51.31,50.96,51.23,44374.0,44.7437,45.051,44.7437,44.9807,44374.0
2016-01-22 12:30:00,51.2,51.2,50.92,51.2,13503.0,44.9544,44.9544,44.7085,44.9544,13503.0
2016-01-22 12:40:00,51.22,51.32,51.07,51.32,10503.0,44.9719,45.0598,44.8402,45.0598,10503.0
2016-01-22 12:50:00,51.29,51.46,51.29,51.44,12741.0,45.0334,45.1827,45.0334,45.1651,12741.0
2016-01-22 13:00:00,51.45,51.45,51.12,51.12,22017.0,45.1739,45.1739,44.8841,44.8841,22017.0
2016-01-22 13:10:00,51.12,51.41,51.12,51.38,14400.0,44.8841,45.1388,44.8841,45.1124,14400.0
2016-01-22 13:20:00,51.35,51.47,51.25,51.25,18348.0,45.0861,45.1915,44.9983,44.9983,18348.0
2016-01-22 13:30:00,51.26,51.38,51.05,51.11,12946.0,45.0071,45.1124,44.8227,44.8754,12946.0
2016-01-22 13:40:00,51.08,51.3,51.06,51.3,14540.0,44.849,45.0422,44.8315,45.0422,14540.0
2016-01-22 13:50:00,51.32,51.42,51.32,51.36,22966.0,45.0598,45.1476,45.0598,45.0949,22966.0
2016-01-22 14:00:00,51.34,51.36,51.17,51.27,15150.0,45.0773,45.0949,44.928,45.0159,15150.0
2016-01-22 14:10:00,51.28,51.37,51.15,51.15,12051.0,45.0246,45.1037,44.9105,44.9105,12051.0
2016-01-22 14:20:00,51.14,51.27,51.02,51.09,27833.0,44.9017,45.0159,44.7963,44.8578,27833.0
2016-01-22 14:30:00,51.09,51.19,50.87,50.92,19636.0,44.8578,44.9456,44.6646,44.7085,19636.0
2016-01-22 14:40:00,50.86,51.03,50.84,50.98,15200.0,44.6559,44.8051,44.6383,44.7612,15200.0
2016-01-22 14:50:00,50.93,51.21,50.91,51.21,16934.0,44.7173,44.9632,44.6998,44.9632,16934.0
2016-01-22 15:00:00,51.17,51.22,50.93,50.97,67885.0,44.928,44.9719,44.7173,44.7524,67885.0
2016-01-22 15:10:00,50.95,51.2,50.86,51.17,20929.0,44.7349,44.9544,44.6559,44.928,20929.0
2016-01-22 15:20:00,51.17,51.37,51.17,51.37,22948.0,44.928,45.1037,44.928,45.1037,22948.0
2016-01-22 15:30:00,51.33,51.4,51.21,51.36,38512.0,45.0685,45.13,44.9632,45.0949,38512.0
2016-01-22 15:40:00,51.37,51.39,51.29,51.32,67237.0,45.1037,45.1212,45.0334,45.0598,67237.0
2016-01-22 15:50:00,51.33,51.39,51.24,51.29,141929.0,45.0685,45.1212,44.9895,45.0334,141929.0
2016-01-25 09:30:00,51.09,51.25,50.13,50.39,38751.0,44.8578,44.9983,44.0149,44.2432,38751.0
2016-01-25 09:40:00,50.36,50.6,50.25,50.47,43053.0,44.2169,44.4276,44.1203,44.3134,43053.0
2016-01-25 09:50:00,50.42,50.83,50.42,50.71,18340.0,44.2695,44.6295,44.2695,44.5242,18340.0
2016-01-25 10:00:00,50.68,51.11,50.58,50.95,23179.0,44.4978,44.8754,44.41,44.7349,23179.0
2016-01-25 10:10:00,51.0,51.0,50.5,50.77,19497.0,44.7788,44.7788,44.3398,44.5768,19497.0
2016-01-25 10:20:00,50.76,50.76,50.47,50.58,19049.0,44.5681,44.5681,44.3134,44.41,19049.0
2016-01-25 10:30:00,50.63,50.93,50.5,50.54,21558.0,44.4539,44.7173,44.3398,44.3749,21558.0
2016-01-25 10:40:00,50.55,50.77,50.48,50.6,59618.0,44.3837,44.5768,44.3222,44.4276,59618.0
2016-01-25 10:50:00,50.53,50.6,50.29,50.5,11658.0,44.3661,44.4276,44.1554,44.3398,11658.0
2016-01-25 11:00:00,50.5,50.6,50.42,50.53,52021.0,44.3398,44.4276,44.2695,44.3661,52021.0
2016-01-25 11:10:00,50.51,50.57,50.15,50.23,70002.0,44.3486,44.4012,44.0325,44.1027,70002.0
2016-01-25 11:20:00,50.25,50.3,50.04,50.22,12012.0,44.1203,44.1642,43.9359,44.0939,12012.0
2016-01-25 11:30:00,50.2,50.2,49.84,50.19,27116.0,44.0764,44.0764,43.7603,44.0676,27116.0
2016-01-25 11:40:00,50.21,50.37,50.04,50.14,13494.0,44.0852,44.2256,43.9359,44.0237,13494.0
2016-01-25 11:50:00,50.18,50.4,50.18,50.38,9387.0,44.0588,44.252,44.0588,44.2344,9387.0
2016-01-25 12:00:00,50.37,50.43,50.08,50.14,39067.0,44.2256,44.2783,43.971,44.0237,39067.0
2016-01-25 12:10:00,50.12,50.21,50.07,50.2,13320.0,44.0061,44.0852,43.9622,44.0764,13320.0
2016-01-25 12:20:00,50.23,50.24,50.1,50.15,12937.0,44.1027,44.1115,43.9886,44.0325,12937.0
2016-01-25 12:30:00,50.15,50.25,50.09,50.17,11372.0,44.0325,44.1203,43.9798,44.05,11372.0
2016-01-25 12:40:00,50.19,50.26,50.09,50.24,15119.0,44.0676,44.1291,43.9798,44.1115,15119.0
2016-01-25 12:50:00,50.26,50.28,50.12,50.22,10300.0,44.1291,44.1466,44.0061,44.0939,10300.0
2016-01-25 13:00:00,50.22,50.35,50.2,50.22,8861.0,44.0939,44.2081,44.0764,44.0939,8861.0
2016-01-25 13:10:00,50.2,50.39,50.09,50.38,19300.0,44.0764,44.2432,43.9798,44.2344,19300.0
2016-01-25 13:20:00,50.39,50.45,50.14,50.26,16400.0,44.2432,44.2959,44.0237,44.1291,16400.0
2016-01-25 13:30:00,50.25,50.28,50.08,50.11,15603.0,44.1203,44.1466,43.971,43.9974,15603.0
2016-01-25 13:40:00,50.13,50.18,49.95,49.98,16733.0,44.0149,44.0588,43.8569,43.8832,16733.0
2016-01-25 13:50:00,50.0,50.05,49.87,49.99,19796.0,43.9008,43.9447,43.7866,43.892,19796.0
2016-01-25 14:00:00,49.97,50.19,49.93,50.14,16675.0,43.8744,44.0676,43.8393,44.0237,16675.0
2016-01-25 14:10:00,50.13,50.17,50.05,50.07,18997.0,44.0149,44.05,43.9447,43.9622,18997.0
2016-01-25 14:20:00,50.07,50.13,49.97,50.13,26476.0,43.9622,44.0149,43.8744,44.0149,26476.0
2016-01-25 14:30:00,50.11,50.17,50.02,50.17,23219.0,43.9974,44.05,43.9183,44.05,23219.0
2016-01-25 14:40:00,50.13,50.19,50.04,50.11,24848.0,44.0149,44.0676,43.9359,43.9974,24848.0
2016-01-25 14:50:00,50.1,50.18,50.07,50.1,30308.0,43.9886,44.0588,43.9622,43.9886,30308.0
2016-01-25 15:00:00,50.1,50.2,50.04,50.04,41219.0,43.9886,44.0764,43.9359,43.9359,41219.0
2016-01-25 15:10:00,50.02,50.04,49.7,49.93,53342.0,43.9183,43.9359,43.6374,43.8393,53342.0
2016-01-25 15:20:00,49.92,50.02,49.8,49.99,108530.0,43.8305,43.9183,43.7252,43.892,108530.0
2016-01-25 15:30:00,50.0,50.05,49.92,50.01,142685.0,43.9008,43.9447,43.8305,43.9096,142685.0
2016-01-25 15:40:00,50.0,50.15,49.95,50.04,78117.0,43.9008,44.0325,43.8569,43.9359,78117.0
2016-01-25 15:50:00,50.04,50.07,49.9,49.99,183521.0,43.9359,43.9622,43.813,43.892,183521.0
2016-01-26 09:30:00,50.37,51.49,50.08,51.0,19803.0,44.2256,45.209,43.971,44.7788,19803.0
2016-01-26 09:40:00,51.07,51.19,50.51,50.61,13009.0,44.8402,44.9456,44.3486,44.4364,13009.0
2016-01-26 09:50:00,50.6,51.26,50.6,51.2,35644.0,44.4276,45.0071,44.4276,44.9544,35644.0
2016-01-26 10:00:00,51.25,51.96,51.25,51.88,33178.0,44.9983,45.6217,44.9983,45.5514,33178.0
2016-01-26 10:10:00,51.93,52.03,51.58,51.95,46019.0,45.5953,45.6831,45.288,45.6129,46019.0
2016-01-26 10:20:00,51.94,51.96,51.57,51.86,31848.0,45.6041,45.6217,45.2793,45.5339,31848.0
2016-01-26 10:30:00,51.86,52.38,51.86,52.3,21947.0,45.5339,45.9904,45.5339,45.9202,21947.0
2016-01-26 10:40:00,52.29,52.47,52.22,52.27,30417.0,45.9114,46.0695,45.85,45.8939,30417.0
2016-01-26 10:50:00,52.24,52.35,51.66,51.73,18100.0,45.8675,45.9641,45.3583,45.4197,18100.0
2016-01-26 11:00:00,51.77,52.26,51.74,51.98,42938.0,45.4549,45.8851,45.4285,45.6392,42938.0
2016-01-26 11:10:00,52.02,52.13,51.91,52.1,40699.0,45.6744,45.7709,45.5778,45.7446,40699.0
2016-01-26 11:20:00,52.1,52.13,51.93,52.07,25739.0,45.7446,45.7709,45.5953,45.7183,25739.0
2016-01-26 11:30:00,52.03,52.04,51.7,51.92,17295.0,45.6831,45.6919,45.3934,45.5866,17295.0
2016-01-26 11:40:00,51.89,52.0,51.85,51.97,13316.0,45.5602,45.6568,45.5251,45.6305,13316.0
2016-01-26 11:50:00,51.95,52.12,51.66,51.7,46152.0,45.6129,45.7622,45.3583,45.3934,46152.0
2016-01-26 12:00:00,51.72,51.9,51.67,51.78,15874.0,45.411,45.569,45.3671,45.4636,15874.0
2016-01-26 12:10:00,51.76,52.02,51.71,51.97,20862.0,45.4461,45.6744,45.4022,45.6305,20862.0
2016-01-26 12:20:00,51.98,52.0,51.71,51.89,15331.0,45.6392,45.6568,45.4022,45.5602,15331.0
2016-01-26 12:30:00,51.92,51.99,51.74,51.74,19942.0,45.5866,45.648,45.4285,45.4285,19942.0
2016-01-26 12:40:00,51.76,51.79,51.62,51.62,16391.0,45.4461,45.4724,45.3232,45.3232,16391.0
2016-01-26 12:50:00,51.65,51.66,51.46,51.64,11395.0,45.3495,45.3583,45.1827,45.3407,11395.0
2016-01-26 13:00:00,51.66,51.91,51.66,51.71,36975.0,45.3583,45.5778,45.3583,45.4022,36975.0
2016-01-26 13:10:00,51.7,52.08,51.65,52.07,27552.0,45.3934,45.727,45.3495,45.7183,27552.0
2016-01-26 13:20:00,52.08,52.27,52.08,52.21,17093.0,45.727,45.8939,45.727,45.8412,17093.0
2016-01-26 13:30:00,52.21,52.23,52.02,52.08,15006.0,45.8412,45.8587,45.6744,45.727,15006.0
2016-01-26 13:40:00,52.08,52.21,52.03,52.1,7833.0,45.727,45.8412,45.6831,45.7446,7833.0
2016-01-26 13:50:00,52.1,52.11,51.91,51.96,16406.0,45.7446,45.7534,45.5778,45.6217,16406.0
2016-01-26 14:00:00,51.94,52.01,51.84,51.91,20869.0,45.6041,45.6656,45.5163,45.5778,20869.0
2016-01-26 14:10:00,51.89,51.9,51.79,51.79,16100.0,45.5602,45.569,45.4724,45.4724,16100.0
2016-01-26 14:20:00,51.77,51.8,51.51,51.52,12972.0,45.4549,45.4812,45.2266,45.2354,12972.0
2016-01-26 14:30:00,51.54,51.56,51.35,51.48,28679.0,45.2529,45.2705,45.0861,45.2002,28679.0
2016-01-26 14:40:00,51.46,51.61,51.38,51.45,26407.0,45.1827,45.3144,45.1124,45.1739,26407.0
2016-01-26 14:50:00,51.46,51.7,51.39,51.52,37047.0,45.1827,45.3934,45.1212,45.2354,37047.0
2016-01-26 15:00:00,51.51,51.63,51.4,51.41,35315.0,45.2266,45.3319,45.13,45.1388,35315.0
2016-01-26 15:10:00,51.43,51.52,51.39,51.4,65209.0,45.1563,45.2354,45.1212,45.13,65209.0
2016-01-26 15:20:00,51.4,51.54,51.4,51.51,37686.0,45.13,45.2529,45.13,45.2266,37686.0
2016-01-26 15:30:00,51.5,51.55,51.41,51.52,50900.0,45.2178,45.2617,45.1388,45.2354,50900.0
2016-01-26 15:40:00,51.52,51.76,51.51,51.7,84338.0,45.2354,45.4461,45.2266,45.3934,84338.0
2016-01-26 15:50:00,51.71,51.91,51.61,51.89,202195.0,45.4022,45.5778,45.3144,45.5602,202195.0
2016-01-27 09:30:00,51.55,51.6,51.07,51.51,15393.0,45.2617,45.3056,44.8402,45.2266,15393.0
2016-01-27 09:40:00,51.46,51.91,51.34,51.72,45566.0,45.1827,45.5778,45.0773,45.411,45566.0
2016-01-27 09:50:00,51.67,51.67,51.31,51.34,16000.0,45.3671,45.3671,45.051,45.0773,16000.0
2016-01-27 10:00:00,51.34,51.56,51.01,51.42,36803.0,45.0773,45.2705,44.7876,45.1476,36803.0
2016-01-27 10:10:00,51.36,51.46,51.22,51.38,49485.0,45.0949,45.1827,44.9719,45.1124,49485.0
2016-01-27 10:20:00,51.42,51.42,51.11,51.12,8900.0,45.1476,45.1476,44.8754,44.8841,8900.0
2016-01-27 10:30:00,51.16,51.5,51.04,51.42,17399.0,44.9193,45.2178,44.8139,45.1476,17399.0
2016-01-27 10:40:00,51.43,51.7,51.38,51.47,13199.0,45.1563,45.3934,45.1124,45.1915,13199.0
2016-01-27 10:50:00,51.48,51.65,51.41,51.53,10647.0,45.2002,45.3495,45.1388,45.2441,10647.0
2016-01-27 11:00:00,51.54,51.61,51.28,51.56,7789.0,45.2529,45.3144,45.0246,45.2705,7789.0
2016-01-27 11:10:00,51.53,51.54,51.32,51.46,11801.0,45.2441,45.2529,45.0598,45.1827,11801.0
2016-01-27 11:20:00,51.44,51.85,51.44,51.81,10200.0,45.1651,45.5251,45.1651,45.49,10200.0
2016-01-27 11:30:00,51.81,52.22,51.81,52.22,12300.0,45.49,45.85,45.49,45.85,12300.0
2016-01-27 11:40:00,52.19,52.26,52.09,52.09,12579.0,45.8236,45.8851,45.7358,45.7358,12579.0
2016-01-27 11:50:00,52.09,52.11,51.89,51.97,7935.0,45.7358,45.7534,45.5602,45.6305,7935.0
2016-01-27 12:00:00,52.01,52.09,51.95,51.97,10297.0,45.6656,45.7358,45.6129,45.6305,10297.0
2016-01-27 12:10:00,51.97,52.22,51.97,52.2,16605.0,45.6305,45.85,45.6305,45.8324,16605.0
2016-01-27 12:20:00,52.2,52.2,51.89,51.98,9000.0,45.8324,45.8324,45.5602,45.6392,9000.0
2016-01-27 12:30:00,51.99,52.0,51.68,51.77,12308.0,45.648,45.6568,45.3758,45.4549,12308.0
2016-01-27 12:40:00,51.77,51.83,51.67,51.77,8500.0,45.4549,45.5075,45.3671,45.4549,8500.0
2016-01-27 12:50:00,51.74,51.8,51.63,51.74,20700.0,45.4285,45.4812,45.3319,45.4285,20700.0
2016-01-27 13:00:00,51.75,51.77,51.64,51.7,22600.0,45.4373,45.4549,45.3407,45.3934,22600.0
2016-01-27 13:10:00,51.7,51.79,51.62,51.7,17717.0,45.3934,45.4724,45.3232,45.3934,17717.0
2016-01-27 13:20:00,51.7,51.73,51.58,51.66,14400.0,45.3934,45.4197,45.288,45.3583,14400.0
2016-01-27 13:30:00,51.65,51.82,51.65,51.75,7320.0,45.3495,45.4988,45.3495,45.4373,7320.0
2016-01-27 13:40:00,51.69,51.76,51.57,51.67,14784.0,45.3846,45.4461,45.2793,45.3671,14784.0
2016-01-27 13:50:00,51.66,51.89,51.66,51.88,6900.0,45.3583,45.5602,45.3583,45.5514,6900.0
2016-01-27 14:00:00,51.88,51.96,51.3,51.32,38556.0,45.5514,45.6217,45.0422,45.0598,38556.0
2016-01-27 14:10:00,51.37,51.55,51.18,51.45,32898.0,45.1037,45.2617,44.9368,45.1739,32898.0
2016-01-27 14:20:00,51.44,51.65,51.38,51.49,18200.0,45.1651,45.3495,45.1124,45.209,18200.0
2016-01-27 14:30:00,51.42,51.59,51.32,51.32,21196.0,45.1476,45.2968,45.0598,45.0598,21196.0
2016-01-27 14:40:00,51.32,51.36,51.15,51.18,13960.0,45.0598,45.0949,44.9105,44.9368,13960.0
2016-01-27 14:50:00,51.21,51.31,51.06,51.06,21778.0,44.9632,45.051,44.8315,44.8315,21778.0
2016-01-27 15:00:00,51.05,51.06,50.75,50.84,20665.0,44.8227,44.8315,44.5593,44.6383,20665.0
2016-01-27 15:10:00,50.78,50.82,50.47,50.52,25398.0,44.5856,44.6207,44.3134,44.3573,25398.0
2016-01-27 15:20:00,50.49,50.7,50.44,50.55,56895.0,44.331,44.5154,44.2871,44.3837,56895.0
2016-01-27 15:30:00,50.55,50.81,50.55,50.64,44953.0,44.3837,44.612,44.3837,44.4627,44953.0
2016-01-27 15:40:00,50.63,50.77,50.53,50.63,39698.0,44.4539,44.5768,44.3661,44.4539,39698.0
2016-01-27 15:50:00,50.63,50.86,50.54,50.86,146415.0,44.4539,44.6559,44.3749,44.6559,146415.0
2016-01-28 09:30:00,51.65,52.52,51.65,52.19,26301.0,45.3495,46.1134,45.3495,45.8236,26301.0
2016-01-28 09:40:00,52.15,52.2,51.8,51.81,18494.0,45.7885,45.8324,45.4812,45.49,18494.0
2016-01-28 09:50:00,51.82,52.16,51.82,51.96,15850.0,45.4988,45.7973,45.4988,45.6217,15850.0
2016-01-28 10:00:00,51.98,52.03,51.64,51.69,10698.0,45.6392,45.6831,45.3407,45.3846,10698.0
2016-01-28 10:10:00,51.67,51.85,51.49,51.49,15883.0,45.3671,45.5251,45.209,45.209,15883.0
2016-01-28 10:20:00,51.43,52.14,51.35,51.83,36589.0,45.1563,45.7797,45.0861,45.5075,36589.0
2016-01-28 10:30:00,51.84,52.15,51.57,52.15,51158.0,45.5163,45.7885,45.2793,45.7885,51158.0
2016-01-28 10:40:00,52.11,52.21,51.75,51.86,21517.0,45.7534,45.8412,45.4373,45.5339,21517.0
2016-01-28 10:50:00,51.93,52.07,51.71,51.94,16335.0,45.5953,45.7183,45.4022,45.6041,16335.0
2016-01-28 11:00:00,51.96,52.3,51.94,52.21,17052.0,45.6217,45.9202,45.6041,45.8412,17052.0
2016-01-28 11:10:00,52.16,52.3,51.99,52.06,14071.0,45.7973,45.9202,45.648,45.7095,14071.0
2016-01-28 11:20:00,52.06,52.25,51.83,51.89,13774.0,45.7095,45.8763,45.5075,45.5602,13774.0
2016-01-28 11:30:00,51.87,51.91,51.66,51.69,35425.0,45.5427,45.5778,45.3583,45.3846,35425.0
2016-01-28 11:40:00,51.65,51.81,51.51,51.61,25651.0,45.3495,45.49,45.2266,45.3144,25651.0
2016-01-28 11:50:00,51.59,51.59,51.36,51.36,17704.0,45.2968,45.2968,45.0949,45.0949,17704.0
2016-01-28 12:00:00,51.36,51.6,51.36,51.48,13505.0,45.0949,45.3056,45.0949,45.2002,13505.0
2016-01-28 12:10:00,51.46,51.63,51.4,51.54,15069.0,45.1827,45.3319,45.13,45.2529,15069.0
2016-01-28 12:20:00,51.5,51.78,51.5,51.7,22383.0,45.2178,45.4636,45.2178,45.3934,22383.0
2016-01-28 12:30:00,51.7,52.13,51.68,51.95,16897.0,45.3934,45.7709,45.3758,45.6129,16897.0
2016-01-28 12:40:00,51.94,52.15,51.89,51.96,11381.0,45.6041,45.7885,45.5602,45.6217,11381.0
2016-01-28 12:50:00,51.89,51.98,51.63,51.86,10187.0,45.5602,45.6392,45.3319,45.5339,10187.0
2016-01-28 13:00:00,51.85,51.89,51.54,51.63,13221.0,45.5251,45.5602,45.2529,45.3319,13221.0
2016-01-28 13:10:00,51.66,51.79,51.39,51.39,32842.0,45.3583,45.4724,45.1212,45.1212,32842.0
2016-01-28 13:20:00,51.39,51.58,51.28,51.56,22739.0,45.1212,45.288,45.0246,45.2705,22739.0
2016-01-28 13:30:00,51.57,51.87,51.52,51.76,22289.0,45.2793,45.5427,45.2354,45.4461,22289.0
2016-01-28 13:40:00,51.79,51.86,51.62,51.71,11445.0,45.4724,45.5339,45.3232,45.4022,11445.0
2016-01-28 13:50:00,51.69,51.7,51.52,51.59,17933.0,45.3846,45.3934,45.2354,45.2968,17933.0
2016-01-28 14:00:00,51.6,51.96,51.57,51.89,15237.0,45.3056,45.6217,45.2793,45.5602,15237.0
2016-01-28 14:10:00,51.88,51.88,51.67,51.75,18944.0,45.5514,45.5514,45.3671,45.4373,18944.0
2016-01-28 14:20:00,51.79,52.0,51.79,52.0,30067.0,45.4724,45.6568,45.4724,45.6568,30067.0
2016-01-28 14:30:00,51.99,52.08,51.93,51.97,29734.0,45.648,45.727,45.5953,45.6305,29734.0
2016-01-28 14:40:00,51.93,52.02,51.75,51.78,15571.0,45.5953,45.6744,45.4373,45.4636,15571.0
2016-01-28 14:50:00,51.82,51.84,51.71,51.82,42420.0,45.4988,45.5163,45.4022,45.4988,42420.0
2016-01-28 15:00:00,51.83,51.92,51.8,51.86,26133.0,45.5075,45.5866,45.4812,45.5339,26133.0
2016-01-28 15:10:00,51.87,52.0,51.75,51.77,19887.0,45.5427,45.6568,45.4373,45.4549,19887.0
2016-01-28 15:20:00,51.77,51.8,51.69,51.7,26897.0,45.4549,45.4812,45.3846,45.3934,26897.0
2016-01-28 15:30:00,51.7,51.9,51.65,51.78,24420.0,45.3934,45.569,45.3495,45.4636,24420.0
2016-01-28 15:40:00,51.74,51.86,51.56,51.67,47408.0,45.4285,45.5339,45.2705,45.3671,47408.0
2016-01-28 15:50:00,51.67,51.82,51.65,51.76,92329.0,45.3671,45.4988,45.3495,45.4461,92329.0
2016-01-29 09:30:00,51.79,52.11,51.32,51.42,47364.0,45.4724,45.7534,45.0598,45.1476,47364.0
2016-01-29 09:40:00,51.44,51.55,51.15,51.46,35987.0,45.1651,45.2617,44.9105,45.1827,35987.0
2016-01-29 09:50:00,51.44,51.75,51.27,51.72,70979.0,45.1651,45.4373,45.0159,45.411,70979.0
2016-01-29 10:00:00,51.77,52.19,51.75,52.11,32669.0,45.4549,45.8236,45.4373,45.7534,32669.0
2016-01-29 10:10:00,52.2,52.3,51.76,51.91,27873.0,45.8324,45.9202,45.4461,45.5778,27873.0
2016-01-29 10:20:00,51.91,51.95,51.32,51.35,49094.0,45.5778,45.6129,45.0598,45.0861,49094.0
2016-01-29 10:30:00,51.37,51.71,51.35,51.65,30932.0,45.1037,45.4022,45.0861,45.3495,30932.0
2016-01-29 10:40:00,51.69,52.01,51.58,51.97,19420.0,45.3846,45.6656,45.288,45.6305,19420.0
2016-01-29 10:50:00,51.94,51.98,51.5,51.66,24179.0,45.6041,45.6392,45.2178,45.3583,24179.0
2016-01-29 11:00:00,51.66,51.93,51.56,51.83,50897.0,45.3583,45.5953,45.2705,45.5075,50897.0
2016-01-29 11:10:00,51.82,51.82,51.46,51.53,23121.0,45.4988,45.4988,45.1827,45.2441,23121.0
2016-01-29 11:20:00,51.53,51.68,51.46,51.62,46991.0,45.2441,45.3758,45.1827,45.3232,46991.0
2016-01-29 11:30:00,51.62,51.82,51.43,51.46,22840.0,45.3232,45.4988,45.1563,45.1827,22840.0
2016-01-29 11:40:00,51.5,51.61,51.43,51.46,30958.0,45.2178,45.3144,45.1563,45.1827,30958.0
2016-01-29 11:50:00,51.48,51.69,51.46,51.47,37610.0,45.2002,45.3846,45.1827,45.1915,37610.0
2016-01-29 12:00:00,51.49,51.61,51.46,51.47,31496.0,45.209,45.3144,45.1827,45.1915,31496.0
2016-01-29 12:10:00,51.5,51.58,51.48,51.55,38921.0,45.2178,45.288,45.2002,45.2617,38921.0
2016-01-29 12:20:00,51.53,51.68,51.52,51.6,39937.0,45.2441,45.3758,45.2354,45.3056,39937.0
2016-01-29 12:30:00,51.61,51.61,51.47,51.57,27186.0,45.3144,45.3144,45.1915,45.2793,27186.0
2016-01-29 12:40:00,51.56,51.67,51.49,51.49,21891.0,45.2705,45.3671,45.209,45.209,21891.0
2016-01-29 12:50:00,51.51,51.66,51.51,51.66,12060.0,45.2266,45.3583,45.2266,45.3583,12060.0
2016-01-29 13:00:00,51.66,51.69,51.48,51.54,51361.0,45.3583,45.3846,45.2002,45.2529,51361.0
2016-01-29 13:10:00,51.57,51.68,51.45,51.68,64404.0,45.2793,45.3758,45.1739,45.3758,64404.0
2016-01-29 13:20:00,51.67,51.96,51.67,51.91,14102.0,45.3671,45.6217,45.3671,45.5778,14102.0
2016-01-29 13:30:00,51.9,51.94,51.7,51.94,13450.0,45.569,45.6041,45.3934,45.6041,13450.0
2016-01-29 13:40:00,51.92,52.09,51.92,52.09,11845.0,45.5866,45.7358,45.5866,45.7358,11845.0
2016-01-29 13:50:00,52.11,52.12,51.82,52.06,19996.0,45.7534,45.7622,45.4988,45.7095,19996.0
2016-01-29 14:00:00,52.07,52.07,51.88,51.88,14631.0,45.7183,45.7183,45.5514,45.5514,14631.0
2016-01-29 14:10:00,51.86,52.01,51.79,51.98,22278.0,45.5339,45.6656,45.4724,45.6392,22278.0
2016-01-29 14:20:00,51.98,52.15,51.93,52.04,32931.0,45.6392,45.7885,45.5953,45.6919,32931.0
2016-01-29 14:30:00,52.04,52.06,51.94,52.06,22590.0,45.6919,45.7095,45.6041,45.7095,22590.0
2016-01-29 14:40:00,52.07,52.22,52.03,52.06,35471.0,45.7183,45.85,45.6831,45.7095,35471.0
2016-01-29 14:50:00,52.08,52.15,51.91,52.06,43748.0,45.727,45.7885,45.5778,45.7095,43748.0
2016-01-29 15:00:00,52.08,52.09,51.93,52.05,70430.0,45.727,45.7358,45.5953,45.7007,70430.0
2016-01-29 15:10:00,52.03,52.06,51.95,51.97,62750.0,45.6831,45.7095,45.6129,45.6305,62750.0
2016-01-29 15:20:00,51.97,52.0,51.89,51.98,66269.0,45.6305,45.6568,45.5602,45.6392,66269.0
2016-01-29 15:30:00,52.0,52.09,51.88,52.06,92667.0,45.6568,45.7358,45.5514,45.7095,92667.0
2016-01-29 15:40:00,52.05,52.46,52.03,52.39,74260.0,45.7007,46.0607,45.6831,45.9992,74260.0
2016-01-29 15:50:00,52.39,52.66,52.35,52.63,259249.0,45.9992,46.2363,45.9641,46.21,259249.0
2016-02-01 09:30:00,51.87,51.87,50.97,51.49,46306.0,45.5427,45.5427,44.7524,45.209,46306.0
2016-02-01 09:40:00,51.41,51.49,51.3,51.37,69176.0,45.1388,45.209,45.0422,45.1037,69176.0
2016-02-01 09:50:00,51.36,51.68,51.3,51.55,94881.0,45.0949,45.3758,45.0422,45.2617,94881.0
2016-02-01 10:00:00,51.52,51.85,51.23,51.8,46691.0,45.2354,45.5251,44.9807,45.4812,46691.0
2016-02-01 10:10:00,51.79,51.9,51.58,51.78,34888.0,45.4724,45.569,45.288,45.4636,34888.0
2016-02-01 10:20:00,51.78,52.0,51.73,51.78,18314.0,45.4636,45.6568,45.4197,45.4636,18314.0
2016-02-01 10:30:00,51.79,51.84,51.61,51.65,23398.0,45.4724,45.5163,45.3144,45.3495,23398.0
2016-02-01 10:40:00,51.65,51.91,51.65,51.77,18909.0,45.3495,45.5778,45.3495,45.4549,18909.0
2016-02-01 10:50:00,51.75,52.03,51.61,51.97,21486.0,45.4373,45.6831,45.3144,45.6305,21486.0
2016-02-01 11:00:00,51.95,52.02,51.88,51.97,16101.0,45.6129,45.6744,45.5514,45.6305,16101.0
2016-02-01 11:10:00,51.95,52.13,51.91,52.01,17981.0,45.6129,45.7709,45.5778,45.6656,17981.0
2016-02-01 11:20:00,51.98,51.99,51.73,51.75,31265.0,45.6392,45.648,45.4197,45.4373,31265.0
2016-02-01 11:30:00,51.78,51.92,51.72,51.91,15549.0,45.4636,45.5866,45.411,45.5778,15549.0
2016-02-01 11:40:00,51.9,51.94,51.78,51.87,18837.0,45.569,45.6041,45.4636,45.5427,18837.0
2016-02-01 11:50:00,51.87,51.9,51.59,51.71,16864.0,45.5427,45.569,45.2968,45.4022,16864.0
2016-02-01 12:00:00,51.73,51.78,51.51,51.62,12053.0,45.4197,45.4636,45.2266,45.3232,12053.0
2016-02-01 12:10:00,51.6,51.75,51.59,51.75,15402.0,45.3056,45.4373,45.2968,45.4373,15402.0
2016-02-01 12:20:00,51.73,51.77,51.58,51.71,25950.0,45.4197,45.4549,45.288,45.4022,25950.0
2016-02-01 12:30:00,51.74,51.78,51.67,51.69,16015.0,45.4285,45.4636,45.3671,45.3846,16015.0
2016-02-01 12:40:00,51.69,51.91,51.68,51.91,14678.0,45.3846,45.5778,45.3758,45.5778,14678.0
2016-02-01 12:50:00,51.91,51.91,51.7,51.83,15079.0,45.5778,45.5778,45.3934,45.5075,15079.0
2016-02-01 13:00:00,51.84,52.07,51.82,51.89,15426.0,45.5163,45.7183,45.4988,45.5602,15426.0
2016-02-01 13:10:00,51.91,52.05,51.91,51.98,23581.0,45.5778,45.7007,45.5778,45.6392,23581.0
2016-02-01 13:20:00,51.98,52.19,51.96,52.19,12813.0,45.6392,45.8236,45.6217,45.8236,12813.0
2016-02-01 13:30:00,52.19,52.21,51.89,51.93,16380.0,45.8236,45.8412,45.5602,45.5953,16380.0
2016-02-01 13:40:00,51.95,52.14,51.95,52.12,16201.0,45.6129,45.7797,45.6129,45.7622,16201.0
2016-02-01 13:50:00,52.12,52.12,51.98,52.05,19493.0,45.7622,45.7622,45.6392,45.7007,19493.0
2016-02-01 14:00:00,52.06,52.23,52.06,52.2,29600.0,45.7095,45.8587,45.7095,45.8324,29600.0
2016-02-01 14:10:00,52.18,52.31,52.16,52.25,33662.0,45.8148,45.929,45.7973,45.8763,33662.0
2016-02-01 14:20:00,52.26,52.36,52.22,52.27,20803.0,45.8851,45.9729,45.85,45.8939,20803.0
2016-02-01 14:30:00,52.28,52.39,52.24,52.39,20929.0,45.9026,45.9992,45.8675,45.9992,20929.0
2016-02-01 14:40:00,52.41,52.52,52.23,52.27,16189.0,46.0168,46.1134,45.8587,45.8939,16189.0
2016-02-01 14:50:00,52.28,52.59,52.21,52.59,14295.0,45.9026,46.1748,45.8412,46.1748,14295.0
2016-02-01 15:00:00,52.55,52.58,52.37,52.43,16775.0,46.1397,46.1661,45.9817,46.0343,16775.0
2016-02-01 15:10:00,52.41,52.73,52.35,52.73,23080.0,46.0168,46.2978,45.9641,46.2978,23080.0
2016-02-01 15:20:00,52.72,52.95,52.72,52.9,25311.0,46.289,46.4909,46.289,46.447,25311.0
2016-02-01 15:30:00,52.88,52.89,52.59,52.6,42314.0,46.4295,46.4382,46.1748,46.1836,42314.0
2016-02-01 15:40:00,52.59,52.87,52.58,52.72,60915.0,46.1748,46.4207,46.1661,46.289,60915.0
2016-02-01 15:50:00,52.74,52.85,52.64,52.83,115281.0,46.3065,46.4031,46.2187,46.3856,115281.0
2016-02-02 09:30:00,52.17,52.73,52.17,52.35,35917.0,45.8061,46.2978,45.8061,45.9641,35917.0
2016-02-02 09:40:00,52.36,52.63,52.19,52.52,38131.0,45.9729,46.21,45.8236,46.1134,38131.0
2016-02-02 09:50:00,52.44,52.51,52.36,52.39,27003.0,46.0431,46.1046,45.9729,45.9992,27003.0
2016-02-02 10:00:00,52.36,53.02,52.31,53.01,27712.0,45.9729,46.5524,45.929,46.5436,27712.0
2016-02-02 10:10:00,52.97,52.98,52.04,52.15,104358.0,46.5085,46.5173,45.6919,45.7885,104358.0
2016-02-02 10:20:00,52.08,52.14,51.82,51.89,28149.0,45.727,45.7797,45.4988,45.5602,28149.0
2016-02-02 10:30:00,51.85,52.07,51.75,52.03,23657.0,45.5251,45.7183,45.4373,45.6831,23657.0
2016-02-02 10:40:00,52.02,52.02,51.83,52.0,20435.0,45.6744,45.6744,45.5075,45.6568,20435.0
2016-02-02 10:50:00,52.04,52.08,51.93,52.0,6706.0,45.6919,45.727,45.5953,45.6568,6706.0
2016-02-02 11:00:00,51.99,52.26,51.94,52.23,8486.0,45.648,45.8851,45.6041,45.8587,8486.0
2016-02-02 11:10:00,52.23,52.62,52.22,52.45,7600.0,45.8587,46.2012,45.85,46.0519,7600.0
2016-02-02 11:20:00,52.44,52.44,52.19,52.28,8000.0,46.0431,46.0431,45.8236,45.9026,8000.0
2016-02-02 11:30:00,52.27,52.32,52.17,52.3,4700.0,45.8939,45.9378,45.8061,45.9202,4700.0
2016-02-02 11:40:00,52.27,52.39,52.21,52.22,6900.0,45.8939,45.9992,45.8412,45.85,6900.0
2016-02-02 11:50:00,52.21,52.29,52.05,52.06,29444.0,45.8412,45.9114,45.7007,45.7095,29444.0
2016-02-02 12:00:00,52.06,52.13,51.91,51.93,10901.0,45.7095,45.7709,45.5778,45.5953,10901.0
2016-02-02 12:10:00,51.89,51.94,51.75,51.88,19350.0,45.5602,45.6041,45.4373,45.5514,19350.0
2016-02-02 12:20:00,51.83,51.96,51.78,51.96,60200.0,45.5075,45.6217,45.4636,45.6217,60200.0
2016-02-02 12:30:00,51.94,51.97,51.7,51.81,55803.0,45.6041,45.6305,45.3934,45.49,55803.0
2016-02-02 12:40:00,51.79,52.2,51.78,52.04,29890.0,45.4724,45.8324,45.4636,45.6919,29890.0
2016-02-02 12:50:00,52.05,52.11,51.79,51.88,11106.0,45.7007,45.7534,45.4724,45.5514,11106.0
2016-02-02 13:00:00,51.87,51.96,51.8,51.87,5669.0,45.5427,45.6217,45.4812,45.5427,5669.0
2016-02-02 13:10:00,51.89,51.97,51.86,51.94,2600.0,45.5602,45.6305,45.5339,45.6041,2600.0
2016-02-02 13:20:00,51.95,52.13,51.93,52.11,3574.0,45.6129,45.7709,45.5953,45.7534,3574.0
2016-02-02 13:30:00,52.07,52.24,51.99,52.02,15467.0,45.7183,45.8675,45.648,45.6744,15467.0
2016-02-02 13:40:00,51.99,52.06,51.93,51.96,14548.0,45.648,45.7095,45.5953,45.6217,14548.0
2016-02-02 13:50:00,51.97,52.01,51.88,51.9,8552.0,45.6305,45.6656,45.5514,45.569,8552.0
2016-02-02 14:00:00,51.91,51.99,51.8,51.8,34239.0,45.5778,45.648,45.4812,45.4812,34239.0
2016-02-02 14:10:00,51.81,51.92,51.77,51.85,43295.0,45.49,45.5866,45.4549,45.5251,43295.0
2016-02-02 14:20:00,51.82,51.89,51.75,51.82,23815.0,45.4988,45.5602,45.4373,45.4988,23815.0
2016-02-02 14:30:00,51.82,51.82,51.71,51.78,18793.0,45.4988,45.4988,45.4022,45.4636,18793.0
2016-02-02 14:40:00,51.77,51.77,51.57,51.57,16678.0,45.4549,45.4549,45.2793,45.2793,16678.0
2016-02-02 14:50:00,51.57,51.7,51.53,51.6,19900.0,45.2793,45.3934,45.2441,45.3056,19900.0
2016-02-02 15:00:00,51.6,51.63,51.38,51.38,15598.0,45.3056,45.3319,45.1124,45.1124,15598.0
2016-02-02 15:10:00,51.36,51.75,51.35,51.66,51423.0,45.0949,45.4373,45.0861,45.3583,51423.0
2016-02-02 15:20:00,51.63,51.8,51.57,51.79,21721.0,45.3319,45.4812,45.2793,45.4724,21721.0
2016-02-02 15:30:00,51.74,52.05,51.74,51.85,27164.0,45.4285,45.7007,45.4285,45.5251,27164.0
2016-02-02 15:40:00,51.89,51.91,51.71,51.78,35767.0,45.5602,45.5778,45.4022,45.4636,35767.0
2016-02-02 15:50:00,51.78,51.93,51.71,51.89,144264.0,45.4636,45.5953,45.4022,45.5602,144264.0
2016-02-03 09:30:00,52.66,53.1,52.55,52.92,54847.0,46.2363,46.6226,46.1397,46.4646,54847.0
2016-02-03 09:40:00,52.82,52.93,52.1,52.21,72136.0,46.3768,46.4734,45.7446,45.8412,72136.0
2016-02-03 09:50:00,52.25,52.26,51.88,51.88,13916.0,45.8763,45.8851,45.5514,45.5514,13916.0
2016-02-03 10:00:00,51.87,51.91,51.51,51.51,17500.0,45.5427,45.5778,45.2266,45.2266,17500.0
2016-02-03 10:10:00,51.6,51.67,51.33,51.5,38054.0,45.3056,45.3671,45.0685,45.2178,38054.0
2016-02-03 10:20:00,51.5,51.52,51.3,51.4,26600.0,45.2178,45.2354,45.0422,45.13,26600.0
2016-02-03 10:30:00,51.3,51.35,51.16,51.26,72081.0,45.0422,45.0861,44.9193,45.0071,72081.0
2016-02-03 10:40:00,51.32,51.9,51.27,51.84,39295.0,45.0598,45.569,45.0159,45.5163,39295.0
2016-02-03 10:50:00,51.86,52.47,51.81,52.32,37997.0,45.5339,46.0695,45.49,45.9378,37997.0
2016-02-03 11:00:00,52.3,52.31,51.79,51.89,19109.0,45.9202,45.929,45.4724,45.5602,19109.0
2016-02-03 11:10:00,52.01,52.33,51.97,52.33,26305.0,45.6656,45.9465,45.6305,45.9465,26305.0
2016-02-03 11:20:00,52.33,52.46,52.14,52.3,56010.0,45.9465,46.0607,45.7797,45.9202,56010.0
2016-02-03 11:30:00,52.25,52.36,52.04,52.15,21839.0,45.8763,45.9729,45.6919,45.7885,21839.0
2016-02-03 11:40:00,52.29,52.64,52.28,52.6,10555.0,45.9114,46.2187,45.9026,46.1836,10555.0
2016-02-03 11:50:00,52.65,52.76,52.41,52.54,14350.0,46.2275,46.3241,46.0168,46.1309,14350.0
2016-02-03 12:00:00,52.55,52.72,52.44,52.65,14260.0,46.1397,46.289,46.0431,46.2275,14260.0
2016-02-03 12:10:00,52.62,52.62,52.37,52.4,18063.0,46.2012,46.2012,45.9817,46.008,18063.0
2016-02-03 12:20:00,52.4,52.62,52.4,52.52,13758.0,46.008,46.2012,46.008,46.1134,13758.0
2016-02-03 12:30:00,52.52,52.52,52.31,52.5,10700.0,46.1134,46.1134,45.929,46.0958,10700.0
2016-02-03 12:40:00,52.44,52.57,52.41,52.5,12496.0,46.0431,46.1573,46.0168,46.0958,12496.0
2016-02-03 12:50:00,52.52,52.75,52.45,52.65,11455.0,46.1134,46.3153,46.0519,46.2275,11455.0
2016-02-03 13:00:00,52.65,52.79,52.62,52.66,20959.0,46.2275,46.3504,46.2012,46.2363,20959.0
2016-02-03 13:10:00,52.66,52.71,52.39,52.42,16071.0,46.2363,46.2802,45.9992,46.0256,16071.0
2016-02-03 13:20:00,52.41,52.57,52.41,52.5,10800.0,46.0168,46.1573,46.0168,46.0958,10800.0
2016-02-03 13:30:00,52.46,52.55,52.37,52.39,11699.0,46.0607,46.1397,45.9817,45.9992,11699.0
2016-02-03 13:40:00,52.46,52.69,52.46,52.69,12833.0,46.0607,46.2626,46.0607,46.2626,12833.0
2016-02-03 13:50:00,52.69,52.73,52.59,52.59,6150.0,46.2626,46.2978,46.1748,46.1748,6150.0
2016-02-03 14:00:00,52.59,52.74,52.58,52.59,13625.0,46.1748,46.3065,46.1661,46.1748,13625.0
2016-02-03 14:10:00,52.62,52.73,52.56,52.57,15702.0,46.2012,46.2978,46.1485,46.1573,15702.0
2016-02-03 14:20:00,52.56,53.18,52.56,53.06,37191.0,46.1485,46.6929,46.1485,46.5875,37191.0
2016-02-03 14:30:00,53.04,53.1,52.87,52.93,34928.0,46.5699,46.6226,46.4207,46.4734,34928.0
2016-02-03 14:40:00,52.94,53.29,52.89,53.21,21843.0,46.4821,46.7894,46.4382,46.7192,21843.0
2016-02-03 14:50:00,53.21,53.31,53.0,53.27,18138.0,46.7192,46.807,46.5348,46.7719,18138.0
2016-02-03 15:00:00,53.3,53.43,53.21,53.4,27089.0,46.7982,46.9124,46.7192,46.886,27089.0
2016-02-03 15:10:00,53.41,53.62,53.4,53.54,35515.0,46.8948,47.0792,46.886,47.0089,35515.0
2016-02-03 15:20:00,53.52,53.55,53.34,53.35,42518.0,46.9914,47.0177,46.8333,46.8421,42518.0
2016-02-03 15:30:00,53.34,53.49,53.25,53.3,90383.0,46.8333,46.965,46.7543,46.7982,90383.0
2016-02-03 15:40:00,53.26,53.47,53.21,53.32,51404.0,46.7631,46.9475,46.7192,46.8158,51404.0
2016-02-03 15:50:00,53.34,53.56,53.29,53.55,131201.0,46.8333,47.0265,46.7894,47.0177,131201.0
2016-02-04 09:30:00,53.64,54.2,53.31,53.99,17018.0,47.0967,47.5884,46.807,47.4041,17018.0
2016-02-04 09:40:00,53.96,53.98,53.53,53.75,34820.0,47.3777,47.3953,47.0002,47.1933,34820.0
2016-02-04 09:50:00,53.72,53.78,53.4,53.63,39371.0,47.167,47.2197,46.886,47.088,39371.0
2016-02-04 10:00:00,53.68,53.81,53.52,53.76,41876.0,47.1319,47.246,46.9914,47.2021,41876.0
2016-02-04 10:10:00,53.75,54.13,53.7,54.07,67093.0,47.1933,47.527,47.1494,47.4743,67093.0
2016-02-04 10:20:00,54.04,54.08,53.8,53.97,32351.0,47.448,47.4831,47.2372,47.3865,32351.0
2016-02-04 10:30:00,54.0,54.17,53.86,53.88,36194.0,47.4128,47.5621,47.2899,47.3075,36194.0
2016-02-04 10:40:00,53.82,54.2,53.78,54.17,50222.0,47.2548,47.5884,47.2197,47.5621,50222.0
2016-02-04 10:50:00,54.22,54.26,53.97,54.08,41336.0,47.606,47.6411,47.3865,47.4831,41336.0
2016-02-04 11:00:00,54.08,54.09,53.47,53.47,25516.0,47.4831,47.4919,46.9475,46.9475,25516.0
2016-02-04 11:10:00,53.43,53.55,53.19,53.3,78180.0,46.9124,47.0177,46.7016,46.7982,78180.0
2016-02-04 11:20:00,53.31,53.31,52.79,52.86,66140.0,46.807,46.807,46.3504,46.4119,66140.0
2016-02-04 11:30:00,52.83,52.83,52.48,52.59,50844.0,46.3856,46.3856,46.0782,46.1748,50844.0
2016-02-04 11:40:00,52.61,52.69,52.55,52.69,32572.0,46.1924,46.2626,46.1397,46.2626,32572.0
2016-02-04 11:50:00,52.74,52.83,52.57,52.73,23253.0,46.3065,46.3856,46.1573,46.2978,23253.0
2016-02-04 12:00:00,52.75,53.09,52.66,53.04,22319.0,46.3153,46.6138,46.2363,46.5699,22319.0
2016-02-04 12:10:00,53.05,53.07,52.71,52.8,38100.0,46.5787,46.5963,46.2802,46.3592,38100.0
2016-02-04 12:20:00,52.85,52.85,52.42,52.47,39685.0,46.4031,46.4031,46.0256,46.0695,39685.0
2016-02-04 12:30:00,52.48,52.77,52.46,52.75,22504.0,46.0782,46.3329,46.0607,46.3153,22504.0
2016-02-04 12:40:00,52.78,52.87,52.13,52.2,70168.0,46.3417,46.4207,45.7709,45.8324,70168.0
2016-02-04 12:50:00,52.24,52.26,52.09,52.17,42858.0,45.8675,45.8851,45.7358,45.8061,42858.0
2016-02-04 13:00:00,52.17,52.25,52.0,52.05,60733.0,45.8061,45.8763,45.6568,45.7007,60733.0
2016-02-04 13:10:00,52.07,52.21,51.73,51.73,37191.0,45.7183,45.8412,45.4197,45.4197,37191.0
2016-02-04 13:20:00,51.74,51.91,51.64,51.89,50294.0,45.4285,45.5778,45.3407,45.5602,50294.0
2016-02-04 13:30:00,51.91,52.35,51.91,52.23,21531.0,45.5778,45.9641,45.5778,45.8587,21531.0
2016-02-04 13:40:00,52.2,52.2,51.91,51.91,30572.0,45.8324,45.8324,45.5778,45.5778,30572.0
2016-02-04 13:50:00,51.94,51.97,51.79,51.94,27804.0,45.6041,45.6305,45.4724,45.6041,27804.0
2016-02-04 14:00:00,51.94,51.94,51.69,51.72,31118.0,45.6041,45.6041,45.3846,45.411,31118.0
2016-02-04 14:10:00,51.72,51.98,51.7,51.91,39544.0,45.411,45.6392,45.3934,45.5778,39544.0
2016-02-04 14:20:00,51.9,51.9,51.63,51.63,37177.0,45.569,45.569,45.3319,45.3319,37177.0
2016-02-04 14:30:00,51.67,51.8,51.43,51.43,44963.0,45.3671,45.4812,45.1563,45.1563,44963.0
2016-02-04 14:40:00,51.43,51.5,51.33,51.37,35516.0,45.1563,45.2178,45.0685,45.1037,35516.0
2016-02-04 14:50:00,51.37,51.67,51.23,51.67,40067.0,45.1037,45.3671,44.9807,45.3671,40067.0
2016-02-04 15:00:00,51.68,51.9,51.56,51.7,65823.0,45.3758,45.569,45.2705,45.3934,65823.0
2016-02-04 15:10:00,51.7,51.98,51.7,51.85,34011.0,45.3934,45.6392,45.3934,45.5251,34011.0
2016-02-04 15:20:00,51.84,51.99,51.81,51.88,63675.0,45.5163,45.648,45.49,45.5514,63675.0
2016-02-04 15:30:00,51.91,51.94,51.76,51.86,70793.0,45.5778,45.6041,45.4461,45.5339,70793.0
2016-02-04 15:40:00,51.85,52.12,51.84,52.01,80237.0,45.5251,45.7622,45.5163,45.6656,80237.0
2016-02-04 15:50:00,52.01,52.02,51.89,51.94,181938.0,45.6656,45.6744,45.5602,45.6041,181938.0
2016-02-05 09:30:00,51.38,51.72,50.72,51.58,36686.0,45.1124,45.411,44.5329,45.288,36686.0
2016-02-05 09:40:00,51.63,52.49,51.63,52.35,34587.0,45.3319,46.087,45.3319,45.9641,34587.0
2016-02-05 09:50:00,52.34,52.58,52.26,52.42,8800.0,45.9553,46.1661,45.8851,46.0256,8800.0
2016-02-05 10:00:00,52.43,52.7,52.32,52.34,17508.0,46.0343,46.2714,45.9378,45.9553,17508.0
2016-02-05 10:10:00,52.3,52.49,52.14,52.15,37504.0,45.9202,46.087,45.7797,45.7885,37504.0
2016-02-05 10:20:00,52.08,52.31,51.83,51.94,18512.0,45.727,45.929,45.5075,45.6041,18512.0
2016-02-05 10:30:00,51.92,52.42,51.88,52.29,12109.0,45.5866,46.0256,45.5514,45.9114,12109.0
2016-02-05 10:40:00,52.3,52.31,51.69,51.69,19905.0,45.9202,45.929,45.3846,45.3846,19905.0
2016-02-05 10:50:00,51.69,51.7,51.43,51.5,27052.0,45.3846,45.3934,45.1563,45.2178,27052.0
2016-02-05 11:00:00,51.51,51.53,51.19,51.23,78462.0,45.2266,45.2441,44.9456,44.9807,78462.0
2016-02-05 11:10:00,51.19,51.41,51.19,51.25,14589.0,44.9456,45.1388,44.9456,44.9983,14589.0
2016-02-05 11:20:00,51.21,51.33,51.14,51.25,26099.0,44.9632,45.0685,44.9017,44.9983,26099.0
2016-02-05 11:30:00,51.28,51.33,51.21,51.28,15241.0,45.0246,45.0685,44.9632,45.0246,15241.0
2016-02-05 11:40:00,51.27,51.37,51.19,51.25,16858.0,45.0159,45.1037,44.9456,44.9983,16858.0
2016-02-05 11:50:00,51.26,51.49,51.2,51.49,32132.0,45.0071,45.209,44.9544,45.209,32132.0
2016-02-05 12:00:00,51.5,51.51,51.36,51.49,13487.0,45.2178,45.2266,45.0949,45.209,13487.0
2016-02-05 12:10:00,51.49,51.53,51.42,51.49,20278.0,45.209,45.2441,45.1476,45.209,20278.0
2016-02-05 12:20:00,51.49,51.71,51.46,51.71,19851.0,45.209,45.4022,45.1827,45.4022,19851.0
2016-02-05 12:30:00,51.72,51.84,51.65,51.73,20349.0,45.411,45.5163,45.3495,45.4197,20349.0
2016-02-05 12:40:00,51.71,51.82,51.66,51.81,10051.0,45.4022,45.4988,45.3583,45.49,10051.0
2016-02-05 12:50:00,51.81,51.84,51.66,51.73,16800.0,45.49,45.5163,45.3583,45.4197,16800.0
2016-02-05 13:00:00,51.73,51.89,51.72,51.85,11530.0,45.4197,45.5602,45.411,45.5251,11530.0
2016-02-05 13:10:00,51.85,51.87,51.74,51.74,11416.0,45.5251,45.5427,45.4285,45.4285,11416.0
2016-02-05 13:20:00,51.73,51.8,51.7,51.71,10435.0,45.4197,45.4812,45.3934,45.4022,10435.0
2016-02-05 13:30:00,51.7,51.8,51.66,51.66,44356.0,45.3934,45.4812,45.3583,45.3583,44356.0
2016-02-05 13:40:00,51.66,51.72,51.62,51.62,17453.0,45.3583,45.411,45.3232,45.3232,17453.0
2016-02-05 13:50:00,51.61,51.65,51.58,51.62,27264.0,45.3144,45.3495,45.288,45.3232,27264.0
2016-02-05 14:00:00,51.64,51.69,51.55,51.69,17922.0,45.3407,45.3846,45.2617,45.3846,17922.0
2016-02-05 14:10:00,51.68,51.7,51.5,51.53,18099.0,45.3758,45.3934,45.2178,45.2441,18099.0
2016-02-05 14:20:00,51.52,51.57,51.45,51.49,17449.0,45.2354,45.2793,45.1739,45.209,17449.0
2016-02-05 14:30:00,51.48,51.7,51.45,51.69,36859.0,45.2002,45.3934,45.1739,45.3846,36859.0
2016-02-05 14:40:00,51.66,51.87,51.62,51.87,34029.0,45.3583,45.5427,45.3232,45.5427,34029.0
2016-02-05 14:50:00,51.87,51.95,51.8,51.81,36739.0,45.5427,45.6129,45.4812,45.49,36739.0
2016-02-05 15:00:00,51.81,51.89,51.77,51.82,47636.0,45.49,45.5602,45.4549,45.4988,47636.0
2016-02-05 15:10:00,51.82,51.82,51.67,51.74,26549.0,45.4988,45.4988,45.3671,45.4285,26549.0
2016-02-05 15:20:00,51.73,51.77,51.69,51.69,15048.0,45.4197,45.4549,45.3846,45.3846,15048.0
2016-02-05 15:30:00,51.69,51.69,51.37,51.42,67529.0,45.3846,45.3846,45.1037,45.1476,67529.0
2016-02-05 15:40:00,51.41,51.59,51.39,51.52,47489.0,45.1388,45.2968,45.1212,45.2354,47489.0
2016-02-05 15:50:00,51.51,51.56,51.39,51.56,117465.0,45.2266,45.2705,45.1212,45.2705,117465.0
2016-02-08 09:30:00,50.91,50.91,50.28,50.36,103232.0,44.6998,44.6998,44.1466,44.2169,103232.0
2016-02-08 09:40:00,50.36,50.38,49.9,50.1,28761.0,44.2169,44.2344,43.813,43.9886,28761.0
2016-02-08 09:50:00,50.06,50.24,49.96,50.2,95618.0,43.9535,44.1115,43.8657,44.0764,95618.0
2016-02-08 10:00:00,50.19,50.25,50.07,50.13,50963.0,44.0676,44.1203,43.9622,44.0149,50963.0
2016-02-08 10:10:00,50.14,50.15,49.68,49.8,50381.0,44.0237,44.0325,43.6198,43.7252,50381.0
2016-02-08 10:20:00,49.83,50.17,49.83,50.07,37753.0,43.7515,44.05,43.7515,43.9622,37753.0
2016-02-08 10:30:00,50.08,50.18,49.92,49.97,39572.0,43.971,44.0588,43.8305,43.8744,39572.0
2016-02-08 10:40:00,49.97,50.02,49.63,49.64,28923.0,43.8744,43.9183,43.5759,43.5847,28923.0
2016-02-08 10:50:00,49.63,49.72,49.55,49.64,31797.0,43.5759,43.6549,43.5057,43.5847,31797.0
2016-02-08 11:00:00,49.63,49.65,49.41,49.42,47886.0,43.5759,43.5935,43.3827,43.3915,47886.0
2016-02-08 11:10:00,49.42,49.46,49.1,49.17,20846.0,43.3915,43.4266,43.1106,43.172,20846.0
2016-02-08 11:20:00,49.16,49.42,49.14,49.38,35128.0,43.1632,43.3915,43.1457,43.3564,35128.0
2016-02-08 11:30:00,49.37,49.37,48.93,48.95,19893.0,43.3476,43.3476,42.9613,42.9789,19893.0
2016-02-08 11:40:00,48.94,49.08,48.7,48.85,19617.0,42.9701,43.093,42.7594,42.8911,19617.0
2016-02-08 11:50:00,48.84,49.31,48.84,49.31,53247.0,42.8823,43.2949,42.8823,43.2949,53247.0
2016-02-08 12:00:00,49.39,49.51,49.37,49.46,11884.0,43.3652,43.4705,43.3476,43.4266,11884.0
2016-02-08 12:10:00,49.47,49.47,49.26,49.35,63926.0,43.4354,43.4354,43.251,43.3301,63926.0
2016-02-08 12:20:00,49.33,49.4,49.18,49.28,81666.0,43.3125,43.374,43.1808,43.2686,81666.0
2016-02-08 12:30:00,49.29,49.39,49.14,49.17,13290.0,43.2774,43.3652,43.1457,43.172,13290.0
2016-02-08 12:40:00,49.18,49.23,49.06,49.07,7827.0,43.1808,43.2247,43.0754,43.0842,7827.0
2016-02-08 12:50:00,49.07,49.09,48.85,48.86,12437.0,43.0842,43.1018,42.8911,42.8998,12437.0
2016-02-08 13:00:00,48.88,48.92,48.73,48.74,10140.0,42.9174,42.9525,42.7857,42.7945,10140.0
2016-02-08 13:10:00,48.74,48.77,48.59,48.62,9919.0,42.7945,42.8208,42.6628,42.6891,9919.0
2016-02-08 13:20:00,48.59,48.59,48.43,48.49,8344.0,42.6628,42.6628,42.5223,42.575,8344.0
2016-02-08 13:30:00,48.51,48.54,48.41,48.41,11700.0,42.5925,42.6189,42.5047,42.5047,11700.0
2016-02-08 13:40:00,48.41,48.47,48.28,48.3,14122.0,42.5047,42.5574,42.3906,42.4081,14122.0
2016-02-08 13:50:00,48.34,48.34,48.23,48.23,8111.0,42.4433,42.4433,42.3467,42.3467,8111.0
2016-02-08 14:00:00,48.25,48.34,48.04,48.04,87583.0,42.3642,42.4433,42.1799,42.1799,87583.0
2016-02-08 14:10:00,48.01,48.02,47.57,47.62,123516.0,42.1535,42.1623,41.7672,41.8111,123516.0
2016-02-08 14:20:00,47.6,47.87,47.49,47.84,109173.0,41.7935,42.0306,41.697,42.0043,109173.0
2016-02-08 14:30:00,47.83,47.93,47.66,47.91,11215.0,41.9955,42.0833,41.8462,42.0657,11215.0
2016-02-08 14:40:00,47.91,48.1,47.8,47.99,27725.0,42.0657,42.2325,41.9691,42.136,27725.0
2016-02-08 14:50:00,48.1,48.24,48.02,48.2,26231.0,42.2325,42.3555,42.1623,42.3203,26231.0
2016-02-08 15:00:00,48.18,48.41,48.14,48.34,15902.0,42.3028,42.5047,42.2677,42.4433,15902.0
2016-02-08 15:10:00,48.38,48.58,48.38,48.56,11784.0,42.4784,42.654,42.4784,42.6364,11784.0
2016-02-08 15:20:00,48.53,48.53,48.15,48.15,81008.0,42.6101,42.6101,42.2764,42.2764,81008.0
2016-02-08 15:30:00,48.14,48.5,48.13,48.37,56338.0,42.2677,42.5837,42.2589,42.4696,56338.0
2016-02-08 15:40:00,48.39,48.86,48.39,48.76,52385.0,42.4872,42.8998,42.4872,42.812,52385.0
2016-02-08 15:50:00,48.75,48.8,48.62,48.79,130795.0,42.8033,42.8472,42.6891,42.8384,130795.0
2016-02-09 09:30:00,48.22,48.78,48.08,48.5,111508.0,42.3379,42.8296,42.215,42.5837,111508.0
2016-02-09 09:40:00,48.54,49.26,48.42,49.23,49597.0,42.6189,43.251,42.5135,43.2247,49597.0
2016-02-09 09:50:00,49.17,49.21,48.84,49.03,58135.0,43.172,43.2071,42.8823,43.0491,58135.0
2016-02-09 10:00:00,49.02,50.03,49.01,49.95,75538.0,43.0403,43.9271,43.0315,43.8569,75538.0
2016-02-09 10:10:00,49.88,49.89,49.38,49.78,30240.0,43.7954,43.8042,43.3564,43.7076,30240.0
2016-02-09 10:20:00,49.77,50.0,49.76,49.99,34398.0,43.6988,43.9008,43.69,43.892,34398.0
2016-02-09 10:30:00,49.95,49.95,49.54,49.69,16527.0,43.8569,43.8569,43.4969,43.6286,16527.0
2016-02-09 10:40:00,49.65,49.65,49.1,49.25,8910.0,43.5935,43.5935,43.1106,43.2423,8910.0
2016-02-09 10:50:00,49.2,49.2,48.74,48.76,14300.0,43.1984,43.1984,42.7945,42.812,14300.0
2016-02-09 11:00:00,48.72,48.91,48.72,48.88,19281.0,42.7769,42.9437,42.7769,42.9174,19281.0
2016-02-09 11:10:00,48.88,49.13,48.79,48.8,9049.0,42.9174,43.1369,42.8384,42.8472,9049.0
2016-02-09 11:20:00,48.8,49.05,48.71,48.91,23490.0,42.8472,43.0667,42.7681,42.9437,23490.0
2016-02-09 11:30:00,48.88,48.91,48.65,48.77,32982.0,42.9174,42.9437,42.7155,42.8208,32982.0
2016-02-09 11:40:00,48.78,48.92,48.75,48.83,38684.0,42.8296,42.9525,42.8033,42.8735,38684.0
2016-02-09 11:50:00,48.81,48.98,48.77,48.77,40033.0,42.8559,43.0052,42.8208,42.8208,40033.0
2016-02-09 12:00:00,48.8,49.14,48.8,49.14,8777.0,42.8472,43.1457,42.8472,43.1457,8777.0
2016-02-09 12:10:00,49.15,49.39,49.11,49.2,11141.0,43.1545,43.3652,43.1193,43.1984,11141.0
2016-02-09 12:20:00,49.19,49.35,49.11,49.31,5306.0,43.1896,43.3301,43.1193,43.2949,5306.0
2016-02-09 12:30:00,49.3,49.35,49.19,49.24,11575.0,43.2862,43.3301,43.1896,43.2335,11575.0
2016-02-09 12:40:00,49.27,49.35,49.14,49.15,10113.0,43.2598,43.3301,43.1457,43.1545,10113.0
2016-02-09 12:50:00,49.13,49.35,49.13,49.35,11792.0,43.1369,43.3301,43.1369,43.3301,11792.0
2016-02-09 13:00:00,49.33,49.38,49.12,49.25,8432.0,43.3125,43.3564,43.1281,43.2423,8432.0
2016-02-09 13:10:00,49.2,49.21,48.83,48.91,7914.0,43.1984,43.2071,42.8735,42.9437,7914.0
2016-02-09 13:20:00,48.88,49.11,48.83,48.99,4509.0,42.9174,43.1193,42.8735,43.014,4509.0
2016-02-09 13:30:00,49.0,49.14,48.82,48.83,12220.0,43.0228,43.1457,42.8647,42.8735,12220.0
2016-02-09 13:40:00,48.87,48.88,48.78,48.83,21539.0,42.9086,42.9174,42.8296,42.8735,21539.0
2016-02-09 13:50:00,48.82,48.99,48.79,48.94,8373.0,42.8647,43.014,42.8384,42.9701,8373.0
2016-02-09 14:00:00,48.93,49.36,48.92,49.35,12783.0,42.9613,43.3388,42.9525,43.3301,12783.0
2016-02-09 14:10:00,49.35,49.39,49.19,49.22,10931.0,43.3301,43.3652,43.1896,43.2159,10931.0
2016-02-09 14:20:00,49.19,49.28,48.96,48.96,17302.0,43.1896,43.2686,42.9876,42.9876,17302.0
2016-02-09 14:30:00,48.98,49.22,48.87,49.2,22590.0,43.0052,43.2159,42.9086,43.1984,22590.0
2016-02-09 14:40:00,49.24,49.41,49.19,49.33,18308.0,43.2335,43.3827,43.1896,43.3125,18308.0
2016-02-09 14:50:00,49.34,49.49,49.31,49.41,17571.0,43.3213,43.453,43.2949,43.3827,17571.0
2016-02-09 15:00:00,49.42,49.85,49.36,49.75,20244.0,43.3915,43.7691,43.3388,43.6813,20244.0
2016-02-09 15:10:00,49.69,49.84,49.62,49.75,22810.0,43.6286,43.7603,43.5671,43.6813,22810.0
2016-02-09 15:20:00,49.75,49.8,49.53,49.62,19881.0,43.6813,43.7252,43.4881,43.5671,19881.0
2016-02-09 15:30:00,49.64,49.93,49.59,49.87,34850.0,43.5847,43.8393,43.5408,43.7866,34850.0
2016-02-09 15:40:00,49.86,49.89,49.61,49.84,32792.0,43.7778,43.8042,43.5583,43.7603,32792.0
2016-02-09 15:50:00,49.83,49.94,49.78,49.89,82535.0,43.7515,43.8481,43.7076,43.8042,82535.0
2016-02-10 09:30:00,50.6,50.71,49.76,49.76,40470.0,44.4276,44.5242,43.69,43.69,40470.0
2016-02-10 09:40:00,49.71,50.05,49.56,50.0,45499.0,43.6461,43.9447,43.5144,43.9008,45499.0
2016-02-10 09:50:00,50.0,50.43,49.94,50.27,20297.0,43.9008,44.2783,43.8481,44.1378,20297.0
2016-02-10 10:00:00,50.29,50.45,50.15,50.25,26193.0,44.1554,44.2959,44.0325,44.1203,26193.0
2016-02-10 10:10:00,50.2,50.39,50.18,50.33,31764.0,44.0764,44.2432,44.0588,44.1905,31764.0
2016-02-10 10:20:00,50.36,50.38,50.22,50.25,39580.0,44.2169,44.2344,44.0939,44.1203,39580.0
2016-02-10 10:30:00,50.28,51.05,50.16,50.16,26042.0,44.1466,44.8227,44.0413,44.0413,26042.0
2016-02-10 10:40:00,50.16,50.59,50.0,50.51,23598.0,44.0413,44.4188,43.9008,44.3486,23598.0
2016-02-10 10:50:00,50.59,50.62,50.04,50.04,24739.0,44.4188,44.4451,43.9359,43.9359,24739.0
2016-02-10 11:00:00,50.07,50.27,49.96,49.96,20513.0,43.9622,44.1378,43.8657,43.8657,20513.0
2016-02-10 11:10:00,50.01,50.06,49.8,50.02,21527.0,43.9096,43.9535,43.7252,43.9183,21527.0
2016-02-10 11:20:00,50.06,50.21,49.91,49.94,20933.0,43.9535,44.0852,43.8217,43.8481,20933.0
2016-02-10 11:30:00,49.95,50.07,49.52,49.54,17779.0,43.8569,43.9622,43.4793,43.4969,17779.0
2016-02-10 11:40:00,49.48,49.7,49.41,49.7,7740.0,43.4442,43.6374,43.3827,43.6374,7740.0
2016-02-10 11:50:00,49.68,50.08,49.64,49.99,13212.0,43.6198,43.971,43.5847,43.892,13212.0
2016-02-10 12:00:00,49.99,50.27,49.96,50.26,36323.0,43.892,44.1378,43.8657,44.1291,36323.0
2016-02-10 12:10:00,50.26,50.26,49.94,50.14,6798.0,44.1291,44.1291,43.8481,44.0237,6798.0
2016-02-10 12:20:00,50.14,50.27,50.0,50.13,12236.0,44.0237,44.1378,43.9008,44.0149,12236.0
2016-02-10 12:30:00,50.16,50.3,50.04,50.29,7125.0,44.0413,44.1642,43.9359,44.1554,7125.0
2016-02-10 12:40:00,50.32,50.34,50.12,50.24,7400.0,44.1817,44.1993,44.0061,44.1115,7400.0
2016-02-10 12:50:00,50.25,50.45,50.16,50.37,14110.0,44.1203,44.2959,44.0413,44.2256,14110.0
2016-02-10 13:00:00,50.39,50.64,50.36,50.54,34140.0,44.2432,44.4627,44.2169,44.3749,34140.0
2016-02-10 13:10:00,50.52,50.67,50.49,50.67,13462.0,44.3573,44.489,44.331,44.489,13462.0
2016-02-10 13:20:00,50.7,50.74,50.51,50.59,9678.0,44.5154,44.5505,44.3486,44.4188,9678.0
2016-02-10 13:30:00,50.59,50.64,50.42,50.49,6178.0,44.4188,44.4627,44.2695,44.331,6178.0
2016-02-10 13:40:00,50.47,50.59,50.43,50.55,6900.0,44.3134,44.4188,44.2783,44.3837,6900.0
2016-02-10 13:50:00,50.55,50.59,50.44,50.55,9426.0,44.3837,44.4188,44.2871,44.3837,9426.0
2016-02-10 14:00:00,50.57,50.74,50.55,50.72,35874.0,44.4012,44.5505,44.3837,44.5329,35874.0
2016-02-10 14:10:00,50.72,51.05,50.72,50.98,25611.0,44.5329,44.8227,44.5329,44.7612,25611.0
2016-02-10 14:20:00,50.95,51.0,50.73,50.87,14394.0,44.7349,44.7788,44.5417,44.6646,14394.0
2016-02-10 14:30:00,50.85,50.97,50.8,50.8,20513.0,44.6471,44.7524,44.6032,44.6032,20513.0
2016-02-10 14:40:00,50.74,50.77,50.62,50.66,10815.0,44.5505,44.5768,44.4451,44.4803,10815.0
2016-02-10 14:50:00,50.66,50.81,50.62,50.72,12759.0,44.4803,44.612,44.4451,44.5329,12759.0
2016-02-10 15:00:00,50.75,50.76,50.62,50.65,23726.0,44.5593,44.5681,44.4451,44.4715,23726.0
2016-02-10 15:10:00,50.66,50.69,50.24,50.25,11200.0,44.4803,44.5066,44.1115,44.1203,11200.0
2016-02-10 15:20:00,50.25,50.34,50.2,50.33,23724.0,44.1203,44.1993,44.0764,44.1905,23724.0
2016-02-10 15:30:00,50.33,50.46,50.17,50.24,34705.0,44.1905,44.3047,44.05,44.1115,34705.0
2016-02-10 15:40:00,50.23,50.24,50.07,50.21,48459.0,44.1027,44.1115,43.9622,44.0852,48459.0
2016-02-10 15:50:00,50.18,50.19,50.06,50.09,65143.0,44.0588,44.0676,43.9535,43.9798,65143.0
2016-02-11 09:30:00,48.78,49.06,48.42,48.91,42457.0,42.8296,43.0754,42.5135,42.9437,42457.0
2016-02-11 09:40:00,48.99,49.64,48.84,49.61,36113.0,43.014,43.5847,42.8823,43.5583,36113.0
2016-02-11 09:50:00,49.67,50.46,49.67,50.23,13730.0,43.611,44.3047,43.611,44.1027,13730.0
2016-02-11 10:00:00,50.22,50.33,49.88,49.88,16071.0,44.0939,44.1905,43.7954,43.7954,16071.0
2016-02-11 10:10:00,49.9,49.98,49.33,49.45,19799.0,43.813,43.8832,43.3125,43.4179,19799.0
2016-02-11 10:20:00,49.43,49.53,49.1,49.45,22971.0,43.4003,43.4881,43.1106,43.4179,22971.0
2016-02-11 10:30:00,49.42,49.42,49.04,49.04,25447.0,43.3915,43.3915,43.0579,43.0579,25447.0
2016-02-11 10:40:00,49.05,49.37,48.99,49.33,14700.0,43.0667,43.3476,43.014,43.3125,14700.0
2016-02-11 10:50:00,49.28,49.39,49.13,49.23,13655.0,43.2686,43.3652,43.1369,43.2247,13655.0
2016-02-11 11:00:00,49.24,49.46,49.24,49.4,12023.0,43.2335,43.4266,43.2335,43.374,12023.0
2016-02-11 11:10:00,49.43,49.55,49.23,49.52,25970.0,43.4003,43.5057,43.2247,43.4793,25970.0
2016-02-11 11:20:00,49.52,49.58,49.0,49.0,21400.0,43.4793,43.532,43.0228,43.0228,21400.0
2016-02-11 11:30:00,49.02,49.11,48.78,48.86,18231.0,43.0403,43.1193,42.8296,42.8998,18231.0
2016-02-11 11:40:00,48.82,48.93,48.54,48.57,25334.0,42.8647,42.9613,42.6189,42.6452,25334.0
2016-02-11 11:50:00,48.62,48.71,48.57,48.64,27617.0,42.6891,42.7681,42.6452,42.7067,27617.0
2016-02-11 12:00:00,48.64,49.18,48.6,49.18,11715.0,42.7067,43.1808,42.6715,43.1808,11715.0
2016-02-11 12:10:00,49.15,49.31,49.03,49.14,7400.0,43.1545,43.2949,43.0491,43.1457,7400.0
2016-02-11 12:20:00,49.1,49.21,49.07,49.12,6300.0,43.1106,43.2071,43.0842,43.1281,6300.0
2016-02-11 12:30:00,49.06,49.18,48.99,49.01,12483.0,43.0754,43.1808,43.014,43.0315,12483.0
2016-02-11 12:40:00,49.0,49.31,48.89,49.3,18586.0,43.0228,43.2949,42.9262,43.2862,18586.0
2016-02-11 12:50:00,49.37,49.65,49.37,49.48,8989.0,43.3476,43.5935,43.3476,43.4442,8989.0
2016-02-11 13:00:00,49.46,49.54,49.29,49.36,6586.0,43.4266,43.4969,43.2774,43.3388,6586.0
2016-02-11 13:10:00,49.33,49.42,49.3,49.4,8674.0,43.3125,43.3915,43.2862,43.374,8674.0
2016-02-11 13:20:00,49.37,49.45,49.21,49.21,4420.0,43.3476,43.4179,43.2071,43.2071,4420.0
2016-02-11 13:30:00,49.2,49.31,48.96,48.96,6155.0,43.1984,43.2949,42.9876,42.9876,6155.0
2016-02-11 13:40:00,48.94,49.03,48.93,48.97,5427.0,42.9701,43.0491,42.9613,42.9964,5427.0
2016-02-11 13:50:00,48.96,48.97,48.81,48.91,4120.0,42.9876,42.9964,42.8559,42.9437,4120.0
2016-02-11 14:00:00,48.88,49.05,48.87,49.03,7338.0,42.9174,43.0667,42.9086,43.0491,7338.0
2016-02-11 14:10:00,49.07,49.22,49.07,49.2,31249.0,43.0842,43.2159,43.0842,43.1984,31249.0
2016-02-11 14:20:00,49.2,49.26,49.16,49.2,33421.0,43.1984,43.251,43.1632,43.1984,33421.0
2016-02-11 14:30:00,49.18,49.58,49.1,49.58,85855.0,43.1808,43.532,43.1106,43.532,85855.0
2016-02-11 14:40:00,49.57,50.14,49.47,50.14,27000.0,43.5232,44.0237,43.4354,44.0237,27000.0
2016-02-11 14:50:00,50.13,50.44,50.13,50.31,34471.0,44.0149,44.2871,44.0149,44.173,34471.0
2016-02-11 15:00:00,50.34,50.35,49.92,50.04,27176.0,44.1993,44.2081,43.8305,43.9359,27176.0
2016-02-11 15:10:00,50.03,50.19,49.98,50.05,19743.0,43.9271,44.0676,43.8832,43.9447,19743.0
2016-02-11 15:20:00,50.04,50.15,49.92,50.07,27399.0,43.9359,44.0325,43.8305,43.9622,27399.0
2016-02-11 15:30:00,50.07,50.83,50.05,50.73,94468.0,43.9622,44.6295,43.9447,44.5417,94468.0
2016-02-11 15:40:00,50.73,50.75,50.38,50.4,39791.0,44.5417,44.5593,44.2344,44.252,39791.0
2016-02-11 15:50:00,50.41,50.45,50.05,50.09,101864.0,44.2608,44.2959,43.9447,43.9798,101864.0
2016-02-12 09:30:00,50.68,50.92,50.38,50.53,12328.0,44.4978,44.7085,44.2344,44.3661,12328.0
2016-02-12 09:40:00,50.49,50.49,50.04,50.2,6599.0,44.331,44.331,43.9359,44.0764,6599.0
2016-02-12 09:50:00,50.19,50.53,50.19,50.47,11068.0,44.0676,44.3661,44.0676,44.3134,11068.0
2016-02-12 10:00:00,50.44,50.44,50.08,50.31,19604.0,44.2871,44.2871,43.971,44.173,19604.0
2016-02-12 10:10:00,50.33,50.87,50.33,50.87,13697.0,44.1905,44.6646,44.1905,44.6646,13697.0
2016-02-12 10:20:00,50.87,50.89,50.61,50.64,18286.0,44.6646,44.6822,44.4364,44.4627,18286.0
2016-02-12 10:30:00,50.71,51.17,50.68,51.17,28530.0,44.5242,44.928,44.4978,44.928,28530.0
2016-02-12 10:40:00,51.17,51.28,51.07,51.23,28554.0,44.928,45.0246,44.8402,44.9807,28554.0
2016-02-12 10:50:00,51.26,51.36,50.95,50.96,13395.0,45.0071,45.0949,44.7349,44.7437,13395.0
2016-02-12 11:00:00,51.03,51.38,50.93,51.34,13710.0,44.8051,45.1124,44.7173,45.0773,13710.0
2016-02-12 11:10:00,51.34,51.65,51.28,51.5,18112.0,45.0773,45.3495,45.0246,45.2178,18112.0
2016-02-12 11:20:00,51.53,51.95,51.53,51.95,13785.0,45.2441,45.6129,45.2441,45.6129,13785.0
2016-02-12 11:30:00,51.95,52.02,51.81,51.87,19228.0,45.6129,45.6744,45.49,45.5427,19228.0
2016-02-12 11:40:00,51.88,51.91,51.53,51.55,38288.0,45.5514,45.5778,45.2441,45.2617,38288.0
2016-02-12 11:50:00,51.55,51.57,51.41,51.55,16330.0,45.2617,45.2793,45.1388,45.2617,16330.0
2016-02-12 12:00:00,51.58,51.79,51.58,51.69,26785.0,45.288,45.4724,45.288,45.3846,26785.0
2016-02-12 12:10:00,51.67,51.93,51.61,51.74,13592.0,45.3671,45.5953,45.3144,45.4285,13592.0
2016-02-12 12:20:00,51.77,51.95,51.75,51.95,8041.0,45.4549,45.6129,45.4373,45.6129,8041.0
2016-02-12 12:30:00,51.91,51.94,51.85,51.88,8392.0,45.5778,45.6041,45.5251,45.5514,8392.0
2016-02-12 12:40:00,51.9,51.9,51.73,51.81,15632.0,45.569,45.569,45.4197,45.49,15632.0
2016-02-12 12:50:00,51.81,51.84,51.73,51.74,18595.0,45.49,45.5163,45.4197,45.4285,18595.0
2016-02-12 13:00:00,51.71,51.85,51.66,51.66,20595.0,45.4022,45.5251,45.3583,45.3583,20595.0
2016-02-12 13:10:00,51.68,51.73,51.6,51.64,8501.0,45.3758,45.4197,45.3056,45.3407,8501.0
2016-02-12 13:20:00,51.62,51.64,51.46,51.6,14500.0,45.3232,45.3407,45.1827,45.3056,14500.0
2016-02-12 13:30:00,51.59,51.62,51.51,51.55,17858.0,45.2968,45.3232,45.2266,45.2617,17858.0
2016-02-12 13:40:00,51.51,51.59,51.48,51.53,12640.0,45.2266,45.2968,45.2002,45.2441,12640.0
2016-02-12 13:50:00,51.55,51.62,51.47,51.55,9459.0,45.2617,45.3232,45.1915,45.2617,9459.0
2016-02-12 14:00:00,51.55,51.58,51.5,51.54,66265.0,45.2617,45.288,45.2178,45.2529,66265.0
2016-02-12 14:10:00,51.53,51.55,51.4,51.4,19408.0,45.2441,45.2617,45.13,45.13,19408.0
2016-02-12 14:20:00,51.41,51.49,51.34,51.49,19665.0,45.1388,45.209,45.0773,45.209,19665.0
2016-02-12 14:30:00,51.44,51.54,51.4,51.5,21919.0,45.1651,45.2529,45.13,45.2178,21919.0
2016-02-12 14:40:00,51.51,51.53,51.47,51.51,17842.0,45.2266,45.2441,45.1915,45.2266,17842.0
2016-02-12 14:50:00,51.52,51.55,51.47,51.55,22858.0,45.2354,45.2617,45.1915,45.2617,22858.0
2016-02-12 15:00:00,51.55,51.67,51.52,51.63,45743.0,45.2617,45.3671,45.2354,45.3319,45743.0
2016-02-12 15:10:00,51.62,51.82,51.61,51.8,19612.0,45.3232,45.4988,45.3144,45.4812,19612.0
2016-02-12 15:20:00,51.81,51.82,51.64,51.68,25566.0,45.49,45.4988,45.3407,45.3758,25566.0
2016-02-12 15:30:00,51.67,51.69,51.46,51.46,41929.0,45.3671,45.3846,45.1827,45.1827,41929.0
2016-02-12 15:40:00,51.46,51.63,51.39,51.59,40455.0,45.1827,45.3319,45.1212,45.2968,40455.0
2016-02-12 15:50:00,51.61,51.62,51.36,51.36,203952.0,45.3144,45.3232,45.0949,45.0949,203952.0
2016-02-16 09:30:00,52.19,52.62,52.06,52.12,93551.0,45.8236,46.2012,45.7095,45.7622,93551.0
2016-02-16 09:40:00,52.13,52.15,51.4,51.48,66204.0,45.7709,45.7885,45.13,45.2002,66204.0
2016-02-16 09:50:00,51.48,51.56,51.19,51.47,50591.0,45.2002,45.2705,44.9456,45.1915,50591.0
2016-02-16 10:00:00,51.46,51.5,51.05,51.3,51156.0,45.1827,45.2178,44.8227,45.0422,51156.0
2016-02-16 10:10:00,51.3,51.87,51.28,51.53,36708.0,45.0422,45.5427,45.0246,45.2441,36708.0
2016-02-16 10:20:00,51.57,52.0,51.54,51.93,77534.0,45.2793,45.6568,45.2529,45.5953,77534.0
2016-02-16 10:30:00,51.96,52.09,51.79,52.07,76511.0,45.6217,45.7358,45.4724,45.7183,76511.0
2016-02-16 10:40:00,52.03,52.11,51.86,51.86,60577.0,45.6831,45.7534,45.5339,45.5339,60577.0
2016-02-16 10:50:00,51.81,52.11,51.73,51.82,54362.0,45.49,45.7534,45.4197,45.4988,54362.0
2016-02-16 11:00:00,51.83,51.92,51.36,51.42,23500.0,45.5075,45.5866,45.0949,45.1476,23500.0
2016-02-16 11:10:00,51.47,51.58,51.25,51.51,18898.0,45.1915,45.288,44.9983,45.2266,18898.0
2016-02-16 11:20:00,51.51,51.7,51.42,51.58,22872.0,45.2266,45.3934,45.1476,45.288,22872.0
2016-02-16 11:30:00,51.59,51.87,51.55,51.76,19801.0,45.2968,45.5427,45.2617,45.4461,19801.0
2016-02-16 11:40:00,51.8,51.91,51.68,51.91,13168.0,45.4812,45.5778,45.3758,45.5778,13168.0
2016-02-16 11:50:00,51.92,52.43,51.81,52.37,21742.0,45.5866,46.0343,45.49,45.9817,21742.0
2016-02-16 12:00:00,52.32,52.35,51.99,51.99,21076.0,45.9378,45.9641,45.648,45.648,21076.0
2016-02-16 12:10:00,52.0,52.13,51.99,52.05,19953.0,45.6568,45.7709,45.648,45.7007,19953.0
2016-02-16 12:20:00,52.04,52.05,51.96,52.03,13661.0,45.6919,45.7007,45.6217,45.6831,13661.0
2016-02-16 12:30:00,52.03,52.05,51.96,52.03,10165.0,45.6831,45.7007,45.6217,45.6831,10165.0
2016-02-16 12:40:00,52.02,52.04,51.87,52.01,11375.0,45.6744,45.6919,45.5427,45.6656,11375.0
2016-02-16 12:50:00,52.0,52.21,51.96,52.19,34250.0,45.6568,45.8412,45.6217,45.8236,34250.0
2016-02-16 13:00:00,52.21,52.35,52.14,52.32,15682.0,45.8412,45.9641,45.7797,45.9378,15682.0
2016-02-16 13:10:00,52.34,52.41,52.27,52.37,11697.0,45.9553,46.0168,45.8939,45.9817,11697.0
2016-02-16 13:20:00,52.39,52.41,52.25,52.28,41656.0,45.9992,46.0168,45.8763,45.9026,41656.0
2016-02-16 13:30:00,52.29,52.35,52.2,52.2,27023.0,45.9114,45.9641,45.8324,45.8324,27023.0
2016-02-16 13:40:00,52.25,52.3,52.19,52.2,6687.0,45.8763,45.9202,45.8236,45.8324,6687.0
2016-02-16 13:50:00,52.23,52.26,52.19,52.2,21237.0,45.8587,45.8851,45.8236,45.8324,21237.0
2016-02-16 14:00:00,52.2,52.23,52.05,52.19,26156.0,45.8324,45.8587,45.7007,45.8236,26156.0
2016-02-16 14:10:00,52.19,52.32,52.17,52.29,7951.0,45.8236,45.9378,45.8061,45.9114,7951.0
2016-02-16 14:20:00,52.29,52.4,52.27,52.4,23837.0,45.9114,46.008,45.8939,46.008,23837.0
2016-02-16 14:30:00,52.4,52.4,52.26,52.26,8671.0,46.008,46.008,45.8851,45.8851,8671.0
2016-02-16 14:40:00,52.3,52.34,52.14,52.16,42053.0,45.9202,45.9553,45.7797,45.7973,42053.0
2016-02-16 14:50:00,52.16,52.3,52.16,52.26,17455.0,45.7973,45.9202,45.7973,45.8851,17455.0
2016-02-16 15:00:00,52.27,52.27,52.11,52.14,16003.0,45.8939,45.8939,45.7534,45.7797,16003.0
2016-02-16 15:10:00,52.14,52.26,52.04,52.25,30653.0,45.7797,45.8851,45.6919,45.8763,30653.0
2016-02-16 15:20:00,52.26,52.43,52.22,52.41,46422.0,45.8851,46.0343,45.85,46.0168,46422.0
2016-02-16 15:30:00,52.41,52.41,52.23,52.23,47263.0,46.0168,46.0168,45.8587,45.8587,47263.0
2016-02-16 15:40:00,52.25,52.28,52.21,52.27,81005.0,45.8763,45.9026,45.8412,45.8939,81005.0
2016-02-16 15:50:00,52.28,52.36,52.27,52.3,151399.0,45.9026,45.9729,45.8939,45.9202,151399.0
2016-02-17 09:30:00,52.94,53.5,52.92,53.47,52659.0,46.4821,46.9738,46.4646,46.9475,52659.0
2016-02-17 09:40:00,53.46,53.97,53.45,53.62,54508.0,46.9387,47.3865,46.9299,47.0792,54508.0
2016-02-17 09:50:00,53.62,53.84,53.15,53.51,48838.0,47.0792,47.2724,46.6665,46.9826,48838.0
2016-02-17 10:00:00,53.45,53.63,53.3,53.42,37021.0,46.9299,47.088,46.7982,46.9036,37021.0
2016-02-17 10:10:00,53.4,53.74,53.4,53.7,43980.0,46.886,47.1845,46.886,47.1494,43980.0
2016-02-17 10:20:00,53.69,53.83,53.55,53.78,47644.0,47.1406,47.2636,47.0177,47.2197,47644.0
2016-02-17 10:30:00,53.79,53.88,53.65,53.81,36600.0,47.2284,47.3075,47.1055,47.246,36600.0
2016-02-17 10:40:00,53.83,54.04,53.81,53.94,40493.0,47.2636,47.448,47.246,47.3602,40493.0
2016-02-17 10:50:00,53.95,54.02,53.89,53.89,25992.0,47.3689,47.4304,47.3163,47.3163,25992.0
2016-02-17 11:00:00,53.88,54.21,53.85,54.12,38183.0,47.3075,47.5972,47.2811,47.5182,38183.0
2016-02-17 11:10:00,54.12,54.14,53.98,54.03,40097.0,47.5182,47.5358,47.3953,47.4392,40097.0
2016-02-17 11:20:00,54.04,54.2,53.94,54.09,20668.0,47.448,47.5884,47.3602,47.4919,20668.0
2016-02-17 11:30:00,54.1,54.25,53.92,53.99,28946.0,47.5006,47.6323,47.3426,47.4041,28946.0
2016-02-17 11:40:00,53.98,54.02,53.75,53.8,24609.0,47.3953,47.4304,47.1933,47.2372,24609.0
2016-02-17 11:50:00,53.82,54.17,53.82,54.15,96897.0,47.2548,47.5621,47.2548,47.5445,96897.0
2016-02-17 12:00:00,54.15,54.16,53.8,53.89,145305.0,47.5445,47.5533,47.2372,47.3163,145305.0
2016-02-17 12:10:00,53.85,53.87,53.76,53.81,19712.0,47.2811,47.2987,47.2021,47.246,19712.0
2016-02-17 12:20:00,53.82,53.87,53.71,53.82,18011.0,47.2548,47.2987,47.1582,47.2548,18011.0
2016-02-17 12:30:00,53.83,53.9,53.72,53.74,18550.0,47.2636,47.325,47.167,47.1845,18550.0
2016-02-17 12:40:00,53.76,53.79,53.38,53.38,20439.0,47.2021,47.2284,46.8685,46.8685,20439.0
2016-02-17 12:50:00,53.39,53.44,53.3,53.34,23084.0,46.8772,46.9211,46.7982,46.8333,23084.0
2016-02-17 13:00:00,53.32,53.36,53.18,53.24,25059.0,46.8158,46.8509,46.6929,46.7455,25059.0
2016-02-17 13:10:00,53.22,53.37,53.22,53.28,24836.0,46.728,46.8597,46.728,46.7807,24836.0
2016-02-17 13:20:00,53.28,53.36,53.22,53.36,13074.0,46.7807,46.8509,46.728,46.8509,13074.0
2016-02-17 13:30:00,53.35,53.39,53.08,53.11,13944.0,46.8421,46.8772,46.6051,46.6314,13944.0
2016-02-17 13:40:00,53.13,53.28,53.08,53.21,14500.0,46.649,46.7807,46.6051,46.7192,14500.0
2016-02-17 13:50:00,53.16,53.25,53.08,53.08,15439.0,46.6753,46.7543,46.6051,46.6051,15439.0
2016-02-17 14:00:00,53.1,53.32,53.05,53.26,25436.0,46.6226,46.8158,46.5787,46.7631,25436.0
2016-02-17 14:10:00,53.25,53.28,53.11,53.15,24432.0,46.7543,46.7807,46.6314,46.6665,24432.0
2016-02-17 14:20:00,53.17,53.23,53.1,53.1,15218.0,46.6841,46.7368,46.6226,46.6226,15218.0
2016-02-17 14:30:00,53.1,53.3,53.09,53.09,24346.0,46.6226,46.7982,46.6138,46.6138,24346.0
2016-02-17 14:40:00,53.09,53.18,53.08,53.09,21050.0,46.6138,46.6929,46.6051,46.6138,21050.0
2016-02-17 14:50:00,53.06,53.16,52.93,52.98,21208.0,46.5875,46.6753,46.4734,46.5173,21208.0
2016-02-17 15:00:00,53.0,53.03,52.84,52.89,49072.0,46.5348,46.5612,46.3943,46.4382,49072.0
2016-02-17 15:10:00,52.9,52.94,52.85,52.89,39615.0,46.447,46.4821,46.4031,46.4382,39615.0
2016-02-17 15:20:00,52.9,52.92,52.63,52.71,53850.0,46.447,46.4646,46.21,46.2802,53850.0
2016-02-17 15:30:00,52.69,52.75,52.51,52.75,69859.0,46.2626,46.3153,46.1046,46.3153,69859.0
2016-02-17 15:40:00,52.76,52.88,52.73,52.86,69589.0,46.3241,46.4295,46.2978,46.4119,69589.0
2016-02-17 15:50:00,52.87,52.88,52.73,52.77,102979.0,46.4207,46.4295,46.2978,46.3329,102979.0
2016-02-18 09:30:00,51.34,53.41,50.95,52.68,223134.0,45.0773,46.8948,44.7349,46.2539,223134.0
2016-02-18 09:40:00,52.64,55.22,52.62,55.13,162887.0,46.2187,48.484,46.2012,48.405,162887.0
2016-02-18 09:50:00,55.19,55.6,55.08,55.29,253814.0,48.4577,48.8177,48.3611,48.5455,253814.0
2016-02-18 10:00:00,55.29,55.29,54.43,54.8,132994.0,48.5455,48.5455,47.7904,48.1152,132994.0
2016-02-18 10:10:00,54.74,55.03,54.41,54.96,127335.0,48.0626,48.3172,47.7728,48.2557,127335.0
2016-02-18 10:20:00,55.0,55.05,54.91,54.91,115395.0,48.2908,48.3347,48.2118,48.2118,115395.0
2016-02-18 10:30:00,54.94,55.02,54.79,55.0,61655.0,48.2382,48.3084,48.1065,48.2908,61655.0
2016-02-18 10:40:00,54.95,55.15,54.77,55.03,130453.0,48.2469,48.4226,48.0889,48.3172,130453.0
2016-02-18 10:50:00,55.05,55.08,54.8,54.94,90911.0,48.3347,48.3611,48.1152,48.2382,90911.0
2016-02-18 11:00:00,54.94,54.96,54.76,54.78,106236.0,48.2382,48.2557,48.0801,48.0977,106236.0
2016-02-18 11:10:00,54.8,54.9,54.68,54.72,52859.0,48.1152,48.203,48.0099,48.045,52859.0
2016-02-18 11:20:00,54.73,54.92,53.94,53.99,53153.0,48.0538,48.2206,47.3602,47.4041,53153.0
2016-02-18 11:30:00,53.98,54.04,53.43,53.83,46287.0,47.3953,47.448,46.9124,47.2636,46287.0
2016-02-18 11:40:00,53.85,54.5,53.84,54.5,24894.0,47.2811,47.8518,47.2724,47.8518,24894.0
2016-02-18 11:50:00,54.46,54.96,54.46,54.56,79433.0,47.8167,48.2557,47.8167,47.9045,79433.0
2016-02-18 12:00:00,54.51,54.73,54.45,54.46,38904.0,47.8606,48.0538,47.8079,47.8167,38904.0
2016-02-18 12:10:00,54.5,54.6,54.31,54.58,35941.0,47.8518,47.9396,47.685,47.9221,35941.0
2016-02-18 12:20:00,54.6,54.65,54.43,54.47,49462.0,47.9396,47.9835,47.7904,47.8255,49462.0
2016-02-18 12:30:00,54.47,54.74,54.44,54.67,27091.0,47.8255,48.0626,47.7992,48.0011,27091.0
2016-02-18 12:40:00,54.67,54.72,54.62,54.66,26964.0,48.0011,48.045,47.9572,47.9923,26964.0
2016-02-18 12:50:00,54.66,54.77,54.59,54.6,27581.0,47.9923,48.0889,47.9309,47.9396,27581.0
2016-02-18 13:00:00,54.56,54.63,54.5,54.59,20412.0,47.9045,47.966,47.8518,47.9309,20412.0
2016-02-18 13:10:00,54.6,54.67,54.43,54.45,21830.0,47.9396,48.0011,47.7904,47.8079,21830.0
2016-02-18 13:20:00,54.49,54.53,54.43,54.46,18814.0,47.8431,47.8782,47.7904,47.8167,18814.0
2016-02-18 13:30:00,54.49,54.51,54.25,54.38,17007.0,47.8431,47.8606,47.6323,47.7465,17007.0
2016-02-18 13:40:00,54.38,54.47,54.3,54.32,17474.0,47.7465,47.8255,47.6762,47.6938,17474.0
2016-02-18 13:50:00,54.31,54.35,54.25,54.32,22400.0,47.685,47.7201,47.6323,47.6938,22400.0
2016-02-18 14:00:00,54.32,54.36,54.07,54.09,30511.0,47.6938,47.7289,47.4743,47.4919,30511.0
2016-02-18 14:10:00,54.03,54.45,54.01,54.43,25501.0,47.4392,47.8079,47.4216,47.7904,25501.0
2016-02-18 14:20:00,54.41,54.58,54.3,54.48,28257.0,47.7728,47.9221,47.6762,47.8343,28257.0
2016-02-18 14:30:00,54.47,54.79,54.47,54.78,22076.0,47.8255,48.1065,47.8255,48.0977,22076.0
2016-02-18 14:40:00,54.78,54.79,54.63,54.74,25037.0,48.0977,48.1065,47.966,48.0626,25037.0
2016-02-18 14:50:00,54.73,55.04,54.68,54.95,42996.0,48.0538,48.326,48.0099,48.2469,42996.0
2016-02-18 15:00:00,54.96,55.0,54.82,54.85,51210.0,48.2557,48.2908,48.1328,48.1591,51210.0
2016-02-18 15:10:00,54.83,54.9,54.71,54.84,34377.0,48.1416,48.203,48.0362,48.1504,34377.0
2016-02-18 15:20:00,54.85,54.91,54.76,54.78,41551.0,48.1591,48.2118,48.0801,48.0977,41551.0
2016-02-18 15:30:00,54.79,54.82,54.73,54.77,85521.0,48.1065,48.1328,48.0538,48.0889,85521.0
2016-02-18 15:40:00,54.77,54.78,54.44,54.5,129983.0,48.0889,48.0977,47.7992,47.8518,129983.0
2016-02-18 15:50:00,54.49,54.55,54.37,54.54,209335.0,47.8431,47.8957,47.7377,47.887,209335.0
2016-02-19 09:30:00,54.42,54.5,53.75,53.77,50669.0,47.7816,47.8518,47.1933,47.2109,50669.0
2016-02-19 09:40:00,53.74,54.02,53.41,53.41,24654.0,47.1845,47.4304,46.8948,46.8948,24654.0
2016-02-19 09:50:00,53.37,53.95,53.34,53.62,24973.0,46.8597,47.3689,46.8333,47.0792,24973.0
2016-02-19 10:00:00,53.64,53.64,53.27,53.46,29134.0,47.0967,47.0967,46.7719,46.9387,29134.0
2016-02-19 10:10:00,53.45,54.02,53.43,53.97,36580.0,46.9299,47.4304,46.9124,47.3865,36580.0
2016-02-19 10:20:00,53.98,54.03,53.76,53.81,21754.0,47.3953,47.4392,47.2021,47.246,21754.0
2016-02-19 10:30:00,53.76,54.12,53.73,54.1,26300.0,47.2021,47.5182,47.1758,47.5006,26300.0
2016-02-19 10:40:00,54.07,54.1,53.93,54.06,13600.0,47.4743,47.5006,47.3514,47.4655,13600.0
2016-02-19 10:50:00,54.06,54.18,54.05,54.08,31201.0,47.4655,47.5709,47.4567,47.4831,31201.0
2016-02-19 11:00:00,54.08,54.18,54.03,54.09,26090.0,47.4831,47.5709,47.4392,47.4919,26090.0
2016-02-19 11:10:00,54.09,54.16,53.93,53.99,18816.0,47.4919,47.5533,47.3514,47.4041,18816.0
2016-02-19 11:20:00,54.03,54.36,54.02,54.25,28435.0,47.4392,47.7289,47.4304,47.6323,28435.0
2016-02-19 11:30:00,54.24,54.29,54.12,54.19,25773.0,47.6236,47.6675,47.5182,47.5797,25773.0
2016-02-19 11:40:00,54.21,54.24,54.09,54.13,19507.0,47.5972,47.6236,47.4919,47.527,19507.0
2016-02-19 11:50:00,54.11,54.25,54.07,54.25,9958.0,47.5094,47.6323,47.4743,47.6323,9958.0
2016-02-19 12:00:00,54.27,54.29,54.2,54.24,11349.0,47.6499,47.6675,47.5884,47.6236,11349.0
2016-02-19 12:10:00,54.23,54.41,54.19,54.34,6326.0,47.6148,47.7728,47.5797,47.7114,6326.0
2016-02-19 12:20:00,54.35,54.47,54.35,54.36,14161.0,47.7201,47.8255,47.7201,47.7289,14161.0
2016-02-19 12:30:00,54.33,54.34,54.19,54.19,8105.0,47.7026,47.7114,47.5797,47.5797,8105.0
2016-02-19 12:40:00,54.18,54.29,54.18,54.26,12697.0,47.5709,47.6675,47.5709,47.6411,12697.0
2016-02-19 12:50:00,54.26,54.27,54.17,54.17,11368.0,47.6411,47.6499,47.5621,47.5621,11368.0
2016-02-19 13:00:00,54.19,54.27,54.0,54.0,10691.0,47.5797,47.6499,47.4128,47.4128,10691.0
2016-02-19 13:10:00,54.02,54.07,53.97,54.02,52806.0,47.4304,47.4743,47.3865,47.4304,52806.0
2016-02-19 13:20:00,54.02,54.19,54.01,54.13,5000.0,47.4304,47.5797,47.4216,47.527,5000.0
2016-02-19 13:30:00,54.12,54.25,54.08,54.21,13111.0,47.5182,47.6323,47.4831,47.5972,13111.0
2016-02-19 13:40:00,54.2,54.2,54.08,54.09,16953.0,47.5884,47.5884,47.4831,47.4919,16953.0
2016-02-19 13:50:00,54.1,54.16,54.08,54.14,9000.0,47.5006,47.5533,47.4831,47.5358,9000.0
2016-02-19 14:00:00,54.16,54.24,54.12,54.23,19748.0,47.5533,47.6236,47.5182,47.6148,19748.0
2016-02-19 14:10:00,54.26,54.36,54.24,54.36,8779.0,47.6411,47.7289,47.6236,47.7289,8779.0
2016-02-19 14:20:00,54.36,54.41,54.29,54.32,27412.0,47.7289,47.7728,47.6675,47.6938,27412.0
2016-02-19 14:30:00,54.32,54.32,54.26,54.29,17361.0,47.6938,47.6938,47.6411,47.6675,17361.0
2016-02-19 14:40:00,54.29,54.37,54.2,54.34,10596.0,47.6675,47.7377,47.5884,47.7114,10596.0
2016-02-19 14:50:00,54.35,54.37,54.3,54.3,11997.0,47.7201,47.7377,47.6762,47.6762,11997.0
2016-02-19 15:00:00,54.29,54.43,54.25,54.43,17750.0,47.6675,47.7904,47.6323,47.7904,17750.0
2016-02-19 15:10:00,54.46,54.46,54.34,54.38,18787.0,47.8167,47.8167,47.7114,47.7465,18787.0
2016-02-19 15:20:00,54.38,54.45,54.38,54.43,11100.0,47.7465,47.8079,47.7465,47.7904,11100.0
2016-02-19 15:30:00,54.44,54.45,54.37,54.45,17842.0,47.7992,47.8079,47.7377,47.8079,17842.0
2016-02-19 15:40:00,54.45,54.54,54.36,54.46,37599.0,47.8079,47.887,47.7289,47.8167,37599.0
2016-02-19 15:50:00,54.46,54.52,54.41,54.5,94708.0,47.8167,47.8694,47.7728,47.8518,94708.0
2016-02-22 09:30:00,54.84,55.34,54.71,55.26,52481.0,48.1504,48.5894,48.0362,48.5191,52481.0
2016-02-22 09:40:00,55.29,55.49,55.26,55.34,56640.0,48.5455,48.7211,48.5191,48.5894,56640.0
2016-02-22 09:50:00,55.35,55.41,54.78,54.79,30752.0,48.5982,48.6508,48.0977,48.1065,30752.0
2016-02-22 10:00:00,54.79,55.37,54.65,55.33,40704.0,48.1065,48.6157,47.9835,48.5806,40704.0
2016-02-22 10:10:00,55.34,55.36,54.84,55.05,36279.0,48.5894,48.6069,48.1504,48.3347,36279.0
2016-02-22 10:20:00,55.07,55.37,55.03,55.29,26897.0,48.3523,48.6157,48.3172,48.5455,26897.0
2016-02-22 10:30:00,55.3,55.31,54.96,55.01,41325.0,48.5543,48.563,48.2557,48.2996,41325.0
2016-02-22 10:40:00,55.01,55.17,54.98,55.12,34631.0,48.2996,48.4401,48.2733,48.3962,34631.0
2016-02-22 10:50:00,55.14,55.17,54.86,54.88,29172.0,48.4138,48.4401,48.1679,48.1855,29172.0
2016-02-22 11:00:00,54.87,55.09,54.85,54.97,44781.0,48.1767,48.3699,48.1591,48.2645,44781.0
2016-02-22 11:10:00,54.95,55.0,54.79,54.8,15549.0,48.2469,48.2908,48.1065,48.1152,15549.0
2016-02-22 11:20:00,54.83,54.97,54.83,54.92,22496.0,48.1416,48.2645,48.1416,48.2206,22496.0
2016-02-22 11:30:00,54.89,55.02,54.89,54.93,15040.0,48.1943,48.3084,48.1943,48.2294,15040.0
2016-02-22 11:40:00,54.93,54.93,54.68,54.76,28239.0,48.2294,48.2294,48.0099,48.0801,28239.0
2016-02-22 11:50:00,54.73,54.96,54.71,54.87,23546.0,48.0538,48.2557,48.0362,48.1767,23546.0
2016-02-22 12:00:00,54.88,54.98,54.77,54.8,37410.0,48.1855,48.2733,48.0889,48.1152,37410.0
2016-02-22 12:10:00,54.79,54.92,54.77,54.91,13469.0,48.1065,48.2206,48.0889,48.2118,13469.0
2016-02-22 12:20:00,54.91,55.07,54.89,54.97,12912.0,48.2118,48.3523,48.1943,48.2645,12912.0
2016-02-22 12:30:00,54.98,54.99,54.91,54.95,27162.0,48.2733,48.2821,48.2118,48.2469,27162.0
2016-02-22 12:40:00,54.98,54.99,54.72,54.72,28099.0,48.2733,48.2821,48.045,48.045,28099.0
2016-02-22 12:50:00,54.7,54.81,54.68,54.74,28490.0,48.0274,48.124,48.0099,48.0626,28490.0
2016-02-22 13:00:00,54.72,54.87,54.68,54.87,64559.0,48.045,48.1767,48.0099,48.1767,64559.0
2016-02-22 13:10:00,54.86,54.9,54.65,54.67,20748.0,48.1679,48.203,47.9835,48.0011,20748.0
2016-02-22 13:20:00,54.71,54.77,54.7,54.76,13674.0,48.0362,48.0889,48.0274,48.0801,13674.0
2016-02-22 13:30:00,54.78,54.98,54.78,54.96,13831.0,48.0977,48.2733,48.0977,48.2557,13831.0
2016-02-22 13:40:00,54.96,55.03,54.94,54.98,38372.0,48.2557,48.3172,48.2382,48.2733,38372.0
2016-02-22 13:50:00,54.97,55.25,54.95,55.23,14823.0,48.2645,48.5104,48.2469,48.4928,14823.0
2016-02-22 14:00:00,55.21,55.21,54.92,54.94,24119.0,48.4752,48.4752,48.2206,48.2382,24119.0
2016-02-22 14:10:00,54.94,55.09,54.93,54.94,15299.0,48.2382,48.3699,48.2294,48.2382,15299.0
2016-02-22 14:20:00,54.95,55.04,54.95,54.99,14700.0,48.2469,48.326,48.2469,48.2821,14700.0
2016-02-22 14:30:00,54.99,54.99,54.85,54.85,76735.0,48.2821,48.2821,48.1591,48.1591,76735.0
2016-02-22 14:40:00,54.84,54.96,54.78,54.86,36221.0,48.1504,48.2557,48.0977,48.1679,36221.0
2016-02-22 14:50:00,54.85,54.95,54.85,54.89,14916.0,48.1591,48.2469,48.1591,48.1943,14916.0
2016-02-22 15:00:00,54.9,54.94,54.86,54.86,20278.0,48.203,48.2382,48.1679,48.1679,20278.0
2016-02-22 15:10:00,54.86,54.87,54.74,54.78,20719.0,48.1679,48.1767,48.0626,48.0977,20719.0
2016-02-22 15:20:00,54.77,54.96,54.76,54.8,24401.0,48.0889,48.2557,48.0801,48.1152,24401.0
2016-02-22 15:30:00,54.8,54.83,54.69,54.72,26832.0,48.1152,48.1416,48.0187,48.045,26832.0
2016-02-22 15:40:00,54.72,54.91,54.72,54.82,36370.0,48.045,48.2118,48.045,48.1328,36370.0
2016-02-22 15:50:00,54.82,54.84,54.71,54.83,76541.0,48.1328,48.1504,48.0362,48.1416,76541.0
2016-02-23 09:30:00,54.47,55.11,54.11,54.89,30363.0,47.8255,48.3874,47.5094,48.1943,30363.0
2016-02-23 09:40:00,55.0,55.22,54.89,55.21,13989.0,48.2908,48.484,48.1943,48.4752,13989.0
2016-02-23 09:50:00,55.27,55.59,55.22,55.26,39693.0,48.5279,48.8089,48.484,48.5191,39693.0
2016-02-23 10:00:00,55.21,55.26,54.32,54.32,76140.0,48.4752,48.5191,47.6938,47.6938,76140.0
2016-02-23 10:10:00,54.31,54.34,53.72,53.72,24244.0,47.685,47.7114,47.167,47.167,24244.0
2016-02-23 10:20:00,53.74,53.8,53.51,53.61,26091.0,47.1845,47.2372,46.9826,47.0704,26091.0
2016-02-23 10:30:00,53.6,53.83,53.59,53.76,17621.0,47.0616,47.2636,47.0528,47.2021,17621.0
2016-02-23 10:40:00,53.8,53.85,53.71,53.71,21920.0,47.2372,47.2811,47.1582,47.1582,21920.0
2016-02-23 10:50:00,53.68,53.73,53.66,53.69,9707.0,47.1319,47.1758,47.1143,47.1406,9707.0
2016-02-23 11:00:00,53.69,53.82,53.58,53.69,18480.0,47.1406,47.2548,47.0441,47.1406,18480.0
2016-02-23 11:10:00,53.66,53.67,53.33,53.47,21780.0,47.1143,47.1231,46.8246,46.9475,21780.0
2016-02-23 11:20:00,53.47,53.49,53.35,53.39,10125.0,46.9475,46.965,46.8421,46.8772,10125.0
2016-02-23 11:30:00,53.37,53.6,53.25,53.55,19291.0,46.8597,47.0616,46.7543,47.0177,19291.0
2016-02-23 11:40:00,53.53,53.54,53.42,53.47,22714.0,47.0002,47.0089,46.9036,46.9475,22714.0
2016-02-23 11:50:00,53.47,53.55,53.19,53.21,52699.0,46.9475,47.0177,46.7016,46.7192,52699.0
2016-02-23 12:00:00,53.22,53.27,53.16,53.18,16121.0,46.728,46.7719,46.6753,46.6929,16121.0
2016-02-23 12:10:00,53.18,53.18,53.1,53.13,20840.0,46.6929,46.6929,46.6226,46.649,20840.0
2016-02-23 12:20:00,53.13,53.13,52.99,53.02,19685.0,46.649,46.649,46.526,46.5524,19685.0
2016-02-23 12:30:00,52.99,53.08,52.99,53.06,16852.0,46.526,46.6051,46.526,46.5875,16852.0
2016-02-23 12:40:00,53.06,53.07,53.0,53.0,29092.0,46.5875,46.5963,46.5348,46.5348,29092.0
2016-02-23 12:50:00,53.0,53.01,52.7,52.82,20865.0,46.5348,46.5436,46.2714,46.3768,20865.0
2016-02-23 13:00:00,52.84,53.19,52.83,53.16,20633.0,46.3943,46.7016,46.3856,46.6753,20633.0
2016-02-23 13:10:00,53.16,53.26,52.94,52.96,16722.0,46.6753,46.7631,46.4821,46.4997,16722.0
2016-02-23 13:20:00,52.97,53.14,52.9,53.14,31564.0,46.5085,46.6577,46.447,46.6577,31564.0
2016-02-23 13:30:00,53.1,53.2,52.89,52.89,29992.0,46.6226,46.7104,46.4382,46.4382,29992.0
2016-02-23 13:40:00,52.9,53.07,52.85,53.05,26825.0,46.447,46.5963,46.4031,46.5787,26825.0
2016-02-23 13:50:00,53.02,53.08,52.95,53.03,12207.0,46.5524,46.6051,46.4909,46.5612,12207.0
2016-02-23 14:00:00,53.05,53.06,52.97,52.97,15535.0,46.5787,46.5875,46.5085,46.5085,15535.0
2016-02-23 14:10:00,52.98,53.03,52.93,52.93,32160.0,46.5173,46.5612,46.4734,46.4734,32160.0
2016-02-23 14:20:00,52.94,53.03,52.88,52.98,22227.0,46.4821,46.5612,46.4295,46.5173,22227.0
2016-02-23 14:30:00,52.99,53.23,52.99,53.19,18500.0,46.526,46.7368,46.526,46.7016,18500.0
2016-02-23 14:40:00,53.19,53.2,52.99,53.12,38370.0,46.7016,46.7104,46.526,46.6402,38370.0
2016-02-23 14:50:00,53.13,53.14,53.0,53.01,17780.0,46.649,46.6577,46.5348,46.5436,17780.0
2016-02-23 15:00:00,53.01,53.03,52.8,52.86,23359.0,46.5436,46.5612,46.3592,46.4119,23359.0
2016-02-23 15:10:00,52.86,52.86,52.63,52.64,29723.0,46.4119,46.4119,46.21,46.2187,29723.0
2016-02-23 15:20:00,52.64,52.69,52.51,52.51,37623.0,46.2187,46.2626,46.1046,46.1046,37623.0
2016-02-23 15:30:00,52.52,52.61,52.52,52.61,28275.0,46.1134,46.1924,46.1134,46.1924,28275.0
2016-02-23 15:40:00,52.6,52.74,52.57,52.74,39100.0,46.1836,46.3065,46.1573,46.3065,39100.0
2016-02-23 15:50:00,52.74,52.78,52.64,52.66,86480.0,46.3065,46.3417,46.2187,46.2363,86480.0
2016-02-24 09:30:00,51.97,51.97,51.47,51.47,8780.0,45.6305,45.6305,45.1915,45.1915,8780.0
2016-02-24 09:40:00,51.46,51.73,51.23,51.29,46305.0,45.1827,45.4197,44.9807,45.0334,46305.0
2016-02-24 09:50:00,51.27,51.27,51.04,51.18,14578.0,45.0159,45.0159,44.8139,44.9368,14578.0
2016-02-24 10:00:00,51.15,51.34,51.03,51.29,38035.0,44.9105,45.0773,44.8051,45.0334,38035.0
2016-02-24 10:10:00,51.3,51.36,51.11,51.19,20424.0,45.0422,45.0949,44.8754,44.9456,20424.0
2016-02-24 10:20:00,51.22,51.5,51.14,51.5,15850.0,44.9719,45.2178,44.9017,45.2178,15850.0
2016-02-24 10:30:00,51.5,51.73,51.31,51.69,36651.0,45.2178,45.4197,45.051,45.3846,36651.0
2016-02-24 10:40:00,51.73,51.76,51.5,51.54,22104.0,45.4197,45.4461,45.2178,45.2529,22104.0
2016-02-24 10:50:00,51.56,51.68,51.29,51.37,27780.0,45.2705,45.3758,45.0334,45.1037,27780.0
2016-02-24 11:00:00,51.4,51.81,51.36,51.57,13933.0,45.13,45.49,45.0949,45.2793,13933.0
2016-02-24 11:10:00,51.57,51.57,51.33,51.47,15678.0,45.2793,45.2793,45.0685,45.1915,15678.0
2016-02-24 11:20:00,51.46,51.6,51.37,51.38,15833.0,45.1827,45.3056,45.1037,45.1124,15833.0
2016-02-24 11:30:00,51.38,51.46,51.27,51.3,30048.0,45.1124,45.1827,45.0159,45.0422,30048.0
2016-02-24 11:40:00,51.28,51.53,51.25,51.52,26808.0,45.0246,45.2441,44.9983,45.2354,26808.0
2016-02-24 11:50:00,51.55,51.7,51.54,51.63,7523.0,45.2617,45.3934,45.2529,45.3319,7523.0
2016-02-24 12:00:00,51.62,52.03,51.55,52.03,17396.0,45.3232,45.6831,45.2617,45.6831,17396.0
2016-02-24 12:10:00,52.08,52.21,52.04,52.16,27934.0,45.727,45.8412,45.6919,45.7973,27934.0
2016-02-24 12:20:00,52.17,52.32,52.11,52.23,8583.0,45.8061,45.9378,45.7534,45.8587,8583.0
2016-02-24 12:30:00,52.2,52.28,52.08,52.24,14561.0,45.8324,45.9026,45.727,45.8675,14561.0
2016-02-24 12:40:00,52.3,52.31,52.16,52.25,11850.0,45.9202,45.929,45.7973,45.8763,11850.0
2016-02-24 12:50:00,52.29,52.59,52.29,52.41,15137.0,45.9114,46.1748,45.9114,46.0168,15137.0
2016-02-24 13:00:00,52.43,52.81,52.43,52.67,23701.0,46.0343,46.368,46.0343,46.2451,23701.0
2016-02-24 13:10:00,52.69,52.73,52.54,52.64,6200.0,46.2626,46.2978,46.1309,46.2187,6200.0
2016-02-24 13:20:00,52.63,52.72,52.53,52.63,10100.0,46.21,46.289,46.1222,46.21,10100.0
2016-02-24 13:30:00,52.62,52.65,52.41,52.52,11500.0,46.2012,46.2275,46.0168,46.1134,11500.0
2016-02-24 13:40:00,52.52,52.61,52.46,52.46,8966.0,46.1134,46.1924,46.0607,46.0607,8966.0
2016-02-24 13:50:00,52.51,52.57,52.49,52.5,7305.0,46.1046,46.1573,46.087,46.0958,7305.0
2016-02-24 14:00:00,52.51,52.54,52.19,52.45,28839.0,46.1046,46.1309,45.8236,46.0519,28839.0
2016-02-24 14:10:00,52.46,52.71,52.46,52.71,6146.0,46.0607,46.2802,46.0607,46.2802,6146.0
2016-02-24 14:20:00,52.68,52.88,52.66,52.8,10782.0,46.2539,46.4295,46.2363,46.3592,10782.0
2016-02-24 14:30:00,52.82,52.84,52.69,52.84,17690.0,46.3768,46.3943,46.2626,46.3943,17690.0
2016-02-24 14:40:00,52.88,52.98,52.85,52.96,18852.0,46.4295,46.5173,46.4031,46.4997,18852.0
2016-02-24 14:50:00,52.95,52.95,52.78,52.85,8300.0,46.4909,46.4909,46.3417,46.4031,8300.0
2016-02-24 15:00:00,52.85,53.02,52.85,52.98,13863.0,46.4031,46.5524,46.4031,46.5173,13863.0
2016-02-24 15:10:00,53.0,53.14,52.93,53.14,13261.0,46.5348,46.6577,46.4734,46.6577,13261.0
2016-02-24 15:20:00,53.13,53.15,53.02,53.15,12500.0,46.649,46.6665,46.5524,46.6665,12500.0
2016-02-24 15:30:00,53.16,53.25,53.06,53.22,16920.0,46.6753,46.7543,46.5875,46.728,16920.0
2016-02-24 15:40:00,53.22,53.26,53.12,53.18,30150.0,46.728,46.7631,46.6402,46.6929,30150.0
2016-02-24 15:50:00,53.18,53.36,53.18,53.29,80350.0,46.6929,46.8509,46.6929,46.7894,80350.0
2016-02-25 09:30:00,53.6,54.36,53.6,53.71,17091.0,47.0616,47.7289,47.0616,47.1582,17091.0
2016-02-25 09:40:00,53.66,53.75,53.26,53.53,15067.0,47.1143,47.1933,46.7631,47.0002,15067.0
2016-02-25 09:50:00,53.6,53.93,53.5,53.77,17162.0,47.0616,47.3514,46.9738,47.2109,17162.0
2016-02-25 10:00:00,53.71,54.0,53.52,53.94,28663.0,47.1582,47.4128,46.9914,47.3602,28663.0
2016-02-25 10:10:00,53.92,54.11,53.8,54.11,7800.0,47.3426,47.5094,47.2372,47.5094,7800.0
2016-02-25 10:20:00,54.13,54.17,53.82,54.14,10726.0,47.527,47.5621,47.2548,47.5358,10726.0
2016-02-25 10:30:00,54.15,54.15,53.8,53.9,10186.0,47.5445,47.5445,47.2372,47.325,10186.0
2016-02-25 10:40:00,53.88,53.96,53.66,53.78,14648.0,47.3075,47.3777,47.1143,47.2197,14648.0
2016-02-25 10:50:00,53.75,53.86,53.67,53.68,13505.0,47.1933,47.2899,47.1231,47.1319,13505.0
2016-02-25 11:00:00,53.71,53.95,53.64,53.94,24288.0,47.1582,47.3689,47.0967,47.3602,24288.0
2016-02-25 11:10:00,53.93,53.95,53.71,53.71,11356.0,47.3514,47.3689,47.1582,47.1582,11356.0
2016-02-25 11:20:00,53.73,54.04,53.69,54.02,23334.0,47.1758,47.448,47.1406,47.4304,23334.0
2016-02-25 11:30:00,54.01,54.01,53.82,53.97,15022.0,47.4216,47.4216,47.2548,47.3865,15022.0
2016-02-25 11:40:00,53.95,54.08,53.91,54.08,16214.0,47.3689,47.4831,47.3338,47.4831,16214.0
2016-02-25 11:50:00,54.07,54.16,53.96,54.03,10009.0,47.4743,47.5533,47.3777,47.4392,10009.0
2016-02-25 12:00:00,54.01,54.02,53.9,53.98,6400.0,47.4216,47.4304,47.325,47.3953,6400.0
2016-02-25 12:10:00,53.97,54.11,53.96,54.07,11955.0,47.3865,47.5094,47.3777,47.4743,11955.0
2016-02-25 12:20:00,54.07,54.16,53.99,54.13,11650.0,47.4743,47.5533,47.4041,47.527,11650.0
2016-02-25 12:30:00,54.1,54.15,54.02,54.07,6029.0,47.5006,47.5445,47.4304,47.4743,6029.0
2016-02-25 12:40:00,54.07,54.12,54.0,54.03,12110.0,47.4743,47.5182,47.4128,47.4392,12110.0
2016-02-25 12:50:00,54.03,54.09,54.0,54.04,4300.0,47.4392,47.4919,47.4128,47.448,4300.0
2016-02-25 13:00:00,54.02,54.09,53.99,54.05,3690.0,47.4304,47.4919,47.4041,47.4567,3690.0
2016-02-25 13:10:00,54.05,54.14,54.03,54.12,6603.0,47.4567,47.5358,47.4392,47.5182,6603.0
2016-02-25 13:20:00,54.12,54.35,54.12,54.35,9300.0,47.5182,47.7201,47.5182,47.7201,9300.0
2016-02-25 13:30:00,54.33,54.45,54.33,54.42,7400.0,47.7026,47.8079,47.7026,47.7816,7400.0
2016-02-25 13:40:00,54.44,54.55,54.43,54.54,6800.0,47.7992,47.8957,47.7904,47.887,6800.0
2016-02-25 13:50:00,54.56,54.89,54.55,54.73,24898.0,47.9045,48.1943,47.8957,48.0538,24898.0
2016-02-25 14:00:00,54.7,54.74,54.67,54.7,8195.0,48.0274,48.0626,48.0011,48.0274,8195.0
2016-02-25 14:10:00,54.67,54.75,54.67,54.75,6610.0,48.0011,48.0713,48.0011,48.0713,6610.0
2016-02-25 14:20:00,54.76,54.89,54.75,54.86,13434.0,48.0801,48.1943,48.0713,48.1679,13434.0
2016-02-25 14:30:00,54.87,55.08,54.83,55.04,31561.0,48.1767,48.3611,48.1416,48.326,31561.0
2016-02-25 14:40:00,55.03,55.25,55.01,55.23,25028.0,48.3172,48.5104,48.2996,48.4928,25028.0
2016-02-25 14:50:00,55.24,55.3,55.19,55.28,35775.0,48.5016,48.5543,48.4577,48.5367,35775.0
2016-02-25 15:00:00,55.28,55.28,55.1,55.13,23440.0,48.5367,48.5367,48.3786,48.405,23440.0
2016-02-25 15:10:00,55.14,55.27,55.14,55.26,19267.0,48.4138,48.5279,48.4138,48.5191,19267.0
2016-02-25 15:20:00,55.25,55.37,55.11,55.11,23276.0,48.5104,48.6157,48.3874,48.3874,23276.0
2016-02-25 15:30:00,55.09,55.24,55.08,55.16,23207.0,48.3699,48.5016,48.3611,48.4313,23207.0
2016-02-25 15:40:00,55.17,55.46,55.17,55.4,53992.0,48.4401,48.6947,48.4401,48.6421,53992.0
2016-02-25 15:50:00,55.41,55.46,55.39,55.43,61020.0,48.6508,48.6947,48.6333,48.6684,61020.0
2016-02-26 09:30:00,55.94,56.23,55.55,56.16,12303.0,49.1162,49.3708,48.7738,49.3093,12303.0
2016-02-26 09:40:00,56.1,56.23,55.86,56.03,16656.0,49.2567,49.3708,49.0459,49.1952,16656.0
2016-02-26 09:50:00,56.07,56.4,56.07,56.22,11380.0,49.2303,49.5201,49.2303,49.362,11380.0
2016-02-26 10:00:00,56.21,56.44,56.03,56.1,24481.0,49.3532,49.5552,49.1952,49.2567,24481.0
2016-02-26 10:10:00,56.12,56.5,56.03,56.44,27566.0,49.2742,49.6079,49.1952,49.5552,27566.0
2016-02-26 10:20:00,56.46,56.62,56.37,56.62,20121.0,49.5728,49.7132,49.4937,49.7132,20121.0
2016-02-26 10:30:00,56.58,56.63,56.51,56.55,14720.0,49.6781,49.722,49.6167,49.6518,14720.0
2016-02-26 10:40:00,56.58,56.62,56.5,56.56,8371.0,49.6781,49.7132,49.6079,49.6606,8371.0
2016-02-26 10:50:00,56.57,56.68,56.52,56.68,8944.0,49.6693,49.7659,49.6254,49.7659,8944.0
2016-02-26 11:00:00,56.67,56.75,56.56,56.7,11755.0,49.7571,49.8274,49.6606,49.7835,11755.0
2016-02-26 11:10:00,56.69,56.8,56.66,56.72,22208.0,49.7747,49.8713,49.7484,49.801,22208.0
2016-02-26 11:20:00,56.72,56.8,56.66,56.68,7389.0,49.801,49.8713,49.7484,49.7659,7389.0
2016-02-26 11:30:00,56.64,56.66,56.52,56.64,37173.0,49.7308,49.7484,49.6254,49.7308,37173.0
2016-02-26 11:40:00,56.58,56.65,56.51,56.62,7573.0,49.6781,49.7396,49.6167,49.7132,7573.0
2016-02-26 11:50:00,56.62,56.75,56.59,56.7,7617.0,49.7132,49.8274,49.6869,49.7835,7617.0
2016-02-26 12:00:00,56.66,56.66,56.46,56.55,18022.0,49.7484,49.7484,49.5728,49.6518,18022.0
2016-02-26 12:10:00,56.58,56.75,56.57,56.74,7656.0,49.6781,49.8274,49.6693,49.8186,7656.0
2016-02-26 12:20:00,56.73,56.75,56.67,56.7,3934.0,49.8098,49.8274,49.7571,49.7835,3934.0
2016-02-26 12:30:00,56.74,56.83,56.72,56.81,8117.0,49.8186,49.8976,49.801,49.8801,8117.0
2016-02-26 12:40:00,56.79,56.79,56.69,56.73,19475.0,49.8625,49.8625,49.7747,49.8098,19475.0
2016-02-26 12:50:00,56.76,56.86,56.74,56.76,8930.0,49.8362,49.924,49.8186,49.8362,8930.0
2016-02-26 13:00:00,56.76,56.81,56.72,56.76,6151.0,49.8362,49.8801,49.801,49.8362,6151.0
2016-02-26 13:10:00,56.75,56.76,56.67,56.73,9436.0,49.8274,49.8362,49.7571,49.8098,9436.0
2016-02-26 13:20:00,56.73,56.77,56.64,56.66,10802.0,49.8098,49.8449,49.7308,49.7484,10802.0
2016-02-26 13:30:00,56.66,56.66,56.48,56.52,28583.0,49.7484,49.7484,49.5903,49.6254,28583.0
2016-02-26 13:40:00,56.5,56.57,56.37,56.37,13088.0,49.6079,49.6693,49.4937,49.4937,13088.0
2016-02-26 13:50:00,56.37,56.39,56.32,56.38,20102.0,49.4937,49.5113,49.4498,49.5025,20102.0
2016-02-26 14:00:00,56.38,56.5,56.38,56.49,13549.0,49.5025,49.6079,49.5025,49.5991,13549.0
2016-02-26 14:10:00,56.5,56.53,56.45,56.53,27760.0,49.6079,49.6342,49.564,49.6342,27760.0
2016-02-26 14:20:00,56.51,56.53,56.46,56.49,9210.0,49.6167,49.6342,49.5728,49.5991,9210.0
2016-02-26 14:30:00,56.5,56.59,56.47,56.47,16650.0,49.6079,49.6869,49.5815,49.5815,16650.0
2016-02-26 14:40:00,56.51,56.59,56.43,56.59,30158.0,49.6167,49.6869,49.5464,49.6869,30158.0
2016-02-26 14:50:00,56.58,56.64,56.54,56.63,16318.0,49.6781,49.7308,49.643,49.722,16318.0
2016-02-26 15:00:00,56.63,56.71,56.54,56.56,28074.0,49.722,49.7923,49.643,49.6606,28074.0
2016-02-26 15:10:00,56.55,56.65,56.52,56.63,19178.0,49.6518,49.7396,49.6254,49.722,19178.0
2016-02-26 15:20:00,56.63,56.63,56.53,56.54,15632.0,49.722,49.722,49.6342,49.643,15632.0
2016-02-26 15:30:00,56.53,56.67,56.51,56.54,33426.0,49.6342,49.7571,49.6167,49.643,33426.0
2016-02-26 15:40:00,56.55,56.63,56.54,56.63,44176.0,49.6518,49.722,49.643,49.722,44176.0
2016-02-26 15:50:00,56.63,56.67,56.57,56.57,103901.0,49.722,49.7571,49.6693,49.6693,103901.0
2016-02-29 09:30:00,56.6,57.0,56.11,56.91,50733.0,49.6957,50.0469,49.2654,49.9679,50733.0
2016-02-29 09:40:00,56.9,56.93,56.6,56.81,5971.0,49.9591,49.9854,49.6957,49.8801,5971.0
2016-02-29 09:50:00,56.87,57.17,56.87,57.05,18948.0,49.9327,50.1961,49.9327,50.0908,18948.0
2016-02-29 10:00:00,57.03,57.52,56.96,57.46,22170.0,50.0732,50.5034,50.0118,50.4508,22170.0
2016-02-29 10:10:00,57.46,57.67,57.26,57.51,14176.0,50.4508,50.6351,50.2752,50.4947,14176.0
2016-02-29 10:20:00,57.52,57.95,57.52,57.76,26196.0,50.5034,50.881,50.5034,50.7142,26196.0
2016-02-29 10:30:00,57.78,57.91,57.37,57.61,13587.0,50.7317,50.8459,50.3717,50.5825,13587.0
2016-02-29 10:40:00,57.59,57.67,57.53,57.61,6299.0,50.5649,50.6351,50.5122,50.5825,6299.0
2016-02-29 10:50:00,57.6,57.83,57.6,57.82,15029.0,50.5737,50.7756,50.5737,50.7669,15029.0
2016-02-29 11:00:00,57.83,57.91,57.72,57.8,34104.0,50.7756,50.8459,50.6791,50.7493,34104.0
2016-02-29 11:10:00,57.79,57.83,57.57,57.57,63260.0,50.7405,50.7756,50.5473,50.5473,63260.0
2016-02-29 11:20:00,57.59,57.69,57.34,57.39,28471.0,50.5649,50.6527,50.3454,50.3893,28471.0
2016-02-29 11:30:00,57.37,57.67,57.37,57.58,64701.0,50.3717,50.6351,50.3717,50.5561,64701.0
2016-02-29 11:40:00,57.58,57.66,57.45,57.56,7700.0,50.5561,50.6264,50.442,50.5386,7700.0
2016-02-29 11:50:00,57.58,57.78,57.58,57.7,23965.0,50.5561,50.7317,50.5561,50.6615,23965.0
2016-02-29 12:00:00,57.71,57.71,57.54,57.57,7658.0,50.6703,50.6703,50.521,50.5473,7658.0
2016-02-29 12:10:00,57.53,57.6,57.5,57.53,7505.0,50.5122,50.5737,50.4859,50.5122,7505.0
2016-02-29 12:20:00,57.55,57.7,57.5,57.63,19359.0,50.5298,50.6615,50.4859,50.6,19359.0
2016-02-29 12:30:00,57.66,57.7,57.52,57.57,19161.0,50.6264,50.6615,50.5034,50.5473,19161.0
2016-02-29 12:40:00,57.53,57.61,57.48,57.48,8103.0,50.5122,50.5825,50.4683,50.4683,8103.0
2016-02-29 12:50:00,57.51,57.77,57.51,57.67,23130.0,50.4947,50.723,50.4947,50.6351,23130.0
2016-02-29 13:00:00,57.66,57.71,57.54,57.57,13611.0,50.6264,50.6703,50.521,50.5473,13611.0
2016-02-29 13:10:00,57.57,57.65,57.53,57.53,14334.0,50.5473,50.6176,50.5122,50.5122,14334.0
2016-02-29 13:20:00,57.54,57.58,57.48,57.54,13843.0,50.521,50.5561,50.4683,50.521,13843.0
2016-02-29 13:30:00,57.51,57.53,57.28,57.37,25524.0,50.4947,50.5122,50.2927,50.3717,25524.0
2016-02-29 13:40:00,57.38,57.4,57.26,57.37,10331.0,50.3805,50.3981,50.2752,50.3717,10331.0
2016-02-29 13:50:00,57.4,57.43,57.34,57.41,14633.0,50.3981,50.4244,50.3454,50.4069,14633.0
2016-02-29 14:00:00,57.41,57.41,57.2,57.25,19342.0,50.4069,50.4069,50.2225,50.2664,19342.0
2016-02-29 14:10:00,57.24,57.25,57.06,57.06,18564.0,50.2576,50.2664,50.0996,50.0996,18564.0
2016-02-29 14:20:00,57.05,57.11,56.95,57.06,12402.0,50.0908,50.1435,50.003,50.0996,12402.0
2016-02-29 14:30:00,57.06,57.06,56.78,56.78,23794.0,50.0996,50.0996,49.8537,49.8537,23794.0
2016-02-29 14:40:00,56.82,56.86,56.54,56.54,27609.0,49.8888,49.924,49.643,49.643,27609.0
2016-02-29 14:50:00,56.56,56.71,56.55,56.69,15725.0,49.6606,49.7923,49.6518,49.7747,15725.0
2016-02-29 15:00:00,56.69,56.69,56.32,56.32,30835.0,49.7747,49.7747,49.4498,49.4498,30835.0
2016-02-29 15:10:00,56.3,56.3,56.2,56.25,29523.0,49.4323,49.4323,49.3445,49.3884,29523.0
2016-02-29 15:20:00,56.26,56.34,56.23,56.29,24940.0,49.3971,49.4674,49.3708,49.4235,24940.0
2016-02-29 15:30:00,56.28,56.34,56.23,56.26,31757.0,49.4147,49.4674,49.3708,49.3971,31757.0
2016-02-29 15:40:00,56.26,56.41,56.16,56.37,37231.0,49.3971,49.5288,49.3093,49.4937,37231.0
2016-02-29 15:50:00,56.37,56.37,56.13,56.22,142252.0,49.4937,49.4937,49.283,49.362,142252.0
2016-03-01 09:30:00,57.12,57.53,57.01,57.22,25204.0,50.1522,50.5122,50.0557,50.24,25204.0
2016-03-01 09:40:00,57.09,57.42,57.0,57.28,36425.0,50.1259,50.4156,50.0469,50.2927,36425.0
2016-03-01 09:50:00,57.29,57.4,57.2,57.36,31339.0,50.3015,50.3981,50.2225,50.363,31339.0
2016-03-01 10:00:00,57.36,57.5,57.25,57.39,43795.0,50.363,50.4859,50.2664,50.3893,43795.0
2016-03-01 10:10:00,57.4,57.46,57.18,57.32,27697.0,50.3981,50.4508,50.2049,50.3278,27697.0
2016-03-01 10:20:00,57.3,57.87,57.24,57.87,43037.0,50.3103,50.8108,50.2576,50.8108,43037.0
2016-03-01 10:30:00,57.8,58.0,57.74,57.88,36350.0,50.7493,50.9249,50.6966,50.8195,36350.0
2016-03-01 10:40:00,57.88,57.95,57.63,57.64,43647.0,50.8195,50.881,50.6,50.6088,43647.0
2016-03-01 10:50:00,57.62,57.64,57.43,57.46,24308.0,50.5912,50.6088,50.4244,50.4508,24308.0
2016-03-01 11:00:00,57.52,57.59,57.46,57.55,10523.0,50.5034,50.5649,50.4508,50.5298,10523.0
2016-03-01 11:10:00,57.56,57.79,57.56,57.78,11373.0,50.5386,50.7405,50.5386,50.7317,11373.0
2016-03-01 11:20:00,57.77,58.02,57.74,58.02,11930.0,50.723,50.9425,50.6966,50.9425,11930.0
2016-03-01 11:30:00,58.02,58.09,57.92,58.0,59159.0,50.9425,51.0039,50.8547,50.9249,59159.0
2016-03-01 11:40:00,58.0,58.2,57.97,58.2,16121.0,50.9249,51.1005,50.8986,51.1005,16121.0
2016-03-01 11:50:00,58.16,58.16,57.97,57.98,12369.0,51.0654,51.0654,50.8986,50.9073,12369.0
2016-03-01 12:00:00,57.99,58.08,57.92,58.01,17461.0,50.9161,50.9951,50.8547,50.9337,17461.0
2016-03-01 12:10:00,58.02,58.04,57.93,58.0,11257.0,50.9425,50.96,50.8634,50.9249,11257.0
2016-03-01 12:20:00,58.02,58.04,57.96,57.99,28197.0,50.9425,50.96,50.8898,50.9161,28197.0
2016-03-01 12:30:00,58.0,58.17,57.96,58.05,68338.0,50.9249,51.0742,50.8898,50.9688,68338.0
2016-03-01 12:40:00,58.03,58.26,58.01,58.17,13000.0,50.9512,51.1532,50.9337,51.0742,13000.0
2016-03-01 12:50:00,58.18,58.5,58.18,58.5,39777.0,51.0829,51.3639,51.0829,51.3639,39777.0
2016-03-01 13:00:00,58.49,58.5,58.41,58.45,21661.0,51.3551,51.3639,51.2849,51.32,21661.0
2016-03-01 13:10:00,58.46,58.51,58.33,58.48,25378.0,51.3288,51.3727,51.2146,51.3463,25378.0
2016-03-01 13:20:00,58.5,58.65,58.4,58.62,54948.0,51.3639,51.4956,51.2761,51.4693,54948.0
2016-03-01 13:30:00,58.63,58.8,58.52,58.79,60273.0,51.478,51.6273,51.3815,51.6185,60273.0
2016-03-01 13:40:00,58.8,58.86,58.65,58.71,81903.0,51.6273,51.68,51.4956,51.5483,81903.0
2016-03-01 13:50:00,58.72,58.77,58.34,58.36,42036.0,51.5571,51.601,51.2234,51.241,42036.0
2016-03-01 14:00:00,58.35,58.61,58.32,58.53,24977.0,51.2322,51.4605,51.2059,51.3902,24977.0
2016-03-01 14:10:00,58.54,58.56,58.11,58.14,38039.0,51.399,51.4166,51.0215,51.0478,38039.0
2016-03-01 14:20:00,58.15,58.47,58.1,58.42,16230.0,51.0566,51.3376,51.0127,51.2937,16230.0
2016-03-01 14:30:00,58.4,58.55,58.28,58.29,41153.0,51.2761,51.4078,51.1707,51.1795,41153.0
2016-03-01 14:40:00,58.29,58.51,58.29,58.44,20688.0,51.1795,51.3727,51.1795,51.3112,20688.0
2016-03-01 14:50:00,58.43,58.43,58.32,58.37,8518.0,51.3024,51.3024,51.2059,51.2498,8518.0
2016-03-01 15:00:00,58.36,58.39,58.26,58.34,38882.0,51.241,51.2673,51.1532,51.2234,38882.0
2016-03-01 15:10:00,58.36,58.42,58.35,58.38,18220.0,51.241,51.2937,51.2322,51.2585,18220.0
2016-03-01 15:20:00,58.37,58.51,58.36,58.41,33997.0,51.2498,51.3727,51.241,51.2849,33997.0
2016-03-01 15:30:00,58.41,58.56,58.4,58.53,37569.0,51.2849,51.4166,51.2761,51.3902,37569.0
2016-03-01 15:40:00,58.52,58.66,58.52,58.56,54430.0,51.3815,51.5044,51.3815,51.4166,54430.0
2016-03-01 15:50:00,58.56,58.68,58.51,58.66,97372.0,51.4166,51.5219,51.3727,51.5044,97372.0
2016-03-02 09:30:00,58.26,58.85,58.1,58.64,18450.0,51.1532,51.6712,51.0127,51.4868,18450.0
2016-03-02 09:40:00,58.71,59.42,58.71,59.0,49376.0,51.5483,52.1717,51.5483,51.8029,49376.0
2016-03-02 09:50:00,59.01,59.01,58.65,58.93,19607.0,51.8117,51.8117,51.4956,51.7414,19607.0
2016-03-02 10:00:00,58.81,58.93,58.69,58.88,39530.0,51.6361,51.7414,51.5307,51.6975,39530.0
2016-03-02 10:10:00,58.84,58.95,58.56,58.57,17208.0,51.6624,51.759,51.4166,51.4254,17208.0
2016-03-02 10:20:00,58.57,58.57,58.16,58.16,24207.0,51.4254,51.4254,51.0654,51.0654,24207.0
2016-03-02 10:30:00,58.15,58.16,57.85,57.89,9627.0,51.0566,51.0654,50.7932,50.8283,9627.0
2016-03-02 10:40:00,57.95,58.48,57.83,58.37,7175.0,50.881,51.3463,50.7756,51.2498,7175.0
2016-03-02 10:50:00,58.39,58.61,58.39,58.57,18268.0,51.2673,51.4605,51.2673,51.4254,18268.0
2016-03-02 11:00:00,58.48,58.63,58.36,58.57,8040.0,51.3463,51.478,51.241,51.4254,8040.0
2016-03-02 11:10:00,58.6,58.66,58.37,58.41,15591.0,51.4517,51.5044,51.2498,51.2849,15591.0
2016-03-02 11:20:00,58.47,58.48,58.28,58.28,11088.0,51.3376,51.3463,51.1707,51.1707,11088.0
2016-03-02 11:30:00,58.32,58.42,58.08,58.13,9813.0,51.2059,51.2937,50.9951,51.039,9813.0
2016-03-02 11:40:00,58.13,58.21,58.01,58.01,13247.0,51.039,51.1093,50.9337,50.9337,13247.0
2016-03-02 11:50:00,58.04,58.04,57.67,57.73,17652.0,50.96,50.96,50.6351,50.6878,17652.0
2016-03-02 12:00:00,57.74,57.74,57.37,57.38,28916.0,50.6966,50.6966,50.3717,50.3805,28916.0
2016-03-02 12:10:00,57.41,57.66,57.39,57.6,9682.0,50.4069,50.6264,50.3893,50.5737,9682.0
2016-03-02 12:20:00,57.59,57.59,57.39,57.54,13250.0,50.5649,50.5649,50.3893,50.521,13250.0
2016-03-02 12:30:00,57.54,57.63,57.42,57.63,37377.0,50.521,50.6,50.4156,50.6,37377.0
2016-03-02 12:40:00,57.76,57.97,57.7,57.86,18888.0,50.7142,50.8986,50.6615,50.802,18888.0
2016-03-02 12:50:00,57.84,57.88,57.71,57.74,10140.0,50.7844,50.8195,50.6703,50.6966,10140.0
2016-03-02 13:00:00,57.76,57.76,57.55,57.57,21109.0,50.7142,50.7142,50.5298,50.5473,21109.0
2016-03-02 13:10:00,57.57,57.62,57.52,57.57,12488.0,50.5473,50.5912,50.5034,50.5473,12488.0
2016-03-02 13:20:00,57.56,57.74,57.5,57.69,21422.0,50.5386,50.6966,50.4859,50.6527,21422.0
2016-03-02 13:30:00,57.67,57.83,57.67,57.83,11478.0,50.6351,50.7756,50.6351,50.7756,11478.0
2016-03-02 13:40:00,57.85,58.01,57.85,57.97,9032.0,50.7932,50.9337,50.7932,50.8986,9032.0
2016-03-02 13:50:00,57.95,57.99,57.77,57.81,16833.0,50.881,50.9161,50.723,50.7581,16833.0
2016-03-02 14:00:00,57.81,57.91,57.79,57.86,27328.0,50.7581,50.8459,50.7405,50.802,27328.0
2016-03-02 14:10:00,57.84,57.86,57.75,57.75,13406.0,50.7844,50.802,50.7054,50.7054,13406.0
2016-03-02 14:20:00,57.75,57.9,57.75,57.9,14683.0,50.7054,50.8371,50.7054,50.8371,14683.0
2016-03-02 14:30:00,57.88,57.99,57.87,57.87,13319.0,50.8195,50.9161,50.8108,50.8108,13319.0
2016-03-02 14:40:00,57.88,57.91,57.79,57.87,15674.0,50.8195,50.8459,50.7405,50.8108,15674.0
2016-03-02 14:50:00,57.88,57.89,57.77,57.79,15994.0,50.8195,50.8283,50.723,50.7405,15994.0
2016-03-02 15:00:00,57.78,57.82,57.55,57.59,28099.0,50.7317,50.7669,50.5298,50.5649,28099.0
2016-03-02 15:10:00,57.58,57.75,57.57,57.71,35396.0,50.5561,50.7054,50.5473,50.6703,35396.0
2016-03-02 15:20:00,57.71,57.86,57.59,57.6,44672.0,50.6703,50.802,50.5649,50.5737,44672.0
2016-03-02 15:30:00,57.59,57.69,57.56,57.64,40930.0,50.5649,50.6527,50.5386,50.6088,40930.0
2016-03-02 15:40:00,57.63,57.7,57.59,57.64,66942.0,50.6,50.6615,50.5649,50.6088,66942.0
2016-03-02 15:50:00,57.64,57.73,57.63,57.71,141240.0,50.6088,50.6878,50.6,50.6703,141240.0
2016-03-03 09:30:00,57.48,57.89,57.48,57.57,16918.0,50.4683,50.8283,50.4683,50.5473,16918.0
2016-03-03 09:40:00,57.56,57.56,56.83,56.83,50510.0,50.5386,50.5386,49.8976,49.8976,50510.0
2016-03-03 09:50:00,56.83,56.93,56.57,56.67,25457.0,49.8976,49.9854,49.6693,49.7571,25457.0
2016-03-03 10:00:00,56.62,57.26,56.46,57.15,31238.0,49.7132,50.2752,49.5728,50.1786,31238.0
2016-03-03 10:10:00,57.11,57.23,56.86,56.91,19086.0,50.1435,50.2488,49.924,49.9679,19086.0
2016-03-03 10:20:00,56.9,56.95,56.57,56.62,26384.0,49.9591,50.003,49.6693,49.7132,26384.0
2016-03-03 10:30:00,56.62,56.71,56.39,56.49,59617.0,49.7132,49.7923,49.5113,49.5991,59617.0
2016-03-03 10:40:00,56.51,56.81,56.35,56.68,36169.0,49.6167,49.8801,49.4762,49.7659,36169.0
2016-03-03 10:50:00,56.68,56.74,56.61,56.66,17453.0,49.7659,49.8186,49.7045,49.7484,17453.0
2016-03-03 11:00:00,56.71,56.85,56.57,56.63,65493.0,49.7923,49.9152,49.6693,49.722,65493.0
2016-03-03 11:10:00,56.63,56.72,56.54,56.56,19329.0,49.722,49.801,49.643,49.6606,19329.0
2016-03-03 11:20:00,56.55,56.55,56.22,56.25,21056.0,49.6518,49.6518,49.362,49.3884,21056.0
2016-03-03 11:30:00,56.25,56.35,56.18,56.28,34474.0,49.3884,49.4762,49.3269,49.4147,34474.0
2016-03-03 11:40:00,56.27,56.38,56.19,56.34,14773.0,49.4059,49.5025,49.3357,49.4674,14773.0
2016-03-03 11:50:00,56.33,56.42,56.2,56.31,29005.0,49.4586,49.5376,49.3445,49.441,29005.0
2016-03-03 12:00:00,56.33,56.37,56.14,56.18,21608.0,49.4586,49.4937,49.2918,49.3269,21608.0
2016-03-03 12:10:00,56.21,56.26,56.12,56.12,10852.0,49.3532,49.3971,49.2742,49.2742,10852.0
2016-03-03 12:20:00,56.11,56.13,56.03,56.04,17794.0,49.2654,49.283,49.1952,49.204,17794.0
2016-03-03 12:30:00,56.06,56.16,56.04,56.13,26210.0,49.2215,49.3093,49.204,49.283,26210.0
2016-03-03 12:40:00,56.14,56.37,56.09,56.24,33556.0,49.2918,49.4937,49.2479,49.3796,33556.0
2016-03-03 12:50:00,56.26,56.4,56.2,56.21,27270.0,49.3971,49.5201,49.3445,49.3532,27270.0
2016-03-03 13:00:00,56.22,56.31,56.18,56.3,22674.0,49.362,49.441,49.3269,49.4323,22674.0
2016-03-03 13:10:00,56.32,56.39,56.28,56.28,10474.0,49.4498,49.5113,49.4147,49.4147,10474.0
2016-03-03 13:20:00,56.3,56.33,56.21,56.25,11021.0,49.4323,49.4586,49.3532,49.3884,11021.0
2016-03-03 13:30:00,56.26,56.61,56.26,56.61,18739.0,49.3971,49.7045,49.3971,49.7045,18739.0
2016-03-03 13:40:00,56.63,56.79,56.61,56.76,7099.0,49.722,49.8625,49.7045,49.8362,7099.0
2016-03-03 13:50:00,56.79,56.95,56.76,56.76,31176.0,49.8625,50.003,49.8362,49.8362,31176.0
2016-03-03 14:00:00,56.76,56.98,56.71,56.97,24671.0,49.8362,50.0293,49.7923,50.0205,24671.0
2016-03-03 14:10:00,56.97,57.17,56.97,57.02,14583.0,50.0205,50.1961,50.0205,50.0644,14583.0
2016-03-03 14:20:00,57.0,57.06,56.96,57.0,8520.0,50.0469,50.0996,50.0118,50.0469,8520.0
2016-03-03 14:30:00,57.01,57.06,56.91,56.96,26822.0,50.0557,50.0996,49.9679,50.0118,26822.0
2016-03-03 14:40:00,56.96,57.07,56.96,57.04,18782.0,50.0118,50.1083,50.0118,50.082,18782.0
2016-03-03 14:50:00,57.03,57.07,56.92,57.03,17699.0,50.0732,50.1083,49.9766,50.0732,17699.0
2016-03-03 15:00:00,57.04,57.04,56.97,56.97,22002.0,50.082,50.082,50.0205,50.0205,22002.0
2016-03-03 15:10:00,56.96,57.0,56.93,56.97,16931.0,50.0118,50.0469,49.9854,50.0205,16931.0
2016-03-03 15:20:00,56.98,57.07,56.97,57.05,27021.0,50.0293,50.1083,50.0205,50.0908,27021.0
2016-03-03 15:30:00,57.04,57.19,57.02,57.1,35436.0,50.082,50.2137,50.0644,50.1347,35436.0
2016-03-03 15:40:00,57.09,57.23,57.08,57.23,36945.0,50.1259,50.2488,50.1171,50.2488,36945.0
2016-03-03 15:50:00,57.23,57.31,57.18,57.25,101708.0,50.2488,50.3191,50.2049,50.2664,101708.0
2016-03-04 09:30:00,57.52,57.78,57.45,57.64,15875.0,50.5034,50.7317,50.442,50.6088,15875.0
2016-03-04 09:40:00,57.61,57.77,57.35,57.71,13873.0,50.5825,50.723,50.3542,50.6703,13873.0
2016-03-04 09:50:00,57.71,58.19,57.61,57.88,23674.0,50.6703,51.0917,50.5825,50.8195,23674.0
2016-03-04 10:00:00,57.87,58.12,57.67,57.93,31079.0,50.8108,51.0303,50.6351,50.8634,31079.0
2016-03-04 10:10:00,57.93,58.48,57.93,58.3,17739.0,50.8634,51.3463,50.8634,51.1883,17739.0
2016-03-04 10:20:00,58.3,58.73,58.29,58.7,29887.0,51.1883,51.5658,51.1795,51.5395,29887.0
2016-03-04 10:30:00,58.7,58.8,58.55,58.73,16637.0,51.5395,51.6273,51.4078,51.5658,16637.0
2016-03-04 10:40:00,58.79,59.02,58.74,58.9,21820.0,51.6185,51.8205,51.5746,51.7151,21820.0
2016-03-04 10:50:00,58.86,59.01,58.67,58.67,25976.0,51.68,51.8117,51.5132,51.5132,25976.0
2016-03-04 11:00:00,58.71,59.03,58.71,59.01,27070.0,51.5483,51.8293,51.5483,51.8117,27070.0
2016-03-04 11:10:00,59.03,59.44,59.0,59.44,11400.0,51.8293,52.1892,51.8029,52.1892,11400.0
2016-03-04 11:20:00,59.45,59.45,58.99,59.0,48921.0,52.198,52.198,51.7941,51.8029,48921.0
2016-03-04 11:30:00,59.02,59.48,58.92,59.48,98548.0,51.8205,52.2244,51.7327,52.2244,98548.0
2016-03-04 11:40:00,59.47,59.47,59.32,59.44,80300.0,52.2156,52.2156,52.0839,52.1892,80300.0
2016-03-04 11:50:00,59.47,59.88,59.47,59.85,24342.0,52.2156,52.5756,52.2156,52.5492,24342.0
2016-03-04 12:00:00,59.85,59.86,59.16,59.16,19991.0,52.5492,52.558,51.9434,51.9434,19991.0
2016-03-04 12:10:00,59.2,59.3,59.06,59.17,33663.0,51.9785,52.0663,51.8556,51.9522,33663.0
2016-03-04 12:20:00,59.16,59.52,59.14,59.43,18932.0,51.9434,52.2595,51.9258,52.1805,18932.0
2016-03-04 12:30:00,59.44,59.62,59.44,59.61,7646.0,52.1892,52.3473,52.1892,52.3385,7646.0
2016-03-04 12:40:00,59.62,59.67,59.21,59.33,31938.0,52.3473,52.3912,51.9873,52.0927,31938.0
2016-03-04 12:50:00,59.28,59.59,59.25,59.5,11545.0,52.0488,52.3209,52.0224,52.2419,11545.0
2016-03-04 13:00:00,59.51,59.63,59.26,59.26,8521.0,52.2507,52.3561,52.0312,52.0312,8521.0
2016-03-04 13:10:00,59.25,59.47,59.25,59.44,6300.0,52.0224,52.2156,52.0224,52.1892,6300.0
2016-03-04 13:20:00,59.46,59.57,59.41,59.45,25522.0,52.2068,52.3034,52.1629,52.198,25522.0
2016-03-04 13:30:00,59.47,59.59,59.42,59.55,15848.0,52.2156,52.3209,52.1717,52.2858,15848.0
2016-03-04 13:40:00,59.56,59.63,59.49,59.59,9920.0,52.2946,52.3561,52.2331,52.3209,9920.0
2016-03-04 13:50:00,59.58,59.58,59.41,59.52,9491.0,52.3122,52.3122,52.1629,52.2595,9491.0
2016-03-04 14:00:00,59.51,59.53,59.3,59.3,11740.0,52.2507,52.2683,52.0663,52.0663,11740.0
2016-03-04 14:10:00,59.27,59.27,58.96,58.99,26119.0,52.04,52.04,51.7678,51.7941,26119.0
2016-03-04 14:20:00,58.99,59.01,58.76,58.95,44564.0,51.7941,51.8117,51.5922,51.759,44564.0
2016-03-04 14:30:00,58.92,59.06,58.89,58.89,36644.0,51.7327,51.8556,51.7063,51.7063,36644.0
2016-03-04 14:40:00,58.89,58.92,58.76,58.88,55427.0,51.7063,51.7327,51.5922,51.6975,55427.0
2016-03-04 14:50:00,58.85,58.89,58.7,58.86,12933.0,51.6712,51.7063,51.5395,51.68,12933.0
2016-03-04 15:00:00,58.9,59.0,58.73,58.84,28301.0,51.7151,51.8029,51.5658,51.6624,28301.0
2016-03-04 15:10:00,58.89,59.14,58.8,59.12,42490.0,51.7063,51.9258,51.6273,51.9083,42490.0
2016-03-04 15:20:00,59.14,59.29,59.09,59.29,18501.0,51.9258,52.0575,51.8819,52.0575,18501.0
2016-03-04 15:30:00,59.27,59.33,59.06,59.06,83314.0,52.04,52.0927,51.8556,51.8556,83314.0
2016-03-04 15:40:00,59.06,59.13,59.01,59.07,76596.0,51.8556,51.9171,51.8117,51.8644,76596.0
2016-03-04 15:50:00,59.09,59.21,59.06,59.19,91858.0,51.8819,51.9873,51.8556,51.9697,91858.0
2016-03-07 09:30:00,59.02,59.97,58.44,59.0,59963.0,51.8205,52.6546,51.3112,51.8029,59963.0
2016-03-07 09:40:00,59.1,59.18,58.42,58.63,58059.0,51.8907,51.961,51.2937,51.478,58059.0
2016-03-07 09:50:00,58.61,58.65,58.27,58.48,23071.0,51.4605,51.4956,51.162,51.3463,23071.0
2016-03-07 10:00:00,58.47,58.84,58.31,58.84,11410.0,51.3376,51.6624,51.1971,51.6624,11410.0
2016-03-07 10:10:00,58.84,58.87,58.68,58.77,46205.0,51.6624,51.6888,51.5219,51.601,46205.0
2016-03-07 10:20:00,58.79,58.93,58.72,58.78,30979.0,51.6185,51.7414,51.5571,51.6097,30979.0
2016-03-07 10:30:00,58.81,58.89,58.72,58.76,49022.0,51.6361,51.7063,51.5571,51.5922,49022.0
2016-03-07 10:40:00,58.73,58.77,58.34,58.34,25021.0,51.5658,51.601,51.2234,51.2234,25021.0
2016-03-07 10:50:00,58.35,58.48,58.16,58.22,78954.0,51.2322,51.3463,51.0654,51.1181,78954.0
2016-03-07 11:00:00,58.23,58.51,58.23,58.42,42327.0,51.1268,51.3727,51.1268,51.2937,42327.0
2016-03-07 11:10:00,58.42,58.44,58.15,58.3,41245.0,51.2937,51.3112,51.0566,51.1883,41245.0
2016-03-07 11:20:00,58.35,58.52,58.34,58.52,17858.0,51.2322,51.3815,51.2234,51.3815,17858.0
2016-03-07 11:30:00,58.49,58.54,58.37,58.48,15874.0,51.3551,51.399,51.2498,51.3463,15874.0
2016-03-07 11:40:00,58.49,58.56,58.41,58.44,9800.0,51.3551,51.4166,51.2849,51.3112,9800.0
2016-03-07 11:50:00,58.43,58.49,58.24,58.29,28699.0,51.3024,51.3551,51.1356,51.1795,28699.0
2016-03-07 12:00:00,58.32,58.52,58.32,58.48,17386.0,51.2059,51.3815,51.2059,51.3463,17386.0
2016-03-07 12:10:00,58.48,58.61,58.45,58.57,56666.0,51.3463,51.4605,51.32,51.4254,56666.0
2016-03-07 12:20:00,58.6,58.61,58.5,58.58,17130.0,51.4517,51.4605,51.3639,51.4341,17130.0
2016-03-07 12:30:00,58.59,58.81,58.54,58.54,59828.0,51.4429,51.6361,51.399,51.399,59828.0
2016-03-07 12:40:00,58.51,58.53,58.37,58.41,10523.0,51.3727,51.3902,51.2498,51.2849,10523.0
2016-03-07 12:50:00,58.43,58.47,58.34,58.36,12459.0,51.3024,51.3376,51.2234,51.241,12459.0
2016-03-07 13:00:00,58.37,58.41,58.2,58.39,10173.0,51.2498,51.2849,51.1005,51.2673,10173.0
2016-03-07 13:10:00,58.42,58.51,58.12,58.2,39178.0,51.2937,51.3727,51.0303,51.1005,39178.0
2016-03-07 13:20:00,58.18,58.35,58.13,58.31,11250.0,51.0829,51.2322,51.039,51.1971,11250.0
2016-03-07 13:30:00,58.35,58.41,58.27,58.4,9675.0,51.2322,51.2849,51.162,51.2761,9675.0
2016-03-07 13:40:00,58.4,58.62,58.38,58.6,16100.0,51.2761,51.4693,51.2585,51.4517,16100.0
2016-03-07 13:50:00,58.64,58.72,58.44,58.44,60185.0,51.4868,51.5571,51.3112,51.3112,60185.0
2016-03-07 14:00:00,58.46,58.63,58.42,58.56,52713.0,51.3288,51.478,51.2937,51.4166,52713.0
2016-03-07 14:10:00,58.6,58.67,58.37,58.37,17925.0,51.4517,51.5132,51.2498,51.2498,17925.0
2016-03-07 14:20:00,58.38,58.43,58.18,58.21,68797.0,51.2585,51.3024,51.0829,51.1093,68797.0
2016-03-07 14:30:00,58.19,58.23,58.06,58.14,49095.0,51.0917,51.1268,50.9776,51.0478,49095.0
2016-03-07 14:40:00,58.14,58.43,57.92,58.43,31363.0,51.0478,51.3024,50.8547,51.3024,31363.0
2016-03-07 14:50:00,58.45,58.71,58.43,58.71,38375.0,51.32,51.5483,51.3024,51.5483,38375.0
2016-03-07 15:00:00,58.67,58.67,58.48,58.64,11810.0,51.5132,51.5132,51.3463,51.4868,11810.0
2016-03-07 15:10:00,58.65,58.74,58.59,58.73,40700.0,51.4956,51.5746,51.4429,51.5658,40700.0
2016-03-07 15:20:00,58.73,58.81,58.62,58.66,29631.0,51.5658,51.6361,51.4693,51.5044,29631.0
2016-03-07 15:30:00,58.68,59.02,58.64,58.98,96600.0,51.5219,51.8205,51.4868,51.7853,96600.0
2016-03-07 15:40:00,58.98,59.02,58.76,58.8,98840.0,51.7853,51.8205,51.5922,51.6273,98840.0
2016-03-07 15:50:00,58.8,58.84,58.78,58.8,173016.0,51.6273,51.6624,51.6097,51.6273,173016.0
2016-03-08 09:30:00,58.33,58.83,58.31,58.64,9523.0,51.2146,51.6536,51.1971,51.4868,9523.0
2016-03-08 09:40:00,58.59,58.59,58.19,58.42,13937.0,51.4429,51.4429,51.0917,51.2937,13937.0
2016-03-08 09:50:00,58.44,58.6,58.15,58.24,17712.0,51.3112,51.4517,51.0566,51.1356,17712.0
2016-03-08 10:00:00,58.25,58.71,58.05,58.47,19057.0,51.1444,51.5483,50.9688,51.3376,19057.0
2016-03-08 10:10:00,58.3,58.57,58.24,58.33,13025.0,51.1883,51.4254,51.1356,51.2146,13025.0
2016-03-08 10:20:00,58.32,58.64,58.32,58.51,12288.0,51.2059,51.4868,51.2059,51.3727,12288.0
2016-03-08 10:30:00,58.5,58.63,58.42,58.61,18539.0,51.3639,51.478,51.2937,51.4605,18539.0
2016-03-08 10:40:00,58.61,58.68,58.49,58.66,11673.0,51.4605,51.5219,51.3551,51.5044,11673.0
2016-03-08 10:50:00,58.66,58.79,58.65,58.74,49002.0,51.5044,51.6185,51.4956,51.5746,49002.0
2016-03-08 11:00:00,58.72,58.97,58.69,58.85,156297.0,51.5571,51.7766,51.5307,51.6712,156297.0
2016-03-08 11:10:00,58.85,58.93,58.67,58.79,19138.0,51.6712,51.7414,51.5132,51.6185,19138.0
2016-03-08 11:20:00,58.77,58.8,58.56,58.69,15683.0,51.601,51.6273,51.4166,51.5307,15683.0
2016-03-08 11:30:00,58.69,58.81,58.65,58.7,13854.0,51.5307,51.6361,51.4956,51.5395,13854.0
2016-03-08 11:40:00,58.69,58.86,58.63,58.74,23471.0,51.5307,51.68,51.478,51.5746,23471.0
2016-03-08 11:50:00,58.74,58.92,58.64,58.73,13749.0,51.5746,51.7327,51.4868,51.5658,13749.0
2016-03-08 12:00:00,58.73,58.88,58.68,58.82,20377.0,51.5658,51.6975,51.5219,51.6449,20377.0
2016-03-08 12:10:00,58.82,58.82,58.65,58.75,15171.0,51.6449,51.6449,51.4956,51.5834,15171.0
2016-03-08 12:20:00,58.72,58.81,58.63,58.68,21007.0,51.5571,51.6361,51.478,51.5219,21007.0
2016-03-08 12:30:00,58.66,58.72,58.6,58.66,37188.0,51.5044,51.5571,51.4517,51.5044,37188.0
2016-03-08 12:40:00,58.65,58.84,58.6,58.64,15926.0,51.4956,51.6624,51.4517,51.4868,15926.0
2016-03-08 12:50:00,58.6,58.8,58.6,58.76,9245.0,51.4517,51.6273,51.4517,51.5922,9245.0
2016-03-08 13:00:00,58.77,58.84,58.68,58.77,10184.0,51.601,51.6624,51.5219,51.601,10184.0
2016-03-08 13:10:00,58.77,58.85,58.72,58.79,10494.0,51.601,51.6712,51.5571,51.6185,10494.0
2016-03-08 13:20:00,58.81,58.88,58.75,58.78,32098.0,51.6361,51.6975,51.5834,51.6097,32098.0
2016-03-08 13:30:00,58.8,58.86,58.68,58.82,15332.0,51.6273,51.68,51.5219,51.6449,15332.0
2016-03-08 13:40:00,58.82,58.96,58.79,58.82,92438.0,51.6449,51.7678,51.6185,51.6449,92438.0
2016-03-08 13:50:00,58.83,58.97,58.82,58.95,59034.0,51.6536,51.7766,51.6449,51.759,59034.0
2016-03-08 14:00:00,58.92,59.05,58.86,59.04,13131.0,51.7327,51.8468,51.68,51.838,13131.0
2016-03-08 14:10:00,59.04,59.06,58.82,58.82,10900.0,51.838,51.8556,51.6449,51.6449,10900.0
2016-03-08 14:20:00,58.84,58.91,58.81,58.83,13096.0,51.6624,51.7239,51.6361,51.6536,13096.0
2016-03-08 14:30:00,58.87,58.98,58.83,58.93,33133.0,51.6888,51.7853,51.6536,51.7414,33133.0
2016-03-08 14:40:00,58.91,59.0,58.74,58.92,41747.0,51.7239,51.8029,51.5746,51.7327,41747.0
2016-03-08 14:50:00,58.95,59.01,58.86,58.99,25967.0,51.759,51.8117,51.68,51.7941,25967.0
2016-03-08 15:00:00,58.97,59.12,58.94,59.1,36296.0,51.7766,51.9083,51.7502,51.8907,36296.0
2016-03-08 15:10:00,59.1,59.13,58.96,58.99,37984.0,51.8907,51.9171,51.7678,51.7941,37984.0
2016-03-08 15:20:00,58.99,59.06,58.84,58.84,53149.0,51.7941,51.8556,51.6624,51.6624,53149.0
2016-03-08 15:30:00,58.82,58.99,58.74,58.79,36616.0,51.6449,51.7941,51.5746,51.6185,36616.0
2016-03-08 15:40:00,58.77,58.84,58.72,58.75,68979.0,51.601,51.6624,51.5571,51.5834,68979.0
2016-03-08 15:50:00,58.75,58.75,58.45,58.49,144697.0,51.5834,51.5834,51.32,51.3551,144697.0
2016-03-09 09:30:00,58.8,59.13,58.6,58.96,32110.0,51.6273,51.9171,51.4517,51.7678,32110.0
2016-03-09 09:40:00,58.97,59.03,58.92,58.95,39640.0,51.7766,51.8293,51.7327,51.759,39640.0
2016-03-09 09:50:00,59.01,59.23,58.92,59.23,30620.0,51.8117,52.0049,51.7327,52.0049,30620.0
2016-03-09 10:00:00,59.23,59.53,59.17,59.46,37109.0,52.0049,52.2683,51.9522,52.2068,37109.0
2016-03-09 10:10:00,59.42,59.74,59.42,59.62,33915.0,52.1717,52.4526,52.1717,52.3473,33915.0
2016-03-09 10:20:00,59.6,59.81,59.6,59.76,19176.0,52.3297,52.5141,52.3297,52.4702,19176.0
2016-03-09 10:30:00,59.77,59.94,59.61,59.72,29879.0,52.479,52.6282,52.3385,52.4351,29879.0
2016-03-09 10:40:00,59.74,59.94,59.71,59.86,50962.0,52.4526,52.6282,52.4263,52.558,50962.0
2016-03-09 10:50:00,59.83,59.83,59.35,59.54,34862.0,52.5317,52.5317,52.1102,52.277,34862.0
2016-03-09 11:00:00,59.48,59.97,59.48,59.96,40873.0,52.2244,52.6546,52.2244,52.6458,40873.0
2016-03-09 11:10:00,59.97,59.99,59.82,59.86,30234.0,52.6546,52.6721,52.5229,52.558,30234.0
2016-03-09 11:20:00,59.87,60.15,59.77,60.07,25562.0,52.5668,52.8126,52.479,52.7424,25562.0
2016-03-09 11:30:00,60.08,60.1,59.9,60.02,24004.0,52.7512,52.7687,52.5931,52.6985,24004.0
2016-03-09 11:40:00,60.02,60.04,59.93,59.94,24578.0,52.6985,52.716,52.6195,52.6282,24578.0
2016-03-09 11:50:00,59.97,60.19,59.94,60.14,19243.0,52.6546,52.8477,52.6282,52.8038,19243.0
2016-03-09 12:00:00,60.14,60.14,60.05,60.09,21095.0,52.8038,52.8038,52.7248,52.7599,21095.0
2016-03-09 12:10:00,60.09,60.1,59.95,60.05,18455.0,52.7599,52.7687,52.637,52.7248,18455.0
2016-03-09 12:20:00,60.05,60.19,60.0,60.19,16126.0,52.7248,52.8477,52.6809,52.8477,16126.0
2016-03-09 12:30:00,60.19,60.34,60.19,60.26,13760.0,52.8477,52.9795,52.8477,52.9092,13760.0
2016-03-09 12:40:00,60.25,60.25,60.0,60.0,14961.0,52.9004,52.9004,52.6809,52.6809,14961.0
2016-03-09 12:50:00,59.98,60.04,59.85,59.85,15505.0,52.6634,52.716,52.5492,52.5492,15505.0
2016-03-09 13:00:00,59.85,59.93,59.82,59.91,9038.0,52.5492,52.6195,52.5229,52.6019,9038.0
2016-03-09 13:10:00,59.92,59.96,59.87,59.89,11811.0,52.6107,52.6458,52.5668,52.5843,11811.0
2016-03-09 13:20:00,59.88,60.0,59.88,60.0,26886.0,52.5756,52.6809,52.5756,52.6809,26886.0
2016-03-09 13:30:00,60.01,60.07,59.94,60.0,39089.0,52.6897,52.7424,52.6282,52.6809,39089.0
2016-03-09 13:40:00,60.01,60.1,60.0,60.1,14653.0,52.6897,52.7687,52.6809,52.7687,14653.0
2016-03-09 13:50:00,60.1,60.21,60.1,60.18,16250.0,52.7687,52.8653,52.7687,52.839,16250.0
2016-03-09 14:00:00,60.16,60.24,60.14,60.16,23789.0,52.8214,52.8916,52.8038,52.8214,23789.0
2016-03-09 14:10:00,60.16,60.17,60.08,60.17,10383.0,52.8214,52.8302,52.7512,52.8302,10383.0
2016-03-09 14:20:00,60.15,60.17,60.09,60.17,16244.0,52.8126,52.8302,52.7599,52.8302,16244.0
2016-03-09 14:30:00,60.17,60.17,60.09,60.12,11250.0,52.8302,52.8302,52.7599,52.7863,11250.0
2016-03-09 14:40:00,60.12,60.13,60.09,60.1,29006.0,52.7863,52.7951,52.7599,52.7687,29006.0
2016-03-09 14:50:00,60.1,60.18,60.09,60.17,22148.0,52.7687,52.839,52.7599,52.8302,22148.0
2016-03-09 15:00:00,60.17,60.28,60.17,60.2,28042.0,52.8302,52.9268,52.8302,52.8565,28042.0
2016-03-09 15:10:00,60.18,60.18,60.06,60.1,24799.0,52.839,52.839,52.7336,52.7687,24799.0
2016-03-09 15:20:00,60.1,60.25,60.09,60.22,41272.0,52.7687,52.9004,52.7599,52.8741,41272.0
2016-03-09 15:30:00,60.22,60.28,60.15,60.22,58738.0,52.8741,52.9268,52.8126,52.8741,58738.0
2016-03-09 15:40:00,60.22,60.29,60.19,60.24,65041.0,52.8741,52.9355,52.8477,52.8916,65041.0
2016-03-09 15:50:00,60.25,60.26,60.12,60.25,128382.0,52.9004,52.9092,52.7863,52.9004,128382.0
2016-03-10 09:30:00,59.89,60.03,59.5,59.84,34514.0,52.5843,52.7073,52.2419,52.5404,34514.0
2016-03-10 09:40:00,59.78,59.78,59.49,59.63,21382.0,52.4878,52.4878,52.2331,52.3561,21382.0
2016-03-10 09:50:00,59.63,60.29,59.58,60.29,18723.0,52.3561,52.9355,52.3122,52.9355,18723.0
2016-03-10 10:00:00,60.25,60.54,59.86,59.91,34960.0,52.9004,53.1551,52.558,52.6019,34960.0
2016-03-10 10:10:00,59.93,60.0,59.56,59.56,32922.0,52.6195,52.6809,52.2946,52.2946,32922.0
2016-03-10 10:20:00,59.53,59.68,59.44,59.45,16998.0,52.2683,52.4,52.1892,52.198,16998.0
2016-03-10 10:30:00,59.43,59.43,58.93,58.96,27232.0,52.1805,52.1805,51.7414,51.7678,27232.0
2016-03-10 10:40:00,58.94,59.42,58.94,59.22,24055.0,51.7502,52.1717,51.7502,51.9961,24055.0
2016-03-10 10:50:00,59.24,59.38,59.22,59.3,41534.0,52.0136,52.1366,51.9961,52.0663,41534.0
2016-03-10 11:00:00,59.33,59.4,59.25,59.4,26344.0,52.0927,52.1541,52.0224,52.1541,26344.0
2016-03-10 11:10:00,59.38,59.48,59.34,59.44,19742.0,52.1366,52.2244,52.1014,52.1892,19742.0
2016-03-10 11:20:00,59.45,59.45,59.23,59.35,46752.0,52.198,52.198,52.0049,52.1102,46752.0
2016-03-10 11:30:00,59.33,59.49,59.22,59.47,65898.0,52.0927,52.2331,51.9961,52.2156,65898.0
2016-03-10 11:40:00,59.46,59.61,59.43,59.53,12459.0,52.2068,52.3385,52.1805,52.2683,12459.0
2016-03-10 11:50:00,59.53,59.63,59.47,59.5,14483.0,52.2683,52.3561,52.2156,52.2419,14483.0
2016-03-10 12:00:00,59.47,59.61,59.47,59.49,10918.0,52.2156,52.3385,52.2156,52.2331,10918.0
2016-03-10 12:10:00,59.47,59.59,59.42,59.59,12500.0,52.2156,52.3209,52.1717,52.3209,12500.0
2016-03-10 12:20:00,59.6,59.75,59.58,59.73,23114.0,52.3297,52.4614,52.3122,52.4439,23114.0
2016-03-10 12:30:00,59.72,59.76,59.52,59.55,17669.0,52.4351,52.4702,52.2595,52.2858,17669.0
2016-03-10 12:40:00,59.55,59.57,59.22,59.24,11900.0,52.2858,52.3034,51.9961,52.0136,11900.0
2016-03-10 12:50:00,59.25,59.43,59.23,59.36,8701.0,52.0224,52.1805,52.0049,52.119,8701.0
2016-03-10 13:00:00,59.39,59.44,59.32,59.32,15035.0,52.1453,52.1892,52.0839,52.0839,15035.0
2016-03-10 13:10:00,59.31,59.37,59.21,59.37,13603.0,52.0751,52.1278,51.9873,52.1278,13603.0
2016-03-10 13:20:00,59.37,59.59,59.37,59.55,11426.0,52.1278,52.3209,52.1278,52.2858,11426.0
2016-03-10 13:30:00,59.54,59.8,59.54,59.78,11693.0,52.277,52.5053,52.277,52.4878,11693.0
2016-03-10 13:40:00,59.79,59.85,59.73,59.76,11218.0,52.4965,52.5492,52.4439,52.4702,11218.0
2016-03-10 13:50:00,59.76,59.89,59.75,59.84,17472.0,52.4702,52.5843,52.4614,52.5404,17472.0
2016-03-10 14:00:00,59.84,59.85,59.2,59.21,39114.0,52.5404,52.5492,51.9785,51.9873,39114.0
2016-03-10 14:10:00,59.17,59.33,59.05,59.32,33800.0,51.9522,52.0927,51.8468,52.0839,33800.0
2016-03-10 14:20:00,59.32,59.48,59.31,59.41,26976.0,52.0839,52.2244,52.0751,52.1629,26976.0
2016-03-10 14:30:00,59.44,59.48,59.19,59.23,24700.0,52.1892,52.2244,51.9697,52.0049,24700.0
2016-03-10 14:40:00,59.24,59.51,59.24,59.51,30550.0,52.0136,52.2507,52.0136,52.2507,30550.0
2016-03-10 14:50:00,59.52,59.73,59.47,59.55,69660.0,52.2595,52.4439,52.2156,52.2858,69660.0
2016-03-10 15:00:00,59.57,59.58,59.41,59.44,36460.0,52.3034,52.3122,52.1629,52.1892,36460.0
2016-03-10 15:10:00,59.45,59.46,59.23,59.38,50396.0,52.198,52.2068,52.0049,52.1366,50396.0
2016-03-10 15:20:00,59.36,59.47,59.18,59.47,32661.0,52.119,52.2156,51.961,52.2156,32661.0
2016-03-10 15:30:00,59.48,59.58,59.34,59.34,36061.0,52.2244,52.3122,52.1014,52.1014,36061.0
2016-03-10 15:40:00,59.34,59.39,59.2,59.21,52862.0,52.1014,52.1453,51.9785,51.9873,52862.0
2016-03-10 15:50:00,59.2,59.37,59.2,59.37,102438.0,51.9785,52.1278,51.9785,52.1278,102438.0
2016-03-11 09:30:00,59.79,60.73,59.45,60.4,17134.0,52.4965,53.3219,52.198,53.0321,17134.0
2016-03-11 09:40:00,60.41,60.49,60.28,60.4,15420.0,53.0409,53.1112,52.9268,53.0321,15420.0
2016-03-11 09:50:00,60.46,60.6,60.32,60.38,19599.0,53.0848,53.2077,52.9619,53.0146,19599.0
2016-03-11 10:00:00,60.31,60.5,60.26,60.26,14186.0,52.9531,53.1199,52.9092,52.9092,14186.0
2016-03-11 10:10:00,60.34,60.49,60.32,60.49,5262.0,52.9795,53.1112,52.9619,53.1112,5262.0
2016-03-11 10:20:00,60.48,60.67,60.42,60.5,30504.0,53.1024,53.2692,53.0497,53.1199,30504.0
2016-03-11 10:30:00,60.59,61.35,60.58,61.3,37297.0,53.199,53.8662,53.1902,53.8223,37297.0
2016-03-11 10:40:00,61.26,61.5,61.26,61.45,23435.0,53.7872,53.9979,53.7872,53.954,23435.0
2016-03-11 10:50:00,61.46,61.48,61.16,61.21,39932.0,53.9628,53.9804,53.6994,53.7433,39932.0
2016-03-11 11:00:00,61.19,61.44,61.18,61.42,16250.0,53.7258,53.9453,53.717,53.9277,16250.0
2016-03-11 11:10:00,61.4,61.65,61.4,61.62,18993.0,53.9101,54.1297,53.9101,54.1033,18993.0
2016-03-11 11:20:00,61.62,61.79,61.54,61.73,16800.0,54.1033,54.2526,54.0331,54.1999,16800.0
2016-03-11 11:30:00,61.73,61.88,61.65,61.72,22594.0,54.1999,54.3316,54.1297,54.1911,22594.0
2016-03-11 11:40:00,61.71,61.79,61.55,61.58,17595.0,54.1823,54.2526,54.0418,54.0682,17595.0
2016-03-11 11:50:00,61.56,61.78,61.56,61.63,27357.0,54.0506,54.2438,54.0506,54.1121,27357.0
2016-03-11 12:00:00,61.66,61.69,61.59,61.68,20903.0,54.1384,54.1648,54.077,54.156,20903.0
2016-03-11 12:10:00,61.68,61.73,61.6,61.73,12191.0,54.156,54.1999,54.0857,54.1999,12191.0
2016-03-11 12:20:00,61.74,61.9,61.71,61.75,24363.0,54.2087,54.3492,54.1823,54.2175,24363.0
2016-03-11 12:30:00,61.7,61.71,61.47,61.5,12678.0,54.1736,54.1823,53.9716,53.9979,12678.0
2016-03-11 12:40:00,61.47,61.54,61.38,61.51,7500.0,53.9716,54.0331,53.8926,54.0067,7500.0
2016-03-11 12:50:00,61.57,61.63,61.48,61.51,18608.0,54.0594,54.1121,53.9804,54.0067,18608.0
2016-03-11 13:00:00,61.49,61.53,61.44,61.53,11533.0,53.9892,54.0243,53.9453,54.0243,11533.0
2016-03-11 13:10:00,61.51,61.66,61.51,61.63,20111.0,54.0067,54.1384,54.0067,54.1121,20111.0
2016-03-11 13:20:00,61.64,61.64,61.31,61.39,14871.0,54.1209,54.1209,53.8311,53.9014,14871.0
2016-03-11 13:30:00,61.39,61.42,61.29,61.3,12832.0,53.9014,53.9277,53.8136,53.8223,12832.0
2016-03-11 13:40:00,61.32,61.4,61.3,61.4,13535.0,53.8399,53.9101,53.8223,53.9101,13535.0
2016-03-11 13:50:00,61.4,61.4,61.31,61.32,24164.0,53.9101,53.9101,53.8311,53.8399,24164.0
2016-03-11 14:00:00,61.32,61.35,61.25,61.33,22004.0,53.8399,53.8662,53.7784,53.8487,22004.0
2016-03-11 14:10:00,61.32,61.37,61.3,61.35,11502.0,53.8399,53.8838,53.8223,53.8662,11502.0
2016-03-11 14:20:00,61.35,61.47,61.32,61.4,18365.0,53.8662,53.9716,53.8399,53.9101,18365.0
2016-03-11 14:30:00,61.4,61.4,61.34,61.34,6301.0,53.9101,53.9101,53.8575,53.8575,6301.0
2016-03-11 14:40:00,61.34,61.42,61.3,61.41,16915.0,53.8575,53.9277,53.8223,53.9189,16915.0
2016-03-11 14:50:00,61.41,61.48,61.34,61.35,15191.0,53.9189,53.9804,53.8575,53.8662,15191.0
2016-03-11 15:00:00,61.34,61.41,61.27,61.38,19808.0,53.8575,53.9189,53.796,53.8926,19808.0
2016-03-11 15:10:00,61.39,61.44,61.33,61.34,19858.0,53.9014,53.9453,53.8487,53.8575,19858.0
2016-03-11 15:20:00,61.33,61.34,61.12,61.12,25385.0,53.8487,53.8575,53.6643,53.6643,25385.0
2016-03-11 15:30:00,61.13,61.28,61.12,61.28,42184.0,53.6731,53.8048,53.6643,53.8048,42184.0
2016-03-11 15:40:00,61.28,61.48,61.28,61.45,51618.0,53.8048,53.9804,53.8048,53.954,51618.0
2016-03-11 15:50:00,61.47,61.48,61.23,61.24,167714.0,53.9716,53.9804,53.7609,53.7697,167714.0
2016-03-14 09:30:00,60.38,60.96,60.19,60.25,58625.0,53.284,53.7958,53.1163,53.1693,58625.0
2016-03-14 09:40:00,60.2,60.22,59.82,59.92,12628.0,53.1251,53.1428,52.7898,52.878,12628.0
2016-03-14 09:50:00,59.98,60.1,59.9,59.98,112318.0,52.931,53.0369,52.8604,52.931,112318.0
2016-03-14 10:00:00,59.92,60.07,59.85,60.04,32065.0,52.878,53.0104,52.8163,52.9839,32065.0
2016-03-14 10:10:00,60.01,60.1,59.89,60.01,14938.0,52.9575,53.0369,52.8516,52.9575,14938.0
2016-03-14 10:20:00,59.99,60.06,59.9,60.0,10851.0,52.9398,53.0016,52.8604,52.9486,10851.0
2016-03-14 10:30:00,59.97,60.09,59.93,59.96,10371.0,52.9222,53.0281,52.8869,52.9133,10371.0
2016-03-14 10:40:00,59.97,60.18,59.95,60.12,23117.0,52.9222,53.1075,52.9045,53.0545,23117.0
2016-03-14 10:50:00,60.12,60.12,59.96,59.99,32212.0,53.0545,53.0545,52.9133,52.9398,32212.0
2016-03-14 11:00:00,60.0,60.0,59.93,59.97,22777.0,52.9486,52.9486,52.8869,52.9222,22777.0
2016-03-14 11:10:00,59.98,60.0,59.91,59.97,10195.0,52.931,52.9486,52.8692,52.9222,10195.0
2016-03-14 11:20:00,59.98,60.01,59.96,60.01,52544.0,52.931,52.9575,52.9133,52.9575,52544.0
2016-03-14 11:30:00,60.0,60.01,59.76,59.93,28981.0,52.9486,52.9575,52.7368,52.8869,28981.0
2016-03-14 11:40:00,59.93,59.97,59.78,59.81,16968.0,52.8869,52.9222,52.7545,52.781,16968.0
2016-03-14 11:50:00,59.8,59.91,59.74,59.74,18471.0,52.7721,52.8692,52.7192,52.7192,18471.0
2016-03-14 12:00:00,59.75,59.87,59.73,59.8,19496.0,52.728,52.8339,52.7104,52.7721,19496.0
2016-03-14 12:10:00,59.81,59.97,59.79,59.96,18342.0,52.781,52.9222,52.7633,52.9133,18342.0
2016-03-14 12:20:00,59.94,60.0,59.9,59.98,36580.0,52.8957,52.9486,52.8604,52.931,36580.0
2016-03-14 12:30:00,59.99,60.03,59.97,59.99,50684.0,52.9398,52.9751,52.9222,52.9398,50684.0
2016-03-14 12:40:00,59.99,60.11,59.99,60.08,45491.0,52.9398,53.0457,52.9398,53.0192,45491.0
2016-03-14 12:50:00,60.08,60.3,60.07,60.3,49734.0,53.0192,53.2134,53.0104,53.2134,49734.0
2016-03-14 13:00:00,60.31,60.52,60.29,60.52,30017.0,53.2222,53.4075,53.2045,53.4075,30017.0
2016-03-14 13:10:00,60.54,60.6,60.4,60.43,35650.0,53.4252,53.4781,53.3016,53.3281,35650.0
2016-03-14 13:20:00,60.42,60.76,60.36,60.6,24100.0,53.3193,53.6193,53.2663,53.4781,24100.0
2016-03-14 13:30:00,60.57,60.58,60.41,60.46,8949.0,53.4516,53.4605,53.3104,53.3546,8949.0
2016-03-14 13:40:00,60.49,60.52,60.17,60.19,19841.0,53.381,53.4075,53.0987,53.1163,19841.0
2016-03-14 13:50:00,60.18,60.2,60.08,60.11,26911.0,53.1075,53.1251,53.0192,53.0457,26911.0
2016-03-14 14:00:00,60.12,60.16,60.04,60.09,26620.0,53.0545,53.0898,52.9839,53.0281,26620.0
2016-03-14 14:10:00,60.11,60.14,60.03,60.07,17742.0,53.0457,53.0722,52.9751,53.0104,17742.0
2016-03-14 14:20:00,60.07,60.12,59.98,60.01,17071.0,53.0104,53.0545,52.931,52.9575,17071.0
2016-03-14 14:30:00,60.02,60.11,59.99,60.03,22160.0,52.9663,53.0457,52.9398,52.9751,22160.0
2016-03-14 14:40:00,60.05,60.14,60.03,60.09,20384.0,52.9928,53.0722,52.9751,53.0281,20384.0
2016-03-14 14:50:00,60.12,60.13,60.07,60.13,12343.0,53.0545,53.0634,53.0104,53.0634,12343.0
2016-03-14 15:00:00,60.13,60.15,60.07,60.12,29017.0,53.0634,53.081,53.0104,53.0545,29017.0
2016-03-14 15:10:00,60.13,60.2,60.1,60.14,34354.0,53.0634,53.1251,53.0369,53.0722,34354.0
2016-03-14 15:20:00,60.16,60.31,60.15,60.29,26276.0,53.0898,53.2222,53.081,53.2045,26276.0
2016-03-14 15:30:00,60.29,60.29,60.18,60.19,48105.0,53.2045,53.2045,53.1075,53.1163,48105.0
2016-03-14 15:40:00,60.18,60.23,60.08,60.1,37004.0,53.1075,53.1516,53.0192,53.0369,37004.0
2016-03-14 15:50:00,60.09,60.19,60.01,60.01,66272.0,53.0281,53.1163,52.9575,52.9575,66272.0
2016-03-15 09:30:00,59.34,59.41,59.23,59.34,11001.0,52.3662,52.428,52.2691,52.3662,11001.0
2016-03-15 09:40:00,59.31,59.4,59.19,59.19,19644.0,52.3397,52.4191,52.2338,52.2338,19644.0
2016-03-15 09:50:00,59.13,59.13,58.84,58.98,17046.0,52.1809,52.1809,51.925,52.0485,17046.0
2016-03-15 10:00:00,58.98,59.05,58.84,58.96,25282.0,52.0485,52.1103,51.925,52.0309,25282.0
2016-03-15 10:10:00,58.93,59.23,58.9,58.95,29038.0,52.0044,52.2691,51.9779,52.022,29038.0
2016-03-15 10:20:00,58.99,59.29,58.96,59.17,12611.0,52.0573,52.3221,52.0309,52.2162,12611.0
2016-03-15 10:30:00,59.17,59.22,58.99,59.03,11419.0,52.2162,52.2603,52.0573,52.0926,11419.0
2016-03-15 10:40:00,59.02,59.14,58.92,59.1,8506.0,52.0838,52.1897,51.9956,52.1544,8506.0
2016-03-15 10:50:00,59.12,59.16,58.96,59.16,11867.0,52.1721,52.2073,52.0309,52.2073,11867.0
2016-03-15 11:00:00,59.13,59.15,59.03,59.06,24221.0,52.1809,52.1985,52.0926,52.1191,24221.0
2016-03-15 11:10:00,59.05,59.25,59.03,59.15,14844.0,52.1103,52.2868,52.0926,52.1985,14844.0
2016-03-15 11:20:00,59.11,59.25,59.11,59.22,10463.0,52.1632,52.2868,52.1632,52.2603,10463.0
2016-03-15 11:30:00,59.22,59.34,59.17,59.24,26221.0,52.2603,52.3662,52.2162,52.2779,26221.0
2016-03-15 11:40:00,59.21,59.21,59.0,59.04,118585.0,52.2515,52.2515,52.0662,52.1015,118585.0
2016-03-15 11:50:00,59.01,59.15,58.96,59.09,12791.0,52.075,52.1985,52.0309,52.1456,12791.0
2016-03-15 12:00:00,59.13,59.3,59.09,59.26,75762.0,52.1809,52.3309,52.1456,52.2956,75762.0
2016-03-15 12:10:00,59.29,59.36,59.24,59.32,9115.0,52.3221,52.3838,52.2779,52.3485,9115.0
2016-03-15 12:20:00,59.32,59.4,59.31,59.36,7694.0,52.3485,52.4191,52.3397,52.3838,7694.0
2016-03-15 12:30:00,59.36,59.5,59.33,59.5,8610.0,52.3838,52.5074,52.3574,52.5074,8610.0
2016-03-15 12:40:00,59.5,59.51,59.42,59.46,20472.0,52.5074,52.5162,52.4368,52.4721,20472.0
2016-03-15 12:50:00,59.47,59.54,59.43,59.47,26652.0,52.4809,52.5427,52.4456,52.4809,26652.0
2016-03-15 13:00:00,59.44,59.5,59.4,59.48,8524.0,52.4544,52.5074,52.4191,52.4897,8524.0
2016-03-15 13:10:00,59.47,59.6,59.4,59.6,25474.0,52.4809,52.5956,52.4191,52.5956,25474.0
2016-03-15 13:20:00,59.61,59.61,59.53,59.57,9500.0,52.6045,52.6045,52.5339,52.5692,9500.0
2016-03-15 13:30:00,59.6,59.8,59.6,59.78,9963.0,52.5956,52.7721,52.5956,52.7545,9963.0
2016-03-15 13:40:00,59.77,59.82,59.72,59.79,18210.0,52.7457,52.7898,52.7015,52.7633,18210.0
2016-03-15 13:50:00,59.76,60.02,59.73,59.99,10100.0,52.7368,52.9663,52.7104,52.9398,10100.0
2016-03-15 14:00:00,60.03,60.04,59.71,59.71,18255.0,52.9751,52.9839,52.6927,52.6927,18255.0
2016-03-15 14:10:00,59.69,59.74,59.54,59.55,30900.0,52.6751,52.7192,52.5427,52.5515,30900.0
2016-03-15 14:20:00,59.59,59.59,59.26,59.29,22099.0,52.5868,52.5868,52.2956,52.3221,22099.0
2016-03-15 14:30:00,59.29,59.3,59.14,59.21,19884.0,52.3221,52.3309,52.1897,52.2515,19884.0
2016-03-15 14:40:00,59.22,59.28,59.0,59.09,18721.0,52.2603,52.3132,52.0662,52.1456,18721.0
2016-03-15 14:50:00,59.09,59.22,59.06,59.09,25874.0,52.1456,52.2603,52.1191,52.1456,25874.0
2016-03-15 15:00:00,59.11,59.16,59.0,59.02,27784.0,52.1632,52.2073,52.0662,52.0838,27784.0
2016-03-15 15:10:00,59.02,59.03,58.95,58.97,34184.0,52.0838,52.0926,52.022,52.0397,34184.0
2016-03-15 15:20:00,58.96,59.13,58.95,58.98,38166.0,52.0309,52.1809,52.022,52.0485,38166.0
2016-03-15 15:30:00,58.99,59.06,58.94,58.94,39828.0,52.0573,52.1191,52.0132,52.0132,39828.0
2016-03-15 15:40:00,58.95,58.97,58.85,58.9,69296.0,52.022,52.0397,51.9338,51.9779,69296.0
2016-03-15 15:50:00,58.9,59.2,58.88,59.2,165504.0,51.9779,52.2426,51.9603,52.2426,165504.0
2016-03-16 09:30:00,59.1,59.89,59.1,59.83,64367.0,52.1544,52.8516,52.1544,52.7986,64367.0
2016-03-16 09:40:00,59.79,60.42,59.79,60.25,14645.0,52.7633,53.3193,52.7633,53.1693,14645.0
2016-03-16 09:50:00,60.29,60.39,60.18,60.3,7800.0,53.2045,53.2928,53.1075,53.2134,7800.0
2016-03-16 10:00:00,60.32,60.66,60.26,60.6,18799.0,53.231,53.5311,53.1781,53.4781,18799.0
2016-03-16 10:10:00,60.6,60.91,60.57,60.91,18733.0,53.4781,53.7517,53.4516,53.7517,18733.0
2016-03-16 10:20:00,60.88,60.88,60.44,60.45,42713.0,53.7252,53.7252,53.3369,53.3457,42713.0
2016-03-16 10:30:00,60.48,60.84,60.45,60.84,18201.0,53.3722,53.6899,53.3457,53.6899,18201.0
2016-03-16 10:40:00,60.85,60.95,60.74,60.75,48591.0,53.6987,53.787,53.6017,53.6105,48591.0
2016-03-16 10:50:00,60.75,60.78,60.24,60.46,32365.0,53.6105,53.637,53.1604,53.3546,32365.0
2016-03-16 11:00:00,60.48,60.68,60.45,60.68,30414.0,53.3722,53.5487,53.3457,53.5487,30414.0
2016-03-16 11:10:00,60.65,60.72,60.61,60.7,9500.0,53.5222,53.584,53.4869,53.5664,9500.0
2016-03-16 11:20:00,60.7,60.7,60.48,60.53,15384.0,53.5664,53.5664,53.3722,53.4163,15384.0
2016-03-16 11:30:00,60.57,60.67,60.53,60.62,41124.0,53.4516,53.5399,53.4163,53.4958,41124.0
2016-03-16 11:40:00,60.62,60.62,60.46,60.53,15388.0,53.4958,53.4958,53.3546,53.4163,15388.0
2016-03-16 11:50:00,60.5,60.53,60.44,60.51,7983.0,53.3899,53.4163,53.3369,53.3987,7983.0
2016-03-16 12:00:00,60.52,60.54,60.4,60.53,16655.0,53.4075,53.4252,53.3016,53.4163,16655.0
2016-03-16 12:10:00,60.55,60.69,60.53,60.63,43257.0,53.434,53.5575,53.4163,53.5046,43257.0
2016-03-16 12:20:00,60.63,60.73,60.63,60.68,15812.0,53.5046,53.5928,53.5046,53.5487,15812.0
2016-03-16 12:30:00,60.67,60.68,60.41,60.52,20761.0,53.5399,53.5487,53.3104,53.4075,20761.0
2016-03-16 12:40:00,60.48,60.52,60.34,60.34,14811.0,53.3722,53.4075,53.2487,53.2487,14811.0
2016-03-16 12:50:00,60.36,60.45,60.28,60.45,11080.0,53.2663,53.3457,53.1957,53.3457,11080.0
2016-03-16 13:00:00,60.46,60.61,60.45,60.6,10142.0,53.3546,53.4869,53.3457,53.4781,10142.0
2016-03-16 13:10:00,60.61,60.64,60.56,60.56,7956.0,53.4869,53.5134,53.4428,53.4428,7956.0
2016-03-16 13:20:00,60.55,60.62,60.55,60.61,9137.0,53.434,53.4958,53.434,53.4869,9137.0
2016-03-16 13:30:00,60.6,60.66,60.57,60.66,6904.0,53.4781,53.5311,53.4516,53.5311,6904.0
2016-03-16 13:40:00,60.67,60.77,60.66,60.76,12535.0,53.5399,53.6281,53.5311,53.6193,12535.0
2016-03-16 13:50:00,60.78,60.92,60.75,60.89,17905.0,53.637,53.7605,53.6105,53.734,17905.0
2016-03-16 14:00:00,60.91,61.35,60.9,61.08,37286.0,53.7517,54.14,53.7429,53.9017,37286.0
2016-03-16 14:10:00,61.08,61.11,60.97,61.04,26674.0,53.9017,53.9282,53.8046,53.8664,26674.0
2016-03-16 14:20:00,61.03,61.46,61.03,61.44,18658.0,53.8576,54.237,53.8576,54.2194,18658.0
2016-03-16 14:30:00,61.5,61.5,61.15,61.22,50620.0,54.2723,54.2723,53.9635,54.0253,50620.0
2016-03-16 14:40:00,61.23,61.37,61.21,61.21,34328.0,54.0341,54.1576,54.0164,54.0164,34328.0
2016-03-16 14:50:00,61.22,61.35,61.14,61.14,89643.0,54.0253,54.14,53.9547,53.9547,89643.0
2016-03-16 15:00:00,61.16,61.32,61.06,61.3,40484.0,53.9723,54.1135,53.8841,54.0959,40484.0
2016-03-16 15:10:00,61.3,61.34,61.17,61.29,27717.0,54.0959,54.1312,53.9811,54.087,27717.0
2016-03-16 15:20:00,61.27,61.43,61.11,61.39,56257.0,54.0694,54.2106,53.9282,54.1753,56257.0
2016-03-16 15:30:00,61.39,61.58,61.3,61.57,56456.0,54.1753,54.3429,54.0959,54.3341,56456.0
2016-03-16 15:40:00,61.57,61.66,61.54,61.63,68924.0,54.3341,54.4135,54.3076,54.3871,68924.0
2016-03-16 15:50:00,61.63,61.69,61.55,61.63,160282.0,54.3871,54.44,54.3165,54.3871,160282.0
2016-03-17 09:30:00,61.47,61.91,61.14,61.63,30245.0,54.2459,54.6342,53.9547,54.3871,30245.0
2016-03-17 09:40:00,61.57,61.61,61.1,61.39,15426.0,54.3341,54.3694,53.9194,54.1753,15426.0
2016-03-17 09:50:00,61.5,61.65,61.2,61.29,16220.0,54.2723,54.4047,54.0076,54.087,16220.0
2016-03-17 10:00:00,61.29,61.37,61.18,61.24,40933.0,54.087,54.1576,53.99,54.0429,40933.0
2016-03-17 10:10:00,61.21,61.25,60.89,60.89,19781.0,54.0164,54.0517,53.734,53.734,19781.0
2016-03-17 10:20:00,60.88,60.97,60.76,60.87,19288.0,53.7252,53.8046,53.6193,53.7164,19288.0
2016-03-17 10:30:00,60.87,61.37,60.82,61.37,24444.0,53.7164,54.1576,53.6723,54.1576,24444.0
2016-03-17 10:40:00,61.49,61.57,61.4,61.46,20655.0,54.2635,54.3341,54.1841,54.237,20655.0
2016-03-17 10:50:00,61.45,61.59,61.44,61.5,6274.0,54.2282,54.3518,54.2194,54.2723,6274.0
2016-03-17 11:00:00,61.5,61.57,61.38,61.51,19855.0,54.2723,54.3341,54.1664,54.2812,19855.0
2016-03-17 11:10:00,61.46,61.67,61.46,61.65,34029.0,54.237,54.4224,54.237,54.4047,34029.0
2016-03-17 11:20:00,61.59,61.77,61.57,61.7,15727.0,54.3518,54.5106,54.3341,54.4488,15727.0
2016-03-17 11:30:00,61.72,61.76,61.63,61.65,9300.0,54.4665,54.5018,54.3871,54.4047,9300.0
2016-03-17 11:40:00,61.62,61.72,61.62,61.67,6848.0,54.3782,54.4665,54.3782,54.4224,6848.0
2016-03-17 11:50:00,61.71,61.8,61.65,61.8,7479.0,54.4577,54.5371,54.4047,54.5371,7479.0
2016-03-17 12:00:00,61.74,62.07,61.72,62.07,21981.0,54.4841,54.7754,54.4665,54.7754,21981.0
2016-03-17 12:10:00,62.09,62.48,62.09,62.46,32956.0,54.793,55.1372,54.793,55.1195,32956.0
2016-03-17 12:20:00,62.46,62.61,62.46,62.5,26255.0,55.1195,55.2519,55.1195,55.1548,26255.0
2016-03-17 12:30:00,62.5,62.55,62.38,62.52,69237.0,55.1548,55.1989,55.0489,55.1725,69237.0
2016-03-17 12:40:00,62.52,62.58,62.52,62.52,12200.0,55.1725,55.2254,55.1725,55.1725,12200.0
2016-03-17 12:50:00,62.52,62.62,62.52,62.61,13754.0,55.1725,55.2607,55.1725,55.2519,13754.0
2016-03-17 13:00:00,62.62,62.64,62.35,62.35,10119.0,55.2607,55.2784,55.0225,55.0225,10119.0
2016-03-17 13:10:00,62.39,62.43,62.3,62.41,16630.0,55.0578,55.0931,54.9783,55.0754,16630.0
2016-03-17 13:20:00,62.41,62.49,62.36,62.39,38342.0,55.0754,55.146,55.0313,55.0578,38342.0
2016-03-17 13:30:00,62.39,62.5,62.34,62.48,12010.0,55.0578,55.1548,55.0136,55.1372,12010.0
2016-03-17 13:40:00,62.48,62.55,62.41,62.47,31058.0,55.1372,55.1989,55.0754,55.1283,31058.0
2016-03-17 13:50:00,62.46,62.51,62.41,62.51,8221.0,55.1195,55.1636,55.0754,55.1636,8221.0
2016-03-17 14:00:00,62.52,62.55,62.44,62.55,16710.0,55.1725,55.1989,55.1019,55.1989,16710.0
2016-03-17 14:10:00,62.55,62.6,62.5,62.57,10442.0,55.1989,55.2431,55.1548,55.2166,10442.0
2016-03-17 14:20:00,62.58,62.72,62.57,62.69,15553.0,55.2254,55.349,55.2166,55.3225,15553.0
2016-03-17 14:30:00,62.69,62.74,62.61,62.63,53487.0,55.3225,55.3666,55.2519,55.2695,53487.0
2016-03-17 14:40:00,62.63,62.76,62.63,62.74,16268.0,55.2695,55.3843,55.2695,55.3666,16268.0
2016-03-17 14:50:00,62.73,62.87,62.72,62.72,20551.0,55.3578,55.4813,55.349,55.349,20551.0
2016-03-17 15:00:00,62.73,62.86,62.73,62.76,15058.0,55.3578,55.4725,55.3578,55.3843,15058.0
2016-03-17 15:10:00,62.75,62.75,62.55,62.55,16308.0,55.3754,55.3754,55.1989,55.1989,16308.0
2016-03-17 15:20:00,62.54,62.61,62.5,62.57,38202.0,55.1901,55.2519,55.1548,55.2166,38202.0
2016-03-17 15:30:00,62.58,62.72,62.56,62.71,52076.0,55.2254,55.349,55.2078,55.3401,52076.0
2016-03-17 15:40:00,62.71,62.71,62.5,62.53,66321.0,55.3401,55.3401,55.1548,55.1813,66321.0
2016-03-17 15:50:00,62.52,62.52,62.4,62.43,127923.0,55.1725,55.1725,55.0666,55.0931,127923.0
2016-03-18 09:30:00,62.36,62.75,62.0,62.69,183267.0,55.0313,55.3754,54.7136,55.3225,183267.0
2016-03-18 09:40:00,62.65,62.74,61.52,61.6,28642.0,55.2872,55.3666,54.29,54.3606,28642.0
2016-03-18 09:50:00,61.55,61.84,61.48,61.51,14542.0,54.3165,54.5724,54.2547,54.2812,14542.0
2016-03-18 10:00:00,61.53,61.86,61.53,61.63,23826.0,54.2988,54.59,54.2988,54.3871,23826.0
2016-03-18 10:10:00,61.63,61.79,61.54,61.54,22895.0,54.3871,54.5283,54.3076,54.3076,22895.0
2016-03-18 10:20:00,61.49,61.56,61.43,61.45,9400.0,54.2635,54.3253,54.2106,54.2282,9400.0
2016-03-18 10:30:00,61.48,61.56,61.39,61.42,12200.0,54.2547,54.3253,54.1753,54.2017,12200.0
2016-03-18 10:40:00,61.42,61.48,61.3,61.3,15700.0,54.2017,54.2547,54.0959,54.0959,15700.0
2016-03-18 10:50:00,61.3,61.39,61.27,61.33,14092.0,54.0959,54.1753,54.0694,54.1223,14092.0
2016-03-18 11:00:00,61.33,61.38,61.3,61.31,6646.0,54.1223,54.1664,54.0959,54.1047,6646.0
2016-03-18 11:10:00,61.29,61.3,61.01,61.19,53342.0,54.087,54.0959,53.8399,53.9988,53342.0
2016-03-18 11:20:00,61.22,61.22,60.92,60.96,63005.0,54.0253,54.0253,53.7605,53.7958,63005.0
2016-03-18 11:30:00,60.99,61.18,60.99,61.08,35546.0,53.8223,53.99,53.8223,53.9017,35546.0
2016-03-18 11:40:00,61.11,61.11,60.76,60.85,42783.0,53.9282,53.9282,53.6193,53.6987,42783.0
2016-03-18 11:50:00,60.86,60.98,60.81,60.9,26223.0,53.7076,53.8135,53.6634,53.7429,26223.0
2016-03-18 12:00:00,60.91,60.96,60.89,60.94,11525.0,53.7517,53.7958,53.734,53.7782,11525.0
2016-03-18 12:10:00,60.92,60.93,60.76,60.76,13613.0,53.7605,53.7693,53.6193,53.6193,13613.0
2016-03-18 12:20:00,60.77,60.79,60.72,60.74,18893.0,53.6281,53.6458,53.584,53.6017,18893.0
2016-03-18 12:30:00,60.72,60.78,60.7,60.77,9966.0,53.584,53.637,53.5664,53.6281,9966.0
2016-03-18 12:40:00,60.76,60.82,60.71,60.82,14629.0,53.6193,53.6723,53.5752,53.6723,14629.0
2016-03-18 12:50:00,60.8,61.0,60.77,61.0,18860.0,53.6546,53.8311,53.6281,53.8311,18860.0
2016-03-18 13:00:00,60.96,60.96,60.9,60.92,13361.0,53.7958,53.7958,53.7429,53.7605,13361.0
2016-03-18 13:10:00,60.9,60.91,60.72,60.73,25018.0,53.7429,53.7517,53.584,53.5928,25018.0
2016-03-18 13:20:00,60.73,60.84,60.7,60.84,15596.0,53.5928,53.6899,53.5664,53.6899,15596.0
2016-03-18 13:30:00,60.85,61.0,60.84,60.93,23875.0,53.6987,53.8311,53.6899,53.7693,23875.0
2016-03-18 13:40:00,60.93,61.06,60.89,61.02,16927.0,53.7693,53.8841,53.734,53.8488,16927.0
2016-03-18 13:50:00,61.01,61.11,60.99,61.1,19845.0,53.8399,53.9282,53.8223,53.9194,19845.0
2016-03-18 14:00:00,61.12,61.13,61.02,61.12,37343.0,53.937,53.9458,53.8488,53.937,37343.0
2016-03-18 14:10:00,61.13,61.15,60.95,60.97,28787.0,53.9458,53.9635,53.787,53.8046,28787.0
2016-03-18 14:20:00,60.97,61.0,60.93,60.98,18314.0,53.8046,53.8311,53.7693,53.8135,18314.0
2016-03-18 14:30:00,60.98,61.08,60.97,60.98,15914.0,53.8135,53.9017,53.8046,53.8135,15914.0
2016-03-18 14:40:00,61.0,61.04,60.95,60.99,19372.0,53.8311,53.8664,53.787,53.8223,19372.0
2016-03-18 14:50:00,61.01,61.01,60.94,61.0,20510.0,53.8399,53.8399,53.7782,53.8311,20510.0
2016-03-18 15:00:00,61.0,61.01,60.97,61.0,28216.0,53.8311,53.8399,53.8046,53.8311,28216.0
2016-03-18 15:10:00,61.01,61.06,60.99,61.04,47527.0,53.8399,53.8841,53.8223,53.8664,47527.0
2016-03-18 15:20:00,61.04,61.07,61.0,61.0,57661.0,53.8664,53.8929,53.8311,53.8311,57661.0
2016-03-18 15:30:00,61.02,61.03,60.97,61.0,54745.0,53.8488,53.8576,53.8046,53.8311,54745.0
2016-03-18 15:40:00,61.0,61.31,60.99,61.3,113612.0,53.8311,54.1047,53.8223,54.0959,113612.0
2016-03-18 15:50:00,61.3,61.42,61.23,61.39,234802.0,54.0959,54.2017,54.0341,54.1753,234802.0
2016-03-21 09:30:00,61.38,61.55,61.31,61.52,8441.0,54.1664,54.3165,54.1047,54.29,8441.0
2016-03-21 09:40:00,61.48,61.91,61.4,61.78,22049.0,54.2547,54.6342,54.1841,54.5194,22049.0
2016-03-21 09:50:00,61.82,61.9,61.69,61.75,10700.0,54.5547,54.6253,54.44,54.493,10700.0
2016-03-21 10:00:00,61.76,61.79,61.33,61.33,15095.0,54.5018,54.5283,54.1223,54.1223,15095.0
2016-03-21 10:10:00,61.32,61.48,60.95,61.12,36488.0,54.1135,54.2547,53.787,53.937,36488.0
2016-03-21 10:20:00,61.24,61.62,61.19,61.48,17042.0,54.0429,54.3782,53.9988,54.2547,17042.0
2016-03-21 10:30:00,61.47,61.56,61.29,61.54,15801.0,54.2459,54.3253,54.087,54.3076,15801.0
2016-03-21 10:40:00,61.54,61.54,61.26,61.41,10900.0,54.3076,54.3076,54.0606,54.1929,10900.0
2016-03-21 10:50:00,61.44,61.5,61.36,61.46,30988.0,54.2194,54.2723,54.1488,54.237,30988.0
2016-03-21 11:00:00,61.47,61.58,61.39,61.58,9700.0,54.2459,54.3429,54.1753,54.3429,9700.0
2016-03-21 11:10:00,61.59,61.72,61.52,61.71,7483.0,54.3518,54.4665,54.29,54.4577,7483.0
2016-03-21 11:20:00,61.7,61.75,61.65,61.65,30478.0,54.4488,54.493,54.4047,54.4047,30478.0
2016-03-21 11:30:00,61.69,61.73,61.62,61.65,10201.0,54.44,54.4753,54.3782,54.4047,10201.0
2016-03-21 11:40:00,61.62,61.66,61.53,61.54,20547.0,54.3782,54.4135,54.2988,54.3076,20547.0
2016-03-21 11:50:00,61.55,61.57,61.44,61.46,7809.0,54.3165,54.3341,54.2194,54.237,7809.0
2016-03-21 12:00:00,61.45,61.56,61.44,61.55,9950.0,54.2282,54.3253,54.2194,54.3165,9950.0
2016-03-21 12:10:00,61.55,61.57,61.45,61.52,17793.0,54.3165,54.3341,54.2282,54.29,17793.0
2016-03-21 12:20:00,61.54,61.68,61.54,61.6,9826.0,54.3076,54.4312,54.3076,54.3606,9826.0
2016-03-21 12:30:00,61.6,61.62,61.49,61.58,11259.0,54.3606,54.3782,54.2635,54.3429,11259.0
2016-03-21 12:40:00,61.61,61.62,61.54,61.6,29224.0,54.3694,54.3782,54.3076,54.3606,29224.0
2016-03-21 12:50:00,61.62,61.7,61.55,61.63,40615.0,54.3782,54.4488,54.3165,54.3871,40615.0
2016-03-21 13:00:00,61.65,61.68,61.61,61.63,23467.0,54.4047,54.4312,54.3694,54.3871,23467.0
2016-03-21 13:10:00,61.64,61.65,61.61,61.62,8100.0,54.3959,54.4047,54.3694,54.3782,8100.0
2016-03-21 13:20:00,61.63,61.66,61.59,61.64,7135.0,54.3871,54.4135,54.3518,54.3959,7135.0
2016-03-21 13:30:00,61.64,61.85,61.59,61.75,43432.0,54.3959,54.5812,54.3518,54.493,43432.0
2016-03-21 13:40:00,61.74,61.76,61.62,61.65,15793.0,54.4841,54.5018,54.3782,54.4047,15793.0
2016-03-21 13:50:00,61.63,61.75,61.62,61.69,9085.0,54.3871,54.493,54.3782,54.44,9085.0
2016-03-21 14:00:00,61.69,61.93,61.67,61.81,55823.0,54.44,54.6518,54.4224,54.5459,55823.0
2016-03-21 14:10:00,61.84,61.84,61.67,61.67,12896.0,54.5724,54.5724,54.4224,54.4224,12896.0
2016-03-21 14:20:00,61.7,61.7,61.5,61.52,7779.0,54.4488,54.4488,54.2723,54.29,7779.0
2016-03-21 14:30:00,61.53,61.55,61.46,61.54,10218.0,54.2988,54.3165,54.237,54.3076,10218.0
2016-03-21 14:40:00,61.52,61.54,61.41,61.41,4630.0,54.29,54.3076,54.1929,54.1929,4630.0
2016-03-21 14:50:00,61.43,61.54,61.43,61.52,13666.0,54.2106,54.3076,54.2106,54.29,13666.0
2016-03-21 15:00:00,61.51,61.6,61.47,61.52,18577.0,54.2812,54.3606,54.2459,54.29,18577.0
2016-03-21 15:10:00,61.51,61.52,61.39,61.41,12663.0,54.2812,54.29,54.1753,54.1929,12663.0
2016-03-21 15:20:00,61.41,61.56,61.39,61.51,29041.0,54.1929,54.3253,54.1753,54.2812,29041.0
2016-03-21 15:30:00,61.5,61.54,61.44,61.5,15372.0,54.2723,54.3076,54.2194,54.2723,15372.0
2016-03-21 15:40:00,61.5,61.6,61.46,61.47,30824.0,54.2723,54.3606,54.237,54.2459,30824.0
2016-03-21 15:50:00,61.46,61.71,61.44,61.63,144108.0,54.237,54.4577,54.2194,54.3871,144108.0
2016-03-22 09:30:00,61.36,61.88,61.35,61.68,20548.0,54.1488,54.6077,54.14,54.4312,20548.0
2016-03-22 09:40:00,61.71,61.72,61.2,61.2,20552.0,54.4577,54.4665,54.0076,54.0076,20552.0
2016-03-22 09:50:00,61.19,61.81,61.19,61.77,26572.0,53.9988,54.5459,53.9988,54.5106,26572.0
2016-03-22 10:00:00,61.79,62.23,61.77,62.08,22618.0,54.5283,54.9166,54.5106,54.7842,22618.0
2016-03-22 10:10:00,62.05,62.24,61.83,62.07,17472.0,54.7577,54.9254,54.5636,54.7754,17472.0
2016-03-22 10:20:00,62.12,62.5,62.12,62.36,10016.0,54.8195,55.1548,54.8195,55.0313,10016.0
2016-03-22 10:30:00,62.41,62.56,62.36,62.5,14677.0,55.0754,55.2078,55.0313,55.1548,14677.0
2016-03-22 10:40:00,62.53,62.53,62.18,62.26,14787.0,55.1813,55.1813,54.8724,54.943,14787.0
2016-03-22 10:50:00,62.28,62.5,62.26,62.43,13450.0,54.9607,55.1548,54.943,55.0931,13450.0
2016-03-22 11:00:00,62.45,62.48,62.34,62.47,16456.0,55.1107,55.1372,55.0136,55.1283,16456.0
2016-03-22 11:10:00,62.47,62.48,62.38,62.42,20539.0,55.1283,55.1372,55.0489,55.0842,20539.0
2016-03-22 11:20:00,62.44,62.5,62.37,62.37,22243.0,55.1019,55.1548,55.0401,55.0401,22243.0
2016-03-22 11:30:00,62.38,62.38,62.04,62.05,21735.0,55.0489,55.0489,54.7489,54.7577,21735.0
2016-03-22 11:40:00,62.05,62.29,61.95,61.96,85468.0,54.7577,54.9695,54.6695,54.6783,85468.0
2016-03-22 11:50:00,61.96,62.06,61.83,61.83,46022.0,54.6783,54.7665,54.5636,54.5636,46022.0
2016-03-22 12:00:00,61.82,61.88,61.61,61.61,18236.0,54.5547,54.6077,54.3694,54.3694,18236.0
2016-03-22 12:10:00,61.6,61.69,61.5,61.69,17999.0,54.3606,54.44,54.2723,54.44,17999.0
2016-03-22 12:20:00,61.67,61.78,61.57,61.78,11243.0,54.4224,54.5194,54.3341,54.5194,11243.0
2016-03-22 12:30:00,61.74,61.91,61.74,61.88,6880.0,54.4841,54.6342,54.4841,54.6077,6880.0
2016-03-22 12:40:00,61.91,62.07,61.87,61.92,12656.0,54.6342,54.7754,54.5989,54.643,12656.0
2016-03-22 12:50:00,61.92,62.0,61.9,61.94,8887.0,54.643,54.7136,54.6253,54.6606,8887.0
2016-03-22 13:00:00,61.96,62.0,61.89,61.99,15900.0,54.6783,54.7136,54.6165,54.7048,15900.0
2016-03-22 13:10:00,61.99,62.0,61.9,61.98,13078.0,54.7048,54.7136,54.6253,54.6959,13078.0
2016-03-22 13:20:00,61.97,62.09,61.96,62.01,43734.0,54.6871,54.793,54.6783,54.7224,43734.0
2016-03-22 13:30:00,62.0,62.06,61.95,61.99,24536.0,54.7136,54.7665,54.6695,54.7048,24536.0
2016-03-22 13:40:00,62.0,62.02,61.96,61.99,10459.0,54.7136,54.7312,54.6783,54.7048,10459.0
2016-03-22 13:50:00,61.99,62.11,61.98,62.01,22449.0,54.7048,54.8107,54.6959,54.7224,22449.0
2016-03-22 14:00:00,62.03,62.04,61.96,62.0,18215.0,54.7401,54.7489,54.6783,54.7136,18215.0
2016-03-22 14:10:00,62.0,62.2,61.98,62.18,19675.0,54.7136,54.8901,54.6959,54.8724,19675.0
2016-03-22 14:20:00,62.2,62.42,62.18,62.42,21259.0,54.8901,55.0842,54.8724,55.0842,21259.0
2016-03-22 14:30:00,62.4,62.44,62.19,62.23,57613.0,55.0666,55.1019,54.8813,54.9166,57613.0
2016-03-22 14:40:00,62.23,62.38,62.15,62.28,31173.0,54.9166,55.0489,54.846,54.9607,31173.0
2016-03-22 14:50:00,62.24,62.28,62.17,62.18,15742.0,54.9254,54.9607,54.8636,54.8724,15742.0
2016-03-22 15:00:00,62.15,62.26,62.14,62.25,17161.0,54.846,54.943,54.8371,54.9342,17161.0
2016-03-22 15:10:00,62.23,62.24,62.02,62.03,15413.0,54.9166,54.9254,54.7312,54.7401,15413.0
2016-03-22 15:20:00,62.03,62.11,62.03,62.11,17302.0,54.7401,54.8107,54.7401,54.8107,17302.0
2016-03-22 15:30:00,62.1,62.16,62.03,62.11,49180.0,54.8018,54.8548,54.7401,54.8107,49180.0
2016-03-22 15:40:00,62.11,62.16,62.09,62.12,47254.0,54.8107,54.8548,54.793,54.8195,47254.0
2016-03-22 15:50:00,62.12,62.24,62.1,62.17,120008.0,54.8195,54.9254,54.8018,54.8636,120008.0
2016-03-23 09:30:00,61.95,61.95,61.37,61.54,22275.0,54.6695,54.6695,54.1576,54.3076,22275.0
2016-03-23 09:40:00,61.48,62.05,61.38,62.0,18783.0,54.2547,54.7577,54.1664,54.7136,18783.0
2016-03-23 09:50:00,62.0,62.16,61.95,62.04,17751.0,54.7136,54.8548,54.6695,54.7489,17751.0
2016-03-23 10:00:00,62.0,62.02,61.74,61.8,35041.0,54.7136,54.7312,54.4841,54.5371,35041.0
2016-03-23 10:10:00,61.82,62.09,61.62,62.03,34330.0,54.5547,54.793,54.3782,54.7401,34330.0
2016-03-23 10:20:00,62.0,62.1,61.85,61.93,41546.0,54.7136,54.8018,54.5812,54.6518,41546.0
2016-03-23 10:30:00,61.93,62.0,61.7,61.9,35750.0,54.6518,54.7136,54.4488,54.6253,35750.0
2016-03-23 10:40:00,61.94,62.13,61.86,62.06,16349.0,54.6606,54.8283,54.59,54.7665,16349.0
2016-03-23 10:50:00,62.12,62.12,61.86,61.98,9192.0,54.8195,54.8195,54.59,54.6959,9192.0
2016-03-23 11:00:00,61.91,61.95,61.81,61.9,15534.0,54.6342,54.6695,54.5459,54.6253,15534.0
2016-03-23 11:10:00,61.85,61.86,61.66,61.76,53089.0,54.5812,54.59,54.4135,54.5018,53089.0
2016-03-23 11:20:00,61.75,62.01,61.75,61.95,25779.0,54.493,54.7224,54.493,54.6695,25779.0
2016-03-23 11:30:00,61.96,61.98,61.8,61.8,14596.0,54.6783,54.6959,54.5371,54.5371,14596.0
2016-03-23 11:40:00,61.8,61.84,61.76,61.8,7300.0,54.5371,54.5724,54.5018,54.5371,7300.0
2016-03-23 11:50:00,61.76,61.92,61.75,61.92,15244.0,54.5018,54.643,54.493,54.643,15244.0
2016-03-23 12:00:00,61.88,61.89,61.79,61.8,13611.0,54.6077,54.6165,54.5283,54.5371,13611.0
2016-03-23 12:10:00,61.8,61.84,61.79,61.8,21891.0,54.5371,54.5724,54.5283,54.5371,21891.0
2016-03-23 12:20:00,61.8,61.87,61.79,61.87,16268.0,54.5371,54.5989,54.5283,54.5989,16268.0
2016-03-23 12:30:00,61.88,62.0,61.8,61.98,19281.0,54.6077,54.7136,54.5371,54.6959,19281.0
2016-03-23 12:40:00,61.96,62.14,61.94,62.14,11262.0,54.6783,54.8371,54.6606,54.8371,11262.0
2016-03-23 12:50:00,62.13,62.15,61.96,62.08,10128.0,54.8283,54.846,54.6783,54.7842,10128.0
2016-03-23 13:00:00,62.08,62.1,61.94,62.01,12610.0,54.7842,54.8018,54.6606,54.7224,12610.0
2016-03-23 13:10:00,62.02,62.13,61.99,62.01,10069.0,54.7312,54.8283,54.7048,54.7224,10069.0
2016-03-23 13:20:00,62.01,62.08,61.98,62.0,11418.0,54.7224,54.7842,54.6959,54.7136,11418.0
2016-03-23 13:30:00,62.02,62.02,62.0,62.01,29847.0,54.7312,54.7312,54.7136,54.7224,29847.0
2016-03-23 13:40:00,62.0,62.16,61.99,62.16,16725.0,54.7136,54.8548,54.7048,54.8548,16725.0
2016-03-23 13:50:00,62.14,62.19,62.09,62.09,59172.0,54.8371,54.8813,54.793,54.793,59172.0
2016-03-23 14:00:00,62.09,62.16,62.01,62.02,22161.0,54.793,54.8548,54.7224,54.7312,22161.0
2016-03-23 14:10:00,62.04,62.04,61.85,61.85,16793.0,54.7489,54.7489,54.5812,54.5812,16793.0
2016-03-23 14:20:00,61.84,61.91,61.62,61.64,16211.0,54.5724,54.6342,54.3782,54.3959,16211.0
2016-03-23 14:30:00,61.64,61.65,61.5,61.5,13711.0,54.3959,54.4047,54.2723,54.2723,13711.0
2016-03-23 14:40:00,61.5,61.5,61.32,61.35,15204.0,54.2723,54.2723,54.1135,54.14,15204.0
2016-03-23 14:50:00,61.37,61.39,61.26,61.27,14653.0,54.1576,54.1753,54.0606,54.0694,14653.0
2016-03-23 15:00:00,61.3,61.5,61.27,61.45,21193.0,54.0959,54.2723,54.0694,54.2282,21193.0
2016-03-23 15:10:00,61.48,61.48,61.36,61.38,15465.0,54.2547,54.2547,54.1488,54.1664,15465.0
2016-03-23 15:20:00,61.36,61.43,61.35,61.36,12697.0,54.1488,54.2106,54.14,54.1488,12697.0
2016-03-23 15:30:00,61.36,61.54,61.36,61.51,26661.0,54.1488,54.3076,54.1488,54.2812,26661.0
2016-03-23 15:40:00,61.51,61.52,61.32,61.42,28412.0,54.2812,54.29,54.1135,54.2017,28412.0
2016-03-23 15:50:00,61.43,61.44,61.32,61.37,59448.0,54.2106,54.2194,54.1135,54.1576,59448.0
2016-03-24 09:30:00,60.67,60.78,60.34,60.53,13508.0,53.5399,53.637,53.2487,53.4163,13508.0
2016-03-24 09:40:00,60.6,60.88,60.34,60.45,12657.0,53.4781,53.7252,53.2487,53.3457,12657.0
2016-03-24 09:50:00,60.59,61.04,60.58,61.04,3650.0,53.4693,53.8664,53.4605,53.8664,3650.0
2016-03-24 10:00:00,61.08,61.09,60.91,61.0,4908.0,53.9017,53.9105,53.7517,53.8311,4908.0
2016-03-24 10:10:00,60.96,61.13,60.73,61.08,17463.0,53.7958,53.9458,53.5928,53.9017,17463.0
2016-03-24 10:20:00,61.12,61.24,61.12,61.17,12774.0,53.937,54.0429,53.937,53.9811,12774.0
2016-03-24 10:30:00,61.19,61.37,61.17,61.37,5328.0,53.9988,54.1576,53.9811,54.1576,5328.0
2016-03-24 10:40:00,61.37,61.59,61.36,61.49,16144.0,54.1576,54.3518,54.1488,54.2635,16144.0
2016-03-24 10:50:00,61.49,61.78,61.46,61.78,10607.0,54.2635,54.5194,54.237,54.5194,10607.0
2016-03-24 11:00:00,61.76,61.99,61.69,61.73,34292.0,54.5018,54.7048,54.44,54.4753,34292.0
2016-03-24 11:10:00,61.75,61.79,61.64,61.64,6700.0,54.493,54.5283,54.3959,54.3959,6700.0
2016-03-24 11:20:00,61.67,61.67,61.4,61.48,14029.0,54.4224,54.4224,54.1841,54.2547,14029.0
2016-03-24 11:30:00,61.54,61.66,61.48,61.53,6596.0,54.3076,54.4135,54.2547,54.2988,6596.0
2016-03-24 11:40:00,61.48,61.66,61.48,61.58,10997.0,54.2547,54.4135,54.2547,54.3429,10997.0
2016-03-24 11:50:00,61.59,61.74,61.5,61.68,12647.0,54.3518,54.4841,54.2723,54.4312,12647.0
2016-03-24 12:00:00,61.74,61.83,61.61,61.81,5481.0,54.4841,54.5636,54.3694,54.5459,5481.0
2016-03-24 12:10:00,61.86,61.91,61.68,61.68,5774.0,54.59,54.6342,54.4312,54.4312,5774.0
2016-03-24 12:20:00,61.69,61.74,61.61,61.73,17191.0,54.44,54.4841,54.3694,54.4753,17191.0
2016-03-24 12:30:00,61.67,61.72,61.63,61.67,5298.0,54.4224,54.4665,54.3871,54.4224,5298.0
2016-03-24 12:40:00,61.66,61.68,61.59,61.64,56345.0,54.4135,54.4312,54.3518,54.3959,56345.0
2016-03-24 12:50:00,61.65,61.67,61.61,61.64,2649.0,54.4047,54.4224,54.3694,54.3959,2649.0
2016-03-24 13:00:00,61.59,61.63,61.53,61.63,4453.0,54.3518,54.3871,54.2988,54.3871,4453.0
2016-03-24 13:10:00,61.6,61.73,61.58,61.73,5261.0,54.3606,54.4753,54.3429,54.4753,5261.0
2016-03-24 13:20:00,61.71,61.71,61.59,61.63,63914.0,54.4577,54.4577,54.3518,54.3871,63914.0
2016-03-24 13:30:00,61.67,61.7,61.59,61.66,5728.0,54.4224,54.4488,54.3518,54.4135,5728.0
2016-03-24 13:40:00,61.69,61.8,61.68,61.79,3749.0,54.44,54.5371,54.4312,54.5283,3749.0
2016-03-24 13:50:00,61.83,61.9,61.82,61.88,2598.0,54.5636,54.6253,54.5547,54.6077,2598.0
2016-03-24 14:00:00,61.85,61.9,61.79,61.8,8230.0,54.5812,54.6253,54.5283,54.5371,8230.0
2016-03-24 14:10:00,61.8,61.95,61.8,61.95,7150.0,54.5371,54.6695,54.5371,54.6695,7150.0
2016-03-24 14:20:00,61.92,62.04,61.92,62.02,6047.0,54.643,54.7489,54.643,54.7312,6047.0
2016-03-24 14:30:00,62.02,62.05,61.92,61.99,21025.0,54.7312,54.7577,54.643,54.7048,21025.0
2016-03-24 14:40:00,61.98,62.09,61.91,61.95,34543.0,54.6959,54.793,54.6342,54.6695,34543.0
2016-03-24 14:50:00,61.96,62.02,61.9,61.91,14233.0,54.6783,54.7312,54.6253,54.6342,14233.0
2016-03-24 15:00:00,61.92,61.93,61.85,61.89,11026.0,54.643,54.6518,54.5812,54.6165,11026.0
2016-03-24 15:10:00,61.91,61.96,61.9,61.9,14965.0,54.6342,54.6783,54.6253,54.6253,14965.0
2016-03-24 15:20:00,61.89,61.89,61.81,61.87,9020.0,54.6165,54.6165,54.5459,54.5989,9020.0
2016-03-24 15:30:00,61.85,61.94,61.83,61.89,13119.0,54.5812,54.6606,54.5636,54.6165,13119.0
2016-03-24 15:40:00,61.88,61.89,61.8,61.82,18860.0,54.6077,54.6165,54.5371,54.5547,18860.0
2016-03-24 15:50:00,61.82,61.93,61.8,61.9,38848.0,54.5547,54.6518,54.5371,54.6253,38848.0
2016-03-28 09:30:00,61.99,62.15,61.66,61.66,9011.0,54.7048,54.846,54.4135,54.4135,9011.0
2016-03-28 09:40:00,61.77,61.92,61.66,61.85,9268.0,54.5106,54.643,54.4135,54.5812,9268.0
2016-03-28 09:50:00,61.85,62.0,61.71,61.9,25963.0,54.5812,54.7136,54.4577,54.6253,25963.0
2016-03-28 10:00:00,61.83,61.83,61.52,61.83,4876.0,54.5636,54.5636,54.29,54.5636,4876.0
2016-03-28 10:10:00,61.88,61.88,61.64,61.72,15888.0,54.6077,54.6077,54.3959,54.4665,15888.0
2016-03-28 10:20:00,61.69,61.78,61.63,61.65,3124.0,54.44,54.5194,54.3871,54.4047,3124.0
2016-03-28 10:30:00,61.6,61.97,61.52,61.78,5545.0,54.3606,54.6871,54.29,54.5194,5545.0
2016-03-28 10:40:00,61.72,61.9,61.69,61.83,27937.0,54.4665,54.6253,54.44,54.5636,27937.0
2016-03-28 10:50:00,61.89,61.99,61.78,61.87,19216.0,54.6165,54.7048,54.5194,54.5989,19216.0
2016-03-28 11:00:00,61.85,61.91,61.73,61.78,8653.0,54.5812,54.6342,54.4753,54.5194,8653.0
2016-03-28 11:10:00,61.79,61.8,61.62,61.71,7836.0,54.5283,54.5371,54.3782,54.4577,7836.0
2016-03-28 11:20:00,61.68,61.87,61.68,61.8,5946.0,54.4312,54.5989,54.4312,54.5371,5946.0
2016-03-28 11:30:00,61.8,61.83,61.7,61.75,21711.0,54.5371,54.5636,54.4488,54.493,21711.0
2016-03-28 11:40:00,61.75,61.83,61.73,61.75,17516.0,54.493,54.5636,54.4753,54.493,17516.0
2016-03-28 11:50:00,61.78,61.82,61.74,61.8,11997.0,54.5194,54.5547,54.4841,54.5371,11997.0
2016-03-28 12:00:00,61.78,61.9,61.78,61.88,19910.0,54.5194,54.6253,54.5194,54.6077,19910.0
2016-03-28 12:10:00,61.9,62.0,61.9,61.98,14109.0,54.6253,54.7136,54.6253,54.6959,14109.0
2016-03-28 12:20:00,62.0,62.19,62.0,62.08,6533.0,54.7136,54.8813,54.7136,54.7842,6533.0
2016-03-28 12:30:00,62.1,62.15,62.03,62.11,9738.0,54.8018,54.846,54.7401,54.8107,9738.0
2016-03-28 12:40:00,62.12,62.14,62.06,62.09,9076.0,54.8195,54.8371,54.7665,54.793,9076.0
2016-03-28 12:50:00,62.08,62.2,62.05,62.16,22226.0,54.7842,54.8901,54.7577,54.8548,22226.0
2016-03-28 13:00:00,62.18,62.19,62.08,62.15,12715.0,54.8724,54.8813,54.7842,54.846,12715.0
2016-03-28 13:10:00,62.1,62.14,61.97,62.03,16517.0,54.8018,54.8371,54.6871,54.7401,16517.0
2016-03-28 13:20:00,62.05,62.19,62.05,62.11,17259.0,54.7577,54.8813,54.7577,54.8107,17259.0
2016-03-28 13:30:00,62.13,62.16,62.08,62.13,21697.0,54.8283,54.8548,54.7842,54.8283,21697.0
2016-03-28 13:40:00,62.13,62.18,62.08,62.1,22285.0,54.8283,54.8724,54.7842,54.8018,22285.0
2016-03-28 13:50:00,62.11,62.21,62.03,62.16,67580.0,54.8107,54.8989,54.7401,54.8548,67580.0
2016-03-28 14:00:00,62.16,62.19,62.06,62.19,21211.0,54.8548,54.8813,54.7665,54.8813,21211.0
2016-03-28 14:10:00,62.19,62.21,62.1,62.12,16273.0,54.8813,54.8989,54.8018,54.8195,16273.0
2016-03-28 14:20:00,62.12,62.19,62.06,62.08,13704.0,54.8195,54.8813,54.7665,54.7842,13704.0
2016-03-28 14:30:00,62.07,62.09,61.96,62.09,6980.0,54.7754,54.793,54.6783,54.793,6980.0
2016-03-28 14:40:00,62.1,62.1,62.0,62.08,6108.0,54.8018,54.8018,54.7136,54.7842,6108.0
2016-03-28 14:50:00,62.11,62.13,62.08,62.11,10007.0,54.8107,54.8283,54.7842,54.8107,10007.0
2016-03-28 15:00:00,62.1,62.2,62.1,62.19,15349.0,54.8018,54.8901,54.8018,54.8813,15349.0
2016-03-28 15:10:00,62.18,62.26,62.18,62.18,16074.0,54.8724,54.943,54.8724,54.8724,16074.0
2016-03-28 15:20:00,62.17,62.23,62.13,62.18,19088.0,54.8636,54.9166,54.8283,54.8724,19088.0
2016-03-28 15:30:00,62.19,62.21,62.05,62.1,21280.0,54.8813,54.8989,54.7577,54.8018,21280.0
2016-03-28 15:40:00,62.1,62.15,61.98,62.06,35488.0,54.8018,54.846,54.6959,54.7665,35488.0
2016-03-28 15:50:00,62.04,62.15,61.91,62.12,60934.0,54.7489,54.846,54.6342,54.8195,60934.0
2016-03-29 09:30:00,62.09,62.1,61.51,61.81,11511.0,54.793,54.8018,54.2812,54.5459,11511.0
2016-03-29 09:40:00,61.87,62.19,61.77,62.13,1910.0,54.5989,54.8813,54.5106,54.8283,1910.0
2016-03-29 09:50:00,62.06,62.15,61.91,62.12,2200.0,54.7665,54.846,54.6342,54.8195,2200.0
2016-03-29 10:00:00,62.15,62.26,62.08,62.17,19260.0,54.846,54.943,54.7842,54.8636,19260.0
2016-03-29 10:10:00,62.22,62.25,62.01,62.13,47218.0,54.9077,54.9342,54.7224,54.8283,47218.0
2016-03-29 10:20:00,62.15,62.26,62.03,62.04,31007.0,54.846,54.943,54.7401,54.7489,31007.0
2016-03-29 10:30:00,62.06,62.21,62.01,62.01,28463.0,54.7665,54.8989,54.7224,54.7224,28463.0
2016-03-29 10:40:00,62.01,62.12,61.85,62.03,8106.0,54.7224,54.8195,54.5812,54.7401,8106.0
2016-03-29 10:50:00,62.01,62.21,61.98,62.2,6375.0,54.7224,54.8989,54.6959,54.8901,6375.0
2016-03-29 11:00:00,62.21,62.25,62.06,62.06,8653.0,54.8989,54.9342,54.7665,54.7665,8653.0
2016-03-29 11:10:00,62.09,62.2,62.09,62.14,5100.0,54.793,54.8901,54.793,54.8371,5100.0
2016-03-29 11:20:00,62.14,62.27,62.14,62.21,47516.0,54.8371,54.9519,54.8371,54.8989,47516.0
2016-03-29 11:30:00,62.23,62.34,62.21,62.25,21146.0,54.9166,55.0136,54.8989,54.9342,21146.0
2016-03-29 11:40:00,62.25,62.31,62.22,62.27,23374.0,54.9342,54.9872,54.9077,54.9519,23374.0
2016-03-29 11:50:00,62.3,62.3,62.19,62.29,11190.0,54.9783,54.9783,54.8813,54.9695,11190.0
2016-03-29 12:00:00,62.24,62.34,62.22,62.28,23571.0,54.9254,55.0136,54.9077,54.9607,23571.0
2016-03-29 12:10:00,62.25,62.35,62.25,62.3,7025.0,54.9342,55.0225,54.9342,54.9783,7025.0
2016-03-29 12:20:00,62.3,62.66,62.3,62.55,17341.0,54.9783,55.296,54.9783,55.1989,17341.0
2016-03-29 12:30:00,62.6,62.7,62.59,62.64,7436.0,55.2431,55.3313,55.2342,55.2784,7436.0
2016-03-29 12:40:00,62.65,62.74,62.58,62.69,10790.0,55.2872,55.3666,55.2254,55.3225,10790.0
2016-03-29 12:50:00,62.72,62.73,62.58,62.61,3282.0,55.349,55.3578,55.2254,55.2519,3282.0
2016-03-29 13:00:00,62.62,62.66,62.46,62.51,9200.0,55.2607,55.296,55.1195,55.1636,9200.0
2016-03-29 13:10:00,62.56,62.6,62.51,62.59,4985.0,55.2078,55.2431,55.1636,55.2342,4985.0
2016-03-29 13:20:00,62.57,62.63,62.56,62.57,7500.0,55.2166,55.2695,55.2078,55.2166,7500.0
2016-03-29 13:30:00,62.6,62.62,62.49,62.53,9257.0,55.2431,55.2607,55.146,55.1813,9257.0
2016-03-29 13:40:00,62.54,62.59,62.51,62.56,6302.0,55.1901,55.2342,55.1636,55.2078,6302.0
2016-03-29 13:50:00,62.58,62.63,62.54,62.62,11486.0,55.2254,55.2695,55.1901,55.2607,11486.0
2016-03-29 14:00:00,62.61,62.86,62.59,62.86,9124.0,55.2519,55.4725,55.2342,55.4725,9124.0
2016-03-29 14:10:00,62.86,62.9,62.76,62.76,10699.0,55.4725,55.5078,55.3843,55.3843,10699.0
2016-03-29 14:20:00,62.77,62.86,62.72,62.85,10179.0,55.3931,55.4725,55.349,55.4637,10179.0
2016-03-29 14:30:00,62.85,62.91,62.84,62.88,13741.0,55.4637,55.5166,55.4549,55.4902,13741.0
2016-03-29 14:40:00,62.88,62.95,62.85,62.89,17076.0,55.4902,55.5519,55.4637,55.499,17076.0
2016-03-29 14:50:00,62.89,62.94,62.84,62.87,12380.0,55.499,55.5431,55.4549,55.4813,12380.0
2016-03-29 15:00:00,62.91,62.95,62.86,62.89,9114.0,55.5166,55.5519,55.4725,55.499,9114.0
2016-03-29 15:10:00,62.87,62.93,62.87,62.92,8790.0,55.4813,55.5343,55.4813,55.5255,8790.0
2016-03-29 15:20:00,62.95,63.0,62.91,62.99,9104.0,55.5519,55.5961,55.5166,55.5872,9104.0
2016-03-29 15:30:00,62.97,62.97,62.85,62.91,17288.0,55.5696,55.5696,55.4637,55.5166,17288.0
2016-03-29 15:40:00,62.92,62.94,62.81,62.87,31306.0,55.5255,55.5431,55.4284,55.4813,31306.0
2016-03-29 15:50:00,62.86,62.99,62.85,62.98,67041.0,55.4725,55.5872,55.4637,55.5784,67041.0
2016-03-30 09:30:00,63.29,63.52,63.07,63.3,14608.0,55.852,56.055,55.6578,55.8608,14608.0
2016-03-30 09:40:00,63.36,63.48,63.23,63.33,20708.0,55.9138,56.0197,55.799,55.8873,20708.0
2016-03-30 09:50:00,63.38,63.77,63.3,63.76,29597.0,55.9314,56.2756,55.8608,56.2667,29597.0
2016-03-30 10:00:00,63.77,63.91,63.67,63.87,26930.0,56.2756,56.3991,56.1873,56.3638,26930.0
2016-03-30 10:10:00,63.88,63.89,63.75,63.8,9610.0,56.3726,56.3815,56.2579,56.302,9610.0
2016-03-30 10:20:00,63.81,63.84,63.65,63.76,36543.0,56.3109,56.3373,56.1697,56.2667,36543.0
2016-03-30 10:30:00,63.8,63.95,63.72,63.85,55351.0,56.302,56.4344,56.2314,56.3462,55351.0
2016-03-30 10:40:00,63.86,63.92,63.73,63.75,38855.0,56.355,56.4079,56.2403,56.2579,38855.0
2016-03-30 10:50:00,63.76,63.82,63.7,63.77,13186.0,56.2667,56.3197,56.2138,56.2756,13186.0
2016-03-30 11:00:00,63.79,63.87,63.74,63.82,16682.0,56.2932,56.3638,56.2491,56.3197,16682.0
2016-03-30 11:10:00,63.82,63.83,63.5,63.5,13711.0,56.3197,56.3285,56.0373,56.0373,13711.0
2016-03-30 11:20:00,63.5,63.51,63.12,63.12,15777.0,56.0373,56.0461,55.702,55.702,15777.0
2016-03-30 11:30:00,63.05,63.12,62.91,63.02,15225.0,55.6402,55.702,55.5166,55.6137,15225.0
2016-03-30 11:40:00,62.95,63.05,62.92,63.02,9883.0,55.5519,55.6402,55.5255,55.6137,9883.0
2016-03-30 11:50:00,62.99,63.12,62.95,63.06,16398.0,55.5872,55.702,55.5519,55.649,16398.0
2016-03-30 12:00:00,63.09,63.11,62.98,63.02,12985.0,55.6755,55.6931,55.5784,55.6137,12985.0
2016-03-30 12:10:00,63.04,63.31,63.04,63.26,10039.0,55.6314,55.8696,55.6314,55.8255,10039.0
2016-03-30 12:20:00,63.24,63.28,63.16,63.28,8690.0,55.8079,55.8432,55.7373,55.8432,8690.0
2016-03-30 12:30:00,63.29,63.38,63.23,63.31,8109.0,55.852,55.9314,55.799,55.8696,8109.0
2016-03-30 12:40:00,63.31,63.33,63.29,63.31,3850.0,55.8696,55.8873,55.852,55.8696,3850.0
2016-03-30 12:50:00,63.3,63.33,63.25,63.31,10500.0,55.8608,55.8873,55.8167,55.8696,10500.0
2016-03-30 13:00:00,63.32,63.34,63.19,63.19,10321.0,55.8785,55.8961,55.7637,55.7637,10321.0
2016-03-30 13:10:00,63.2,63.24,63.08,63.24,15319.0,55.7726,55.8079,55.6667,55.8079,15319.0
2016-03-30 13:20:00,63.24,63.4,63.24,63.39,9112.0,55.8079,55.9491,55.8079,55.9402,9112.0
2016-03-30 13:30:00,63.43,63.54,63.3,63.54,51319.0,55.9755,56.0726,55.8608,56.0726,51319.0
2016-03-30 13:40:00,63.53,63.9,63.52,63.89,21195.0,56.0638,56.3903,56.055,56.3815,21195.0
2016-03-30 13:50:00,63.91,63.95,63.89,63.9,9801.0,56.3991,56.4344,56.3815,56.3903,9801.0
2016-03-30 14:00:00,63.89,63.97,63.75,63.91,12426.0,56.3815,56.4521,56.2579,56.3991,12426.0
2016-03-30 14:10:00,63.91,63.97,63.85,63.96,9060.0,56.3991,56.4521,56.3462,56.4432,9060.0
2016-03-30 14:20:00,63.98,63.98,63.74,63.83,15273.0,56.4609,56.4609,56.2491,56.3285,15273.0
2016-03-30 14:30:00,63.82,63.88,63.78,63.81,16758.0,56.3197,56.3726,56.2844,56.3109,16758.0
2016-03-30 14:40:00,63.8,63.96,63.77,63.92,13357.0,56.302,56.4432,56.2756,56.4079,13357.0
2016-03-30 14:50:00,63.92,64.09,63.92,64.09,12228.0,56.4079,56.558,56.4079,56.558,12228.0
2016-03-30 15:00:00,64.06,64.22,64.05,64.17,29168.0,56.5315,56.6727,56.5227,56.6286,29168.0
2016-03-30 15:10:00,64.15,64.17,64.04,64.13,15895.0,56.6109,56.6286,56.5138,56.5933,15895.0
2016-03-30 15:20:00,64.14,64.25,64.08,64.23,20769.0,56.6021,56.6992,56.5491,56.6815,20769.0
2016-03-30 15:30:00,64.24,64.25,64.09,64.12,26776.0,56.6903,56.6992,56.558,56.5844,26776.0
2016-03-30 15:40:00,64.12,64.16,64.01,64.07,42423.0,56.5844,56.6197,56.4874,56.5403,42423.0
2016-03-30 15:50:00,64.07,64.14,63.96,63.98,64202.0,56.5403,56.6021,56.4432,56.4609,64202.0
2016-03-31 09:30:00,63.88,64.33,63.88,64.19,9349.0,56.3726,56.7698,56.3726,56.6462,9349.0
2016-03-31 09:40:00,64.2,64.2,63.9,64.12,20757.0,56.655,56.655,56.3903,56.5844,20757.0
2016-03-31 09:50:00,64.07,64.1,63.7,63.8,16908.0,56.5403,56.5668,56.2138,56.302,16908.0
2016-03-31 10:00:00,63.76,63.95,63.76,63.87,33201.0,56.2667,56.4344,56.2667,56.3638,33201.0
2016-03-31 10:10:00,63.83,64.04,63.77,64.03,28810.0,56.3285,56.5138,56.2756,56.505,28810.0
2016-03-31 10:20:00,64.0,64.23,63.89,63.9,17931.0,56.4785,56.6815,56.3815,56.3903,17931.0
2016-03-31 10:30:00,63.94,64.08,63.91,63.99,19484.0,56.4256,56.5491,56.3991,56.4697,19484.0
2016-03-31 10:40:00,64.0,64.08,63.97,64.06,11360.0,56.4785,56.5491,56.4521,56.5315,11360.0
2016-03-31 10:50:00,64.06,64.11,64.01,64.11,11950.0,56.5315,56.5756,56.4874,56.5756,11950.0
2016-03-31 11:00:00,64.09,64.09,63.88,63.93,16548.0,56.558,56.558,56.3726,56.4168,16548.0
2016-03-31 11:10:00,63.93,64.33,63.86,63.96,40449.0,56.4168,56.7698,56.355,56.4432,40449.0
2016-03-31 11:20:00,63.93,63.96,63.75,63.77,28700.0,56.4168,56.4432,56.2579,56.2756,28700.0
2016-03-31 11:30:00,63.75,63.91,63.74,63.88,10114.0,56.2579,56.3991,56.2491,56.3726,10114.0
2016-03-31 11:40:00,63.88,63.98,63.87,63.98,17903.0,56.3726,56.4609,56.3638,56.4609,17903.0
2016-03-31 11:50:00,63.99,64.02,63.92,64.0,34693.0,56.4697,56.4962,56.4079,56.4785,34693.0
2016-03-31 12:00:00,64.01,64.01,63.83,63.88,8700.0,56.4874,56.4874,56.3285,56.3726,8700.0
2016-03-31 12:10:00,63.83,63.94,63.8,63.88,12700.0,56.3285,56.4256,56.302,56.3726,12700.0
2016-03-31 12:20:00,63.88,64.06,63.88,64.06,16900.0,56.3726,56.5315,56.3726,56.5315,16900.0
2016-03-31 12:30:00,64.05,64.06,63.79,63.88,7944.0,56.5227,56.5315,56.2932,56.3726,7944.0
2016-03-31 12:40:00,63.88,63.96,63.83,63.96,7900.0,56.3726,56.4432,56.3285,56.4432,7900.0
2016-03-31 12:50:00,63.99,64.0,63.86,63.91,8899.0,56.4697,56.4785,56.355,56.3991,8899.0
2016-03-31 13:00:00,63.92,63.93,63.86,63.89,7500.0,56.4079,56.4168,56.355,56.3815,7500.0
2016-03-31 13:10:00,63.88,64.0,63.87,63.98,6125.0,56.3726,56.4785,56.3638,56.4609,6125.0
2016-03-31 13:20:00,63.97,64.07,63.91,63.92,9425.0,56.4521,56.5403,56.3991,56.4079,9425.0
2016-03-31 13:30:00,63.94,63.95,63.82,63.86,8844.0,56.4256,56.4344,56.3197,56.355,8844.0
2016-03-31 13:40:00,63.84,63.84,63.68,63.77,8001.0,56.3373,56.3373,56.1961,56.2756,8001.0
2016-03-31 13:50:00,63.77,63.92,63.77,63.9,8300.0,56.2756,56.4079,56.2756,56.3903,8300.0
2016-03-31 14:00:00,63.89,63.9,63.74,63.8,10408.0,56.3815,56.3903,56.2491,56.302,10408.0
2016-03-31 14:10:00,63.8,63.87,63.77,63.87,6800.0,56.302,56.3638,56.2756,56.3638,6800.0
2016-03-31 14:20:00,63.85,63.89,63.79,63.84,12330.0,56.3462,56.3815,56.2932,56.3373,12330.0
2016-03-31 14:30:00,63.83,63.89,63.77,63.8,12397.0,56.3285,56.3815,56.2756,56.302,12397.0
2016-03-31 14:40:00,63.8,63.8,63.65,63.7,16600.0,56.302,56.302,56.1697,56.2138,16600.0
2016-03-31 14:50:00,63.69,63.9,63.66,63.88,24656.0,56.205,56.3903,56.1785,56.3726,24656.0
2016-03-31 15:00:00,63.91,63.94,63.81,63.82,35830.0,56.3991,56.4256,56.3109,56.3197,35830.0
2016-03-31 15:10:00,63.82,63.93,63.8,63.91,32057.0,56.3197,56.4168,56.302,56.3991,32057.0
2016-03-31 15:20:00,63.91,63.97,63.89,63.92,29521.0,56.3991,56.4521,56.3815,56.4079,29521.0
2016-03-31 15:30:00,63.93,64.05,63.92,64.02,36835.0,56.4168,56.5227,56.4079,56.4962,36835.0
2016-03-31 15:40:00,64.01,64.02,63.96,64.01,48807.0,56.4874,56.4962,56.4432,56.4874,48807.0
2016-03-31 15:50:00,63.99,64.1,63.86,63.9,155082.0,56.4697,56.5668,56.355,56.3903,155082.0
2016-04-01 09:30:00,63.44,64.5,63.39,64.28,77745.0,55.9844,56.9198,55.9402,56.7256,77745.0
2016-04-01 09:40:00,64.28,64.38,64.0,64.02,62835.0,56.7256,56.8139,56.4785,56.4962,62835.0
2016-04-01 09:50:00,64.12,64.18,63.89,64.06,47391.0,56.5844,56.6374,56.3815,56.5315,47391.0
2016-04-01 10:00:00,64.16,64.28,63.9,64.06,39951.0,56.6197,56.7256,56.3903,56.5315,39951.0
2016-04-01 10:10:00,64.08,64.15,63.81,64.05,61695.0,56.5491,56.6109,56.3109,56.5227,61695.0
2016-04-01 10:20:00,64.04,64.19,63.95,63.95,26967.0,56.5138,56.6462,56.4344,56.4344,26967.0
2016-04-01 10:30:00,63.94,64.14,63.88,64.04,23863.0,56.4256,56.6021,56.3726,56.5138,23863.0
2016-04-01 10:40:00,64.1,64.26,64.03,64.1,81900.0,56.5668,56.708,56.505,56.5668,81900.0
2016-04-01 10:50:00,64.1,64.15,64.02,64.07,22983.0,56.5668,56.6109,56.4962,56.5403,22983.0
2016-04-01 11:00:00,64.04,64.09,63.92,63.96,25922.0,56.5138,56.558,56.4079,56.4432,25922.0
2016-04-01 11:10:00,63.95,64.04,63.85,63.97,18564.0,56.4344,56.5138,56.3462,56.4521,18564.0
2016-04-01 11:20:00,63.99,63.99,63.81,63.91,15650.0,56.4697,56.4697,56.3109,56.3991,15650.0
2016-04-01 11:30:00,63.89,64.14,63.89,64.04,33524.0,56.3815,56.6021,56.3815,56.5138,33524.0
2016-04-01 11:40:00,64.06,64.07,63.98,64.01,21425.0,56.5315,56.5403,56.4609,56.4874,21425.0
2016-04-01 11:50:00,64.0,64.14,63.97,64.13,32126.0,56.4785,56.6021,56.4521,56.5933,32126.0
2016-04-01 12:00:00,64.11,64.2,64.08,64.14,17920.0,56.5756,56.655,56.5491,56.6021,17920.0
2016-04-01 12:10:00,64.15,64.15,64.03,64.09,20274.0,56.6109,56.6109,56.505,56.558,20274.0
2016-04-01 12:20:00,64.07,64.2,64.04,64.2,12600.0,56.5403,56.655,56.5138,56.655,12600.0
2016-04-01 12:30:00,64.17,64.22,64.11,64.21,16899.0,56.6286,56.6727,56.5756,56.6639,16899.0
2016-04-01 12:40:00,64.2,64.32,64.19,64.26,25015.0,56.655,56.7609,56.6462,56.708,25015.0
2016-04-01 12:50:00,64.26,64.37,64.26,64.36,30537.0,56.708,56.8051,56.708,56.7962,30537.0
2016-04-01 13:00:00,64.37,64.42,64.29,64.38,28149.0,56.8051,56.8492,56.7345,56.8139,28149.0
2016-04-01 13:10:00,64.42,64.51,64.42,64.49,21915.0,56.8492,56.9286,56.8492,56.911,21915.0
2016-04-01 13:20:00,64.53,64.71,64.52,64.71,10195.0,56.9463,57.1051,56.9374,57.1051,10195.0
2016-04-01 13:30:00,64.71,64.79,64.66,64.79,13709.0,57.1051,57.1757,57.061,57.1757,13709.0
2016-04-01 13:40:00,64.77,65.05,64.77,65.05,22179.0,57.158,57.4051,57.158,57.4051,22179.0
2016-04-01 13:50:00,65.01,65.05,64.89,65.0,13980.0,57.3698,57.4051,57.2639,57.361,13980.0
2016-04-01 14:00:00,65.02,65.42,65.02,65.41,39701.0,57.3787,57.7317,57.3787,57.7228,39701.0
2016-04-01 14:10:00,65.41,65.42,65.27,65.4,22856.0,57.7228,57.7317,57.5993,57.714,22856.0
2016-04-01 14:20:00,65.4,65.46,65.18,65.21,23607.0,57.714,57.767,57.5199,57.5463,23607.0
2016-04-01 14:30:00,65.23,65.4,65.2,65.4,19356.0,57.564,57.714,57.5375,57.714,19356.0
2016-04-01 14:40:00,65.39,65.5,65.36,65.36,25931.0,57.7052,57.8023,57.6787,57.6787,25931.0
2016-04-01 14:50:00,65.35,65.36,65.25,65.31,12460.0,57.6699,57.6787,57.5816,57.6346,12460.0
2016-04-01 15:00:00,65.31,65.44,65.31,65.4,24972.0,57.6346,57.7493,57.6346,57.714,24972.0
2016-04-01 15:10:00,65.4,65.44,65.33,65.33,53687.0,57.714,57.7493,57.6522,57.6522,53687.0
2016-04-01 15:20:00,65.32,65.37,65.29,65.33,66553.0,57.6434,57.6875,57.6169,57.6522,66553.0
2016-04-01 15:30:00,65.33,65.39,65.27,65.36,403342.0,57.6522,57.7052,57.5993,57.6787,403342.0
2016-04-01 15:40:00,65.36,65.38,65.32,65.34,173761.0,57.6787,57.6964,57.6434,57.6611,173761.0
2016-04-01 15:50:00,65.34,65.42,65.13,65.21,385500.0,57.6611,57.7317,57.4757,57.5463,385500.0
2016-04-04 09:30:00,65.38,65.9,65.38,65.67,47323.0,57.6964,58.1552,57.6964,57.9523,47323.0
2016-04-04 09:40:00,65.57,65.66,65.24,65.65,12942.0,57.864,57.9435,57.5728,57.9346,12942.0
2016-04-04 09:50:00,65.68,65.72,65.33,65.56,17482.0,57.9611,57.9964,57.6522,57.8552,17482.0
2016-04-04 10:00:00,65.51,65.52,65.3,65.36,23471.0,57.8111,57.8199,57.6258,57.6787,23471.0
2016-04-04 10:10:00,65.41,65.41,64.99,65.13,22168.0,57.7228,57.7228,57.3522,57.4757,22168.0
2016-04-04 10:20:00,65.1,65.33,65.09,65.26,32395.0,57.4493,57.6522,57.4404,57.5905,32395.0
2016-04-04 10:30:00,65.23,65.51,65.22,65.34,22931.0,57.564,57.8111,57.5552,57.6611,22931.0
2016-04-04 10:40:00,65.35,65.44,65.28,65.3,59104.0,57.6699,57.7493,57.6081,57.6258,59104.0
2016-04-04 10:50:00,65.28,65.34,65.26,65.31,37937.0,57.6081,57.6611,57.5905,57.6346,37937.0
2016-04-04 11:00:00,65.29,65.38,65.24,65.28,41057.0,57.6169,57.6964,57.5728,57.6081,41057.0
2016-04-04 11:10:00,65.27,65.58,65.26,65.56,29359.0,57.5993,57.8729,57.5905,57.8552,29359.0
2016-04-04 11:20:00,65.56,65.66,65.47,65.48,12461.0,57.8552,57.9435,57.7758,57.7846,12461.0
2016-04-04 11:30:00,65.52,65.57,65.43,65.47,25557.0,57.8199,57.864,57.7405,57.7758,25557.0
2016-04-04 11:40:00,65.49,65.53,65.29,65.29,14352.0,57.7934,57.8287,57.6169,57.6169,14352.0
2016-04-04 11:50:00,65.33,65.52,65.31,65.51,13252.0,57.6522,57.8199,57.6346,57.8111,13252.0
2016-04-04 12:00:00,65.49,65.54,65.44,65.44,12211.0,57.7934,57.8376,57.7493,57.7493,12211.0
2016-04-04 12:10:00,65.48,65.5,65.37,65.43,4351.0,57.7846,57.8023,57.6875,57.7405,4351.0
2016-04-04 12:20:00,65.42,65.51,65.39,65.46,10600.0,57.7317,57.8111,57.7052,57.767,10600.0
2016-04-04 12:30:00,65.46,65.51,65.43,65.43,7978.0,57.767,57.8111,57.7405,57.7405,7978.0
2016-04-04 12:40:00,65.43,65.45,65.34,65.35,5901.0,57.7405,57.7581,57.6611,57.6699,5901.0
2016-04-04 12:50:00,65.34,65.51,65.32,65.48,119979.0,57.6611,57.8111,57.6434,57.7846,119979.0
2016-04-04 13:00:00,65.47,65.52,65.39,65.46,17382.0,57.7758,57.8199,57.7052,57.767,17382.0
2016-04-04 13:10:00,65.46,65.52,65.38,65.42,14138.0,57.767,57.8199,57.6964,57.7317,14138.0
2016-04-04 13:20:00,65.44,65.45,65.36,65.37,5650.0,57.7493,57.7581,57.6787,57.6875,5650.0
2016-04-04 13:30:00,65.4,65.43,65.32,65.36,17000.0,57.714,57.7405,57.6434,57.6787,17000.0
2016-04-04 13:40:00,65.38,65.44,65.37,65.44,4523.0,57.6964,57.7493,57.6875,57.7493,4523.0
2016-04-04 13:50:00,65.42,65.5,65.31,65.44,118657.0,57.7317,57.8023,57.6346,57.7493,118657.0
2016-04-04 14:00:00,65.42,65.43,65.17,65.19,13875.0,57.7317,57.7405,57.511,57.5287,13875.0
2016-04-04 14:10:00,65.18,65.36,65.17,65.19,40999.0,57.5199,57.6787,57.511,57.5287,40999.0
2016-04-04 14:20:00,65.2,65.39,65.15,65.3,32880.0,57.5375,57.7052,57.4934,57.6258,32880.0
2016-04-04 14:30:00,65.26,65.49,65.26,65.47,30989.0,57.5905,57.7934,57.5905,57.7758,30989.0
2016-04-04 14:40:00,65.46,65.53,65.41,65.44,26160.0,57.767,57.8287,57.7228,57.7493,26160.0
2016-04-04 14:50:00,65.45,65.45,65.28,65.28,37688.0,57.7581,57.7581,57.6081,57.6081,37688.0
2016-04-04 15:00:00,65.27,65.33,65.18,65.18,26333.0,57.5993,57.6522,57.5199,57.5199,26333.0
2016-04-04 15:10:00,65.17,65.28,65.15,65.25,12575.0,57.511,57.6081,57.4934,57.5816,12575.0
2016-04-04 15:20:00,65.27,65.28,65.16,65.17,34750.0,57.5993,57.6081,57.5022,57.511,34750.0
2016-04-04 15:30:00,65.17,65.33,65.16,65.31,43538.0,57.511,57.6522,57.5022,57.6346,43538.0
2016-04-04 15:40:00,65.29,65.36,65.2,65.32,70698.0,57.6169,57.6787,57.5375,57.6434,70698.0
2016-04-04 15:50:00,65.32,65.37,65.29,65.33,155937.0,57.6434,57.6875,57.6169,57.6522,155937.0
2016-04-05 09:30:00,64.62,64.78,64.39,64.47,66552.0,57.0257,57.1669,56.8227,56.8933,66552.0
2016-04-05 09:40:00,64.5,64.62,64.06,64.37,25204.0,56.9198,57.0257,56.5315,56.8051,25204.0
2016-04-05 09:50:00,64.3,64.73,64.26,64.73,16675.0,56.7433,57.1227,56.708,57.1227,16675.0
2016-04-05 10:00:00,64.74,65.24,64.73,65.17,10963.0,57.1316,57.5728,57.1227,57.511,10963.0
2016-04-05 10:10:00,65.18,65.26,64.96,65.02,16307.0,57.5199,57.5905,57.3257,57.3787,16307.0
2016-04-05 10:20:00,65.15,65.35,64.96,65.35,4600.0,57.4934,57.6699,57.3257,57.6699,4600.0
2016-04-05 10:30:00,65.29,65.31,65.05,65.21,15505.0,57.6169,57.6346,57.4051,57.5463,15505.0
2016-04-05 10:40:00,65.24,65.25,65.08,65.2,2856.0,57.5728,57.5816,57.4316,57.5375,2856.0
2016-04-05 10:50:00,65.23,65.3,65.06,65.09,4903.0,57.564,57.6258,57.414,57.4404,4903.0
2016-04-05 11:00:00,65.1,65.37,65.04,65.37,9546.0,57.4493,57.6875,57.3963,57.6875,9546.0
2016-04-05 11:10:00,65.39,65.48,65.17,65.21,18914.0,57.7052,57.7846,57.511,57.5463,18914.0
2016-04-05 11:20:00,65.31,65.34,65.22,65.31,5391.0,57.6346,57.6611,57.5552,57.6346,5391.0
2016-04-05 11:30:00,65.3,65.32,64.98,65.01,8381.0,57.6258,57.6434,57.3434,57.3698,8381.0
2016-04-05 11:40:00,64.94,64.98,64.76,64.88,9587.0,57.3081,57.3434,57.1492,57.2551,9587.0
2016-04-05 11:50:00,64.87,64.87,64.63,64.65,4404.0,57.2463,57.2463,57.0345,57.0521,4404.0
2016-04-05 12:00:00,64.68,64.72,64.5,64.55,46796.0,57.0786,57.1139,56.9198,56.9639,46796.0
2016-04-05 12:10:00,64.48,64.51,64.31,64.34,9921.0,56.9021,56.9286,56.7521,56.7786,9921.0
2016-04-05 12:20:00,64.37,64.51,64.32,64.44,8557.0,56.8051,56.9286,56.7609,56.8668,8557.0
2016-04-05 12:30:00,64.48,64.49,64.4,64.45,4649.0,56.9021,56.911,56.8315,56.8757,4649.0
2016-04-05 12:40:00,64.44,64.5,64.42,64.48,5522.0,56.8668,56.9198,56.8492,56.9021,5522.0
2016-04-05 12:50:00,64.43,64.47,64.35,64.47,4269.0,56.858,56.8933,56.7874,56.8933,4269.0
2016-04-05 13:00:00,64.47,64.54,64.42,64.48,4603.0,56.8933,56.9551,56.8492,56.9021,4603.0
2016-04-05 13:10:00,64.46,64.57,64.44,64.52,4174.0,56.8845,56.9816,56.8668,56.9374,4174.0
2016-04-05 13:20:00,64.52,64.7,64.46,64.65,5700.0,56.9374,57.0963,56.8845,57.0521,5700.0
2016-04-05 13:30:00,64.67,64.67,64.57,64.59,3071.0,57.0698,57.0698,56.9816,56.9992,3071.0
2016-04-05 13:40:00,64.58,64.77,64.58,64.71,6350.0,56.9904,57.158,56.9904,57.1051,6350.0
2016-04-05 13:50:00,64.72,64.76,64.56,64.56,7120.0,57.1139,57.1492,56.9727,56.9727,7120.0
2016-04-05 14:00:00,64.56,64.62,64.53,64.56,5055.0,56.9727,57.0257,56.9463,56.9727,5055.0
2016-04-05 14:10:00,64.54,64.54,64.43,64.43,10115.0,56.9551,56.9551,56.858,56.858,10115.0
2016-04-05 14:20:00,64.43,64.61,64.41,64.61,6968.0,56.858,57.0169,56.8404,57.0169,6968.0
2016-04-05 14:30:00,64.59,64.71,64.59,64.66,3924.0,56.9992,57.1051,56.9992,57.061,3924.0
2016-04-05 14:40:00,64.66,64.75,64.64,64.64,6459.0,57.061,57.1404,57.0433,57.0433,6459.0
2016-04-05 14:50:00,64.67,64.75,64.65,64.74,6790.0,57.0698,57.1404,57.0521,57.1316,6790.0
2016-04-05 15:00:00,64.75,64.75,64.51,64.51,7672.0,57.1404,57.1404,56.9286,56.9286,7672.0
2016-04-05 15:10:00,64.5,64.52,64.28,64.36,72775.0,56.9198,56.9374,56.7256,56.7962,72775.0
2016-04-05 15:20:00,64.4,64.56,64.39,64.52,11635.0,56.8315,56.9727,56.8227,56.9374,11635.0
2016-04-05 15:30:00,64.54,64.54,64.43,64.47,15029.0,56.9551,56.9551,56.858,56.8933,15029.0
2016-04-05 15:40:00,64.45,64.51,64.43,64.5,19390.0,56.8757,56.9286,56.858,56.9198,19390.0
2016-04-05 15:50:00,64.52,64.56,64.39,64.49,90652.0,56.9374,56.9727,56.8227,56.911,90652.0
2016-04-06 09:30:00,64.43,64.77,64.06,64.15,18355.0,56.858,57.158,56.5315,56.6109,18355.0
2016-04-06 09:40:00,64.18,64.43,63.86,63.86,21400.0,56.6374,56.858,56.355,56.355,21400.0
2016-04-06 09:50:00,63.86,64.05,63.78,63.9,7867.0,56.355,56.5227,56.2844,56.3903,7867.0
2016-04-06 10:00:00,63.89,64.09,63.81,63.82,15363.0,56.3815,56.558,56.3109,56.3197,15363.0
2016-04-06 10:10:00,63.82,63.97,63.73,63.92,21367.0,56.3197,56.4521,56.2403,56.4079,21367.0
2016-04-06 10:20:00,63.93,64.03,63.82,63.97,24208.0,56.4168,56.505,56.3197,56.4521,24208.0
2016-04-06 10:30:00,64.01,64.06,63.76,63.97,27871.0,56.4874,56.5315,56.2667,56.4521,27871.0
2016-04-06 10:40:00,63.95,64.21,63.93,64.13,49880.0,56.4344,56.6639,56.4168,56.5933,49880.0
2016-04-06 10:50:00,64.13,64.53,64.13,64.53,23056.0,56.5933,56.9463,56.5933,56.9463,23056.0
2016-04-06 11:00:00,64.57,64.84,64.57,64.79,11301.0,56.9816,57.2198,56.9816,57.1757,11301.0
2016-04-06 11:10:00,64.85,64.88,64.71,64.74,11300.0,57.2286,57.2551,57.1051,57.1316,11300.0
2016-04-06 11:20:00,64.78,64.81,64.68,64.81,17003.0,57.1669,57.1933,57.0786,57.1933,17003.0
2016-04-06 11:30:00,64.81,64.99,64.78,64.96,13700.0,57.1933,57.3522,57.1669,57.3257,13700.0
2016-04-06 11:40:00,64.96,65.06,64.94,65.0,10100.0,57.3257,57.414,57.3081,57.361,10100.0
2016-04-06 11:50:00,65.01,65.22,65.0,65.16,26699.0,57.3698,57.5552,57.361,57.5022,26699.0
2016-04-06 12:00:00,65.17,65.24,65.15,65.16,19186.0,57.511,57.5728,57.4934,57.5022,19186.0
2016-04-06 12:10:00,65.15,65.38,65.15,65.36,12916.0,57.4934,57.6964,57.4934,57.6787,12916.0
2016-04-06 12:20:00,65.39,65.47,65.38,65.46,9510.0,57.7052,57.7758,57.6964,57.767,9510.0
2016-04-06 12:30:00,65.46,65.55,65.45,65.46,8613.0,57.767,57.8464,57.7581,57.767,8613.0
2016-04-06 12:40:00,65.44,65.51,65.41,65.49,7250.0,57.7493,57.8111,57.7228,57.7934,7250.0
2016-04-06 12:50:00,65.49,65.52,65.42,65.52,8155.0,57.7934,57.8199,57.7317,57.8199,8155.0
2016-04-06 13:00:00,65.52,65.59,65.51,65.58,7177.0,57.8199,57.8817,57.8111,57.8729,7177.0
2016-04-06 13:10:00,65.58,65.71,65.58,65.62,11845.0,57.8729,57.9876,57.8729,57.9082,11845.0
2016-04-06 13:20:00,65.6,65.66,65.53,65.62,11079.0,57.8905,57.9435,57.8287,57.9082,11079.0
2016-04-06 13:30:00,65.61,65.68,65.61,65.68,11655.0,57.8993,57.9611,57.8993,57.9611,11655.0
2016-04-06 13:40:00,65.67,65.72,65.63,65.69,8216.0,57.9523,57.9964,57.917,57.9699,8216.0
2016-04-06 13:50:00,65.68,65.7,65.61,65.61,23398.0,57.9611,57.9788,57.8993,57.8993,23398.0
2016-04-06 14:00:00,65.61,65.72,65.59,65.61,56049.0,57.8993,57.9964,57.8817,57.8993,56049.0
2016-04-06 14:10:00,65.61,65.62,65.48,65.5,30185.0,57.8993,57.9082,57.7846,57.8023,30185.0
2016-04-06 14:20:00,65.52,65.54,65.27,65.4,48665.0,57.8199,57.8376,57.5993,57.714,48665.0
2016-04-06 14:30:00,65.44,65.49,65.27,65.34,16219.0,57.7493,57.7934,57.5993,57.6611,16219.0
2016-04-06 14:40:00,65.35,65.46,65.35,65.43,12536.0,57.6699,57.767,57.6699,57.7405,12536.0
2016-04-06 14:50:00,65.44,65.5,65.41,65.48,24975.0,57.7493,57.8023,57.7228,57.7846,24975.0
2016-04-06 15:00:00,65.48,65.79,65.43,65.72,42960.0,57.7846,58.0582,57.7405,57.9964,42960.0
2016-04-06 15:10:00,65.75,65.8,65.51,65.58,76326.0,58.0229,58.067,57.8111,57.8729,76326.0
2016-04-06 15:20:00,65.56,65.77,65.56,65.73,25634.0,57.8552,58.0405,57.8552,58.0052,25634.0
2016-04-06 15:30:00,65.76,65.92,65.76,65.85,35293.0,58.0317,58.1729,58.0317,58.1111,35293.0
2016-04-06 15:40:00,65.83,65.93,65.81,65.91,57463.0,58.0935,58.1817,58.0758,58.1641,57463.0
2016-04-06 15:50:00,65.91,66.08,65.91,66.04,146614.0,58.1641,58.3141,58.1641,58.2788,146614.0
2016-04-07 09:30:00,65.9,66.61,65.73,66.5,46768.0,58.1552,58.7818,58.0052,58.6847,46768.0
2016-04-07 09:40:00,66.52,66.93,65.97,65.97,69147.0,58.7024,59.0642,58.217,58.217,69147.0
2016-04-07 09:50:00,65.93,66.2,65.48,66.18,15460.0,58.1817,58.42,57.7846,58.4023,15460.0
2016-04-07 10:00:00,66.27,66.31,66.12,66.22,15951.0,58.4818,58.5171,58.3494,58.4376,15951.0
2016-04-07 10:10:00,66.24,66.38,65.88,65.88,29853.0,58.4553,58.5788,58.1376,58.1376,29853.0
2016-04-07 10:20:00,65.78,65.82,65.55,65.55,12463.0,58.0493,58.0846,57.8464,57.8464,12463.0
2016-04-07 10:30:00,65.47,65.57,65.36,65.38,108191.0,57.7758,57.864,57.6787,57.6964,108191.0
2016-04-07 10:40:00,65.37,65.37,65.03,65.04,17895.0,57.6875,57.6875,57.3875,57.3963,17895.0
2016-04-07 10:50:00,65.03,65.21,64.97,65.15,22836.0,57.3875,57.5463,57.3345,57.4934,22836.0
2016-04-07 11:00:00,65.11,65.13,64.83,64.85,16223.0,57.4581,57.4757,57.211,57.2286,16223.0
2016-04-07 11:10:00,64.84,64.95,64.81,64.95,9709.0,57.2198,57.3169,57.1933,57.3169,9709.0
2016-04-07 11:20:00,64.94,65.1,64.86,65.03,70331.0,57.3081,57.4493,57.2375,57.3875,70331.0
2016-04-07 11:30:00,65.06,65.1,64.98,64.98,14403.0,57.414,57.4493,57.3434,57.3434,14403.0
2016-04-07 11:40:00,65.0,65.05,64.86,65.03,13100.0,57.361,57.4051,57.2375,57.3875,13100.0
2016-04-07 11:50:00,65.03,65.04,64.89,64.92,7270.0,57.3875,57.3963,57.2639,57.2904,7270.0
2016-04-07 12:00:00,64.88,64.91,64.75,64.76,8770.0,57.2551,57.2816,57.1404,57.1492,8770.0
2016-04-07 12:10:00,64.76,64.79,64.68,64.71,11614.0,57.1492,57.1757,57.0786,57.1051,11614.0
2016-04-07 12:20:00,64.69,64.74,64.49,64.63,6580.0,57.0874,57.1316,56.911,57.0345,6580.0
2016-04-07 12:30:00,64.62,64.68,64.59,64.67,13448.0,57.0257,57.0786,56.9992,57.0698,13448.0
2016-04-07 12:40:00,64.66,64.66,64.52,64.61,6864.0,57.061,57.061,56.9374,57.0169,6864.0
2016-04-07 12:50:00,64.63,64.78,64.61,64.77,7848.0,57.0345,57.1669,57.0169,57.158,7848.0
2016-04-07 13:00:00,64.76,64.86,64.76,64.86,6591.0,57.1492,57.2375,57.1492,57.2375,6591.0
2016-04-07 13:10:00,64.87,65.02,64.86,65.01,9018.0,57.2463,57.3787,57.2375,57.3698,9018.0
2016-04-07 13:20:00,65.03,65.07,64.97,64.98,11733.0,57.3875,57.4228,57.3345,57.3434,11733.0
2016-04-07 13:30:00,64.99,65.01,64.87,64.9,8460.0,57.3522,57.3698,57.2463,57.2728,8460.0
2016-04-07 13:40:00,64.91,64.91,64.68,64.68,8527.0,57.2816,57.2816,57.0786,57.0786,8527.0
2016-04-07 13:50:00,64.68,64.68,64.54,64.66,21520.0,57.0786,57.0786,56.9551,57.061,21520.0
2016-04-07 14:00:00,64.65,64.7,64.61,64.65,17679.0,57.0521,57.0963,57.0169,57.0521,17679.0
2016-04-07 14:10:00,64.64,64.69,64.6,64.67,19562.0,57.0433,57.0874,57.008,57.0698,19562.0
2016-04-07 14:20:00,64.67,64.7,64.58,64.7,45159.0,57.0698,57.0963,56.9904,57.0963,45159.0
2016-04-07 14:30:00,64.72,64.73,64.58,64.61,33478.0,57.1139,57.1227,56.9904,57.0169,33478.0
2016-04-07 14:40:00,64.59,64.59,64.32,64.36,18710.0,56.9992,56.9992,56.7609,56.7962,18710.0
2016-04-07 14:50:00,64.36,64.39,64.29,64.29,5148.0,56.7962,56.8227,56.7345,56.7345,5148.0
2016-04-07 15:00:00,64.31,64.48,64.24,64.47,17585.0,56.7521,56.9021,56.6903,56.8933,17585.0
2016-04-07 15:10:00,64.47,64.5,64.44,64.47,25815.0,56.8933,56.9198,56.8668,56.8933,25815.0
2016-04-07 15:20:00,64.45,64.53,64.45,64.5,17173.0,56.8757,56.9463,56.8757,56.9198,17173.0
2016-04-07 15:30:00,64.51,64.59,64.43,64.44,23694.0,56.9286,56.9992,56.858,56.8668,23694.0
2016-04-07 15:40:00,64.45,64.72,64.43,64.68,42649.0,56.8757,57.1139,56.858,57.0786,42649.0
2016-04-07 15:50:00,64.67,64.69,64.49,64.69,129075.0,57.0698,57.0874,56.911,57.0874,129075.0
2016-04-08 09:30:00,65.64,65.72,65.21,65.3,32812.0,57.9258,57.9964,57.5463,57.6258,32812.0
2016-04-08 09:40:00,65.3,65.36,65.1,65.29,76072.0,57.6258,57.6787,57.4493,57.6169,76072.0
2016-04-08 09:50:00,65.32,65.35,65.18,65.23,60584.0,57.6434,57.6699,57.5199,57.564,60584.0
2016-04-08 10:00:00,65.23,65.32,65.05,65.15,58437.0,57.564,57.6434,57.4051,57.4934,58437.0
2016-04-08 10:10:00,65.15,65.25,65.13,65.14,29248.0,57.4934,57.5816,57.4757,57.4846,29248.0
2016-04-08 10:20:00,65.17,65.23,65.06,65.23,29410.0,57.511,57.564,57.414,57.564,29410.0
2016-04-08 10:30:00,65.22,65.27,65.16,65.23,54417.0,57.5552,57.5993,57.5022,57.564,54417.0
2016-04-08 10:40:00,65.23,65.28,65.17,65.23,19858.0,57.564,57.6081,57.511,57.564,19858.0
2016-04-08 10:50:00,65.28,65.3,65.11,65.17,59189.0,57.6081,57.6258,57.4581,57.511,59189.0
2016-04-08 11:00:00,65.16,65.3,65.15,65.29,37932.0,57.5022,57.6258,57.4934,57.6169,37932.0
2016-04-08 11:10:00,65.29,65.29,65.17,65.22,13152.0,57.6169,57.6169,57.511,57.5552,13152.0
2016-04-08 11:20:00,65.26,65.37,65.21,65.27,25931.0,57.5905,57.6875,57.5463,57.5993,25931.0
2016-04-08 11:30:00,65.3,65.3,64.65,64.74,22128.0,57.6258,57.6258,57.0521,57.1316,22128.0
2016-04-08 11:40:00,64.73,64.91,64.46,64.65,69380.0,57.1227,57.2816,56.8845,57.0521,69380.0
2016-04-08 11:50:00,64.66,64.75,64.52,64.71,97388.0,57.061,57.1404,56.9374,57.1051,97388.0
2016-04-08 12:00:00,64.7,64.89,64.69,64.87,18321.0,57.0963,57.2639,57.0874,57.2463,18321.0
2016-04-08 12:10:00,64.91,64.99,64.79,64.85,18577.0,57.2816,57.3522,57.1757,57.2286,18577.0
2016-04-08 12:20:00,64.87,64.95,64.83,64.83,12686.0,57.2463,57.3169,57.211,57.211,12686.0
2016-04-08 12:30:00,64.82,64.99,64.77,64.96,13473.0,57.2022,57.3522,57.158,57.3257,13473.0
2016-04-08 12:40:00,64.95,65.03,64.94,65.03,6023.0,57.3169,57.3875,57.3081,57.3875,6023.0
2016-04-08 12:50:00,65.04,65.04,64.91,64.93,7000.0,57.3963,57.3963,57.2816,57.2992,7000.0
2016-04-08 13:00:00,64.95,64.99,64.85,64.86,11964.0,57.3169,57.3522,57.2286,57.2375,11964.0
2016-04-08 13:10:00,64.87,64.93,64.76,64.77,10131.0,57.2463,57.2992,57.1492,57.158,10131.0
2016-04-08 13:20:00,64.78,64.81,64.68,64.76,9298.0,57.1669,57.1933,57.0786,57.1492,9298.0
2016-04-08 13:30:00,64.73,64.96,64.73,64.91,10892.0,57.1227,57.3257,57.1227,57.2816,10892.0
2016-04-08 13:40:00,64.92,65.02,64.91,64.91,9377.0,57.2904,57.3787,57.2816,57.2816,9377.0
2016-04-08 13:50:00,64.9,65.02,64.85,64.95,22996.0,57.2728,57.3787,57.2286,57.3169,22996.0
2016-04-08 14:00:00,64.94,64.94,64.88,64.91,10020.0,57.3081,57.3081,57.2551,57.2816,10020.0
2016-04-08 14:10:00,64.92,65.01,64.91,64.95,8042.0,57.2904,57.3698,57.2816,57.3169,8042.0
2016-04-08 14:20:00,64.98,65.0,64.9,64.95,4783.0,57.3434,57.361,57.2728,57.3169,4783.0
2016-04-08 14:30:00,64.93,65.03,64.93,64.99,7343.0,57.2992,57.3875,57.2992,57.3522,7343.0
2016-04-08 14:40:00,64.98,65.0,64.89,64.91,6677.0,57.3434,57.361,57.2639,57.2816,6677.0
2016-04-08 14:50:00,64.89,65.04,64.89,65.0,29730.0,57.2639,57.3963,57.2639,57.361,29730.0
2016-04-08 15:00:00,64.99,65.0,64.85,64.85,9599.0,57.3522,57.361,57.2286,57.2286,9599.0
2016-04-08 15:10:00,64.84,64.91,64.78,64.87,15454.0,57.2198,57.2816,57.1669,57.2463,15454.0
2016-04-08 15:20:00,64.87,64.92,64.81,64.84,23890.0,57.2463,57.2904,57.1933,57.2198,23890.0
2016-04-08 15:30:00,64.86,64.9,64.77,64.89,27476.0,57.2375,57.2728,57.158,57.2639,27476.0
2016-04-08 15:40:00,64.9,65.04,64.86,65.01,47649.0,57.2728,57.3963,57.2375,57.3698,47649.0
2016-04-08 15:50:00,65.01,65.09,64.84,64.85,220879.0,57.3698,57.4404,57.2198,57.2286,220879.0
2016-04-11 09:30:00,65.13,65.45,65.04,65.31,10902.0,57.4757,57.7581,57.3963,57.6346,10902.0
2016-04-11 09:40:00,65.29,65.45,65.19,65.19,4724.0,57.6169,57.7581,57.5287,57.5287,4724.0
2016-04-11 09:50:00,65.31,65.55,65.31,65.39,7218.0,57.6346,57.8464,57.6346,57.7052,7218.0
2016-04-11 10:00:00,65.36,65.55,65.36,65.47,12558.0,57.6787,57.8464,57.6787,57.7758,12558.0
2016-04-11 10:10:00,65.45,65.54,65.35,65.45,29011.0,57.7581,57.8376,57.6699,57.7581,29011.0
2016-04-11 10:20:00,65.43,65.54,65.39,65.45,51259.0,57.7405,57.8376,57.7052,57.7581,51259.0
2016-04-11 10:30:00,65.44,65.5,65.33,65.41,6172.0,57.7493,57.8023,57.6522,57.7228,6172.0
2016-04-11 10:40:00,65.44,65.44,65.22,65.31,28906.0,57.7493,57.7493,57.5552,57.6346,28906.0
2016-04-11 10:50:00,65.31,65.39,65.24,65.28,8879.0,57.6346,57.7052,57.5728,57.6081,8879.0
2016-04-11 11:00:00,65.22,65.32,65.19,65.31,44495.0,57.5552,57.6434,57.5287,57.6346,44495.0
2016-04-11 11:10:00,65.29,65.46,65.29,65.4,16105.0,57.6169,57.767,57.6169,57.714,16105.0
2016-04-11 11:20:00,65.35,65.59,65.35,65.59,23374.0,57.6699,57.8817,57.6699,57.8817,23374.0
2016-04-11 11:30:00,65.58,65.58,65.31,65.36,6776.0,57.8729,57.8729,57.6346,57.6787,6776.0
2016-04-11 11:40:00,65.36,65.39,65.27,65.39,4730.0,57.6787,57.7052,57.5993,57.7052,4730.0
2016-04-11 11:50:00,65.41,65.48,65.32,65.48,4615.0,57.7228,57.7846,57.6434,57.7846,4615.0
2016-04-11 12:00:00,65.47,65.65,65.47,65.5,13442.0,57.7758,57.9346,57.7758,57.8023,13442.0
2016-04-11 12:10:00,65.51,65.58,65.45,65.52,49049.0,57.8111,57.8729,57.7581,57.8199,49049.0
2016-04-11 12:20:00,65.52,65.62,65.42,65.6,8100.0,57.8199,57.9082,57.7317,57.8905,8100.0
2016-04-11 12:30:00,65.6,65.68,65.55,65.66,10700.0,57.8905,57.9611,57.8464,57.9435,10700.0
2016-04-11 12:40:00,65.67,65.78,65.65,65.75,22525.0,57.9523,58.0493,57.9346,58.0229,22525.0
2016-04-11 12:50:00,65.75,65.76,65.69,65.75,16312.0,58.0229,58.0317,57.9699,58.0229,16312.0
2016-04-11 13:00:00,65.76,65.79,65.72,65.77,15204.0,58.0317,58.0582,57.9964,58.0405,15204.0
2016-04-11 13:10:00,65.77,65.94,65.76,65.8,24040.0,58.0405,58.1905,58.0317,58.067,24040.0
2016-04-11 13:20:00,65.83,65.88,65.7,65.73,11080.0,58.0935,58.1376,57.9788,58.0052,11080.0
2016-04-11 13:30:00,65.72,65.75,65.58,65.59,12969.0,57.9964,58.0229,57.8729,57.8817,12969.0
2016-04-11 13:40:00,65.6,65.6,65.49,65.56,11527.0,57.8905,57.8905,57.7934,57.8552,11527.0
2016-04-11 13:50:00,65.56,65.56,65.48,65.5,9253.0,57.8552,57.8552,57.7846,57.8023,9253.0
2016-04-11 14:00:00,65.5,65.52,65.41,65.42,46472.0,57.8023,57.8199,57.7228,57.7317,46472.0
2016-04-11 14:10:00,65.42,65.59,65.41,65.59,18768.0,57.7317,57.8817,57.7228,57.8817,18768.0
2016-04-11 14:20:00,65.59,65.64,65.53,65.58,13985.0,57.8817,57.9258,57.8287,57.8729,13985.0
2016-04-11 14:30:00,65.57,65.66,65.51,65.64,18514.0,57.864,57.9435,57.8111,57.9258,18514.0
2016-04-11 14:40:00,65.65,65.66,65.57,65.6,13397.0,57.9346,57.9435,57.864,57.8905,13397.0
2016-04-11 14:50:00,65.6,65.66,65.54,65.63,9012.0,57.8905,57.9435,57.8376,57.917,9012.0
2016-04-11 15:00:00,65.62,65.63,65.46,65.5,31211.0,57.9082,57.917,57.767,57.8023,31211.0
2016-04-11 15:10:00,65.5,65.5,65.42,65.44,19723.0,57.8023,57.8023,57.7317,57.7493,19723.0
2016-04-11 15:20:00,65.45,65.48,65.38,65.4,64318.0,57.7581,57.7846,57.6964,57.714,64318.0
2016-04-11 15:30:00,65.41,65.44,65.37,65.37,30541.0,57.7228,57.7493,57.6875,57.6875,30541.0
2016-04-11 15:40:00,65.38,65.47,65.36,65.42,55825.0,57.6964,57.7758,57.6787,57.7317,55825.0
2016-04-11 15:50:00,65.42,65.46,65.22,65.27,126308.0,57.7317,57.767,57.5552,57.5993,126308.0
2016-04-12 09:30:00,65.58,65.66,65.44,65.64,8430.0,57.8729,57.9435,57.7493,57.9258,8430.0
2016-04-12 09:40:00,65.46,65.85,65.46,65.6,7642.0,57.767,58.1111,57.767,57.8905,7642.0
2016-04-12 09:50:00,65.63,65.82,65.56,65.56,2699.0,57.917,58.0846,57.8552,57.8552,2699.0
2016-04-12 10:00:00,65.63,65.7,65.57,65.58,3134.0,57.917,57.9788,57.864,57.8729,3134.0
2016-04-12 10:10:00,65.41,65.55,65.36,65.4,4080.0,57.7228,57.8464,57.6787,57.714,4080.0
2016-04-12 10:20:00,65.5,65.56,65.27,65.4,16447.0,57.8023,57.8552,57.5993,57.714,16447.0
2016-04-12 10:30:00,65.4,65.55,65.27,65.3,14120.0,57.714,57.8464,57.5993,57.6258,14120.0
2016-04-12 10:40:00,65.35,65.44,65.26,65.28,128672.0,57.6699,57.7493,57.5905,57.6081,128672.0
2016-04-12 10:50:00,65.3,65.58,65.26,65.53,25355.0,57.6258,57.8729,57.5905,57.8287,25355.0
2016-04-12 11:00:00,65.52,65.59,65.47,65.55,18845.0,57.8199,57.8817,57.7758,57.8464,18845.0
2016-04-12 11:10:00,65.52,65.71,65.52,65.61,12500.0,57.8199,57.9876,57.8199,57.8993,12500.0
2016-04-12 11:20:00,65.68,65.73,65.61,65.7,13929.0,57.9611,58.0052,57.8993,57.9788,13929.0
2016-04-12 11:30:00,65.67,65.67,65.49,65.52,15564.0,57.9523,57.9523,57.7934,57.8199,15564.0
2016-04-12 11:40:00,65.51,65.56,65.44,65.51,9922.0,57.8111,57.8552,57.7493,57.8111,9922.0
2016-04-12 11:50:00,65.52,65.56,65.43,65.45,7174.0,57.8199,57.8552,57.7405,57.7581,7174.0
2016-04-12 12:00:00,65.5,65.51,65.36,65.37,9491.0,57.8023,57.8111,57.6787,57.6875,9491.0
2016-04-12 12:10:00,65.39,65.46,65.36,65.45,76510.0,57.7052,57.767,57.6787,57.7581,76510.0
2016-04-12 12:20:00,65.51,65.62,65.51,65.6,39140.0,57.8111,57.9082,57.8111,57.8905,39140.0
2016-04-12 12:30:00,65.63,65.63,65.55,65.57,7982.0,57.917,57.917,57.8464,57.864,7982.0
2016-04-12 12:40:00,65.56,65.61,65.48,65.5,9247.0,57.8552,57.8993,57.7846,57.8023,9247.0
2016-04-12 12:50:00,65.47,65.53,65.47,65.5,12257.0,57.7758,57.8287,57.7758,57.8023,12257.0
2016-04-12 13:00:00,65.5,65.52,65.43,65.49,8605.0,57.8023,57.8199,57.7405,57.7934,8605.0
2016-04-12 13:10:00,65.5,65.5,65.34,65.4,7646.0,57.8023,57.8023,57.6611,57.714,7646.0
2016-04-12 13:20:00,65.4,65.54,65.4,65.49,6698.0,57.714,57.8376,57.714,57.7934,6698.0
2016-04-12 13:30:00,65.47,65.53,65.4,65.41,15320.0,57.7758,57.8287,57.714,57.7228,15320.0
2016-04-12 13:40:00,65.42,65.47,65.36,65.47,4058.0,57.7317,57.7758,57.6787,57.7758,4058.0
2016-04-12 13:50:00,65.47,65.48,65.4,65.45,5200.0,57.7758,57.7846,57.714,57.7581,5200.0
2016-04-12 14:00:00,65.47,65.51,65.46,65.51,13640.0,57.7758,57.8111,57.767,57.8111,13640.0
2016-04-12 14:10:00,65.51,65.53,65.42,65.42,14922.0,57.8111,57.8287,57.7317,57.7317,14922.0
2016-04-12 14:20:00,65.41,65.45,65.35,65.44,41685.0,57.7228,57.7581,57.6699,57.7493,41685.0
2016-04-12 14:30:00,65.43,65.51,65.42,65.49,9945.0,57.7405,57.8111,57.7317,57.7934,9945.0
2016-04-12 14:40:00,65.51,65.52,65.42,65.48,16075.0,57.8111,57.8199,57.7317,57.7846,16075.0
2016-04-12 14:50:00,65.48,65.52,65.33,65.38,20272.0,57.7846,57.8199,57.6522,57.6964,20272.0
2016-04-12 15:00:00,65.38,65.51,65.37,65.5,51457.0,57.6964,57.8111,57.6875,57.8023,51457.0
2016-04-12 15:10:00,65.51,65.52,65.42,65.46,18258.0,57.8111,57.8199,57.7317,57.767,18258.0
2016-04-12 15:20:00,65.47,65.47,65.33,65.38,24945.0,57.7758,57.7758,57.6522,57.6964,24945.0
2016-04-12 15:30:00,65.4,65.41,65.29,65.3,42462.0,57.714,57.7228,57.6169,57.6258,42462.0
2016-04-12 15:40:00,65.3,65.44,65.28,65.4,46340.0,57.6258,57.7493,57.6081,57.714,46340.0
2016-04-12 15:50:00,65.4,65.45,65.29,65.3,120123.0,57.714,57.7581,57.6169,57.6258,120123.0
2016-04-13 09:30:00,65.8,66.32,65.63,65.99,57501.0,58.067,58.5259,57.917,58.2347,57501.0
2016-04-13 09:40:00,65.96,66.07,65.61,65.61,73881.0,58.2082,58.3053,57.8993,57.8993,73881.0
2016-04-13 09:50:00,65.57,65.6,65.31,65.56,26537.0,57.864,57.8905,57.6346,57.8552,26537.0
2016-04-13 10:00:00,65.59,65.75,65.56,65.63,40944.0,57.8817,58.0229,57.8552,57.917,40944.0
2016-04-13 10:10:00,65.67,65.79,65.52,65.57,82124.0,57.9523,58.0582,57.8199,57.864,82124.0
2016-04-13 10:20:00,65.58,65.66,65.51,65.62,13807.0,57.8729,57.9435,57.8111,57.9082,13807.0
2016-04-13 10:30:00,65.54,65.57,65.35,65.35,21218.0,57.8376,57.864,57.6699,57.6699,21218.0
2016-04-13 10:40:00,65.38,65.55,65.36,65.44,39372.0,57.6964,57.8464,57.6787,57.7493,39372.0
2016-04-13 10:50:00,65.44,65.45,65.19,65.19,69897.0,57.7493,57.7581,57.5287,57.5287,69897.0
2016-04-13 11:00:00,65.17,65.36,65.16,65.33,27667.0,57.511,57.6787,57.5022,57.6522,27667.0
2016-04-13 11:10:00,65.33,65.33,65.23,65.32,42017.0,57.6522,57.6522,57.564,57.6434,42017.0
2016-04-13 11:20:00,65.32,65.37,65.04,65.05,57834.0,57.6434,57.6875,57.3963,57.4051,57834.0
2016-04-13 11:30:00,65.07,65.27,65.07,65.26,41469.0,57.4228,57.5993,57.4228,57.5905,41469.0
2016-04-13 11:40:00,65.25,65.28,65.06,65.11,36188.0,57.5816,57.6081,57.414,57.4581,36188.0
2016-04-13 11:50:00,65.11,65.13,64.98,65.01,27369.0,57.4581,57.4757,57.3434,57.3698,27369.0
2016-04-13 12:00:00,65.03,65.04,64.8,64.98,28844.0,57.3875,57.3963,57.1845,57.3434,28844.0
2016-04-13 12:10:00,64.96,65.02,64.87,64.9,23381.0,57.3257,57.3787,57.2463,57.2728,23381.0
2016-04-13 12:20:00,64.9,64.96,64.81,64.92,21743.0,57.2728,57.3257,57.1933,57.2904,21743.0
2016-04-13 12:30:00,64.91,64.92,64.78,64.86,33940.0,57.2816,57.2904,57.1669,57.2375,33940.0
2016-04-13 12:40:00,64.85,64.85,64.66,64.7,27996.0,57.2286,57.2286,57.061,57.0963,27996.0
2016-04-13 12:50:00,64.67,64.73,64.53,64.61,28749.0,57.0698,57.1227,56.9463,57.0169,28749.0
2016-04-13 13:00:00,64.62,64.67,64.43,64.56,104548.0,57.0257,57.0698,56.858,56.9727,104548.0
2016-04-13 13:10:00,64.54,64.93,64.52,64.81,28518.0,56.9551,57.2992,56.9374,57.1933,28518.0
2016-04-13 13:20:00,64.8,64.83,64.53,64.66,72297.0,57.1845,57.211,56.9463,57.061,72297.0
2016-04-13 13:30:00,64.66,65.13,64.63,65.13,38835.0,57.061,57.4757,57.0345,57.4757,38835.0
2016-04-13 13:40:00,65.12,65.12,65.03,65.03,28481.0,57.4669,57.4669,57.3875,57.3875,28481.0
2016-04-13 13:50:00,65.04,65.08,65.0,65.03,26631.0,57.3963,57.4316,57.361,57.3875,26631.0
2016-04-13 14:00:00,65.03,65.13,65.02,65.08,23450.0,57.3875,57.4757,57.3787,57.4316,23450.0
2016-04-13 14:10:00,65.05,65.09,64.98,65.06,24278.0,57.4051,57.4404,57.3434,57.414,24278.0
2016-04-13 14:20:00,65.09,65.14,65.04,65.08,27789.0,57.4404,57.4846,57.3963,57.4316,27789.0
2016-04-13 14:30:00,65.08,65.15,65.08,65.13,23601.0,57.4316,57.4934,57.4316,57.4757,23601.0
2016-04-13 14:40:00,65.12,65.17,65.09,65.15,20918.0,57.4669,57.511,57.4404,57.4934,20918.0
2016-04-13 14:50:00,65.15,65.17,65.09,65.14,20190.0,57.4934,57.511,57.4404,57.4846,20190.0
2016-04-13 15:00:00,65.13,65.22,65.12,65.17,42349.0,57.4757,57.5552,57.4669,57.511,42349.0
2016-04-13 15:10:00,65.17,65.19,65.14,65.17,39787.0,57.511,57.5287,57.4846,57.511,39787.0
2016-04-13 15:20:00,65.17,65.19,64.89,64.89,62993.0,57.511,57.5287,57.2639,57.2639,62993.0
2016-04-13 15:30:00,64.9,65.09,64.89,65.09,121323.0,57.2728,57.4404,57.2639,57.4404,121323.0
2016-04-13 15:40:00,65.09,65.18,64.99,65.07,92596.0,57.4404,57.5199,57.3522,57.4228,92596.0
2016-04-13 15:50:00,65.07,65.16,64.97,65.02,271433.0,57.4228,57.5022,57.3345,57.3787,271433.0
2016-04-14 09:30:00,65.24,65.45,64.89,65.32,38716.0,57.5728,57.7581,57.2639,57.6434,38716.0
2016-04-14 09:40:00,65.35,65.67,65.34,65.59,20632.0,57.6699,57.9523,57.6611,57.8817,20632.0
2016-04-14 09:50:00,65.6,65.6,65.26,65.3,33519.0,57.8905,57.8905,57.5905,57.6258,33519.0
2016-04-14 10:00:00,65.35,65.37,65.09,65.26,53112.0,57.6699,57.6875,57.4404,57.5905,53112.0
2016-04-14 10:10:00,65.25,65.29,65.15,65.17,23751.0,57.5816,57.6169,57.4934,57.511,23751.0
2016-04-14 10:20:00,65.2,65.3,65.18,65.24,27354.0,57.5375,57.6258,57.5199,57.5728,27354.0
2016-04-14 10:30:00,65.28,65.3,65.22,65.23,23491.0,57.6081,57.6258,57.5552,57.564,23491.0
2016-04-14 10:40:00,65.25,65.55,65.24,65.3,16750.0,57.5816,57.8464,57.5728,57.6258,16750.0
2016-04-14 10:50:00,65.28,65.66,65.28,65.54,28401.0,57.6081,57.9435,57.6081,57.8376,28401.0
2016-04-14 11:00:00,65.51,65.58,65.33,65.41,101282.0,57.8111,57.8729,57.6522,57.7228,101282.0
2016-04-14 11:10:00,65.43,65.55,65.37,65.42,51395.0,57.7405,57.8464,57.6875,57.7317,51395.0
2016-04-14 11:20:00,65.42,65.52,65.26,65.33,52237.0,57.7317,57.8199,57.5905,57.6522,52237.0
2016-04-14 11:30:00,65.33,65.58,65.33,65.53,58213.0,57.6522,57.8729,57.6522,57.8287,58213.0
2016-04-14 11:40:00,65.51,65.61,65.4,65.42,39550.0,57.8111,57.8993,57.714,57.7317,39550.0
2016-04-14 11:50:00,65.45,65.65,65.37,65.58,51063.0,57.7581,57.9346,57.6875,57.8729,51063.0
2016-04-14 12:00:00,65.58,65.59,65.36,65.45,20847.0,57.8729,57.8817,57.6787,57.7581,20847.0
2016-04-14 12:10:00,65.46,65.61,65.34,65.59,12335.0,57.767,57.8993,57.6611,57.8817,12335.0
2016-04-14 12:20:00,65.58,65.66,65.55,65.6,14507.0,57.8729,57.9435,57.8464,57.8905,14507.0
2016-04-14 12:30:00,65.59,65.75,65.55,65.59,88554.0,57.8817,58.0229,57.8464,57.8817,88554.0
2016-04-14 12:40:00,65.59,65.75,65.59,65.73,48702.0,57.8817,58.0229,57.8817,58.0052,48702.0
2016-04-14 12:50:00,65.71,65.76,65.68,65.7,23270.0,57.9876,58.0317,57.9611,57.9788,23270.0
2016-04-14 13:00:00,65.72,65.89,65.67,65.81,34859.0,57.9964,58.1464,57.9523,58.0758,34859.0
2016-04-14 13:10:00,65.81,65.81,65.68,65.69,34683.0,58.0758,58.0758,57.9611,57.9699,34683.0
2016-04-14 13:20:00,65.7,65.79,65.65,65.7,37387.0,57.9788,58.0582,57.9346,57.9788,37387.0
2016-04-14 13:30:00,65.7,65.7,65.58,65.7,19634.0,57.9788,57.9788,57.8729,57.9788,19634.0
2016-04-14 13:40:00,65.7,65.72,65.61,65.62,213929.0,57.9788,57.9964,57.8993,57.9082,213929.0
2016-04-14 13:50:00,65.63,65.63,65.53,65.53,38348.0,57.917,57.917,57.8287,57.8287,38348.0
2016-04-14 14:00:00,65.54,65.61,65.51,65.58,27270.0,57.8376,57.8993,57.8111,57.8729,27270.0
2016-04-14 14:10:00,65.62,65.66,65.57,65.64,23208.0,57.9082,57.9435,57.864,57.9258,23208.0
2016-04-14 14:20:00,65.66,65.71,65.62,65.67,13100.0,57.9435,57.9876,57.9082,57.9523,13100.0
2016-04-14 14:30:00,65.67,65.67,65.6,65.62,14722.0,57.9523,57.9523,57.8905,57.9082,14722.0
2016-04-14 14:40:00,65.62,65.67,65.59,65.59,14606.0,57.9082,57.9523,57.8817,57.8817,14606.0
2016-04-14 14:50:00,65.6,65.66,65.59,65.62,32714.0,57.8905,57.9435,57.8817,57.9082,32714.0
2016-04-14 15:00:00,65.64,65.65,65.54,65.63,23072.0,57.9258,57.9346,57.8376,57.917,23072.0
2016-04-14 15:10:00,65.63,65.63,65.57,65.62,22692.0,57.917,57.917,57.864,57.9082,22692.0
2016-04-14 15:20:00,65.62,65.66,65.59,65.6,42101.0,57.9082,57.9435,57.8817,57.8905,42101.0
2016-04-14 15:30:00,65.58,65.64,65.57,65.61,40753.0,57.8729,57.9258,57.864,57.8993,40753.0
2016-04-14 15:40:00,65.6,65.61,65.53,65.56,40673.0,57.8905,57.8993,57.8287,57.8552,40673.0
2016-04-14 15:50:00,65.55,65.6,65.43,65.44,129604.0,57.8464,57.8905,57.7405,57.7493,129604.0
2016-04-15 09:30:00,65.74,65.8,65.41,65.63,32647.0,58.014,58.067,57.7228,57.917,32647.0
2016-04-15 09:40:00,65.59,65.71,65.56,65.61,42135.0,57.8817,57.9876,57.8552,57.8993,42135.0
2016-04-15 09:50:00,65.61,65.85,65.57,65.62,98900.0,57.8993,58.1111,57.864,57.9082,98900.0
2016-04-15 10:00:00,65.6,65.72,65.47,65.66,34461.0,57.8905,57.9964,57.7758,57.9435,34461.0
2016-04-15 10:10:00,65.64,65.64,65.2,65.23,95969.0,57.9258,57.9258,57.5375,57.564,95969.0
2016-04-15 10:20:00,65.23,65.41,65.23,65.38,22157.0,57.564,57.7228,57.564,57.6964,22157.0
2016-04-15 10:30:00,65.37,65.52,65.37,65.51,28505.0,57.6875,57.8199,57.6875,57.8111,28505.0
2016-04-15 10:40:00,65.49,65.58,65.43,65.55,24607.0,57.7934,57.8729,57.7405,57.8464,24607.0
2016-04-15 10:50:00,65.54,65.61,65.54,65.6,23000.0,57.8376,57.8993,57.8376,57.8905,23000.0
2016-04-15 11:00:00,65.61,65.63,65.57,65.61,41301.0,57.8993,57.917,57.864,57.8993,41301.0
2016-04-15 11:10:00,65.6,65.65,65.53,65.6,32387.0,57.8905,57.9346,57.8287,57.8905,32387.0
2016-04-15 11:20:00,65.6,65.61,65.58,65.6,29112.0,57.8905,57.8993,57.8729,57.8905,29112.0
2016-04-15 11:30:00,65.6,65.62,65.55,65.59,25354.0,57.8905,57.9082,57.8464,57.8817,25354.0
2016-04-15 11:40:00,65.59,65.6,65.55,65.58,16311.0,57.8817,57.8905,57.8464,57.8729,16311.0
2016-04-15 11:50:00,65.58,65.59,65.43,65.45,17801.0,57.8729,57.8817,57.7405,57.7581,17801.0
2016-04-15 12:00:00,65.47,65.55,65.45,65.46,11567.0,57.7758,57.8464,57.7581,57.767,11567.0
2016-04-15 12:10:00,65.49,65.52,65.42,65.42,5700.0,57.7934,57.8199,57.7317,57.7317,5700.0
2016-04-15 12:20:00,65.42,65.45,65.35,65.36,7150.0,57.7317,57.7581,57.6699,57.6787,7150.0
2016-04-15 12:30:00,65.37,65.45,65.35,65.38,9835.0,57.6875,57.7581,57.6699,57.6964,9835.0
2016-04-15 12:40:00,65.39,65.4,65.33,65.33,8898.0,57.7052,57.714,57.6522,57.6522,8898.0
2016-04-15 12:50:00,65.33,65.44,65.32,65.41,12217.0,57.6522,57.7493,57.6434,57.7228,12217.0
2016-04-15 13:00:00,65.41,65.45,65.38,65.38,10300.0,57.7228,57.7581,57.6964,57.6964,10300.0
2016-04-15 13:10:00,65.37,65.38,65.33,65.33,8100.0,57.6875,57.6964,57.6522,57.6522,8100.0
2016-04-15 13:20:00,65.33,65.35,65.32,65.32,5455.0,57.6522,57.6699,57.6434,57.6434,5455.0
2016-04-15 13:30:00,65.31,65.31,65.2,65.2,7617.0,57.6346,57.6346,57.5375,57.5375,7617.0
2016-04-15 13:40:00,65.2,65.22,65.13,65.15,8000.0,57.5375,57.5552,57.4757,57.4934,8000.0
2016-04-15 13:50:00,65.14,65.17,65.1,65.1,13120.0,57.4846,57.511,57.4493,57.4493,13120.0
2016-04-15 14:00:00,65.12,65.17,65.09,65.14,25669.0,57.4669,57.511,57.4404,57.4846,25669.0
2016-04-15 14:10:00,65.12,65.14,65.07,65.07,16958.0,57.4669,57.4846,57.4228,57.4228,16958.0
2016-04-15 14:20:00,65.07,65.18,65.04,65.13,14992.0,57.4228,57.5199,57.3963,57.4757,14992.0
2016-04-15 14:30:00,65.15,65.19,65.13,65.19,21928.0,57.4934,57.5287,57.4757,57.5287,21928.0
2016-04-15 14:40:00,65.19,65.27,65.19,65.26,26496.0,57.5287,57.5993,57.5287,57.5905,26496.0
2016-04-15 14:50:00,65.25,65.3,65.24,65.25,31092.0,57.5816,57.6258,57.5728,57.5816,31092.0
2016-04-15 15:00:00,65.25,65.27,65.23,65.26,34488.0,57.5816,57.5993,57.564,57.5905,34488.0
2016-04-15 15:10:00,65.26,65.26,65.2,65.24,29780.0,57.5905,57.5905,57.5375,57.5728,29780.0
2016-04-15 15:20:00,65.24,65.26,65.2,65.25,54897.0,57.5728,57.5905,57.5375,57.5816,54897.0
2016-04-15 15:30:00,65.24,65.26,65.21,65.24,54275.0,57.5728,57.5905,57.5463,57.5728,54275.0
2016-04-15 15:40:00,65.23,65.32,65.23,65.3,86316.0,57.564,57.6434,57.564,57.6258,86316.0
2016-04-15 15:50:00,65.31,65.43,65.3,65.37,147619.0,57.6346,57.7405,57.6258,57.6875,147619.0
2016-04-18 09:30:00,64.89,65.18,64.75,64.95,11435.0,57.2639,57.5199,57.1404,57.3169,11435.0
2016-04-18 09:40:00,65.0,65.15,64.92,65.06,26494.0,57.361,57.4934,57.2904,57.414,26494.0
2016-04-18 09:50:00,65.1,65.19,65.03,65.04,9018.0,57.4493,57.5287,57.3875,57.3963,9018.0
2016-04-18 10:00:00,65.1,65.19,65.02,65.18,18154.0,57.4493,57.5287,57.3787,57.5199,18154.0
2016-04-18 10:10:00,65.12,65.2,65.03,65.16,18654.0,57.4669,57.5375,57.3875,57.5022,18654.0
2016-04-18 10:20:00,65.09,65.2,64.92,65.1,29407.0,57.4404,57.5375,57.2904,57.4493,29407.0
2016-04-18 10:30:00,65.1,65.22,65.04,65.1,17167.0,57.4493,57.5552,57.3963,57.4493,17167.0
2016-04-18 10:40:00,65.09,65.12,64.96,64.97,12809.0,57.4404,57.4669,57.3257,57.3345,12809.0
2016-04-18 10:50:00,64.98,65.14,64.98,65.05,17070.0,57.3434,57.4846,57.3434,57.4051,17070.0
2016-04-18 11:00:00,65.05,65.14,65.02,65.06,13735.0,57.4051,57.4846,57.3787,57.414,13735.0
2016-04-18 11:10:00,65.09,65.11,65.05,65.06,13365.0,57.4404,57.4581,57.4051,57.414,13365.0
2016-04-18 11:20:00,65.1,65.12,64.99,65.04,11278.0,57.4493,57.4669,57.3522,57.3963,11278.0
2016-04-18 11:30:00,65.05,65.11,64.95,65.01,10587.0,57.4051,57.4581,57.3169,57.3698,10587.0
2016-04-18 11:40:00,65.04,65.07,64.91,64.92,12694.0,57.3963,57.4228,57.2816,57.2904,12694.0
2016-04-18 11:50:00,64.91,64.99,64.89,64.91,10395.0,57.2816,57.3522,57.2639,57.2816,10395.0
2016-04-18 12:00:00,64.92,64.94,64.85,64.91,9898.0,57.2904,57.3081,57.2286,57.2816,9898.0
2016-04-18 12:10:00,64.91,65.01,64.89,65.01,8866.0,57.2816,57.3698,57.2639,57.3698,8866.0
2016-04-18 12:20:00,65.01,65.14,65.01,65.09,20375.0,57.3698,57.4846,57.3698,57.4404,20375.0
2016-04-18 12:30:00,65.09,65.23,65.09,65.17,7094.0,57.4404,57.564,57.4404,57.511,7094.0
2016-04-18 12:40:00,65.18,65.2,65.14,65.15,10719.0,57.5199,57.5375,57.4846,57.4934,10719.0
2016-04-18 12:50:00,65.16,65.18,65.12,65.14,8915.0,57.5022,57.5199,57.4669,57.4846,8915.0
2016-04-18 13:00:00,65.16,65.17,65.11,65.16,12273.0,57.5022,57.511,57.4581,57.5022,12273.0
2016-04-18 13:10:00,65.16,65.16,65.05,65.09,8369.0,57.5022,57.5022,57.4051,57.4404,8369.0
2016-04-18 13:20:00,65.09,65.2,65.08,65.17,12499.0,57.4404,57.5375,57.4316,57.511,12499.0
2016-04-18 13:30:00,65.19,65.2,65.1,65.15,10851.0,57.5287,57.5375,57.4493,57.4934,10851.0
2016-04-18 13:40:00,65.16,65.2,65.15,65.2,23807.0,57.5022,57.5375,57.4934,57.5375,23807.0
2016-04-18 13:50:00,65.2,65.37,65.17,65.36,16735.0,57.5375,57.6875,57.511,57.6787,16735.0
2016-04-18 14:00:00,65.36,65.37,65.26,65.33,24965.0,57.6787,57.6875,57.5905,57.6522,24965.0
2016-04-18 14:10:00,65.34,65.34,65.22,65.27,27767.0,57.6611,57.6611,57.5552,57.5993,27767.0
2016-04-18 14:20:00,65.27,65.34,65.24,65.31,16334.0,57.5993,57.6611,57.5728,57.6346,16334.0
2016-04-18 14:30:00,65.3,65.43,65.29,65.42,12625.0,57.6258,57.7405,57.6169,57.7317,12625.0
2016-04-18 14:40:00,65.41,65.43,65.39,65.42,16859.0,57.7228,57.7405,57.7052,57.7317,16859.0
2016-04-18 14:50:00,65.43,65.55,65.41,65.44,21895.0,57.7405,57.8464,57.7228,57.7493,21895.0
2016-04-18 15:00:00,65.45,65.46,65.41,65.44,14336.0,57.7581,57.767,57.7228,57.7493,14336.0
2016-04-18 15:10:00,65.44,65.49,65.3,65.45,65179.0,57.7493,57.7934,57.6258,57.7581,65179.0
2016-04-18 15:20:00,65.46,65.5,65.41,65.45,18689.0,57.767,57.8023,57.7228,57.7581,18689.0
2016-04-18 15:30:00,65.43,65.45,65.37,65.4,21828.0,57.7405,57.7581,57.6875,57.714,21828.0
2016-04-18 15:40:00,65.41,65.5,65.41,65.48,30380.0,57.7228,57.8023,57.7228,57.7846,30380.0
2016-04-18 15:50:00,65.47,65.53,65.46,65.49,67332.0,57.7758,57.8287,57.767,57.7934,67332.0
2016-04-19 09:30:00,65.85,65.85,65.41,65.43,31814.0,58.1111,58.1111,57.7228,57.7405,31814.0
2016-04-19 09:40:00,65.45,65.5,65.22,65.44,25187.0,57.7581,57.8023,57.5552,57.7493,25187.0
2016-04-19 09:50:00,65.5,65.56,65.37,65.55,20787.0,57.8023,57.8552,57.6875,57.8464,20787.0
2016-04-19 10:00:00,65.56,65.7,65.46,65.48,41225.0,57.8552,57.9788,57.767,57.7846,41225.0
2016-04-19 10:10:00,65.48,65.75,65.45,65.75,71575.0,57.7846,58.0229,57.7581,58.0229,71575.0
2016-04-19 10:20:00,65.77,65.82,65.39,65.47,41045.0,58.0405,58.0846,57.7052,57.7758,41045.0
2016-04-19 10:30:00,65.45,65.53,65.18,65.19,53181.0,57.7581,57.8287,57.5199,57.5287,53181.0
2016-04-19 10:40:00,65.21,65.3,65.12,65.23,38441.0,57.5463,57.6258,57.4669,57.564,38441.0
2016-04-19 10:50:00,65.22,65.26,65.15,65.23,42044.0,57.5552,57.5905,57.4934,57.564,42044.0
2016-04-19 11:00:00,65.23,65.25,65.05,65.07,31892.0,57.564,57.5816,57.4051,57.4228,31892.0
2016-04-19 11:10:00,65.05,65.1,64.97,65.0,30509.0,57.4051,57.4493,57.3345,57.361,30509.0
2016-04-19 11:20:00,64.98,65.11,64.98,65.06,27517.0,57.3434,57.4581,57.3434,57.414,27517.0
2016-04-19 11:30:00,65.06,65.06,64.97,65.01,25076.0,57.414,57.414,57.3345,57.3698,25076.0
2016-04-19 11:40:00,64.99,65.1,64.99,65.06,23516.0,57.3522,57.4493,57.3522,57.414,23516.0
2016-04-19 11:50:00,65.07,65.09,64.89,64.89,13920.0,57.4228,57.4404,57.2639,57.2639,13920.0
2016-04-19 12:00:00,64.92,65.03,64.92,64.97,15855.0,57.2904,57.3875,57.2904,57.3345,15855.0
2016-04-19 12:10:00,64.97,64.99,64.84,64.88,17254.0,57.3345,57.3522,57.2198,57.2551,17254.0
2016-04-19 12:20:00,64.88,64.89,64.76,64.79,21949.0,57.2551,57.2639,57.1492,57.1757,21949.0
2016-04-19 12:30:00,64.78,64.85,64.6,64.65,31096.0,57.1669,57.2286,57.008,57.0521,31096.0
2016-04-19 12:40:00,64.65,64.69,64.6,64.68,10891.0,57.0521,57.0874,57.008,57.0786,10891.0
2016-04-19 12:50:00,64.68,64.96,64.68,64.88,30199.0,57.0786,57.3257,57.0786,57.2551,30199.0
2016-04-19 13:00:00,64.87,64.92,64.79,64.88,17158.0,57.2463,57.2904,57.1757,57.2551,17158.0
2016-04-19 13:10:00,64.88,65.02,64.84,64.97,11501.0,57.2551,57.3787,57.2198,57.3345,11501.0
2016-04-19 13:20:00,65.0,65.25,64.99,65.22,10518.0,57.361,57.5816,57.3522,57.5552,10518.0
2016-04-19 13:30:00,65.22,65.33,65.19,65.33,12042.0,57.5552,57.6522,57.5287,57.6522,12042.0
2016-04-19 13:40:00,65.34,65.37,65.27,65.37,20153.0,57.6611,57.6875,57.5993,57.6875,20153.0
2016-04-19 13:50:00,65.38,65.51,65.38,65.5,12090.0,57.6964,57.8111,57.6964,57.8023,12090.0
2016-04-19 14:00:00,65.49,65.52,65.33,65.38,24259.0,57.7934,57.8199,57.6522,57.6964,24259.0
2016-04-19 14:10:00,65.39,65.43,65.34,65.39,29460.0,57.7052,57.7405,57.6611,57.7052,29460.0
2016-04-19 14:20:00,65.38,65.43,65.36,65.4,76456.0,57.6964,57.7405,57.6787,57.714,76456.0
2016-04-19 14:30:00,65.4,65.52,65.4,65.52,66460.0,57.714,57.8199,57.714,57.8199,66460.0
2016-04-19 14:40:00,65.51,65.68,65.49,65.59,54620.0,57.8111,57.9611,57.7934,57.8817,54620.0
2016-04-19 14:50:00,65.59,65.59,65.43,65.44,50351.0,57.8817,57.8817,57.7405,57.7493,50351.0
2016-04-19 15:00:00,65.44,65.57,65.43,65.53,31603.0,57.7493,57.864,57.7405,57.8287,31603.0
2016-04-19 15:10:00,65.53,65.58,65.52,65.52,30022.0,57.8287,57.8729,57.8199,57.8199,30022.0
2016-04-19 15:20:00,65.53,65.62,65.5,65.6,32491.0,57.8287,57.9082,57.8023,57.8905,32491.0
2016-04-19 15:30:00,65.61,65.62,65.47,65.48,40816.0,57.8993,57.9082,57.7758,57.7846,40816.0
2016-04-19 15:40:00,65.48,65.59,65.47,65.5,61566.0,57.7846,57.8817,57.7758,57.8023,61566.0
2016-04-19 15:50:00,65.51,65.55,65.32,65.35,260472.0,57.8111,57.8464,57.6434,57.6699,260472.0
2016-04-20 09:30:00,65.23,65.55,64.5,65.0,12768.0,57.564,57.8464,56.9198,57.361,12768.0
2016-04-20 09:40:00,65.01,65.16,64.84,64.97,21644.0,57.3698,57.5022,57.2198,57.3345,21644.0
2016-04-20 09:50:00,65.02,65.32,65.0,65.3,16900.0,57.3787,57.6434,57.361,57.6258,16900.0
2016-04-20 10:00:00,65.3,65.33,65.06,65.18,22956.0,57.6258,57.6522,57.414,57.5199,22956.0
2016-04-20 10:10:00,65.17,65.19,64.88,64.88,29104.0,57.511,57.5287,57.2551,57.2551,29104.0
2016-04-20 10:20:00,64.84,65.18,64.81,65.12,26532.0,57.2198,57.5199,57.1933,57.4669,26532.0
2016-04-20 10:30:00,65.1,65.27,65.05,65.07,18396.0,57.4493,57.5993,57.4051,57.4228,18396.0
2016-04-20 10:40:00,65.07,65.24,65.02,65.17,16245.0,57.4228,57.5728,57.3787,57.511,16245.0
2016-04-20 10:50:00,65.16,65.25,65.07,65.18,20345.0,57.5022,57.5816,57.4228,57.5199,20345.0
2016-04-20 11:00:00,65.18,65.2,65.03,65.11,23579.0,57.5199,57.5375,57.3875,57.4581,23579.0
2016-04-20 11:10:00,65.11,65.28,65.09,65.25,22396.0,57.4581,57.6081,57.4404,57.5816,22396.0
2016-04-20 11:20:00,65.27,65.34,65.14,65.2,21534.0,57.5993,57.6611,57.4846,57.5375,21534.0
2016-04-20 11:30:00,65.24,65.28,65.17,65.25,14277.0,57.5728,57.6081,57.511,57.5816,14277.0
2016-04-20 11:40:00,65.27,65.27,65.13,65.13,11500.0,57.5993,57.5993,57.4757,57.4757,11500.0
2016-04-20 11:50:00,65.16,65.26,65.16,65.19,19603.0,57.5022,57.5905,57.5022,57.5287,19603.0
2016-04-20 12:00:00,65.16,65.28,65.15,65.24,16391.0,57.5022,57.6081,57.4934,57.5728,16391.0
2016-04-20 12:10:00,65.2,65.21,65.09,65.2,7864.0,57.5375,57.5463,57.4404,57.5375,7864.0
2016-04-20 12:20:00,65.21,65.26,65.21,65.22,15262.0,57.5463,57.5905,57.5463,57.5552,15262.0
2016-04-20 12:30:00,65.24,65.27,65.21,65.23,15204.0,57.5728,57.5993,57.5463,57.564,15204.0
2016-04-20 12:40:00,65.25,65.28,65.22,65.25,20522.0,57.5816,57.6081,57.5552,57.5816,20522.0
2016-04-20 12:50:00,65.25,65.29,65.23,65.25,15850.0,57.5816,57.6169,57.564,57.5816,15850.0
2016-04-20 13:00:00,65.25,65.27,65.21,65.24,18574.0,57.5816,57.5993,57.5463,57.5728,18574.0
2016-04-20 13:10:00,65.23,65.24,65.18,65.23,7438.0,57.564,57.5728,57.5199,57.564,7438.0
2016-04-20 13:20:00,65.23,65.31,65.22,65.27,181539.0,57.564,57.6346,57.5552,57.5993,181539.0
2016-04-20 13:30:00,65.28,65.32,65.25,65.3,69994.0,57.6081,57.6434,57.5816,57.6258,69994.0
2016-04-20 13:40:00,65.31,65.38,65.3,65.34,24369.0,57.6346,57.6964,57.6258,57.6611,24369.0
2016-04-20 13:50:00,65.35,65.37,65.34,65.35,33053.0,57.6699,57.6875,57.6611,57.6699,33053.0
2016-04-20 14:00:00,65.35,65.42,65.35,65.4,26775.0,57.6699,57.7317,57.6699,57.714,26775.0
2016-04-20 14:10:00,65.4,65.42,65.38,65.4,30098.0,57.714,57.7317,57.6964,57.714,30098.0
2016-04-20 14:20:00,65.4,65.62,65.39,65.61,39183.0,57.714,57.9082,57.7052,57.8993,39183.0
2016-04-20 14:30:00,65.6,65.62,65.55,65.6,26464.0,57.8905,57.9082,57.8464,57.8905,26464.0
2016-04-20 14:40:00,65.6,65.61,65.59,65.59,22999.0,57.8905,57.8993,57.8817,57.8817,22999.0
2016-04-20 14:50:00,65.59,65.61,65.58,65.6,32305.0,57.8817,57.8993,57.8729,57.8905,32305.0
2016-04-20 15:00:00,65.59,65.62,65.58,65.61,31764.0,57.8817,57.9082,57.8729,57.8993,31764.0
2016-04-20 15:10:00,65.59,65.69,65.56,65.64,33067.0,57.8817,57.9699,57.8552,57.9258,33067.0
2016-04-20 15:20:00,65.64,65.66,65.62,65.65,25022.0,57.9258,57.9435,57.9082,57.9346,25022.0
2016-04-20 15:30:00,65.65,65.66,65.51,65.61,53813.0,57.9346,57.9435,57.8111,57.8993,53813.0
2016-04-20 15:40:00,65.6,65.67,65.57,65.64,95908.0,57.8905,57.9523,57.864,57.9258,95908.0
2016-04-20 15:50:00,65.64,65.76,65.63,65.65,127326.0,57.9258,58.0317,57.917,57.9346,127326.0
2016-04-21 09:30:00,65.65,65.98,65.65,65.9,13074.0,57.9346,58.2258,57.9346,58.1552,13074.0
2016-04-21 09:40:00,65.96,65.99,65.74,65.8,10995.0,58.2082,58.2347,58.014,58.067,10995.0
2016-04-21 09:50:00,65.84,65.86,65.64,65.78,21187.0,58.1023,58.1199,57.9258,58.0493,21187.0
2016-04-21 10:00:00,65.78,65.82,65.53,65.6,65036.0,58.0493,58.0846,57.8287,57.8905,65036.0
2016-04-21 10:10:00,65.59,65.84,65.55,65.69,12095.0,57.8817,58.1023,57.8464,57.9699,12095.0
2016-04-21 10:20:00,65.76,65.87,65.7,65.8,28906.0,58.0317,58.1288,57.9788,58.067,28906.0
2016-04-21 10:30:00,65.8,65.82,65.59,65.77,11701.0,58.067,58.0846,57.8817,58.0405,11701.0
2016-04-21 10:40:00,65.75,65.82,65.69,65.71,35276.0,58.0229,58.0846,57.9699,57.9876,35276.0
2016-04-21 10:50:00,65.71,65.88,65.68,65.85,14145.0,57.9876,58.1376,57.9611,58.1111,14145.0
2016-04-21 11:00:00,65.85,65.94,65.79,65.9,23852.0,58.1111,58.1905,58.0582,58.1552,23852.0
2016-04-21 11:10:00,65.84,65.9,65.8,65.86,12559.0,58.1023,58.1552,58.067,58.1199,12559.0
2016-04-21 11:20:00,65.86,65.89,65.8,65.88,29024.0,58.1199,58.1464,58.067,58.1376,29024.0
2016-04-21 11:30:00,65.87,65.93,65.82,65.85,16273.0,58.1288,58.1817,58.0846,58.1111,16273.0
2016-04-21 11:40:00,65.84,65.87,65.79,65.8,7504.0,58.1023,58.1288,58.0582,58.067,7504.0
2016-04-21 11:50:00,65.79,65.92,65.79,65.83,11687.0,58.0582,58.1729,58.0582,58.0935,11687.0
2016-04-21 12:00:00,65.86,65.91,65.8,65.86,8975.0,58.1199,58.1641,58.067,58.1199,8975.0
2016-04-21 12:10:00,65.86,65.9,65.82,65.9,5081.0,58.1199,58.1552,58.0846,58.1552,5081.0
2016-04-21 12:20:00,65.88,65.9,65.79,65.81,5911.0,58.1376,58.1552,58.0582,58.0758,5911.0
2016-04-21 12:30:00,65.83,65.91,65.83,65.88,9424.0,58.0935,58.1641,58.0935,58.1376,9424.0
2016-04-21 12:40:00,65.9,65.91,65.84,65.86,8131.0,58.1552,58.1641,58.1023,58.1199,8131.0
2016-04-21 12:50:00,65.83,65.89,65.81,65.87,4682.0,58.0935,58.1464,58.0758,58.1288,4682.0
2016-04-21 13:00:00,65.86,65.9,65.73,65.76,10194.0,58.1199,58.1552,58.0052,58.0317,10194.0
2016-04-21 13:10:00,65.78,65.8,65.74,65.79,5687.0,58.0493,58.067,58.014,58.0582,5687.0
2016-04-21 13:20:00,65.8,65.85,65.77,65.81,13320.0,58.067,58.1111,58.0405,58.0758,13320.0
2016-04-21 13:30:00,65.78,65.86,65.77,65.81,60466.0,58.0493,58.1199,58.0405,58.0758,60466.0
2016-04-21 13:40:00,65.82,65.84,65.79,65.79,11800.0,58.0846,58.1023,58.0582,58.0582,11800.0
2016-04-21 13:50:00,65.83,65.85,65.79,65.81,62553.0,58.0935,58.1111,58.0582,58.0758,62553.0
2016-04-21 14:00:00,65.8,65.82,65.74,65.75,83271.0,58.067,58.0846,58.014,58.0229,83271.0
2016-04-21 14:10:00,65.76,65.89,65.76,65.87,156302.0,58.0317,58.1464,58.0317,58.1288,156302.0
2016-04-21 14:20:00,65.87,65.88,65.74,65.86,49559.0,58.1288,58.1376,58.014,58.1199,49559.0
2016-04-21 14:30:00,65.86,65.86,65.8,65.82,20964.0,58.1199,58.1199,58.067,58.0846,20964.0
2016-04-21 14:40:00,65.81,65.86,65.81,65.82,24333.0,58.0758,58.1199,58.0758,58.0846,24333.0
2016-04-21 14:50:00,65.83,65.84,65.75,65.76,25582.0,58.0935,58.1023,58.0229,58.0317,25582.0
2016-04-21 15:00:00,65.75,65.82,65.75,65.8,28752.0,58.0229,58.0846,58.0229,58.067,28752.0
2016-04-21 15:10:00,65.8,65.8,65.64,65.66,38385.0,58.067,58.067,57.9258,57.9435,38385.0
2016-04-21 15:20:00,65.67,65.68,65.63,65.64,22650.0,57.9523,57.9611,57.917,57.9258,22650.0
2016-04-21 15:30:00,65.65,65.71,65.65,65.7,20509.0,57.9346,57.9876,57.9346,57.9788,20509.0
2016-04-21 15:40:00,65.69,65.71,65.62,65.67,54812.0,57.9699,57.9876,57.9082,57.9523,54812.0
2016-04-21 15:50:00,65.66,65.68,65.63,65.65,78697.0,57.9435,57.9611,57.917,57.9346,78697.0
2016-04-22 09:30:00,65.66,65.98,65.66,65.87,56307.0,57.9435,58.2258,57.9435,58.1288,56307.0
2016-04-22 09:40:00,65.88,66.16,65.88,66.1,65091.0,58.1376,58.3847,58.1376,58.3317,65091.0
2016-04-22 09:50:00,66.1,66.3,66.1,66.28,30119.0,58.3317,58.5082,58.3317,58.4906,30119.0
2016-04-22 10:00:00,66.3,66.43,66.26,66.26,30788.0,58.5082,58.623,58.4729,58.4729,30788.0
2016-04-22 10:10:00,66.34,66.7,66.34,66.58,38550.0,58.5435,58.8612,58.5435,58.7553,38550.0
2016-04-22 10:20:00,66.58,66.62,66.43,66.62,30468.0,58.7553,58.7906,58.623,58.7906,30468.0
2016-04-22 10:30:00,66.59,66.68,66.45,66.45,25275.0,58.7642,58.8436,58.6406,58.6406,25275.0
2016-04-22 10:40:00,66.43,66.47,66.1,66.13,16988.0,58.623,58.6583,58.3317,58.3582,16988.0
2016-04-22 10:50:00,66.15,66.34,66.15,66.25,14059.0,58.3759,58.5435,58.3759,58.4641,14059.0
2016-04-22 11:00:00,66.21,66.29,66.16,66.21,13011.0,58.4288,58.4994,58.3847,58.4288,13011.0
2016-04-22 11:10:00,66.23,66.42,66.23,66.31,24310.0,58.4465,58.6141,58.4465,58.5171,24310.0
2016-04-22 11:20:00,66.32,66.51,66.3,66.51,8950.0,58.5259,58.6936,58.5082,58.6936,8950.0
2016-04-22 11:30:00,66.51,66.52,66.43,66.5,24367.0,58.6936,58.7024,58.623,58.6847,24367.0
2016-04-22 11:40:00,66.51,66.53,66.42,66.5,18966.0,58.6936,58.7112,58.6141,58.6847,18966.0
2016-04-22 11:50:00,66.5,66.59,66.47,66.5,23697.0,58.6847,58.7642,58.6583,58.6847,23697.0
2016-04-22 12:00:00,66.47,66.54,66.43,66.5,24052.0,58.6583,58.72,58.623,58.6847,24052.0
2016-04-22 12:10:00,66.5,66.54,66.47,66.53,9766.0,58.6847,58.72,58.6583,58.7112,9766.0
2016-04-22 12:20:00,66.51,66.52,66.44,66.51,9814.0,58.6936,58.7024,58.6318,58.6936,9814.0
2016-04-22 12:30:00,66.49,66.54,66.45,66.53,9364.0,58.6759,58.72,58.6406,58.7112,9364.0
2016-04-22 12:40:00,66.52,66.57,66.48,66.53,16465.0,58.7024,58.7465,58.6671,58.7112,16465.0
2016-04-22 12:50:00,66.51,66.6,66.51,66.58,7801.0,58.6936,58.773,58.6936,58.7553,7801.0
2016-04-22 13:00:00,66.58,66.64,66.51,66.52,24339.0,58.7553,58.8083,58.6936,58.7024,24339.0
2016-04-22 13:10:00,66.57,66.57,66.42,66.45,18148.0,58.7465,58.7465,58.6141,58.6406,18148.0
2016-04-22 13:20:00,66.43,66.45,66.37,66.45,5533.0,58.623,58.6406,58.57,58.6406,5533.0
2016-04-22 13:30:00,66.45,66.55,66.44,66.54,16577.0,58.6406,58.7289,58.6318,58.72,16577.0
2016-04-22 13:40:00,66.55,66.69,66.54,66.55,37204.0,58.7289,58.8524,58.72,58.7289,37204.0
2016-04-22 13:50:00,66.56,66.71,66.49,66.58,19952.0,58.7377,58.8701,58.6759,58.7553,19952.0
2016-04-22 14:00:00,66.58,66.58,66.45,66.55,15112.0,58.7553,58.7553,58.6406,58.7289,15112.0
2016-04-22 14:10:00,66.54,66.63,66.47,66.5,21567.0,58.72,58.7995,58.6583,58.6847,21567.0
2016-04-22 14:20:00,66.49,66.57,66.45,66.5,14523.0,58.6759,58.7465,58.6406,58.6847,14523.0
2016-04-22 14:30:00,66.49,66.5,66.41,66.49,10262.0,58.6759,58.6847,58.6053,58.6759,10262.0
2016-04-22 14:40:00,66.51,66.59,66.48,66.49,8145.0,58.6936,58.7642,58.6671,58.6759,8145.0
2016-04-22 14:50:00,66.49,66.52,66.47,66.48,6233.0,58.6759,58.7024,58.6583,58.6671,6233.0
2016-04-22 15:00:00,66.48,66.59,66.48,66.56,13844.0,58.6671,58.7642,58.6671,58.7377,13844.0
2016-04-22 15:10:00,66.56,66.57,66.42,66.44,20102.0,58.7377,58.7465,58.6141,58.6318,20102.0
2016-04-22 15:20:00,66.44,66.48,66.42,66.48,13841.0,58.6318,58.6671,58.6141,58.6671,13841.0
2016-04-22 15:30:00,66.47,66.51,66.43,66.47,20945.0,58.6583,58.6936,58.623,58.6583,20945.0
2016-04-22 15:40:00,66.46,66.46,66.34,66.37,36196.0,58.6494,58.6494,58.5435,58.57,36196.0
2016-04-22 15:50:00,66.37,66.47,66.18,66.21,249141.0,58.57,58.6583,58.4023,58.4288,249141.0
2016-04-25 09:30:00,66.37,66.86,66.28,66.77,33408.0,58.57,59.0024,58.4906,58.923,33408.0
2016-04-25 09:40:00,66.72,66.85,66.36,66.7,14067.0,58.8789,58.9936,58.5612,58.8612,14067.0
2016-04-25 09:50:00,66.56,66.75,66.44,66.59,12479.0,58.7377,58.9054,58.6318,58.7642,12479.0
2016-04-25 10:00:00,66.63,66.72,66.5,66.55,9688.0,58.7995,58.8789,58.6847,58.7289,9688.0
2016-04-25 10:10:00,66.58,66.58,66.2,66.27,57043.0,58.7553,58.7553,58.42,58.4818,57043.0
2016-04-25 10:20:00,66.3,66.42,66.2,66.33,22505.0,58.5082,58.6141,58.42,58.5347,22505.0
2016-04-25 10:30:00,66.34,66.44,66.29,66.32,13780.0,58.5435,58.6318,58.4994,58.5259,13780.0
2016-04-25 10:40:00,66.36,66.42,66.15,66.27,17951.0,58.5612,58.6141,58.3759,58.4818,17951.0
2016-04-25 10:50:00,66.29,66.39,66.22,66.39,17303.0,58.4994,58.5877,58.4376,58.5877,17303.0
2016-04-25 11:00:00,66.38,66.46,66.22,66.34,23105.0,58.5788,58.6494,58.4376,58.5435,23105.0
2016-04-25 11:10:00,66.31,66.48,66.31,66.43,7756.0,58.5171,58.6671,58.5171,58.623,7756.0
2016-04-25 11:20:00,66.42,66.87,66.41,66.85,16127.0,58.6141,59.0112,58.6053,58.9936,16127.0
2016-04-25 11:30:00,66.79,66.81,66.59,66.78,9602.0,58.9407,58.9583,58.7642,58.9318,9602.0
2016-04-25 11:40:00,66.78,66.8,66.68,66.68,8600.0,58.9318,58.9495,58.8436,58.8436,8600.0
2016-04-25 11:50:00,66.65,66.79,66.65,66.76,23129.0,58.8171,58.9407,58.8171,58.9142,23129.0
2016-04-25 12:00:00,66.77,66.83,66.57,66.59,12543.0,58.923,58.9759,58.7465,58.7642,12543.0
2016-04-25 12:10:00,66.6,66.62,66.53,66.57,7766.0,58.773,58.7906,58.7112,58.7465,7766.0
2016-04-25 12:20:00,66.57,66.57,66.47,66.51,6300.0,58.7465,58.7465,58.6583,58.6936,6300.0
2016-04-25 12:30:00,66.5,66.54,66.44,66.51,7400.0,58.6847,58.72,58.6318,58.6936,7400.0
2016-04-25 12:40:00,66.5,66.65,66.5,66.64,14498.0,58.6847,58.8171,58.6847,58.8083,14498.0
2016-04-25 12:50:00,66.65,66.79,66.65,66.73,9999.0,58.8171,58.9407,58.8171,58.8877,9999.0
2016-04-25 13:00:00,66.74,66.78,66.67,66.67,7840.0,58.8965,58.9318,58.8348,58.8348,7840.0
2016-04-25 13:10:00,66.67,66.81,66.67,66.71,9350.0,58.8348,58.9583,58.8348,58.8701,9350.0
2016-04-25 13:20:00,66.71,66.78,66.68,66.77,11211.0,58.8701,58.9318,58.8436,58.923,11211.0
2016-04-25 13:30:00,66.77,66.78,66.51,66.55,14253.0,58.923,58.9318,58.6936,58.7289,14253.0
2016-04-25 13:40:00,66.53,66.61,66.51,66.59,12200.0,58.7112,58.7818,58.6936,58.7642,12200.0
2016-04-25 13:50:00,66.57,66.62,66.5,66.59,11856.0,58.7465,58.7906,58.6847,58.7642,11856.0
2016-04-25 14:00:00,66.59,66.66,66.53,66.56,10950.0,58.7642,58.8259,58.7112,58.7377,10950.0
2016-04-25 14:10:00,66.56,66.6,66.54,66.56,15800.0,58.7377,58.773,58.72,58.7377,15800.0
2016-04-25 14:20:00,66.56,66.61,66.51,66.56,16839.0,58.7377,58.7818,58.6936,58.7377,16839.0
2016-04-25 14:30:00,66.55,66.63,66.53,66.57,13291.0,58.7289,58.7995,58.7112,58.7465,13291.0
2016-04-25 14:40:00,66.55,66.57,66.49,66.51,16667.0,58.7289,58.7465,58.6759,58.6936,16667.0
2016-04-25 14:50:00,66.52,66.54,66.39,66.46,18353.0,58.7024,58.72,58.5877,58.6494,18353.0
2016-04-25 15:00:00,66.46,66.47,66.38,66.41,23132.0,58.6494,58.6583,58.5788,58.6053,23132.0
2016-04-25 15:10:00,66.42,66.48,66.36,66.41,29707.0,58.6141,58.6671,58.5612,58.6053,29707.0
2016-04-25 15:20:00,66.42,66.53,66.41,66.53,19728.0,58.6141,58.7112,58.6053,58.7112,19728.0
2016-04-25 15:30:00,66.52,66.59,66.45,66.58,22822.0,58.7024,58.7642,58.6406,58.7553,22822.0
2016-04-25 15:40:00,66.59,66.73,66.58,66.59,64386.0,58.7642,58.8877,58.7553,58.7642,64386.0
2016-04-25 15:50:00,66.59,66.6,66.43,66.58,129487.0,58.7642,58.773,58.623,58.7553,129487.0
2016-04-26 09:30:00,66.97,67.5,66.78,67.45,40832.0,59.0995,59.5672,58.9318,59.5231,40832.0
2016-04-26 09:40:00,67.45,67.79,67.33,67.79,29513.0,59.5231,59.8231,59.4172,59.8231,29513.0
2016-04-26 09:50:00,67.78,67.81,67.43,67.68,43087.0,59.8143,59.8408,59.5054,59.7261,43087.0
2016-04-26 10:00:00,67.65,67.95,67.58,67.59,25336.0,59.6996,59.9643,59.6378,59.6466,25336.0
2016-04-26 10:10:00,67.58,67.64,67.35,67.41,71802.0,59.6378,59.6908,59.4348,59.4878,71802.0
2016-04-26 10:20:00,67.43,67.55,67.14,67.21,30111.0,59.5054,59.6113,59.2495,59.3113,30111.0
2016-04-26 10:30:00,67.21,67.27,66.98,67.16,41111.0,59.3113,59.3642,59.1083,59.2672,41111.0
2016-04-26 10:40:00,67.2,67.32,67.2,67.29,15213.0,59.3025,59.4084,59.3025,59.3819,15213.0
2016-04-26 10:50:00,67.27,67.33,66.99,66.99,17959.0,59.3642,59.4172,59.1171,59.1171,17959.0
2016-04-26 11:00:00,66.99,67.12,66.99,66.99,18802.0,59.1171,59.2319,59.1171,59.1171,18802.0
2016-04-26 11:10:00,67.0,67.06,66.86,66.99,8432.0,59.126,59.1789,59.0024,59.1171,8432.0
2016-04-26 11:20:00,67.02,67.25,67.01,67.19,23025.0,59.1436,59.3466,59.1348,59.2936,23025.0
2016-04-26 11:30:00,67.21,67.24,67.13,67.18,10629.0,59.3113,59.3378,59.2407,59.2848,10629.0
2016-04-26 11:40:00,67.14,67.34,67.14,67.34,12836.0,59.2495,59.426,59.2495,59.426,12836.0
2016-04-26 11:50:00,67.39,67.44,67.17,67.24,22429.0,59.4701,59.5143,59.276,59.3378,22429.0
2016-04-26 12:00:00,67.27,67.57,67.27,67.55,10486.0,59.3642,59.629,59.3642,59.6113,10486.0
2016-04-26 12:10:00,67.54,67.54,67.37,67.44,19211.0,59.6025,59.6025,59.4525,59.5143,19211.0
2016-04-26 12:20:00,67.46,67.48,67.35,67.37,4300.0,59.5319,59.5496,59.4348,59.4525,4300.0
2016-04-26 12:30:00,67.39,67.44,67.25,67.25,8150.0,59.4701,59.5143,59.3466,59.3466,8150.0
2016-04-26 12:40:00,67.26,67.36,67.2,67.33,5800.0,59.3554,59.4437,59.3025,59.4172,5800.0
2016-04-26 12:50:00,67.35,67.38,67.3,67.33,10900.0,59.4348,59.4613,59.3907,59.4172,10900.0
2016-04-26 13:00:00,67.34,67.36,67.3,67.36,8825.0,59.426,59.4437,59.3907,59.4437,8825.0
2016-04-26 13:10:00,67.36,67.4,67.3,67.37,12508.0,59.4437,59.479,59.3907,59.4525,12508.0
2016-04-26 13:20:00,67.4,67.46,67.37,67.44,9317.0,59.479,59.5319,59.4525,59.5143,9317.0
2016-04-26 13:30:00,67.43,67.49,67.4,67.4,17445.0,59.5054,59.5584,59.479,59.479,17445.0
2016-04-26 13:40:00,67.36,67.4,67.3,67.39,16171.0,59.4437,59.479,59.3907,59.4701,16171.0
2016-04-26 13:50:00,67.4,67.48,67.35,67.46,10200.0,59.479,59.5496,59.4348,59.5319,10200.0
2016-04-26 14:00:00,67.46,67.46,67.37,67.42,8625.0,59.5319,59.5319,59.4525,59.4966,8625.0
2016-04-26 14:10:00,67.45,67.65,67.44,67.64,11523.0,59.5231,59.6996,59.5143,59.6908,11523.0
2016-04-26 14:20:00,67.65,67.72,67.63,67.64,21346.0,59.6996,59.7614,59.6819,59.6908,21346.0
2016-04-26 14:30:00,67.63,67.64,67.54,67.55,12082.0,59.6819,59.6908,59.6025,59.6113,12082.0
2016-04-26 14:40:00,67.54,67.69,67.54,67.69,10900.0,59.6025,59.7349,59.6025,59.7349,10900.0
2016-04-26 14:50:00,67.65,67.67,67.58,67.64,13374.0,59.6996,59.7172,59.6378,59.6908,13374.0
2016-04-26 15:00:00,67.64,67.77,67.64,67.64,15608.0,59.6908,59.8055,59.6908,59.6908,15608.0
2016-04-26 15:10:00,67.66,67.73,67.65,67.7,25855.0,59.7084,59.7702,59.6996,59.7437,25855.0
2016-04-26 15:20:00,67.71,67.83,67.68,67.82,24520.0,59.7525,59.8584,59.7261,59.8496,24520.0
2016-04-26 15:30:00,67.82,67.87,67.79,67.86,42116.0,59.8496,59.8937,59.8231,59.8849,42116.0
2016-04-26 15:40:00,67.87,67.9,67.81,67.81,60172.0,59.8937,59.9202,59.8408,59.8408,60172.0
2016-04-26 15:50:00,67.81,67.82,67.65,67.71,165028.0,59.8408,59.8496,59.6996,59.7525,165028.0
2016-04-27 09:30:00,67.67,68.24,67.33,68.24,20385.0,59.7172,60.2202,59.4172,60.2202,20385.0
2016-04-27 09:40:00,68.29,68.54,68.26,68.45,16519.0,60.2644,60.485,60.2379,60.4056,16519.0
2016-04-27 09:50:00,68.45,68.67,68.41,68.41,13488.0,60.4056,60.5997,60.3703,60.3703,13488.0
2016-04-27 10:00:00,68.44,68.54,68.26,68.54,26646.0,60.3967,60.485,60.2379,60.485,26646.0
2016-04-27 10:10:00,68.58,68.74,68.5,68.68,27273.0,60.5203,60.6615,60.4497,60.6085,27273.0
2016-04-27 10:20:00,68.69,68.75,68.63,68.66,27028.0,60.6174,60.6703,60.5644,60.5909,27028.0
2016-04-27 10:30:00,68.57,68.61,67.79,67.79,16316.0,60.5115,60.5468,59.8231,59.8231,16316.0
2016-04-27 10:40:00,67.85,67.85,67.42,67.47,22472.0,59.8761,59.8761,59.4966,59.5407,22472.0
2016-04-27 10:50:00,67.42,67.68,67.28,67.68,19760.0,59.4966,59.7261,59.3731,59.7261,19760.0
2016-04-27 11:00:00,67.67,67.74,67.46,67.74,12202.0,59.7172,59.779,59.5319,59.779,12202.0
2016-04-27 11:10:00,67.71,67.92,67.64,67.83,15351.0,59.7525,59.9379,59.6908,59.8584,15351.0
2016-04-27 11:20:00,67.87,68.06,67.81,68.06,9289.0,59.8937,60.0614,59.8408,60.0614,9289.0
2016-04-27 11:30:00,68.04,68.13,67.82,67.82,15454.0,60.0437,60.1232,59.8496,59.8496,15454.0
2016-04-27 11:40:00,67.83,67.83,67.73,67.79,6550.0,59.8584,59.8584,59.7702,59.8231,6550.0
2016-04-27 11:50:00,67.79,67.86,67.73,67.8,13872.0,59.8231,59.8849,59.7702,59.832,13872.0
2016-04-27 12:00:00,67.78,67.79,67.7,67.76,14108.0,59.8143,59.8231,59.7437,59.7967,14108.0
2016-04-27 12:10:00,67.76,67.83,67.67,67.81,13930.0,59.7967,59.8584,59.7172,59.8408,13930.0
2016-04-27 12:20:00,67.81,67.87,67.73,67.73,6098.0,59.8408,59.8937,59.7702,59.7702,6098.0
2016-04-27 12:30:00,67.73,67.85,67.72,67.74,16925.0,59.7702,59.8761,59.7614,59.779,16925.0
2016-04-27 12:40:00,67.73,67.87,67.7,67.86,20070.0,59.7702,59.8937,59.7437,59.8849,20070.0
2016-04-27 12:50:00,67.85,67.89,67.76,67.84,4900.0,59.8761,59.9114,59.7967,59.8673,4900.0
2016-04-27 13:00:00,67.83,67.83,67.71,67.78,9471.0,59.8584,59.8584,59.7525,59.8143,9471.0
2016-04-27 13:10:00,67.78,67.84,67.76,67.81,4709.0,59.8143,59.8673,59.7967,59.8408,4709.0
2016-04-27 13:20:00,67.79,67.81,67.7,67.81,11650.0,59.8231,59.8408,59.7437,59.8408,11650.0
2016-04-27 13:30:00,67.82,67.87,67.72,67.83,21877.0,59.8496,59.8937,59.7614,59.8584,21877.0
2016-04-27 13:40:00,67.85,67.87,67.75,67.84,12575.0,59.8761,59.8937,59.7878,59.8673,12575.0
2016-04-27 13:50:00,67.86,67.92,67.76,67.76,5597.0,59.8849,59.9379,59.7967,59.7967,5597.0
2016-04-27 14:00:00,67.75,67.98,67.47,67.98,18552.0,59.7878,59.9908,59.5407,59.9908,18552.0
2016-04-27 14:10:00,68.0,68.15,67.9,68.1,10843.0,60.0084,60.1408,59.9202,60.0967,10843.0
2016-04-27 14:20:00,68.09,68.2,68.05,68.13,10348.0,60.0879,60.1849,60.0526,60.1232,10348.0
2016-04-27 14:30:00,68.14,68.15,67.8,67.81,28216.0,60.132,60.1408,59.832,59.8408,28216.0
2016-04-27 14:40:00,67.83,67.98,67.83,67.95,8741.0,59.8584,59.9908,59.8584,59.9643,8741.0
2016-04-27 14:50:00,67.94,67.99,67.9,67.98,9756.0,59.9555,59.9996,59.9202,59.9908,9756.0
2016-04-27 15:00:00,67.96,68.04,67.9,67.95,14288.0,59.9731,60.0437,59.9202,59.9643,14288.0
2016-04-27 15:10:00,67.96,68.01,67.91,67.98,14236.0,59.9731,60.0173,59.929,59.9908,14236.0
2016-04-27 15:20:00,68.0,68.06,67.89,67.96,20223.0,60.0084,60.0614,59.9114,59.9731,20223.0
2016-04-27 15:30:00,67.95,67.97,67.88,67.89,19960.0,59.9643,59.982,59.9026,59.9114,19960.0
2016-04-27 15:40:00,67.91,67.98,67.87,67.97,32791.0,59.929,59.9908,59.8937,59.982,32791.0
2016-04-27 15:50:00,67.96,67.96,67.8,67.89,72649.0,59.9731,59.9731,59.832,59.9114,72649.0
2016-04-28 09:30:00,67.47,67.5,66.56,66.96,21882.0,59.5407,59.5672,58.7377,59.0907,21882.0
2016-04-28 09:40:00,66.98,67.24,66.98,67.15,5674.0,59.1083,59.3378,59.1083,59.2583,5674.0
2016-04-28 09:50:00,67.2,67.26,67.1,67.26,18493.0,59.3025,59.3554,59.2142,59.3554,18493.0
2016-04-28 10:00:00,67.2,67.42,67.2,67.39,8446.0,59.3025,59.4966,59.3025,59.4701,8446.0
2016-04-28 10:10:00,67.41,67.54,67.33,67.43,4566.0,59.4878,59.6025,59.4172,59.5054,4566.0
2016-04-28 10:20:00,67.43,67.57,67.39,67.56,8867.0,59.5054,59.629,59.4701,59.6202,8867.0
2016-04-28 10:30:00,67.56,67.58,67.4,67.56,20218.0,59.6202,59.6378,59.479,59.6202,20218.0
2016-04-28 10:40:00,67.6,67.65,67.46,67.57,7200.0,59.6555,59.6996,59.5319,59.629,7200.0
2016-04-28 10:50:00,67.59,67.59,67.51,67.55,4500.0,59.6466,59.6466,59.576,59.6113,4500.0
2016-04-28 11:00:00,67.54,67.61,67.4,67.4,9325.0,59.6025,59.6643,59.479,59.479,9325.0
2016-04-28 11:10:00,67.4,67.42,67.29,67.31,6900.0,59.479,59.4966,59.3819,59.3995,6900.0
2016-04-28 11:20:00,67.32,67.4,67.23,67.29,14338.0,59.4084,59.479,59.3289,59.3819,14338.0
2016-04-28 11:30:00,67.31,67.51,67.31,67.49,13360.0,59.3995,59.576,59.3995,59.5584,13360.0
2016-04-28 11:40:00,67.49,67.51,67.37,67.38,6794.0,59.5584,59.576,59.4525,59.4613,6794.0
2016-04-28 11:50:00,67.37,67.37,67.17,67.21,6792.0,59.4525,59.4525,59.276,59.3113,6792.0
2016-04-28 12:00:00,67.21,67.29,67.18,67.18,3607.0,59.3113,59.3819,59.2848,59.2848,3607.0
2016-04-28 12:10:00,67.22,67.22,67.02,67.02,3620.0,59.3201,59.3201,59.1436,59.1436,3620.0
2016-04-28 12:20:00,67.03,67.09,67.01,67.03,13415.0,59.1524,59.2054,59.1348,59.1524,13415.0
2016-04-28 12:30:00,67.04,67.16,67.02,67.15,4518.0,59.1613,59.2672,59.1436,59.2583,4518.0
2016-04-28 12:40:00,67.21,67.21,67.14,67.14,7941.0,59.3113,59.3113,59.2495,59.2495,7941.0
2016-04-28 12:50:00,67.13,67.13,67.06,67.09,6200.0,59.2407,59.2407,59.1789,59.2054,6200.0
2016-04-28 13:00:00,67.1,67.13,66.9,66.9,13138.0,59.2142,59.2407,59.0377,59.0377,13138.0
2016-04-28 13:10:00,66.89,66.91,66.83,66.85,12044.0,59.0289,59.0465,58.9759,58.9936,12044.0
2016-04-28 13:20:00,66.84,66.89,66.82,66.82,4350.0,58.9848,59.0289,58.9671,58.9671,4350.0
2016-04-28 13:30:00,66.85,66.94,66.85,66.92,3929.0,58.9936,59.073,58.9936,59.0554,3929.0
2016-04-28 13:40:00,66.93,67.02,66.93,67.01,5228.0,59.0642,59.1436,59.0642,59.1348,5228.0
2016-04-28 13:50:00,67.02,67.12,67.02,67.12,2857.0,59.1436,59.2319,59.1436,59.2319,2857.0
2016-04-28 14:00:00,67.13,67.18,67.1,67.11,10010.0,59.2407,59.2848,59.2142,59.223,10010.0
2016-04-28 14:10:00,67.11,67.11,67.02,67.04,4806.0,59.223,59.223,59.1436,59.1613,4806.0
2016-04-28 14:20:00,67.05,67.05,67.0,67.02,5901.0,59.1701,59.1701,59.126,59.1436,5901.0
2016-04-28 14:30:00,67.02,67.09,67.02,67.04,5542.0,59.1436,59.2054,59.1436,59.1613,5542.0
2016-04-28 14:40:00,67.02,67.02,66.93,66.94,12089.0,59.1436,59.1436,59.0642,59.073,12089.0
2016-04-28 14:50:00,66.94,66.94,66.79,66.8,7482.0,59.073,59.073,58.9407,58.9495,7482.0
2016-04-28 15:00:00,66.81,66.82,66.68,66.68,10617.0,58.9583,58.9671,58.8436,58.8436,10617.0
2016-04-28 15:10:00,66.67,66.67,66.44,66.52,15915.0,58.8348,58.8348,58.6318,58.7024,15915.0
2016-04-28 15:20:00,66.52,66.53,66.16,66.16,19866.0,58.7024,58.7112,58.3847,58.3847,19866.0
2016-04-28 15:30:00,66.15,66.39,66.15,66.39,23519.0,58.3759,58.5877,58.3759,58.5877,23519.0
2016-04-28 15:40:00,66.38,66.54,66.32,66.37,38683.0,58.5788,58.72,58.5259,58.57,38683.0
2016-04-28 15:50:00,66.37,66.45,66.19,66.38,71469.0,58.57,58.6406,58.4112,58.5788,71469.0
2016-04-29 09:30:00,66.45,66.45,66.12,66.4,27331.0,58.6406,58.6406,58.3494,58.5965,27331.0
2016-04-29 09:40:00,66.33,66.4,66.13,66.15,11654.0,58.5347,58.5965,58.3582,58.3759,11654.0
2016-04-29 09:50:00,66.16,66.16,65.8,65.81,22627.0,58.3847,58.3847,58.067,58.0758,22627.0
2016-04-29 10:00:00,65.78,65.81,65.57,65.71,7919.0,58.0493,58.0758,57.864,57.9876,7919.0
2016-04-29 10:10:00,65.77,66.32,65.77,66.32,8746.0,58.0405,58.5259,58.0405,58.5259,8746.0
2016-04-29 10:20:00,66.3,66.3,66.1,66.15,9378.0,58.5082,58.5082,58.3317,58.3759,9378.0
2016-04-29 10:30:00,66.15,66.19,66.06,66.1,32035.0,58.3759,58.4112,58.2964,58.3317,32035.0
2016-04-29 10:40:00,66.16,66.16,65.76,65.83,15570.0,58.3847,58.3847,58.0317,58.0935,15570.0
2016-04-29 10:50:00,65.87,66.05,65.86,66.05,8592.0,58.1288,58.2876,58.1199,58.2876,8592.0
2016-04-29 11:00:00,66.07,66.19,66.02,66.15,11329.0,58.3053,58.4112,58.2611,58.3759,11329.0
2016-04-29 11:10:00,66.15,66.15,65.9,65.91,4792.0,58.3759,58.3759,58.1552,58.1641,4792.0
2016-04-29 11:20:00,65.87,66.0,65.85,65.92,8347.0,58.1288,58.2435,58.1111,58.1729,8347.0
2016-04-29 11:30:00,65.9,65.9,65.77,65.84,14525.0,58.1552,58.1552,58.0405,58.1023,14525.0
2016-04-29 11:40:00,65.81,65.96,65.78,65.96,7522.0,58.0758,58.2082,58.0493,58.2082,7522.0
2016-04-29 11:50:00,65.96,66.2,65.96,66.18,11000.0,58.2082,58.42,58.2082,58.4023,11000.0
2016-04-29 12:00:00,66.17,66.17,65.91,65.94,6151.0,58.3935,58.3935,58.1641,58.1905,6151.0
2016-04-29 12:10:00,65.91,66.04,65.86,66.02,15126.0,58.1641,58.2788,58.1199,58.2611,15126.0
2016-04-29 12:20:00,66.04,66.13,66.01,66.13,10963.0,58.2788,58.3582,58.2523,58.3582,10963.0
2016-04-29 12:30:00,66.12,66.15,66.06,66.15,15363.0,58.3494,58.3759,58.2964,58.3759,15363.0
2016-04-29 12:40:00,66.15,66.22,66.11,66.22,4700.0,58.3759,58.4376,58.3406,58.4376,4700.0
2016-04-29 12:50:00,66.22,66.24,66.06,66.07,4927.0,58.4376,58.4553,58.2964,58.3053,4927.0
2016-04-29 13:00:00,66.06,66.08,65.95,66.04,19355.0,58.2964,58.3141,58.1994,58.2788,19355.0
2016-04-29 13:10:00,66.06,66.07,66.01,66.01,3615.0,58.2964,58.3053,58.2523,58.2523,3615.0
2016-04-29 13:20:00,65.99,66.13,65.92,66.11,10938.0,58.2347,58.3582,58.1729,58.3406,10938.0
2016-04-29 13:30:00,66.13,66.13,66.04,66.12,7570.0,58.3582,58.3582,58.2788,58.3494,7570.0
2016-04-29 13:40:00,66.11,66.13,65.98,66.0,5456.0,58.3406,58.3582,58.2258,58.2435,5456.0
2016-04-29 13:50:00,66.01,66.02,65.95,65.98,3917.0,58.2523,58.2611,58.1994,58.2258,3917.0
2016-04-29 14:00:00,66.0,66.02,65.95,65.96,9141.0,58.2435,58.2611,58.1994,58.2082,9141.0
2016-04-29 14:10:00,65.96,66.13,65.95,66.13,17719.0,58.2082,58.3582,58.1994,58.3582,17719.0
2016-04-29 14:20:00,66.14,66.15,66.03,66.08,7506.0,58.367,58.3759,58.27,58.3141,7506.0
2016-04-29 14:30:00,66.07,66.08,65.96,65.96,4607.0,58.3053,58.3141,58.2082,58.2082,4607.0
2016-04-29 14:40:00,65.98,66.1,65.95,66.1,5660.0,58.2258,58.3317,58.1994,58.3317,5660.0
2016-04-29 14:50:00,66.1,66.1,65.98,66.04,9153.0,58.3317,58.3317,58.2258,58.2788,9153.0
2016-04-29 15:00:00,66.05,66.14,66.0,66.1,16784.0,58.2876,58.367,58.2435,58.3317,16784.0
2016-04-29 15:10:00,66.11,66.22,66.11,66.15,15192.0,58.3406,58.4376,58.3406,58.3759,15192.0
2016-04-29 15:20:00,66.16,66.21,66.14,66.14,22340.0,58.3847,58.4288,58.367,58.367,22340.0
2016-04-29 15:30:00,66.14,66.29,66.14,66.2,28605.0,58.367,58.4994,58.367,58.42,28605.0
2016-04-29 15:40:00,66.21,66.3,66.15,66.18,68028.0,58.4288,58.5082,58.3759,58.4023,68028.0
2016-04-29 15:50:00,66.18,66.33,66.14,66.2,112026.0,58.4023,58.5347,58.367,58.42,112026.0
2016-05-02 09:30:00,66.42,66.62,66.18,66.57,14726.0,58.6141,58.7906,58.4023,58.7465,14726.0
2016-05-02 09:40:00,66.53,66.63,66.29,66.62,15328.0,58.7112,58.7995,58.4994,58.7906,15328.0
2016-05-02 09:50:00,66.52,67.25,66.49,67.24,11445.0,58.7024,59.3466,58.6759,59.3378,11445.0
2016-05-02 10:00:00,67.19,67.66,67.08,67.52,40936.0,59.2936,59.7084,59.1966,59.5849,40936.0
2016-05-02 10:10:00,67.56,67.89,67.51,67.77,20255.0,59.6202,59.9114,59.576,59.8055,20255.0
2016-05-02 10:20:00,67.78,67.96,67.75,67.94,21113.0,59.8143,59.9731,59.7878,59.9555,21113.0
2016-05-02 10:30:00,67.92,68.27,67.92,68.14,38985.0,59.9379,60.2467,59.9379,60.132,38985.0
2016-05-02 10:40:00,68.14,68.24,68.01,68.16,21300.0,60.132,60.2202,60.0173,60.1496,21300.0
2016-05-02 10:50:00,68.15,68.25,67.95,68.19,21313.0,60.1408,60.2291,59.9643,60.1761,21313.0
2016-05-02 11:00:00,68.19,68.21,68.0,68.08,23740.0,60.1761,60.1938,60.0084,60.079,23740.0
2016-05-02 11:10:00,68.11,68.23,67.93,68.01,57800.0,60.1055,60.2114,59.9467,60.0173,57800.0
2016-05-02 11:20:00,67.97,68.14,67.97,68.14,14366.0,59.982,60.132,59.982,60.132,14366.0
2016-05-02 11:30:00,68.11,68.22,68.05,68.19,12542.0,60.1055,60.2026,60.0526,60.1761,12542.0
2016-05-02 11:40:00,68.19,68.22,67.96,67.98,12914.0,60.1761,60.2026,59.9731,59.9908,12914.0
2016-05-02 11:50:00,67.95,68.15,67.94,68.01,18692.0,59.9643,60.1408,59.9555,60.0173,18692.0
2016-05-02 12:00:00,68.0,68.03,67.93,67.97,24486.0,60.0084,60.0349,59.9467,59.982,24486.0
2016-05-02 12:10:00,67.95,68.07,67.91,67.92,21554.0,59.9643,60.0702,59.929,59.9379,21554.0
2016-05-02 12:20:00,67.96,68.02,67.93,68.01,8688.0,59.9731,60.0261,59.9467,60.0173,8688.0
2016-05-02 12:30:00,68.03,68.16,68.02,68.04,20834.0,60.0349,60.1496,60.0261,60.0437,20834.0
2016-05-02 12:40:00,68.03,68.12,67.98,68.12,9472.0,60.0349,60.1143,59.9908,60.1143,9472.0
2016-05-02 12:50:00,68.09,68.12,68.01,68.02,11766.0,60.0879,60.1143,60.0173,60.0261,11766.0
2016-05-02 13:00:00,68.0,68.1,68.0,68.09,12475.0,60.0084,60.0967,60.0084,60.0879,12475.0
2016-05-02 13:10:00,68.08,68.26,68.07,68.24,13485.0,60.079,60.2379,60.0702,60.2202,13485.0
2016-05-02 13:20:00,68.24,68.32,68.22,68.3,17058.0,60.2202,60.2908,60.2026,60.2732,17058.0
2016-05-02 13:30:00,68.3,68.36,68.03,68.16,16400.0,60.2732,60.3261,60.0349,60.1496,16400.0
2016-05-02 13:40:00,68.16,68.27,68.14,68.25,14501.0,60.1496,60.2467,60.132,60.2291,14501.0
2016-05-02 13:50:00,68.24,68.3,68.12,68.12,18507.0,60.2202,60.2732,60.1143,60.1143,18507.0
2016-05-02 14:00:00,68.11,68.11,67.86,67.87,23172.0,60.1055,60.1055,59.8849,59.8937,23172.0
2016-05-02 14:10:00,67.88,68.08,67.88,68.06,15732.0,59.9026,60.079,59.9026,60.0614,15732.0
2016-05-02 14:20:00,68.06,68.11,67.83,67.9,16303.0,60.0614,60.1055,59.8584,59.9202,16303.0
2016-05-02 14:30:00,67.89,67.98,67.89,67.95,12984.0,59.9114,59.9908,59.9114,59.9643,12984.0
2016-05-02 14:40:00,67.96,67.96,67.64,67.77,25125.0,59.9731,59.9731,59.6908,59.8055,25125.0
2016-05-02 14:50:00,67.78,67.8,67.68,67.79,11000.0,59.8143,59.832,59.7261,59.8231,11000.0
2016-05-02 15:00:00,67.8,67.87,67.76,67.87,16445.0,59.832,59.8937,59.7967,59.8937,16445.0
2016-05-02 15:10:00,67.85,67.89,67.79,67.84,21089.0,59.8761,59.9114,59.8231,59.8673,21089.0
2016-05-02 15:20:00,67.84,67.9,67.74,67.85,23159.0,59.8673,59.9202,59.779,59.8761,23159.0
2016-05-02 15:30:00,67.84,67.89,67.77,67.84,30789.0,59.8673,59.9114,59.8055,59.8673,30789.0
2016-05-02 15:40:00,67.86,67.92,67.77,67.77,49563.0,59.8849,59.9379,59.8055,59.8055,49563.0
2016-05-02 15:50:00,67.77,67.9,67.72,67.89,93355.0,59.8055,59.9202,59.7614,59.9114,93355.0
2016-05-03 09:30:00,67.56,67.87,66.83,67.28,33516.0,59.6202,59.8937,58.9759,59.3731,33516.0
2016-05-03 09:40:00,67.23,67.72,67.16,67.68,27447.0,59.3289,59.7614,59.2672,59.7261,27447.0
2016-05-03 09:50:00,67.63,67.93,67.63,67.75,27557.0,59.6819,59.9467,59.6819,59.7878,27557.0
2016-05-03 10:00:00,67.71,68.07,67.69,67.88,38389.0,59.7525,60.0702,59.7349,59.9026,38389.0
2016-05-03 10:10:00,67.87,68.0,67.75,67.99,19066.0,59.8937,60.0084,59.7878,59.9996,19066.0
2016-05-03 10:20:00,68.02,68.09,67.86,67.95,17251.0,60.0261,60.0879,59.8849,59.9643,17251.0
2016-05-03 10:30:00,67.95,67.95,67.6,67.73,16049.0,59.9643,59.9643,59.6555,59.7702,16049.0
2016-05-03 10:40:00,67.72,68.02,67.7,67.99,16696.0,59.7614,60.0261,59.7437,59.9996,16696.0
2016-05-03 10:50:00,67.96,67.98,67.64,67.65,17920.0,59.9731,59.9908,59.6908,59.6996,17920.0
2016-05-03 11:00:00,67.66,67.78,67.61,67.75,26547.0,59.7084,59.8143,59.6643,59.7878,26547.0
2016-05-03 11:10:00,67.74,67.76,67.47,67.5,19216.0,59.779,59.7967,59.5407,59.5672,19216.0
2016-05-03 11:20:00,67.5,67.5,67.34,67.34,8049.0,59.5672,59.5672,59.426,59.426,8049.0
2016-05-03 11:30:00,67.36,67.36,67.17,67.22,11736.0,59.4437,59.4437,59.276,59.3201,11736.0
2016-05-03 11:40:00,67.15,67.25,67.13,67.25,8089.0,59.2583,59.3466,59.2407,59.3466,8089.0
2016-05-03 11:50:00,67.27,67.33,67.18,67.3,9308.0,59.3642,59.4172,59.2848,59.3907,9308.0
2016-05-03 12:00:00,67.34,67.39,67.2,67.26,17611.0,59.426,59.4701,59.3025,59.3554,17611.0
2016-05-03 12:10:00,67.26,67.32,67.2,67.28,15368.0,59.3554,59.4084,59.3025,59.3731,15368.0
2016-05-03 12:20:00,67.28,67.3,67.13,67.15,4805.0,59.3731,59.3907,59.2407,59.2583,4805.0
2016-05-03 12:30:00,67.18,67.27,67.13,67.17,4417.0,59.2848,59.3642,59.2407,59.276,4417.0
2016-05-03 12:40:00,67.17,67.24,67.14,67.24,4200.0,59.276,59.3378,59.2495,59.3378,4200.0
2016-05-03 12:50:00,67.23,67.25,67.17,67.24,4294.0,59.3289,59.3466,59.276,59.3378,4294.0
2016-05-03 13:00:00,67.25,67.36,67.21,67.32,6129.0,59.3466,59.4437,59.3113,59.4084,6129.0
2016-05-03 13:10:00,67.31,67.43,67.3,67.43,5062.0,59.3995,59.5054,59.3907,59.5054,5062.0
2016-05-03 13:20:00,67.4,67.5,67.4,67.47,17440.0,59.479,59.5672,59.479,59.5407,17440.0
2016-05-03 13:30:00,67.49,67.5,67.41,67.46,7100.0,59.5584,59.5672,59.4878,59.5319,7100.0
2016-05-03 13:40:00,67.47,67.53,67.47,67.52,7677.0,59.5407,59.5937,59.5407,59.5849,7677.0
2016-05-03 13:50:00,67.51,67.51,67.42,67.43,6230.0,59.576,59.576,59.4966,59.5054,6230.0
2016-05-03 14:00:00,67.43,67.44,67.29,67.38,9498.0,59.5054,59.5143,59.3819,59.4613,9498.0
2016-05-03 14:10:00,67.38,67.39,67.3,67.3,5890.0,59.4613,59.4701,59.3907,59.3907,5890.0
2016-05-03 14:20:00,67.28,67.36,67.24,67.36,3387.0,59.3731,59.4437,59.3378,59.4437,3387.0
2016-05-03 14:30:00,67.36,67.45,67.33,67.44,5308.0,59.4437,59.5231,59.4172,59.5143,5308.0
2016-05-03 14:40:00,67.44,67.44,67.32,67.34,5801.0,59.5143,59.5143,59.4084,59.426,5801.0
2016-05-03 14:50:00,67.36,67.46,67.31,67.36,9175.0,59.4437,59.5319,59.3995,59.4437,9175.0
2016-05-03 15:00:00,67.35,67.39,67.3,67.36,8747.0,59.4348,59.4701,59.3907,59.4437,8747.0
2016-05-03 15:10:00,67.34,67.38,67.18,67.21,11018.0,59.426,59.4613,59.2848,59.3113,11018.0
2016-05-03 15:20:00,67.2,67.25,67.15,67.23,11975.0,59.3025,59.3466,59.2583,59.3289,11975.0
2016-05-03 15:30:00,67.22,67.24,67.11,67.15,17171.0,59.3201,59.3378,59.223,59.2583,17171.0
2016-05-03 15:40:00,67.15,67.29,67.03,67.29,48420.0,59.2583,59.3819,59.1524,59.3819,48420.0
2016-05-03 15:50:00,67.27,67.36,67.23,67.32,98762.0,59.3642,59.4437,59.3289,59.4084,98762.0
2016-05-04 09:30:00,66.99,67.06,66.81,67.0,11118.0,59.1171,59.1789,58.9583,59.126,11118.0
2016-05-04 09:40:00,66.97,67.33,66.97,67.25,9410.0,59.0995,59.4172,59.0995,59.3466,9410.0
2016-05-04 09:50:00,67.25,67.49,67.21,67.45,3500.0,59.3466,59.5584,59.3113,59.5231,3500.0
2016-05-04 10:00:00,67.46,67.57,67.17,67.3,18407.0,59.5319,59.629,59.276,59.3907,18407.0
2016-05-04 10:10:00,67.37,67.53,67.31,67.45,5745.0,59.4525,59.5937,59.3995,59.5231,5745.0
2016-05-04 10:20:00,67.44,67.45,67.22,67.29,2800.0,59.5143,59.5231,59.3201,59.3819,2800.0
2016-05-04 10:30:00,67.23,67.35,67.14,67.21,19917.0,59.3289,59.4348,59.2495,59.3113,19917.0
2016-05-04 10:40:00,67.29,67.41,67.16,67.16,18858.0,59.3819,59.4878,59.2672,59.2672,18858.0
2016-05-04 10:50:00,67.18,67.23,67.14,67.2,15673.0,59.2848,59.3289,59.2495,59.3025,15673.0
2016-05-04 11:00:00,67.19,67.22,67.1,67.13,33425.0,59.2936,59.3201,59.2142,59.2407,33425.0
2016-05-04 11:10:00,67.11,67.13,66.83,66.83,7880.0,59.223,59.2407,58.9759,58.9759,7880.0
2016-05-04 11:20:00,66.82,66.84,66.74,66.76,15835.0,58.9671,58.9848,58.8965,58.9142,15835.0
2016-05-04 11:30:00,66.77,67.17,66.68,67.14,9777.0,58.923,59.276,58.8436,59.2495,9777.0
2016-05-04 11:40:00,67.1,67.16,66.99,67.06,5576.0,59.2142,59.2672,59.1171,59.1789,5576.0
2016-05-04 11:50:00,66.98,67.05,66.96,67.03,5658.0,59.1083,59.1701,59.0907,59.1524,5658.0
2016-05-04 12:00:00,66.97,67.01,66.81,66.81,4665.0,59.0995,59.1348,58.9583,58.9583,4665.0
2016-05-04 12:10:00,66.85,66.95,66.82,66.94,3159.0,58.9936,59.0818,58.9671,59.073,3159.0
2016-05-04 12:20:00,66.91,66.94,66.84,66.84,2921.0,59.0465,59.073,58.9848,58.9848,2921.0
2016-05-04 12:30:00,66.88,66.9,66.77,66.77,16488.0,59.0201,59.0377,58.923,58.923,16488.0
2016-05-04 12:40:00,66.72,66.78,66.7,66.72,6150.0,58.8789,58.9318,58.8612,58.8789,6150.0
2016-05-04 12:50:00,66.7,66.7,66.53,66.53,6180.0,58.8612,58.8612,58.7112,58.7112,6180.0
2016-05-04 13:00:00,66.49,66.57,66.49,66.53,5566.0,58.6759,58.7465,58.6759,58.7112,5566.0
2016-05-04 13:10:00,66.53,66.67,66.52,66.64,8291.0,58.7112,58.8348,58.7024,58.8083,8291.0
2016-05-04 13:20:00,66.66,66.72,66.61,66.7,7080.0,58.8259,58.8789,58.7818,58.8612,7080.0
2016-05-04 13:30:00,66.7,66.71,66.61,66.65,6200.0,58.8612,58.8701,58.7818,58.8171,6200.0
2016-05-04 13:40:00,66.62,66.63,66.54,66.56,5076.0,58.7906,58.7995,58.72,58.7377,5076.0
2016-05-04 13:50:00,66.55,66.61,66.38,66.38,4790.0,58.7289,58.7818,58.5788,58.5788,4790.0
2016-05-04 14:00:00,66.39,66.51,66.36,66.48,8928.0,58.5877,58.6936,58.5612,58.6671,8928.0
2016-05-04 14:10:00,66.48,66.58,66.45,66.58,5886.0,58.6671,58.7553,58.6406,58.7553,5886.0
2016-05-04 14:20:00,66.6,66.78,66.57,66.73,4500.0,58.773,58.9318,58.7465,58.8877,4500.0
2016-05-04 14:30:00,66.76,66.79,66.7,66.73,15898.0,58.9142,58.9407,58.8612,58.8877,15898.0
2016-05-04 14:40:00,66.8,66.8,66.71,66.75,5337.0,58.9495,58.9495,58.8701,58.9054,5337.0
2016-05-04 14:50:00,66.76,66.9,66.75,66.9,22875.0,58.9142,59.0377,58.9054,59.0377,22875.0
2016-05-04 15:00:00,66.9,66.9,66.63,66.72,13068.0,59.0377,59.0377,58.7995,58.8789,13068.0
2016-05-04 15:10:00,66.71,66.83,66.71,66.75,10154.0,58.8701,58.9759,58.8701,58.9054,10154.0
2016-05-04 15:20:00,66.74,66.77,66.66,66.69,14224.0,58.8965,58.923,58.8259,58.8524,14224.0
2016-05-04 15:30:00,66.69,66.79,66.67,66.74,17817.0,58.8524,58.9407,58.8348,58.8965,17817.0
2016-05-04 15:40:00,66.73,66.91,66.73,66.87,30599.0,58.8877,59.0465,58.8877,59.0112,30599.0
2016-05-04 15:50:00,66.87,66.87,66.56,66.58,109540.0,59.0112,59.0112,58.7377,58.7553,109540.0
2016-05-05 09:30:00,66.78,67.86,66.78,67.72,29415.0,58.9318,59.8849,58.9318,59.7614,29415.0
2016-05-05 09:40:00,67.65,67.84,67.47,67.73,32069.0,59.6996,59.8673,59.5407,59.7702,32069.0
2016-05-05 09:50:00,67.75,67.98,67.58,67.91,14038.0,59.7878,59.9908,59.6378,59.929,14038.0
2016-05-05 10:00:00,67.83,68.12,67.69,67.85,27957.0,59.8584,60.1143,59.7349,59.8761,27957.0
2016-05-05 10:10:00,67.85,68.13,67.69,67.78,23757.0,59.8761,60.1232,59.7349,59.8143,23757.0
2016-05-05 10:20:00,67.8,67.9,67.51,67.59,19980.0,59.832,59.9202,59.576,59.6466,19980.0
2016-05-05 10:30:00,67.59,67.59,67.4,67.53,25277.0,59.6466,59.6466,59.479,59.5937,25277.0
2016-05-05 10:40:00,67.57,67.57,67.33,67.48,27387.0,59.629,59.629,59.4172,59.5496,27387.0
2016-05-05 10:50:00,67.47,67.56,67.4,67.41,24800.0,59.5407,59.6202,59.479,59.4878,24800.0
2016-05-05 11:00:00,67.37,67.39,67.25,67.27,14419.0,59.4525,59.4701,59.3466,59.3642,14419.0
2016-05-05 11:10:00,67.26,67.28,67.14,67.21,12598.0,59.3554,59.3731,59.2495,59.3113,12598.0
2016-05-05 11:20:00,67.19,67.19,66.88,67.06,31315.0,59.2936,59.2936,59.0201,59.1789,31315.0
2016-05-05 11:30:00,67.08,67.36,67.08,67.22,9600.0,59.1966,59.4437,59.1966,59.3201,9600.0
2016-05-05 11:40:00,67.2,67.28,67.09,67.27,6600.0,59.3025,59.3731,59.2054,59.3642,6600.0
2016-05-05 11:50:00,67.29,67.37,67.29,67.33,9932.0,59.3819,59.4525,59.3819,59.4172,9932.0
2016-05-05 12:00:00,67.33,67.51,67.28,67.38,8400.0,59.4172,59.576,59.3731,59.4613,8400.0
2016-05-05 12:10:00,67.4,67.58,67.4,67.48,8568.0,59.479,59.6378,59.479,59.5496,8568.0
2016-05-05 12:20:00,67.44,67.47,67.32,67.32,9915.0,59.5143,59.5407,59.4084,59.4084,9915.0
2016-05-05 12:30:00,67.3,67.43,67.3,67.32,15597.0,59.3907,59.5054,59.3907,59.4084,15597.0
2016-05-05 12:40:00,67.3,67.4,67.26,67.39,9100.0,59.3907,59.479,59.3554,59.4701,9100.0
2016-05-05 12:50:00,67.4,67.61,67.37,67.58,12921.0,59.479,59.6643,59.4525,59.6378,12921.0
2016-05-05 13:00:00,67.57,67.57,67.47,67.47,12670.0,59.629,59.629,59.5407,59.5407,12670.0
2016-05-05 13:10:00,67.45,67.48,67.37,67.48,19458.0,59.5231,59.5496,59.4525,59.5496,19458.0
2016-05-05 13:20:00,67.5,67.5,67.3,67.31,20183.0,59.5672,59.5672,59.3907,59.3995,20183.0
2016-05-05 13:30:00,67.32,67.34,67.14,67.21,19550.0,59.4084,59.426,59.2495,59.3113,19550.0
2016-05-05 13:40:00,67.21,67.33,67.15,67.15,16572.0,59.3113,59.4172,59.2583,59.2583,16572.0
2016-05-05 13:50:00,67.15,67.4,67.15,67.39,24809.0,59.2583,59.479,59.2583,59.4701,24809.0
2016-05-05 14:00:00,67.39,67.41,67.27,67.35,20957.0,59.4701,59.4878,59.3642,59.4348,20957.0
2016-05-05 14:10:00,67.35,67.45,67.27,67.32,22364.0,59.4348,59.5231,59.3642,59.4084,22364.0
2016-05-05 14:20:00,67.33,67.47,67.27,67.39,21391.0,59.4172,59.5407,59.3642,59.4701,21391.0
2016-05-05 14:30:00,67.38,67.41,67.26,67.27,28306.0,59.4613,59.4878,59.3554,59.3642,28306.0
2016-05-05 14:40:00,67.27,67.46,67.27,67.36,16989.0,59.3642,59.5319,59.3642,59.4437,16989.0
2016-05-05 14:50:00,67.35,67.39,67.22,67.22,11225.0,59.4348,59.4701,59.3201,59.3201,11225.0
2016-05-05 15:00:00,67.19,67.25,67.14,67.23,39117.0,59.2936,59.3466,59.2495,59.3289,39117.0
2016-05-05 15:10:00,67.24,67.37,67.22,67.34,23798.0,59.3378,59.4525,59.3201,59.426,23798.0
2016-05-05 15:20:00,67.32,67.34,67.26,67.28,22416.0,59.4084,59.426,59.3554,59.3731,22416.0
2016-05-05 15:30:00,67.28,67.28,67.05,67.11,22552.0,59.3731,59.3731,59.1701,59.223,22552.0
2016-05-05 15:40:00,67.1,67.15,67.07,67.07,43351.0,59.2142,59.2583,59.1877,59.1877,43351.0
2016-05-05 15:50:00,67.08,67.13,67.05,67.1,84317.0,59.1966,59.2407,59.1701,59.2142,84317.0
2016-05-06 09:30:00,66.97,67.52,66.67,67.42,14263.0,59.0995,59.5849,58.8348,59.4966,14263.0
2016-05-06 09:40:00,67.41,67.85,67.38,67.47,19869.0,59.4878,59.8761,59.4613,59.5407,19869.0
2016-05-06 09:50:00,67.44,67.53,67.29,67.32,4014.0,59.5143,59.5937,59.3819,59.4084,4014.0
2016-05-06 10:00:00,67.28,67.6,67.25,67.6,9500.0,59.3731,59.6555,59.3466,59.6555,9500.0
2016-05-06 10:10:00,67.56,67.84,67.56,67.84,30731.0,59.6202,59.8673,59.6202,59.8673,30731.0
2016-05-06 10:20:00,67.81,67.84,67.54,67.62,29514.0,59.8408,59.8673,59.6025,59.6731,29514.0
2016-05-06 10:30:00,67.58,67.66,67.46,67.5,11484.0,59.6378,59.7084,59.5319,59.5672,11484.0
2016-05-06 10:40:00,67.51,67.56,67.36,67.41,20805.0,59.576,59.6202,59.4437,59.4878,20805.0
2016-05-06 10:50:00,67.42,67.56,67.38,67.56,22311.0,59.4966,59.6202,59.4613,59.6202,22311.0
2016-05-06 11:00:00,67.5,67.65,67.5,67.62,33382.0,59.5672,59.6996,59.5672,59.6731,33382.0
2016-05-06 11:10:00,67.62,67.81,67.6,67.75,14492.0,59.6731,59.8408,59.6555,59.7878,14492.0
2016-05-06 11:20:00,67.76,67.85,67.76,67.79,8985.0,59.7967,59.8761,59.7967,59.8231,8985.0
2016-05-06 11:30:00,67.79,67.85,67.76,67.77,3856.0,59.8231,59.8761,59.7967,59.8055,3856.0
2016-05-06 11:40:00,67.76,67.79,67.64,67.66,17844.0,59.7967,59.8231,59.6908,59.7084,17844.0
2016-05-06 11:50:00,67.64,67.65,67.58,67.6,17269.0,59.6908,59.6996,59.6378,59.6555,17269.0
2016-05-06 12:00:00,67.62,67.72,67.61,67.63,26770.0,59.6731,59.7614,59.6643,59.6819,26770.0
2016-05-06 12:10:00,67.63,67.79,67.62,67.68,19273.0,59.6819,59.8231,59.6731,59.7261,19273.0
2016-05-06 12:20:00,67.71,67.78,67.65,67.67,17443.0,59.7525,59.8143,59.6996,59.7172,17443.0
2016-05-06 12:30:00,67.65,67.78,67.64,67.78,13004.0,59.6996,59.8143,59.6908,59.8143,13004.0
2016-05-06 12:40:00,67.77,67.86,67.77,67.83,7500.0,59.8055,59.8849,59.8055,59.8584,7500.0
2016-05-06 12:50:00,67.83,68.06,67.83,67.99,17903.0,59.8584,60.0614,59.8584,59.9996,17903.0
2016-05-06 13:00:00,68.0,68.03,67.93,68.03,46948.0,60.0084,60.0349,59.9467,60.0349,46948.0
2016-05-06 13:10:00,68.03,68.19,68.01,68.18,59501.0,60.0349,60.1761,60.0173,60.1673,59501.0
2016-05-06 13:20:00,68.18,68.37,68.18,68.28,36654.0,60.1673,60.335,60.1673,60.2555,36654.0
2016-05-06 13:30:00,68.29,68.36,68.2,68.34,23208.0,60.2644,60.3261,60.1849,60.3085,23208.0
2016-05-06 13:40:00,68.33,68.47,68.24,68.46,30196.0,60.2997,60.4232,60.2202,60.4144,30196.0
2016-05-06 13:50:00,68.45,68.69,68.43,68.69,25101.0,60.4056,60.6174,60.3879,60.6174,25101.0
2016-05-06 14:00:00,68.69,68.86,68.64,68.83,52316.0,60.6174,60.7674,60.5732,60.7409,52316.0
2016-05-06 14:10:00,68.85,68.93,68.77,68.91,41039.0,60.7586,60.8292,60.688,60.8115,41039.0
2016-05-06 14:20:00,68.89,69.05,68.89,68.97,37622.0,60.7939,60.935,60.7939,60.8645,37622.0
2016-05-06 14:30:00,68.98,69.07,68.93,69.0,49903.0,60.8733,60.9527,60.8292,60.8909,49903.0
2016-05-06 14:40:00,68.99,69.04,68.89,69.0,71430.0,60.8821,60.9262,60.7939,60.8909,71430.0
2016-05-06 14:50:00,68.98,69.06,68.94,68.94,64826.0,60.8733,60.9439,60.838,60.838,64826.0
2016-05-06 15:00:00,68.94,68.94,68.76,68.76,38926.0,60.838,60.838,60.6791,60.6791,38926.0
2016-05-06 15:10:00,68.75,68.86,68.68,68.7,42377.0,60.6703,60.7674,60.6085,60.6262,42377.0
2016-05-06 15:20:00,68.69,68.76,68.64,68.7,21657.0,60.6174,60.6791,60.5732,60.6262,21657.0
2016-05-06 15:30:00,68.68,68.7,68.56,68.63,27154.0,60.6085,60.6262,60.5026,60.5644,27154.0
2016-05-06 15:40:00,68.64,68.68,68.59,68.66,65859.0,60.5732,60.6085,60.5291,60.5909,65859.0
2016-05-06 15:50:00,68.65,68.74,68.56,68.64,119591.0,60.5821,60.6615,60.5026,60.5732,119591.0
2016-05-09 09:30:00,68.37,70.22,68.37,68.71,79869.0,60.335,61.9675,60.335,60.635,79869.0
2016-05-09 09:40:00,68.68,69.26,68.21,68.31,81804.0,60.6085,61.1204,60.1938,60.282,81804.0
2016-05-09 09:50:00,68.33,68.55,67.73,68.34,71507.0,60.2997,60.4938,59.7702,60.3085,71507.0
2016-05-09 10:00:00,68.36,68.46,67.62,67.83,104960.0,60.3261,60.4144,59.6731,59.8584,104960.0
2016-05-09 10:10:00,67.86,67.9,67.51,67.58,163876.0,59.8849,59.9202,59.576,59.6378,163876.0
2016-05-09 10:20:00,67.58,67.89,67.58,67.71,81748.0,59.6378,59.9114,59.6378,59.7525,81748.0
2016-05-09 10:30:00,67.7,67.78,67.29,67.31,63241.0,59.7437,59.8143,59.3819,59.3995,63241.0
2016-05-09 10:40:00,67.29,67.72,67.22,67.72,52134.0,59.3819,59.7614,59.3201,59.7614,52134.0
2016-05-09 10:50:00,67.69,67.71,67.24,67.41,20463.0,59.7349,59.7525,59.3378,59.4878,20463.0
2016-05-09 11:00:00,67.5,67.62,67.17,67.17,13377.0,59.5672,59.6731,59.276,59.276,13377.0
2016-05-09 11:10:00,67.23,67.38,67.07,67.3,26362.0,59.3289,59.4613,59.1877,59.3907,26362.0
2016-05-09 11:20:00,67.3,67.72,67.26,67.71,26269.0,59.3907,59.7614,59.3554,59.7525,26269.0
2016-05-09 11:30:00,67.71,67.84,67.4,67.49,30270.0,59.7525,59.8673,59.479,59.5584,30270.0
2016-05-09 11:40:00,67.51,67.56,67.29,67.32,14504.0,59.576,59.6202,59.3819,59.4084,14504.0
2016-05-09 11:50:00,67.3,67.4,67.3,67.3,14392.0,59.3907,59.479,59.3907,59.3907,14392.0
2016-05-09 12:00:00,67.28,67.34,67.14,67.16,17220.0,59.3731,59.426,59.2495,59.2672,17220.0
2016-05-09 12:10:00,67.12,67.26,67.08,67.14,12718.0,59.2319,59.3554,59.1966,59.2495,12718.0
2016-05-09 12:20:00,67.14,67.45,67.11,67.32,18415.0,59.2495,59.5231,59.223,59.4084,18415.0
2016-05-09 12:30:00,67.3,67.39,67.22,67.28,28344.0,59.3907,59.4701,59.3201,59.3731,28344.0
2016-05-09 12:40:00,67.27,67.36,67.22,67.29,21025.0,59.3642,59.4437,59.3201,59.3819,21025.0
2016-05-09 12:50:00,67.31,67.42,67.28,67.39,36948.0,59.3995,59.4966,59.3731,59.4701,36948.0
2016-05-09 13:00:00,67.42,67.42,67.28,67.42,17963.0,59.4966,59.4966,59.3731,59.4966,17963.0
2016-05-09 13:10:00,67.43,67.53,67.41,67.44,26285.0,59.5054,59.5937,59.4878,59.5143,26285.0
2016-05-09 13:20:00,67.42,67.54,67.39,67.46,12874.0,59.4966,59.6025,59.4701,59.5319,12874.0
2016-05-09 13:30:00,67.49,67.49,67.35,67.36,18278.0,59.5584,59.5584,59.4348,59.4437,18278.0
2016-05-09 13:40:00,67.4,67.43,67.35,67.42,20627.0,59.479,59.5054,59.4348,59.4966,20627.0
2016-05-09 13:50:00,67.43,67.6,67.43,67.53,13727.0,59.5054,59.6555,59.5054,59.5937,13727.0
2016-05-09 14:00:00,67.5,67.59,67.33,67.33,15858.0,59.5672,59.6466,59.4172,59.4172,15858.0
2016-05-09 14:10:00,67.32,67.44,67.2,67.41,20200.0,59.4084,59.5143,59.3025,59.4878,20200.0
2016-05-09 14:20:00,67.41,67.46,67.33,67.37,23271.0,59.4878,59.5319,59.4172,59.4525,23271.0
2016-05-09 14:30:00,67.39,67.57,67.39,67.54,20584.0,59.4701,59.629,59.4701,59.6025,20584.0
2016-05-09 14:40:00,67.56,67.58,67.41,67.56,13165.0,59.6202,59.6378,59.4878,59.6202,13165.0
2016-05-09 14:50:00,67.55,67.67,67.5,67.58,26717.0,59.6113,59.7172,59.5672,59.6378,26717.0
2016-05-09 15:00:00,67.59,67.61,67.3,67.57,31784.0,59.6466,59.6643,59.3907,59.629,31784.0
2016-05-09 15:10:00,67.57,67.61,67.34,67.36,17603.0,59.629,59.6643,59.426,59.4437,17603.0
2016-05-09 15:20:00,67.36,67.58,67.35,67.35,51143.0,59.4437,59.6378,59.4348,59.4348,51143.0
2016-05-09 15:30:00,67.32,67.37,67.09,67.16,57246.0,59.4084,59.4525,59.2054,59.2672,57246.0
2016-05-09 15:40:00,67.18,67.29,67.16,67.27,56425.0,59.2848,59.3819,59.2672,59.3642,56425.0
2016-05-09 15:50:00,67.27,67.39,67.22,67.28,120821.0,59.3642,59.4701,59.3201,59.3731,120821.0
2016-05-10 09:30:00,67.38,67.79,67.13,67.39,23201.0,59.4613,59.8231,59.2407,59.4701,23201.0
2016-05-10 09:40:00,67.37,67.66,67.31,67.32,10458.0,59.4525,59.7084,59.3995,59.4084,10458.0
2016-05-10 09:50:00,67.33,67.53,67.12,67.17,37366.0,59.4172,59.5937,59.2319,59.276,37366.0
2016-05-10 10:00:00,67.13,67.28,67.06,67.19,25352.0,59.2407,59.3731,59.1789,59.2936,25352.0
2016-05-10 10:10:00,67.2,68.0,67.2,67.95,15215.0,59.3025,60.0084,59.3025,59.9643,15215.0
2016-05-10 10:20:00,67.97,68.31,67.83,68.3,26253.0,59.982,60.282,59.8584,60.2732,26253.0
2016-05-10 10:30:00,68.3,68.32,67.74,68.11,29977.0,60.2732,60.2908,59.779,60.1055,29977.0
2016-05-10 10:40:00,68.11,68.37,67.99,68.32,14861.0,60.1055,60.335,59.9996,60.2908,14861.0
2016-05-10 10:50:00,68.33,68.41,68.19,68.25,17760.0,60.2997,60.3703,60.1761,60.2291,17760.0
2016-05-10 11:00:00,68.25,68.3,67.91,67.99,43893.0,60.2291,60.2732,59.929,59.9996,43893.0
2016-05-10 11:10:00,67.96,68.09,67.88,68.0,52581.0,59.9731,60.0879,59.9026,60.0084,52581.0
2016-05-10 11:20:00,68.0,68.01,67.78,67.85,13980.0,60.0084,60.0173,59.8143,59.8761,13980.0
2016-05-10 11:30:00,67.83,67.94,67.67,67.69,25841.0,59.8584,59.9555,59.7172,59.7349,25841.0
2016-05-10 11:40:00,67.69,67.89,67.67,67.85,9133.0,59.7349,59.9114,59.7172,59.8761,9133.0
2016-05-10 11:50:00,67.84,68.0,67.84,68.0,14500.0,59.8673,60.0084,59.8673,60.0084,14500.0
2016-05-10 12:00:00,67.99,68.0,67.76,67.8,33601.0,59.9996,60.0084,59.7967,59.832,33601.0
2016-05-10 12:10:00,67.8,67.9,67.73,67.84,42662.0,59.832,59.9202,59.7702,59.8673,42662.0
2016-05-10 12:20:00,67.86,67.86,67.76,67.82,14220.0,59.8849,59.8849,59.7967,59.8496,14220.0
2016-05-10 12:30:00,67.83,67.83,67.74,67.76,7784.0,59.8584,59.8584,59.779,59.7967,7784.0
2016-05-10 12:40:00,67.73,67.75,67.58,67.58,18474.0,59.7702,59.7878,59.6378,59.6378,18474.0
2016-05-10 12:50:00,67.61,67.74,67.54,67.73,23166.0,59.6643,59.779,59.6025,59.7702,23166.0
2016-05-10 13:00:00,67.73,67.88,67.68,67.72,13532.0,59.7702,59.9026,59.7261,59.7614,13532.0
2016-05-10 13:10:00,67.7,67.72,67.62,67.64,14600.0,59.7437,59.7614,59.6731,59.6908,14600.0
2016-05-10 13:20:00,67.63,67.8,67.57,67.8,27207.0,59.6819,59.832,59.629,59.832,27207.0
2016-05-10 13:30:00,67.84,67.96,67.69,67.83,29160.0,59.8673,59.9731,59.7349,59.8584,29160.0
2016-05-10 13:40:00,67.83,67.87,67.75,67.8,16986.0,59.8584,59.8937,59.7878,59.832,16986.0
2016-05-10 13:50:00,67.78,67.87,67.76,67.83,11748.0,59.8143,59.8937,59.7967,59.8584,11748.0
2016-05-10 14:00:00,67.84,67.85,67.68,67.69,26521.0,59.8673,59.8761,59.7261,59.7349,26521.0
2016-05-10 14:10:00,67.69,67.77,67.69,67.76,27102.0,59.7349,59.8055,59.7349,59.7967,27102.0
2016-05-10 14:20:00,67.76,67.76,67.58,67.58,23301.0,59.7967,59.7967,59.6378,59.6378,23301.0
2016-05-10 14:30:00,67.61,67.67,67.59,67.67,47560.0,59.6643,59.7172,59.6466,59.7172,47560.0
2016-05-10 14:40:00,67.66,67.76,67.65,67.72,26020.0,59.7084,59.7967,59.6996,59.7614,26020.0
2016-05-10 14:50:00,67.71,67.71,67.61,67.65,23818.0,59.7525,59.7525,59.6643,59.6996,23818.0
2016-05-10 15:00:00,67.66,67.67,67.53,67.6,29744.0,59.7084,59.7172,59.5937,59.6555,29744.0
2016-05-10 15:10:00,67.59,67.61,67.45,67.48,65797.0,59.6466,59.6643,59.5231,59.5496,65797.0
2016-05-10 15:20:00,67.47,67.66,67.47,67.65,87529.0,59.5407,59.7084,59.5407,59.6996,87529.0
2016-05-10 15:30:00,67.65,67.7,67.57,67.64,45532.0,59.6996,59.7437,59.629,59.6908,45532.0
2016-05-10 15:40:00,67.64,67.81,67.64,67.79,141891.0,59.6908,59.8408,59.6908,59.8231,141891.0
2016-05-10 15:50:00,67.79,67.95,67.74,67.85,137436.0,59.8231,59.9643,59.779,59.8761,137436.0
2016-05-11 09:30:00,70.76,73.83,70.67,71.47,260196.0,62.4441,65.1533,62.3647,63.0706,260196.0
2016-05-11 09:40:00,71.41,73.38,71.4,73.28,279793.0,63.0177,64.7562,63.0089,64.6679,279793.0
2016-05-11 09:50:00,73.35,74.61,73.29,74.3,430990.0,64.7297,65.8416,64.6768,65.5681,430990.0
2016-05-11 10:00:00,74.14,74.4,73.35,73.58,181354.0,65.4269,65.6563,64.7297,64.9327,181354.0
2016-05-11 10:10:00,73.67,74.42,73.55,73.6,153195.0,65.0121,65.674,64.9062,64.9503,153195.0
2016-05-11 10:20:00,73.61,74.0,73.59,73.91,163209.0,64.9591,65.3033,64.9415,65.2239,163209.0
2016-05-11 10:30:00,73.99,74.13,73.61,73.91,207879.0,65.2945,65.418,64.9591,65.2239,207879.0
2016-05-11 10:40:00,73.91,74.83,73.86,74.41,181600.0,65.2239,66.0358,65.1798,65.6651,181600.0
2016-05-11 10:50:00,74.41,74.64,74.27,74.46,101049.0,65.6651,65.8681,65.5416,65.7093,101049.0
2016-05-11 11:00:00,74.48,74.55,74.1,74.52,152044.0,65.7269,65.7887,65.3916,65.7622,152044.0
2016-05-11 11:10:00,74.51,75.1,74.38,74.69,98833.0,65.7534,66.274,65.6387,65.9122,98833.0
2016-05-11 11:20:00,74.62,74.64,74.3,74.52,72381.0,65.8504,65.8681,65.5681,65.7622,72381.0
2016-05-11 11:30:00,74.55,75.1,74.49,75.07,94598.0,65.7887,66.274,65.7357,66.2476,94598.0
2016-05-11 11:40:00,75.07,75.33,74.93,75.06,111299.0,66.2476,66.477,66.124,66.2387,111299.0
2016-05-11 11:50:00,75.03,75.65,74.97,75.5,101759.0,66.2123,66.7594,66.1593,66.627,101759.0
2016-05-11 12:00:00,75.54,75.54,74.86,75.06,89465.0,66.6623,66.6623,66.0622,66.2387,89465.0
2016-05-11 12:10:00,75.05,75.3,74.84,75.17,62785.0,66.2299,66.4505,66.0446,66.3358,62785.0
2016-05-11 12:20:00,75.17,75.21,74.55,74.93,73866.0,66.3358,66.3711,65.7887,66.124,73866.0
2016-05-11 12:30:00,74.99,75.14,74.79,74.93,54326.0,66.177,66.3093,66.0005,66.124,54326.0
2016-05-11 12:40:00,74.92,75.2,74.92,75.12,37036.0,66.1152,66.3623,66.1152,66.2917,37036.0
2016-05-11 12:50:00,75.18,75.58,75.14,75.47,109129.0,66.3446,66.6976,66.3093,66.6006,109129.0
2016-05-11 13:00:00,75.5,75.53,75.13,75.13,54883.0,66.627,66.6535,66.3005,66.3005,54883.0
2016-05-11 13:10:00,75.17,75.29,74.93,75.25,54391.0,66.3358,66.4417,66.124,66.4064,54391.0
2016-05-11 13:20:00,75.27,75.52,75.26,75.44,51449.0,66.4241,66.6447,66.4152,66.5741,51449.0
2016-05-11 13:30:00,75.45,75.58,75.4,75.47,34928.0,66.5829,66.6976,66.5388,66.6006,34928.0
2016-05-11 13:40:00,75.46,75.54,75.32,75.51,83035.0,66.5917,66.6623,66.4682,66.6359,83035.0
2016-05-11 13:50:00,75.51,75.75,75.43,75.57,121952.0,66.6359,66.8476,66.5653,66.6888,121952.0
2016-05-11 14:00:00,75.56,75.6,75.39,75.48,99740.0,66.68,66.7153,66.53,66.6094,99740.0
2016-05-11 14:10:00,75.48,75.67,75.35,75.44,99769.0,66.6094,66.777,66.4947,66.5741,99769.0
2016-05-11 14:20:00,75.42,75.44,75.05,75.36,68481.0,66.5564,66.5741,66.2299,66.5035,68481.0
2016-05-11 14:30:00,75.37,75.4,74.98,74.98,110590.0,66.5123,66.5388,66.1681,66.1681,110590.0
2016-05-11 14:40:00,75.01,75.05,74.7,74.71,114650.0,66.1946,66.2299,65.921,65.9299,114650.0
2016-05-11 14:50:00,74.73,74.75,74.54,74.55,65691.0,65.9475,65.9652,65.7798,65.7887,65691.0
2016-05-11 15:00:00,74.53,74.97,74.43,74.71,140876.0,65.771,66.1593,65.6828,65.9299,140876.0
2016-05-11 15:10:00,74.73,75.24,74.45,74.45,119790.0,65.9475,66.3976,65.7004,65.7004,119790.0
2016-05-11 15:20:00,74.52,74.59,74.3,74.4,152987.0,65.7622,65.824,65.5681,65.6563,152987.0
2016-05-11 15:30:00,74.41,74.78,74.41,74.72,142872.0,65.6651,65.9916,65.6651,65.9387,142872.0
2016-05-11 15:40:00,74.73,74.94,74.4,74.75,201944.0,65.9475,66.1328,65.6563,65.9652,201944.0
2016-05-11 15:50:00,74.75,74.76,74.6,74.63,291726.0,65.9652,65.974,65.8328,65.8593,291726.0
2016-05-12 09:30:00,75.57,76.43,75.56,75.8,84823.0,66.6888,67.4477,66.68,66.8918,84823.0
2016-05-12 09:40:00,75.8,76.0,75.52,75.7,119337.0,66.8918,67.0683,66.6447,66.8035,119337.0
2016-05-12 09:50:00,75.75,75.88,75.61,75.71,108724.0,66.8476,66.9624,66.7241,66.8123,108724.0
2016-05-12 10:00:00,75.73,75.78,75.28,75.31,81667.0,66.83,66.8741,66.4329,66.4594,81667.0
2016-05-12 10:10:00,75.35,75.63,75.08,75.09,80923.0,66.4947,66.7417,66.2564,66.2652,80923.0
2016-05-12 10:20:00,75.1,75.46,74.76,75.46,53723.0,66.274,66.5917,65.974,66.5917,53723.0
2016-05-12 10:30:00,75.46,75.5,75.21,75.43,21409.0,66.5917,66.627,66.3711,66.5653,21409.0
2016-05-12 10:40:00,75.45,75.45,75.14,75.27,25099.0,66.5829,66.5829,66.3093,66.4241,25099.0
2016-05-12 10:50:00,75.29,75.44,75.19,75.44,25153.0,66.4417,66.5741,66.3535,66.5741,25153.0
2016-05-12 11:00:00,75.42,75.5,75.26,75.31,51238.0,66.5564,66.627,66.4152,66.4594,51238.0
2016-05-12 11:10:00,75.3,75.39,75.11,75.39,23976.0,66.4505,66.53,66.2829,66.53,23976.0
2016-05-12 11:20:00,75.41,75.5,75.35,75.48,23439.0,66.5476,66.627,66.4947,66.6094,23439.0
2016-05-12 11:30:00,75.47,75.62,75.42,75.57,47313.0,66.6006,66.7329,66.5564,66.6888,47313.0
2016-05-12 11:40:00,75.58,75.75,75.58,75.67,26151.0,66.6976,66.8476,66.6976,66.777,26151.0
2016-05-12 11:50:00,75.71,75.83,75.57,75.75,85419.0,66.8123,66.9182,66.6888,66.8476,85419.0
2016-05-12 12:00:00,75.75,75.92,75.69,75.74,46222.0,66.8476,66.9977,66.7947,66.8388,46222.0
2016-05-12 12:10:00,75.73,75.83,75.49,75.71,39822.0,66.83,66.9182,66.6182,66.8123,39822.0
2016-05-12 12:20:00,75.74,75.92,75.74,75.89,7190.0,66.8388,66.9977,66.8388,66.9712,7190.0
2016-05-12 12:30:00,75.91,76.05,75.91,76.04,15285.0,66.9888,67.1124,66.9888,67.1036,15285.0
2016-05-12 12:40:00,76.06,76.42,76.05,76.37,19326.0,67.1212,67.4389,67.1124,67.3948,19326.0
2016-05-12 12:50:00,76.36,76.42,76.19,76.21,23169.0,67.386,67.4389,67.2359,67.2536,23169.0
2016-05-12 13:00:00,76.25,76.25,76.01,76.09,34258.0,67.2889,67.2889,67.0771,67.1477,34258.0
2016-05-12 13:10:00,76.07,76.09,75.89,75.89,11217.0,67.13,67.1477,66.9712,66.9712,11217.0
2016-05-12 13:20:00,75.87,76.0,75.83,76.0,17213.0,66.9535,67.0683,66.9182,67.0683,17213.0
2016-05-12 13:30:00,75.98,76.0,75.75,75.76,22945.0,67.0506,67.0683,66.8476,66.8565,22945.0
2016-05-12 13:40:00,75.76,75.93,75.76,75.89,18809.0,66.8565,67.0065,66.8565,66.9712,18809.0
2016-05-12 13:50:00,75.89,76.09,75.85,76.09,35867.0,66.9712,67.1477,66.9359,67.1477,35867.0
2016-05-12 14:00:00,76.1,76.26,76.09,76.2,40094.0,67.1565,67.2977,67.1477,67.2448,40094.0
2016-05-12 14:10:00,76.2,76.4,76.19,76.25,46720.0,67.2448,67.4213,67.2359,67.2889,46720.0
2016-05-12 14:20:00,76.23,76.39,76.07,76.34,23790.0,67.2712,67.4124,67.13,67.3683,23790.0
2016-05-12 14:30:00,76.33,76.39,76.28,76.31,26239.0,67.3595,67.4124,67.3154,67.3418,26239.0
2016-05-12 14:40:00,76.31,76.39,76.2,76.25,33028.0,67.3418,67.4124,67.2448,67.2889,33028.0
2016-05-12 14:50:00,76.23,76.35,76.21,76.23,40626.0,67.2712,67.3771,67.2536,67.2712,40626.0
2016-05-12 15:00:00,76.23,76.23,76.1,76.14,39904.0,67.2712,67.2712,67.1565,67.1918,39904.0
2016-05-12 15:10:00,76.16,76.25,76.11,76.14,18747.0,67.2095,67.2889,67.1653,67.1918,18747.0
2016-05-12 15:20:00,76.13,76.26,76.11,76.2,41690.0,67.183,67.2977,67.1653,67.2448,41690.0
2016-05-12 15:30:00,76.23,76.25,76.16,76.17,33672.0,67.2712,67.2889,67.2095,67.2183,33672.0
2016-05-12 15:40:00,76.16,76.16,75.93,75.95,73674.0,67.2095,67.2095,67.0065,67.0241,73674.0
2016-05-12 15:50:00,75.95,76.01,75.71,75.83,179555.0,67.0241,67.0771,66.8123,66.9182,179555.0
2016-05-13 09:30:00,75.59,75.86,75.22,75.6,48923.0,66.7065,66.9447,66.3799,66.7153,48923.0
2016-05-13 09:40:00,75.73,75.78,75.4,75.46,28784.0,66.83,66.8741,66.5388,66.5917,28784.0
2016-05-13 09:50:00,75.55,75.56,75.19,75.37,21336.0,66.6712,66.68,66.3535,66.5123,21336.0
2016-05-13 10:00:00,75.37,75.55,75.11,75.27,23390.0,66.5123,66.6712,66.2829,66.4241,23390.0
2016-05-13 10:10:00,75.26,75.27,75.01,75.12,23150.0,66.4152,66.4241,66.1946,66.2917,23150.0
2016-05-13 10:20:00,75.19,75.2,74.42,74.52,54674.0,66.3535,66.3623,65.674,65.7622,54674.0
2016-05-13 10:30:00,74.56,74.73,74.35,74.62,32719.0,65.7975,65.9475,65.6122,65.8504,32719.0
2016-05-13 10:40:00,74.55,74.75,74.48,74.54,25034.0,65.7887,65.9652,65.7269,65.7798,25034.0
2016-05-13 10:50:00,74.55,75.05,74.51,75.04,47470.0,65.7887,66.2299,65.7534,66.2211,47470.0
2016-05-13 11:00:00,75.05,75.18,74.96,74.96,27999.0,66.2299,66.3446,66.1505,66.1505,27999.0
2016-05-13 11:10:00,75.0,75.01,74.79,74.79,30651.0,66.1858,66.1946,66.0005,66.0005,30651.0
2016-05-13 11:20:00,74.82,75.16,74.8,75.14,23597.0,66.0269,66.327,66.0093,66.3093,23597.0
2016-05-13 11:30:00,75.14,75.16,74.92,74.92,12911.0,66.3093,66.327,66.1152,66.1152,12911.0
2016-05-13 11:40:00,74.89,75.45,74.71,74.87,266407.0,66.0887,66.5829,65.9299,66.0711,266407.0
2016-05-13 11:50:00,74.87,75.34,74.8,75.29,113456.0,66.0711,66.4858,66.0093,66.4417,113456.0
2016-05-13 12:00:00,75.33,75.67,75.29,75.57,127574.0,66.477,66.777,66.4417,66.6888,127574.0
2016-05-13 12:10:00,75.6,75.98,75.55,75.77,82893.0,66.7153,67.0506,66.6712,66.8653,82893.0
2016-05-13 12:20:00,75.7,75.86,75.28,75.48,27643.0,66.8035,66.9447,66.4329,66.6094,27643.0
2016-05-13 12:30:00,75.5,75.66,75.38,75.38,16781.0,66.627,66.7682,66.5211,66.5211,16781.0
2016-05-13 12:40:00,75.39,75.44,75.27,75.44,10703.0,66.53,66.5741,66.4241,66.5741,10703.0
2016-05-13 12:50:00,75.39,75.67,75.33,75.67,146271.0,66.53,66.777,66.477,66.777,146271.0
2016-05-13 13:00:00,75.68,75.91,75.57,75.63,67671.0,66.7859,66.9888,66.6888,66.7417,67671.0
2016-05-13 13:10:00,75.67,75.79,75.67,75.77,44917.0,66.777,66.8829,66.777,66.8653,44917.0
2016-05-13 13:20:00,75.78,75.86,75.69,75.7,22263.0,66.8741,66.9447,66.7947,66.8035,22263.0
2016-05-13 13:30:00,75.67,75.75,75.58,75.58,28802.0,66.777,66.8476,66.6976,66.6976,28802.0
2016-05-13 13:40:00,75.58,75.63,75.49,75.5,12860.0,66.6976,66.7417,66.6182,66.627,12860.0
2016-05-13 13:50:00,75.46,75.55,75.29,75.55,12150.0,66.5917,66.6712,66.4417,66.6712,12150.0
2016-05-13 14:00:00,75.54,75.66,75.52,75.58,31392.0,66.6623,66.7682,66.6447,66.6976,31392.0
2016-05-13 14:10:00,75.57,75.63,75.48,75.52,32759.0,66.6888,66.7417,66.6094,66.6447,32759.0
2016-05-13 14:20:00,75.52,75.52,75.27,75.39,22204.0,66.6447,66.6447,66.4241,66.53,22204.0
2016-05-13 14:30:00,75.38,75.5,75.32,75.45,52715.0,66.5211,66.627,66.4682,66.5829,52715.0
2016-05-13 14:40:00,75.45,75.55,75.42,75.52,19468.0,66.5829,66.6712,66.5564,66.6447,19468.0
2016-05-13 14:50:00,75.52,75.56,75.49,75.56,46100.0,66.6447,66.68,66.6182,66.68,46100.0
2016-05-13 15:00:00,75.57,75.79,75.53,75.77,30310.0,66.6888,66.8829,66.6535,66.8653,30310.0
2016-05-13 15:10:00,75.77,75.99,75.76,75.97,30819.0,66.8653,67.0594,66.8565,67.0418,30819.0
2016-05-13 15:20:00,75.95,76.15,75.95,76.12,41342.0,67.0241,67.2006,67.0241,67.1742,41342.0
2016-05-13 15:30:00,76.12,76.2,75.99,76.2,43394.0,67.1742,67.2448,67.0594,67.2448,43394.0
2016-05-13 15:40:00,76.2,76.33,76.17,76.17,115379.0,67.2448,67.3595,67.2183,67.2183,115379.0
2016-05-13 15:50:00,76.17,76.28,76.13,76.18,113575.0,67.2183,67.3154,67.183,67.2271,113575.0
2016-05-16 09:30:00,76.82,77.73,76.75,77.36,59026.0,67.7919,68.595,67.7301,68.2684,59026.0
2016-05-16 09:40:00,77.42,77.95,77.28,77.6,68970.0,68.3214,68.7891,68.1978,68.4802,68970.0
2016-05-16 09:50:00,77.66,77.74,77.5,77.5,34094.0,68.5332,68.6038,68.392,68.392,34094.0
2016-05-16 10:00:00,77.52,77.9,77.51,77.88,52726.0,68.4096,68.745,68.4008,68.7273,52726.0
2016-05-16 10:10:00,77.9,78.19,77.85,78.1,41877.0,68.745,69.0009,68.7008,68.9215,41877.0
2016-05-16 10:20:00,78.09,78.12,77.85,77.99,22551.0,68.9126,68.9391,68.7008,68.8244,22551.0
2016-05-16 10:30:00,78.01,78.01,77.65,77.68,22271.0,68.842,68.842,68.5244,68.5508,22271.0
2016-05-16 10:40:00,77.68,77.74,77.64,77.65,12999.0,68.5508,68.6038,68.5155,68.5244,12999.0
2016-05-16 10:50:00,77.65,77.7,77.53,77.7,35872.0,68.5244,68.5685,68.4185,68.5685,35872.0
2016-05-16 11:00:00,77.73,77.94,77.72,77.83,42518.0,68.595,68.7803,68.5861,68.6832,42518.0
2016-05-16 11:10:00,77.83,77.83,77.66,77.67,21093.0,68.6832,68.6832,68.5332,68.542,21093.0
2016-05-16 11:20:00,77.65,77.76,77.53,77.76,23554.0,68.5244,68.6214,68.4185,68.6214,23554.0
2016-05-16 11:30:00,77.78,77.98,77.77,77.94,31151.0,68.6391,68.8156,68.6303,68.7803,31151.0
2016-05-16 11:40:00,77.95,78.05,77.91,78.01,31834.0,68.7891,68.8773,68.7538,68.842,31834.0
2016-05-16 11:50:00,78.04,78.07,77.82,77.88,82946.0,68.8685,68.895,68.6744,68.7273,82946.0
2016-05-16 12:00:00,77.92,77.92,77.82,77.84,32175.0,68.7626,68.7626,68.6744,68.692,32175.0
2016-05-16 12:10:00,77.85,77.85,77.66,77.76,31985.0,68.7008,68.7008,68.5332,68.6214,31985.0
2016-05-16 12:20:00,77.74,77.74,77.62,77.62,22454.0,68.6038,68.6038,68.4979,68.4979,22454.0
2016-05-16 12:30:00,77.61,77.72,77.59,77.67,68419.0,68.4891,68.5861,68.4714,68.542,68419.0
2016-05-16 12:40:00,77.67,77.7,77.5,77.53,98311.0,68.542,68.5685,68.392,68.4185,98311.0
2016-05-16 12:50:00,77.51,77.71,77.51,77.69,44312.0,68.4008,68.5773,68.4008,68.5597,44312.0
2016-05-16 13:00:00,77.7,77.74,77.68,77.69,37593.0,68.5685,68.6038,68.5508,68.5597,37593.0
2016-05-16 13:10:00,77.7,77.74,77.7,77.71,25241.0,68.5685,68.6038,68.5685,68.5773,25241.0
2016-05-16 13:20:00,77.71,77.72,77.65,77.7,26600.0,68.5773,68.5861,68.5244,68.5685,26600.0
2016-05-16 13:30:00,77.71,77.82,77.71,77.76,25214.0,68.5773,68.6744,68.5773,68.6214,25214.0
2016-05-16 13:40:00,77.75,77.76,77.69,77.73,15680.0,68.6126,68.6214,68.5597,68.595,15680.0
2016-05-16 13:50:00,77.72,77.75,77.66,77.66,32275.0,68.5861,68.6126,68.5332,68.5332,32275.0
2016-05-16 14:00:00,77.7,77.87,77.7,77.78,26146.0,68.5685,68.7185,68.5685,68.6391,26146.0
2016-05-16 14:10:00,77.83,78.02,77.81,78.01,20712.0,68.6832,68.8509,68.6655,68.842,20712.0
2016-05-16 14:20:00,78.03,78.1,78.03,78.1,16555.0,68.8597,68.9215,68.8597,68.9215,16555.0
2016-05-16 14:30:00,78.12,78.18,78.09,78.09,17011.0,68.9391,68.9921,68.9126,68.9126,17011.0
2016-05-16 14:40:00,78.1,78.34,78.1,78.34,24756.0,68.9215,69.1333,68.9215,69.1333,24756.0
2016-05-16 14:50:00,78.32,78.36,78.27,78.35,29914.0,69.1156,69.1509,69.0715,69.1421,29914.0
2016-05-16 15:00:00,78.36,78.4,78.31,78.36,47578.0,69.1509,69.1862,69.1068,69.1509,47578.0
2016-05-16 15:10:00,78.39,78.39,78.03,78.07,67446.0,69.1774,69.1774,68.8597,68.895,67446.0
2016-05-16 15:20:00,78.04,78.13,77.93,77.95,36248.0,68.8685,68.9479,68.7714,68.7891,36248.0
2016-05-16 15:30:00,77.94,78.0,77.81,78.0,65219.0,68.7803,68.8332,68.6655,68.8332,65219.0
2016-05-16 15:40:00,77.98,78.02,77.81,77.84,70899.0,68.8156,68.8509,68.6655,68.692,70899.0
2016-05-16 15:50:00,77.83,77.86,77.78,77.84,85512.0,68.6832,68.7097,68.6391,68.692,85512.0
2016-05-17 09:30:00,77.82,78.06,77.51,77.62,22223.0,68.6744,68.8862,68.4008,68.4979,22223.0
2016-05-17 09:40:00,77.62,78.04,77.41,77.97,21353.0,68.4979,68.8685,68.3126,68.8067,21353.0
2016-05-17 09:50:00,77.97,78.26,77.63,78.25,32938.0,68.8067,69.0627,68.5067,69.0538,32938.0
2016-05-17 10:00:00,78.22,78.22,77.69,77.69,18793.0,69.0274,69.0274,68.5597,68.5597,18793.0
2016-05-17 10:10:00,77.77,77.89,77.55,77.66,31813.0,68.6303,68.7361,68.4361,68.5332,31813.0
2016-05-17 10:20:00,77.71,77.74,77.35,77.36,32136.0,68.5773,68.6038,68.2596,68.2684,32136.0
2016-05-17 10:30:00,77.36,77.51,77.36,77.36,33775.0,68.2684,68.4008,68.2684,68.2684,33775.0
2016-05-17 10:40:00,77.34,77.39,77.26,77.28,28085.0,68.2508,68.2949,68.1802,68.1978,28085.0
2016-05-17 10:50:00,77.33,77.64,77.31,77.52,17711.0,68.242,68.5155,68.2243,68.4096,17711.0
2016-05-17 11:00:00,77.54,77.57,77.47,77.53,29351.0,68.4273,68.4538,68.3655,68.4185,29351.0
2016-05-17 11:10:00,77.53,77.54,77.26,77.36,47606.0,68.4185,68.4273,68.1802,68.2684,47606.0
2016-05-17 11:20:00,77.3,77.42,77.27,77.28,27634.0,68.2155,68.3214,68.189,68.1978,27634.0
2016-05-17 11:30:00,77.3,77.4,77.26,77.26,31313.0,68.2155,68.3037,68.1802,68.1802,31313.0
2016-05-17 11:40:00,77.28,77.3,77.17,77.18,27496.0,68.1978,68.2155,68.1008,68.1096,27496.0
2016-05-17 11:50:00,77.2,77.4,77.2,77.38,27231.0,68.1272,68.3037,68.1272,68.2861,27231.0
2016-05-17 12:00:00,77.36,77.46,77.27,77.3,18827.0,68.2684,68.3567,68.189,68.2155,18827.0
2016-05-17 12:10:00,77.27,77.28,77.15,77.17,29246.0,68.189,68.1978,68.0831,68.1008,29246.0
2016-05-17 12:20:00,77.15,77.19,77.07,77.07,37660.0,68.0831,68.1184,68.0125,68.0125,37660.0
2016-05-17 12:30:00,77.08,77.12,76.86,77.02,53418.0,68.0213,68.0566,67.8272,67.9684,53418.0
2016-05-17 12:40:00,77.01,77.03,76.97,76.97,19342.0,67.9596,67.9772,67.9243,67.9243,19342.0
2016-05-17 12:50:00,77.0,77.06,76.91,77.0,16223.0,67.9507,68.0037,67.8713,67.9507,16223.0
2016-05-17 13:00:00,77.03,77.1,76.89,76.92,28731.0,67.9772,68.039,67.8537,67.8801,28731.0
2016-05-17 13:10:00,76.91,77.05,76.87,77.04,28168.0,67.8713,67.9949,67.836,67.986,28168.0
2016-05-17 13:20:00,77.03,77.03,76.84,76.99,40759.0,67.9772,67.9772,67.8095,67.9419,40759.0
2016-05-17 13:30:00,77.01,77.03,76.88,76.9,29638.0,67.9596,67.9772,67.8448,67.8625,29638.0
2016-05-17 13:40:00,76.89,76.93,76.81,76.82,19354.0,67.8537,67.889,67.7831,67.7919,19354.0
2016-05-17 13:50:00,76.81,76.83,76.54,76.55,18839.0,67.7831,67.8007,67.5448,67.5536,18839.0
2016-05-17 14:00:00,76.58,76.59,76.5,76.5,17804.0,67.5801,67.5889,67.5095,67.5095,17804.0
2016-05-17 14:10:00,76.5,76.52,76.22,76.25,35543.0,67.5095,67.5272,67.2624,67.2889,35543.0
2016-05-17 14:20:00,76.26,76.26,76.05,76.23,24375.0,67.2977,67.2977,67.1124,67.2712,24375.0
2016-05-17 14:30:00,76.22,76.3,76.16,76.27,29897.0,67.2624,67.333,67.2095,67.3065,29897.0
2016-05-17 14:40:00,76.26,76.26,76.1,76.12,24519.0,67.2977,67.2977,67.1565,67.1742,24519.0
2016-05-17 14:50:00,76.11,76.14,75.95,76.13,30263.0,67.1653,67.1918,67.0241,67.183,30263.0
2016-05-17 15:00:00,76.13,76.48,76.12,76.42,47629.0,67.183,67.4919,67.1742,67.4389,47629.0
2016-05-17 15:10:00,76.42,76.42,76.28,76.28,48175.0,67.4389,67.4389,67.3154,67.3154,48175.0
2016-05-17 15:20:00,76.27,76.27,76.07,76.09,41960.0,67.3065,67.3065,67.13,67.1477,41960.0
2016-05-17 15:30:00,76.08,76.14,76.04,76.11,57387.0,67.1389,67.1918,67.1036,67.1653,57387.0
2016-05-17 15:40:00,76.11,76.31,76.06,76.27,79373.0,67.1653,67.3418,67.1212,67.3065,79373.0
2016-05-17 15:50:00,76.27,76.32,76.07,76.17,227577.0,67.3065,67.3507,67.13,67.2183,227577.0
2016-05-18 09:30:00,75.83,76.71,75.77,76.45,37635.0,66.9182,67.6948,66.8653,67.4654,37635.0
2016-05-18 09:40:00,76.5,76.5,75.81,75.93,88520.0,67.5095,67.5095,66.9006,67.0065,88520.0
2016-05-18 09:50:00,75.96,76.97,75.96,76.91,74392.0,67.033,67.9243,67.033,67.8713,74392.0
2016-05-18 10:00:00,76.85,76.85,76.51,76.6,26314.0,67.8184,67.8184,67.5183,67.5978,26314.0
2016-05-18 10:10:00,76.6,76.72,76.29,76.45,29054.0,67.5978,67.7036,67.3242,67.4654,29054.0
2016-05-18 10:20:00,76.37,76.76,76.37,76.47,20665.0,67.3948,67.7389,67.3948,67.483,20665.0
2016-05-18 10:30:00,76.43,76.69,76.33,76.56,45376.0,67.4477,67.6772,67.3595,67.5625,45376.0
2016-05-18 10:40:00,76.58,76.77,76.54,76.59,25298.0,67.5801,67.7478,67.5448,67.5889,25298.0
2016-05-18 10:50:00,76.59,76.64,76.35,76.4,44373.0,67.5889,67.6331,67.3771,67.4213,44373.0
2016-05-18 11:00:00,76.41,76.75,76.4,76.53,28464.0,67.4301,67.7301,67.4213,67.536,28464.0
2016-05-18 11:10:00,76.56,76.62,76.5,76.57,37420.0,67.5625,67.6154,67.5095,67.5713,37420.0
2016-05-18 11:20:00,76.58,76.68,76.53,76.58,35850.0,67.5801,67.6684,67.536,67.5801,35850.0
2016-05-18 11:30:00,76.63,76.64,76.55,76.59,36448.0,67.6242,67.6331,67.5536,67.5889,36448.0
2016-05-18 11:40:00,76.56,76.61,76.46,76.51,22731.0,67.5625,67.6066,67.4742,67.5183,22731.0
2016-05-18 11:50:00,76.51,76.55,76.42,76.46,13300.0,67.5183,67.5536,67.4389,67.4742,13300.0
2016-05-18 12:00:00,76.47,76.62,76.42,76.6,13464.0,67.483,67.6154,67.4389,67.5978,13464.0
2016-05-18 12:10:00,76.61,76.67,76.58,76.67,13160.0,67.6066,67.6595,67.5801,67.6595,13160.0
2016-05-18 12:20:00,76.63,76.71,76.59,76.66,19880.0,67.6242,67.6948,67.5889,67.6507,19880.0
2016-05-18 12:30:00,76.68,76.81,76.65,76.81,28100.0,67.6684,67.7831,67.6419,67.7831,28100.0
2016-05-18 12:40:00,76.8,76.96,76.8,76.87,15930.0,67.7742,67.9154,67.7742,67.836,15930.0
2016-05-18 12:50:00,76.85,76.98,76.73,76.97,12000.0,67.8184,67.9331,67.7125,67.9243,12000.0
2016-05-18 13:00:00,76.98,77.07,76.95,77.07,25065.0,67.9331,68.0125,67.9066,68.0125,25065.0
2016-05-18 13:10:00,77.08,77.21,77.04,77.12,20640.0,68.0213,68.1361,67.986,68.0566,20640.0
2016-05-18 13:20:00,77.13,77.25,76.99,77.03,18956.0,68.0655,68.1714,67.9419,67.9772,18956.0
2016-05-18 13:30:00,77.02,77.08,76.98,77.0,38189.0,67.9684,68.0213,67.9331,67.9507,38189.0
2016-05-18 13:40:00,76.97,77.25,76.97,77.19,21548.0,67.9243,68.1714,67.9243,68.1184,21548.0
2016-05-18 13:50:00,77.16,77.16,77.05,77.08,15042.0,68.0919,68.0919,67.9949,68.0213,15042.0
2016-05-18 14:00:00,77.08,77.08,76.39,76.67,24505.0,68.0213,68.0213,67.4124,67.6595,24505.0
2016-05-18 14:10:00,76.68,76.68,76.18,76.45,30886.0,67.6684,67.6684,67.2271,67.4654,30886.0
2016-05-18 14:20:00,76.47,76.47,75.92,75.96,24259.0,67.483,67.483,66.9977,67.033,24259.0
2016-05-18 14:30:00,75.96,76.28,75.85,76.16,19579.0,67.033,67.3154,66.9359,67.2095,19579.0
2016-05-18 14:40:00,76.14,76.27,76.04,76.08,29919.0,67.1918,67.3065,67.1036,67.1389,29919.0
2016-05-18 14:50:00,76.06,76.3,76.06,76.15,24943.0,67.1212,67.333,67.1212,67.2006,24943.0
2016-05-18 15:00:00,76.14,76.39,76.14,76.18,30822.0,67.1918,67.4124,67.1918,67.2271,30822.0
2016-05-18 15:10:00,76.17,76.19,75.95,76.08,27841.0,67.2183,67.2359,67.0241,67.1389,27841.0
2016-05-18 15:20:00,76.04,76.18,75.98,76.08,17727.0,67.1036,67.2271,67.0506,67.1389,17727.0
2016-05-18 15:30:00,76.11,76.23,75.99,75.99,35487.0,67.1653,67.2712,67.0594,67.0594,35487.0
2016-05-18 15:40:00,75.98,76.19,75.98,76.1,56566.0,67.0506,67.2359,67.0506,67.1565,56566.0
2016-05-18 15:50:00,76.11,76.22,76.04,76.18,177525.0,67.1653,67.2624,67.1036,67.2271,177525.0
2016-05-19 09:30:00,75.69,76.67,75.66,76.35,18353.0,66.7947,67.6595,66.7682,67.3771,18353.0
2016-05-19 09:40:00,76.29,76.61,75.99,76.13,14700.0,67.3242,67.6066,67.0594,67.183,14700.0
2016-05-19 09:50:00,76.07,76.31,75.75,75.81,15220.0,67.13,67.3418,66.8476,66.9006,15220.0
2016-05-19 10:00:00,75.73,76.01,75.67,75.74,14171.0,66.83,67.0771,66.777,66.8388,14171.0
2016-05-19 10:10:00,75.79,75.9,75.6,75.76,11000.0,66.8829,66.98,66.7153,66.8565,11000.0
2016-05-19 10:20:00,75.71,75.75,75.35,75.55,23409.0,66.8123,66.8476,66.4947,66.6712,23409.0
2016-05-19 10:30:00,75.51,75.77,75.51,75.53,26215.0,66.6359,66.8653,66.6359,66.6535,26215.0
2016-05-19 10:40:00,75.52,75.57,75.32,75.46,18937.0,66.6447,66.6888,66.4682,66.5917,18937.0
2016-05-19 10:50:00,75.42,75.44,75.07,75.16,18510.0,66.5564,66.5741,66.2476,66.327,18510.0
2016-05-19 11:00:00,75.19,75.38,75.17,75.29,17601.0,66.3535,66.5211,66.3358,66.4417,17601.0
2016-05-19 11:10:00,75.25,75.37,75.0,75.36,15948.0,66.4064,66.5123,66.1858,66.5035,15948.0
2016-05-19 11:20:00,75.31,75.62,75.31,75.47,18640.0,66.4594,66.7329,66.4594,66.6006,18640.0
2016-05-19 11:30:00,75.49,75.5,75.27,75.34,14565.0,66.6182,66.627,66.4241,66.4858,14565.0
2016-05-19 11:40:00,75.38,75.52,75.3,75.52,19449.0,66.5211,66.6447,66.4505,66.6447,19449.0
2016-05-19 11:50:00,75.52,75.73,75.41,75.69,59961.0,66.6447,66.83,66.5476,66.7947,59961.0
2016-05-19 12:00:00,75.71,75.78,75.55,75.56,23762.0,66.8123,66.8741,66.6712,66.68,23762.0
2016-05-19 12:10:00,75.56,75.71,75.48,75.52,26363.0,66.68,66.8123,66.6094,66.6447,26363.0
2016-05-19 12:20:00,75.52,75.65,75.52,75.54,23200.0,66.6447,66.7594,66.6447,66.6623,23200.0
2016-05-19 12:30:00,75.56,75.64,75.47,75.64,16176.0,66.68,66.7506,66.6006,66.7506,16176.0
2016-05-19 12:40:00,75.63,75.64,75.42,75.47,11814.0,66.7417,66.7506,66.5564,66.6006,11814.0
2016-05-19 12:50:00,75.47,75.5,75.27,75.42,18415.0,66.6006,66.627,66.4241,66.5564,18415.0
2016-05-19 13:00:00,75.42,75.6,75.36,75.56,18800.0,66.5564,66.7153,66.5035,66.68,18800.0
2016-05-19 13:10:00,75.53,75.71,75.44,75.59,19592.0,66.6535,66.8123,66.5741,66.7065,19592.0
2016-05-19 13:20:00,75.58,75.58,75.47,75.54,14765.0,66.6976,66.6976,66.6006,66.6623,14765.0
2016-05-19 13:30:00,75.54,75.7,75.54,75.61,45703.0,66.6623,66.8035,66.6623,66.7241,45703.0
2016-05-19 13:40:00,75.61,75.78,75.56,75.65,35832.0,66.7241,66.8741,66.68,66.7594,35832.0
2016-05-19 13:50:00,75.65,75.79,75.63,75.66,25217.0,66.7594,66.8829,66.7417,66.7682,25217.0
2016-05-19 14:00:00,75.71,75.85,75.68,75.82,26155.0,66.8123,66.9359,66.7859,66.9094,26155.0
2016-05-19 14:10:00,75.82,75.94,75.76,75.9,25920.0,66.9094,67.0153,66.8565,66.98,25920.0
2016-05-19 14:20:00,75.89,75.91,75.72,75.8,32934.0,66.9712,66.9888,66.8212,66.8918,32934.0
2016-05-19 14:30:00,75.87,75.87,75.68,75.73,30241.0,66.9535,66.9535,66.7859,66.83,30241.0
2016-05-19 14:40:00,75.7,75.83,75.69,75.82,195538.0,66.8035,66.9182,66.7947,66.9094,195538.0
2016-05-19 14:50:00,75.83,75.9,75.59,75.65,40717.0,66.9182,66.98,66.7065,66.7594,40717.0
2016-05-19 15:00:00,75.66,75.79,75.65,75.66,36976.0,66.7682,66.8829,66.7594,66.7682,36976.0
2016-05-19 15:10:00,75.66,75.72,75.62,75.71,35733.0,66.7682,66.8212,66.7329,66.8123,35733.0
2016-05-19 15:20:00,75.71,75.82,75.7,75.82,41081.0,66.8123,66.9094,66.8035,66.9094,41081.0
2016-05-19 15:30:00,75.83,75.94,75.65,75.94,58749.0,66.9182,67.0153,66.7594,67.0153,58749.0
2016-05-19 15:40:00,75.94,76.02,75.85,75.91,80564.0,67.0153,67.0859,66.9359,66.9888,80564.0
2016-05-19 15:50:00,75.91,75.91,75.71,75.76,185387.0,66.9888,66.9888,66.8123,66.8565,185387.0
2016-05-20 09:30:00,76.42,76.95,76.12,76.37,24026.0,67.4389,67.9066,67.1742,67.3948,24026.0
2016-05-20 09:40:00,76.36,77.23,76.36,77.23,24046.0,67.386,68.1537,67.386,68.1537,24046.0
2016-05-20 09:50:00,77.24,77.33,76.8,77.25,25027.0,68.1625,68.242,67.7742,68.1714,25027.0
2016-05-20 10:00:00,77.17,77.38,77.06,77.1,32942.0,68.1008,68.2861,68.0037,68.039,32942.0
2016-05-20 10:10:00,77.1,77.35,76.92,77.35,22640.0,68.039,68.2596,67.8801,68.2596,22640.0
2016-05-20 10:20:00,77.37,77.37,76.97,77.03,16536.0,68.2773,68.2773,67.9243,67.9772,16536.0
2016-05-20 10:30:00,77.06,77.19,76.93,76.99,18116.0,68.0037,68.1184,67.889,67.9419,18116.0
2016-05-20 10:40:00,77.01,77.2,76.97,77.06,24162.0,67.9596,68.1272,67.9243,68.0037,24162.0
2016-05-20 10:50:00,77.07,77.07,76.73,76.77,16537.0,68.0125,68.0125,67.7125,67.7478,16537.0
2016-05-20 11:00:00,76.75,76.96,76.66,76.91,19864.0,67.7301,67.9154,67.6507,67.8713,19864.0
2016-05-20 11:10:00,76.89,77.0,76.81,76.96,14050.0,67.8537,67.9507,67.7831,67.9154,14050.0
2016-05-20 11:20:00,76.96,77.04,76.81,76.81,32153.0,67.9154,67.986,67.7831,67.7831,32153.0
2016-05-20 11:30:00,76.78,76.95,76.71,76.95,11362.0,67.7566,67.9066,67.6948,67.9066,11362.0
2016-05-20 11:40:00,76.91,76.93,76.76,76.81,15226.0,67.8713,67.889,67.7389,67.7831,15226.0
2016-05-20 11:50:00,76.82,76.84,76.74,76.81,19360.0,67.7919,67.8095,67.7213,67.7831,19360.0
2016-05-20 12:00:00,76.8,76.8,76.6,76.72,14188.0,67.7742,67.7742,67.5978,67.7036,14188.0
2016-05-20 12:10:00,76.7,76.74,76.61,76.74,12544.0,67.686,67.7213,67.6066,67.7213,12544.0
2016-05-20 12:20:00,76.74,76.84,76.72,76.77,11023.0,67.7213,67.8095,67.7036,67.7478,11023.0
2016-05-20 12:30:00,76.76,76.78,76.55,76.6,7890.0,67.7389,67.7566,67.5536,67.5978,7890.0
2016-05-20 12:40:00,76.61,76.69,76.54,76.62,7600.0,67.6066,67.6772,67.5448,67.6154,7600.0
2016-05-20 12:50:00,76.6,76.76,76.6,76.72,8000.0,67.5978,67.7389,67.5978,67.7036,8000.0
2016-05-20 13:00:00,76.71,76.73,76.46,76.49,15066.0,67.6948,67.7125,67.4742,67.5007,15066.0
2016-05-20 13:10:00,76.46,76.61,76.37,76.5,17124.0,67.4742,67.6066,67.3948,67.5095,17124.0
2016-05-20 13:20:00,76.52,76.52,76.4,76.43,11754.0,67.5272,67.5272,67.4213,67.4477,11754.0
2016-05-20 13:30:00,76.42,76.6,76.41,76.49,16235.0,67.4389,67.5978,67.4301,67.5007,16235.0
2016-05-20 13:40:00,76.48,76.49,76.33,76.4,14137.0,67.4919,67.5007,67.3595,67.4213,14137.0
2016-05-20 13:50:00,76.37,76.51,76.33,76.36,11274.0,67.3948,67.5183,67.3595,67.386,11274.0
2016-05-20 14:00:00,76.39,76.52,76.36,76.46,12919.0,67.4124,67.5272,67.386,67.4742,12919.0
2016-05-20 14:10:00,76.47,76.63,76.42,76.42,15092.0,67.483,67.6242,67.4389,67.4389,15092.0
2016-05-20 14:20:00,76.42,76.78,76.39,76.77,26170.0,67.4389,67.7566,67.4124,67.7478,26170.0
2016-05-20 14:30:00,76.77,76.82,76.54,76.64,27551.0,67.7478,67.7919,67.5448,67.6331,27551.0
2016-05-20 14:40:00,76.62,76.72,76.52,76.61,15237.0,67.6154,67.7036,67.5272,67.6066,15237.0
2016-05-20 14:50:00,76.61,76.7,76.47,76.47,17202.0,67.6066,67.686,67.483,67.483,17202.0
2016-05-20 15:00:00,76.48,76.51,76.15,76.35,49567.0,67.4919,67.5183,67.2006,67.3771,49567.0
2016-05-20 15:10:00,76.34,76.43,76.2,76.37,33755.0,67.3683,67.4477,67.2448,67.3948,33755.0
2016-05-20 15:20:00,76.36,76.43,76.29,76.29,23243.0,67.386,67.4477,67.3242,67.3242,23243.0
2016-05-20 15:30:00,76.3,76.45,76.22,76.26,49995.0,67.333,67.4654,67.2624,67.2977,49995.0
2016-05-20 15:40:00,76.29,76.38,76.24,76.3,66953.0,67.3242,67.4036,67.2801,67.333,66953.0
2016-05-20 15:50:00,76.32,76.38,76.29,76.36,170358.0,67.3507,67.4036,67.3242,67.386,170358.0
2016-05-23 09:30:00,76.03,76.7,75.86,76.56,32439.0,67.0947,67.686,66.9447,67.5625,32439.0
2016-05-23 09:40:00,76.7,76.75,76.42,76.56,15915.0,67.686,67.7301,67.4389,67.5625,15915.0
2016-05-23 09:50:00,76.61,76.69,76.25,76.36,17933.0,67.6066,67.6772,67.2889,67.386,17933.0
2016-05-23 10:00:00,76.38,76.49,76.25,76.27,31511.0,67.4036,67.5007,67.2889,67.3065,31511.0
2016-05-23 10:10:00,76.25,76.31,75.97,76.16,34351.0,67.2889,67.3418,67.0418,67.2095,34351.0
2016-05-23 10:20:00,76.24,76.39,76.04,76.29,24673.0,67.2801,67.4124,67.1036,67.3242,24673.0
2016-05-23 10:30:00,76.32,76.45,76.2,76.39,8096.0,67.3507,67.4654,67.2448,67.4124,8096.0
2016-05-23 10:40:00,76.36,76.5,76.35,76.47,4865.0,67.386,67.5095,67.3771,67.483,4865.0
2016-05-23 10:50:00,76.49,76.52,76.36,76.39,12016.0,67.5007,67.5272,67.386,67.4124,12016.0
2016-05-23 11:00:00,76.37,76.52,76.37,76.46,21383.0,67.3948,67.5272,67.3948,67.4742,21383.0
2016-05-23 11:10:00,76.51,76.52,76.36,76.37,12691.0,67.5183,67.5272,67.386,67.3948,12691.0
2016-05-23 11:20:00,76.39,76.59,76.36,76.54,28800.0,67.4124,67.5889,67.386,67.5448,28800.0
2016-05-23 11:30:00,76.57,76.62,76.34,76.4,13856.0,67.5713,67.6154,67.3683,67.4213,13856.0
2016-05-23 11:40:00,76.42,76.47,76.35,76.38,6590.0,67.4389,67.483,67.3771,67.4036,6590.0
2016-05-23 11:50:00,76.36,76.46,76.3,76.45,12316.0,67.386,67.4742,67.333,67.4654,12316.0
2016-05-23 12:00:00,76.42,76.63,76.42,76.61,15481.0,67.4389,67.6242,67.4389,67.6066,15481.0
2016-05-23 12:10:00,76.6,76.61,76.47,76.49,9592.0,67.5978,67.6066,67.483,67.5007,9592.0
2016-05-23 12:20:00,76.48,76.64,76.47,76.63,6631.0,67.4919,67.6331,67.483,67.6242,6631.0
2016-05-23 12:30:00,76.62,76.63,76.51,76.55,14807.0,67.6154,67.6242,67.5183,67.5536,14807.0
2016-05-23 12:40:00,76.55,76.59,76.45,76.55,22648.0,67.5536,67.5889,67.4654,67.5536,22648.0
2016-05-23 12:50:00,76.55,76.6,76.55,76.6,8921.0,67.5536,67.5978,67.5536,67.5978,8921.0
2016-05-23 13:00:00,76.6,76.73,76.6,76.63,39582.0,67.5978,67.7125,67.5978,67.6242,39582.0
2016-05-23 13:10:00,76.63,76.67,76.45,76.49,56368.0,67.6242,67.6595,67.4654,67.5007,56368.0
2016-05-23 13:20:00,76.48,76.66,76.42,76.49,40324.0,67.4919,67.6507,67.4389,67.5007,40324.0
2016-05-23 13:30:00,76.48,76.57,76.48,76.51,23523.0,67.4919,67.5713,67.4919,67.5183,23523.0
2016-05-23 13:40:00,76.5,76.5,76.34,76.49,11605.0,67.5095,67.5095,67.3683,67.5007,11605.0
2016-05-23 13:50:00,76.47,76.48,76.42,76.45,5089.0,67.483,67.4919,67.4389,67.4654,5089.0
2016-05-23 14:00:00,76.44,76.57,76.44,76.53,14361.0,67.4566,67.5713,67.4566,67.536,14361.0
2016-05-23 14:10:00,76.52,76.55,76.46,76.5,21612.0,67.5272,67.5536,67.4742,67.5095,21612.0
2016-05-23 14:20:00,76.51,76.55,76.41,76.53,11963.0,67.5183,67.5536,67.4301,67.536,11963.0
2016-05-23 14:30:00,76.51,76.55,76.48,76.48,13208.0,67.5183,67.5536,67.4919,67.4919,13208.0
2016-05-23 14:40:00,76.49,76.55,76.47,76.5,24201.0,67.5007,67.5536,67.483,67.5095,24201.0
2016-05-23 14:50:00,76.5,76.61,76.48,76.55,35390.0,67.5095,67.6066,67.4919,67.5536,35390.0
2016-05-23 15:00:00,76.55,76.56,76.47,76.49,39857.0,67.5536,67.5625,67.483,67.5007,39857.0
2016-05-23 15:10:00,76.47,76.47,76.39,76.41,12523.0,67.483,67.483,67.4124,67.4301,12523.0
2016-05-23 15:20:00,76.4,76.47,76.39,76.47,17056.0,67.4213,67.483,67.4124,67.483,17056.0
2016-05-23 15:30:00,76.47,76.51,76.43,76.48,34379.0,67.483,67.5183,67.4477,67.4919,34379.0
2016-05-23 15:40:00,76.47,76.54,76.43,76.48,62451.0,67.483,67.5448,67.4477,67.4919,62451.0
2016-05-23 15:50:00,76.47,76.49,76.33,76.39,92894.0,67.483,67.5007,67.3595,67.4124,92894.0
2016-05-24 09:30:00,76.89,76.9,76.56,76.7,24418.0,67.8537,67.8625,67.5625,67.686,24418.0
2016-05-24 09:40:00,76.69,76.88,76.56,76.64,35264.0,67.6772,67.8448,67.5625,67.6331,35264.0
2016-05-24 09:50:00,76.65,77.0,76.63,76.86,27589.0,67.6419,67.9507,67.6242,67.8272,27589.0
2016-05-24 10:00:00,76.89,77.0,76.81,76.96,65378.0,67.8537,67.9507,67.7831,67.9154,65378.0
2016-05-24 10:10:00,76.95,77.03,76.86,76.95,65891.0,67.9066,67.9772,67.8272,67.9066,65891.0
2016-05-24 10:20:00,76.93,77.13,76.89,77.04,70664.0,67.889,68.0655,67.8537,67.986,70664.0
2016-05-24 10:30:00,77.04,77.08,76.97,77.07,43073.0,67.986,68.0213,67.9243,68.0125,43073.0
2016-05-24 10:40:00,77.07,77.2,77.03,77.19,68218.0,68.0125,68.1272,67.9772,68.1184,68218.0
2016-05-24 10:50:00,77.19,77.48,77.13,77.48,35611.0,68.1184,68.3743,68.0655,68.3743,35611.0
2016-05-24 11:00:00,77.46,77.46,77.21,77.28,39180.0,68.3567,68.3567,68.1361,68.1978,39180.0
2016-05-24 11:10:00,77.28,77.3,77.13,77.21,72268.0,68.1978,68.2155,68.0655,68.1361,72268.0
2016-05-24 11:20:00,77.21,77.29,77.18,77.18,24150.0,68.1361,68.2067,68.1096,68.1096,24150.0
2016-05-24 11:30:00,77.19,77.2,77.08,77.08,17638.0,68.1184,68.1272,68.0213,68.0213,17638.0
2016-05-24 11:40:00,77.07,77.14,76.9,76.92,22463.0,68.0125,68.0743,67.8625,67.8801,22463.0
2016-05-24 11:50:00,76.88,76.9,76.83,76.89,24602.0,67.8448,67.8625,67.8007,67.8537,24602.0
2016-05-24 12:00:00,76.9,77.01,76.82,76.82,21628.0,67.8625,67.9596,67.7919,67.7919,21628.0
2016-05-24 12:10:00,76.84,76.96,76.79,76.8,63599.0,67.8095,67.9154,67.7654,67.7742,63599.0
2016-05-24 12:20:00,76.79,76.82,76.65,76.67,26012.0,67.7654,67.7919,67.6419,67.6595,26012.0
2016-05-24 12:30:00,76.67,76.74,76.67,76.7,19916.0,67.6595,67.7213,67.6595,67.686,19916.0
2016-05-24 12:40:00,76.7,76.87,76.68,76.77,67026.0,67.686,67.836,67.6684,67.7478,67026.0
2016-05-24 12:50:00,76.78,76.79,76.7,76.73,17740.0,67.7566,67.7654,67.686,67.7125,17740.0
2016-05-24 13:00:00,76.72,76.76,76.65,76.67,22176.0,67.7036,67.7389,67.6419,67.6595,22176.0
2016-05-24 13:10:00,76.65,76.72,76.65,76.66,27471.0,67.6419,67.7036,67.6419,67.6507,27471.0
2016-05-24 13:20:00,76.66,76.73,76.64,76.67,50593.0,67.6507,67.7125,67.6331,67.6595,50593.0
2016-05-24 13:30:00,76.68,76.72,76.53,76.54,28318.0,67.6684,67.7036,67.536,67.5448,28318.0
2016-05-24 13:40:00,76.56,76.58,76.48,76.56,22917.0,67.5625,67.5801,67.4919,67.5625,22917.0
2016-05-24 13:50:00,76.57,76.57,76.5,76.53,22556.0,67.5713,67.5713,67.5095,67.536,22556.0
2016-05-24 14:00:00,76.54,76.58,76.52,76.54,22261.0,67.5448,67.5801,67.5272,67.5448,22261.0
2016-05-24 14:10:00,76.55,76.6,76.52,76.55,29374.0,67.5536,67.5978,67.5272,67.5536,29374.0
2016-05-24 14:20:00,76.54,76.56,76.37,76.37,40313.0,67.5448,67.5625,67.3948,67.3948,40313.0
2016-05-24 14:30:00,76.37,76.48,76.36,76.47,23249.0,67.3948,67.4919,67.386,67.483,23249.0
2016-05-24 14:40:00,76.46,76.49,76.41,76.48,19638.0,67.4742,67.5007,67.4301,67.4919,19638.0
2016-05-24 14:50:00,76.5,76.64,76.48,76.6,22514.0,67.5095,67.6331,67.4919,67.5978,22514.0
2016-05-24 15:00:00,76.59,76.64,76.59,76.63,24259.0,67.5889,67.6331,67.5889,67.6242,24259.0
2016-05-24 15:10:00,76.62,76.64,76.55,76.58,20222.0,67.6154,67.6331,67.5536,67.5801,20222.0
2016-05-24 15:20:00,76.59,76.74,76.58,76.64,23720.0,67.5889,67.7213,67.5801,67.6331,23720.0
2016-05-24 15:30:00,76.65,76.68,76.51,76.53,37389.0,67.6419,67.6684,67.5183,67.536,37389.0
2016-05-24 15:40:00,76.53,76.55,76.42,76.42,52478.0,67.536,67.5536,67.4389,67.4389,52478.0
2016-05-24 15:50:00,76.42,76.45,76.31,76.34,193927.0,67.4389,67.4654,67.3418,67.3683,193927.0
2016-05-25 09:30:00,76.9,76.98,76.39,76.97,20282.0,67.8625,67.9331,67.4124,67.9243,20282.0
2016-05-25 09:40:00,77.01,77.17,76.87,77.13,19127.0,67.9596,68.1008,67.836,68.0655,19127.0
2016-05-25 09:50:00,77.16,77.21,76.83,76.96,25556.0,68.0919,68.1361,67.8007,67.9154,25556.0
2016-05-25 10:00:00,76.95,77.29,76.95,77.0,42919.0,67.9066,68.2067,67.9066,67.9507,42919.0
2016-05-25 10:10:00,77.06,77.06,76.84,76.9,36281.0,68.0037,68.0037,67.8095,67.8625,36281.0
2016-05-25 10:20:00,76.88,77.08,76.86,77.05,30670.0,67.8448,68.0213,67.8272,67.9949,30670.0
2016-05-25 10:30:00,77.03,77.67,77.02,77.5,28965.0,67.9772,68.542,67.9684,68.392,28965.0
2016-05-25 10:40:00,77.5,77.5,77.29,77.42,32679.0,68.392,68.392,68.2067,68.3214,32679.0
2016-05-25 10:50:00,77.44,77.52,77.35,77.52,20145.0,68.339,68.4096,68.2596,68.4096,20145.0
2016-05-25 11:00:00,77.53,77.78,77.48,77.65,13740.0,68.4185,68.6391,68.3743,68.5244,13740.0
2016-05-25 11:10:00,77.69,77.89,77.69,77.85,23200.0,68.5597,68.7361,68.5597,68.7008,23200.0
2016-05-25 11:20:00,77.86,78.01,77.85,78.01,11650.0,68.7097,68.842,68.7008,68.842,11650.0
2016-05-25 11:30:00,78.04,78.33,78.01,78.21,42210.0,68.8685,69.1244,68.842,69.0185,42210.0
2016-05-25 11:40:00,78.21,78.55,78.18,78.35,43306.0,69.0185,69.3186,68.9921,69.1421,43306.0
2016-05-25 11:50:00,78.4,78.63,78.36,78.44,40511.0,69.1862,69.3892,69.1509,69.2215,40511.0
2016-05-25 12:00:00,78.38,78.38,78.2,78.32,14298.0,69.1686,69.1686,69.0097,69.1156,14298.0
2016-05-25 12:10:00,78.31,78.44,78.24,78.28,12396.0,69.1068,69.2215,69.045,69.0803,12396.0
2016-05-25 12:20:00,78.23,78.29,78.09,78.09,18530.0,69.0362,69.0891,68.9126,68.9126,18530.0
2016-05-25 12:30:00,78.08,78.23,78.07,78.14,10435.0,68.9038,69.0362,68.895,68.9568,10435.0
2016-05-25 12:40:00,78.17,78.24,78.12,78.17,23805.0,68.9832,69.045,68.9391,68.9832,23805.0
2016-05-25 12:50:00,78.19,78.27,78.13,78.27,14323.0,69.0009,69.0715,68.9479,69.0715,14323.0
2016-05-25 13:00:00,78.3,78.5,78.26,78.38,17085.0,69.098,69.2745,69.0627,69.1686,17085.0
2016-05-25 13:10:00,78.35,78.57,78.29,78.48,33556.0,69.1421,69.3362,69.0891,69.2568,33556.0
2016-05-25 13:20:00,78.5,78.57,78.32,78.35,17884.0,69.2745,69.3362,69.1156,69.1421,17884.0
2016-05-25 13:30:00,78.36,78.54,78.32,78.52,15525.0,69.1509,69.3098,69.1156,69.2921,15525.0
2016-05-25 13:40:00,78.52,78.52,78.37,78.39,17700.0,69.2921,69.2921,69.1597,69.1774,17700.0
2016-05-25 13:50:00,78.43,78.61,78.4,78.55,22808.0,69.2127,69.3715,69.1862,69.3186,22808.0
2016-05-25 14:00:00,78.56,78.63,78.55,78.58,15911.0,69.3274,69.3892,69.3186,69.3451,15911.0
2016-05-25 14:10:00,78.59,78.66,78.57,78.66,44997.0,69.3539,69.4157,69.3362,69.4157,44997.0
2016-05-25 14:20:00,78.66,78.72,78.62,78.69,25033.0,69.4157,69.4686,69.3804,69.4421,25033.0
2016-05-25 14:30:00,78.67,78.73,78.62,78.72,11015.0,69.4245,69.4774,69.3804,69.4686,11015.0
2016-05-25 14:40:00,78.73,78.92,78.73,78.81,12665.0,69.4774,69.6451,69.4774,69.548,12665.0
2016-05-25 14:50:00,78.8,78.9,78.8,78.87,12439.0,69.5392,69.6274,69.5392,69.601,12439.0
2016-05-25 15:00:00,78.88,78.88,78.67,78.81,27499.0,69.6098,69.6098,69.4245,69.548,27499.0
2016-05-25 15:10:00,78.81,78.89,78.76,78.83,18347.0,69.548,69.6186,69.5039,69.5657,18347.0
2016-05-25 15:20:00,78.84,79.0,78.84,78.99,23327.0,69.5745,69.7157,69.5745,69.7069,23327.0
2016-05-25 15:30:00,78.94,79.01,78.84,78.99,36383.0,69.6627,69.7245,69.5745,69.7069,36383.0
2016-05-25 15:40:00,78.98,79.04,78.87,78.93,52092.0,69.698,69.751,69.601,69.6539,52092.0
2016-05-25 15:50:00,78.93,79.0,78.83,78.85,77230.0,69.6539,69.7157,69.5657,69.5833,77230.0
2016-05-26 09:30:00,79.27,79.73,78.75,79.16,18150.0,69.954,70.3599,69.4951,69.8569,18150.0
2016-05-26 09:40:00,79.2,79.2,78.44,78.49,12971.0,69.8922,69.8922,69.2215,69.2656,12971.0
2016-05-26 09:50:00,78.48,78.52,78.15,78.38,11660.0,69.2568,69.2921,68.9656,69.1686,11660.0
2016-05-26 10:00:00,78.42,78.69,78.32,78.61,11458.0,69.2039,69.4421,69.1156,69.3715,11458.0
2016-05-26 10:10:00,78.56,78.74,78.39,78.7,9318.0,69.3274,69.4863,69.1774,69.451,9318.0
2016-05-26 10:20:00,78.69,78.95,78.62,78.81,20665.0,69.4421,69.6716,69.3804,69.548,20665.0
2016-05-26 10:30:00,78.77,78.95,78.68,78.77,10594.0,69.5127,69.6716,69.4333,69.5127,10594.0
2016-05-26 10:40:00,78.79,78.81,78.58,78.59,10320.0,69.5304,69.548,69.3451,69.3539,10320.0
2016-05-26 10:50:00,78.53,78.58,78.43,78.56,20004.0,69.3009,69.3451,69.2127,69.3274,20004.0
2016-05-26 11:00:00,78.55,78.58,78.2,78.41,20595.0,69.3186,69.3451,69.0097,69.195,20595.0
2016-05-26 11:10:00,78.41,78.68,78.41,78.68,10600.0,69.195,69.4333,69.195,69.4333,10600.0
2016-05-26 11:20:00,78.68,78.85,78.67,78.85,9072.0,69.4333,69.5833,69.4245,69.5833,9072.0
2016-05-26 11:30:00,78.83,78.86,78.7,78.76,13360.0,69.5657,69.5922,69.451,69.5039,13360.0
2016-05-26 11:40:00,78.79,79.05,78.76,79.05,16877.0,69.5304,69.7598,69.5039,69.7598,16877.0
2016-05-26 11:50:00,79.08,79.22,79.04,79.22,42536.0,69.7863,69.9098,69.751,69.9098,42536.0
2016-05-26 12:00:00,79.22,79.3,79.12,79.13,54844.0,69.9098,69.9804,69.8216,69.8304,54844.0
2016-05-26 12:10:00,79.12,79.16,78.99,79.04,10556.0,69.8216,69.8569,69.7069,69.751,10556.0
2016-05-26 12:20:00,79.04,79.15,79.03,79.14,9620.0,69.751,69.8481,69.7422,69.8392,9620.0
2016-05-26 12:30:00,79.14,79.19,79.12,79.12,12630.0,69.8392,69.8834,69.8216,69.8216,12630.0
2016-05-26 12:40:00,79.11,79.12,78.96,79.02,11541.0,69.8128,69.8216,69.6804,69.7333,11541.0
2016-05-26 12:50:00,79.01,79.01,78.89,78.93,10917.0,69.7245,69.7245,69.6186,69.6539,10917.0
2016-05-26 13:00:00,78.93,79.02,78.93,79.02,8604.0,69.6539,69.7333,69.6539,69.7333,8604.0
2016-05-26 13:10:00,78.98,79.09,78.9,79.04,12930.0,69.698,69.7951,69.6274,69.751,12930.0
2016-05-26 13:20:00,79.06,79.11,78.89,78.95,9937.0,69.7686,69.8128,69.6186,69.6716,9937.0
2016-05-26 13:30:00,78.94,79.08,78.92,79.05,11839.0,69.6627,69.7863,69.6451,69.7598,11839.0
2016-05-26 13:40:00,79.03,79.03,78.81,78.92,12643.0,69.7422,69.7422,69.548,69.6451,12643.0
2016-05-26 13:50:00,78.88,78.92,78.68,78.83,14695.0,69.6098,69.6451,69.4333,69.5657,14695.0
2016-05-26 14:00:00,78.81,78.93,78.76,78.92,12907.0,69.548,69.6539,69.5039,69.6451,12907.0
2016-05-26 14:10:00,78.92,78.94,78.82,78.82,10504.0,69.6451,69.6627,69.5569,69.5569,10504.0
2016-05-26 14:20:00,78.82,79.19,78.82,79.16,62010.0,69.5569,69.8834,69.5569,69.8569,62010.0
2016-05-26 14:30:00,79.13,79.15,79.05,79.09,35348.0,69.8304,69.8481,69.7598,69.7951,35348.0
2016-05-26 14:40:00,79.08,79.13,78.99,79.11,16026.0,69.7863,69.8304,69.7069,69.8128,16026.0
2016-05-26 14:50:00,79.1,79.1,78.96,79.03,10524.0,69.8039,69.8039,69.6804,69.7422,10524.0
2016-05-26 15:00:00,79.03,79.09,79.02,79.03,15884.0,69.7422,69.7951,69.7333,69.7422,15884.0
2016-05-26 15:10:00,79.04,79.04,78.9,79.01,33286.0,69.751,69.751,69.6274,69.7245,33286.0
2016-05-26 15:20:00,79.02,79.2,79.01,79.11,34114.0,69.7333,69.8922,69.7245,69.8128,34114.0
2016-05-26 15:30:00,79.12,79.19,79.06,79.11,40374.0,69.8216,69.8834,69.7686,69.8128,40374.0
2016-05-26 15:40:00,79.11,79.21,79.11,79.14,53703.0,69.8128,69.901,69.8128,69.8392,53703.0
2016-05-26 15:50:00,79.14,79.17,78.99,79.03,136117.0,69.8392,69.8657,69.7069,69.7422,136117.0
2016-05-27 09:30:00,79.0,79.47,78.8,79.14,23568.0,69.7157,70.1305,69.5392,69.8392,23568.0
2016-05-27 09:40:00,79.2,79.49,79.12,79.41,25566.0,69.8922,70.1481,69.8216,70.0775,25566.0
2016-05-27 09:50:00,79.35,79.64,79.31,79.64,17734.0,70.0246,70.2805,69.9893,70.2805,17734.0
2016-05-27 10:00:00,79.7,80.14,79.7,79.98,68185.0,70.3334,70.7217,70.3334,70.5805,68185.0
2016-05-27 10:10:00,80.01,80.21,79.8,79.96,39062.0,70.607,70.7835,70.4217,70.5629,39062.0
2016-05-27 10:20:00,79.93,80.1,79.52,79.52,13422.0,70.5364,70.6864,70.1746,70.1746,13422.0
2016-05-27 10:30:00,79.5,79.57,79.38,79.41,18352.0,70.1569,70.2187,70.051,70.0775,18352.0
2016-05-27 10:40:00,79.42,79.49,79.21,79.24,20707.0,70.0863,70.1481,69.901,69.9275,20707.0
2016-05-27 10:50:00,79.26,79.46,79.22,79.32,22272.0,69.9451,70.1216,69.9098,69.9981,22272.0
2016-05-27 11:00:00,79.32,79.43,79.23,79.33,11018.0,69.9981,70.0952,69.9187,70.0069,11018.0
2016-05-27 11:10:00,79.3,79.43,79.29,79.42,11917.0,69.9804,70.0952,69.9716,70.0863,11917.0
2016-05-27 11:20:00,79.44,79.61,79.41,79.54,9392.0,70.104,70.254,70.0775,70.1922,9392.0
2016-05-27 11:30:00,79.56,79.66,79.49,79.5,10100.0,70.2099,70.2981,70.1481,70.1569,10100.0
2016-05-27 11:40:00,79.5,79.61,79.49,79.56,8308.0,70.1569,70.254,70.1481,70.2099,8308.0
2016-05-27 11:50:00,79.58,79.78,79.49,79.76,12652.0,70.2275,70.404,70.1481,70.3864,12652.0
2016-05-27 12:00:00,79.8,79.82,79.69,79.79,17763.0,70.4217,70.4393,70.3246,70.4129,17763.0
2016-05-27 12:10:00,79.78,79.81,79.73,79.75,7421.0,70.404,70.4305,70.3599,70.3776,7421.0
2016-05-27 12:20:00,79.77,79.82,79.68,79.73,9862.0,70.3952,70.4393,70.3158,70.3599,9862.0
2016-05-27 12:30:00,79.74,79.86,79.7,79.8,19306.0,70.3687,70.4746,70.3334,70.4217,19306.0
2016-05-27 12:40:00,79.78,79.87,79.78,79.82,8525.0,70.404,70.4835,70.404,70.4393,8525.0
2016-05-27 12:50:00,79.78,79.93,79.75,79.91,20760.0,70.404,70.5364,70.3776,70.5188,20760.0
2016-05-27 13:00:00,79.89,79.97,79.88,79.95,10209.0,70.5011,70.5717,70.4923,70.5541,10209.0
2016-05-27 13:10:00,79.95,80.01,79.95,79.99,30651.0,70.5541,70.607,70.5541,70.5893,30651.0
2016-05-27 13:20:00,79.98,80.09,79.97,79.98,12013.0,70.5805,70.6776,70.5717,70.5805,12013.0
2016-05-27 13:30:00,79.97,79.99,79.83,79.83,32989.0,70.5717,70.5893,70.4482,70.4482,32989.0
2016-05-27 13:40:00,79.8,79.95,79.76,79.87,9667.0,70.4217,70.5541,70.3864,70.4835,9667.0
2016-05-27 13:50:00,79.86,79.88,79.71,79.78,11735.0,70.4746,70.4923,70.3423,70.404,11735.0
2016-05-27 14:00:00,79.78,79.87,79.69,79.87,18613.0,70.404,70.4835,70.3246,70.4835,18613.0
2016-05-27 14:10:00,79.9,79.95,79.75,79.75,11279.0,70.5099,70.5541,70.3776,70.3776,11279.0
2016-05-27 14:20:00,79.77,80.0,79.74,79.92,15776.0,70.3952,70.5982,70.3687,70.5276,15776.0
2016-05-27 14:30:00,79.96,80.05,79.86,79.88,40705.0,70.5629,70.6423,70.4746,70.4923,40705.0
2016-05-27 14:40:00,79.88,80.05,79.88,80.05,17340.0,70.4923,70.6423,70.4923,70.6423,17340.0
2016-05-27 14:50:00,80.05,80.09,79.95,80.01,11802.0,70.6423,70.6776,70.5541,70.607,11802.0
2016-05-27 15:00:00,80.02,80.07,79.99,80.03,22785.0,70.6158,70.6599,70.5893,70.6246,22785.0
2016-05-27 15:10:00,80.02,80.05,80.0,80.01,17646.0,70.6158,70.6423,70.5982,70.607,17646.0
2016-05-27 15:20:00,80.01,80.09,79.98,80.08,28157.0,70.607,70.6776,70.5805,70.6688,28157.0
2016-05-27 15:30:00,80.08,80.09,80.02,80.06,33716.0,70.6688,70.6776,70.6158,70.6511,33716.0
2016-05-27 15:40:00,80.07,80.13,80.03,80.06,35217.0,70.6599,70.7129,70.6246,70.6511,35217.0
2016-05-27 15:50:00,80.06,80.16,80.03,80.1,96298.0,70.6511,70.7394,70.6246,70.6864,96298.0
2016-05-31 09:30:00,79.59,80.07,79.43,79.94,43635.0,70.2364,70.6599,70.0952,70.5452,43635.0
2016-05-31 09:40:00,80.02,80.02,79.7,79.75,13663.0,70.6158,70.6158,70.3334,70.3776,13663.0
2016-05-31 09:50:00,79.8,79.96,79.33,79.37,15569.0,70.4217,70.5629,70.0069,70.0422,15569.0
2016-05-31 10:00:00,79.41,79.86,79.41,79.57,21623.0,70.0775,70.4746,70.0775,70.2187,21623.0
2016-05-31 10:10:00,79.57,79.8,79.57,79.58,9850.0,70.2187,70.4217,70.2187,70.2275,9850.0
2016-05-31 10:20:00,79.5,79.54,79.39,79.5,17673.0,70.1569,70.1922,70.0599,70.1569,17673.0
2016-05-31 10:30:00,79.54,79.55,79.22,79.3,14639.0,70.1922,70.2011,69.9098,69.9804,14639.0
2016-05-31 10:40:00,79.26,79.31,79.1,79.11,27357.0,69.9451,69.9893,69.8039,69.8128,27357.0
2016-05-31 10:50:00,79.14,79.15,78.94,78.95,37032.0,69.8392,69.8481,69.6627,69.6716,37032.0
2016-05-31 11:00:00,78.92,79.03,78.81,78.85,31128.0,69.6451,69.7422,69.548,69.5833,31128.0
2016-05-31 11:10:00,78.84,78.85,78.67,78.8,14686.0,69.5745,69.5833,69.4245,69.5392,14686.0
2016-05-31 11:20:00,78.83,78.97,78.77,78.77,22994.0,69.5657,69.6892,69.5127,69.5127,22994.0
2016-05-31 11:30:00,78.76,78.96,78.67,78.96,15997.0,69.5039,69.6804,69.4245,69.6804,15997.0
2016-05-31 11:40:00,78.96,79.05,78.79,78.81,12459.0,69.6804,69.7598,69.5304,69.548,12459.0
2016-05-31 11:50:00,78.72,78.91,78.72,78.76,12244.0,69.4686,69.6363,69.4686,69.5039,12244.0
2016-05-31 12:00:00,78.75,78.8,78.68,78.7,9353.0,69.4951,69.5392,69.4333,69.451,9353.0
2016-05-31 12:10:00,78.71,78.71,78.5,78.54,44777.0,69.4598,69.4598,69.2745,69.3098,44777.0
2016-05-31 12:20:00,78.55,78.71,78.53,78.69,8405.0,69.3186,69.4598,69.3009,69.4421,8405.0
2016-05-31 12:30:00,78.68,78.76,78.6,78.69,16040.0,69.4333,69.5039,69.3627,69.4421,16040.0
2016-05-31 12:40:00,78.7,78.7,78.53,78.55,10977.0,69.451,69.451,69.3009,69.3186,10977.0
2016-05-31 12:50:00,78.52,78.63,78.47,78.48,16883.0,69.2921,69.3892,69.248,69.2568,16883.0
2016-05-31 13:00:00,78.48,78.55,78.46,78.46,11645.0,69.2568,69.3186,69.2392,69.2392,11645.0
2016-05-31 13:10:00,78.49,78.56,78.46,78.56,13807.0,69.2656,69.3274,69.2392,69.3274,13807.0
2016-05-31 13:20:00,78.57,78.69,78.57,78.6,15330.0,69.3362,69.4421,69.3362,69.3627,15330.0
2016-05-31 13:30:00,78.62,78.63,78.5,78.52,19970.0,69.3804,69.3892,69.2745,69.2921,19970.0
2016-05-31 13:40:00,78.52,78.57,78.39,78.39,20855.0,69.2921,69.3362,69.1774,69.1774,20855.0
2016-05-31 13:50:00,78.4,78.45,78.27,78.35,18107.0,69.1862,69.2303,69.0715,69.1421,18107.0
2016-05-31 14:00:00,78.35,78.36,78.11,78.12,21636.0,69.1421,69.1509,68.9303,68.9391,21636.0
2016-05-31 14:10:00,78.11,78.22,78.01,78.2,55094.0,68.9303,69.0274,68.842,69.0097,55094.0
2016-05-31 14:20:00,78.2,78.3,78.16,78.26,55347.0,69.0097,69.098,68.9744,69.0627,55347.0
2016-05-31 14:30:00,78.27,78.32,78.16,78.18,19655.0,69.0715,69.1156,68.9744,68.9921,19655.0
2016-05-31 14:40:00,78.17,78.42,78.15,78.37,30090.0,68.9832,69.2039,68.9656,69.1597,30090.0
2016-05-31 14:50:00,78.36,78.38,78.24,78.24,14421.0,69.1509,69.1686,69.045,69.045,14421.0
2016-05-31 15:00:00,78.26,78.32,78.23,78.27,27532.0,69.0627,69.1156,69.0362,69.0715,27532.0
2016-05-31 15:10:00,78.29,78.47,78.29,78.45,20487.0,69.0891,69.248,69.0891,69.2303,20487.0
2016-05-31 15:20:00,78.45,78.46,78.31,78.4,33868.0,69.2303,69.2392,69.1068,69.1862,33868.0
2016-05-31 15:30:00,78.41,78.6,78.38,78.59,40693.0,69.195,69.3627,69.1686,69.3539,40693.0
2016-05-31 15:40:00,78.57,78.69,78.56,78.69,55714.0,69.3362,69.4421,69.3274,69.4421,55714.0
2016-05-31 15:50:00,78.69,78.73,78.49,78.49,127666.0,69.4421,69.4774,69.2656,69.2656,127666.0
2016-06-01 09:30:00,78.5,78.61,77.53,77.76,88514.0,69.2745,69.3715,68.4185,68.6214,88514.0
2016-06-01 09:40:00,77.75,78.05,77.69,77.91,25724.0,68.6126,68.8773,68.5597,68.7538,25724.0
2016-06-01 09:50:00,77.88,78.05,77.77,77.98,31331.0,68.7273,68.8773,68.6303,68.8156,31331.0
2016-06-01 10:00:00,77.98,78.09,77.89,78.09,63550.0,68.8156,68.9126,68.7361,68.9126,63550.0
2016-06-01 10:10:00,78.19,78.42,78.08,78.29,19309.0,69.0009,69.2039,68.9038,69.0891,19309.0
2016-06-01 10:20:00,78.26,78.55,78.24,78.26,37422.0,69.0627,69.3186,69.045,69.0627,37422.0
2016-06-01 10:30:00,78.3,78.61,78.2,78.59,23882.0,69.098,69.3715,69.0097,69.3539,23882.0
2016-06-01 10:40:00,78.6,78.68,78.54,78.6,32375.0,69.3627,69.4333,69.3098,69.3627,32375.0
2016-06-01 10:50:00,78.6,78.89,78.6,78.74,34249.0,69.3627,69.6186,69.3627,69.4863,34249.0
2016-06-01 11:00:00,78.76,79.27,78.75,79.27,24211.0,69.5039,69.954,69.4951,69.954,24211.0
2016-06-01 11:10:00,79.2,79.2,79.07,79.17,16086.0,69.8922,69.8922,69.7775,69.8657,16086.0
2016-06-01 11:20:00,79.14,79.18,79.0,79.14,16518.0,69.8392,69.8745,69.7157,69.8392,16518.0
2016-06-01 11:30:00,79.12,79.22,79.07,79.15,14161.0,69.8216,69.9098,69.7775,69.8481,14161.0
2016-06-01 11:40:00,79.15,79.2,78.88,78.92,33117.0,69.8481,69.8922,69.6098,69.6451,33117.0
2016-06-01 11:50:00,78.95,79.07,78.92,79.04,13736.0,69.6716,69.7775,69.6451,69.751,13736.0
2016-06-01 12:00:00,79.04,79.08,78.82,79.08,28613.0,69.751,69.7863,69.5569,69.7863,28613.0
2016-06-01 12:10:00,79.09,79.3,79.09,79.26,9150.0,69.7951,69.9804,69.7951,69.9451,9150.0
2016-06-01 12:20:00,79.26,79.31,79.2,79.31,6400.0,69.9451,69.9893,69.8922,69.9893,6400.0
2016-06-01 12:30:00,79.29,79.35,79.22,79.27,10426.0,69.9716,70.0246,69.9098,69.954,10426.0
2016-06-01 12:40:00,79.25,79.39,79.24,79.34,15904.0,69.9363,70.0599,69.9275,70.0157,15904.0
2016-06-01 12:50:00,79.33,79.4,79.3,79.4,7226.0,70.0069,70.0687,69.9804,70.0687,7226.0
2016-06-01 13:00:00,79.36,79.4,79.31,79.33,15511.0,70.0334,70.0687,69.9893,70.0069,15511.0
2016-06-01 13:10:00,79.33,79.35,79.24,79.28,12432.0,70.0069,70.0246,69.9275,69.9628,12432.0
2016-06-01 13:20:00,79.28,79.37,79.23,79.37,14791.0,69.9628,70.0422,69.9187,70.0422,14791.0
2016-06-01 13:30:00,79.37,79.48,79.36,79.47,16007.0,70.0422,70.1393,70.0334,70.1305,16007.0
2016-06-01 13:40:00,79.47,79.48,79.38,79.46,8743.0,70.1305,70.1393,70.051,70.1216,8743.0
2016-06-01 13:50:00,79.45,79.53,79.42,79.48,21462.0,70.1128,70.1834,70.0863,70.1393,21462.0
2016-06-01 14:00:00,79.46,79.51,79.41,79.48,16313.0,70.1216,70.1658,70.0775,70.1393,16313.0
2016-06-01 14:10:00,79.49,79.59,79.46,79.59,22695.0,70.1481,70.2364,70.1216,70.2364,22695.0
2016-06-01 14:20:00,79.59,79.65,79.48,79.55,16630.0,70.2364,70.2893,70.1393,70.2011,16630.0
2016-06-01 14:30:00,79.55,79.55,79.45,79.47,13394.0,70.2011,70.2011,70.1128,70.1305,13394.0
2016-06-01 14:40:00,79.46,79.62,79.46,79.62,14666.0,70.1216,70.2628,70.1216,70.2628,14666.0
2016-06-01 14:50:00,79.63,79.73,79.59,79.73,14679.0,70.2717,70.3599,70.2364,70.3599,14679.0
2016-06-01 15:00:00,79.72,79.83,79.67,79.77,19325.0,70.3511,70.4482,70.307,70.3952,19325.0
2016-06-01 15:10:00,79.77,79.93,79.77,79.93,18099.0,70.3952,70.5364,70.3952,70.5364,18099.0
2016-06-01 15:20:00,79.95,80.0,79.87,79.93,24870.0,70.5541,70.5982,70.4835,70.5364,24870.0
2016-06-01 15:30:00,79.94,79.94,79.75,79.75,36071.0,70.5452,70.5452,70.3776,70.3776,36071.0
2016-06-01 15:40:00,79.74,79.82,79.65,79.66,59347.0,70.3687,70.4393,70.2893,70.2981,59347.0
2016-06-01 15:50:00,79.66,79.73,79.65,79.69,92318.0,70.2981,70.3599,70.2893,70.3246,92318.0
2016-06-02 09:30:00,79.13,79.68,79.13,79.26,12624.0,69.8304,70.3158,69.8304,69.9451,12624.0
2016-06-02 09:40:00,79.31,79.5,79.22,79.23,9455.0,69.9893,70.1569,69.9098,69.9187,9455.0
2016-06-02 09:50:00,79.12,79.5,79.12,79.48,6355.0,69.8216,70.1569,69.8216,70.1393,6355.0
2016-06-02 10:00:00,79.49,79.95,79.43,79.91,24721.0,70.1481,70.5541,70.0952,70.5188,24721.0
2016-06-02 10:10:00,79.86,79.94,79.7,79.75,12322.0,70.4746,70.5452,70.3334,70.3776,12322.0
2016-06-02 10:20:00,79.74,79.85,79.58,79.63,31251.0,70.3687,70.4658,70.2275,70.2717,31251.0
2016-06-02 10:30:00,79.69,79.73,79.53,79.63,18861.0,70.3246,70.3599,70.1834,70.2717,18861.0
2016-06-02 10:40:00,79.64,79.76,79.64,79.73,2505.0,70.2805,70.3864,70.2805,70.3599,2505.0
2016-06-02 10:50:00,79.74,79.77,79.53,79.58,15444.0,70.3687,70.3952,70.1834,70.2275,15444.0
2016-06-02 11:00:00,79.62,79.72,79.55,79.62,20856.0,70.2628,70.3511,70.2011,70.2628,20856.0
2016-06-02 11:10:00,79.61,79.67,79.51,79.51,10813.0,70.254,70.307,70.1658,70.1658,10813.0
2016-06-02 11:20:00,79.52,79.55,79.29,79.41,11218.0,70.1746,70.2011,69.9716,70.0775,11218.0
2016-06-02 11:30:00,79.44,79.5,79.37,79.38,6326.0,70.104,70.1569,70.0422,70.051,6326.0
2016-06-02 11:40:00,79.39,79.6,79.39,79.58,13866.0,70.0599,70.2452,70.0599,70.2275,13866.0
2016-06-02 11:50:00,79.55,79.7,79.54,79.67,5535.0,70.2011,70.3334,70.1922,70.307,5535.0
2016-06-02 12:00:00,79.65,79.75,79.65,79.72,9861.0,70.2893,70.3776,70.2893,70.3511,9861.0
2016-06-02 12:10:00,79.7,79.71,79.64,79.67,12884.0,70.3334,70.3423,70.2805,70.307,12884.0
2016-06-02 12:20:00,79.69,79.69,79.51,79.51,4755.0,70.3246,70.3246,70.1658,70.1658,4755.0
2016-06-02 12:30:00,79.51,79.56,79.46,79.49,8541.0,70.1658,70.2099,70.1216,70.1481,8541.0
2016-06-02 12:40:00,79.5,79.53,79.49,79.51,7327.0,70.1569,70.1834,70.1481,70.1658,7327.0
2016-06-02 12:50:00,79.55,79.61,79.52,79.61,3905.0,70.2011,70.254,70.1746,70.254,3905.0
2016-06-02 13:00:00,79.63,79.74,79.63,79.64,7212.0,70.2717,70.3687,70.2717,70.2805,7212.0
2016-06-02 13:10:00,79.65,79.65,79.48,79.5,3989.0,70.2893,70.2893,70.1393,70.1569,3989.0
2016-06-02 13:20:00,79.48,79.51,79.46,79.48,6845.0,70.1393,70.1658,70.1216,70.1393,6845.0
2016-06-02 13:30:00,79.5,79.59,79.48,79.56,5405.0,70.1569,70.2364,70.1393,70.2099,5405.0
2016-06-02 13:40:00,79.56,79.61,79.55,79.57,4705.0,70.2099,70.254,70.2011,70.2187,4705.0
2016-06-02 13:50:00,79.59,79.7,79.56,79.64,8289.0,70.2364,70.3334,70.2099,70.2805,8289.0
2016-06-02 14:00:00,79.66,79.74,79.6,79.6,9517.0,70.2981,70.3687,70.2452,70.2452,9517.0
2016-06-02 14:10:00,79.59,79.59,79.44,79.49,8455.0,70.2364,70.2364,70.104,70.1481,8455.0
2016-06-02 14:20:00,79.49,79.53,79.4,79.4,8008.0,70.1481,70.1834,70.0687,70.0687,8008.0
2016-06-02 14:30:00,79.41,79.48,79.39,79.4,11677.0,70.0775,70.1393,70.0599,70.0687,11677.0
2016-06-02 14:40:00,79.41,79.53,79.41,79.45,9208.0,70.0775,70.1834,70.0775,70.1128,9208.0
2016-06-02 14:50:00,79.47,79.5,79.41,79.42,8676.0,70.1305,70.1569,70.0775,70.0863,8676.0
2016-06-02 15:00:00,79.42,79.61,79.41,79.49,18444.0,70.0863,70.254,70.0775,70.1481,18444.0
2016-06-02 15:10:00,79.47,79.56,79.45,79.54,11314.0,70.1305,70.2099,70.1128,70.1922,11314.0
2016-06-02 15:20:00,79.54,79.62,79.5,79.61,26088.0,70.1922,70.2628,70.1569,70.254,26088.0
2016-06-02 15:30:00,79.6,79.65,79.56,79.63,18535.0,70.2452,70.2893,70.2099,70.2717,18535.0
2016-06-02 15:40:00,79.65,79.75,79.65,79.69,23194.0,70.2893,70.3776,70.2893,70.3246,23194.0
2016-06-02 15:50:00,79.69,79.85,79.69,79.83,46449.0,70.3246,70.4658,70.3246,70.4482,46449.0
2016-06-03 09:30:00,80.0,80.15,79.52,79.72,22222.0,70.5982,70.7305,70.1746,70.3511,22222.0
2016-06-03 09:40:00,79.86,79.92,79.65,79.81,7813.0,70.4746,70.5276,70.2893,70.4305,7813.0
2016-06-03 09:50:00,79.76,80.01,79.73,79.95,7665.0,70.3864,70.607,70.3599,70.5541,7665.0
2016-06-03 10:00:00,79.9,79.92,79.68,79.69,15177.0,70.5099,70.5276,70.3158,70.3246,15177.0
2016-06-03 10:10:00,79.67,79.68,79.43,79.48,22276.0,70.307,70.3158,70.0952,70.1393,22276.0
2016-06-03 10:20:00,79.44,79.44,79.15,79.21,15636.0,70.104,70.104,69.8481,69.901,15636.0
2016-06-03 10:30:00,79.24,79.57,79.21,79.43,14494.0,69.9275,70.2187,69.901,70.0952,14494.0
2016-06-03 10:40:00,79.46,79.61,79.42,79.59,11966.0,70.1216,70.254,70.0863,70.2364,11966.0
2016-06-03 10:50:00,79.56,79.78,79.47,79.78,8595.0,70.2099,70.404,70.1305,70.404,8595.0
2016-06-03 11:00:00,79.78,79.84,79.64,79.66,6068.0,70.404,70.457,70.2805,70.2981,6068.0
2016-06-03 11:10:00,79.61,79.72,79.58,79.62,2200.0,70.254,70.3511,70.2275,70.2628,2200.0
2016-06-03 11:20:00,79.64,79.71,79.55,79.59,23320.0,70.2805,70.3423,70.2011,70.2364,23320.0
2016-06-03 11:30:00,79.59,79.75,79.59,79.75,2976.0,70.2364,70.3776,70.2364,70.3776,2976.0
2016-06-03 11:40:00,79.81,79.84,79.68,79.81,3745.0,70.4305,70.457,70.3158,70.4305,3745.0
2016-06-03 11:50:00,79.76,80.05,79.76,80.01,10701.0,70.3864,70.6423,70.3864,70.607,10701.0
2016-06-03 12:00:00,80.01,80.07,79.82,79.84,14031.0,70.607,70.6599,70.4393,70.457,14031.0
2016-06-03 12:10:00,79.84,79.98,79.8,79.9,7378.0,70.457,70.5805,70.4217,70.5099,7378.0
2016-06-03 12:20:00,79.91,79.99,79.89,79.9,5675.0,70.5188,70.5893,70.5011,70.5099,5675.0
2016-06-03 12:30:00,79.89,79.99,79.77,79.77,8873.0,70.5011,70.5893,70.3952,70.3952,8873.0
2016-06-03 12:40:00,79.78,79.84,79.67,79.74,10329.0,70.404,70.457,70.307,70.3687,10329.0
2016-06-03 12:50:00,79.7,79.77,79.69,79.73,10014.0,70.3334,70.3952,70.3246,70.3599,10014.0
2016-06-03 13:00:00,79.72,79.72,79.55,79.58,8574.0,70.3511,70.3511,70.2011,70.2275,8574.0
2016-06-03 13:10:00,79.6,79.79,79.6,79.77,10761.0,70.2452,70.4129,70.2452,70.3952,10761.0
2016-06-03 13:20:00,79.77,79.89,79.77,79.78,15681.0,70.3952,70.5011,70.3952,70.404,15681.0
2016-06-03 13:30:00,79.76,79.84,79.76,79.78,6589.0,70.3864,70.457,70.3864,70.404,6589.0
2016-06-03 13:40:00,79.79,79.92,79.79,79.85,13776.0,70.4129,70.5276,70.4129,70.4658,13776.0
2016-06-03 13:50:00,79.87,80.0,79.87,79.99,8516.0,70.4835,70.5982,70.4835,70.5893,8516.0
2016-06-03 14:00:00,79.97,79.98,79.88,79.92,9175.0,70.5717,70.5805,70.4923,70.5276,9175.0
2016-06-03 14:10:00,79.93,80.0,79.88,80.0,7219.0,70.5364,70.5982,70.4923,70.5982,7219.0
2016-06-03 14:20:00,80.01,80.07,79.93,80.06,11796.0,70.607,70.6599,70.5364,70.6511,11796.0
2016-06-03 14:30:00,80.09,80.25,80.09,80.23,15892.0,70.6776,70.8188,70.6776,70.8011,15892.0
2016-06-03 14:40:00,80.25,80.27,80.13,80.26,9255.0,70.8188,70.8364,70.7129,70.8276,9255.0
2016-06-03 14:50:00,80.25,80.35,80.22,80.28,9918.0,70.8188,70.907,70.7923,70.8453,9918.0
2016-06-03 15:00:00,80.27,80.33,80.23,80.29,13571.0,70.8364,70.8894,70.8011,70.8541,13571.0
2016-06-03 15:10:00,80.29,80.31,80.24,80.24,14805.0,70.8541,70.8717,70.81,70.81,14805.0
2016-06-03 15:20:00,80.25,80.34,80.22,80.25,32034.0,70.8188,70.8982,70.7923,70.8188,32034.0
2016-06-03 15:30:00,80.26,80.26,80.19,80.23,31676.0,70.8276,70.8276,70.7658,70.8011,31676.0
2016-06-03 15:40:00,80.22,80.22,80.09,80.1,52307.0,70.7923,70.7923,70.6776,70.6864,52307.0
2016-06-03 15:50:00,80.1,80.13,80.06,80.07,94604.0,70.6864,70.7129,70.6511,70.6599,94604.0
2016-06-06 09:30:00,80.48,81.0,80.1,80.95,31818.0,71.0218,71.4807,70.6864,71.4365,31818.0
2016-06-06 09:40:00,80.94,81.76,80.94,81.76,52505.0,71.4277,72.1513,71.4277,72.1513,52505.0
2016-06-06 09:50:00,81.75,81.99,81.65,81.97,38417.0,72.1425,72.3543,72.0543,72.3367,38417.0
2016-06-06 10:00:00,81.89,82.12,81.82,82.05,48027.0,72.2661,72.469,72.2043,72.4073,48027.0
2016-06-06 10:10:00,82.08,82.16,81.83,81.85,44714.0,72.4337,72.5043,72.2131,72.2308,44714.0
2016-06-06 10:20:00,81.83,81.86,81.39,81.5,28855.0,72.2131,72.2396,71.8248,71.9219,28855.0
2016-06-06 10:30:00,81.51,81.66,81.32,81.37,21384.0,71.9307,72.0631,71.763,71.8072,21384.0
2016-06-06 10:40:00,81.34,81.41,81.22,81.3,14308.0,71.7807,71.8425,71.6748,71.7454,14308.0
2016-06-06 10:50:00,81.27,81.3,81.19,81.19,4681.0,71.7189,71.7454,71.6483,71.6483,4681.0
2016-06-06 11:00:00,81.19,81.19,81.06,81.11,9133.0,71.6483,71.6483,71.5336,71.5777,9133.0
2016-06-06 11:10:00,81.07,81.29,81.06,81.23,6587.0,71.5424,71.7366,71.5336,71.6836,6587.0
2016-06-06 11:20:00,81.25,81.3,81.12,81.22,7641.0,71.7013,71.7454,71.5865,71.6748,7641.0
2016-06-06 11:30:00,81.18,81.2,81.09,81.2,7839.0,71.6395,71.6571,71.5601,71.6571,7839.0
2016-06-06 11:40:00,81.21,81.32,81.21,81.32,8236.0,71.666,71.763,71.666,71.763,8236.0
2016-06-06 11:50:00,81.32,81.37,81.21,81.21,5700.0,71.763,71.8072,71.666,71.666,5700.0
2016-06-06 12:00:00,81.21,81.22,81.12,81.12,4795.0,71.666,71.6748,71.5865,71.5865,4795.0
2016-06-06 12:10:00,81.11,81.11,80.94,81.01,12193.0,71.5777,71.5777,71.4277,71.4895,12193.0
2016-06-06 12:20:00,81.01,81.05,80.88,80.92,8121.0,71.4895,71.5248,71.3748,71.4101,8121.0
2016-06-06 12:30:00,80.88,80.95,80.77,80.79,10030.0,71.3748,71.4365,71.2777,71.2953,10030.0
2016-06-06 12:40:00,80.76,80.85,80.76,80.79,3880.0,71.2689,71.3483,71.2689,71.2953,3880.0
2016-06-06 12:50:00,80.75,80.8,80.58,80.78,13686.0,71.26,71.3042,71.11,71.2865,13686.0
2016-06-06 13:00:00,80.81,80.9,80.75,80.82,10143.0,71.313,71.3924,71.26,71.3218,10143.0
2016-06-06 13:10:00,80.84,81.05,80.84,80.98,5935.0,71.3395,71.5248,71.3395,71.463,5935.0
2016-06-06 13:20:00,81.0,81.15,80.99,81.14,14640.0,71.4807,71.613,71.4718,71.6042,14640.0
2016-06-06 13:30:00,81.12,81.13,81.03,81.1,19695.0,71.5865,71.5954,71.5071,71.5689,19695.0
2016-06-06 13:40:00,81.11,81.12,81.07,81.11,4140.0,71.5777,71.5865,71.5424,71.5777,4140.0
2016-06-06 13:50:00,81.14,81.26,81.12,81.26,8097.0,71.6042,71.7101,71.5865,71.7101,8097.0
2016-06-06 14:00:00,81.27,81.28,81.12,81.14,13005.0,71.7189,71.7277,71.5865,71.6042,13005.0
2016-06-06 14:10:00,81.14,81.17,81.08,81.17,16470.0,71.6042,71.6307,71.5512,71.6307,16470.0
2016-06-06 14:20:00,81.16,81.22,81.16,81.21,11291.0,71.6218,71.6748,71.6218,71.666,11291.0
2016-06-06 14:30:00,81.2,81.29,81.2,81.28,22205.0,71.6571,71.7366,71.6571,71.7277,22205.0
2016-06-06 14:40:00,81.28,81.28,81.16,81.18,11400.0,71.7277,71.7277,71.6218,71.6395,11400.0
2016-06-06 14:50:00,81.19,81.21,81.16,81.18,13373.0,71.6483,71.666,71.6218,71.6395,13373.0
2016-06-06 15:00:00,81.2,81.25,81.13,81.14,17953.0,71.6571,71.7013,71.5954,71.6042,17953.0
2016-06-06 15:10:00,81.14,81.21,81.04,81.07,44389.0,71.6042,71.666,71.516,71.5424,44389.0
2016-06-06 15:20:00,81.06,81.08,80.99,81.0,28947.0,71.5336,71.5512,71.4718,71.4807,28947.0
2016-06-06 15:30:00,80.99,81.16,80.95,81.14,29443.0,71.4718,71.6218,71.4365,71.6042,29443.0
2016-06-06 15:40:00,81.15,81.18,81.12,81.13,37905.0,71.613,71.6395,71.5865,71.5954,37905.0
2016-06-06 15:50:00,81.14,81.14,80.91,80.97,117190.0,71.6042,71.6042,71.4012,71.4542,117190.0
2016-06-07 09:30:00,81.39,81.81,81.21,81.41,25174.0,71.8248,72.1955,71.666,71.8425,25174.0
2016-06-07 09:40:00,81.37,81.59,81.23,81.27,39502.0,71.8072,72.0013,71.6836,71.7189,39502.0
2016-06-07 09:50:00,81.27,81.27,80.91,81.06,23046.0,71.7189,71.7189,71.4012,71.5336,23046.0
2016-06-07 10:00:00,80.99,81.07,80.81,80.9,54886.0,71.4718,71.5424,71.313,71.3924,54886.0
2016-06-07 10:10:00,80.92,81.08,80.8,81.03,13150.0,71.4101,71.5512,71.3042,71.5071,13150.0
2016-06-07 10:20:00,81.11,81.11,80.88,80.88,13101.0,71.5777,71.5777,71.3748,71.3748,13101.0
2016-06-07 10:30:00,80.9,81.1,80.9,80.98,10369.0,71.3924,71.5689,71.3924,71.463,10369.0
2016-06-07 10:40:00,80.98,81.07,80.93,80.98,9113.0,71.463,71.5424,71.4189,71.463,9113.0
2016-06-07 10:50:00,81.01,81.05,80.98,81.0,10902.0,71.4895,71.5248,71.463,71.4807,10902.0
2016-06-07 11:00:00,81.02,81.05,80.89,80.92,22748.0,71.4983,71.5248,71.3836,71.4101,22748.0
2016-06-07 11:10:00,80.94,81.04,80.93,81.02,7301.0,71.4277,71.516,71.4189,71.4983,7301.0
2016-06-07 11:20:00,81.04,81.04,80.84,80.87,22484.0,71.516,71.516,71.3395,71.3659,22484.0
2016-06-07 11:30:00,80.87,81.16,80.81,81.09,16592.0,71.3659,71.6218,71.313,71.5601,16592.0
2016-06-07 11:40:00,81.13,81.38,81.11,81.29,18145.0,71.5954,71.816,71.5777,71.7366,18145.0
2016-06-07 11:50:00,81.28,81.43,81.28,81.4,7441.0,71.7277,71.8601,71.7277,71.8336,7441.0
2016-06-07 12:00:00,81.41,81.46,81.27,81.3,12735.0,71.8425,71.8866,71.7189,71.7454,12735.0
2016-06-07 12:10:00,81.34,81.4,81.31,81.33,4339.0,71.7807,71.8336,71.7542,71.7719,4339.0
2016-06-07 12:20:00,81.31,81.38,81.31,81.35,6199.0,71.7542,71.816,71.7542,71.7895,6199.0
2016-06-07 12:30:00,81.39,81.45,81.33,81.38,6000.0,71.8248,71.8778,71.7719,71.816,6000.0
2016-06-07 12:40:00,81.38,81.38,81.26,81.34,8396.0,71.816,71.816,71.7101,71.7807,8396.0
2016-06-07 12:50:00,81.33,81.4,81.31,81.4,3125.0,71.7719,71.8336,71.7542,71.8336,3125.0
2016-06-07 13:00:00,81.4,81.5,81.29,81.29,7270.0,71.8336,71.9219,71.7366,71.7366,7270.0
2016-06-07 13:10:00,81.32,81.4,81.32,81.35,4675.0,71.763,71.8336,71.763,71.7895,4675.0
2016-06-07 13:20:00,81.35,81.44,81.34,81.36,7023.0,71.7895,71.8689,71.7807,71.7983,7023.0
2016-06-07 13:30:00,81.38,81.44,81.38,81.4,7573.0,71.816,71.8689,71.816,71.8336,7573.0
2016-06-07 13:40:00,81.4,81.53,81.39,81.48,12946.0,71.8336,71.9484,71.8248,71.9042,12946.0
2016-06-07 13:50:00,81.46,81.51,81.39,81.51,39901.0,71.8866,71.9307,71.8248,71.9307,39901.0
2016-06-07 14:00:00,81.52,81.73,81.51,81.72,8806.0,71.9395,72.1249,71.9307,72.116,8806.0
2016-06-07 14:10:00,81.73,81.82,81.64,81.64,15180.0,72.1249,72.2043,72.0454,72.0454,15180.0
2016-06-07 14:20:00,81.65,81.71,81.64,81.65,8645.0,72.0543,72.1072,72.0454,72.0543,8645.0
2016-06-07 14:30:00,81.66,81.66,81.51,81.56,9075.0,72.0631,72.0631,71.9307,71.9748,9075.0
2016-06-07 14:40:00,81.55,81.59,81.53,81.53,8653.0,71.966,72.0013,71.9484,71.9484,8653.0
2016-06-07 14:50:00,81.53,81.56,81.4,81.46,17376.0,71.9484,71.9748,71.8336,71.8866,17376.0
2016-06-07 15:00:00,81.46,81.61,81.46,81.55,15923.0,71.8866,72.019,71.8866,71.966,15923.0
2016-06-07 15:10:00,81.55,81.57,81.5,81.5,5713.0,71.966,71.9837,71.9219,71.9219,5713.0
2016-06-07 15:20:00,81.5,81.53,81.44,81.49,16972.0,71.9219,71.9484,71.8689,71.9131,16972.0
2016-06-07 15:30:00,81.5,81.5,81.41,81.41,25077.0,71.9219,71.9219,71.8425,71.8425,25077.0
2016-06-07 15:40:00,81.41,81.42,81.31,81.31,42857.0,71.8425,71.8513,71.7542,71.7542,42857.0
2016-06-07 15:50:00,81.31,81.38,81.23,81.27,88638.0,71.7542,71.816,71.6836,71.7189,88638.0
2016-06-08 09:30:00,81.61,81.89,81.25,81.83,19661.0,72.019,72.2661,71.7013,72.2131,19661.0
2016-06-08 09:40:00,81.77,82.21,81.77,81.95,9958.0,72.1602,72.5484,72.1602,72.319,9958.0
2016-06-08 09:50:00,81.92,82.37,81.91,82.0,16427.0,72.2925,72.6896,72.2837,72.3631,16427.0
2016-06-08 10:00:00,81.98,82.04,81.5,81.6,41040.0,72.3455,72.3984,71.9219,72.0101,41040.0
2016-06-08 10:10:00,81.63,81.79,81.2,81.2,30461.0,72.0366,72.1778,71.6571,71.6571,30461.0
2016-06-08 10:20:00,81.18,81.45,81.07,81.41,17201.0,71.6395,71.8778,71.5424,71.8425,17201.0
2016-06-08 10:30:00,81.36,81.47,81.24,81.38,23685.0,71.7983,71.8954,71.6924,71.816,23685.0
2016-06-08 10:40:00,81.38,81.4,81.23,81.34,25401.0,71.816,71.8336,71.6836,71.7807,25401.0
2016-06-08 10:50:00,81.35,81.38,81.21,81.29,32327.0,71.7895,71.816,71.666,71.7366,32327.0
2016-06-08 11:00:00,81.28,81.3,81.09,81.15,29418.0,71.7277,71.7454,71.5601,71.613,29418.0
2016-06-08 11:10:00,81.14,81.22,81.02,81.03,27985.0,71.6042,71.6748,71.4983,71.5071,27985.0
2016-06-08 11:20:00,81.01,81.12,80.92,81.12,24275.0,71.4895,71.5865,71.4101,71.5865,24275.0
2016-06-08 11:30:00,81.12,81.12,80.92,81.07,32143.0,71.5865,71.5865,71.4101,71.5424,32143.0
2016-06-08 11:40:00,81.1,81.14,80.89,80.89,56957.0,71.5689,71.6042,71.3836,71.3836,56957.0
2016-06-08 11:50:00,80.88,81.05,80.82,81.05,23092.0,71.3748,71.5248,71.3218,71.5248,23092.0
2016-06-08 12:00:00,81.03,81.05,80.9,80.97,27081.0,71.5071,71.5248,71.3924,71.4542,27081.0
2016-06-08 12:10:00,80.97,81.05,80.92,80.94,28716.0,71.4542,71.5248,71.4101,71.4277,28716.0
2016-06-08 12:20:00,80.91,81.02,80.89,81.0,17244.0,71.4012,71.4983,71.3836,71.4807,17244.0
2016-06-08 12:30:00,81.03,81.08,80.93,80.93,36050.0,71.5071,71.5512,71.4189,71.4189,36050.0
2016-06-08 12:40:00,80.96,81.03,80.92,80.95,18765.0,71.4454,71.5071,71.4101,71.4365,18765.0
2016-06-08 12:50:00,80.95,81.05,80.95,81.0,20554.0,71.4365,71.5248,71.4365,71.4807,20554.0
2016-06-08 13:00:00,81.02,81.02,80.97,80.99,31427.0,71.4983,71.4983,71.4542,71.4718,31427.0
2016-06-08 13:10:00,81.01,81.14,80.99,81.13,35910.0,71.4895,71.6042,71.4718,71.5954,35910.0
2016-06-08 13:20:00,81.13,81.15,81.03,81.03,39051.0,71.5954,71.613,71.5071,71.5071,39051.0
2016-06-08 13:30:00,81.02,81.09,80.99,81.06,35093.0,71.4983,71.5601,71.4718,71.5336,35093.0
2016-06-08 13:40:00,81.06,81.12,81.03,81.11,63156.0,71.5336,71.5865,71.5071,71.5777,63156.0
2016-06-08 13:50:00,81.11,81.14,81.08,81.11,38325.0,71.5777,71.6042,71.5512,71.5777,38325.0
2016-06-08 14:00:00,81.11,81.15,81.08,81.11,33371.0,71.5777,71.613,71.5512,71.5777,33371.0
2016-06-08 14:10:00,81.12,81.33,81.11,81.23,32522.0,71.5865,71.7719,71.5777,71.6836,32522.0
2016-06-08 14:20:00,81.25,81.27,81.21,81.26,26727.0,71.7013,71.7189,71.666,71.7101,26727.0
2016-06-08 14:30:00,81.25,81.41,81.23,81.38,37153.0,71.7013,71.8425,71.6836,71.816,37153.0
2016-06-08 14:40:00,81.36,81.4,81.3,81.34,33969.0,71.7983,71.8336,71.7454,71.7807,33969.0
2016-06-08 14:50:00,81.34,81.42,81.32,81.33,43333.0,71.7807,71.8513,71.763,71.7719,43333.0
2016-06-08 15:00:00,81.33,81.35,81.25,81.32,45656.0,71.7719,71.7895,71.7013,71.763,45656.0
2016-06-08 15:10:00,81.32,81.38,81.28,81.32,42634.0,71.763,71.816,71.7277,71.763,42634.0
2016-06-08 15:20:00,81.32,81.33,81.27,81.3,40310.0,71.763,71.7719,71.7189,71.7454,40310.0
2016-06-08 15:30:00,81.29,81.33,81.24,81.31,32434.0,71.7366,71.7719,71.6924,71.7542,32434.0
2016-06-08 15:40:00,81.32,81.32,81.23,81.29,52850.0,71.763,71.763,71.6836,71.7366,52850.0
2016-06-08 15:50:00,81.28,81.3,81.21,81.21,75740.0,71.7277,71.7454,71.666,71.666,75740.0
2016-06-09 09:30:00,80.64,81.03,79.83,80.76,19093.0,71.163,71.5071,70.4482,71.2689,19093.0
2016-06-09 09:40:00,80.75,80.92,80.38,80.57,12056.0,71.26,71.4101,70.9335,71.1012,12056.0
2016-06-09 09:50:00,80.51,80.62,80.33,80.43,11600.0,71.0482,71.1453,70.8894,70.9776,11600.0
2016-06-09 10:00:00,80.43,80.6,80.37,80.58,9116.0,70.9776,71.1277,70.9247,71.11,9116.0
2016-06-09 10:10:00,80.61,80.78,80.5,80.57,24756.0,71.1365,71.2865,71.0394,71.1012,24756.0
2016-06-09 10:20:00,80.56,80.68,80.51,80.54,12892.0,71.0924,71.1983,71.0482,71.0747,12892.0
2016-06-09 10:30:00,80.57,80.76,80.57,80.65,12166.0,71.1012,71.2689,71.1012,71.1718,12166.0
2016-06-09 10:40:00,80.65,80.7,80.53,80.57,23627.0,71.1718,71.2159,71.0659,71.1012,23627.0
2016-06-09 10:50:00,80.6,80.75,80.53,80.68,34081.0,71.1277,71.26,71.0659,71.1983,34081.0
2016-06-09 11:00:00,80.69,80.92,80.68,80.79,22451.0,71.2071,71.4101,71.1983,71.2953,22451.0
2016-06-09 11:10:00,80.81,80.92,80.61,80.63,15213.0,71.313,71.4101,71.1365,71.1541,15213.0
2016-06-09 11:20:00,80.62,80.73,80.4,80.45,17199.0,71.1453,71.2424,70.9512,70.9953,17199.0
2016-06-09 11:30:00,80.43,80.56,80.39,80.44,15099.0,70.9776,71.0924,70.9423,70.9865,15099.0
2016-06-09 11:40:00,80.46,80.57,80.26,80.26,14078.0,71.0041,71.1012,70.8276,70.8276,14078.0
2016-06-09 11:50:00,80.25,80.29,80.08,80.17,18723.0,70.8188,70.8541,70.6688,70.7482,18723.0
2016-06-09 12:00:00,80.17,80.44,80.17,80.4,10100.0,70.7482,70.9865,70.7482,70.9512,10100.0
2016-06-09 12:10:00,80.39,80.51,80.35,80.35,7931.0,70.9423,71.0482,70.907,70.907,7931.0
2016-06-09 12:20:00,80.35,80.41,80.28,80.4,13716.0,70.907,70.96,70.8453,70.9512,13716.0
2016-06-09 12:30:00,80.44,80.44,80.23,80.25,23933.0,70.9865,70.9865,70.8011,70.8188,23933.0
2016-06-09 12:40:00,80.25,80.32,80.22,80.27,14675.0,70.8188,70.8806,70.7923,70.8364,14675.0
2016-06-09 12:50:00,80.24,80.32,80.22,80.24,14765.0,70.81,70.8806,70.7923,70.81,14765.0
2016-06-09 13:00:00,80.26,80.31,80.23,80.25,18735.0,70.8276,70.8717,70.8011,70.8188,18735.0
2016-06-09 13:10:00,80.24,80.42,80.17,80.42,22591.0,70.81,70.9688,70.7482,70.9688,22591.0
2016-06-09 13:20:00,80.4,80.46,80.34,80.4,15854.0,70.9512,71.0041,70.8982,70.9512,15854.0
2016-06-09 13:30:00,80.4,80.56,80.39,80.42,15441.0,70.9512,71.0924,70.9423,70.9688,15441.0
2016-06-09 13:40:00,80.41,80.41,80.28,80.31,19401.0,70.96,70.96,70.8453,70.8717,19401.0
2016-06-09 13:50:00,80.31,80.42,80.27,80.37,15254.0,70.8717,70.9688,70.8364,70.9247,15254.0
2016-06-09 14:00:00,80.37,80.39,80.3,80.33,17922.0,70.9247,70.9423,70.8629,70.8894,17922.0
2016-06-09 14:10:00,80.34,80.39,80.32,80.36,69997.0,70.8982,70.9423,70.8806,70.9159,69997.0
2016-06-09 14:20:00,80.35,80.45,80.35,80.36,75103.0,70.907,70.9953,70.907,70.9159,75103.0
2016-06-09 14:30:00,80.37,80.4,80.29,80.4,47045.0,70.9247,70.9512,70.8541,70.9512,47045.0
2016-06-09 14:40:00,80.38,80.43,80.27,80.28,35700.0,70.9335,70.9776,70.8364,70.8453,35700.0
2016-06-09 14:50:00,80.28,80.44,80.27,80.37,18486.0,70.8453,70.9865,70.8364,70.9247,18486.0
2016-06-09 15:00:00,80.37,80.41,80.34,80.37,24517.0,70.9247,70.96,70.8982,70.9247,24517.0
2016-06-09 15:10:00,80.37,80.37,80.27,80.29,21700.0,70.9247,70.9247,70.8364,70.8541,21700.0
2016-06-09 15:20:00,80.3,80.37,80.27,80.31,26382.0,70.8629,70.9247,70.8364,70.8717,26382.0
2016-06-09 15:30:00,80.31,80.33,80.23,80.33,38865.0,70.8717,70.8894,70.8011,70.8894,38865.0
2016-06-09 15:40:00,80.33,80.36,80.2,80.3,61190.0,70.8894,70.9159,70.7747,70.8629,61190.0
2016-06-09 15:50:00,80.3,80.34,80.25,80.25,72003.0,70.8629,70.8982,70.8188,70.8188,72003.0
2016-06-10 09:30:00,80.0,80.42,79.5,79.74,25156.0,70.5982,70.9688,70.1569,70.3687,25156.0
2016-06-10 09:40:00,79.73,79.77,79.35,79.37,44839.0,70.3599,70.3952,70.0246,70.0422,44839.0
2016-06-10 09:50:00,79.39,79.86,79.25,79.76,9770.0,70.0599,70.4746,69.9363,70.3864,9770.0
2016-06-10 10:00:00,79.77,79.9,79.61,79.85,25416.0,70.3952,70.5099,70.254,70.4658,25416.0
2016-06-10 10:10:00,79.87,80.02,79.82,79.94,20645.0,70.4835,70.6158,70.4393,70.5452,20645.0
2016-06-10 10:20:00,79.95,80.02,79.82,79.85,22702.0,70.5541,70.6158,70.4393,70.4658,22702.0
2016-06-10 10:30:00,79.82,79.87,79.69,79.73,17577.0,70.4393,70.4835,70.3246,70.3599,17577.0
2016-06-10 10:40:00,79.73,79.79,79.68,79.72,19270.0,70.3599,70.4129,70.3158,70.3511,19270.0
2016-06-10 10:50:00,79.71,79.78,79.59,79.65,17125.0,70.3423,70.404,70.2364,70.2893,17125.0
2016-06-10 11:00:00,79.69,79.87,79.66,79.82,18987.0,70.3246,70.4835,70.2981,70.4393,18987.0
2016-06-10 11:10:00,79.84,79.93,79.82,79.85,11602.0,70.457,70.5364,70.4393,70.4658,11602.0
2016-06-10 11:20:00,79.85,79.86,79.8,79.86,13709.0,70.4658,70.4746,70.4217,70.4746,13709.0
2016-06-10 11:30:00,79.84,79.89,79.8,79.81,17425.0,70.457,70.5011,70.4217,70.4305,17425.0
2016-06-10 11:40:00,79.8,79.86,79.76,79.8,18688.0,70.4217,70.4746,70.3864,70.4217,18688.0
2016-06-10 11:50:00,79.8,79.84,79.74,79.79,26500.0,70.4217,70.457,70.3687,70.4129,26500.0
2016-06-10 12:00:00,79.79,79.92,79.77,79.84,23347.0,70.4129,70.5276,70.3952,70.457,23347.0
2016-06-10 12:10:00,79.85,79.9,79.84,79.85,18758.0,70.4658,70.5099,70.457,70.4658,18758.0
2016-06-10 12:20:00,79.83,79.85,79.77,79.8,6782.0,70.4482,70.4658,70.3952,70.4217,6782.0
2016-06-10 12:30:00,79.82,79.85,79.79,79.82,15819.0,70.4393,70.4658,70.4129,70.4393,15819.0
2016-06-10 12:40:00,79.83,79.84,79.78,79.78,14742.0,70.4482,70.457,70.404,70.404,14742.0
2016-06-10 12:50:00,79.78,79.85,79.76,79.82,11539.0,70.404,70.4658,70.3864,70.4393,11539.0
2016-06-10 13:00:00,79.83,79.85,79.77,79.8,18818.0,70.4482,70.4658,70.3952,70.4217,18818.0
2016-06-10 13:10:00,79.75,79.83,79.75,79.81,11640.0,70.3776,70.4482,70.3776,70.4305,11640.0
2016-06-10 13:20:00,79.81,79.94,79.79,79.92,39886.0,70.4305,70.5452,70.4129,70.5276,39886.0
2016-06-10 13:30:00,79.92,79.92,79.81,79.86,14730.0,70.5276,70.5276,70.4305,70.4746,14730.0
2016-06-10 13:40:00,79.88,79.97,79.81,79.83,22530.0,70.4923,70.5717,70.4305,70.4482,22530.0
2016-06-10 13:50:00,79.83,79.89,79.79,79.79,17532.0,70.4482,70.5011,70.4129,70.4129,17532.0
2016-06-10 14:00:00,79.78,79.79,79.64,79.67,16766.0,70.404,70.4129,70.2805,70.307,16766.0
2016-06-10 14:10:00,79.69,79.69,79.38,79.39,17150.0,70.3246,70.3246,70.051,70.0599,17150.0
2016-06-10 14:20:00,79.4,79.57,79.39,79.56,13155.0,70.0687,70.2187,70.0599,70.2099,13155.0
2016-06-10 14:30:00,79.56,79.76,79.56,79.76,7269.0,70.2099,70.3864,70.2099,70.3864,7269.0
2016-06-10 14:40:00,79.78,79.78,79.62,79.63,16706.0,70.404,70.404,70.2628,70.2717,16706.0
2016-06-10 14:50:00,79.64,79.68,79.58,79.63,18765.0,70.2805,70.3158,70.2275,70.2717,18765.0
2016-06-10 15:00:00,79.63,79.67,79.59,79.61,25339.0,70.2717,70.307,70.2364,70.254,25339.0
2016-06-10 15:10:00,79.61,79.62,79.47,79.5,21981.0,70.254,70.2628,70.1305,70.1569,21981.0
2016-06-10 15:20:00,79.5,79.62,79.47,79.6,23699.0,70.1569,70.2628,70.1305,70.2452,23699.0
2016-06-10 15:30:00,79.6,79.7,79.59,79.7,29535.0,70.2452,70.3334,70.2364,70.3334,29535.0
2016-06-10 15:40:00,79.7,79.91,79.66,79.88,43291.0,70.3334,70.5188,70.2981,70.4923,43291.0
2016-06-10 15:50:00,79.87,79.88,79.78,79.82,66460.0,70.4835,70.4923,70.404,70.4393,66460.0
2016-06-13 09:30:00,79.36,79.77,79.01,79.01,18900.0,70.3067,70.6699,69.9966,69.9966,18900.0
2016-06-13 09:40:00,79.01,79.19,78.23,78.77,34654.0,69.9966,70.1561,69.3056,69.784,34654.0
2016-06-13 09:50:00,78.75,78.78,78.52,78.6,9878.0,69.7663,69.7929,69.5625,69.6334,9878.0
2016-06-13 10:00:00,78.66,78.89,78.65,78.7,14079.0,69.6866,69.8903,69.6777,69.722,14079.0
2016-06-13 10:10:00,78.72,78.82,78.56,78.56,20308.0,69.7397,69.8283,69.598,69.598,20308.0
2016-06-13 10:20:00,78.61,78.78,78.45,78.68,42579.0,69.6423,69.7929,69.5005,69.7043,42579.0
2016-06-13 10:30:00,78.73,79.12,78.72,78.89,24991.0,69.7486,70.0941,69.7397,69.8903,24991.0
2016-06-13 10:40:00,78.9,79.07,78.76,79.04,21144.0,69.8992,70.0498,69.7752,70.0232,21144.0
2016-06-13 10:50:00,79.01,79.01,78.76,78.76,6801.0,69.9966,69.9966,69.7752,69.7752,6801.0
2016-06-13 11:00:00,78.74,78.89,78.71,78.77,9658.0,69.7574,69.8903,69.7309,69.784,9658.0
2016-06-13 11:10:00,78.77,78.85,78.68,78.68,16037.0,69.784,69.8549,69.7043,69.7043,16037.0
2016-06-13 11:20:00,78.67,78.84,78.64,78.8,6320.0,69.6954,69.846,69.6688,69.8106,6320.0
2016-06-13 11:30:00,78.8,78.86,78.68,78.74,36228.0,69.8106,69.8638,69.7043,69.7574,36228.0
2016-06-13 11:40:00,78.75,78.76,78.44,78.51,9115.0,69.7663,69.7752,69.4917,69.5537,9115.0
2016-06-13 11:50:00,78.44,78.54,78.34,78.43,21061.0,69.4917,69.5803,69.4031,69.4828,21061.0
2016-06-13 12:00:00,78.4,78.61,78.38,78.5,6737.0,69.4562,69.6423,69.4385,69.5448,6737.0
2016-06-13 12:10:00,78.52,78.74,78.48,78.67,8600.0,69.5625,69.7574,69.5271,69.6954,8600.0
2016-06-13 12:20:00,78.7,78.78,78.56,78.75,8784.0,69.722,69.7929,69.598,69.7663,8784.0
2016-06-13 12:30:00,78.78,78.88,78.76,78.88,10856.0,69.7929,69.8815,69.7752,69.8815,10856.0
2016-06-13 12:40:00,78.88,78.97,78.82,78.92,28124.0,69.8815,69.9612,69.8283,69.9169,28124.0
2016-06-13 12:50:00,78.9,78.95,78.75,78.84,35215.0,69.8992,69.9435,69.7663,69.846,35215.0
2016-06-13 13:00:00,78.9,78.93,78.78,78.87,23427.0,69.8992,69.9258,69.7929,69.8726,23427.0
2016-06-13 13:10:00,78.86,78.86,78.72,78.78,6284.0,69.8638,69.8638,69.7397,69.7929,6284.0
2016-06-13 13:20:00,78.77,78.84,78.71,78.76,7329.0,69.784,69.846,69.7309,69.7752,7329.0
2016-06-13 13:30:00,78.8,78.8,78.6,78.63,10627.0,69.8106,69.8106,69.6334,69.66,10627.0
2016-06-13 13:40:00,78.6,78.71,78.53,78.71,17199.0,69.6334,69.7309,69.5714,69.7309,17199.0
2016-06-13 13:50:00,78.7,78.7,78.48,78.51,8693.0,69.722,69.722,69.5271,69.5537,8693.0
2016-06-13 14:00:00,78.52,78.54,78.46,78.51,16765.0,69.5625,69.5803,69.5094,69.5537,16765.0
2016-06-13 14:10:00,78.51,78.57,78.47,78.54,14021.0,69.5537,69.6068,69.5182,69.5803,14021.0
2016-06-13 14:20:00,78.51,78.51,78.39,78.44,16279.0,69.5537,69.5537,69.4474,69.4917,16279.0
2016-06-13 14:30:00,78.43,78.62,78.43,78.56,9373.0,69.4828,69.6511,69.4828,69.598,9373.0
2016-06-13 14:40:00,78.56,78.61,78.47,78.48,14501.0,69.598,69.6423,69.5182,69.5271,14501.0
2016-06-13 14:50:00,78.47,78.52,78.37,78.39,17208.0,69.5182,69.5625,69.4296,69.4474,17208.0
2016-06-13 15:00:00,78.38,78.45,78.18,78.19,29540.0,69.4385,69.5005,69.2613,69.2702,29540.0
2016-06-13 15:10:00,78.15,78.22,78.11,78.19,23399.0,69.2347,69.2968,69.1993,69.2702,23399.0
2016-06-13 15:20:00,78.2,78.28,78.16,78.23,34368.0,69.279,69.3499,69.2436,69.3056,34368.0
2016-06-13 15:30:00,78.21,78.34,78.19,78.25,49001.0,69.2879,69.4031,69.2702,69.3233,49001.0
2016-06-13 15:40:00,78.25,78.35,78.19,78.27,65088.0,69.3233,69.4119,69.2702,69.3411,65088.0
2016-06-13 15:50:00,78.27,78.28,78.12,78.17,103446.0,69.3411,69.3499,69.2082,69.2525,103446.0
2016-06-14 09:30:00,78.0,78.01,77.4,77.77,37929.0,69.1019,69.1107,68.5703,68.8981,37929.0
2016-06-14 09:40:00,77.78,78.14,77.47,77.51,38169.0,68.907,69.2259,68.6323,68.6678,38169.0
2016-06-14 09:50:00,77.51,77.69,77.19,77.56,17046.0,68.6678,68.8272,68.3843,68.7121,17046.0
2016-06-14 10:00:00,77.64,78.07,77.59,77.96,23393.0,68.7829,69.1639,68.7386,69.0664,23393.0
2016-06-14 10:10:00,78.02,78.2,77.92,77.92,36676.0,69.1196,69.279,69.031,69.031,36676.0
2016-06-14 10:20:00,77.92,77.95,77.69,77.75,16586.0,69.031,69.0576,68.8272,68.8804,16586.0
2016-06-14 10:30:00,77.82,77.92,77.6,77.69,22050.0,68.9424,69.031,68.7475,68.8272,22050.0
2016-06-14 10:40:00,77.78,77.79,77.57,77.62,17160.0,68.907,68.9158,68.7209,68.7652,17160.0
2016-06-14 10:50:00,77.61,77.65,77.25,77.26,22523.0,68.7563,68.7918,68.4374,68.4463,22523.0
2016-06-14 11:00:00,77.34,77.39,77.27,77.32,23573.0,68.5172,68.5614,68.4551,68.4994,23573.0
2016-06-14 11:10:00,77.32,77.32,77.13,77.23,11672.0,68.4994,68.4994,68.3311,68.4197,11672.0
2016-06-14 11:20:00,77.26,77.38,77.09,77.11,24260.0,68.4463,68.5526,68.2957,68.3134,24260.0
2016-06-14 11:30:00,77.14,77.28,77.02,77.23,19951.0,68.34,68.464,68.2337,68.4197,19951.0
2016-06-14 11:40:00,77.21,77.34,77.13,77.13,10969.0,68.402,68.5172,68.3311,68.3311,10969.0
2016-06-14 11:50:00,77.11,77.25,77.08,77.08,29541.0,68.3134,68.4374,68.2868,68.2868,29541.0
2016-06-14 12:00:00,77.09,77.17,77.05,77.13,15112.0,68.2957,68.3665,68.2602,68.3311,15112.0
2016-06-14 12:10:00,77.14,77.24,77.1,77.18,16683.0,68.34,68.4286,68.3045,68.3754,16683.0
2016-06-14 12:20:00,77.18,77.39,77.18,77.32,28928.0,68.3754,68.5614,68.3754,68.4994,28928.0
2016-06-14 12:30:00,77.3,77.31,77.2,77.23,30913.0,68.4817,68.4906,68.3931,68.4197,30913.0
2016-06-14 12:40:00,77.24,77.41,77.22,77.41,3729.0,68.4286,68.5792,68.4108,68.5792,3729.0
2016-06-14 12:50:00,77.41,77.49,77.4,77.49,7046.0,68.5792,68.65,68.5703,68.65,7046.0
2016-06-14 13:00:00,77.47,77.57,77.43,77.47,15123.0,68.6323,68.7209,68.5969,68.6323,15123.0
2016-06-14 13:10:00,77.49,77.56,77.45,77.5,12194.0,68.65,68.7121,68.6146,68.6589,12194.0
2016-06-14 13:20:00,77.49,77.52,77.4,77.45,16637.0,68.65,68.6766,68.5703,68.6146,16637.0
2016-06-14 13:30:00,77.47,77.63,77.44,77.61,11428.0,68.6323,68.7741,68.6057,68.7563,11428.0
2016-06-14 13:40:00,77.61,77.74,77.59,77.62,12787.0,68.7563,68.8715,68.7386,68.7652,12787.0
2016-06-14 13:50:00,77.64,77.67,77.59,77.63,16018.0,68.7829,68.8095,68.7386,68.7741,16018.0
2016-06-14 14:00:00,77.65,77.75,77.61,77.74,11102.0,68.7918,68.8804,68.7563,68.8715,11102.0
2016-06-14 14:10:00,77.74,77.8,77.63,77.79,37105.0,68.8715,68.9247,68.7741,68.9158,37105.0
2016-06-14 14:20:00,77.81,77.93,77.78,77.93,10045.0,68.9335,69.0398,68.907,69.0398,10045.0
2016-06-14 14:30:00,77.91,77.92,77.69,77.69,12176.0,69.0221,69.031,68.8272,68.8272,12176.0
2016-06-14 14:40:00,77.74,77.82,77.72,77.74,12975.0,68.8715,68.9424,68.8538,68.8715,12975.0
2016-06-14 14:50:00,77.76,77.77,77.69,77.71,12572.0,68.8892,68.8981,68.8272,68.8449,12572.0
2016-06-14 15:00:00,77.69,78.02,77.65,77.98,20746.0,68.8272,69.1196,68.7918,69.0841,20746.0
2016-06-14 15:10:00,77.98,78.19,77.94,78.16,22476.0,69.0841,69.2702,69.0487,69.2436,22476.0
2016-06-14 15:20:00,78.18,78.27,78.16,78.26,23671.0,69.2613,69.3411,69.2436,69.3322,23671.0
2016-06-14 15:30:00,78.27,78.4,78.24,78.4,69859.0,69.3411,69.4562,69.3145,69.4562,69859.0
2016-06-14 15:40:00,78.4,78.48,78.28,78.34,68035.0,69.4562,69.5271,69.3499,69.4031,68035.0
2016-06-14 15:50:00,78.34,78.43,78.3,78.41,88534.0,69.4031,69.4828,69.3676,69.4651,88534.0
2016-06-15 09:30:00,78.58,79.03,78.5,78.83,17605.0,69.6157,70.0144,69.5448,69.8372,17605.0
2016-06-15 09:40:00,78.83,79.03,78.42,78.8,10310.0,69.8372,70.0144,69.4739,69.8106,10310.0
2016-06-15 09:50:00,78.79,78.85,78.53,78.6,108868.0,69.8017,69.8549,69.5714,69.6334,108868.0
2016-06-15 10:00:00,78.66,78.83,78.46,78.68,21597.0,69.6866,69.8372,69.5094,69.7043,21597.0
2016-06-15 10:10:00,78.68,79.07,78.68,79.0,39793.0,69.7043,70.0498,69.7043,69.9878,39793.0
2016-06-15 10:20:00,79.01,79.01,78.78,78.85,15455.0,69.9966,69.9966,69.7929,69.8549,15455.0
2016-06-15 10:30:00,78.87,79.46,78.85,79.23,25210.0,69.8726,70.3953,69.8549,70.1915,25210.0
2016-06-15 10:40:00,79.23,79.34,79.15,79.22,16753.0,70.1915,70.289,70.1207,70.1827,16753.0
2016-06-15 10:50:00,79.24,79.31,79.02,79.02,30489.0,70.2004,70.2624,70.0055,70.0055,30489.0
2016-06-15 11:00:00,79.05,79.36,79.01,79.26,15103.0,70.0321,70.3067,69.9966,70.2181,15103.0
2016-06-15 11:10:00,79.25,79.44,79.25,79.43,9450.0,70.2093,70.3776,70.2093,70.3687,9450.0
2016-06-15 11:20:00,79.41,79.49,79.24,79.25,11632.0,70.351,70.4219,70.2004,70.2093,11632.0
2016-06-15 11:30:00,79.23,79.3,79.12,79.17,12197.0,70.1915,70.2536,70.0941,70.1384,12197.0
2016-06-15 11:40:00,79.17,79.39,79.1,79.36,8971.0,70.1384,70.3333,70.0764,70.3067,8971.0
2016-06-15 11:50:00,79.39,79.55,79.35,79.39,8929.0,70.3333,70.475,70.2979,70.3333,8929.0
2016-06-15 12:00:00,79.42,79.66,79.38,79.61,22187.0,70.3599,70.5725,70.3244,70.5282,22187.0
2016-06-15 12:10:00,79.6,79.94,79.59,79.92,39166.0,70.5193,70.8205,70.5105,70.8028,39166.0
2016-06-15 12:20:00,79.91,80.05,79.77,79.84,44200.0,70.794,70.918,70.6699,70.732,44200.0
2016-06-15 12:30:00,79.86,80.0,79.79,79.99,30888.0,70.7497,70.8737,70.6877,70.8648,30888.0
2016-06-15 12:40:00,80.0,80.0,79.78,79.85,20011.0,70.8737,70.8737,70.6788,70.7408,20011.0
2016-06-15 12:50:00,79.85,79.95,79.83,79.89,10442.0,70.7408,70.8294,70.7231,70.7763,10442.0
2016-06-15 13:00:00,79.9,79.98,79.81,79.85,18204.0,70.7851,70.856,70.7054,70.7408,18204.0
2016-06-15 13:10:00,79.86,79.88,79.79,79.84,14352.0,70.7497,70.7674,70.6877,70.732,14352.0
2016-06-15 13:20:00,79.83,79.9,79.79,79.85,15890.0,70.7231,70.7851,70.6877,70.7408,15890.0
2016-06-15 13:30:00,79.85,79.9,79.78,79.9,28754.0,70.7408,70.7851,70.6788,70.7851,28754.0
2016-06-15 13:40:00,79.9,79.9,79.71,79.74,36382.0,70.7851,70.7851,70.6168,70.6434,36382.0
2016-06-15 13:50:00,79.76,79.8,79.63,79.68,15117.0,70.6611,70.6965,70.5459,70.5902,15117.0
2016-06-15 14:00:00,79.69,79.97,79.69,79.84,19422.0,70.5991,70.8471,70.5991,70.732,19422.0
2016-06-15 14:10:00,79.84,79.92,79.71,79.83,13524.0,70.732,70.8028,70.6168,70.7231,13524.0
2016-06-15 14:20:00,79.82,79.92,79.79,79.81,33006.0,70.7142,70.8028,70.6877,70.7054,33006.0
2016-06-15 14:30:00,79.83,79.86,79.71,79.77,15995.0,70.7231,70.7497,70.6168,70.6699,15995.0
2016-06-15 14:40:00,79.75,80.0,79.74,79.8,13568.0,70.6522,70.8737,70.6434,70.6965,13568.0
2016-06-15 14:50:00,79.87,79.89,79.72,79.81,43028.0,70.7585,70.7763,70.6256,70.7054,43028.0
2016-06-15 15:00:00,79.83,79.87,79.77,79.83,19882.0,70.7231,70.7585,70.6699,70.7231,19882.0
2016-06-15 15:10:00,79.83,79.94,79.79,79.84,14904.0,70.7231,70.8205,70.6877,70.732,14904.0
2016-06-15 15:20:00,79.88,79.91,79.84,79.91,16229.0,70.7674,70.794,70.732,70.794,16229.0
2016-06-15 15:30:00,79.9,79.93,79.74,79.78,73127.0,70.7851,70.8117,70.6434,70.6788,73127.0
2016-06-15 15:40:00,79.78,79.85,79.74,79.79,137476.0,70.6788,70.7408,70.6434,70.6877,137476.0
2016-06-15 15:50:00,79.79,79.8,79.57,79.71,182606.0,70.6877,70.6965,70.4928,70.6168,182606.0
2016-06-16 09:30:00,79.31,79.55,79.01,79.13,26255.0,70.2624,70.475,69.9966,70.1029,26255.0
2016-06-16 09:40:00,79.1,79.23,79.04,79.14,27439.0,70.0764,70.1915,70.0232,70.1118,27439.0
2016-06-16 09:50:00,79.14,79.2,79.0,79.17,20958.0,70.1118,70.165,69.9878,70.1384,20958.0
2016-06-16 10:00:00,79.13,79.16,78.97,79.15,22323.0,70.1029,70.1295,69.9612,70.1207,22323.0
2016-06-16 10:10:00,79.15,79.45,79.08,79.14,15024.0,70.1207,70.3864,70.0587,70.1118,15024.0
2016-06-16 10:20:00,79.18,79.3,79.05,79.22,12703.0,70.1472,70.2536,70.0321,70.1827,12703.0
2016-06-16 10:30:00,79.3,79.3,78.96,78.96,21093.0,70.2536,70.2536,69.9523,69.9523,21093.0
2016-06-16 10:40:00,78.94,79.17,78.91,79.17,15896.0,69.9346,70.1384,69.908,70.1384,15896.0
2016-06-16 10:50:00,79.13,79.17,78.97,79.08,13808.0,70.1029,70.1384,69.9612,70.0587,13808.0
2016-06-16 11:00:00,79.09,79.2,79.04,79.04,12802.0,70.0675,70.165,70.0232,70.0232,12802.0
2016-06-16 11:10:00,79.01,79.15,79.01,79.14,20573.0,69.9966,70.1207,69.9966,70.1118,20573.0
2016-06-16 11:20:00,79.13,79.61,79.13,79.55,23127.0,70.1029,70.5282,70.1029,70.475,23127.0
2016-06-16 11:30:00,79.55,79.63,79.35,79.51,11684.0,70.475,70.5459,70.2979,70.4396,11684.0
2016-06-16 11:40:00,79.5,79.52,79.32,79.36,13123.0,70.4307,70.4485,70.2713,70.3067,13123.0
2016-06-16 11:50:00,79.35,79.36,79.23,79.24,12616.0,70.2979,70.3067,70.1915,70.2004,12616.0
2016-06-16 12:00:00,79.26,79.46,79.23,79.44,12622.0,70.2181,70.3953,70.1915,70.3776,12622.0
2016-06-16 12:10:00,79.44,79.48,79.35,79.48,12312.0,70.3776,70.413,70.2979,70.413,12312.0
2016-06-16 12:20:00,79.48,79.72,79.42,79.65,10642.0,70.413,70.6256,70.3599,70.5636,10642.0
2016-06-16 12:30:00,79.62,79.69,79.51,79.69,5425.0,70.5371,70.5991,70.4396,70.5991,5425.0
2016-06-16 12:40:00,79.69,79.92,79.6,79.8,13196.0,70.5991,70.8028,70.5193,70.6965,13196.0
2016-06-16 12:50:00,79.77,79.77,79.63,79.64,10929.0,70.6699,70.6699,70.5459,70.5548,10929.0
2016-06-16 13:00:00,79.67,79.75,79.5,79.61,12417.0,70.5813,70.6522,70.4307,70.5282,12417.0
2016-06-16 13:10:00,79.65,79.69,79.45,79.54,12708.0,70.5636,70.5991,70.3864,70.4662,12708.0
2016-06-16 13:20:00,79.51,79.65,79.47,79.54,14010.0,70.4396,70.5636,70.4042,70.4662,14010.0
2016-06-16 13:30:00,79.51,79.55,79.38,79.48,6881.0,70.4396,70.475,70.3244,70.413,6881.0
2016-06-16 13:40:00,79.48,79.48,79.3,79.35,9291.0,70.413,70.413,70.2536,70.2979,9291.0
2016-06-16 13:50:00,79.34,79.34,79.26,79.27,8850.0,70.289,70.289,70.2181,70.227,8850.0
2016-06-16 14:00:00,79.31,79.47,79.28,79.46,7161.0,70.2624,70.4042,70.2358,70.3953,7161.0
2016-06-16 14:10:00,79.44,79.8,79.43,79.74,13040.0,70.3776,70.6965,70.3687,70.6434,13040.0
2016-06-16 14:20:00,79.76,79.76,79.55,79.55,26648.0,70.6611,70.6611,70.475,70.475,26648.0
2016-06-16 14:30:00,79.57,79.63,79.52,79.61,13868.0,70.4928,70.5459,70.4485,70.5282,13868.0
2016-06-16 14:40:00,79.61,79.81,79.61,79.81,13105.0,70.5282,70.7054,70.5282,70.7054,13105.0
2016-06-16 14:50:00,79.83,79.97,79.79,79.79,17923.0,70.7231,70.8471,70.6877,70.6877,17923.0
2016-06-16 15:00:00,79.81,79.84,79.76,79.84,18203.0,70.7054,70.732,70.6611,70.732,18203.0
2016-06-16 15:10:00,79.86,79.92,79.79,79.87,15547.0,70.7497,70.8028,70.6877,70.7585,15547.0
2016-06-16 15:20:00,79.86,79.97,79.78,79.92,22812.0,70.7497,70.8471,70.6788,70.8028,22812.0
2016-06-16 15:30:00,79.92,80.02,79.92,79.97,28111.0,70.8028,70.8914,70.8028,70.8471,28111.0
2016-06-16 15:40:00,79.97,80.03,79.92,80.01,47867.0,70.8471,70.9003,70.8028,70.8826,47867.0
2016-06-16 15:50:00,79.98,80.05,79.93,79.98,100544.0,70.856,70.918,70.8117,70.856,100544.0
2016-06-17 09:30:00,83.19,84.99,82.21,83.26,482814.0,73.6998,75.2944,72.8316,73.7618,482814.0
2016-06-17 09:40:00,83.25,83.61,82.85,82.99,160364.0,73.7529,74.0719,73.3986,73.5226,160364.0
2016-06-17 09:50:00,83.0,83.41,82.93,83.27,213106.0,73.5315,73.8947,73.4695,73.7707,213106.0
2016-06-17 10:00:00,83.3,83.77,83.21,83.61,167911.0,73.7972,74.2136,73.7175,74.0719,167911.0
2016-06-17 10:10:00,83.61,83.95,83.6,83.9,91971.0,74.0719,74.3731,74.063,74.3288,91971.0
2016-06-17 10:20:00,83.91,83.91,83.27,83.36,63327.0,74.3377,74.3377,73.7707,73.8504,63327.0
2016-06-17 10:30:00,83.4,83.53,83.13,83.13,157469.0,73.8858,74.001,73.6466,73.6466,157469.0
2016-06-17 10:40:00,83.14,83.21,82.95,83.02,60335.0,73.6555,73.7175,73.4872,73.5492,60335.0
2016-06-17 10:50:00,83.02,83.1,82.83,82.89,28745.0,73.5492,73.6201,73.3809,73.434,28745.0
2016-06-17 11:00:00,82.83,82.83,82.5,82.57,32553.0,73.3809,73.3809,73.0885,73.1505,32553.0
2016-06-17 11:10:00,82.52,82.75,82.5,82.67,52895.0,73.1062,73.31,73.0885,73.2391,52895.0
2016-06-17 11:20:00,82.66,82.81,82.46,82.52,48883.0,73.2303,73.3631,73.0531,73.1062,48883.0
2016-06-17 11:30:00,82.52,82.67,82.49,82.59,22095.0,73.1062,73.2391,73.0796,73.1682,22095.0
2016-06-17 11:40:00,82.57,82.63,82.43,82.43,41556.0,73.1505,73.2037,73.0265,73.0265,41556.0
2016-06-17 11:50:00,82.43,82.55,82.41,82.47,22363.0,73.0265,73.1328,73.0088,73.0619,22363.0
2016-06-17 12:00:00,82.5,82.55,82.44,82.49,9201.0,73.0885,73.1328,73.0353,73.0796,9201.0
2016-06-17 12:10:00,82.51,82.7,82.47,82.67,42900.0,73.0974,73.2657,73.0619,73.2391,42900.0
2016-06-17 12:20:00,82.7,82.82,82.67,82.78,41631.0,73.2657,73.372,73.2391,73.3366,41631.0
2016-06-17 12:30:00,82.78,82.83,82.61,82.62,30484.0,73.3366,73.3809,73.186,73.1948,30484.0
2016-06-17 12:40:00,82.62,82.68,82.44,82.49,24722.0,73.1948,73.248,73.0353,73.0796,24722.0
2016-06-17 12:50:00,82.51,82.55,82.41,82.5,17001.0,73.0974,73.1328,73.0088,73.0885,17001.0
2016-06-17 13:00:00,82.47,82.56,82.41,82.55,27958.0,73.0619,73.1417,73.0088,73.1328,27958.0
2016-06-17 13:10:00,82.55,82.71,82.49,82.69,50354.0,73.1328,73.2745,73.0796,73.2568,50354.0
2016-06-17 13:20:00,82.67,82.89,82.67,82.8,58719.0,73.2391,73.434,73.2391,73.3543,58719.0
2016-06-17 13:30:00,82.79,82.88,82.57,82.73,98504.0,73.3454,73.4252,73.1505,73.2923,98504.0
2016-06-17 13:40:00,82.73,82.94,82.69,82.77,72597.0,73.2923,73.4783,73.2568,73.3277,72597.0
2016-06-17 13:50:00,82.76,82.91,82.71,82.75,44732.0,73.3188,73.4517,73.2745,73.31,44732.0
2016-06-17 14:00:00,82.75,82.81,82.53,82.65,37227.0,73.31,73.3631,73.1151,73.2214,37227.0
2016-06-17 14:10:00,82.65,82.74,82.5,82.5,31330.0,73.2214,73.3011,73.0885,73.0885,31330.0
2016-06-17 14:20:00,82.49,82.72,82.49,82.71,28274.0,73.0796,73.2834,73.0796,73.2745,28274.0
2016-06-17 14:30:00,82.68,82.81,82.57,82.57,49154.0,73.248,73.3631,73.1505,73.1505,49154.0
2016-06-17 14:40:00,82.54,82.72,82.52,82.52,21326.0,73.1239,73.2834,73.1062,73.1062,21326.0
2016-06-17 14:50:00,82.53,82.56,82.37,82.47,40581.0,73.1151,73.1417,72.9733,73.0619,40581.0
2016-06-17 15:00:00,82.47,82.53,82.41,82.45,43538.0,73.0619,73.1151,73.0088,73.0442,43538.0
2016-06-17 15:10:00,82.46,82.67,82.44,82.63,61788.0,73.0531,73.2391,73.0353,73.2037,61788.0
2016-06-17 15:20:00,82.64,82.84,82.64,82.83,79512.0,73.2125,73.3897,73.2125,73.3809,79512.0
2016-06-17 15:30:00,82.84,82.85,82.6,82.63,72887.0,73.3897,73.3986,73.1771,73.2037,72887.0
2016-06-17 15:40:00,82.63,82.89,82.56,82.87,98436.0,73.2037,73.434,73.1417,73.4163,98436.0
2016-06-17 15:50:00,82.88,82.88,82.7,82.78,200595.0,73.4252,73.4252,73.2657,73.3366,200595.0
2016-06-20 09:30:00,83.51,83.95,83.51,83.8,63282.0,73.9833,74.3731,73.9833,74.2402,63282.0
2016-06-20 09:40:00,83.72,83.98,83.52,83.53,44622.0,74.1693,74.3997,73.9921,74.001,44622.0
2016-06-20 09:50:00,83.55,83.6,83.04,83.29,43769.0,74.0187,74.063,73.5669,73.7884,43769.0
2016-06-20 10:00:00,83.26,83.55,83.1,83.13,26608.0,73.7618,74.0187,73.6201,73.6466,26608.0
2016-06-20 10:10:00,83.17,83.25,83.01,83.1,16401.0,73.6821,73.7529,73.5403,73.6201,16401.0
2016-06-20 10:20:00,83.07,83.08,82.89,83.02,46114.0,73.5935,73.6023,73.434,73.5492,46114.0
2016-06-20 10:30:00,83.05,83.1,82.88,82.96,82485.0,73.5758,73.6201,73.4252,73.496,82485.0
2016-06-20 10:40:00,82.96,83.07,82.91,83.02,74808.0,73.496,73.5935,73.4517,73.5492,74808.0
2016-06-20 10:50:00,83.02,83.18,82.98,83.09,13840.0,73.5492,73.6909,73.5137,73.6112,13840.0
2016-06-20 11:00:00,83.08,83.19,83.06,83.14,17185.0,73.6023,73.6998,73.5846,73.6555,17185.0
2016-06-20 11:10:00,83.12,83.12,82.94,82.94,44878.0,73.6378,73.6378,73.4783,73.4783,44878.0
2016-06-20 11:20:00,82.93,82.93,82.66,82.74,26549.0,73.4695,73.4695,73.2303,73.3011,26549.0
2016-06-20 11:30:00,82.76,82.98,82.76,82.95,23173.0,73.3188,73.5137,73.3188,73.4872,23173.0
2016-06-20 11:40:00,82.98,83.0,82.94,82.95,31606.0,73.5137,73.5315,73.4783,73.4872,31606.0
2016-06-20 11:50:00,82.96,83.06,82.87,83.06,25739.0,73.496,73.5846,73.4163,73.5846,25739.0
2016-06-20 12:00:00,83.03,83.11,82.98,83.11,17328.0,73.558,73.6289,73.5137,73.6289,17328.0
2016-06-20 12:10:00,83.09,83.16,83.04,83.15,13683.0,73.6112,73.6732,73.5669,73.6644,13683.0
2016-06-20 12:20:00,83.15,83.15,82.92,82.94,9830.0,73.6644,73.6644,73.4606,73.4783,9830.0
2016-06-20 12:30:00,82.93,83.07,82.93,83.04,16249.0,73.4695,73.5935,73.4695,73.5669,16249.0
2016-06-20 12:40:00,83.03,83.03,82.85,82.96,12461.0,73.558,73.558,73.3986,73.496,12461.0
2016-06-20 12:50:00,82.94,83.13,82.94,83.0,10559.0,73.4783,73.6466,73.4783,73.5315,10559.0
2016-06-20 13:00:00,83.0,83.15,82.99,83.08,20887.0,73.5315,73.6644,73.5226,73.6023,20887.0
2016-06-20 13:10:00,83.07,83.09,82.96,83.09,25160.0,73.5935,73.6112,73.496,73.6112,25160.0
2016-06-20 13:20:00,83.06,83.18,83.05,83.06,11979.0,73.5846,73.6909,73.5758,73.5846,11979.0
2016-06-20 13:30:00,83.05,83.07,82.99,83.06,14672.0,73.5758,73.5935,73.5226,73.5846,14672.0
2016-06-20 13:40:00,83.04,83.05,82.99,83.05,13902.0,73.5669,73.5758,73.5226,73.5758,13902.0
2016-06-20 13:50:00,83.03,83.1,82.99,83.02,15561.0,73.558,73.6201,73.5226,73.5492,15561.0
2016-06-20 14:00:00,83.01,83.09,82.98,82.99,24302.0,73.5403,73.6112,73.5137,73.5226,24302.0
2016-06-20 14:10:00,82.98,83.02,82.93,83.01,29895.0,73.5137,73.5492,73.4695,73.5403,29895.0
2016-06-20 14:20:00,83.01,83.03,82.96,83.0,44320.0,73.5403,73.558,73.496,73.5315,44320.0
2016-06-20 14:30:00,83.0,83.01,82.78,82.8,39782.0,73.5315,73.5403,73.3366,73.3543,39782.0
2016-06-20 14:40:00,82.81,82.84,82.71,82.84,24260.0,73.3631,73.3897,73.2745,73.3897,24260.0
2016-06-20 14:50:00,82.85,82.86,82.8,82.84,14675.0,73.3986,73.4074,73.3543,73.3897,14675.0
2016-06-20 15:00:00,82.85,82.93,82.84,82.89,34549.0,73.3986,73.4695,73.3897,73.434,34549.0
2016-06-20 15:10:00,82.89,82.95,82.86,82.92,56783.0,73.434,73.4872,73.4074,73.4606,56783.0
2016-06-20 15:20:00,82.91,82.97,82.88,82.9,34957.0,73.4517,73.5049,73.4252,73.4429,34957.0
2016-06-20 15:30:00,82.9,82.96,82.8,82.95,38284.0,73.4429,73.496,73.3543,73.4872,38284.0
2016-06-20 15:40:00,82.96,83.08,82.91,82.91,70092.0,73.496,73.6023,73.4517,73.4517,70092.0
2016-06-20 15:50:00,82.9,83.01,82.82,83.01,168638.0,73.4429,73.5403,73.372,73.5403,168638.0
2016-06-21 09:30:00,82.95,82.95,82.53,82.8,17965.0,73.4872,73.4872,73.1151,73.3543,17965.0
2016-06-21 09:40:00,82.83,82.9,82.64,82.8,4571.0,73.3809,73.4429,73.2125,73.3543,4571.0
2016-06-21 09:50:00,82.74,82.75,82.29,82.4,23832.0,73.3011,73.31,72.9025,72.9999,23832.0
2016-06-21 10:00:00,82.38,82.5,82.12,82.39,16646.0,72.9822,73.0885,72.7519,72.9911,16646.0
2016-06-21 10:10:00,82.31,82.6,82.28,82.39,12864.0,72.9202,73.1771,72.8936,72.9911,12864.0
2016-06-21 10:20:00,82.37,82.45,82.0,82.34,24906.0,72.9733,73.0442,72.6455,72.9468,24906.0
2016-06-21 10:30:00,82.36,82.59,82.36,82.58,17862.0,72.9645,73.1682,72.9645,73.1594,17862.0
2016-06-21 10:40:00,82.6,82.78,82.56,82.74,23332.0,73.1771,73.3366,73.1417,73.3011,23332.0
2016-06-21 10:50:00,82.71,82.91,82.67,82.82,17616.0,73.2745,73.4517,73.2391,73.372,17616.0
2016-06-21 11:00:00,82.79,83.0,82.78,82.98,14130.0,73.3454,73.5315,73.3366,73.5137,14130.0
2016-06-21 11:10:00,82.97,83.12,82.92,83.11,43250.0,73.5049,73.6378,73.4606,73.6289,43250.0
2016-06-21 11:20:00,83.14,83.16,82.97,82.98,45553.0,73.6555,73.6732,73.5049,73.5137,45553.0
2016-06-21 11:30:00,82.97,82.97,82.73,82.82,28503.0,73.5049,73.5049,73.2923,73.372,28503.0
2016-06-21 11:40:00,82.81,82.84,82.71,82.73,11648.0,73.3631,73.3897,73.2745,73.2923,11648.0
2016-06-21 11:50:00,82.73,82.81,82.55,82.81,17527.0,73.2923,73.3631,73.1328,73.3631,17527.0
2016-06-21 12:00:00,82.84,82.97,82.82,82.97,13279.0,73.3897,73.5049,73.372,73.5049,13279.0
2016-06-21 12:10:00,82.95,83.13,82.92,83.13,19769.0,73.4872,73.6466,73.4606,73.6466,19769.0
2016-06-21 12:20:00,83.14,83.26,83.1,83.26,9203.0,73.6555,73.7618,73.6201,73.7618,9203.0
2016-06-21 12:30:00,83.26,83.26,83.11,83.15,12957.0,73.7618,73.7618,73.6289,73.6644,12957.0
2016-06-21 12:40:00,83.13,83.26,83.12,83.17,11159.0,73.6466,73.7618,73.6378,73.6821,11159.0
2016-06-21 12:50:00,83.15,83.15,83.05,83.08,5403.0,73.6644,73.6644,73.5758,73.6023,5403.0
2016-06-21 13:00:00,83.11,83.14,83.01,83.01,10623.0,73.6289,73.6555,73.5403,73.5403,10623.0
2016-06-21 13:10:00,83.02,83.08,82.94,83.08,6342.0,73.5492,73.6023,73.4783,73.6023,6342.0
2016-06-21 13:20:00,83.07,83.14,83.03,83.12,12372.0,73.5935,73.6555,73.558,73.6378,12372.0
2016-06-21 13:30:00,83.11,83.17,83.04,83.12,11125.0,73.6289,73.6821,73.5669,73.6378,11125.0
2016-06-21 13:40:00,83.13,83.2,83.11,83.17,11222.0,73.6466,73.7086,73.6289,73.6821,11222.0
2016-06-21 13:50:00,83.21,83.37,83.19,83.37,8389.0,73.7175,73.8593,73.6998,73.8593,8389.0
2016-06-21 14:00:00,83.35,83.47,83.33,83.44,14060.0,73.8415,73.9478,73.8238,73.9213,14060.0
2016-06-21 14:10:00,83.45,83.54,83.45,83.53,15240.0,73.9301,74.0099,73.9301,74.001,15240.0
2016-06-21 14:20:00,83.53,83.7,83.52,83.7,13259.0,74.001,74.1516,73.9921,74.1516,13259.0
2016-06-21 14:30:00,83.69,83.84,83.66,83.84,18460.0,74.1428,74.2756,74.1162,74.2756,18460.0
2016-06-21 14:40:00,83.81,83.83,83.73,83.73,11723.0,74.2491,74.2668,74.1782,74.1782,11723.0
2016-06-21 14:50:00,83.72,83.73,83.52,83.53,12823.0,74.1693,74.1782,73.9921,74.001,12823.0
2016-06-21 15:00:00,83.51,83.52,83.4,83.46,22116.0,73.9833,73.9921,73.8858,73.939,22116.0
2016-06-21 15:10:00,83.45,83.73,83.45,83.69,20421.0,73.9301,74.1782,73.9301,74.1428,20421.0
2016-06-21 15:20:00,83.69,83.73,83.63,83.65,34960.0,74.1428,74.1782,74.0896,74.1073,34960.0
2016-06-21 15:30:00,83.66,83.73,83.62,83.64,32895.0,74.1162,74.1782,74.0807,74.0985,32895.0
2016-06-21 15:40:00,83.65,83.66,83.52,83.6,52311.0,74.1073,74.1162,73.9921,74.063,52311.0
2016-06-21 15:50:00,83.6,83.66,83.51,83.59,115766.0,74.063,74.1162,73.9833,74.0542,115766.0
2016-06-22 09:30:00,83.62,83.87,83.03,83.03,15038.0,74.0807,74.3022,73.558,73.558,15038.0
2016-06-22 09:40:00,83.14,83.21,83.04,83.17,8239.0,73.6555,73.7175,73.5669,73.6821,8239.0
2016-06-22 09:50:00,83.17,83.28,83.11,83.11,10893.0,73.6821,73.7795,73.6289,73.6289,10893.0
2016-06-22 10:00:00,83.09,83.13,82.81,82.95,21431.0,73.6112,73.6466,73.3631,73.4872,21431.0
2016-06-22 10:10:00,82.99,83.06,82.97,83.03,36973.0,73.5226,73.5846,73.5049,73.558,36973.0
2016-06-22 10:20:00,83.04,83.18,83.04,83.1,15232.0,73.5669,73.6909,73.5669,73.6201,15232.0
2016-06-22 10:30:00,83.09,83.25,82.95,83.21,49576.0,73.6112,73.7529,73.4872,73.7175,49576.0
2016-06-22 10:40:00,83.21,83.39,83.2,83.32,28143.0,73.7175,73.877,73.7086,73.815,28143.0
2016-06-22 10:50:00,83.33,83.49,83.33,83.34,22514.0,73.8238,73.9656,73.8238,73.8327,22514.0
2016-06-22 11:00:00,83.33,83.34,83.17,83.23,19280.0,73.8238,73.8327,73.6821,73.7352,19280.0
2016-06-22 11:10:00,83.22,83.41,83.19,83.37,8861.0,73.7264,73.8947,73.6998,73.8593,8861.0
2016-06-22 11:20:00,83.38,83.44,83.37,83.41,7798.0,73.8681,73.9213,73.8593,73.8947,7798.0
2016-06-22 11:30:00,83.4,83.4,82.86,83.01,21918.0,73.8858,73.8858,73.4074,73.5403,21918.0
2016-06-22 11:40:00,83.02,83.2,83.01,83.2,14800.0,73.5492,73.7086,73.5403,73.7086,14800.0
2016-06-22 11:50:00,83.2,83.35,83.14,83.3,7979.0,73.7086,73.8415,73.6555,73.7972,7979.0
2016-06-22 12:00:00,83.3,83.39,83.29,83.38,7860.0,73.7972,73.877,73.7884,73.8681,7860.0
2016-06-22 12:10:00,83.41,83.57,83.38,83.4,100078.0,73.8947,74.0364,73.8681,73.8858,100078.0
2016-06-22 12:20:00,83.38,83.44,83.35,83.4,45390.0,73.8681,73.9213,73.8415,73.8858,45390.0
2016-06-22 12:30:00,83.4,83.51,83.37,83.46,10534.0,73.8858,73.9833,73.8593,73.939,10534.0
2016-06-22 12:40:00,83.43,83.45,83.37,83.4,18631.0,73.9124,73.9301,73.8593,73.8858,18631.0
2016-06-22 12:50:00,83.4,83.47,83.37,83.46,11670.0,73.8858,73.9478,73.8593,73.939,11670.0
2016-06-22 13:00:00,83.43,83.47,83.4,83.4,8795.0,73.9124,73.9478,73.8858,73.8858,8795.0
2016-06-22 13:10:00,83.4,83.4,83.22,83.29,17697.0,73.8858,73.8858,73.7264,73.7884,17697.0
2016-06-22 13:20:00,83.28,83.32,83.24,83.29,10375.0,73.7795,73.815,73.7441,73.7884,10375.0
2016-06-22 13:30:00,83.29,83.29,83.22,83.25,11282.0,73.7884,73.7884,73.7264,73.7529,11282.0
2016-06-22 13:40:00,83.27,83.28,83.24,83.25,13077.0,73.7707,73.7795,73.7441,73.7529,13077.0
2016-06-22 13:50:00,83.26,83.3,83.25,83.27,13405.0,73.7618,73.7972,73.7529,73.7707,13405.0
2016-06-22 14:00:00,83.26,83.29,83.25,83.26,10074.0,73.7618,73.7884,73.7529,73.7618,10074.0
2016-06-22 14:10:00,83.25,83.37,83.25,83.33,12649.0,73.7529,73.8593,73.7529,73.8238,12649.0
2016-06-22 14:20:00,83.3,83.37,83.3,83.36,13104.0,73.7972,73.8593,73.7972,73.8504,13104.0
2016-06-22 14:30:00,83.36,83.37,83.29,83.29,7581.0,73.8504,73.8593,73.7884,73.7884,7581.0
2016-06-22 14:40:00,83.31,83.33,83.29,83.3,9350.0,73.8061,73.8238,73.7884,73.7972,9350.0
2016-06-22 14:50:00,83.3,83.42,83.29,83.35,10695.0,73.7972,73.9036,73.7884,73.8415,10695.0
2016-06-22 15:00:00,83.34,83.43,83.29,83.3,11796.0,73.8327,73.9124,73.7884,73.7972,11796.0
2016-06-22 15:10:00,83.3,83.34,83.29,83.3,17194.0,73.7972,73.8327,73.7884,73.7972,17194.0
2016-06-22 15:20:00,83.29,83.31,83.29,83.3,32904.0,73.7884,73.8061,73.7884,73.7972,32904.0
2016-06-22 15:30:00,83.31,83.39,83.3,83.34,27880.0,73.8061,73.877,73.7972,73.8327,27880.0
2016-06-22 15:40:00,83.35,83.36,83.29,83.31,42920.0,73.8415,73.8504,73.7884,73.8061,42920.0
2016-06-22 15:50:00,83.3,83.34,83.28,83.32,113899.0,73.7972,73.8327,73.7795,73.815,113899.0
2016-06-23 09:30:00,83.95,84.33,83.78,84.23,30161.0,74.3731,74.7097,74.2225,74.6211,30161.0
2016-06-23 09:40:00,84.26,84.39,84.05,84.17,25041.0,74.6477,74.7629,74.4617,74.568,25041.0
2016-06-23 09:50:00,84.16,84.32,83.9,84.32,54197.0,74.5591,74.7009,74.3288,74.7009,54197.0
2016-06-23 10:00:00,84.41,84.56,84.28,84.39,20254.0,74.7806,74.9135,74.6654,74.7629,20254.0
2016-06-23 10:10:00,84.39,84.65,84.36,84.58,20376.0,74.7629,74.9932,74.7363,74.9312,20376.0
2016-06-23 10:20:00,84.57,84.71,84.52,84.59,11234.0,74.9224,75.0464,74.8781,74.9401,11234.0
2016-06-23 10:30:00,84.55,84.56,84.39,84.54,7350.0,74.9046,74.9135,74.7629,74.8958,7350.0
2016-06-23 10:40:00,84.51,84.6,84.39,84.4,9238.0,74.8692,74.9489,74.7629,74.7718,9238.0
2016-06-23 10:50:00,84.4,84.58,84.4,84.52,27771.0,74.7718,74.9312,74.7718,74.8781,27771.0
2016-06-23 11:00:00,84.57,84.57,84.39,84.43,10630.0,74.9224,74.9224,74.7629,74.7983,10630.0
2016-06-23 11:10:00,84.43,84.54,84.39,84.53,9092.0,74.7983,74.8958,74.7629,74.8869,9092.0
2016-06-23 11:20:00,84.52,84.52,84.37,84.52,9161.0,74.8781,74.8781,74.7452,74.8781,9161.0
2016-06-23 11:30:00,84.52,84.53,84.44,84.44,5013.0,74.8781,74.8869,74.8072,74.8072,5013.0
2016-06-23 11:40:00,84.4,84.4,84.27,84.33,7308.0,74.7718,74.7718,74.6566,74.7097,7308.0
2016-06-23 11:50:00,84.34,84.45,84.34,84.36,10116.0,74.7186,74.8161,74.7186,74.7363,10116.0
2016-06-23 12:00:00,84.38,84.38,84.27,84.33,8046.0,74.754,74.754,74.6566,74.7097,8046.0
2016-06-23 12:10:00,84.33,84.42,84.29,84.29,11614.0,74.7097,74.7895,74.6743,74.6743,11614.0
2016-06-23 12:20:00,84.32,84.34,84.25,84.32,6600.0,74.7009,74.7186,74.6389,74.7009,6600.0
2016-06-23 12:30:00,84.29,84.31,84.25,84.26,4500.0,74.6743,74.692,74.6389,74.6477,4500.0
2016-06-23 12:40:00,84.28,84.31,84.23,84.3,6700.0,74.6654,74.692,74.6211,74.6832,6700.0
2016-06-23 12:50:00,84.28,84.34,84.28,84.31,4195.0,74.6654,74.7186,74.6654,74.692,4195.0
2016-06-23 13:00:00,84.3,84.32,84.24,84.32,6850.0,74.6832,74.7009,74.63,74.7009,6850.0
2016-06-23 13:10:00,84.32,84.32,84.27,84.29,6290.0,74.7009,74.7009,74.6566,74.6743,6290.0
2016-06-23 13:20:00,84.29,84.3,84.19,84.19,10601.0,74.6743,74.6832,74.5857,74.5857,10601.0
2016-06-23 13:30:00,84.21,84.26,84.19,84.25,7450.0,74.6034,74.6477,74.5857,74.6389,7450.0
2016-06-23 13:40:00,84.29,84.29,84.19,84.19,8797.0,74.6743,74.6743,74.5857,74.5857,8797.0
2016-06-23 13:50:00,84.19,84.3,84.18,84.3,6193.0,74.5857,74.6832,74.5769,74.6832,6193.0
2016-06-23 14:00:00,84.26,84.27,84.09,84.1,23549.0,74.6477,74.6566,74.4971,74.506,23549.0
2016-06-23 14:10:00,84.11,84.2,84.09,84.12,15349.0,74.5148,74.5946,74.4971,74.5237,15349.0
2016-06-23 14:20:00,84.13,84.21,84.13,84.18,9215.0,74.5326,74.6034,74.5326,74.5769,9215.0
2016-06-23 14:30:00,84.19,84.22,84.13,84.17,12213.0,74.5857,74.6123,74.5326,74.568,12213.0
2016-06-23 14:40:00,84.18,84.23,84.1,84.18,9525.0,74.5769,74.6211,74.506,74.5769,9525.0
2016-06-23 14:50:00,84.19,84.21,84.14,84.14,17028.0,74.5857,74.6034,74.5414,74.5414,17028.0
2016-06-23 15:00:00,84.15,84.19,84.07,84.09,15120.0,74.5503,74.5857,74.4794,74.4971,15120.0
2016-06-23 15:10:00,84.09,84.1,84.03,84.06,38429.0,74.4971,74.506,74.444,74.4705,38429.0
2016-06-23 15:20:00,84.06,84.08,83.99,84.05,10656.0,74.4705,74.4883,74.4085,74.4617,10656.0
2016-06-23 15:30:00,84.05,84.14,84.04,84.12,42511.0,74.4617,74.5414,74.4528,74.5237,42511.0
2016-06-23 15:40:00,84.12,84.37,84.11,84.34,23663.0,74.5237,74.7452,74.5148,74.7186,23663.0
2016-06-23 15:50:00,84.34,84.42,84.3,84.41,57554.0,74.7186,74.7895,74.6832,74.7806,57554.0
2016-06-24 09:30:00,81.27,81.66,81.1,81.56,117138.0,71.9988,72.3443,71.8482,72.2557,117138.0
2016-06-24 09:40:00,81.48,82.17,81.47,81.91,95790.0,72.1849,72.7962,72.176,72.5658,95790.0
2016-06-24 09:50:00,81.94,82.22,81.87,82.0,59444.0,72.5924,72.8404,72.5304,72.6455,59444.0
2016-06-24 10:00:00,81.9,82.39,81.9,82.36,44266.0,72.557,72.9911,72.557,72.9645,44266.0
2016-06-24 10:10:00,82.39,82.46,81.98,82.04,59220.0,72.9911,73.0531,72.6278,72.681,59220.0
2016-06-24 10:20:00,82.09,82.16,81.93,82.08,35173.0,72.7253,72.7873,72.5835,72.7164,35173.0
2016-06-24 10:30:00,82.04,82.14,81.6,81.67,34312.0,72.681,72.7696,72.2912,72.3532,34312.0
2016-06-24 10:40:00,81.71,81.75,81.56,81.64,12650.0,72.3886,72.4241,72.2557,72.3266,12650.0
2016-06-24 10:50:00,81.67,81.79,81.63,81.63,17872.0,72.3532,72.4595,72.3178,72.3178,17872.0
2016-06-24 11:00:00,81.65,81.65,81.2,81.28,36493.0,72.3355,72.3355,71.9368,72.0077,36493.0
2016-06-24 11:10:00,81.3,81.31,80.93,80.93,32212.0,72.0254,72.0343,71.6976,71.6976,32212.0
2016-06-24 11:20:00,80.92,80.92,80.46,80.47,53956.0,71.6887,71.6887,71.2812,71.2901,53956.0
2016-06-24 11:30:00,80.5,80.52,80.24,80.29,20500.0,71.3167,71.3344,71.0863,71.1306,20500.0
2016-06-24 11:40:00,80.29,80.34,80.15,80.17,23367.0,71.1306,71.1749,71.0066,71.0243,23367.0
2016-06-24 11:50:00,80.22,80.38,80.12,80.33,27959.0,71.0686,71.2104,70.98,71.1661,27959.0
2016-06-24 12:00:00,80.33,80.39,80.1,80.1,40837.0,71.1661,71.2192,70.9623,70.9623,40837.0
2016-06-24 12:10:00,80.1,80.1,79.81,79.85,75859.0,70.9623,70.9623,70.7054,70.7408,75859.0
2016-06-24 12:20:00,79.85,80.0,79.82,79.88,35788.0,70.7408,70.8737,70.7142,70.7674,35788.0
2016-06-24 12:30:00,79.88,79.96,79.79,79.95,32565.0,70.7674,70.8383,70.6877,70.8294,32565.0
2016-06-24 12:40:00,79.94,79.95,79.83,79.89,26724.0,70.8205,70.8294,70.7231,70.7763,26724.0
2016-06-24 12:50:00,79.88,79.92,79.75,79.89,31536.0,70.7674,70.8028,70.6522,70.7763,31536.0
2016-06-24 13:00:00,79.89,79.96,79.89,79.93,25829.0,70.7763,70.8383,70.7763,70.8117,25829.0
2016-06-24 13:10:00,79.92,79.92,79.77,79.8,29381.0,70.8028,70.8028,70.6699,70.6965,29381.0
2016-06-24 13:20:00,79.8,79.91,79.8,79.87,28611.0,70.6965,70.794,70.6965,70.7585,28611.0
2016-06-24 13:30:00,79.89,80.03,79.85,80.01,30280.0,70.7763,70.9003,70.7408,70.8826,30280.0
2016-06-24 13:40:00,80.02,80.04,79.69,79.73,27371.0,70.8914,70.9091,70.5991,70.6345,27371.0
2016-06-24 13:50:00,79.71,79.73,79.6,79.65,31473.0,70.6168,70.6345,70.5193,70.5636,31473.0
2016-06-24 14:00:00,79.66,79.85,79.64,79.79,32551.0,70.5725,70.7408,70.5548,70.6877,32551.0
2016-06-24 14:10:00,79.79,79.79,79.55,79.56,27359.0,70.6877,70.6877,70.475,70.4839,27359.0
2016-06-24 14:20:00,79.55,79.57,79.21,79.21,49777.0,70.475,70.4928,70.1738,70.1738,49777.0
2016-06-24 14:30:00,79.21,79.21,78.97,79.0,46638.0,70.1738,70.1738,69.9612,69.9878,46638.0
2016-06-24 14:40:00,78.99,79.12,78.86,78.87,39509.0,69.9789,70.0941,69.8638,69.8726,39509.0
2016-06-24 14:50:00,78.88,79.2,78.87,79.0,41075.0,69.8815,70.165,69.8726,69.9878,41075.0
2016-06-24 15:00:00,79.0,79.06,78.6,78.64,74666.0,69.9878,70.0409,69.6334,69.6688,74666.0
2016-06-24 15:10:00,78.62,78.67,78.6,78.63,98999.0,69.6511,69.6954,69.6334,69.66,98999.0
2016-06-24 15:20:00,78.63,78.77,78.61,78.65,63975.0,69.66,69.784,69.6423,69.6777,63975.0
2016-06-24 15:30:00,78.63,79.03,78.63,78.91,97927.0,69.66,70.0144,69.66,69.908,97927.0
2016-06-24 15:40:00,78.91,79.47,78.88,79.41,145209.0,69.908,70.4042,69.8815,70.351,145209.0
2016-06-24 15:50:00,79.41,79.45,78.92,78.97,210724.0,70.351,70.3864,69.9169,69.9612,210724.0
2016-06-27 09:30:00,77.44,78.0,77.0,77.39,105383.0,68.6057,69.1019,68.2159,68.5614,105383.0
2016-06-27 09:40:00,77.39,78.09,76.82,77.68,97067.0,68.5614,69.1816,68.0565,68.8184,97067.0
2016-06-27 09:50:00,77.61,77.66,76.91,77.2,70775.0,68.7563,68.8006,68.1362,68.3931,70775.0
2016-06-27 10:00:00,77.19,77.38,76.79,76.86,102020.0,68.3843,68.5526,68.0299,68.0919,102020.0
2016-06-27 10:10:00,76.84,76.94,76.6,76.9,64648.0,68.0742,68.1628,67.8616,68.1273,64648.0
2016-06-27 10:20:00,76.93,77.15,76.65,76.73,119174.0,68.1539,68.3488,67.9059,67.9767,119174.0
2016-06-27 10:30:00,76.74,76.74,76.25,76.32,59247.0,67.9856,67.9856,67.5515,67.6135,59247.0
2016-06-27 10:40:00,76.32,76.47,75.73,75.8,59398.0,67.6135,67.7464,67.0908,67.1528,59398.0
2016-06-27 10:50:00,75.78,75.9,75.41,75.47,66691.0,67.1351,67.2414,66.8073,66.8605,66691.0
2016-06-27 11:00:00,75.47,75.93,75.44,75.7,92984.0,66.8605,67.268,66.8339,67.0642,92984.0
2016-06-27 11:10:00,75.73,75.79,75.42,75.56,32770.0,67.0908,67.144,66.8162,66.9402,32770.0
2016-06-27 11:20:00,75.55,76.0,75.4,76.0,55881.0,66.9314,67.33,66.7985,67.33,55881.0
2016-06-27 11:30:00,75.99,76.2,75.97,76.13,44433.0,67.3212,67.5072,67.3034,67.4452,44433.0
2016-06-27 11:40:00,76.12,76.28,76.03,76.28,58255.0,67.4363,67.5781,67.3566,67.5781,58255.0
2016-06-27 11:50:00,76.31,76.32,76.13,76.16,58659.0,67.6047,67.6135,67.4452,67.4718,58659.0
2016-06-27 12:00:00,76.18,76.23,76.12,76.15,35312.0,67.4895,67.5338,67.4363,67.4629,35312.0
2016-06-27 12:10:00,76.14,76.17,76.03,76.05,52524.0,67.454,67.4806,67.3566,67.3743,52524.0
2016-06-27 12:20:00,76.04,76.07,75.92,76.0,20482.0,67.3655,67.392,67.2591,67.33,20482.0
2016-06-27 12:30:00,76.01,76.07,75.87,75.92,20638.0,67.3389,67.392,67.2148,67.2591,20638.0
2016-06-27 12:40:00,75.92,75.92,75.74,75.86,19670.0,67.2591,67.2591,67.0997,67.206,19670.0
2016-06-27 12:50:00,75.88,76.01,75.8,76.0,15287.0,67.2237,67.3389,67.1528,67.33,15287.0
2016-06-27 13:00:00,75.99,76.01,75.91,75.91,19792.0,67.3212,67.3389,67.2503,67.2503,19792.0
2016-06-27 13:10:00,75.91,75.94,75.83,75.83,41827.0,67.2503,67.2769,67.1794,67.1794,41827.0
2016-06-27 13:20:00,75.84,76.1,75.83,75.95,17347.0,67.1883,67.4186,67.1794,67.2857,17347.0
2016-06-27 13:30:00,75.93,75.96,75.64,75.64,48487.0,67.268,67.2946,67.0111,67.0111,48487.0
2016-06-27 13:40:00,75.63,75.63,75.3,75.33,31509.0,67.0022,67.0022,66.7099,66.7364,31509.0
2016-06-27 13:50:00,75.32,75.49,75.28,75.33,33501.0,66.7276,66.8782,66.6922,66.7364,33501.0
2016-06-27 14:00:00,75.32,75.45,75.17,75.21,41857.0,66.7276,66.8428,66.5947,66.6301,41857.0
2016-06-27 14:10:00,75.21,75.27,75.0,75.03,25749.0,66.6301,66.6833,66.4441,66.4707,25749.0
2016-06-27 14:20:00,75.05,75.35,75.02,75.31,29480.0,66.4884,66.7542,66.4618,66.7187,29480.0
2016-06-27 14:30:00,75.25,75.27,75.1,75.2,34320.0,66.6656,66.6833,66.5327,66.6213,34320.0
2016-06-27 14:40:00,75.17,75.28,74.89,74.96,39322.0,66.5947,66.6922,66.3466,66.4087,39322.0
2016-06-27 14:50:00,74.94,75.02,74.86,75.02,55949.0,66.3909,66.4618,66.3201,66.4618,55949.0
2016-06-27 15:00:00,75.02,75.3,75.02,75.19,39558.0,66.4618,66.7099,66.4618,66.6124,39558.0
2016-06-27 15:10:00,75.19,75.26,75.0,75.02,46537.0,66.6124,66.6744,66.4441,66.4618,46537.0
2016-06-27 15:20:00,75.02,75.09,74.95,74.98,75188.0,66.4618,66.5238,66.3998,66.4264,75188.0
2016-06-27 15:30:00,74.98,75.38,74.98,75.37,82654.0,66.4264,66.7807,66.4264,66.7719,82654.0
2016-06-27 15:40:00,75.38,75.47,75.32,75.44,95003.0,66.7807,66.8605,66.7276,66.8339,95003.0
2016-06-27 15:50:00,75.43,75.43,75.22,75.36,174294.0,66.825,66.825,66.639,66.763,174294.0
2016-06-28 09:30:00,76.81,77.38,76.14,76.95,147870.0,68.0476,68.5526,67.454,68.1716,147870.0
2016-06-28 09:40:00,76.95,78.49,76.94,78.08,177916.0,68.1716,69.536,68.1628,69.1727,177916.0
2016-06-28 09:50:00,78.14,78.43,77.65,77.77,76955.0,69.2259,69.4828,68.7918,68.8981,76955.0
2016-06-28 10:00:00,77.77,78.18,77.23,77.23,62942.0,68.8981,69.2613,68.4197,68.4197,62942.0
2016-06-28 10:10:00,77.15,77.32,76.93,77.19,61746.0,68.3488,68.4994,68.1539,68.3843,61746.0
2016-06-28 10:20:00,77.2,77.31,76.84,77.04,44962.0,68.3931,68.4906,68.0742,68.2514,44962.0
2016-06-28 10:30:00,77.08,77.15,76.87,76.98,35977.0,68.2868,68.3488,68.1008,68.1982,35977.0
2016-06-28 10:40:00,76.96,77.15,76.84,77.05,39441.0,68.1805,68.3488,68.0742,68.2602,39441.0
2016-06-28 10:50:00,77.1,77.1,76.77,76.9,44012.0,68.3045,68.3045,68.0122,68.1273,44012.0
2016-06-28 11:00:00,76.92,77.09,76.77,76.84,50834.0,68.1451,68.2957,68.0122,68.0742,50834.0
2016-06-28 11:10:00,76.84,76.94,76.72,76.83,38910.0,68.0742,68.1628,67.9679,68.0653,38910.0
2016-06-28 11:20:00,76.81,76.96,76.76,76.82,39928.0,68.0476,68.1805,68.0033,68.0565,39928.0
2016-06-28 11:30:00,76.83,77.02,76.75,76.94,62108.0,68.0653,68.2337,67.9945,68.1628,62108.0
2016-06-28 11:40:00,76.94,77.43,76.94,77.42,68366.0,68.1628,68.5969,68.1628,68.588,68366.0
2016-06-28 11:50:00,77.43,77.76,77.42,77.67,34047.0,68.5969,68.8892,68.588,68.8095,34047.0
2016-06-28 12:00:00,77.67,77.71,77.39,77.41,33127.0,68.8095,68.8449,68.5614,68.5792,33127.0
2016-06-28 12:10:00,77.45,77.67,77.39,77.62,32710.0,68.6146,68.8095,68.5614,68.7652,32710.0
2016-06-28 12:20:00,77.64,77.69,77.54,77.64,38865.0,68.7829,68.8272,68.6943,68.7829,38865.0
2016-06-28 12:30:00,77.61,77.62,77.44,77.57,83707.0,68.7563,68.7652,68.6057,68.7209,83707.0
2016-06-28 12:40:00,77.57,77.63,77.43,77.54,54235.0,68.7209,68.7741,68.5969,68.6943,54235.0
2016-06-28 12:50:00,77.53,77.68,77.51,77.66,32747.0,68.6855,68.8184,68.6678,68.8006,32747.0
2016-06-28 13:00:00,77.69,77.71,77.5,77.5,23930.0,68.8272,68.8449,68.6589,68.6589,23930.0
2016-06-28 13:10:00,77.52,77.6,77.41,77.45,24793.0,68.6766,68.7475,68.5792,68.6146,24793.0
2016-06-28 13:20:00,77.44,77.48,77.28,77.43,21960.0,68.6057,68.6412,68.464,68.5969,21960.0
2016-06-28 13:30:00,77.42,77.46,77.31,77.46,24900.0,68.588,68.6235,68.4906,68.6235,24900.0
2016-06-28 13:40:00,77.49,77.6,77.49,77.58,24554.0,68.65,68.7475,68.65,68.7298,24554.0
2016-06-28 13:50:00,77.55,77.68,77.53,77.63,24828.0,68.7032,68.8184,68.6855,68.7741,24828.0
2016-06-28 14:00:00,77.63,77.74,77.49,77.49,80367.0,68.7741,68.8715,68.65,68.65,80367.0
2016-06-28 14:10:00,77.5,77.52,77.37,77.47,25637.0,68.6589,68.6766,68.5437,68.6323,25637.0
2016-06-28 14:20:00,77.46,77.6,77.46,77.59,28323.0,68.6235,68.7475,68.6235,68.7386,28323.0
2016-06-28 14:30:00,77.58,77.89,77.57,77.85,27021.0,68.7298,69.0044,68.7209,68.969,27021.0
2016-06-28 14:40:00,77.83,78.02,77.74,78.02,43318.0,68.9513,69.1196,68.8715,69.1196,43318.0
2016-06-28 14:50:00,78.03,78.22,78.01,78.12,76158.0,69.1284,69.2968,69.1107,69.2082,76158.0
2016-06-28 15:00:00,78.1,78.3,78.1,78.13,61907.0,69.1905,69.3676,69.1905,69.217,61907.0
2016-06-28 15:10:00,78.13,78.2,77.83,77.84,44803.0,69.217,69.279,68.9513,68.9601,44803.0
2016-06-28 15:20:00,77.84,77.94,77.67,77.94,77354.0,68.9601,69.0487,68.8095,69.0487,77354.0
2016-06-28 15:30:00,77.95,77.95,77.59,77.65,97486.0,69.0576,69.0576,68.7386,68.7918,97486.0
2016-06-28 15:40:00,77.68,77.98,77.68,77.98,124679.0,68.8184,69.0841,68.8184,69.0841,124679.0
2016-06-28 15:50:00,77.97,78.29,77.9,78.29,279169.0,69.0753,69.3588,69.0133,69.3588,279169.0
2016-06-29 09:30:00,79.46,79.78,78.78,78.89,48619.0,70.3953,70.6788,69.7929,69.8903,48619.0
2016-06-29 09:40:00,78.82,79.17,78.59,78.98,222195.0,69.8283,70.1384,69.6246,69.9701,222195.0
2016-06-29 09:50:00,78.99,79.02,78.68,78.89,52035.0,69.9789,70.0055,69.7043,69.8903,52035.0
2016-06-29 10:00:00,78.86,79.5,78.81,79.44,102477.0,69.8638,70.4307,69.8195,70.3776,102477.0
2016-06-29 10:10:00,79.45,79.56,79.05,79.42,27019.0,70.3864,70.4839,70.0321,70.3599,27019.0
2016-06-29 10:20:00,79.43,79.44,79.02,79.07,22180.0,70.3687,70.3776,70.0055,70.0498,22180.0
2016-06-29 10:30:00,79.0,79.34,78.98,79.11,25128.0,69.9878,70.289,69.9701,70.0852,25128.0
2016-06-29 10:40:00,79.11,79.46,79.07,79.44,26921.0,70.0852,70.3953,70.0498,70.3776,26921.0
2016-06-29 10:50:00,79.42,79.42,79.11,79.26,22108.0,70.3599,70.3599,70.0852,70.2181,22108.0
2016-06-29 11:00:00,79.25,79.63,79.24,79.47,38760.0,70.2093,70.5459,70.2004,70.4042,38760.0
2016-06-29 11:10:00,79.47,79.64,79.43,79.48,23593.0,70.4042,70.5548,70.3687,70.413,23593.0
2016-06-29 11:20:00,79.47,79.73,79.35,79.72,29748.0,70.4042,70.6345,70.2979,70.6256,29748.0
2016-06-29 11:30:00,79.74,79.84,79.67,79.84,16097.0,70.6434,70.732,70.5813,70.732,16097.0
2016-06-29 11:40:00,79.85,79.85,79.75,79.81,26438.0,70.7408,70.7408,70.6522,70.7054,26438.0
2016-06-29 11:50:00,79.81,79.82,79.73,79.76,45818.0,70.7054,70.7142,70.6345,70.6611,45818.0
2016-06-29 12:00:00,79.75,79.79,79.64,79.7,15945.0,70.6522,70.6877,70.5548,70.6079,15945.0
2016-06-29 12:10:00,79.71,79.74,79.63,79.66,12273.0,70.6168,70.6434,70.5459,70.5725,12273.0
2016-06-29 12:20:00,79.68,79.76,79.67,79.74,15931.0,70.5902,70.6611,70.5813,70.6434,15931.0
2016-06-29 12:30:00,79.76,79.76,79.59,79.66,10135.0,70.6611,70.6611,70.5105,70.5725,10135.0
2016-06-29 12:40:00,79.64,79.64,79.48,79.52,12145.0,70.5548,70.5548,70.413,70.4485,12145.0
2016-06-29 12:50:00,79.51,79.52,79.43,79.46,12523.0,70.4396,70.4485,70.3687,70.3953,12523.0
2016-06-29 13:00:00,79.46,79.55,79.31,79.32,16100.0,70.3953,70.475,70.2624,70.2713,16100.0
2016-06-29 13:10:00,79.31,79.45,79.29,79.39,18788.0,70.2624,70.3864,70.2447,70.3333,18788.0
2016-06-29 13:20:00,79.38,79.46,79.29,79.29,13728.0,70.3244,70.3953,70.2447,70.2447,13728.0
2016-06-29 13:30:00,79.28,79.39,79.28,79.39,12474.0,70.2358,70.3333,70.2358,70.3333,12474.0
2016-06-29 13:40:00,79.38,79.48,79.27,79.27,23190.0,70.3244,70.413,70.227,70.227,23190.0
2016-06-29 13:50:00,79.26,79.4,79.22,79.34,20291.0,70.2181,70.3421,70.1827,70.289,20291.0
2016-06-29 14:00:00,79.34,79.34,79.25,79.28,22201.0,70.289,70.289,70.2093,70.2358,22201.0
2016-06-29 14:10:00,79.28,79.3,79.11,79.11,24167.0,70.2358,70.2536,70.0852,70.0852,24167.0
2016-06-29 14:20:00,79.12,79.36,79.12,79.31,130876.0,70.0941,70.3067,70.0941,70.2624,130876.0
2016-06-29 14:30:00,79.31,79.34,79.29,79.32,23500.0,70.2624,70.289,70.2447,70.2713,23500.0
2016-06-29 14:40:00,79.31,79.4,79.21,79.22,24989.0,70.2624,70.3421,70.1738,70.1827,24989.0
2016-06-29 14:50:00,79.23,79.26,79.13,79.21,24950.0,70.1915,70.2181,70.1029,70.1738,24950.0
2016-06-29 15:00:00,79.21,79.27,79.19,79.2,34845.0,70.1738,70.227,70.1561,70.165,34845.0
2016-06-29 15:10:00,79.19,79.28,79.12,79.14,33461.0,70.1561,70.2358,70.0941,70.1118,33461.0
2016-06-29 15:20:00,79.15,79.18,78.99,79.07,31835.0,70.1207,70.1472,69.9789,70.0498,31835.0
2016-06-29 15:30:00,79.06,79.08,78.93,78.95,120739.0,70.0409,70.0587,69.9258,69.9435,120739.0
2016-06-29 15:40:00,78.95,79.06,78.85,79.05,99482.0,69.9435,70.0409,69.8549,70.0321,99482.0
2016-06-29 15:50:00,79.05,79.12,79.03,79.12,160548.0,70.0321,70.0941,70.0144,70.0941,160548.0
2016-06-30 09:30:00,79.13,79.18,77.92,78.32,78142.0,70.1029,70.1472,69.031,69.3854,78142.0
2016-06-30 09:40:00,78.3,78.7,78.27,78.56,60501.0,69.3676,69.722,69.3411,69.598,60501.0
2016-06-30 09:50:00,78.55,78.59,78.33,78.48,44489.0,69.5891,69.6246,69.3942,69.5271,44489.0
2016-06-30 10:00:00,78.46,78.78,78.44,78.73,45305.0,69.5094,69.7929,69.4917,69.7486,45305.0
2016-06-30 10:10:00,78.7,78.81,78.54,78.57,57590.0,69.722,69.8195,69.5803,69.6068,57590.0
2016-06-30 10:20:00,78.58,78.65,78.49,78.62,28941.0,69.6157,69.6777,69.536,69.6511,28941.0
2016-06-30 10:30:00,78.69,79.04,78.65,79.0,29902.0,69.7131,70.0232,69.6777,69.9878,29902.0
2016-06-30 10:40:00,79.0,79.35,78.9,79.35,39305.0,69.9878,70.2979,69.8992,70.2979,39305.0
2016-06-30 10:50:00,79.37,79.49,79.27,79.41,100134.0,70.3156,70.4219,70.227,70.351,100134.0
2016-06-30 11:00:00,79.41,79.41,79.19,79.28,60915.0,70.351,70.351,70.1561,70.2358,60915.0
2016-06-30 11:10:00,79.29,79.33,79.0,79.01,32788.0,70.2447,70.2801,69.9878,69.9966,32788.0
2016-06-30 11:20:00,79.03,79.16,78.99,79.13,21199.0,70.0144,70.1295,69.9789,70.1029,21199.0
2016-06-30 11:30:00,79.16,79.25,78.99,79.06,18442.0,70.1295,70.2093,69.9789,70.0409,18442.0
2016-06-30 11:40:00,79.08,79.24,79.01,79.17,21934.0,70.0587,70.2004,69.9966,70.1384,21934.0
2016-06-30 11:50:00,79.18,79.19,79.08,79.14,18848.0,70.1472,70.1561,70.0587,70.1118,18848.0
2016-06-30 12:00:00,79.15,79.24,79.09,79.24,21832.0,70.1207,70.2004,70.0675,70.2004,21832.0
2016-06-30 12:10:00,79.25,79.35,79.23,79.29,79172.0,70.2093,70.2979,70.1915,70.2447,79172.0
2016-06-30 12:20:00,79.28,79.45,79.24,79.43,23036.0,70.2358,70.3864,70.2004,70.3687,23036.0
2016-06-30 12:30:00,79.43,79.77,79.41,79.77,19891.0,70.3687,70.6699,70.351,70.6699,19891.0
2016-06-30 12:40:00,79.8,79.98,79.74,79.98,24800.0,70.6965,70.856,70.6434,70.856,24800.0
2016-06-30 12:50:00,79.98,80.18,79.92,80.18,45335.0,70.856,71.0332,70.8028,71.0332,45335.0
2016-06-30 13:00:00,80.16,80.16,79.93,79.94,28215.0,71.0154,71.0154,70.8117,70.8205,28215.0
2016-06-30 13:10:00,79.92,80.29,79.92,80.2,49831.0,70.8028,71.1306,70.8028,71.0509,49831.0
2016-06-30 13:20:00,80.21,80.5,80.21,80.31,89724.0,71.0597,71.3167,71.0597,71.1483,89724.0
2016-06-30 13:30:00,80.31,80.31,79.87,79.88,17342.0,71.1483,71.1483,70.7585,70.7674,17342.0
2016-06-30 13:40:00,79.88,79.88,79.66,79.68,27578.0,70.7674,70.7674,70.5725,70.5902,27578.0
2016-06-30 13:50:00,79.69,79.75,79.62,79.67,29040.0,70.5991,70.6522,70.5371,70.5813,29040.0
2016-06-30 14:00:00,79.67,79.77,79.63,79.74,54528.0,70.5813,70.6699,70.5459,70.6434,54528.0
2016-06-30 14:10:00,79.75,79.8,79.63,79.65,45600.0,70.6522,70.6965,70.5459,70.5636,45600.0
2016-06-30 14:20:00,79.65,79.75,79.47,79.52,39481.0,70.5636,70.6522,70.4042,70.4485,39481.0
2016-06-30 14:30:00,79.52,79.72,79.5,79.71,50582.0,70.4485,70.6256,70.4307,70.6168,50582.0
2016-06-30 14:40:00,79.76,79.78,79.66,79.73,54318.0,70.6611,70.6788,70.5725,70.6345,54318.0
2016-06-30 14:50:00,79.73,79.81,79.69,79.75,34187.0,70.6345,70.7054,70.5991,70.6522,34187.0
2016-06-30 15:00:00,79.74,79.78,79.7,79.77,60737.0,70.6434,70.6788,70.6079,70.6699,60737.0
2016-06-30 15:10:00,79.76,79.78,79.68,79.75,58418.0,70.6611,70.6788,70.5902,70.6522,58418.0
2016-06-30 15:20:00,79.75,79.75,79.51,79.52,59228.0,70.6522,70.6522,70.4396,70.4485,59228.0
2016-06-30 15:30:00,79.51,79.78,79.51,79.77,96730.0,70.4396,70.6788,70.4396,70.6699,96730.0
2016-06-30 15:40:00,79.77,79.83,79.54,79.68,221495.0,70.6699,70.7231,70.4662,70.5902,221495.0
2016-06-30 15:50:00,79.68,79.85,79.31,79.79,722319.0,70.5902,70.7408,70.2624,70.6877,722319.0
2016-07-01 09:30:00,79.45,80.9,79.45,80.75,55507.0,70.3864,71.671,70.3864,71.5381,55507.0
2016-07-01 09:40:00,80.79,81.79,80.79,81.68,58291.0,71.5736,72.4595,71.5736,72.362,58291.0
2016-07-01 09:50:00,81.68,81.73,80.83,81.62,123813.0,72.362,72.4063,71.609,72.3089,123813.0
2016-07-01 10:00:00,81.66,82.28,81.6,81.88,70598.0,72.3443,72.8936,72.2912,72.5392,70598.0
2016-07-01 10:10:00,81.9,82.26,81.8,81.9,44381.0,72.557,72.8759,72.4684,72.557,44381.0
2016-07-01 10:20:00,81.86,82.21,81.86,82.07,35083.0,72.5215,72.8316,72.5215,72.7076,35083.0
2016-07-01 10:30:00,82.08,82.21,81.96,81.97,27002.0,72.7164,72.8316,72.6101,72.619,27002.0
2016-07-01 10:40:00,81.95,82.06,81.61,81.62,18411.0,72.6012,72.6987,72.3,72.3089,18411.0
2016-07-01 10:50:00,81.62,81.64,81.25,81.27,25255.0,72.3089,72.3266,71.9811,71.9988,25255.0
2016-07-01 11:00:00,81.26,81.34,81.1,81.11,27471.0,71.99,72.0608,71.8482,71.8571,27471.0
2016-07-01 11:10:00,81.1,81.18,80.89,81.03,19193.0,71.8482,71.9191,71.6622,71.7862,19193.0
2016-07-01 11:20:00,81.05,81.05,80.69,80.7,19951.0,71.8039,71.8039,71.485,71.4938,19951.0
2016-07-01 11:30:00,80.7,80.75,80.48,80.49,10153.0,71.4938,71.5381,71.2989,71.3078,10153.0
2016-07-01 11:40:00,80.48,80.51,80.38,80.45,16434.0,71.2989,71.3255,71.2104,71.2724,16434.0
2016-07-01 11:50:00,80.44,80.58,80.36,80.56,12439.0,71.2635,71.3875,71.1926,71.3698,12439.0
2016-07-01 12:00:00,80.56,80.6,80.4,80.42,10951.0,71.3698,71.4053,71.2281,71.2458,10951.0
2016-07-01 12:10:00,80.44,80.53,80.41,80.47,12472.0,71.2635,71.3432,71.2369,71.2901,12472.0
2016-07-01 12:20:00,80.43,80.52,80.35,80.4,23716.0,71.2546,71.3344,71.1838,71.2281,23716.0
2016-07-01 12:30:00,80.39,80.8,80.39,80.73,23152.0,71.2192,71.5824,71.2192,71.5204,23152.0
2016-07-01 12:40:00,80.71,80.82,80.57,80.57,17022.0,71.5027,71.6002,71.3787,71.3787,17022.0
2016-07-01 12:50:00,80.55,80.59,80.43,80.55,11064.0,71.361,71.3964,71.2546,71.361,11064.0
2016-07-01 13:00:00,80.54,80.69,80.52,80.53,17463.0,71.3521,71.485,71.3344,71.3432,17463.0
2016-07-01 13:10:00,80.54,80.78,80.54,80.69,44337.0,71.3521,71.5647,71.3521,71.485,44337.0
2016-07-01 13:20:00,80.67,80.76,80.57,80.63,39213.0,71.4673,71.547,71.3787,71.4318,39213.0
2016-07-01 13:30:00,80.63,80.8,80.62,80.72,33724.0,71.4318,71.5824,71.423,71.5116,33724.0
2016-07-01 13:40:00,80.72,80.97,80.7,80.87,38992.0,71.5116,71.733,71.4938,71.6445,38992.0
2016-07-01 13:50:00,80.86,80.96,80.85,80.96,22945.0,71.6356,71.7242,71.6267,71.7242,22945.0
2016-07-01 14:00:00,80.96,80.98,80.88,80.91,20246.0,71.7242,71.7419,71.6533,71.6799,20246.0
2016-07-01 14:10:00,80.91,80.98,80.9,80.95,24263.0,71.6799,71.7419,71.671,71.7153,24263.0
2016-07-01 14:20:00,80.95,81.1,80.95,81.08,14092.0,71.7153,71.8482,71.7153,71.8305,14092.0
2016-07-01 14:30:00,81.08,81.17,81.05,81.16,13948.0,71.8305,71.9102,71.8039,71.9014,13948.0
2016-07-01 14:40:00,81.16,81.23,81.05,81.18,19076.0,71.9014,71.9634,71.8039,71.9191,19076.0
2016-07-01 14:50:00,81.18,81.44,81.17,81.44,17348.0,71.9191,72.1494,71.9102,72.1494,17348.0
2016-07-01 15:00:00,81.45,81.63,81.4,81.6,29613.0,72.1583,72.3178,72.114,72.2912,29613.0
2016-07-01 15:10:00,81.59,81.62,81.42,81.53,20276.0,72.2823,72.3089,72.1317,72.2292,20276.0
2016-07-01 15:20:00,81.53,81.59,81.47,81.57,29381.0,72.2292,72.2823,72.176,72.2646,29381.0
2016-07-01 15:30:00,81.55,81.59,81.28,81.35,38551.0,72.2469,72.2823,72.0077,72.0697,38551.0
2016-07-01 15:40:00,81.35,81.41,81.26,81.26,49586.0,72.0697,72.1229,71.99,71.99,49586.0
2016-07-01 15:50:00,81.26,81.39,81.26,81.32,96862.0,71.99,72.1051,71.99,72.0431,96862.0
2016-07-05 09:30:00,80.08,80.21,79.69,79.99,71434.0,70.9446,71.0597,70.5991,70.8648,71434.0
2016-07-05 09:40:00,80.0,80.17,79.76,79.94,52100.0,70.8737,71.0243,70.6611,70.8205,52100.0
2016-07-05 09:50:00,79.88,80.11,79.84,80.01,27553.0,70.7674,70.9712,70.732,70.8826,27553.0
2016-07-05 10:00:00,80.05,80.09,79.87,80.02,40780.0,70.918,70.9534,70.7585,70.8914,40780.0
2016-07-05 10:10:00,80.01,80.01,79.86,79.9,27547.0,70.8826,70.8826,70.7497,70.7851,27547.0
2016-07-05 10:20:00,79.89,80.05,79.78,79.99,19942.0,70.7763,70.918,70.6788,70.8648,19942.0
2016-07-05 10:30:00,79.95,80.16,79.9,79.95,29018.0,70.8294,71.0154,70.7851,70.8294,29018.0
2016-07-05 10:40:00,79.94,80.05,79.82,79.96,20452.0,70.8205,70.918,70.7142,70.8383,20452.0
2016-07-05 10:50:00,79.95,80.04,79.91,80.01,10973.0,70.8294,70.9091,70.794,70.8826,10973.0
2016-07-05 11:00:00,80.02,80.03,79.61,79.65,45609.0,70.8914,70.9003,70.5282,70.5636,45609.0
2016-07-05 11:10:00,79.64,79.75,79.43,79.69,55837.0,70.5548,70.6522,70.3687,70.5991,55837.0
2016-07-05 11:20:00,79.69,79.88,79.66,79.81,14410.0,70.5991,70.7674,70.5725,70.7054,14410.0
2016-07-05 11:30:00,79.81,80.0,79.74,79.99,18702.0,70.7054,70.8737,70.6434,70.8648,18702.0
2016-07-05 11:40:00,79.96,79.98,79.82,79.94,24106.0,70.8383,70.856,70.7142,70.8205,24106.0
2016-07-05 11:50:00,79.9,80.01,79.84,80.01,16272.0,70.7851,70.8826,70.732,70.8826,16272.0
2016-07-05 12:00:00,80.0,80.09,79.96,80.03,10788.0,70.8737,70.9534,70.8383,70.9003,10788.0
2016-07-05 12:10:00,80.03,80.13,79.99,80.08,10643.0,70.9003,70.9889,70.8648,70.9446,10643.0
2016-07-05 12:20:00,80.07,80.17,80.05,80.15,8038.0,70.9357,71.0243,70.918,71.0066,8038.0
2016-07-05 12:30:00,80.14,80.15,79.99,80.01,15540.0,70.9977,71.0066,70.8648,70.8826,15540.0
2016-07-05 12:40:00,80.02,80.06,80.0,80.03,8917.0,70.8914,70.9269,70.8737,70.9003,8917.0
2016-07-05 12:50:00,80.02,80.02,79.97,80.02,18483.0,70.8914,70.8914,70.8471,70.8914,18483.0
2016-07-05 13:00:00,80.01,80.08,79.98,80.02,12845.0,70.8826,70.9446,70.856,70.8914,12845.0
2016-07-05 13:10:00,80.02,80.03,79.86,79.89,17121.0,70.8914,70.9003,70.7497,70.7763,17121.0
2016-07-05 13:20:00,79.9,79.96,79.78,79.83,71183.0,70.7851,70.8383,70.6788,70.7231,71183.0
2016-07-05 13:30:00,79.83,79.91,79.79,79.85,14042.0,70.7231,70.794,70.6877,70.7408,14042.0
2016-07-05 13:40:00,79.85,79.97,79.8,79.87,19598.0,70.7408,70.8471,70.6965,70.7585,19598.0
2016-07-05 13:50:00,79.86,79.89,79.79,79.88,14149.0,70.7497,70.7763,70.6877,70.7674,14149.0
2016-07-05 14:00:00,79.9,79.99,79.84,79.84,12552.0,70.7851,70.8648,70.732,70.732,12552.0
2016-07-05 14:10:00,79.84,79.94,79.84,79.88,14146.0,70.732,70.8205,70.732,70.7674,14146.0
2016-07-05 14:20:00,79.87,79.9,79.81,79.89,13126.0,70.7585,70.7851,70.7054,70.7763,13126.0
2016-07-05 14:30:00,79.89,79.92,79.82,79.86,12790.0,70.7763,70.8028,70.7142,70.7497,12790.0
2016-07-05 14:40:00,79.87,79.92,79.81,79.89,11847.0,70.7585,70.8028,70.7054,70.7763,11847.0
2016-07-05 14:50:00,79.89,79.99,79.85,79.99,14344.0,70.7763,70.8648,70.7408,70.8648,14344.0
2016-07-05 15:00:00,79.98,80.01,79.92,79.93,23006.0,70.856,70.8826,70.8028,70.8117,23006.0
2016-07-05 15:10:00,79.94,79.97,79.88,79.93,18996.0,70.8205,70.8471,70.7674,70.8117,18996.0
2016-07-05 15:20:00,79.92,79.94,79.88,79.91,23602.0,70.8028,70.8205,70.7674,70.794,23602.0
2016-07-05 15:30:00,79.91,80.01,79.89,79.97,45878.0,70.794,70.8826,70.7763,70.8471,45878.0
2016-07-05 15:40:00,79.97,80.05,79.9,79.9,61874.0,70.8471,70.918,70.7851,70.7851,61874.0
2016-07-05 15:50:00,79.91,79.94,79.88,79.9,147374.0,70.794,70.8205,70.7674,70.7851,147374.0
2016-07-06 09:30:00,79.39,79.39,78.81,79.04,30870.0,70.3333,70.3333,69.8195,70.0232,30870.0
2016-07-06 09:40:00,79.08,79.32,78.95,79.32,59084.0,70.0587,70.2713,69.9435,70.2713,59084.0
2016-07-06 09:50:00,79.45,80.03,79.42,79.8,62733.0,70.3864,70.9003,70.3599,70.6965,62733.0
2016-07-06 10:00:00,79.8,80.0,79.4,79.63,41857.0,70.6965,70.8737,70.3421,70.5459,41857.0
2016-07-06 10:10:00,79.56,79.77,79.49,79.77,54699.0,70.4839,70.6699,70.4219,70.6699,54699.0
2016-07-06 10:20:00,79.78,79.89,79.67,79.72,31413.0,70.6788,70.7763,70.5813,70.6256,31413.0
2016-07-06 10:30:00,79.7,79.72,79.45,79.58,33539.0,70.6079,70.6256,70.3864,70.5016,33539.0
2016-07-06 10:40:00,79.52,79.71,79.46,79.67,30505.0,70.4485,70.6168,70.3953,70.5813,30505.0
2016-07-06 10:50:00,79.75,80.02,79.75,79.94,15280.0,70.6522,70.8914,70.6522,70.8205,15280.0
2016-07-06 11:00:00,79.97,80.04,79.86,79.92,10995.0,70.8471,70.9091,70.7497,70.8028,10995.0
2016-07-06 11:10:00,79.92,80.08,79.92,80.0,27336.0,70.8028,70.9446,70.8028,70.8737,27336.0
2016-07-06 11:20:00,80.02,80.05,79.73,79.76,13860.0,70.8914,70.918,70.6345,70.6611,13860.0
2016-07-06 11:30:00,79.76,79.99,79.76,79.99,9347.0,70.6611,70.8648,70.6611,70.8648,9347.0
2016-07-06 11:40:00,80.01,80.03,79.9,79.95,11597.0,70.8826,70.9003,70.7851,70.8294,11597.0
2016-07-06 11:50:00,79.92,80.06,79.89,79.93,13809.0,70.8028,70.9269,70.7763,70.8117,13809.0
2016-07-06 12:00:00,79.95,80.12,79.92,80.05,12192.0,70.8294,70.98,70.8028,70.918,12192.0
2016-07-06 12:10:00,80.04,80.17,79.88,79.93,24751.0,70.9091,71.0243,70.7674,70.8117,24751.0
2016-07-06 12:20:00,79.96,80.23,79.94,80.23,26049.0,70.8383,71.0775,70.8205,71.0775,26049.0
2016-07-06 12:30:00,80.26,80.44,80.25,80.44,14662.0,71.104,71.2635,71.0952,71.2635,14662.0
2016-07-06 12:40:00,80.45,80.53,80.38,80.45,9779.0,71.2724,71.3432,71.2104,71.2724,9779.0
2016-07-06 12:50:00,80.46,80.61,80.46,80.61,7542.0,71.2812,71.4141,71.2812,71.4141,7542.0
2016-07-06 13:00:00,80.6,80.87,80.59,80.82,16109.0,71.4053,71.6445,71.3964,71.6002,16109.0
2016-07-06 13:10:00,80.81,80.87,80.76,80.87,11456.0,71.5913,71.6445,71.547,71.6445,11456.0
2016-07-06 13:20:00,80.88,80.96,80.77,80.88,11924.0,71.6533,71.7242,71.5559,71.6533,11924.0
2016-07-06 13:30:00,80.87,80.9,80.75,80.8,22348.0,71.6445,71.671,71.5381,71.5824,22348.0
2016-07-06 13:40:00,80.8,80.82,80.56,80.56,11892.0,71.5824,71.6002,71.3698,71.3698,11892.0
2016-07-06 13:50:00,80.56,80.72,80.5,80.7,25500.0,71.3698,71.5116,71.3167,71.4938,25500.0
2016-07-06 14:00:00,80.7,80.71,80.57,80.6,17564.0,71.4938,71.5027,71.3787,71.4053,17564.0
2016-07-06 14:10:00,80.59,80.6,80.31,80.51,19575.0,71.3964,71.4053,71.1483,71.3255,19575.0
2016-07-06 14:20:00,80.56,80.59,80.45,80.51,11969.0,71.3698,71.3964,71.2724,71.3255,11969.0
2016-07-06 14:30:00,80.51,80.76,80.51,80.72,13218.0,71.3255,71.547,71.3255,71.5116,13218.0
2016-07-06 14:40:00,80.73,80.75,80.51,80.56,19685.0,71.5204,71.5381,71.3255,71.3698,19685.0
2016-07-06 14:50:00,80.57,80.73,80.57,80.7,14919.0,71.3787,71.5204,71.3787,71.4938,14919.0
2016-07-06 15:00:00,80.73,80.8,80.69,80.75,22298.0,71.5204,71.5824,71.485,71.5381,22298.0
2016-07-06 15:10:00,80.74,80.74,80.61,80.61,16743.0,71.5293,71.5293,71.4141,71.4141,16743.0
2016-07-06 15:20:00,80.62,80.67,80.53,80.56,25662.0,71.423,71.4673,71.3432,71.3698,25662.0
2016-07-06 15:30:00,80.57,80.65,80.52,80.61,22421.0,71.3787,71.4496,71.3344,71.4141,22421.0
2016-07-06 15:40:00,80.61,80.84,80.61,80.8,38074.0,71.4141,71.6179,71.4141,71.5824,38074.0
2016-07-06 15:50:00,80.8,80.87,80.66,80.85,103749.0,71.5824,71.6445,71.4584,71.6267,103749.0
2016-07-07 09:30:00,81.18,81.7,80.88,81.34,23961.0,71.9191,72.3798,71.6533,72.0608,23961.0
2016-07-07 09:40:00,81.33,81.72,81.27,81.72,22075.0,72.052,72.3975,71.9988,72.3975,22075.0
2016-07-07 09:50:00,81.74,82.06,81.73,81.88,35126.0,72.4152,72.6987,72.4063,72.5392,35126.0
2016-07-07 10:00:00,81.95,82.03,81.66,81.69,24126.0,72.6012,72.6721,72.3443,72.3709,24126.0
2016-07-07 10:10:00,81.7,82.0,81.62,81.92,14033.0,72.3798,72.6455,72.3089,72.5747,14033.0
2016-07-07 10:20:00,81.94,82.17,81.8,82.13,18306.0,72.5924,72.7962,72.4684,72.7607,18306.0
2016-07-07 10:30:00,82.15,82.2,81.98,82.07,13962.0,72.7784,72.8227,72.6278,72.7076,13962.0
2016-07-07 10:40:00,82.06,82.2,81.95,82.16,22627.0,72.6987,72.8227,72.6012,72.7873,22627.0
2016-07-07 10:50:00,82.16,82.19,82.01,82.01,15848.0,72.7873,72.8139,72.6544,72.6544,15848.0
2016-07-07 11:00:00,81.93,81.96,81.59,81.71,19218.0,72.5835,72.6101,72.2823,72.3886,19218.0
2016-07-07 11:10:00,81.75,81.78,81.59,81.6,21698.0,72.4241,72.4506,72.2823,72.2912,21698.0
2016-07-07 11:20:00,81.63,81.68,81.37,81.47,15044.0,72.3178,72.362,72.0874,72.176,15044.0
2016-07-07 11:30:00,81.45,81.72,81.36,81.63,25136.0,72.1583,72.3975,72.0786,72.3178,25136.0
2016-07-07 11:40:00,81.66,81.75,81.37,81.52,20029.0,72.3443,72.4241,72.0874,72.2203,20029.0
2016-07-07 11:50:00,81.56,81.95,81.49,81.95,11019.0,72.2557,72.6012,72.1937,72.6012,11019.0
2016-07-07 12:00:00,81.91,81.94,81.59,81.61,16463.0,72.5658,72.5924,72.2823,72.3,16463.0
2016-07-07 12:10:00,81.62,81.7,81.57,81.6,12107.0,72.3089,72.3798,72.2646,72.2912,12107.0
2016-07-07 12:20:00,81.63,81.67,81.46,81.66,21169.0,72.3178,72.3532,72.1671,72.3443,21169.0
2016-07-07 12:30:00,81.65,81.79,81.63,81.75,9529.0,72.3355,72.4595,72.3178,72.4241,9529.0
2016-07-07 12:40:00,81.74,81.89,81.74,81.83,19074.0,72.4152,72.5481,72.4152,72.4949,19074.0
2016-07-07 12:50:00,81.81,81.89,81.76,81.83,18029.0,72.4772,72.5481,72.4329,72.4949,18029.0
2016-07-07 13:00:00,81.79,81.81,81.59,81.63,17874.0,72.4595,72.4772,72.2823,72.3178,17874.0
2016-07-07 13:10:00,81.63,81.66,81.41,81.41,10304.0,72.3178,72.3443,72.1229,72.1229,10304.0
2016-07-07 13:20:00,81.46,81.55,81.38,81.41,19792.0,72.1671,72.2469,72.0963,72.1229,19792.0
2016-07-07 13:30:00,81.41,81.51,81.38,81.41,10227.0,72.1229,72.2114,72.0963,72.1229,10227.0
2016-07-07 13:40:00,81.41,81.44,81.29,81.38,10260.0,72.1229,72.1494,72.0165,72.0963,10260.0
2016-07-07 13:50:00,81.4,81.4,81.21,81.37,9635.0,72.114,72.114,71.9457,72.0874,9635.0
2016-07-07 14:00:00,81.35,81.41,81.24,81.27,12217.0,72.0697,72.1229,71.9722,71.9988,12217.0
2016-07-07 14:10:00,81.25,81.25,81.04,81.11,9793.0,71.9811,71.9811,71.7951,71.8571,9793.0
2016-07-07 14:20:00,81.12,81.28,81.1,81.18,16504.0,71.8659,72.0077,71.8482,71.9191,16504.0
2016-07-07 14:30:00,81.2,81.2,81.03,81.09,10240.0,71.9368,71.9368,71.7862,71.8394,10240.0
2016-07-07 14:40:00,81.07,81.13,80.96,81.04,12026.0,71.8216,71.8748,71.7242,71.7951,12026.0
2016-07-07 14:50:00,81.06,81.13,80.92,80.95,9832.0,71.8128,71.8748,71.6887,71.7153,9832.0
2016-07-07 15:00:00,80.95,81.2,80.93,81.19,12795.0,71.7153,71.9368,71.6976,71.9279,12795.0
2016-07-07 15:10:00,81.19,81.23,81.12,81.21,11357.0,71.9279,71.9634,71.8659,71.9457,11357.0
2016-07-07 15:20:00,81.18,81.23,81.08,81.17,19886.0,71.9191,71.9634,71.8305,71.9102,19886.0
2016-07-07 15:30:00,81.19,81.27,81.17,81.25,15775.0,71.9279,71.9988,71.9102,71.9811,15775.0
2016-07-07 15:40:00,81.25,81.37,81.25,81.26,30167.0,71.9811,72.0874,71.9811,71.99,30167.0
2016-07-07 15:50:00,81.26,81.35,81.21,81.33,32745.0,71.99,72.0697,71.9457,72.052,32745.0
2016-07-08 09:30:00,82.2,82.74,82.1,82.73,27958.0,72.8227,73.3011,72.7341,73.2923,27958.0
2016-07-08 09:40:00,82.74,82.92,82.73,82.74,20820.0,73.3011,73.4606,73.2923,73.3011,20820.0
2016-07-08 09:50:00,82.73,82.73,82.33,82.66,31398.0,73.2923,73.2923,72.9379,73.2303,31398.0
2016-07-08 10:00:00,82.78,83.1,82.69,82.83,22880.0,73.3366,73.6201,73.2568,73.3809,22880.0
2016-07-08 10:10:00,82.85,82.95,82.65,82.69,49419.0,73.3986,73.4872,73.2214,73.2568,49419.0
2016-07-08 10:20:00,82.68,82.68,81.99,82.26,90718.0,73.248,73.248,72.6367,72.8759,90718.0
2016-07-08 10:30:00,82.33,82.63,82.16,82.61,16640.0,72.9379,73.2037,72.7873,73.186,16640.0
2016-07-08 10:40:00,82.64,83.06,82.64,83.06,7264.0,73.2125,73.5846,73.2125,73.5846,7264.0
2016-07-08 10:50:00,83.05,83.09,82.94,83.03,9588.0,73.5758,73.6112,73.4783,73.558,9588.0
2016-07-08 11:00:00,83.02,83.07,82.9,83.05,16266.0,73.5492,73.5935,73.4429,73.5758,16266.0
2016-07-08 11:10:00,83.06,83.58,83.06,83.51,20379.0,73.5846,74.0453,73.5846,73.9833,20379.0
2016-07-08 11:20:00,83.5,83.71,83.44,83.62,19146.0,73.9744,74.1605,73.9213,74.0807,19146.0
2016-07-08 11:30:00,83.63,83.71,83.54,83.57,19804.0,74.0896,74.1605,74.0099,74.0364,19804.0
2016-07-08 11:40:00,83.58,83.65,83.4,83.64,26705.0,74.0453,74.1073,73.8858,74.0985,26705.0
2016-07-08 11:50:00,83.65,83.75,83.6,83.68,13830.0,74.1073,74.1959,74.063,74.1339,13830.0
2016-07-08 12:00:00,83.64,83.65,83.43,83.52,13488.0,74.0985,74.1073,73.9124,73.9921,13488.0
2016-07-08 12:10:00,83.52,83.54,83.46,83.48,8977.0,73.9921,74.0099,73.939,73.9567,8977.0
2016-07-08 12:20:00,83.48,83.64,83.39,83.64,11405.0,73.9567,74.0985,73.877,74.0985,11405.0
2016-07-08 12:30:00,83.66,83.69,83.55,83.69,7075.0,74.1162,74.1428,74.0187,74.1428,7075.0
2016-07-08 12:40:00,83.7,83.8,83.67,83.7,12422.0,74.1516,74.2402,74.125,74.1516,12422.0
2016-07-08 12:50:00,83.69,83.8,83.67,83.74,11166.0,74.1428,74.2402,74.125,74.187,11166.0
2016-07-08 13:00:00,83.75,83.89,83.75,83.87,11227.0,74.1959,74.3199,74.1959,74.3022,11227.0
2016-07-08 13:10:00,83.87,83.89,83.7,83.71,9476.0,74.3022,74.3199,74.1516,74.1605,9476.0
2016-07-08 13:20:00,83.71,83.73,83.63,83.67,11504.0,74.1605,74.1782,74.0896,74.125,11504.0
2016-07-08 13:30:00,83.67,83.71,83.53,83.54,11302.0,74.125,74.1605,74.001,74.0099,11302.0
2016-07-08 13:40:00,83.54,83.65,83.53,83.55,9901.0,74.0099,74.1073,74.001,74.0187,9901.0
2016-07-08 13:50:00,83.56,83.59,83.49,83.5,10266.0,74.0276,74.0542,73.9656,73.9744,10266.0
2016-07-08 14:00:00,83.5,83.58,83.5,83.58,9512.0,73.9744,74.0453,73.9744,74.0453,9512.0
2016-07-08 14:10:00,83.58,83.64,83.56,83.62,10535.0,74.0453,74.0985,74.0276,74.0807,10535.0
2016-07-08 14:20:00,83.62,83.71,83.6,83.71,7236.0,74.0807,74.1605,74.063,74.1605,7236.0
2016-07-08 14:30:00,83.71,83.81,83.67,83.73,7400.0,74.1605,74.2491,74.125,74.1782,7400.0
2016-07-08 14:40:00,83.74,83.84,83.72,83.84,8821.0,74.187,74.2756,74.1693,74.2756,8821.0
2016-07-08 14:50:00,83.82,83.99,83.82,83.89,16014.0,74.2579,74.4085,74.2579,74.3199,16014.0
2016-07-08 15:00:00,83.87,83.95,83.87,83.93,30789.0,74.3022,74.3731,74.3022,74.3554,30789.0
2016-07-08 15:10:00,83.93,83.94,83.78,83.8,24375.0,74.3554,74.3642,74.2225,74.2402,24375.0
2016-07-08 15:20:00,83.79,83.85,83.7,83.71,33214.0,74.2313,74.2845,74.1516,74.1605,33214.0
2016-07-08 15:30:00,83.69,83.7,83.52,83.56,55206.0,74.1428,74.1516,73.9921,74.0276,55206.0
2016-07-08 15:40:00,83.55,83.62,83.49,83.52,71192.0,74.0187,74.0807,73.9656,73.9921,71192.0
2016-07-08 15:50:00,83.53,83.6,83.44,83.58,173126.0,74.001,74.063,73.9213,74.0453,173126.0
2016-07-11 09:30:00,83.92,84.0,83.61,83.64,26319.0,74.3465,74.4174,74.0719,74.0985,26319.0
2016-07-11 09:40:00,83.65,83.65,83.33,83.39,31017.0,74.1073,74.1073,73.8238,73.877,31017.0
2016-07-11 09:50:00,83.41,83.54,83.11,83.49,51579.0,73.8947,74.0099,73.6289,73.9656,51579.0
2016-07-11 10:00:00,83.48,83.89,83.37,83.85,24102.0,73.9567,74.3199,73.8593,74.2845,24102.0
2016-07-11 10:10:00,83.85,83.91,83.57,83.68,14030.0,74.2845,74.3377,74.0364,74.1339,14030.0
2016-07-11 10:20:00,83.65,83.86,83.49,83.55,40749.0,74.1073,74.2934,73.9656,74.0187,40749.0
2016-07-11 10:30:00,83.57,83.72,83.57,83.7,24602.0,74.0364,74.1693,74.0364,74.1516,24602.0
2016-07-11 10:40:00,83.68,83.75,83.59,83.65,26599.0,74.1339,74.1959,74.0542,74.1073,26599.0
2016-07-11 10:50:00,83.67,83.81,83.66,83.77,80658.0,74.125,74.2491,74.1162,74.2136,80658.0
2016-07-11 11:00:00,83.81,83.88,83.68,83.71,12284.0,74.2491,74.3111,74.1339,74.1605,12284.0
2016-07-11 11:10:00,83.68,83.77,83.63,83.68,20651.0,74.1339,74.2136,74.0896,74.1339,20651.0
2016-07-11 11:20:00,83.67,83.67,83.56,83.6,11141.0,74.125,74.125,74.0276,74.063,11141.0
2016-07-11 11:30:00,83.62,83.74,83.5,83.56,23150.0,74.0807,74.187,73.9744,74.0276,23150.0
2016-07-11 11:40:00,83.56,83.57,83.47,83.55,13276.0,74.0276,74.0364,73.9478,74.0187,13276.0
2016-07-11 11:50:00,83.57,83.67,83.55,83.59,11852.0,74.0364,74.125,74.0187,74.0542,11852.0
2016-07-11 12:00:00,83.59,83.66,83.56,83.62,11546.0,74.0542,74.1162,74.0276,74.0807,11546.0
2016-07-11 12:10:00,83.61,83.65,83.59,83.65,7679.0,74.0719,74.1073,74.0542,74.1073,7679.0
2016-07-11 12:20:00,83.66,83.71,83.65,83.68,10319.0,74.1162,74.1605,74.1073,74.1339,10319.0
2016-07-11 12:30:00,83.71,83.74,83.65,83.74,12800.0,74.1605,74.187,74.1073,74.187,12800.0
2016-07-11 12:40:00,83.74,83.74,83.6,83.6,15210.0,74.187,74.187,74.063,74.063,15210.0
2016-07-11 12:50:00,83.61,83.67,83.6,83.66,8160.0,74.0719,74.125,74.063,74.1162,8160.0
2016-07-11 13:00:00,83.67,83.69,83.65,83.68,8310.0,74.125,74.1428,74.1073,74.1339,8310.0
2016-07-11 13:10:00,83.67,83.68,83.57,83.58,19605.0,74.125,74.1339,74.0364,74.0453,19605.0
2016-07-11 13:20:00,83.58,83.58,83.51,83.58,12820.0,74.0453,74.0453,73.9833,74.0453,12820.0
2016-07-11 13:30:00,83.59,83.64,83.59,83.62,10674.0,74.0542,74.0985,74.0542,74.0807,10674.0
2016-07-11 13:40:00,83.62,83.68,83.58,83.64,12012.0,74.0807,74.1339,74.0453,74.0985,12012.0
2016-07-11 13:50:00,83.62,83.64,83.54,83.54,12908.0,74.0807,74.0985,74.0099,74.0099,12908.0
2016-07-11 14:00:00,83.55,83.68,83.46,83.67,25986.0,74.0187,74.1339,73.939,74.125,25986.0
2016-07-11 14:10:00,83.67,83.71,83.65,83.69,21135.0,74.125,74.1605,74.1073,74.1428,21135.0
2016-07-11 14:20:00,83.68,83.86,83.68,83.75,32400.0,74.1339,74.2934,74.1339,74.1959,32400.0
2016-07-11 14:30:00,83.74,83.79,83.68,83.74,20036.0,74.187,74.2313,74.1339,74.187,20036.0
2016-07-11 14:40:00,83.73,83.85,83.69,83.72,44666.0,74.1782,74.2845,74.1428,74.1693,44666.0
2016-07-11 14:50:00,83.7,83.74,83.63,83.64,24888.0,74.1516,74.187,74.0896,74.0985,24888.0
2016-07-11 15:00:00,83.61,83.65,83.53,83.63,26535.0,74.0719,74.1073,74.001,74.0896,26535.0
2016-07-11 15:10:00,83.63,83.72,83.61,83.72,17506.0,74.0896,74.1693,74.0719,74.1693,17506.0
2016-07-11 15:20:00,83.72,83.77,83.7,83.75,22093.0,74.1693,74.2136,74.1516,74.1959,22093.0
2016-07-11 15:30:00,83.76,83.8,83.71,83.79,29496.0,74.2048,74.2402,74.1605,74.2313,29496.0
2016-07-11 15:40:00,83.79,83.84,83.72,83.73,46842.0,74.2313,74.2756,74.1693,74.1782,46842.0
2016-07-11 15:50:00,83.73,83.75,83.58,83.62,110723.0,74.1782,74.1959,74.0453,74.0807,110723.0
2016-07-12 09:30:00,84.38,85.1,84.25,84.64,41850.0,74.754,75.3919,74.6389,74.9844,41850.0
2016-07-12 09:40:00,84.63,84.96,84.53,84.95,13040.0,74.9755,75.2679,74.8869,75.259,13040.0
2016-07-12 09:50:00,85.09,85.2,84.92,84.96,36653.0,75.383,75.4805,75.2324,75.2679,36653.0
2016-07-12 10:00:00,85.0,85.43,84.94,85.35,53535.0,75.3033,75.6843,75.2502,75.6134,53535.0
2016-07-12 10:10:00,85.35,85.6,85.25,85.26,59831.0,75.6134,75.8349,75.5248,75.5336,59831.0
2016-07-12 10:20:00,85.24,85.35,85.13,85.35,13281.0,75.5159,75.6134,75.4185,75.6134,13281.0
2016-07-12 10:30:00,85.36,85.38,85.11,85.22,19608.0,75.6222,75.64,75.4008,75.4982,19608.0
2016-07-12 10:40:00,85.25,85.46,85.25,85.46,16342.0,75.5248,75.7108,75.5248,75.7108,16342.0
2016-07-12 10:50:00,85.48,85.5,85.35,85.35,11558.0,75.7286,75.7463,75.6134,75.6134,11558.0
2016-07-12 11:00:00,85.36,85.38,85.19,85.28,13886.0,75.6222,75.64,75.4716,75.5514,13886.0
2016-07-12 11:10:00,85.27,85.36,85.18,85.26,13142.0,75.5425,75.6222,75.4628,75.5336,13142.0
2016-07-12 11:20:00,85.27,85.7,85.27,85.59,34359.0,75.5425,75.9235,75.5425,75.826,34359.0
2016-07-12 11:30:00,85.58,85.61,85.46,85.61,18041.0,75.8171,75.8437,75.7108,75.8437,18041.0
2016-07-12 11:40:00,85.58,85.69,85.58,85.67,29816.0,75.8171,75.9146,75.8171,75.8969,29816.0
2016-07-12 11:50:00,85.67,86.03,85.67,86.02,47087.0,75.8969,76.2158,75.8969,76.2069,47087.0
2016-07-12 12:00:00,86.02,86.07,85.83,86.0,40513.0,76.2069,76.2512,76.0386,76.1892,40513.0
2016-07-12 12:10:00,86.0,86.0,85.73,85.81,21068.0,76.1892,76.1892,75.95,76.0209,21068.0
2016-07-12 12:20:00,85.77,85.79,85.61,85.63,14336.0,75.9855,76.0032,75.8437,75.8614,14336.0
2016-07-12 12:30:00,85.61,85.76,85.61,85.75,16986.0,75.8437,75.9766,75.8437,75.9677,16986.0
2016-07-12 12:40:00,85.75,85.77,85.54,85.64,19800.0,75.9677,75.9855,75.7817,75.8703,19800.0
2016-07-12 12:50:00,85.64,85.75,85.63,85.67,12871.0,75.8703,75.9677,75.8614,75.8969,12871.0
2016-07-12 13:00:00,85.67,85.73,85.54,85.69,22432.0,75.8969,75.95,75.7817,75.9146,22432.0
2016-07-12 13:10:00,85.65,85.8,85.64,85.8,10036.0,75.8792,76.012,75.8703,76.012,10036.0
2016-07-12 13:20:00,85.8,85.84,85.7,85.76,21275.0,76.012,76.0475,75.9235,75.9766,21275.0
2016-07-12 13:30:00,85.76,85.77,85.63,85.68,16622.0,75.9766,75.9855,75.8614,75.9057,16622.0
2016-07-12 13:40:00,85.68,85.82,85.68,85.8,12796.0,75.9057,76.0298,75.9057,76.012,12796.0
2016-07-12 13:50:00,85.8,85.84,85.55,85.59,17311.0,76.012,76.0475,75.7906,75.826,17311.0
2016-07-12 14:00:00,85.59,85.63,85.51,85.57,15674.0,75.826,75.8614,75.7551,75.8083,15674.0
2016-07-12 14:10:00,85.57,85.75,85.57,85.66,17750.0,75.8083,75.9677,75.8083,75.888,17750.0
2016-07-12 14:20:00,85.68,85.8,85.66,85.78,13294.0,75.9057,76.012,75.888,75.9943,13294.0
2016-07-12 14:30:00,85.79,85.82,85.66,85.66,17208.0,76.0032,76.0298,75.888,75.888,17208.0
2016-07-12 14:40:00,85.67,85.76,85.67,85.72,15135.0,75.8969,75.9766,75.8969,75.9412,15135.0
2016-07-12 14:50:00,85.73,85.82,85.65,85.68,24187.0,75.95,76.0298,75.8792,75.9057,24187.0
2016-07-12 15:00:00,85.66,85.72,85.45,85.45,37357.0,75.888,75.9412,75.702,75.702,37357.0
2016-07-12 15:10:00,85.46,85.5,85.32,85.35,19710.0,75.7108,75.7463,75.5868,75.6134,19710.0
2016-07-12 15:20:00,85.36,85.4,85.29,85.36,23608.0,75.6222,75.6577,75.5602,75.6222,23608.0
2016-07-12 15:30:00,85.35,85.38,85.3,85.34,54004.0,75.6134,75.64,75.5691,75.6045,54004.0
2016-07-12 15:40:00,85.34,85.38,85.31,85.35,69013.0,75.6045,75.64,75.5779,75.6134,69013.0
2016-07-12 15:50:00,85.36,85.36,85.2,85.23,95135.0,75.6222,75.6222,75.4805,75.5071,95135.0
2016-07-13 09:30:00,85.52,85.6,85.02,85.17,35379.0,75.764,75.8349,75.321,75.4539,35379.0
2016-07-13 09:40:00,85.18,85.3,85.05,85.2,36133.0,75.4628,75.5691,75.3476,75.4805,36133.0
2016-07-13 09:50:00,85.22,85.54,85.22,85.48,13351.0,75.4982,75.7817,75.4982,75.7286,13351.0
2016-07-13 10:00:00,85.5,85.65,85.41,85.57,9333.0,75.7463,75.8792,75.6665,75.8083,9333.0
2016-07-13 10:10:00,85.59,85.74,85.37,85.49,17225.0,75.826,75.9589,75.6311,75.7374,17225.0
2016-07-13 10:20:00,85.52,85.52,85.34,85.45,11024.0,75.764,75.764,75.6045,75.702,11024.0
2016-07-13 10:30:00,85.43,85.61,85.3,85.57,36036.0,75.6843,75.8437,75.5691,75.8083,36036.0
2016-07-13 10:40:00,85.58,85.75,85.47,85.48,19236.0,75.8171,75.9677,75.7197,75.7286,19236.0
2016-07-13 10:50:00,85.48,85.73,85.47,85.59,24395.0,75.7286,75.95,75.7197,75.826,24395.0
2016-07-13 11:00:00,85.55,85.67,85.46,85.53,21819.0,75.7906,75.8969,75.7108,75.7728,21819.0
2016-07-13 11:10:00,85.54,85.6,85.5,85.52,43770.0,75.7817,75.8349,75.7463,75.764,43770.0
2016-07-13 11:20:00,85.53,85.66,85.52,85.54,38038.0,75.7728,75.888,75.764,75.7817,38038.0
2016-07-13 11:30:00,85.54,85.58,85.51,85.55,40469.0,75.7817,75.8171,75.7551,75.7906,40469.0
2016-07-13 11:40:00,85.55,85.59,85.51,85.55,17541.0,75.7906,75.826,75.7551,75.7906,17541.0
2016-07-13 11:50:00,85.54,85.58,85.46,85.54,13097.0,75.7817,75.8171,75.7108,75.7817,13097.0
2016-07-13 12:00:00,85.54,85.64,85.54,85.62,11504.0,75.7817,75.8703,75.7817,75.8526,11504.0
2016-07-13 12:10:00,85.61,85.72,85.61,85.68,8634.0,75.8437,75.9412,75.8437,75.9057,8634.0
2016-07-13 12:20:00,85.68,85.72,85.6,85.61,9154.0,75.9057,75.9412,75.8349,75.8437,9154.0
2016-07-13 12:30:00,85.62,85.63,85.52,85.55,6917.0,75.8526,75.8614,75.764,75.7906,6917.0
2016-07-13 12:40:00,85.55,85.64,85.52,85.59,5911.0,75.7906,75.8703,75.764,75.826,5911.0
2016-07-13 12:50:00,85.61,85.61,85.51,85.54,4500.0,75.8437,75.8437,75.7551,75.7817,4500.0
2016-07-13 13:00:00,85.54,85.65,85.54,85.64,7397.0,75.7817,75.8792,75.7817,75.8703,7397.0
2016-07-13 13:10:00,85.64,85.64,85.57,85.6,4200.0,75.8703,75.8703,75.8083,75.8349,4200.0
2016-07-13 13:20:00,85.59,85.59,85.32,85.37,9895.0,75.826,75.826,75.5868,75.6311,9895.0
2016-07-13 13:30:00,85.39,85.44,85.33,85.39,7682.0,75.6488,75.6931,75.5957,75.6488,7682.0
2016-07-13 13:40:00,85.41,85.49,85.38,85.47,8035.0,75.6665,75.7374,75.64,75.7197,8035.0
2016-07-13 13:50:00,85.45,85.45,85.33,85.34,15108.0,75.702,75.702,75.5957,75.6045,15108.0
2016-07-13 14:00:00,85.35,85.48,85.34,85.48,12878.0,75.6134,75.7286,75.6045,75.7286,12878.0
2016-07-13 14:10:00,85.49,85.55,85.43,85.47,12577.0,75.7374,75.7906,75.6843,75.7197,12577.0
2016-07-13 14:20:00,85.45,85.56,85.43,85.56,9082.0,75.702,75.7994,75.6843,75.7994,9082.0
2016-07-13 14:30:00,85.56,85.58,85.49,85.56,8160.0,75.7994,75.8171,75.7374,75.7994,8160.0
2016-07-13 14:40:00,85.54,85.58,85.53,85.56,8177.0,75.7817,75.8171,75.7728,75.7994,8177.0
2016-07-13 14:50:00,85.56,85.57,85.45,85.5,10279.0,75.7994,75.8083,75.702,75.7463,10279.0
2016-07-13 15:00:00,85.49,85.56,85.48,85.49,16735.0,75.7374,75.7994,75.7286,75.7374,16735.0
2016-07-13 15:10:00,85.47,85.5,85.44,85.46,17734.0,75.7197,75.7463,75.6931,75.7108,17734.0
2016-07-13 15:20:00,85.47,85.52,85.44,85.46,15205.0,75.7197,75.764,75.6931,75.7108,15205.0
2016-07-13 15:30:00,85.45,85.56,85.45,85.54,16608.0,75.702,75.7994,75.702,75.7817,16608.0
2016-07-13 15:40:00,85.53,85.6,85.5,85.52,24117.0,75.7728,75.8349,75.7463,75.764,24117.0
2016-07-13 15:50:00,85.52,85.55,85.48,85.54,35177.0,75.764,75.7906,75.7286,75.7817,35177.0
2016-07-14 09:30:00,85.97,86.43,85.82,86.2,19302.0,76.1627,76.5702,76.0298,76.3664,19302.0
2016-07-14 09:40:00,86.22,86.5,86.08,86.29,17586.0,76.3841,76.6322,76.2601,76.4461,17586.0
2016-07-14 09:50:00,86.31,86.81,86.31,86.71,46541.0,76.4639,76.9068,76.4639,76.8182,46541.0
2016-07-14 10:00:00,86.72,86.97,86.65,86.93,26054.0,76.8271,77.0486,76.7651,77.0131,26054.0
2016-07-14 10:10:00,86.91,86.97,86.53,86.53,17915.0,76.9954,77.0486,76.6588,76.6588,17915.0
2016-07-14 10:20:00,86.55,86.71,86.49,86.64,7439.0,76.6765,76.8182,76.6233,76.7562,7439.0
2016-07-14 10:30:00,86.67,86.91,86.67,86.82,11702.0,76.7828,76.9954,76.7828,76.9157,11702.0
2016-07-14 10:40:00,86.85,86.85,86.59,86.65,15395.0,76.9423,76.9423,76.7119,76.7651,15395.0
2016-07-14 10:50:00,86.61,86.63,86.5,86.58,7577.0,76.7296,76.7474,76.6322,76.7031,7577.0
2016-07-14 11:00:00,86.54,86.68,86.49,86.58,8703.0,76.6676,76.7917,76.6233,76.7031,8703.0
2016-07-14 11:10:00,86.57,86.58,86.16,86.19,18480.0,76.6942,76.7031,76.331,76.3576,18480.0
2016-07-14 11:20:00,86.19,86.2,86.04,86.1,18786.0,76.3576,76.3664,76.2247,76.2778,18786.0
2016-07-14 11:30:00,86.09,86.22,86.06,86.11,10835.0,76.269,76.3841,76.2424,76.2867,10835.0
2016-07-14 11:40:00,86.11,86.34,86.06,86.26,14838.0,76.2867,76.4904,76.2424,76.4196,14838.0
2016-07-14 11:50:00,86.25,86.27,86.14,86.21,7197.0,76.4107,76.4284,76.3133,76.3753,7197.0
2016-07-14 12:00:00,86.23,86.36,86.22,86.3,6070.0,76.393,76.5082,76.3841,76.455,6070.0
2016-07-14 12:10:00,86.33,86.37,86.3,86.32,5169.0,76.4816,76.517,76.455,76.4727,5169.0
2016-07-14 12:20:00,86.33,86.33,86.09,86.12,4322.0,76.4816,76.4816,76.269,76.2955,4322.0
2016-07-14 12:30:00,86.1,86.2,86.08,86.16,4146.0,76.2778,76.3664,76.2601,76.331,4146.0
2016-07-14 12:40:00,86.18,86.3,86.18,86.2,6980.0,76.3487,76.455,76.3487,76.3664,6980.0
2016-07-14 12:50:00,86.19,86.26,86.18,86.2,6972.0,76.3576,76.4196,76.3487,76.3664,6972.0
2016-07-14 13:00:00,86.18,86.19,86.04,86.07,10203.0,76.3487,76.3576,76.2247,76.2512,10203.0
2016-07-14 13:10:00,86.07,86.07,85.98,86.01,20435.0,76.2512,76.2512,76.1715,76.1981,20435.0
2016-07-14 13:20:00,86.0,86.17,85.96,86.11,19801.0,76.1892,76.3398,76.1538,76.2867,19801.0
2016-07-14 13:30:00,86.12,86.18,86.05,86.09,6786.0,76.2955,76.3487,76.2335,76.269,6786.0
2016-07-14 13:40:00,86.1,86.21,86.1,86.18,8460.0,76.2778,76.3753,76.2778,76.3487,8460.0
2016-07-14 13:50:00,86.17,86.17,86.07,86.12,7148.0,76.3398,76.3398,76.2512,76.2955,7148.0
2016-07-14 14:00:00,86.14,86.18,86.11,86.13,9058.0,76.3133,76.3487,76.2867,76.3044,9058.0
2016-07-14 14:10:00,86.13,86.22,86.11,86.18,8216.0,76.3044,76.3841,76.2867,76.3487,8216.0
2016-07-14 14:20:00,86.2,86.27,86.19,86.27,3759.0,76.3664,76.4284,76.3576,76.4284,3759.0
2016-07-14 14:30:00,86.27,86.31,86.24,86.31,6451.0,76.4284,76.4639,76.4019,76.4639,6451.0
2016-07-14 14:40:00,86.29,86.31,86.2,86.23,10771.0,76.4461,76.4639,76.3664,76.393,10771.0
2016-07-14 14:50:00,86.23,86.23,86.15,86.18,10471.0,76.393,76.393,76.3221,76.3487,10471.0
2016-07-14 15:00:00,86.18,86.4,86.18,86.4,15827.0,76.3487,76.5436,76.3487,76.5436,15827.0
2016-07-14 15:10:00,86.41,86.41,86.23,86.23,11375.0,76.5525,76.5525,76.393,76.393,11375.0
2016-07-14 15:20:00,86.24,86.24,86.15,86.18,14519.0,76.4019,76.4019,76.3221,76.3487,14519.0
2016-07-14 15:30:00,86.19,86.22,86.04,86.04,22982.0,76.3576,76.3841,76.2247,76.2247,22982.0
2016-07-14 15:40:00,86.05,86.11,85.99,86.11,17307.0,76.2335,76.2867,76.1804,76.2867,17307.0
2016-07-14 15:50:00,86.11,86.13,85.98,86.01,45406.0,76.2867,76.3044,76.1715,76.1981,45406.0
2016-07-15 09:30:00,86.42,86.68,86.04,86.32,40261.0,76.5613,76.7917,76.2247,76.4727,40261.0
2016-07-15 09:40:00,86.39,86.51,86.24,86.45,5000.0,76.5347,76.641,76.4019,76.5879,5000.0
2016-07-15 09:50:00,86.47,86.71,86.43,86.5,12722.0,76.6056,76.8182,76.5702,76.6322,12722.0
2016-07-15 10:00:00,86.43,87.01,86.43,86.97,9088.0,76.5702,77.084,76.5702,77.0486,9088.0
2016-07-15 10:10:00,87.04,87.18,86.87,86.95,18320.0,77.1106,77.2346,76.96,77.0309,18320.0
2016-07-15 10:20:00,86.97,87.28,86.95,87.25,24551.0,77.0486,77.3232,77.0309,77.2966,24551.0
2016-07-15 10:30:00,87.24,87.29,87.01,87.1,17533.0,77.2878,77.3321,77.084,77.1637,17533.0
2016-07-15 10:40:00,87.12,87.13,86.73,86.73,15918.0,77.1815,77.1903,76.836,76.836,15918.0
2016-07-15 10:50:00,86.74,86.9,86.64,86.65,5903.0,76.8448,76.9866,76.7562,76.7651,5903.0
2016-07-15 11:00:00,86.66,86.69,86.53,86.54,28912.0,76.7739,76.8005,76.6588,76.6676,28912.0
2016-07-15 11:10:00,86.52,86.54,86.11,86.13,20337.0,76.6499,76.6676,76.2867,76.3044,20337.0
2016-07-15 11:20:00,86.12,86.18,86.01,86.16,16448.0,76.2955,76.3487,76.1981,76.331,16448.0
2016-07-15 11:30:00,86.15,86.33,86.15,86.23,7216.0,76.3221,76.4816,76.3221,76.393,7216.0
2016-07-15 11:40:00,86.21,86.27,86.1,86.1,7833.0,76.3753,76.4284,76.2778,76.2778,7833.0
2016-07-15 11:50:00,86.12,86.21,86.01,86.17,14532.0,76.2955,76.3753,76.1981,76.3398,14532.0
2016-07-15 12:00:00,86.19,86.22,86.15,86.2,7326.0,76.3576,76.3841,76.3221,76.3664,7326.0
2016-07-15 12:10:00,86.22,86.24,86.17,86.18,6146.0,76.3841,76.4019,76.3398,76.3487,6146.0
2016-07-15 12:20:00,86.17,86.26,86.11,86.26,6925.0,76.3398,76.4196,76.2867,76.4196,6925.0
2016-07-15 12:30:00,86.3,86.5,86.3,86.47,18212.0,76.455,76.6322,76.455,76.6056,18212.0
2016-07-15 12:40:00,86.47,86.47,86.36,86.46,15983.0,76.6056,76.6056,76.5082,76.5968,15983.0
2016-07-15 12:50:00,86.46,86.53,86.41,86.53,6963.0,76.5968,76.6588,76.5525,76.6588,6963.0
2016-07-15 13:00:00,86.53,86.62,86.45,86.45,9923.0,76.6588,76.7385,76.5879,76.5879,9923.0
2016-07-15 13:10:00,86.45,86.53,86.45,86.53,22372.0,76.5879,76.6588,76.5879,76.6588,22372.0
2016-07-15 13:20:00,86.53,86.57,86.37,86.38,12301.0,76.6588,76.6942,76.517,76.5259,12301.0
2016-07-15 13:30:00,86.38,86.51,86.38,86.51,11115.0,76.5259,76.641,76.5259,76.641,11115.0
2016-07-15 13:40:00,86.53,86.58,86.52,86.55,4750.0,76.6588,76.7031,76.6499,76.6765,4750.0
2016-07-15 13:50:00,86.55,86.58,86.46,86.57,7186.0,76.6765,76.7031,76.5968,76.6942,7186.0
2016-07-15 14:00:00,86.58,86.6,86.48,86.52,8195.0,76.7031,76.7208,76.6145,76.6499,8195.0
2016-07-15 14:10:00,86.49,86.53,86.49,86.52,10456.0,76.6233,76.6588,76.6233,76.6499,10456.0
2016-07-15 14:20:00,86.52,86.53,86.45,86.46,9250.0,76.6499,76.6588,76.5879,76.5968,9250.0
2016-07-15 14:30:00,86.45,86.53,86.43,86.45,30379.0,76.5879,76.6588,76.5702,76.5879,30379.0
2016-07-15 14:40:00,86.45,86.45,86.32,86.35,24865.0,76.5879,76.5879,76.4727,76.4993,24865.0
2016-07-15 14:50:00,86.35,86.36,86.26,86.27,24346.0,76.4993,76.5082,76.4196,76.4284,24346.0
2016-07-15 15:00:00,86.27,86.3,86.21,86.22,25253.0,76.4284,76.455,76.3753,76.3841,25253.0
2016-07-15 15:10:00,86.22,86.23,86.13,86.17,26679.0,76.3841,76.393,76.3044,76.3398,26679.0
2016-07-15 15:20:00,86.16,86.25,86.15,86.24,31175.0,76.331,76.4107,76.3221,76.4019,31175.0
2016-07-15 15:30:00,86.24,86.39,86.24,86.39,27656.0,76.4019,76.5347,76.4019,76.5347,27656.0
2016-07-15 15:40:00,86.39,86.39,86.28,86.28,37171.0,76.5347,76.5347,76.4373,76.4373,37171.0
2016-07-15 15:50:00,86.29,86.38,86.26,86.33,73178.0,76.4461,76.5259,76.4196,76.4816,73178.0
2016-07-18 09:30:00,86.23,86.43,85.93,85.97,11961.0,76.393,76.5702,76.1272,76.1627,11961.0
2016-07-18 09:40:00,85.93,85.93,85.34,85.48,35886.0,76.1272,76.1272,75.6045,75.7286,35886.0
2016-07-18 09:50:00,85.51,86.01,85.5,86.01,10440.0,75.7551,76.1981,75.7463,76.1981,10440.0
2016-07-18 10:00:00,86.03,86.16,85.98,86.04,11467.0,76.2158,76.331,76.1715,76.2247,11467.0
2016-07-18 10:10:00,86.04,86.11,86.0,86.11,6100.0,76.2247,76.2867,76.1892,76.2867,6100.0
2016-07-18 10:20:00,86.11,86.32,86.04,86.22,7441.0,76.2867,76.4727,76.2247,76.3841,7441.0
2016-07-18 10:30:00,86.19,86.42,86.19,86.23,7128.0,76.3576,76.5613,76.3576,76.393,7128.0
2016-07-18 10:40:00,86.22,86.22,85.97,86.1,21110.0,76.3841,76.3841,76.1627,76.2778,21110.0
2016-07-18 10:50:00,86.09,86.28,86.03,86.26,23002.0,76.269,76.4373,76.2158,76.4196,23002.0
2016-07-18 11:00:00,86.25,86.37,86.11,86.18,24131.0,76.4107,76.517,76.2867,76.3487,24131.0
2016-07-18 11:10:00,86.14,86.2,85.97,86.13,17198.0,76.3133,76.3664,76.1627,76.3044,17198.0
2016-07-18 11:20:00,86.13,86.17,86.02,86.03,6090.0,76.3044,76.3398,76.2069,76.2158,6090.0
2016-07-18 11:30:00,86.04,86.04,85.95,85.98,14582.0,76.2247,76.2247,76.1449,76.1715,14582.0
2016-07-18 11:40:00,85.96,86.0,85.93,85.96,5339.0,76.1538,76.1892,76.1272,76.1538,5339.0
2016-07-18 11:50:00,85.93,86.04,85.91,86.0,8265.0,76.1272,76.2247,76.1095,76.1892,8265.0
2016-07-18 12:00:00,85.98,86.04,85.95,86.04,7478.0,76.1715,76.2247,76.1449,76.2247,7478.0
2016-07-18 12:10:00,86.05,86.05,85.96,85.98,10782.0,76.2335,76.2335,76.1538,76.1715,10782.0
2016-07-18 12:20:00,85.96,86.03,85.93,86.0,5933.0,76.1538,76.2158,76.1272,76.1892,5933.0
2016-07-18 12:30:00,86.01,86.01,85.82,85.9,18585.0,76.1981,76.1981,76.0298,76.1006,18585.0
2016-07-18 12:40:00,85.89,85.9,85.84,85.84,5380.0,76.0918,76.1006,76.0475,76.0475,5380.0
2016-07-18 12:50:00,85.83,85.91,85.79,85.88,5650.0,76.0386,76.1095,76.0032,76.0829,5650.0
2016-07-18 13:00:00,85.86,86.04,85.86,86.04,14743.0,76.0652,76.2247,76.0652,76.2247,14743.0
2016-07-18 13:10:00,86.03,86.1,85.99,86.02,14318.0,76.2158,76.2778,76.1804,76.2069,14318.0
2016-07-18 13:20:00,86.02,86.09,85.99,86.05,4100.0,76.2069,76.269,76.1804,76.2335,4100.0
2016-07-18 13:30:00,86.05,86.09,86.0,86.07,12376.0,76.2335,76.269,76.1892,76.2512,12376.0
2016-07-18 13:40:00,86.07,86.08,85.99,86.0,17844.0,76.2512,76.2601,76.1804,76.1892,17844.0
2016-07-18 13:50:00,86.03,86.05,85.98,86.0,13821.0,76.2158,76.2335,76.1715,76.1892,13821.0
2016-07-18 14:00:00,85.99,86.0,85.92,85.96,8402.0,76.1804,76.1892,76.1184,76.1538,8402.0
2016-07-18 14:10:00,85.97,85.99,85.92,85.95,9338.0,76.1627,76.1804,76.1184,76.1449,9338.0
2016-07-18 14:20:00,85.96,86.13,85.95,86.13,8143.0,76.1538,76.3044,76.1449,76.3044,8143.0
2016-07-18 14:30:00,86.13,86.19,86.12,86.12,13720.0,76.3044,76.3576,76.2955,76.2955,13720.0
2016-07-18 14:40:00,86.12,86.16,86.11,86.16,8457.0,76.2955,76.331,76.2867,76.331,8457.0
2016-07-18 14:50:00,86.16,86.28,86.16,86.27,7967.0,76.331,76.4373,76.331,76.4284,7967.0
2016-07-18 15:00:00,86.26,86.27,86.15,86.15,8615.0,76.4196,76.4284,76.3221,76.3221,8615.0
2016-07-18 15:10:00,86.16,86.29,86.13,86.27,13401.0,76.331,76.4461,76.3044,76.4284,13401.0
2016-07-18 15:20:00,86.28,86.28,86.13,86.16,18326.0,76.4373,76.4373,76.3044,76.331,18326.0
2016-07-18 15:30:00,86.17,86.27,86.15,86.16,23466.0,76.3398,76.4284,76.3221,76.331,23466.0
2016-07-18 15:40:00,86.16,86.2,86.13,86.17,35706.0,76.331,76.3664,76.3044,76.3398,35706.0
2016-07-18 15:50:00,86.18,86.22,86.13,86.19,62398.0,76.3487,76.3841,76.3044,76.3576,62398.0
2016-07-19 09:30:00,85.95,86.16,85.55,85.82,11356.0,76.1449,76.331,75.7906,76.0298,11356.0
2016-07-19 09:40:00,85.77,86.0,85.63,85.89,11857.0,75.9855,76.1892,75.8614,76.0918,11857.0
2016-07-19 09:50:00,85.85,86.04,85.83,86.02,15123.0,76.0563,76.2247,76.0386,76.2069,15123.0
2016-07-19 10:00:00,86.01,86.04,85.83,85.83,7178.0,76.1981,76.2247,76.0386,76.0386,7178.0
2016-07-19 10:10:00,85.84,86.01,85.84,85.97,7103.0,76.0475,76.1981,76.0475,76.1627,7103.0
2016-07-19 10:20:00,85.92,86.17,85.83,85.98,10242.0,76.1184,76.3398,76.0386,76.1715,10242.0
2016-07-19 10:30:00,86.05,86.26,86.01,86.25,14105.0,76.2335,76.4196,76.1981,76.4107,14105.0
2016-07-19 10:40:00,86.24,86.36,86.11,86.22,11091.0,76.4019,76.5082,76.2867,76.3841,11091.0
2016-07-19 10:50:00,86.22,86.3,86.16,86.23,11644.0,76.3841,76.455,76.331,76.393,11644.0
2016-07-19 11:00:00,86.23,86.26,86.18,86.18,20440.0,76.393,76.4196,76.3487,76.3487,20440.0
2016-07-19 11:10:00,86.15,86.15,85.98,86.04,8201.0,76.3221,76.3221,76.1715,76.2247,8201.0
2016-07-19 11:20:00,86.0,86.02,85.84,85.85,10671.0,76.1892,76.2069,76.0475,76.0563,10671.0
2016-07-19 11:30:00,85.85,85.95,85.82,85.89,9695.0,76.0563,76.1449,76.0298,76.0918,9695.0
2016-07-19 11:40:00,85.88,85.97,85.74,85.8,10003.0,76.0829,76.1627,75.9589,76.012,10003.0
2016-07-19 11:50:00,85.8,85.93,85.77,85.78,6492.0,76.012,76.1272,75.9855,75.9943,6492.0
2016-07-19 12:00:00,85.79,85.84,85.76,85.76,7612.0,76.0032,76.0475,75.9766,75.9766,7612.0
2016-07-19 12:10:00,85.76,85.81,85.75,85.77,7314.0,75.9766,76.0209,75.9677,75.9855,7314.0
2016-07-19 12:20:00,85.79,85.82,85.76,85.81,6213.0,76.0032,76.0298,75.9766,76.0209,6213.0
2016-07-19 12:30:00,85.8,85.85,85.78,85.81,4055.0,76.012,76.0563,75.9943,76.0209,4055.0
2016-07-19 12:40:00,85.81,85.98,85.81,85.98,7136.0,76.0209,76.1715,76.0209,76.1715,7136.0
2016-07-19 12:50:00,86.01,86.1,86.0,86.09,6405.0,76.1981,76.2778,76.1892,76.269,6405.0
2016-07-19 13:00:00,86.09,86.11,85.96,85.99,8701.0,76.269,76.2867,76.1538,76.1804,8701.0
2016-07-19 13:10:00,85.98,85.98,85.86,85.88,6400.0,76.1715,76.1715,76.0652,76.0829,6400.0
2016-07-19 13:20:00,85.9,85.91,85.84,85.87,7168.0,76.1006,76.1095,76.0475,76.0741,7168.0
2016-07-19 13:30:00,85.88,85.93,85.86,85.93,10836.0,76.0829,76.1272,76.0652,76.1272,10836.0
2016-07-19 13:40:00,85.94,85.98,85.91,85.94,6186.0,76.1361,76.1715,76.1095,76.1361,6186.0
2016-07-19 13:50:00,85.94,85.94,85.88,85.92,10413.0,76.1361,76.1361,76.0829,76.1184,10413.0
2016-07-19 14:00:00,85.92,85.96,85.91,85.91,12347.0,76.1184,76.1538,76.1095,76.1095,12347.0
2016-07-19 14:10:00,85.9,85.98,85.88,85.97,9947.0,76.1006,76.1715,76.0829,76.1627,9947.0
2016-07-19 14:20:00,85.98,85.98,85.9,85.92,6619.0,76.1715,76.1715,76.1006,76.1184,6619.0
2016-07-19 14:30:00,85.93,85.94,85.9,85.93,6466.0,76.1272,76.1361,76.1006,76.1272,6466.0
2016-07-19 14:40:00,85.94,85.96,85.92,85.93,11661.0,76.1361,76.1538,76.1184,76.1272,11661.0
2016-07-19 14:50:00,85.95,85.95,85.87,85.9,5266.0,76.1449,76.1449,76.0741,76.1006,5266.0
2016-07-19 15:00:00,85.9,85.92,85.82,85.82,7075.0,76.1006,76.1184,76.0298,76.0298,7075.0
2016-07-19 15:10:00,85.82,85.82,85.67,85.68,25209.0,76.0298,76.0298,75.8969,75.9057,25209.0
2016-07-19 15:20:00,85.69,85.78,85.68,85.72,10824.0,75.9146,75.9943,75.9057,75.9412,10824.0
2016-07-19 15:30:00,85.72,85.86,85.7,85.83,21226.0,75.9412,76.0652,75.9235,76.0386,21226.0
2016-07-19 15:40:00,85.84,85.93,85.84,85.91,17372.0,76.0475,76.1272,76.0475,76.1095,17372.0
2016-07-19 15:50:00,85.91,85.93,85.85,85.91,39071.0,76.1095,76.1272,76.0563,76.1095,39071.0
2016-07-20 09:30:00,86.04,86.14,85.9,86.14,16835.0,76.2247,76.3133,76.1006,76.3133,16835.0
2016-07-20 09:40:00,86.18,86.24,85.95,86.14,27578.0,76.3487,76.4019,76.1449,76.3133,27578.0
2016-07-20 09:50:00,86.14,86.3,85.94,86.08,52291.0,76.3133,76.455,76.1361,76.2601,52291.0
2016-07-20 10:00:00,86.14,86.24,86.01,86.22,40914.0,76.3133,76.4019,76.1981,76.3841,40914.0
2016-07-20 10:10:00,86.21,86.25,86.11,86.2,43785.0,76.3753,76.4107,76.2867,76.3664,43785.0
2016-07-20 10:20:00,86.22,86.37,86.12,86.22,66356.0,76.3841,76.517,76.2955,76.3841,66356.0
2016-07-20 10:30:00,86.23,86.33,86.23,86.29,15982.0,76.393,76.4816,76.393,76.4461,15982.0
2016-07-20 10:40:00,86.27,86.34,86.22,86.28,49887.0,76.4284,76.4904,76.3841,76.4373,49887.0
2016-07-20 10:50:00,86.3,86.38,86.25,86.33,78549.0,76.455,76.5259,76.4107,76.4816,78549.0
2016-07-20 11:00:00,86.35,86.57,86.35,86.5,19952.0,76.4993,76.6942,76.4993,76.6322,19952.0
2016-07-20 11:10:00,86.51,86.52,86.43,86.48,13840.0,76.641,76.6499,76.5702,76.6145,13840.0
2016-07-20 11:20:00,86.48,86.57,86.41,86.54,23524.0,76.6145,76.6942,76.5525,76.6676,23524.0
2016-07-20 11:30:00,86.56,86.61,86.52,86.59,5915.0,76.6853,76.7296,76.6499,76.7119,5915.0
2016-07-20 11:40:00,86.62,86.63,86.55,86.55,7605.0,76.7385,76.7474,76.6765,76.6765,7605.0
2016-07-20 11:50:00,86.55,86.61,86.52,86.53,7459.0,76.6765,76.7296,76.6499,76.6588,7459.0
2016-07-20 12:00:00,86.5,86.54,86.43,86.52,13306.0,76.6322,76.6676,76.5702,76.6499,13306.0
2016-07-20 12:10:00,86.52,86.6,86.48,86.59,6818.0,76.6499,76.7208,76.6145,76.7119,6818.0
2016-07-20 12:20:00,86.6,86.67,86.6,86.63,3901.0,76.7208,76.7828,76.7208,76.7474,3901.0
2016-07-20 12:30:00,86.6,86.6,86.52,86.52,10300.0,76.7208,76.7208,76.6499,76.6499,10300.0
2016-07-20 12:40:00,86.54,86.58,86.47,86.58,10250.0,76.6676,76.7031,76.6056,76.7031,10250.0
2016-07-20 12:50:00,86.61,86.63,86.53,86.59,14485.0,76.7296,76.7474,76.6588,76.7119,14485.0
2016-07-20 13:00:00,86.59,86.68,86.55,86.66,9630.0,76.7119,76.7917,76.6765,76.7739,9630.0
2016-07-20 13:10:00,86.66,86.71,86.62,86.7,19031.0,76.7739,76.8182,76.7385,76.8094,19031.0
2016-07-20 13:20:00,86.72,86.77,86.59,86.59,9154.0,76.8271,76.8714,76.7119,76.7119,9154.0
2016-07-20 13:30:00,86.6,86.67,86.5,86.64,10439.0,76.7208,76.7828,76.6322,76.7562,10439.0
2016-07-20 13:40:00,86.64,86.81,86.64,86.8,6666.0,76.7562,76.9068,76.7562,76.898,6666.0
2016-07-20 13:50:00,86.8,86.84,86.76,86.78,5371.0,76.898,76.9334,76.8625,76.8802,5371.0
2016-07-20 14:00:00,86.79,86.82,86.78,86.81,4874.0,76.8891,76.9157,76.8802,76.9068,4874.0
2016-07-20 14:10:00,86.82,86.85,86.8,86.81,5625.0,76.9157,76.9423,76.898,76.9068,5625.0
2016-07-20 14:20:00,86.83,86.83,86.72,86.73,7627.0,76.9245,76.9245,76.8271,76.836,7627.0
2016-07-20 14:30:00,86.73,86.77,86.66,86.66,9920.0,76.836,76.8714,76.7739,76.7739,9920.0
2016-07-20 14:40:00,86.66,86.69,86.63,86.67,4717.0,76.7739,76.8005,76.7474,76.7828,4717.0
2016-07-20 14:50:00,86.67,86.75,86.67,86.73,8733.0,76.7828,76.8537,76.7828,76.836,8733.0
2016-07-20 15:00:00,86.71,86.79,86.7,86.78,8308.0,76.8182,76.8891,76.8094,76.8802,8308.0
2016-07-20 15:10:00,86.77,86.89,86.74,86.74,43130.0,76.8714,76.9777,76.8448,76.8448,43130.0
2016-07-20 15:20:00,86.74,86.83,86.72,86.78,16518.0,76.8448,76.9245,76.8271,76.8802,16518.0
2016-07-20 15:30:00,86.79,86.8,86.73,86.74,13984.0,76.8891,76.898,76.836,76.8448,13984.0
2016-07-20 15:40:00,86.74,86.76,86.65,86.73,22648.0,76.8448,76.8625,76.7651,76.836,22648.0
2016-07-20 15:50:00,86.72,86.8,86.6,86.61,82566.0,76.8271,76.898,76.7208,76.7296,82566.0
2016-07-21 09:30:00,86.26,86.6,86.0,86.31,20351.0,76.4196,76.7208,76.1892,76.4639,20351.0
2016-07-21 09:40:00,86.22,86.32,85.86,86.1,26520.0,76.3841,76.4727,76.0652,76.2778,26520.0
2016-07-21 09:50:00,86.1,86.2,85.94,86.02,11849.0,76.2778,76.3664,76.1361,76.2069,11849.0
2016-07-21 10:00:00,86.01,86.06,85.67,85.67,23345.0,76.1981,76.2424,75.8969,75.8969,23345.0
2016-07-21 10:10:00,85.62,85.66,85.42,85.42,27809.0,75.8526,75.888,75.6754,75.6754,27809.0
2016-07-21 10:20:00,85.42,85.43,85.07,85.2,19429.0,75.6754,75.6843,75.3653,75.4805,19429.0
2016-07-21 10:30:00,85.21,85.36,85.19,85.2,36766.0,75.4894,75.6222,75.4716,75.4805,36766.0
2016-07-21 10:40:00,85.19,85.2,84.91,85.06,68741.0,75.4716,75.4805,75.2236,75.3565,68741.0
2016-07-21 10:50:00,85.09,85.3,85.07,85.3,26705.0,75.383,75.5691,75.3653,75.5691,26705.0
2016-07-21 11:00:00,85.3,85.31,85.12,85.15,22253.0,75.5691,75.5779,75.4096,75.4362,22253.0
2016-07-21 11:10:00,85.14,85.18,84.83,84.92,53221.0,75.4273,75.4628,75.1527,75.2324,53221.0
2016-07-21 11:20:00,84.92,84.92,84.72,84.74,17138.0,75.2324,75.2324,75.0552,75.073,17138.0
2016-07-21 11:30:00,84.78,84.78,84.62,84.62,21905.0,75.1084,75.1084,74.9667,74.9667,21905.0
2016-07-21 11:40:00,84.61,84.61,84.35,84.39,32869.0,74.9578,74.9578,74.7275,74.7629,32869.0
2016-07-21 11:50:00,84.36,84.41,84.24,84.26,29259.0,74.7363,74.7806,74.63,74.6477,29259.0
2016-07-21 12:00:00,84.25,84.32,84.13,84.22,28068.0,74.6389,74.7009,74.5326,74.6123,28068.0
2016-07-21 12:10:00,84.22,84.25,84.04,84.04,20747.0,74.6123,74.6389,74.4528,74.4528,20747.0
2016-07-21 12:20:00,84.03,84.06,83.85,84.01,28951.0,74.444,74.4705,74.2845,74.4262,28951.0
2016-07-21 12:30:00,84.01,84.24,84.0,84.22,17455.0,74.4262,74.63,74.4174,74.6123,17455.0
2016-07-21 12:40:00,84.22,84.3,84.06,84.09,18889.0,74.6123,74.6832,74.4705,74.4971,18889.0
2016-07-21 12:50:00,84.07,84.07,83.87,83.88,28513.0,74.4794,74.4794,74.3022,74.3111,28513.0
2016-07-21 13:00:00,83.88,83.98,83.87,83.98,15863.0,74.3111,74.3997,74.3022,74.3997,15863.0
2016-07-21 13:10:00,83.97,84.15,83.95,84.13,21866.0,74.3908,74.5503,74.3731,74.5326,21866.0
2016-07-21 13:20:00,84.14,84.35,84.13,84.31,14702.0,74.5414,74.7275,74.5326,74.692,14702.0
2016-07-21 13:30:00,84.31,84.39,84.21,84.39,15799.0,74.692,74.7629,74.6034,74.7629,15799.0
2016-07-21 13:40:00,84.4,84.44,84.31,84.34,14286.0,74.7718,74.8072,74.692,74.7186,14286.0
2016-07-21 13:50:00,84.34,84.43,84.27,84.27,19216.0,74.7186,74.7983,74.6566,74.6566,19216.0
2016-07-21 14:00:00,84.3,84.37,84.28,84.3,10196.0,74.6832,74.7452,74.6654,74.6832,10196.0
2016-07-21 14:10:00,84.3,84.38,84.29,84.38,8550.0,74.6832,74.754,74.6743,74.754,8550.0
2016-07-21 14:20:00,84.38,84.39,84.21,84.36,17521.0,74.754,74.7629,74.6034,74.7363,17521.0
2016-07-21 14:30:00,84.34,84.42,84.34,84.37,8625.0,74.7186,74.7895,74.7186,74.7452,8625.0
2016-07-21 14:40:00,84.37,84.43,84.32,84.35,14637.0,74.7452,74.7983,74.7009,74.7275,14637.0
2016-07-21 14:50:00,84.36,84.47,84.36,84.44,10014.0,74.7363,74.8338,74.7363,74.8072,10014.0
2016-07-21 15:00:00,84.46,84.46,84.15,84.15,16644.0,74.8249,74.8249,74.5503,74.5503,16644.0
2016-07-21 15:10:00,84.16,84.17,84.05,84.13,30145.0,74.5591,74.568,74.4617,74.5326,30145.0
2016-07-21 15:20:00,84.15,84.2,84.09,84.11,35292.0,74.5503,74.5946,74.4971,74.5148,35292.0
2016-07-21 15:30:00,84.11,84.3,84.1,84.17,31414.0,74.5148,74.6832,74.506,74.568,31414.0
2016-07-21 15:40:00,84.18,84.35,84.16,84.2,43918.0,74.5769,74.7275,74.5591,74.5946,43918.0
2016-07-21 15:50:00,84.21,84.31,84.15,84.29,111782.0,74.6034,74.692,74.5503,74.6743,111782.0
2016-07-22 09:30:00,84.63,84.67,84.13,84.36,31560.0,74.9755,75.011,74.5326,74.7363,31560.0
2016-07-22 09:40:00,84.36,84.54,84.18,84.53,23235.0,74.7363,74.8958,74.5769,74.8869,23235.0
2016-07-22 09:50:00,84.5,84.64,84.35,84.41,15836.0,74.8603,74.9844,74.7275,74.7806,15836.0
2016-07-22 10:00:00,84.37,84.55,84.27,84.28,21077.0,74.7452,74.9046,74.6566,74.6654,21077.0
2016-07-22 10:10:00,84.3,84.35,84.11,84.32,12618.0,74.6832,74.7275,74.5148,74.7009,12618.0
2016-07-22 10:20:00,84.37,84.67,84.37,84.63,14207.0,74.7452,75.011,74.7452,74.9755,14207.0
2016-07-22 10:30:00,84.61,84.77,84.52,84.74,29092.0,74.9578,75.0995,74.8781,75.073,29092.0
2016-07-22 10:40:00,84.75,85.06,84.72,85.06,32250.0,75.0818,75.3565,75.0552,75.3565,32250.0
2016-07-22 10:50:00,85.11,85.32,85.11,85.3,18884.0,75.4008,75.5868,75.4008,75.5691,18884.0
2016-07-22 11:00:00,85.27,85.29,84.91,84.96,34771.0,75.5425,75.5602,75.2236,75.2679,34771.0
2016-07-22 11:10:00,84.97,85.01,84.91,84.96,11819.0,75.2767,75.3122,75.2236,75.2679,11819.0
2016-07-22 11:20:00,84.97,85.11,84.97,85.07,16079.0,75.2767,75.4008,75.2767,75.3653,16079.0
2016-07-22 11:30:00,85.06,85.13,84.96,85.0,16500.0,75.3565,75.4185,75.2679,75.3033,16500.0
2016-07-22 11:40:00,84.98,85.21,84.96,85.21,12948.0,75.2856,75.4894,75.2679,75.4894,12948.0
2016-07-22 11:50:00,85.2,85.43,85.17,85.36,16039.0,75.4805,75.6843,75.4539,75.6222,16039.0
2016-07-22 12:00:00,85.37,85.37,85.28,85.28,19440.0,75.6311,75.6311,75.5514,75.5514,19440.0
2016-07-22 12:10:00,85.29,85.3,85.24,85.25,5567.0,75.5602,75.5691,75.5159,75.5248,5567.0
2016-07-22 12:20:00,85.25,85.36,85.23,85.32,8565.0,75.5248,75.6222,75.5071,75.5868,8565.0
2016-07-22 12:30:00,85.31,85.31,85.23,85.29,7454.0,75.5779,75.5779,75.5071,75.5602,7454.0
2016-07-22 12:40:00,85.3,85.39,85.27,85.35,9758.0,75.5691,75.6488,75.5425,75.6134,9758.0
2016-07-22 12:50:00,85.36,85.39,85.34,85.36,9500.0,75.6222,75.6488,75.6045,75.6222,9500.0
2016-07-22 13:00:00,85.35,85.41,85.31,85.39,6492.0,75.6134,75.6665,75.5779,75.6488,6492.0
2016-07-22 13:10:00,85.39,85.39,85.26,85.26,10704.0,75.6488,75.6488,75.5336,75.5336,10704.0
2016-07-22 13:20:00,85.27,85.31,85.26,85.31,10340.0,75.5425,75.5779,75.5336,75.5779,10340.0
2016-07-22 13:30:00,85.29,85.41,85.24,85.25,9565.0,75.5602,75.6665,75.5159,75.5248,9565.0
2016-07-22 13:40:00,85.24,85.25,85.13,85.15,10285.0,75.5159,75.5248,75.4185,75.4362,10285.0
2016-07-22 13:50:00,85.14,85.21,85.12,85.12,10100.0,75.4273,75.4894,75.4096,75.4096,10100.0
2016-07-22 14:00:00,85.11,85.2,85.11,85.2,5202.0,75.4008,75.4805,75.4008,75.4805,5202.0
2016-07-22 14:10:00,85.21,85.26,85.18,85.2,7660.0,75.4894,75.5336,75.4628,75.4805,7660.0
2016-07-22 14:20:00,85.21,85.23,85.17,85.18,7131.0,75.4894,75.5071,75.4539,75.4628,7131.0
2016-07-22 14:30:00,85.17,85.25,85.16,85.22,12410.0,75.4539,75.5248,75.4451,75.4982,12410.0
2016-07-22 14:40:00,85.23,85.38,85.23,85.35,15696.0,75.5071,75.64,75.5071,75.6134,15696.0
2016-07-22 14:50:00,85.35,85.39,85.24,85.25,28770.0,75.6134,75.6488,75.5159,75.5248,28770.0
2016-07-22 15:00:00,85.26,85.29,85.09,85.12,25736.0,75.5336,75.5602,75.383,75.4096,25736.0
2016-07-22 15:10:00,85.11,85.12,85.05,85.12,14475.0,75.4008,75.4096,75.3476,75.4096,14475.0
2016-07-22 15:20:00,85.13,85.21,85.12,85.16,21644.0,75.4185,75.4894,75.4096,75.4451,21644.0
2016-07-22 15:30:00,85.17,85.22,85.11,85.18,14461.0,75.4539,75.4982,75.4008,75.4628,14461.0
2016-07-22 15:40:00,85.18,85.18,85.09,85.09,49002.0,75.4628,75.4628,75.383,75.383,49002.0
2016-07-22 15:50:00,85.09,85.16,84.95,85.01,76553.0,75.383,75.4451,75.259,75.3122,76553.0
2016-07-25 09:30:00,85.0,85.17,84.78,85.0,35301.0,75.3033,75.4539,75.1084,75.3033,35301.0
2016-07-25 09:40:00,84.97,85.15,84.94,85.02,6712.0,75.2767,75.4362,75.2502,75.321,6712.0
2016-07-25 09:50:00,85.01,85.16,84.99,85.13,15886.0,75.3122,75.4451,75.2944,75.4185,15886.0
2016-07-25 10:00:00,85.13,85.44,85.06,85.26,29261.0,75.4185,75.6931,75.3565,75.5336,29261.0
2016-07-25 10:10:00,85.26,85.26,85.1,85.12,19813.0,75.5336,75.5336,75.3919,75.4096,19813.0
2016-07-25 10:20:00,85.12,85.22,84.91,85.13,15877.0,75.4096,75.4982,75.2236,75.4185,15877.0
2016-07-25 10:30:00,85.13,85.31,85.1,85.23,26636.0,75.4185,75.5779,75.3919,75.5071,26636.0
2016-07-25 10:40:00,85.23,85.25,85.07,85.12,15396.0,75.5071,75.5248,75.3653,75.4096,15396.0
2016-07-25 10:50:00,85.12,85.36,85.12,85.34,21687.0,75.4096,75.6222,75.4096,75.6045,21687.0
2016-07-25 11:00:00,85.31,85.31,85.07,85.08,30689.0,75.5779,75.5779,75.3653,75.3742,30689.0
2016-07-25 11:10:00,85.08,85.25,85.08,85.2,17742.0,75.3742,75.5248,75.3742,75.4805,17742.0
2016-07-25 11:20:00,85.23,85.41,85.21,85.34,8376.0,75.5071,75.6665,75.4894,75.6045,8376.0
2016-07-25 11:30:00,85.35,85.43,85.29,85.34,13436.0,75.6134,75.6843,75.5602,75.6045,13436.0
2016-07-25 11:40:00,85.33,85.35,85.25,85.29,37237.0,75.5957,75.6134,75.5248,75.5602,37237.0
2016-07-25 11:50:00,85.27,85.41,85.26,85.4,8165.0,75.5425,75.6665,75.5336,75.6577,8165.0
2016-07-25 12:00:00,85.41,85.46,85.34,85.46,16259.0,75.6665,75.7108,75.6045,75.7108,16259.0
2016-07-25 12:10:00,85.44,85.53,85.43,85.53,7590.0,75.6931,75.7728,75.6843,75.7728,7590.0
2016-07-25 12:20:00,85.52,85.6,85.52,85.56,8987.0,75.764,75.8349,75.764,75.7994,8987.0
2016-07-25 12:30:00,85.56,85.66,85.5,85.66,20145.0,75.7994,75.888,75.7463,75.888,20145.0
2016-07-25 12:40:00,85.65,85.83,85.63,85.81,17323.0,75.8792,76.0386,75.8614,76.0209,17323.0
2016-07-25 12:50:00,85.82,85.84,85.68,85.69,21322.0,76.0298,76.0475,75.9057,75.9146,21322.0
2016-07-25 13:00:00,85.69,85.75,85.69,85.72,17738.0,75.9146,75.9677,75.9146,75.9412,17738.0
2016-07-25 13:10:00,85.72,85.97,85.72,85.95,79573.0,75.9412,76.1627,75.9412,76.1449,79573.0
2016-07-25 13:20:00,85.94,86.08,85.94,86.0,17029.0,76.1361,76.2601,76.1361,76.1892,17029.0
2016-07-25 13:30:00,85.99,86.05,85.94,86.0,26949.0,76.1804,76.2335,76.1361,76.1892,26949.0
2016-07-25 13:40:00,85.96,86.03,85.95,85.99,75563.0,76.1538,76.2158,76.1449,76.1804,75563.0
2016-07-25 13:50:00,86.0,86.03,85.92,86.0,37169.0,76.1892,76.2158,76.1184,76.1892,37169.0
2016-07-25 14:00:00,86.0,86.01,85.89,85.89,9960.0,76.1892,76.1981,76.0918,76.0918,9960.0
2016-07-25 14:10:00,85.88,85.9,85.84,85.87,8599.0,76.0829,76.1006,76.0475,76.0741,8599.0
2016-07-25 14:20:00,85.84,85.89,85.76,85.77,10977.0,76.0475,76.0918,75.9766,75.9855,10977.0
2016-07-25 14:30:00,85.76,85.79,85.71,85.79,12528.0,75.9766,76.0032,75.9323,76.0032,12528.0
2016-07-25 14:40:00,85.8,85.84,85.78,85.83,17924.0,76.012,76.0475,75.9943,76.0386,17924.0
2016-07-25 14:50:00,85.84,85.89,85.84,85.86,10186.0,76.0475,76.0918,76.0475,76.0652,10186.0
2016-07-25 15:00:00,85.84,85.9,85.8,85.85,12682.0,76.0475,76.1006,76.012,76.0563,12682.0
2016-07-25 15:10:00,85.85,85.86,85.79,85.79,28722.0,76.0563,76.0652,76.0032,76.0032,28722.0
2016-07-25 15:20:00,85.79,85.98,85.75,85.96,51107.0,76.0032,76.1715,75.9677,76.1538,51107.0
2016-07-25 15:30:00,85.94,86.03,85.89,86.0,64044.0,76.1361,76.2158,76.0918,76.1892,64044.0
2016-07-25 15:40:00,86.0,86.23,85.99,86.21,78286.0,76.1892,76.393,76.1804,76.3753,78286.0
2016-07-25 15:50:00,86.21,86.21,86.13,86.19,82769.0,76.3753,76.3753,76.3044,76.3576,82769.0
2016-07-26 09:30:00,86.2,86.21,85.52,85.75,22371.0,76.3664,76.3753,75.764,75.9677,22371.0
2016-07-26 09:40:00,85.75,86.04,85.72,86.0,20009.0,75.9677,76.2247,75.9412,76.1892,20009.0
2016-07-26 09:50:00,85.95,86.01,85.69,85.8,16338.0,76.1449,76.1981,75.9146,76.012,16338.0
2016-07-26 10:00:00,85.8,85.95,85.58,85.59,35029.0,76.012,76.1449,75.8171,75.826,35029.0
2016-07-26 10:10:00,85.6,85.61,85.42,85.59,15745.0,75.8349,75.8437,75.6754,75.826,15745.0
2016-07-26 10:20:00,85.6,85.8,85.46,85.59,27935.0,75.8349,76.012,75.7108,75.826,27935.0
2016-07-26 10:30:00,85.56,85.57,85.41,85.42,10939.0,75.7994,75.8083,75.6665,75.6754,10939.0
2016-07-26 10:40:00,85.35,85.45,85.22,85.45,18056.0,75.6134,75.702,75.4982,75.702,18056.0
2016-07-26 10:50:00,85.49,85.5,85.08,85.17,13008.0,75.7374,75.7463,75.3742,75.4539,13008.0
2016-07-26 11:00:00,85.11,85.21,85.03,85.11,16721.0,75.4008,75.4894,75.3299,75.4008,16721.0
2016-07-26 11:10:00,85.1,85.1,84.91,85.02,17171.0,75.3919,75.3919,75.2236,75.321,17171.0
2016-07-26 11:20:00,85.02,85.04,84.92,85.0,9500.0,75.321,75.3387,75.2324,75.3033,9500.0
2016-07-26 11:30:00,85.01,85.05,84.91,84.93,30283.0,75.3122,75.3476,75.2236,75.2413,30283.0
2016-07-26 11:40:00,84.91,84.98,84.88,84.88,4063.0,75.2236,75.2856,75.197,75.197,4063.0
2016-07-26 11:50:00,84.89,85.02,84.88,84.99,17160.0,75.2059,75.321,75.197,75.2944,17160.0
2016-07-26 12:00:00,85.0,85.02,84.9,84.94,41759.0,75.3033,75.321,75.2147,75.2502,41759.0
2016-07-26 12:10:00,84.93,84.93,84.88,84.91,38198.0,75.2413,75.2413,75.197,75.2236,38198.0
2016-07-26 12:20:00,84.91,85.01,84.91,84.95,14964.0,75.2236,75.3122,75.2236,75.259,14964.0
2016-07-26 12:30:00,84.95,85.21,84.95,85.21,7548.0,75.259,75.4894,75.259,75.4894,7548.0
2016-07-26 12:40:00,85.19,85.24,85.16,85.17,11346.0,75.4716,75.5159,75.4451,75.4539,11346.0
2016-07-26 12:50:00,85.17,85.22,85.15,85.18,11598.0,75.4539,75.4982,75.4362,75.4628,11598.0
2016-07-26 13:00:00,85.2,85.47,85.19,85.47,12941.0,75.4805,75.7197,75.4716,75.7197,12941.0
2016-07-26 13:10:00,85.48,85.55,85.48,85.53,13735.0,75.7286,75.7906,75.7286,75.7728,13735.0
2016-07-26 13:20:00,85.53,85.53,85.21,85.28,15303.0,75.7728,75.7728,75.4894,75.5514,15303.0
2016-07-26 13:30:00,85.3,85.55,85.3,85.55,5378.0,75.5691,75.7906,75.5691,75.7906,5378.0
2016-07-26 13:40:00,85.59,85.62,85.49,85.49,3400.0,75.826,75.8526,75.7374,75.7374,3400.0
2016-07-26 13:50:00,85.53,85.53,85.42,85.42,2400.0,75.7728,75.7728,75.6754,75.6754,2400.0
2016-07-26 14:00:00,85.47,85.52,85.27,85.3,14479.0,75.7197,75.764,75.5425,75.5691,14479.0
2016-07-26 14:10:00,85.31,85.33,85.23,85.23,11915.0,75.5779,75.5957,75.5071,75.5071,11915.0
2016-07-26 14:20:00,85.26,85.38,85.25,85.29,8743.0,75.5336,75.64,75.5248,75.5602,8743.0
2016-07-26 14:30:00,85.3,85.4,85.23,85.4,27796.0,75.5691,75.6577,75.5071,75.6577,27796.0
2016-07-26 14:40:00,85.42,85.55,85.41,85.52,7477.0,75.6754,75.7906,75.6665,75.764,7477.0
2016-07-26 14:50:00,85.51,85.55,85.47,85.47,20105.0,75.7551,75.7906,75.7197,75.7197,20105.0
2016-07-26 15:00:00,85.45,85.62,85.45,85.62,9270.0,75.702,75.8526,75.702,75.8526,9270.0
2016-07-26 15:10:00,85.64,85.66,85.55,85.58,5502.0,75.8703,75.888,75.7906,75.8171,5502.0
2016-07-26 15:20:00,85.57,85.65,85.55,85.64,7172.0,75.8083,75.8792,75.7906,75.8703,7172.0
2016-07-26 15:30:00,85.64,85.68,85.6,85.67,22449.0,75.8703,75.9057,75.8349,75.8969,22449.0
2016-07-26 15:40:00,85.67,85.7,85.51,85.51,45623.0,75.8969,75.9235,75.7551,75.7551,45623.0
2016-07-26 15:50:00,85.5,85.55,85.38,85.53,117614.0,75.7463,75.7906,75.64,75.7728,117614.0
2016-07-27 09:30:00,85.37,85.51,85.13,85.13,27118.0,75.6311,75.7551,75.4185,75.4185,27118.0
2016-07-27 09:40:00,85.13,85.24,84.84,85.13,13700.0,75.4185,75.5159,75.1616,75.4185,13700.0
2016-07-27 09:50:00,85.16,85.25,85.02,85.14,7850.0,75.4451,75.5248,75.321,75.4273,7850.0
2016-07-27 10:00:00,85.14,85.14,85.05,85.07,8199.0,75.4273,75.4273,75.3476,75.3653,8199.0
2016-07-27 10:10:00,85.08,85.14,84.93,85.09,10629.0,75.3742,75.4273,75.2413,75.383,10629.0
2016-07-27 10:20:00,85.11,85.11,84.87,84.96,7400.0,75.4008,75.4008,75.1881,75.2679,7400.0
2016-07-27 10:30:00,84.97,84.97,84.55,84.68,20022.0,75.2767,75.2767,74.9046,75.0198,20022.0
2016-07-27 10:40:00,84.7,84.71,84.39,84.41,14386.0,75.0375,75.0464,74.7629,74.7806,14386.0
2016-07-27 10:50:00,84.37,84.62,84.33,84.58,7468.0,74.7452,74.9667,74.7097,74.9312,7468.0
2016-07-27 11:00:00,84.57,84.72,84.54,84.67,13869.0,74.9224,75.0552,74.8958,75.011,13869.0
2016-07-27 11:10:00,84.66,84.66,84.36,84.39,17284.0,75.0021,75.0021,74.7363,74.7629,17284.0
2016-07-27 11:20:00,84.38,84.38,84.23,84.3,31944.0,74.754,74.754,74.6211,74.6832,31944.0
2016-07-27 11:30:00,84.28,84.39,84.18,84.37,14757.0,74.6654,74.7629,74.5769,74.7452,14757.0
2016-07-27 11:40:00,84.36,84.39,84.32,84.36,10200.0,74.7363,74.7629,74.7009,74.7363,10200.0
2016-07-27 11:50:00,84.39,84.4,84.28,84.28,15243.0,74.7629,74.7718,74.6654,74.6654,15243.0
2016-07-27 12:00:00,84.28,84.31,84.15,84.24,17191.0,74.6654,74.692,74.5503,74.63,17191.0
2016-07-27 12:10:00,84.23,84.29,84.18,84.26,15323.0,74.6211,74.6743,74.5769,74.6477,15323.0
2016-07-27 12:20:00,84.26,84.26,84.12,84.22,15582.0,74.6477,74.6477,74.5237,74.6123,15582.0
2016-07-27 12:30:00,84.2,84.28,84.15,84.28,10985.0,74.5946,74.6654,74.5503,74.6654,10985.0
2016-07-27 12:40:00,84.28,84.44,84.28,84.43,10182.0,74.6654,74.8072,74.6654,74.7983,10182.0
2016-07-27 12:50:00,84.44,84.5,84.44,84.48,5539.0,74.8072,74.8603,74.8072,74.8426,5539.0
2016-07-27 13:00:00,84.49,84.62,84.47,84.59,8108.0,74.8515,74.9667,74.8338,74.9401,8108.0
2016-07-27 13:10:00,84.58,84.59,84.46,84.5,7500.0,74.9312,74.9401,74.8249,74.8603,7500.0
2016-07-27 13:20:00,84.52,84.59,84.47,84.55,10714.0,74.8781,74.9401,74.8338,74.9046,10714.0
2016-07-27 13:30:00,84.55,84.61,84.52,84.6,6600.0,74.9046,74.9578,74.8781,74.9489,6600.0
2016-07-27 13:40:00,84.62,84.79,84.62,84.73,10967.0,74.9667,75.1173,74.9667,75.0641,10967.0
2016-07-27 13:50:00,84.73,84.74,84.58,84.63,10111.0,75.0641,75.073,74.9312,74.9755,10111.0
2016-07-27 14:00:00,84.6,84.69,84.34,84.58,18697.0,74.9489,75.0287,74.7186,74.9312,18697.0
2016-07-27 14:10:00,84.62,84.95,84.57,84.88,18076.0,74.9667,75.259,74.9224,75.197,18076.0
2016-07-27 14:20:00,84.84,84.95,84.83,84.87,14269.0,75.1616,75.259,75.1527,75.1881,14269.0
2016-07-27 14:30:00,84.83,84.98,84.83,84.93,14778.0,75.1527,75.2856,75.1527,75.2413,14778.0
2016-07-27 14:40:00,84.93,84.93,84.77,84.8,12624.0,75.2413,75.2413,75.0995,75.1261,12624.0
2016-07-27 14:50:00,84.8,84.92,84.78,84.89,12853.0,75.1261,75.2324,75.1084,75.2059,12853.0
2016-07-27 15:00:00,84.92,84.93,84.84,84.86,20168.0,75.2324,75.2413,75.1616,75.1793,20168.0
2016-07-27 15:10:00,84.86,85.01,84.84,85.0,31076.0,75.1793,75.3122,75.1616,75.3033,31076.0
2016-07-27 15:20:00,85.0,85.01,84.87,84.91,21870.0,75.3033,75.3122,75.1881,75.2236,21870.0
2016-07-27 15:30:00,84.9,85.01,84.9,84.99,33194.0,75.2147,75.3122,75.2147,75.2944,33194.0
2016-07-27 15:40:00,85.0,85.0,84.68,84.73,45317.0,75.3033,75.3033,75.0198,75.0641,45317.0
2016-07-27 15:50:00,84.71,84.85,84.71,84.83,79253.0,75.0464,75.1704,75.0464,75.1527,79253.0
2016-07-28 09:30:00,84.66,84.94,84.39,84.78,47508.0,75.0021,75.2502,74.7629,75.1084,47508.0
2016-07-28 09:40:00,84.79,85.53,84.73,85.51,33557.0,75.1173,75.7728,75.0641,75.7551,33557.0
2016-07-28 09:50:00,85.51,86.0,85.5,85.97,17669.0,75.7551,76.1892,75.7463,76.1627,17669.0
2016-07-28 10:00:00,85.97,86.14,85.66,85.67,40902.0,76.1627,76.3133,75.888,75.8969,40902.0
2016-07-28 10:10:00,85.69,85.73,85.22,85.38,14332.0,75.9146,75.95,75.4982,75.64,14332.0
2016-07-28 10:20:00,85.36,85.36,85.11,85.12,25863.0,75.6222,75.6222,75.4008,75.4096,25863.0
2016-07-28 10:30:00,85.15,85.26,85.07,85.22,33627.0,75.4362,75.5336,75.3653,75.4982,33627.0
2016-07-28 10:40:00,85.23,85.26,85.07,85.16,12308.0,75.5071,75.5336,75.3653,75.4451,12308.0
2016-07-28 10:50:00,85.12,85.21,84.93,84.96,18844.0,75.4096,75.4894,75.2413,75.2679,18844.0
2016-07-28 11:00:00,84.97,85.04,84.95,84.99,26988.0,75.2767,75.3387,75.259,75.2944,26988.0
2016-07-28 11:10:00,84.99,85.11,84.92,85.04,35191.0,75.2944,75.4008,75.2324,75.3387,35191.0
2016-07-28 11:20:00,85.05,85.13,84.98,84.98,12242.0,75.3476,75.4185,75.2856,75.2856,12242.0
2016-07-28 11:30:00,84.98,85.0,84.75,84.76,14455.0,75.2856,75.3033,75.0818,75.0907,14455.0
2016-07-28 11:40:00,84.76,84.81,84.67,84.77,21550.0,75.0907,75.135,75.011,75.0995,21550.0
2016-07-28 11:50:00,84.78,84.79,84.6,84.63,22937.0,75.1084,75.1173,74.9489,74.9755,22937.0
2016-07-28 12:00:00,84.61,84.63,84.46,84.47,16710.0,74.9578,74.9755,74.8249,74.8338,16710.0
2016-07-28 12:10:00,84.45,84.48,84.35,84.35,18613.0,74.8161,74.8426,74.7275,74.7275,18613.0
2016-07-28 12:20:00,84.34,84.37,84.26,84.28,10785.0,74.7186,74.7452,74.6477,74.6654,10785.0
2016-07-28 12:30:00,84.28,84.37,84.27,84.27,12386.0,74.6654,74.7452,74.6566,74.6566,12386.0
2016-07-28 12:40:00,84.27,84.38,84.25,84.3,18492.0,74.6566,74.754,74.6389,74.6832,18492.0
2016-07-28 12:50:00,84.3,84.34,84.25,84.31,22812.0,74.6832,74.7186,74.6389,74.692,22812.0
2016-07-28 13:00:00,84.32,84.7,84.32,84.7,9747.0,74.7009,75.0375,74.7009,75.0375,9747.0
2016-07-28 13:10:00,84.68,84.72,84.68,84.68,7128.0,75.0198,75.0552,75.0198,75.0198,7128.0
2016-07-28 13:20:00,84.68,84.72,84.52,84.72,11721.0,75.0198,75.0552,74.8781,75.0552,11721.0
2016-07-28 13:30:00,84.73,84.77,84.66,84.71,14233.0,75.0641,75.0995,75.0021,75.0464,14233.0
2016-07-28 13:40:00,84.72,84.73,84.62,84.64,11750.0,75.0552,75.0641,74.9667,74.9844,11750.0
2016-07-28 13:50:00,84.65,84.82,84.63,84.82,17724.0,74.9932,75.1438,74.9755,75.1438,17724.0
2016-07-28 14:00:00,84.87,84.94,84.83,84.89,11104.0,75.1881,75.2502,75.1527,75.2059,11104.0
2016-07-28 14:10:00,84.87,84.93,84.83,84.9,11100.0,75.1881,75.2413,75.1527,75.2147,11100.0
2016-07-28 14:20:00,84.9,85.03,84.88,85.02,16476.0,75.2147,75.3299,75.197,75.321,16476.0
2016-07-28 14:30:00,84.99,85.02,84.97,85.01,8421.0,75.2944,75.321,75.2767,75.3122,8421.0
2016-07-28 14:40:00,84.99,85.04,84.97,85.0,10267.0,75.2944,75.3387,75.2767,75.3033,10267.0
2016-07-28 14:50:00,84.99,85.02,84.98,85.0,11057.0,75.2944,75.321,75.2856,75.3033,11057.0
2016-07-28 15:00:00,85.0,85.07,84.96,84.96,14683.0,75.3033,75.3653,75.2679,75.2679,14683.0
2016-07-28 15:10:00,84.97,84.97,84.84,84.85,17354.0,75.2767,75.2767,75.1616,75.1704,17354.0
2016-07-28 15:20:00,84.86,85.0,84.84,84.98,23255.0,75.1793,75.3033,75.1616,75.2856,23255.0
2016-07-28 15:30:00,84.99,85.05,84.98,85.03,23728.0,75.2944,75.3476,75.2856,75.3299,23728.0
2016-07-28 15:40:00,85.03,85.15,85.02,85.14,39033.0,75.3299,75.4362,75.321,75.4273,39033.0
2016-07-28 15:50:00,85.14,85.18,85.04,85.1,120528.0,75.4273,75.4628,75.3387,75.3919,120528.0
2016-07-29 09:30:00,84.85,84.85,84.37,84.41,21437.0,75.1704,75.1704,74.7452,74.7806,21437.0
2016-07-29 09:40:00,84.32,84.59,84.16,84.25,13000.0,74.7009,74.9401,74.5591,74.6389,13000.0
2016-07-29 09:50:00,84.29,84.46,84.15,84.18,17400.0,74.6743,74.8249,74.5503,74.5769,17400.0
2016-07-29 10:00:00,84.19,84.19,83.68,83.72,22449.0,74.5857,74.5857,74.1339,74.1693,22449.0
2016-07-29 10:10:00,83.7,83.92,83.5,83.84,23498.0,74.1516,74.3465,73.9744,74.2756,23498.0
2016-07-29 10:20:00,83.85,83.93,83.46,83.46,33118.0,74.2845,74.3554,73.939,73.939,33118.0
2016-07-29 10:30:00,83.47,83.88,83.31,83.81,34914.0,73.9478,74.3111,73.8061,74.2491,34914.0
2016-07-29 10:40:00,83.83,83.84,83.7,83.71,20254.0,74.2668,74.2756,74.1516,74.1605,20254.0
2016-07-29 10:50:00,83.72,83.83,83.72,83.75,23969.0,74.1693,74.2668,74.1693,74.1959,23969.0
2016-07-29 11:00:00,83.75,84.03,83.75,83.96,31988.0,74.1959,74.444,74.1959,74.3819,31988.0
2016-07-29 11:10:00,84.01,84.05,83.88,83.98,15756.0,74.4262,74.4617,74.3111,74.3997,15756.0
2016-07-29 11:20:00,83.97,84.05,83.93,83.97,19381.0,74.3908,74.4617,74.3554,74.3908,19381.0
2016-07-29 11:30:00,83.95,84.08,83.9,84.08,17139.0,74.3731,74.4883,74.3288,74.4883,17139.0
2016-07-29 11:40:00,84.08,84.08,83.78,83.81,14404.0,74.4883,74.4883,74.2225,74.2491,14404.0
2016-07-29 11:50:00,83.79,83.94,83.78,83.93,17129.0,74.2313,74.3642,74.2225,74.3554,17129.0
2016-07-29 12:00:00,83.94,84.18,83.93,84.11,23203.0,74.3642,74.5769,74.3554,74.5148,23203.0
2016-07-29 12:10:00,84.12,84.13,84.04,84.04,21287.0,74.5237,74.5326,74.4528,74.4528,21287.0
2016-07-29 12:20:00,84.05,84.11,83.97,83.97,12019.0,74.4617,74.5148,74.3908,74.3908,12019.0
2016-07-29 12:30:00,83.98,84.13,83.98,84.01,13500.0,74.3997,74.5326,74.3997,74.4262,13500.0
2016-07-29 12:40:00,84.01,84.07,83.95,84.0,13766.0,74.4262,74.4794,74.3731,74.4174,13766.0
2016-07-29 12:50:00,84.01,84.06,83.93,84.02,10404.0,74.4262,74.4705,74.3554,74.4351,10404.0
2016-07-29 13:00:00,84.03,84.06,83.95,83.97,18265.0,74.444,74.4705,74.3731,74.3908,18265.0
2016-07-29 13:10:00,83.97,84.03,83.96,83.98,15522.0,74.3908,74.444,74.3819,74.3997,15522.0
2016-07-29 13:20:00,84.0,84.09,83.99,84.09,9250.0,74.4174,74.4971,74.4085,74.4971,9250.0
2016-07-29 13:30:00,84.11,84.23,84.1,84.12,13605.0,74.5148,74.6211,74.506,74.5237,13605.0
2016-07-29 13:40:00,84.12,84.19,84.06,84.14,16274.0,74.5237,74.5857,74.4705,74.5414,16274.0
2016-07-29 13:50:00,84.14,84.19,84.14,84.15,19753.0,74.5414,74.5857,74.5414,74.5503,19753.0
2016-07-29 14:00:00,84.14,84.17,84.12,84.14,10901.0,74.5414,74.568,74.5237,74.5414,10901.0
2016-07-29 14:10:00,84.15,84.19,84.12,84.16,14174.0,74.5503,74.5857,74.5237,74.5591,14174.0
2016-07-29 14:20:00,84.16,84.31,84.16,84.3,11695.0,74.5591,74.692,74.5591,74.6832,11695.0
2016-07-29 14:30:00,84.29,84.33,84.14,84.16,17090.0,74.6743,74.7097,74.5414,74.5591,17090.0
2016-07-29 14:40:00,84.17,84.19,84.09,84.09,17348.0,74.568,74.5857,74.4971,74.4971,17348.0
2016-07-29 14:50:00,84.09,84.14,84.03,84.13,20049.0,74.4971,74.5414,74.444,74.5326,20049.0
2016-07-29 15:00:00,84.13,84.26,84.12,84.24,31415.0,74.5326,74.6477,74.5237,74.63,31415.0
2016-07-29 15:10:00,84.23,84.34,84.2,84.23,19397.0,74.6211,74.7186,74.5946,74.6211,19397.0
2016-07-29 15:20:00,84.23,84.29,84.16,84.19,23560.0,74.6211,74.6743,74.5591,74.5857,23560.0
2016-07-29 15:30:00,84.19,84.33,84.16,84.19,30926.0,74.5857,74.7097,74.5591,74.5857,30926.0
2016-07-29 15:40:00,84.16,84.3,84.13,84.19,88264.0,74.5591,74.6832,74.5326,74.5857,88264.0
2016-07-29 15:50:00,84.2,84.22,84.11,84.15,128855.0,74.5946,74.6123,74.5148,74.5503,128855.0
2016-08-01 09:30:00,84.22,84.42,83.62,83.88,29283.0,74.6123,74.7895,74.0807,74.3111,29283.0
2016-08-01 09:40:00,83.93,84.49,83.83,84.24,20206.0,74.3554,74.8515,74.2668,74.63,20206.0
2016-08-01 09:50:00,84.21,84.22,83.7,83.8,32269.0,74.6034,74.6123,74.1516,74.2402,32269.0
2016-08-01 10:00:00,83.79,84.01,83.74,83.81,48722.0,74.2313,74.4262,74.187,74.2491,48722.0
2016-08-01 10:10:00,83.83,84.0,83.69,83.93,22837.0,74.2668,74.4174,74.1428,74.3554,22837.0
2016-08-01 10:20:00,83.95,84.25,83.74,84.25,21520.0,74.3731,74.6389,74.187,74.6389,21520.0
2016-08-01 10:30:00,84.28,84.28,83.68,83.71,23270.0,74.6654,74.6654,74.1339,74.1605,23270.0
2016-08-01 10:40:00,83.71,84.03,83.71,84.03,26372.0,74.1605,74.444,74.1605,74.444,26372.0
2016-08-01 10:50:00,84.03,84.15,84.0,84.15,19022.0,74.444,74.5503,74.4174,74.5503,19022.0
2016-08-01 11:00:00,84.15,84.17,83.85,84.17,57335.0,74.5503,74.568,74.2845,74.568,57335.0
2016-08-01 11:10:00,84.2,84.28,84.05,84.06,18470.0,74.5946,74.6654,74.4617,74.4705,18470.0
2016-08-01 11:20:00,84.08,84.11,83.83,83.88,29703.0,74.4883,74.5148,74.2668,74.3111,29703.0
2016-08-01 11:30:00,83.91,83.98,83.85,83.94,23031.0,74.3377,74.3997,74.2845,74.3642,23031.0
2016-08-01 11:40:00,83.92,84.19,83.9,84.17,19859.0,74.3465,74.5857,74.3288,74.568,19859.0
2016-08-01 11:50:00,84.17,84.17,83.97,83.97,15189.0,74.568,74.568,74.3908,74.3908,15189.0
2016-08-01 12:00:00,83.99,84.05,83.84,83.85,10498.0,74.4085,74.4617,74.2756,74.2845,10498.0
2016-08-01 12:10:00,83.87,83.88,83.69,83.75,13688.0,74.3022,74.3111,74.1428,74.1959,13688.0
2016-08-01 12:20:00,83.74,83.74,83.58,83.64,11096.0,74.187,74.187,74.0453,74.0985,11096.0
2016-08-01 12:30:00,83.63,83.9,83.62,83.9,11082.0,74.0896,74.3288,74.0807,74.3288,11082.0
2016-08-01 12:40:00,83.9,84.02,83.88,84.01,16690.0,74.3288,74.4351,74.3111,74.4262,16690.0
2016-08-01 12:50:00,84.01,84.13,83.98,84.02,13301.0,74.4262,74.5326,74.3997,74.4351,13301.0
2016-08-01 13:00:00,83.97,84.0,83.8,83.97,26390.0,74.3908,74.4174,74.2402,74.3908,26390.0
2016-08-01 13:10:00,83.95,83.98,83.91,83.93,29679.0,74.3731,74.3997,74.3377,74.3554,29679.0
2016-08-01 13:20:00,83.92,83.99,83.89,83.9,22187.0,74.3465,74.4085,74.3199,74.3288,22187.0
2016-08-01 13:30:00,83.92,84.15,83.92,84.11,18151.0,74.3465,74.5503,74.3465,74.5148,18151.0
2016-08-01 13:40:00,84.1,84.1,83.95,83.97,19296.0,74.506,74.506,74.3731,74.3908,19296.0
2016-08-01 13:50:00,83.96,84.19,83.9,84.19,12026.0,74.3819,74.5857,74.3288,74.5857,12026.0
2016-08-01 14:00:00,84.2,84.25,84.15,84.16,333151.0,74.5946,74.6389,74.5503,74.5591,333151.0
2016-08-01 14:10:00,84.16,84.17,83.82,83.92,24514.0,74.5591,74.568,74.2579,74.3465,24514.0
2016-08-01 14:20:00,83.92,83.98,83.86,83.9,16913.0,74.3465,74.3997,74.2934,74.3288,16913.0
2016-08-01 14:30:00,83.93,84.11,83.91,84.08,21254.0,74.3554,74.5148,74.3377,74.4883,21254.0
2016-08-01 14:40:00,84.09,84.25,84.05,84.19,20832.0,74.4971,74.6389,74.4617,74.5857,20832.0
2016-08-01 14:50:00,84.2,84.2,84.06,84.1,29274.0,74.5946,74.5946,74.4705,74.506,29274.0
2016-08-01 15:00:00,84.11,84.11,83.9,83.97,27854.0,74.5148,74.5148,74.3288,74.3908,27854.0
2016-08-01 15:10:00,83.96,84.02,83.82,83.84,43444.0,74.3819,74.4351,74.2579,74.2756,43444.0
2016-08-01 15:20:00,83.83,83.84,83.66,83.69,27847.0,74.2668,74.2756,74.1162,74.1428,27847.0
2016-08-01 15:30:00,83.69,83.82,83.69,83.81,44031.0,74.1428,74.2579,74.1428,74.2491,44031.0
2016-08-01 15:40:00,83.81,83.93,83.78,83.84,52028.0,74.2491,74.3554,74.2225,74.2756,52028.0
2016-08-01 15:50:00,83.85,83.92,83.77,83.89,134964.0,74.2845,74.3465,74.2136,74.3199,134964.0
2016-08-02 09:30:00,84.26,84.36,83.93,84.03,50366.0,74.6477,74.7363,74.3554,74.444,50366.0
2016-08-02 09:40:00,83.92,83.98,83.66,83.94,17554.0,74.3465,74.3997,74.1162,74.3642,17554.0
2016-08-02 09:50:00,83.95,84.09,83.95,84.02,22126.0,74.3731,74.4971,74.3731,74.4351,22126.0
2016-08-02 10:00:00,84.03,84.22,83.99,84.01,135382.0,74.444,74.6123,74.4085,74.4262,135382.0
2016-08-02 10:10:00,83.99,84.09,83.83,83.83,34208.0,74.4085,74.4971,74.2668,74.2668,34208.0
2016-08-02 10:20:00,83.84,84.07,83.8,84.07,12654.0,74.2756,74.4794,74.2402,74.4794,12654.0
2016-08-02 10:30:00,84.07,84.1,83.96,84.01,19963.0,74.4794,74.506,74.3819,74.4262,19963.0
2016-08-02 10:40:00,83.99,84.02,83.91,84.0,28130.0,74.4085,74.4351,74.3377,74.4174,28130.0
2016-08-02 10:50:00,83.99,84.14,83.97,84.0,29434.0,74.4085,74.5414,74.3908,74.4174,29434.0
2016-08-02 11:00:00,84.03,84.06,83.97,84.06,16290.0,74.444,74.4705,74.3908,74.4705,16290.0
2016-08-02 11:10:00,84.06,84.42,84.06,84.35,32862.0,74.4705,74.7895,74.4705,74.7275,32862.0
2016-08-02 11:20:00,84.34,84.56,84.18,84.18,35615.0,74.7186,74.9135,74.5769,74.5769,35615.0
2016-08-02 11:30:00,84.17,84.17,84.06,84.12,17306.0,74.568,74.568,74.4705,74.5237,17306.0
2016-08-02 11:40:00,84.13,84.15,84.02,84.15,21005.0,74.5326,74.5503,74.4351,74.5503,21005.0
2016-08-02 11:50:00,84.13,84.13,84.06,84.1,20505.0,74.5326,74.5326,74.4705,74.506,20505.0
2016-08-02 12:00:00,84.11,84.15,84.06,84.12,24814.0,74.5148,74.5503,74.4705,74.5237,24814.0
2016-08-02 12:10:00,84.11,84.21,84.08,84.16,7167.0,74.5148,74.6034,74.4883,74.5591,7167.0
2016-08-02 12:20:00,84.17,84.17,84.09,84.11,8728.0,74.568,74.568,74.4971,74.5148,8728.0
2016-08-02 12:30:00,84.11,84.15,84.09,84.14,24734.0,74.5148,74.5503,74.4971,74.5414,24734.0
2016-08-02 12:40:00,84.12,84.21,84.09,84.1,6289.0,74.5237,74.6034,74.4971,74.506,6289.0
2016-08-02 12:50:00,84.1,84.12,83.97,84.01,22752.0,74.506,74.5237,74.3908,74.4262,22752.0
2016-08-02 13:00:00,84.05,84.07,83.82,83.84,588545.0,74.4617,74.4794,74.2579,74.2756,588545.0
2016-08-02 13:10:00,83.84,83.96,83.84,83.95,15655.0,74.2756,74.3819,74.2756,74.3731,15655.0
2016-08-02 13:20:00,83.97,84.25,83.94,84.25,16740.0,74.3908,74.6389,74.3642,74.6389,16740.0
2016-08-02 13:30:00,84.26,84.27,84.16,84.21,14190.0,74.6477,74.6566,74.5591,74.6034,14190.0
2016-08-02 13:40:00,84.21,84.39,84.19,84.36,14405.0,74.6034,74.7629,74.5857,74.7363,14405.0
2016-08-02 13:50:00,84.36,84.4,84.18,84.2,21970.0,74.7363,74.7718,74.5769,74.5946,21970.0
2016-08-02 14:00:00,84.17,84.23,83.93,84.22,18342.0,74.568,74.6211,74.3554,74.6123,18342.0
2016-08-02 14:10:00,84.25,84.36,84.21,84.25,22056.0,74.6389,74.7363,74.6034,74.6389,22056.0
2016-08-02 14:20:00,84.24,84.47,84.23,84.41,22414.0,74.63,74.8338,74.6211,74.7806,22414.0
2016-08-02 14:30:00,84.4,84.56,84.36,84.55,32020.0,74.7718,74.9135,74.7363,74.9046,32020.0
2016-08-02 14:40:00,84.55,84.76,84.47,84.68,25290.0,74.9046,75.0907,74.8338,75.0198,25290.0
2016-08-02 14:50:00,84.66,84.67,84.43,84.44,15835.0,75.0021,75.011,74.7983,74.8072,15835.0
2016-08-02 15:00:00,84.44,84.6,84.39,84.45,25539.0,74.8072,74.9489,74.7629,74.8161,25539.0
2016-08-02 15:10:00,84.46,84.5,84.28,84.32,23702.0,74.8249,74.8603,74.6654,74.7009,23702.0
2016-08-02 15:20:00,84.31,84.4,84.27,84.34,22458.0,74.692,74.7718,74.6566,74.7186,22458.0
2016-08-02 15:30:00,84.34,84.35,84.25,84.28,50606.0,74.7186,74.7275,74.6389,74.6654,50606.0
2016-08-02 15:40:00,84.28,84.35,84.2,84.26,52364.0,74.6654,74.7275,74.5946,74.6477,52364.0
2016-08-02 15:50:00,84.26,84.38,84.2,84.35,155991.0,74.6477,74.754,74.5946,74.7275,155991.0
2016-08-03 09:30:00,84.51,84.58,84.0,84.21,19034.0,74.8692,74.9312,74.4174,74.6034,19034.0
2016-08-03 09:40:00,84.25,84.49,84.0,84.15,32039.0,74.6389,74.8515,74.4174,74.5503,32039.0
2016-08-03 09:50:00,84.09,84.34,83.78,84.17,67098.0,74.4971,74.7186,74.2225,74.568,67098.0
2016-08-03 10:00:00,84.14,84.35,83.76,83.76,34127.0,74.5414,74.7275,74.2048,74.2048,34127.0
2016-08-03 10:10:00,83.81,84.04,83.79,83.94,57018.0,74.2491,74.4528,74.2313,74.3642,57018.0
2016-08-03 10:20:00,83.93,84.05,83.38,83.38,39127.0,74.3554,74.4617,73.8681,73.8681,39127.0
2016-08-03 10:30:00,83.36,83.75,83.11,83.69,36941.0,73.8504,74.1959,73.6289,74.1428,36941.0
2016-08-03 10:40:00,83.69,83.69,83.49,83.62,19683.0,74.1428,74.1428,73.9656,74.0807,19683.0
2016-08-03 10:50:00,83.61,83.8,83.55,83.65,32968.0,74.0719,74.2402,74.0187,74.1073,32968.0
2016-08-03 11:00:00,83.67,83.73,83.52,83.56,44140.0,74.125,74.1782,73.9921,74.0276,44140.0
2016-08-03 11:10:00,83.55,83.71,83.44,83.62,21430.0,74.0187,74.1605,73.9213,74.0807,21430.0
2016-08-03 11:20:00,83.6,83.67,83.49,83.61,28944.0,74.063,74.125,73.9656,74.0719,28944.0
2016-08-03 11:30:00,83.59,83.74,83.59,83.71,39763.0,74.0542,74.187,74.0542,74.1605,39763.0
2016-08-03 11:40:00,83.7,83.92,83.67,83.79,41659.0,74.1516,74.3465,74.125,74.2313,41659.0
2016-08-03 11:50:00,83.83,83.9,83.77,83.8,19219.0,74.2668,74.3288,74.2136,74.2402,19219.0
2016-08-03 12:00:00,83.77,84.07,83.75,83.98,29139.0,74.2136,74.4794,74.1959,74.3997,29139.0
2016-08-03 12:10:00,83.99,84.0,83.82,83.88,22802.0,74.4085,74.4174,74.2579,74.3111,22802.0
2016-08-03 12:20:00,83.88,83.94,83.84,83.92,13644.0,74.3111,74.3642,74.2756,74.3465,13644.0
2016-08-03 12:30:00,83.93,83.95,83.83,83.92,18468.0,74.3554,74.3731,74.2668,74.3465,18468.0
2016-08-03 12:40:00,83.91,83.94,83.8,83.81,22950.0,74.3377,74.3642,74.2402,74.2491,22950.0
2016-08-03 12:50:00,83.8,83.83,83.73,83.81,25116.0,74.2402,74.2668,74.1782,74.2491,25116.0
2016-08-03 13:00:00,83.81,83.96,83.81,83.86,72754.0,74.2491,74.3819,74.2491,74.2934,72754.0
2016-08-03 13:10:00,83.87,84.08,83.87,84.06,130137.0,74.3022,74.4883,74.3022,74.4705,130137.0
2016-08-03 13:20:00,84.04,84.05,83.81,83.94,26624.0,74.4528,74.4617,74.2491,74.3642,26624.0
2016-08-03 13:30:00,83.95,84.0,83.87,83.93,24704.0,74.3731,74.4174,74.3022,74.3554,24704.0
2016-08-03 13:40:00,83.92,83.97,83.83,83.86,17194.0,74.3465,74.3908,74.2668,74.2934,17194.0
2016-08-03 13:50:00,83.86,83.9,83.82,83.9,32971.0,74.2934,74.3288,74.2579,74.3288,32971.0
2016-08-03 14:00:00,83.89,83.97,83.83,83.84,43942.0,74.3199,74.3908,74.2668,74.2756,43942.0
2016-08-03 14:10:00,83.84,83.86,83.72,83.72,53554.0,74.2756,74.2934,74.1693,74.1693,53554.0
2016-08-03 14:20:00,83.73,83.83,83.71,83.75,52671.0,74.1782,74.2668,74.1605,74.1959,52671.0
2016-08-03 14:30:00,83.75,83.81,83.62,83.75,36057.0,74.1959,74.2491,74.0807,74.1959,36057.0
2016-08-03 14:40:00,83.76,83.82,83.48,83.62,37361.0,74.2048,74.2579,73.9567,74.0807,37361.0
2016-08-03 14:50:00,83.63,83.76,83.6,83.76,72570.0,74.0896,74.2048,74.063,74.2048,72570.0
2016-08-03 15:00:00,83.76,83.85,83.7,83.83,47350.0,74.2048,74.2845,74.1516,74.2668,47350.0
2016-08-03 15:10:00,83.84,83.99,83.76,83.91,59874.0,74.2756,74.4085,74.2048,74.3377,59874.0
2016-08-03 15:20:00,83.9,84.07,83.83,84.05,66114.0,74.3288,74.4794,74.2668,74.4617,66114.0
2016-08-03 15:30:00,84.07,84.08,83.94,83.98,230040.0,74.4794,74.4883,74.3642,74.3997,230040.0
2016-08-03 15:40:00,83.98,84.0,83.82,83.85,102047.0,74.3997,74.4174,74.2579,74.2845,102047.0
2016-08-03 15:50:00,83.86,83.97,83.84,83.95,282443.0,74.2934,74.3908,74.2756,74.3731,282443.0
2016-08-04 09:30:00,84.17,84.66,83.02,83.22,110210.0,74.568,75.0021,73.5492,73.7264,110210.0
2016-08-04 09:40:00,83.31,83.61,81.72,81.72,100709.0,73.8061,74.0719,72.3975,72.3975,100709.0
2016-08-04 09:50:00,81.73,81.82,80.5,81.55,189536.0,72.4063,72.4861,71.3167,72.2469,189536.0
2016-08-04 10:00:00,81.55,81.78,80.86,81.37,71939.0,72.2469,72.4506,71.6356,72.0874,71939.0
2016-08-04 10:10:00,81.37,81.39,80.45,80.72,101926.0,72.0874,72.1051,71.2724,71.5116,101926.0
2016-08-04 10:20:00,80.71,80.71,80.39,80.57,62419.0,71.5027,71.5027,71.2192,71.3787,62419.0
2016-08-04 10:30:00,80.63,81.12,80.55,81.05,41796.0,71.4318,71.8659,71.361,71.8039,41796.0
2016-08-04 10:40:00,81.04,81.25,80.67,81.14,74431.0,71.7951,71.9811,71.4673,71.8837,74431.0
2016-08-04 10:50:00,81.14,81.3,81.07,81.26,67833.0,71.8837,72.0254,71.8216,71.99,67833.0
2016-08-04 11:00:00,81.23,81.92,81.23,81.74,94544.0,71.9634,72.5747,71.9634,72.4152,94544.0
2016-08-04 11:10:00,81.78,82.31,81.67,82.31,50132.0,72.4506,72.9202,72.3532,72.9202,50132.0
2016-08-04 11:20:00,82.34,82.43,82.0,82.18,33837.0,72.9468,73.0265,72.6455,72.805,33837.0
2016-08-04 11:30:00,82.19,82.38,81.81,82.22,68202.0,72.8139,72.9822,72.4772,72.8404,68202.0
2016-08-04 11:40:00,82.22,82.25,81.84,81.89,39698.0,72.8404,72.867,72.5038,72.5481,39698.0
2016-08-04 11:50:00,81.9,82.04,81.69,81.71,34571.0,72.557,72.681,72.3709,72.3886,34571.0
2016-08-04 12:00:00,81.72,82.03,81.67,82.0,38882.0,72.3975,72.6721,72.3532,72.6455,38882.0
2016-08-04 12:10:00,82.02,82.1,81.95,82.08,32690.0,72.6633,72.7341,72.6012,72.7164,32690.0
2016-08-04 12:20:00,82.05,82.15,81.99,82.11,21490.0,72.6898,72.7784,72.6367,72.743,21490.0
2016-08-04 12:30:00,82.11,82.28,81.98,82.23,56134.0,72.743,72.8936,72.6278,72.8493,56134.0
2016-08-04 12:40:00,82.23,82.28,82.19,82.22,72959.0,72.8493,72.8936,72.8139,72.8404,72959.0
2016-08-04 12:50:00,82.22,82.26,82.08,82.08,35500.0,72.8404,72.8759,72.7164,72.7164,35500.0
2016-08-04 13:00:00,82.08,82.21,81.95,82.18,39142.0,72.7164,72.8316,72.6012,72.805,39142.0
2016-08-04 13:10:00,82.18,82.29,82.1,82.25,26890.0,72.805,72.9025,72.7341,72.867,26890.0
2016-08-04 13:20:00,82.27,82.28,81.99,82.16,56010.0,72.8847,72.8936,72.6367,72.7873,56010.0
2016-08-04 13:30:00,82.16,82.17,81.94,82.15,57964.0,72.7873,72.7962,72.5924,72.7784,57964.0
2016-08-04 13:40:00,82.15,82.27,82.11,82.19,31724.0,72.7784,72.8847,72.743,72.8139,31724.0
2016-08-04 13:50:00,82.2,82.28,82.19,82.26,25001.0,72.8227,72.8936,72.8139,72.8759,25001.0
2016-08-04 14:00:00,82.26,82.6,82.23,82.6,26882.0,72.8759,73.1771,72.8493,73.1771,26882.0
2016-08-04 14:10:00,82.58,82.59,82.37,82.37,18693.0,73.1594,73.1682,72.9733,72.9733,18693.0
2016-08-04 14:20:00,82.36,82.36,82.11,82.19,24937.0,72.9645,72.9645,72.743,72.8139,24937.0
2016-08-04 14:30:00,82.15,82.19,82.07,82.14,71761.0,72.7784,72.8139,72.7076,72.7696,71761.0
2016-08-04 14:40:00,82.12,82.13,81.87,82.0,36821.0,72.7519,72.7607,72.5304,72.6455,36821.0
2016-08-04 14:50:00,82.01,82.03,81.9,82.0,60379.0,72.6544,72.6721,72.557,72.6455,60379.0
2016-08-04 15:00:00,82.0,82.25,81.97,82.14,80533.0,72.6455,72.867,72.619,72.7696,80533.0
2016-08-04 15:10:00,82.14,82.25,81.99,82.01,87422.0,72.7696,72.867,72.6367,72.6544,87422.0
2016-08-04 15:20:00,81.97,82.09,81.93,82.01,98801.0,72.619,72.7253,72.5835,72.6544,98801.0
2016-08-04 15:30:00,82.03,82.19,81.96,82.1,105526.0,72.6721,72.8139,72.6101,72.7341,105526.0
2016-08-04 15:40:00,82.08,82.18,81.99,82.15,91055.0,72.7164,72.805,72.6367,72.7784,91055.0
2016-08-04 15:50:00,82.15,82.19,82.0,82.16,146912.0,72.7784,72.8139,72.6455,72.7873,146912.0
2016-08-05 09:30:00,82.22,82.25,81.75,81.93,68415.0,72.8404,72.867,72.4241,72.5835,68415.0
2016-08-05 09:40:00,81.94,82.05,81.49,81.58,48555.0,72.5924,72.6898,72.1937,72.2735,48555.0
2016-08-05 09:50:00,81.59,82.04,81.59,81.9,54406.0,72.2823,72.681,72.2823,72.557,54406.0
2016-08-05 10:00:00,81.94,82.09,81.91,82.03,47731.0,72.5924,72.7253,72.5658,72.6721,47731.0
2016-08-05 10:10:00,82.03,82.09,81.98,82.08,48446.0,72.6721,72.7253,72.6278,72.7164,48446.0
2016-08-05 10:20:00,82.07,82.18,82.03,82.08,60201.0,72.7076,72.805,72.6721,72.7164,60201.0
2016-08-05 10:30:00,82.08,82.17,82.0,82.1,39741.0,72.7164,72.7962,72.6455,72.7341,39741.0
2016-08-05 10:40:00,82.11,82.19,82.07,82.18,53522.0,72.743,72.8139,72.7076,72.805,53522.0
2016-08-05 10:50:00,82.17,82.21,82.08,82.21,44780.0,72.7962,72.8316,72.7164,72.8316,44780.0
2016-08-05 11:00:00,82.22,82.29,82.17,82.25,55097.0,72.8404,72.9025,72.7962,72.867,55097.0
2016-08-05 11:10:00,82.26,82.42,82.17,82.41,47538.0,72.8759,73.0176,72.7962,73.0088,47538.0
2016-08-05 11:20:00,82.4,82.43,82.31,82.39,41130.0,72.9999,73.0265,72.9202,72.9911,41130.0
2016-08-05 11:30:00,82.41,82.49,82.24,82.41,37872.0,73.0088,73.0796,72.8582,73.0088,37872.0
2016-08-05 11:40:00,82.42,82.56,82.28,82.29,22851.0,73.0176,73.1417,72.8936,72.9025,22851.0
2016-08-05 11:50:00,82.28,82.44,82.24,82.4,30033.0,72.8936,73.0353,72.8582,72.9999,30033.0
2016-08-05 12:00:00,82.42,82.6,82.42,82.56,25068.0,73.0176,73.1771,73.0176,73.1417,25068.0
2016-08-05 12:10:00,82.58,82.65,82.48,82.62,34022.0,73.1594,73.2214,73.0708,73.1948,34022.0
2016-08-05 12:20:00,82.61,82.65,82.5,82.51,25811.0,73.186,73.2214,73.0885,73.0974,25811.0
2016-08-05 12:30:00,82.53,82.61,82.49,82.54,19550.0,73.1151,73.186,73.0796,73.1239,19550.0
2016-08-05 12:40:00,82.55,82.58,82.47,82.54,23354.0,73.1328,73.1594,73.0619,73.1239,23354.0
2016-08-05 12:50:00,82.56,82.58,82.38,82.38,24928.0,73.1417,73.1594,72.9822,72.9822,24928.0
2016-08-05 13:00:00,82.39,82.53,82.38,82.38,18761.0,72.9911,73.1151,72.9822,72.9822,18761.0
2016-08-05 13:10:00,82.37,82.37,82.29,82.29,13784.0,72.9733,72.9733,72.9025,72.9025,13784.0
2016-08-05 13:20:00,82.29,82.36,82.27,82.33,23354.0,72.9025,72.9645,72.8847,72.9379,23354.0
2016-08-05 13:30:00,82.33,82.42,82.33,82.39,17793.0,72.9379,73.0176,72.9379,72.9911,17793.0
2016-08-05 13:40:00,82.39,82.49,82.39,82.41,22766.0,72.9911,73.0796,72.9911,73.0088,22766.0
2016-08-05 13:50:00,82.42,82.46,82.35,82.41,22344.0,73.0176,73.0531,72.9556,73.0088,22344.0
2016-08-05 14:00:00,82.42,82.51,82.37,82.47,26669.0,73.0176,73.0974,72.9733,73.0619,26669.0
2016-08-05 14:10:00,82.46,82.47,82.3,82.38,23071.0,73.0531,73.0619,72.9113,72.9822,23071.0
2016-08-05 14:20:00,82.39,82.41,82.28,82.31,28874.0,72.9911,73.0088,72.8936,72.9202,28874.0
2016-08-05 14:30:00,82.31,82.34,82.28,82.33,24276.0,72.9202,72.9468,72.8936,72.9379,24276.0
2016-08-05 14:40:00,82.34,82.36,82.28,82.36,22206.0,72.9468,72.9645,72.8936,72.9645,22206.0
2016-08-05 14:50:00,82.37,82.49,82.35,82.43,26864.0,72.9733,73.0796,72.9556,73.0265,26864.0
2016-08-05 15:00:00,82.44,82.49,82.39,82.43,29635.0,73.0353,73.0796,72.9911,73.0265,29635.0
2016-08-05 15:10:00,82.44,82.49,82.39,82.4,23198.0,73.0353,73.0796,72.9911,72.9999,23198.0
2016-08-05 15:20:00,82.39,82.44,82.35,82.44,34971.0,72.9911,73.0353,72.9556,73.0353,34971.0
2016-08-05 15:30:00,82.44,82.47,82.37,82.38,47737.0,73.0353,73.0619,72.9733,72.9822,47737.0
2016-08-05 15:40:00,82.39,82.43,82.29,82.3,86481.0,72.9911,73.0265,72.9025,72.9113,86481.0
2016-08-05 15:50:00,82.31,82.35,82.25,82.33,109955.0,72.9202,72.9556,72.867,72.9379,109955.0
2016-08-08 09:30:00,82.33,82.66,81.54,82.21,32807.0,72.9379,73.2303,72.238,72.8316,32807.0
2016-08-08 09:40:00,82.22,82.31,82.0,82.04,107771.0,72.8404,72.9202,72.6455,72.681,107771.0
2016-08-08 09:50:00,82.04,82.12,81.96,82.0,30904.0,72.681,72.7519,72.6101,72.6455,30904.0
2016-08-08 10:00:00,82.04,82.3,81.99,82.02,69678.0,72.681,72.9113,72.6367,72.6633,69678.0
2016-08-08 10:10:00,82.05,82.19,81.98,82.18,33639.0,72.6898,72.8139,72.6278,72.805,33639.0
2016-08-08 10:20:00,82.17,82.2,82.05,82.09,11819.0,72.7962,72.8227,72.6898,72.7253,11819.0
2016-08-08 10:30:00,82.1,82.12,81.96,82.02,29071.0,72.7341,72.7519,72.6101,72.6633,29071.0
2016-08-08 10:40:00,82.02,82.19,82.0,82.05,16643.0,72.6633,72.8139,72.6455,72.6898,16643.0
2016-08-08 10:50:00,82.06,82.18,82.05,82.12,18501.0,72.6987,72.805,72.6898,72.7519,18501.0
2016-08-08 11:00:00,82.13,82.22,82.08,82.22,27035.0,72.7607,72.8404,72.7164,72.8404,27035.0
2016-08-08 11:10:00,82.22,82.24,82.08,82.11,19595.0,72.8404,72.8582,72.7164,72.743,19595.0
2016-08-08 11:20:00,82.12,82.14,82.09,82.1,18185.0,72.7519,72.7696,72.7253,72.7341,18185.0
2016-08-08 11:30:00,82.1,82.13,82.09,82.1,16353.0,72.7341,72.7607,72.7253,72.7341,16353.0
2016-08-08 11:40:00,82.1,82.14,82.09,82.11,16912.0,72.7341,72.7696,72.7253,72.743,16912.0
2016-08-08 11:50:00,82.1,82.14,82.1,82.12,13506.0,72.7341,72.7696,72.7341,72.7519,13506.0
2016-08-08 12:00:00,82.13,82.15,82.09,82.11,21538.0,72.7607,72.7784,72.7253,72.743,21538.0
2016-08-08 12:10:00,82.1,82.12,82.09,82.11,35114.0,72.7341,72.7519,72.7253,72.743,35114.0
2016-08-08 12:20:00,82.1,82.18,82.09,82.16,14930.0,72.7341,72.805,72.7253,72.7873,14930.0
2016-08-08 12:30:00,82.15,82.2,82.13,82.16,33288.0,72.7784,72.8227,72.7607,72.7873,33288.0
2016-08-08 12:40:00,82.16,82.2,82.1,82.14,23266.0,72.7873,72.8227,72.7341,72.7696,23266.0
2016-08-08 12:50:00,82.13,82.33,82.12,82.33,17134.0,72.7607,72.9379,72.7519,72.9379,17134.0
2016-08-08 13:00:00,82.34,82.34,82.2,82.34,24633.0,72.9468,72.9468,72.8227,72.9468,24633.0
2016-08-08 13:10:00,82.35,82.36,82.22,82.35,19445.0,72.9556,72.9645,72.8404,72.9556,19445.0
2016-08-08 13:20:00,82.35,82.47,82.33,82.44,29248.0,72.9556,73.0619,72.9379,73.0353,29248.0
2016-08-08 13:30:00,82.44,82.45,82.34,82.38,30411.0,73.0353,73.0442,72.9468,72.9822,30411.0
2016-08-08 13:40:00,82.39,82.56,82.38,82.46,26165.0,72.9911,73.1417,72.9822,73.0531,26165.0
2016-08-08 13:50:00,82.45,82.52,82.37,82.49,35448.0,73.0442,73.1062,72.9733,73.0796,35448.0
2016-08-08 14:00:00,82.48,82.52,82.4,82.51,14822.0,73.0708,73.1062,72.9999,73.0974,14822.0
2016-08-08 14:10:00,82.51,82.51,82.34,82.38,22982.0,73.0974,73.0974,72.9468,72.9822,22982.0
2016-08-08 14:20:00,82.37,82.42,82.32,82.33,27811.0,72.9733,73.0176,72.929,72.9379,27811.0
2016-08-08 14:30:00,82.33,82.36,82.21,82.25,28479.0,72.9379,72.9645,72.8316,72.867,28479.0
2016-08-08 14:40:00,82.28,82.47,82.23,82.34,54571.0,72.8936,73.0619,72.8493,72.9468,54571.0
2016-08-08 14:50:00,82.33,82.33,82.18,82.18,18549.0,72.9379,72.9379,72.805,72.805,18549.0
2016-08-08 15:00:00,82.18,82.19,82.09,82.13,35750.0,72.805,72.8139,72.7253,72.7607,35750.0
2016-08-08 15:10:00,82.12,82.2,82.1,82.16,39055.0,72.7519,72.8227,72.7341,72.7873,39055.0
2016-08-08 15:20:00,82.16,82.19,82.1,82.18,22220.0,72.7873,72.8139,72.7341,72.805,22220.0
2016-08-08 15:30:00,82.2,82.23,82.1,82.12,46799.0,72.8227,72.8493,72.7341,72.7519,46799.0
2016-08-08 15:40:00,82.12,82.2,82.1,82.19,64547.0,72.7519,72.8227,72.7341,72.8139,64547.0
2016-08-08 15:50:00,82.18,82.26,82.11,82.17,130281.0,72.805,72.8759,72.743,72.7962,130281.0
2016-08-09 09:30:00,82.49,82.66,82.02,82.24,27824.0,73.0796,73.2303,72.6633,72.8582,27824.0
2016-08-09 09:40:00,82.26,82.27,81.9,82.12,27571.0,72.8759,72.8847,72.557,72.7519,27571.0
2016-08-09 09:50:00,82.14,82.39,82.12,82.18,13694.0,72.7696,72.9911,72.7519,72.805,13694.0
2016-08-09 10:00:00,82.19,82.29,82.09,82.21,17834.0,72.8139,72.9025,72.7253,72.8316,17834.0
2016-08-09 10:10:00,82.23,82.45,82.16,82.43,8888.0,72.8493,73.0442,72.7873,73.0265,8888.0
2016-08-09 10:20:00,82.45,82.66,82.45,82.56,14906.0,73.0442,73.2303,73.0442,73.1417,14906.0
2016-08-09 10:30:00,82.56,82.56,82.42,82.44,17731.0,73.1417,73.1417,73.0176,73.0353,17731.0
2016-08-09 10:40:00,82.44,82.45,82.28,82.3,18150.0,73.0353,73.0442,72.8936,72.9113,18150.0
2016-08-09 10:50:00,82.28,82.31,82.21,82.27,23727.0,72.8936,72.9202,72.8316,72.8847,23727.0
2016-08-09 11:00:00,82.28,82.58,82.27,82.42,39896.0,72.8936,73.1594,72.8847,73.0176,39896.0
2016-08-09 11:10:00,82.42,82.5,82.36,82.5,37312.0,73.0176,73.0885,72.9645,73.0885,37312.0
2016-08-09 11:20:00,82.5,82.53,82.34,82.51,37288.0,73.0885,73.1151,72.9468,73.0974,37288.0
2016-08-09 11:30:00,82.51,82.51,82.28,82.28,21702.0,73.0974,73.0974,72.8936,72.8936,21702.0
2016-08-09 11:40:00,82.31,82.67,82.3,82.64,25025.0,72.9202,73.2391,72.9113,73.2125,25025.0
2016-08-09 11:50:00,82.64,82.64,82.34,82.37,38110.0,73.2125,73.2125,72.9468,72.9733,38110.0
2016-08-09 12:00:00,82.37,82.53,82.36,82.5,22971.0,72.9733,73.1151,72.9645,73.0885,22971.0
2016-08-09 12:10:00,82.5,82.59,82.37,82.38,16200.0,73.0885,73.1682,72.9733,72.9822,16200.0
2016-08-09 12:20:00,82.36,82.37,82.2,82.21,10220.0,72.9645,72.9733,72.8227,72.8316,10220.0
2016-08-09 12:30:00,82.21,82.22,82.14,82.14,48996.0,72.8316,72.8404,72.7696,72.7696,48996.0
2016-08-09 12:40:00,82.13,82.27,82.07,82.25,22000.0,72.7607,72.8847,72.7076,72.867,22000.0
2016-08-09 12:50:00,82.26,82.3,82.22,82.22,12307.0,72.8759,72.9113,72.8404,72.8404,12307.0
2016-08-09 13:00:00,82.22,82.23,82.13,82.15,47178.0,72.8404,72.8493,72.7607,72.7784,47178.0
2016-08-09 13:10:00,82.15,82.16,82.1,82.1,101613.0,72.7784,72.7873,72.7341,72.7341,101613.0
2016-08-09 13:20:00,82.11,82.16,82.1,82.12,60284.0,72.743,72.7873,72.7341,72.7519,60284.0
2016-08-09 13:30:00,82.1,82.25,82.1,82.21,26895.0,72.7341,72.867,72.7341,72.8316,26895.0
2016-08-09 13:40:00,82.2,82.21,82.11,82.19,15969.0,72.8227,72.8316,72.743,72.8139,15969.0
2016-08-09 13:50:00,82.18,82.19,82.07,82.09,30255.0,72.805,72.8139,72.7076,72.7253,30255.0
2016-08-09 14:00:00,82.09,82.09,81.93,81.94,12583.0,72.7253,72.7253,72.5835,72.5924,12583.0
2016-08-09 14:10:00,81.94,81.99,81.81,81.82,36133.0,72.5924,72.6367,72.4772,72.4861,36133.0
2016-08-09 14:20:00,81.82,81.96,81.72,81.91,96577.0,72.4861,72.6101,72.3975,72.5658,96577.0
2016-08-09 14:30:00,81.92,82.03,81.88,81.91,33256.0,72.5747,72.6721,72.5392,72.5658,33256.0
2016-08-09 14:40:00,81.92,82.1,81.92,81.96,29210.0,72.5747,72.7341,72.5747,72.6101,29210.0
2016-08-09 14:50:00,81.96,82.09,81.94,82.06,19342.0,72.6101,72.7253,72.5924,72.6987,19342.0
2016-08-09 15:00:00,82.06,82.06,81.92,82.02,22053.0,72.6987,72.6987,72.5747,72.6633,22053.0
2016-08-09 15:10:00,82.02,82.11,82.0,82.11,30931.0,72.6633,72.743,72.6455,72.743,30931.0
2016-08-09 15:20:00,82.09,82.09,82.01,82.06,46889.0,72.7253,72.7253,72.6544,72.6987,46889.0
2016-08-09 15:30:00,82.07,82.09,82.0,82.08,41848.0,72.7076,72.7253,72.6455,72.7164,41848.0
2016-08-09 15:40:00,82.08,82.15,82.0,82.05,53491.0,72.7164,72.7784,72.6455,72.6898,53491.0
2016-08-09 15:50:00,82.06,82.06,81.96,81.99,71892.0,72.6987,72.6987,72.6101,72.6367,71892.0
2016-08-10 09:30:00,82.03,82.15,81.4,81.79,26572.0,72.6721,72.7784,72.114,72.4595,26572.0
2016-08-10 09:40:00,81.79,82.09,81.64,81.81,19036.0,72.4595,72.7253,72.3266,72.4772,19036.0
2016-08-10 09:50:00,81.85,82.03,81.64,81.64,36185.0,72.5127,72.6721,72.3266,72.3266,36185.0
2016-08-10 10:00:00,81.63,81.75,81.57,81.7,28242.0,72.3178,72.4241,72.2646,72.3798,28242.0
2016-08-10 10:10:00,81.7,81.71,81.56,81.67,23966.0,72.3798,72.3886,72.2557,72.3532,23966.0
2016-08-10 10:20:00,81.66,81.82,81.65,81.73,11131.0,72.3443,72.4861,72.3355,72.4063,11131.0
2016-08-10 10:30:00,81.78,82.07,81.77,81.95,15082.0,72.4506,72.7076,72.4418,72.6012,15082.0
2016-08-10 10:40:00,81.94,82.05,81.82,81.95,16506.0,72.5924,72.6898,72.4861,72.6012,16506.0
2016-08-10 10:50:00,81.96,82.07,81.82,81.84,11300.0,72.6101,72.7076,72.4861,72.5038,11300.0
2016-08-10 11:00:00,81.84,81.94,81.79,81.9,23029.0,72.5038,72.5924,72.4595,72.557,23029.0
2016-08-10 11:10:00,81.92,81.94,81.55,81.55,19415.0,72.5747,72.5924,72.2469,72.2469,19415.0
2016-08-10 11:20:00,81.53,81.72,81.52,81.71,27099.0,72.2292,72.3975,72.2203,72.3886,27099.0
2016-08-10 11:30:00,81.72,81.84,81.58,81.82,18103.0,72.3975,72.5038,72.2735,72.4861,18103.0
2016-08-10 11:40:00,81.8,81.95,81.73,81.83,21739.0,72.4684,72.6012,72.4063,72.4949,21739.0
2016-08-10 11:50:00,81.83,81.92,81.82,81.82,9516.0,72.4949,72.5747,72.4861,72.4861,9516.0
2016-08-10 12:00:00,81.81,82.19,81.78,82.15,17985.0,72.4772,72.8139,72.4506,72.7784,17985.0
2016-08-10 12:10:00,82.16,82.25,82.11,82.23,15800.0,72.7873,72.867,72.743,72.8493,15800.0
2016-08-10 12:20:00,82.22,82.26,82.13,82.2,13015.0,72.8404,72.8759,72.7607,72.8227,13015.0
2016-08-10 12:30:00,82.17,82.31,82.16,82.27,18027.0,72.7962,72.9202,72.7873,72.8847,18027.0
2016-08-10 12:40:00,82.25,82.27,82.18,82.26,10586.0,72.867,72.8847,72.805,72.8759,10586.0
2016-08-10 12:50:00,82.25,82.33,82.25,82.32,11655.0,72.867,72.9379,72.867,72.929,11655.0
2016-08-10 13:00:00,82.31,82.32,82.15,82.15,15487.0,72.9202,72.929,72.7784,72.7784,15487.0
2016-08-10 13:10:00,82.17,82.18,82.05,82.11,16840.0,72.7962,72.805,72.6898,72.743,16840.0
2016-08-10 13:20:00,82.12,82.25,82.09,82.22,12377.0,72.7519,72.867,72.7253,72.8404,12377.0
2016-08-10 13:30:00,82.22,82.24,82.14,82.19,14045.0,72.8404,72.8582,72.7696,72.8139,14045.0
2016-08-10 13:40:00,82.19,82.31,82.19,82.24,21633.0,72.8139,72.9202,72.8139,72.8582,21633.0
2016-08-10 13:50:00,82.23,82.26,82.16,82.17,34073.0,72.8493,72.8759,72.7873,72.7962,34073.0
2016-08-10 14:00:00,82.16,82.32,82.14,82.27,12929.0,72.7873,72.929,72.7696,72.8847,12929.0
2016-08-10 14:10:00,82.29,82.31,82.16,82.16,13217.0,72.9025,72.9202,72.7873,72.7873,13217.0
2016-08-10 14:20:00,82.19,82.28,82.15,82.19,18580.0,72.8139,72.8936,72.7784,72.8139,18580.0
2016-08-10 14:30:00,82.19,82.24,82.14,82.2,11689.0,72.8139,72.8582,72.7696,72.8227,11689.0
2016-08-10 14:40:00,82.2,82.26,82.17,82.26,8413.0,72.8227,72.8759,72.7962,72.8759,8413.0
2016-08-10 14:50:00,82.26,82.28,82.15,82.16,11196.0,72.8759,72.8936,72.7784,72.7873,11196.0
2016-08-10 15:00:00,82.16,82.16,82.08,82.14,21405.0,72.7873,72.7873,72.7164,72.7696,21405.0
2016-08-10 15:10:00,82.14,82.17,82.11,82.12,18504.0,72.7696,72.7962,72.743,72.7519,18504.0
2016-08-10 15:20:00,82.12,82.23,82.12,82.19,17221.0,72.7519,72.8493,72.7519,72.8139,17221.0
2016-08-10 15:30:00,82.19,82.21,82.14,82.19,25129.0,72.8139,72.8316,72.7696,72.8139,25129.0
2016-08-10 15:40:00,82.18,82.25,82.04,82.08,38642.0,72.805,72.867,72.681,72.7164,38642.0
2016-08-10 15:50:00,82.08,82.17,82.05,82.06,121670.0,72.7164,72.7962,72.6898,72.6987,121670.0
2016-08-11 09:30:00,82.12,82.33,81.7,81.95,20049.0,72.7519,72.9379,72.3798,72.6012,20049.0
2016-08-11 09:40:00,81.97,82.03,81.78,81.8,23189.0,72.619,72.6721,72.4506,72.4684,23189.0
2016-08-11 09:50:00,81.83,81.91,81.7,81.87,19300.0,72.4949,72.5658,72.3798,72.5304,19300.0
2016-08-11 10:00:00,81.87,81.93,81.67,81.73,12455.0,72.5304,72.5835,72.3532,72.4063,12455.0
2016-08-11 10:10:00,81.74,81.79,81.62,81.75,8592.0,72.4152,72.4595,72.3089,72.4241,8592.0
2016-08-11 10:20:00,81.76,81.93,81.73,81.88,8235.0,72.4329,72.5835,72.4063,72.5392,8235.0
2016-08-11 10:30:00,81.88,82.0,81.88,81.97,16632.0,72.5392,72.6455,72.5392,72.619,16632.0
2016-08-11 10:40:00,81.98,82.07,81.89,82.07,8239.0,72.6278,72.7076,72.5481,72.7076,8239.0
2016-08-11 10:50:00,82.12,82.2,82.04,82.09,66091.0,72.7519,72.8227,72.681,72.7253,66091.0
2016-08-11 11:00:00,82.11,82.27,82.07,82.27,19565.0,72.743,72.8847,72.7076,72.8847,19565.0
2016-08-11 11:10:00,82.29,82.49,82.25,82.41,44997.0,72.9025,73.0796,72.867,73.0088,44997.0
2016-08-11 11:20:00,82.4,82.49,82.29,82.49,10709.0,72.9999,73.0796,72.9025,73.0796,10709.0
2016-08-11 11:30:00,82.46,82.46,82.31,82.36,12731.0,73.0531,73.0531,72.9202,72.9645,12731.0
2016-08-11 11:40:00,82.36,82.46,82.27,82.44,16115.0,72.9645,73.0531,72.8847,73.0353,16115.0
2016-08-11 11:50:00,82.45,82.64,82.44,82.62,76337.0,73.0442,73.2125,73.0353,73.1948,76337.0
2016-08-11 12:00:00,82.65,82.98,82.6,82.92,40950.0,73.2214,73.5137,73.1771,73.4606,40950.0
2016-08-11 12:10:00,82.94,83.0,82.85,82.98,13173.0,73.4783,73.5315,73.3986,73.5137,13173.0
2016-08-11 12:20:00,82.98,83.11,82.94,83.1,13025.0,73.5137,73.6289,73.4783,73.6201,13025.0
2016-08-11 12:30:00,83.06,83.08,82.93,82.94,11525.0,73.5846,73.6023,73.4695,73.4783,11525.0
2016-08-11 12:40:00,82.94,82.94,82.77,82.81,6654.0,73.4783,73.4783,73.3277,73.3631,6654.0
2016-08-11 12:50:00,82.82,82.9,82.8,82.87,6763.0,73.372,73.4429,73.3543,73.4163,6763.0
2016-08-11 13:00:00,82.86,82.91,82.82,82.84,15675.0,73.4074,73.4517,73.372,73.3897,15675.0
2016-08-11 13:10:00,82.84,82.87,82.66,82.67,15540.0,73.3897,73.4163,73.2303,73.2391,15540.0
2016-08-11 13:20:00,82.69,82.81,82.68,82.73,6761.0,73.2568,73.3631,73.248,73.2923,6761.0
2016-08-11 13:30:00,82.72,82.75,82.54,82.61,12155.0,73.2834,73.31,73.1239,73.186,12155.0
2016-08-11 13:40:00,82.61,82.75,82.61,82.71,8400.0,73.186,73.31,73.186,73.2745,8400.0
2016-08-11 13:50:00,82.73,82.74,82.65,82.7,7184.0,73.2923,73.3011,73.2214,73.2657,7184.0
2016-08-11 14:00:00,82.68,82.71,82.63,82.67,11176.0,73.248,73.2745,73.2037,73.2391,11176.0
2016-08-11 14:10:00,82.67,82.69,82.54,82.54,13737.0,73.2391,73.2568,73.1239,73.1239,13737.0
2016-08-11 14:20:00,82.56,82.69,82.56,82.65,23150.0,73.1417,73.2568,73.1417,73.2214,23150.0
2016-08-11 14:30:00,82.66,82.84,82.65,82.76,18282.0,73.2303,73.3897,73.2214,73.3188,18282.0
2016-08-11 14:40:00,82.77,82.86,82.73,82.85,24340.0,73.3277,73.4074,73.2923,73.3986,24340.0
2016-08-11 14:50:00,82.85,82.86,82.62,82.71,19352.0,73.3986,73.4074,73.1948,73.2745,19352.0
2016-08-11 15:00:00,82.7,82.7,82.55,82.62,13329.0,73.2657,73.2657,73.1328,73.1948,13329.0
2016-08-11 15:10:00,82.62,82.63,82.53,82.58,36715.0,73.1948,73.2037,73.1151,73.1594,36715.0
2016-08-11 15:20:00,82.59,82.62,82.54,82.55,14981.0,73.1682,73.1948,73.1239,73.1328,14981.0
2016-08-11 15:30:00,82.56,82.65,82.54,82.63,35681.0,73.1417,73.2214,73.1239,73.2037,35681.0
2016-08-11 15:40:00,82.62,82.66,82.54,82.54,64183.0,73.1948,73.2303,73.1239,73.1239,64183.0
2016-08-11 15:50:00,82.55,82.61,82.52,82.57,108297.0,73.1328,73.186,73.1062,73.1505,108297.0
2016-08-12 09:30:00,82.41,82.66,82.21,82.44,30428.0,73.0088,73.2303,72.8316,73.0353,30428.0
2016-08-12 09:40:00,82.4,82.86,82.4,82.79,16694.0,72.9999,73.4074,72.9999,73.3454,16694.0
2016-08-12 09:50:00,82.77,83.0,82.73,82.9,48591.0,73.3277,73.5315,73.2923,73.4429,48591.0
2016-08-12 10:00:00,82.85,82.96,82.73,82.8,8322.0,73.3986,73.496,73.2923,73.3543,8322.0
2016-08-12 10:10:00,82.83,83.06,82.83,83.05,12634.0,73.3809,73.5846,73.3809,73.5758,12634.0
2016-08-12 10:20:00,83.03,83.49,83.01,83.43,36902.0,73.558,73.9656,73.5403,73.9124,36902.0
2016-08-12 10:30:00,83.42,83.53,83.37,83.48,21411.0,73.9036,74.001,73.8593,73.9567,21411.0
2016-08-12 10:40:00,83.48,83.56,83.44,83.51,20067.0,73.9567,74.0276,73.9213,73.9833,20067.0
2016-08-12 10:50:00,83.53,83.73,83.53,83.68,23483.0,74.001,74.1782,74.001,74.1339,23483.0
2016-08-12 11:00:00,83.65,83.68,83.43,83.45,22060.0,74.1073,74.1339,73.9124,73.9301,22060.0
2016-08-12 11:10:00,83.45,83.57,83.44,83.47,23940.0,73.9301,74.0364,73.9213,73.9478,23940.0
2016-08-12 11:20:00,83.46,83.49,83.42,83.49,10628.0,73.939,73.9656,73.9036,73.9656,10628.0
2016-08-12 11:30:00,83.48,83.48,83.18,83.18,21617.0,73.9567,73.9567,73.6909,73.6909,21617.0
2016-08-12 11:40:00,83.17,83.27,83.13,83.18,10904.0,73.6821,73.7707,73.6466,73.6909,10904.0
2016-08-12 11:50:00,83.17,83.19,83.1,83.19,11819.0,73.6821,73.6998,73.6201,73.6998,11819.0
2016-08-12 12:00:00,83.16,83.17,82.84,82.88,16149.0,73.6732,73.6821,73.3897,73.4252,16149.0
2016-08-12 12:10:00,82.87,82.89,82.81,82.81,15383.0,73.4163,73.434,73.3631,73.3631,15383.0
2016-08-12 12:20:00,82.78,82.78,82.6,82.73,29947.0,73.3366,73.3366,73.1771,73.2923,29947.0
2016-08-12 12:30:00,82.73,82.8,82.71,82.72,11347.0,73.2923,73.3543,73.2745,73.2834,11347.0
2016-08-12 12:40:00,82.72,82.76,82.57,82.71,58788.0,73.2834,73.3188,73.1505,73.2745,58788.0
2016-08-12 12:50:00,82.73,82.86,82.73,82.8,12124.0,73.2923,73.4074,73.2923,73.3543,12124.0
2016-08-12 13:00:00,82.8,82.81,82.54,82.6,20185.0,73.3543,73.3631,73.1239,73.1771,20185.0
2016-08-12 13:10:00,82.6,82.83,82.59,82.8,12476.0,73.1771,73.3809,73.1682,73.3543,12476.0
2016-08-12 13:20:00,82.82,82.9,82.73,82.89,12765.0,73.372,73.4429,73.2923,73.434,12765.0
2016-08-12 13:30:00,82.89,82.97,82.83,82.97,12201.0,73.434,73.5049,73.3809,73.5049,12201.0
2016-08-12 13:40:00,82.98,83.03,82.91,82.92,13344.0,73.5137,73.558,73.4517,73.4606,13344.0
2016-08-12 13:50:00,82.92,82.95,82.81,82.84,11840.0,73.4606,73.4872,73.3631,73.3897,11840.0
2016-08-12 14:00:00,82.83,82.87,82.82,82.85,14115.0,73.3809,73.4163,73.372,73.3986,14115.0
2016-08-12 14:10:00,82.84,83.03,82.83,83.01,22251.0,73.3897,73.558,73.3809,73.5403,22251.0
2016-08-12 14:20:00,83.01,83.04,82.97,82.99,16174.0,73.5403,73.5669,73.5049,73.5226,16174.0
2016-08-12 14:30:00,82.98,82.99,82.82,82.89,27319.0,73.5137,73.5226,73.372,73.434,27319.0
2016-08-12 14:40:00,82.88,82.98,82.85,82.98,12530.0,73.4252,73.5137,73.3986,73.5137,12530.0
2016-08-12 14:50:00,82.98,82.99,82.83,82.85,24991.0,73.5137,73.5226,73.3809,73.3986,24991.0
2016-08-12 15:00:00,82.86,82.99,82.86,82.99,20912.0,73.4074,73.5226,73.4074,73.5226,20912.0
2016-08-12 15:10:00,82.99,83.07,82.94,83.01,28076.0,73.5226,73.5935,73.4783,73.5403,28076.0
2016-08-12 15:20:00,83.01,83.1,82.96,83.08,32644.0,73.5403,73.6201,73.496,73.6023,32644.0
2016-08-12 15:30:00,83.1,83.11,82.97,83.06,33434.0,73.6201,73.6289,73.5049,73.5846,33434.0
2016-08-12 15:40:00,83.05,83.13,82.99,83.02,42663.0,73.5758,73.6466,73.5226,73.5492,42663.0
2016-08-12 15:50:00,83.01,83.03,82.93,82.97,82730.0,73.5403,73.558,73.4695,73.5049,82730.0
2016-08-15 09:30:00,83.48,84.21,83.27,84.18,48024.0,73.9567,74.6034,73.7707,74.5769,48024.0
2016-08-15 09:40:00,84.19,84.76,84.15,84.72,37806.0,74.5857,75.0907,74.5503,75.0552,37806.0
2016-08-15 09:50:00,84.72,84.79,84.39,84.46,34281.0,75.0552,75.1173,74.7629,74.8249,34281.0
2016-08-15 10:00:00,84.5,84.54,84.06,84.07,33631.0,74.8603,74.8958,74.4705,74.4794,33631.0
2016-08-15 10:10:00,84.09,84.36,84.05,84.36,19839.0,74.4971,74.7363,74.4617,74.7363,19839.0
2016-08-15 10:20:00,84.36,84.4,84.04,84.04,29599.0,74.7363,74.7718,74.4528,74.4528,29599.0
2016-08-15 10:30:00,84.08,84.42,84.08,84.22,32204.0,74.4883,74.7895,74.4883,74.6123,32204.0
2016-08-15 10:40:00,84.22,84.36,84.22,84.32,17097.0,74.6123,74.7363,74.6123,74.7009,17097.0
2016-08-15 10:50:00,84.33,84.45,84.28,84.45,16102.0,74.7097,74.8161,74.6654,74.8161,16102.0
2016-08-15 11:00:00,84.46,84.56,84.33,84.34,24173.0,74.8249,74.9135,74.7097,74.7186,24173.0
2016-08-15 11:10:00,84.32,84.54,84.3,84.52,20081.0,74.7009,74.8958,74.6832,74.8781,20081.0
2016-08-15 11:20:00,84.53,84.58,84.45,84.54,14100.0,74.8869,74.9312,74.8161,74.8958,14100.0
2016-08-15 11:30:00,84.55,84.66,84.49,84.66,18275.0,74.9046,75.0021,74.8515,75.0021,18275.0
2016-08-15 11:40:00,84.67,84.69,84.54,84.58,15848.0,75.011,75.0287,74.8958,74.9312,15848.0
2016-08-15 11:50:00,84.6,84.68,84.6,84.67,10815.0,74.9489,75.0198,74.9489,75.011,10815.0
2016-08-15 12:00:00,84.66,84.75,84.64,84.69,21134.0,75.0021,75.0818,74.9844,75.0287,21134.0
2016-08-15 12:10:00,84.68,84.72,84.66,84.69,9682.0,75.0198,75.0552,75.0021,75.0287,9682.0
2016-08-15 12:20:00,84.7,84.7,84.55,84.57,11074.0,75.0375,75.0375,74.9046,74.9224,11074.0
2016-08-15 12:30:00,84.58,84.58,84.33,84.35,11423.0,74.9312,74.9312,74.7097,74.7275,11423.0
2016-08-15 12:40:00,84.34,84.49,84.3,84.48,14767.0,74.7186,74.8515,74.6832,74.8426,14767.0
2016-08-15 12:50:00,84.47,84.48,84.2,84.22,15842.0,74.8338,74.8426,74.5946,74.6123,15842.0
2016-08-15 13:00:00,84.23,84.3,84.11,84.23,20105.0,74.6211,74.6832,74.5148,74.6211,20105.0
2016-08-15 13:10:00,84.23,84.23,84.03,84.19,16468.0,74.6211,74.6211,74.444,74.5857,16468.0
2016-08-15 13:20:00,84.18,84.3,84.16,84.17,11284.0,74.5769,74.6832,74.5591,74.568,11284.0
2016-08-15 13:30:00,84.18,84.18,84.01,84.1,9184.0,74.5769,74.5769,74.4262,74.506,9184.0
2016-08-15 13:40:00,84.11,84.11,83.86,83.99,10762.0,74.5148,74.5148,74.2934,74.4085,10762.0
2016-08-15 13:50:00,83.99,84.0,83.93,83.97,12065.0,74.4085,74.4174,74.3554,74.3908,12065.0
2016-08-15 14:00:00,83.94,84.04,83.9,83.98,11089.0,74.3642,74.4528,74.3288,74.3997,11089.0
2016-08-15 14:10:00,83.97,83.98,83.82,83.97,10475.0,74.3908,74.3997,74.2579,74.3908,10475.0
2016-08-15 14:20:00,83.97,84.08,83.9,84.03,10388.0,74.3908,74.4883,74.3288,74.444,10388.0
2016-08-15 14:30:00,84.02,84.09,83.94,83.99,18067.0,74.4351,74.4971,74.3642,74.4085,18067.0
2016-08-15 14:40:00,83.98,84.1,83.98,83.99,19306.0,74.3997,74.506,74.3997,74.4085,19306.0
2016-08-15 14:50:00,84.01,84.05,83.92,83.93,8792.0,74.4262,74.4617,74.3465,74.3554,8792.0
2016-08-15 15:00:00,83.94,84.08,83.94,84.08,16198.0,74.3642,74.4883,74.3642,74.4883,16198.0
2016-08-15 15:10:00,84.07,84.08,83.95,83.95,21529.0,74.4794,74.4883,74.3731,74.3731,21529.0
2016-08-15 15:20:00,83.95,84.04,83.92,84.03,22388.0,74.3731,74.4528,74.3465,74.444,22388.0
2016-08-15 15:30:00,84.04,84.15,84.02,84.09,40992.0,74.4528,74.5503,74.4351,74.4971,40992.0
2016-08-15 15:40:00,84.08,84.2,84.07,84.12,46956.0,74.4883,74.5946,74.4794,74.5237,46956.0
2016-08-15 15:50:00,84.12,84.13,83.98,84.09,81842.0,74.5237,74.5326,74.3997,74.4971,81842.0
2016-08-16 09:30:00,84.28,84.33,83.59,83.59,9566.0,74.6654,74.7097,74.0542,74.0542,9566.0
2016-08-16 09:40:00,83.62,83.67,83.29,83.4,20160.0,74.0807,74.125,73.7884,73.8858,20160.0
2016-08-16 09:50:00,83.4,83.65,83.35,83.56,23560.0,73.8858,74.1073,73.8415,74.0276,23560.0
2016-08-16 10:00:00,83.57,83.7,83.52,83.56,31927.0,74.0364,74.1516,73.9921,74.0276,31927.0
2016-08-16 10:10:00,83.56,83.62,83.48,83.5,20613.0,74.0276,74.0807,73.9567,73.9744,20613.0
2016-08-16 10:20:00,83.49,83.55,83.47,83.52,35503.0,73.9656,74.0187,73.9478,73.9921,35503.0
2016-08-16 10:30:00,83.51,83.54,83.49,83.51,36519.0,73.9833,74.0099,73.9656,73.9833,36519.0
2016-08-16 10:40:00,83.5,83.57,83.48,83.55,23904.0,73.9744,74.0364,73.9567,74.0187,23904.0
2016-08-16 10:50:00,83.53,83.55,83.36,83.41,17947.0,74.001,74.0187,73.8504,73.8947,17947.0
2016-08-16 11:00:00,83.4,83.48,83.38,83.47,14861.0,73.8858,73.9567,73.8681,73.9478,14861.0
2016-08-16 11:10:00,83.47,83.53,83.44,83.46,17650.0,73.9478,74.001,73.9213,73.939,17650.0
2016-08-16 11:20:00,83.46,83.51,83.41,83.45,11699.0,73.939,73.9833,73.8947,73.9301,11699.0
2016-08-16 11:30:00,83.45,83.45,83.16,83.17,9212.0,73.9301,73.9301,73.6732,73.6821,9212.0
2016-08-16 11:40:00,83.16,83.18,82.98,83.0,12071.0,73.6732,73.6909,73.5137,73.5315,12071.0
2016-08-16 11:50:00,82.99,83.05,82.87,82.97,15667.0,73.5226,73.5758,73.4163,73.5049,15667.0
2016-08-16 12:00:00,82.98,83.05,82.83,82.85,10392.0,73.5137,73.5758,73.3809,73.3986,10392.0
2016-08-16 12:10:00,82.84,82.89,82.81,82.89,10495.0,73.3897,73.434,73.3631,73.434,10495.0
2016-08-16 12:20:00,82.91,82.93,82.76,82.85,7012.0,73.4517,73.4695,73.3188,73.3986,7012.0
2016-08-16 12:30:00,82.85,82.85,82.62,82.74,11382.0,73.3986,73.3986,73.1948,73.3011,11382.0
2016-08-16 12:40:00,82.72,82.77,82.66,82.77,7065.0,73.2834,73.3277,73.2303,73.3277,7065.0
2016-08-16 12:50:00,82.76,82.79,82.68,82.74,8515.0,73.3188,73.3454,73.248,73.3011,8515.0
2016-08-16 13:00:00,82.75,82.75,82.66,82.66,12564.0,73.31,73.31,73.2303,73.2303,12564.0
2016-08-16 13:10:00,82.64,82.64,82.48,82.59,35226.0,73.2125,73.2125,73.0708,73.1682,35226.0
2016-08-16 13:20:00,82.59,82.7,82.53,82.7,13900.0,73.1682,73.2657,73.1151,73.2657,13900.0
2016-08-16 13:30:00,82.7,82.73,82.5,82.53,21305.0,73.2657,73.2923,73.0885,73.1151,21305.0
2016-08-16 13:40:00,82.52,82.7,82.52,82.66,17915.0,73.1062,73.2657,73.1062,73.2303,17915.0
2016-08-16 13:50:00,82.65,82.66,82.57,82.64,9753.0,73.2214,73.2303,73.1505,73.2125,9753.0
2016-08-16 14:00:00,82.65,82.72,82.63,82.63,12783.0,73.2214,73.2834,73.2037,73.2037,12783.0
2016-08-16 14:10:00,82.64,82.67,82.51,82.56,12402.0,73.2125,73.2391,73.0974,73.1417,12402.0
2016-08-16 14:20:00,82.56,82.56,82.39,82.46,29447.0,73.1417,73.1417,72.9911,73.0531,29447.0
2016-08-16 14:30:00,82.47,82.52,82.17,82.2,33376.0,73.0619,73.1062,72.7962,72.8227,33376.0
2016-08-16 14:40:00,82.18,82.25,82.08,82.13,15780.0,72.805,72.867,72.7164,72.7607,15780.0
2016-08-16 14:50:00,82.13,82.17,82.08,82.16,15271.0,72.7607,72.7962,72.7164,72.7873,15271.0
2016-08-16 15:00:00,82.16,82.2,82.12,82.12,18785.0,72.7873,72.8227,72.7519,72.7519,18785.0
2016-08-16 15:10:00,82.13,82.13,81.98,81.98,33907.0,72.7607,72.7607,72.6278,72.6278,33907.0
2016-08-16 15:20:00,81.99,82.03,81.87,81.88,28826.0,72.6367,72.6721,72.5304,72.5392,28826.0
2016-08-16 15:30:00,81.87,81.94,81.84,81.86,37722.0,72.5304,72.5924,72.5038,72.5215,37722.0
2016-08-16 15:40:00,81.86,81.91,81.75,81.76,55773.0,72.5215,72.5658,72.4241,72.4329,55773.0
2016-08-16 15:50:00,81.76,81.81,81.63,81.72,114748.0,72.4329,72.4772,72.3178,72.3975,114748.0
2016-08-17 09:30:00,81.78,81.83,81.38,81.53,18888.0,72.4506,72.4949,72.0963,72.2292,18888.0
2016-08-17 09:40:00,81.49,81.62,81.44,81.54,13370.0,72.1937,72.3089,72.1494,72.238,13370.0
2016-08-17 09:50:00,81.56,81.59,81.21,81.22,11047.0,72.2557,72.2823,71.9457,71.9545,11047.0
2016-08-17 10:00:00,81.2,81.23,80.76,80.76,12305.0,71.9368,71.9634,71.547,71.547,12305.0
2016-08-17 10:10:00,80.77,80.95,80.7,80.9,21412.0,71.5559,71.7153,71.4938,71.671,21412.0
2016-08-17 10:20:00,80.88,80.99,80.82,80.9,13907.0,71.6533,71.7508,71.6002,71.671,13907.0
2016-08-17 10:30:00,80.9,81.01,80.7,80.71,26645.0,71.671,71.7685,71.4938,71.5027,26645.0
2016-08-17 10:40:00,80.71,80.81,80.47,80.62,24184.0,71.5027,71.5913,71.2901,71.423,24184.0
2016-08-17 10:50:00,80.6,80.61,80.28,80.42,36355.0,71.4053,71.4141,71.1218,71.2458,36355.0
2016-08-17 11:00:00,80.41,80.62,80.41,80.56,18638.0,71.2369,71.423,71.2369,71.3698,18638.0
2016-08-17 11:10:00,80.57,80.72,80.46,80.46,29953.0,71.3787,71.5116,71.2812,71.2812,29953.0
2016-08-17 11:20:00,80.46,80.5,80.21,80.27,19695.0,71.2812,71.3167,71.0597,71.1129,19695.0
2016-08-17 11:30:00,80.28,80.44,80.18,80.24,38177.0,71.1218,71.2635,71.0332,71.0863,38177.0
2016-08-17 11:40:00,80.26,80.6,80.25,80.47,25416.0,71.104,71.4053,71.0952,71.2901,25416.0
2016-08-17 11:50:00,80.47,80.47,80.26,80.36,18392.0,71.2901,71.2901,71.104,71.1926,18392.0
2016-08-17 12:00:00,80.38,80.53,80.35,80.52,18506.0,71.2104,71.3432,71.1838,71.3344,18506.0
2016-08-17 12:10:00,80.56,80.71,80.55,80.71,20464.0,71.3698,71.5027,71.361,71.5027,20464.0
2016-08-17 12:20:00,80.69,80.7,80.53,80.55,27924.0,71.485,71.4938,71.3432,71.361,27924.0
2016-08-17 12:30:00,80.54,80.8,80.54,80.79,16586.0,71.3521,71.5824,71.3521,71.5736,16586.0
2016-08-17 12:40:00,80.81,80.84,80.73,80.81,20886.0,71.5913,71.6179,71.5204,71.5913,20886.0
2016-08-17 12:50:00,80.82,80.83,80.68,80.75,17830.0,71.6002,71.609,71.4761,71.5381,17830.0
2016-08-17 13:00:00,80.76,80.77,80.58,80.7,16841.0,71.547,71.5559,71.3875,71.4938,16841.0
2016-08-17 13:10:00,80.72,80.73,80.66,80.69,13964.0,71.5116,71.5204,71.4584,71.485,13964.0
2016-08-17 13:20:00,80.7,80.7,80.54,80.62,11507.0,71.4938,71.4938,71.3521,71.423,11507.0
2016-08-17 13:30:00,80.63,80.89,80.62,80.86,14305.0,71.4318,71.6622,71.423,71.6356,14305.0
2016-08-17 13:40:00,80.87,80.91,80.6,80.7,11838.0,71.6445,71.6799,71.4053,71.4938,11838.0
2016-08-17 13:50:00,80.72,80.87,80.63,80.64,24693.0,71.5116,71.6445,71.4318,71.4407,24693.0
2016-08-17 14:00:00,80.65,80.82,80.48,80.67,19813.0,71.4496,71.6002,71.2989,71.4673,19813.0
2016-08-17 14:10:00,80.68,80.85,80.68,80.75,22651.0,71.4761,71.6267,71.4761,71.5381,22651.0
2016-08-17 14:20:00,80.77,80.82,80.65,80.73,25193.0,71.5559,71.6002,71.4496,71.5204,25193.0
2016-08-17 14:30:00,80.79,80.81,80.61,80.61,13865.0,71.5736,71.5913,71.4141,71.4141,13865.0
2016-08-17 14:40:00,80.64,80.64,80.45,80.45,22522.0,71.4407,71.4407,71.2724,71.2724,22522.0
2016-08-17 14:50:00,80.48,80.6,80.47,80.57,18024.0,71.2989,71.4053,71.2901,71.3787,18024.0
2016-08-17 15:00:00,80.59,80.65,80.55,80.56,26593.0,71.3964,71.4496,71.361,71.3698,26593.0
2016-08-17 15:10:00,80.57,80.63,80.55,80.61,16741.0,71.3787,71.4318,71.361,71.4141,16741.0
2016-08-17 15:20:00,80.6,80.61,80.52,80.54,21437.0,71.4053,71.4141,71.3344,71.3521,21437.0
2016-08-17 15:30:00,80.53,80.64,80.53,80.61,30342.0,71.3432,71.4407,71.3432,71.4141,30342.0
2016-08-17 15:40:00,80.62,80.72,80.61,80.64,55901.0,71.423,71.5116,71.4141,71.4407,55901.0
2016-08-17 15:50:00,80.65,80.68,80.44,80.53,159033.0,71.4496,71.4761,71.2635,71.3432,159033.0
2016-08-18 09:30:00,81.01,81.3,80.8,81.01,38107.0,71.7685,72.0254,71.5824,71.7685,38107.0
2016-08-18 09:40:00,81.04,81.23,80.92,81.17,21012.0,71.7951,71.9634,71.6887,71.9102,21012.0
2016-08-18 09:50:00,81.14,81.21,81.05,81.15,11171.0,71.8837,71.9457,71.8039,71.8925,11171.0
2016-08-18 10:00:00,81.1,81.2,81.02,81.08,10531.0,71.8482,71.9368,71.7773,71.8305,10531.0
2016-08-18 10:10:00,81.04,81.12,80.99,81.02,11295.0,71.7951,71.8659,71.7508,71.7773,11295.0
2016-08-18 10:20:00,81.03,81.08,81.0,81.03,10837.0,71.7862,71.8305,71.7596,71.7862,10837.0
2016-08-18 10:30:00,81.02,81.2,81.01,81.04,18657.0,71.7773,71.9368,71.7685,71.7951,18657.0
2016-08-18 10:40:00,81.04,81.13,80.99,81.01,18221.0,71.7951,71.8748,71.7508,71.7685,18221.0
2016-08-18 10:50:00,81.03,81.13,81.03,81.03,21224.0,71.7862,71.8748,71.7862,71.7862,21224.0
2016-08-18 11:00:00,81.04,81.13,81.04,81.13,9362.0,71.7951,71.8748,71.7951,71.8748,9362.0
2016-08-18 11:10:00,81.13,81.13,81.08,81.1,10911.0,71.8748,71.8748,71.8305,71.8482,10911.0
2016-08-18 11:20:00,81.1,81.19,81.08,81.18,15290.0,71.8482,71.9279,71.8305,71.9191,15290.0
2016-08-18 11:30:00,81.2,81.31,81.15,81.15,39276.0,71.9368,72.0343,71.8925,71.8925,39276.0
2016-08-18 11:40:00,81.17,81.32,81.17,81.21,13632.0,71.9102,72.0431,71.9102,71.9457,13632.0
2016-08-18 11:50:00,81.2,81.22,81.14,81.19,21301.0,71.9368,71.9545,71.8837,71.9279,21301.0
2016-08-18 12:00:00,81.2,81.2,81.03,81.11,9908.0,71.9368,71.9368,71.7862,71.8571,9908.0
2016-08-18 12:10:00,81.1,81.15,81.06,81.11,12263.0,71.8482,71.8925,71.8128,71.8571,12263.0
2016-08-18 12:20:00,81.12,81.13,81.05,81.08,9794.0,71.8659,71.8748,71.8039,71.8305,9794.0
2016-08-18 12:30:00,81.06,81.08,80.95,81.07,10405.0,71.8128,71.8305,71.7153,71.8216,10405.0
2016-08-18 12:40:00,81.09,81.15,81.09,81.1,8534.0,71.8394,71.8925,71.8394,71.8482,8534.0
2016-08-18 12:50:00,81.09,81.11,81.06,81.08,4600.0,71.8394,71.8571,71.8128,71.8305,4600.0
2016-08-18 13:00:00,81.1,81.14,81.02,81.02,9303.0,71.8482,71.8837,71.7773,71.7773,9303.0
2016-08-18 13:10:00,81.03,81.07,81.01,81.02,7570.0,71.7862,71.8216,71.7685,71.7773,7570.0
2016-08-18 13:20:00,81.01,81.07,80.97,81.06,6830.0,71.7685,71.8216,71.733,71.8128,6830.0
2016-08-18 13:30:00,81.05,81.08,81.03,81.05,11949.0,71.8039,71.8305,71.7862,71.8039,11949.0
2016-08-18 13:40:00,81.05,81.05,80.89,80.94,10894.0,71.8039,71.8039,71.6622,71.7065,10894.0
2016-08-18 13:50:00,80.97,81.13,80.96,81.04,18516.0,71.733,71.8748,71.7242,71.7951,18516.0
2016-08-18 14:00:00,81.04,81.13,81.04,81.05,19133.0,71.7951,71.8748,71.7951,71.8039,19133.0
2016-08-18 14:10:00,81.05,81.12,80.98,81.12,18063.0,71.8039,71.8659,71.7419,71.8659,18063.0
2016-08-18 14:20:00,81.1,81.12,81.04,81.09,18548.0,71.8482,71.8659,71.7951,71.8394,18548.0
2016-08-18 14:30:00,81.1,81.1,81.04,81.05,26418.0,71.8482,71.8482,71.7951,71.8039,26418.0
2016-08-18 14:40:00,81.05,81.1,81.04,81.05,16396.0,71.8039,71.8482,71.7951,71.8039,16396.0
2016-08-18 14:50:00,81.05,81.05,80.99,81.01,24333.0,71.8039,71.8039,71.7508,71.7685,24333.0
2016-08-18 15:00:00,81.0,81.08,80.99,81.03,37549.0,71.7596,71.8305,71.7508,71.7862,37549.0
2016-08-18 15:10:00,81.03,81.05,80.98,81.03,27570.0,71.7862,71.8039,71.7419,71.7862,27570.0
2016-08-18 15:20:00,81.04,81.09,81.0,81.07,24856.0,71.7951,71.8394,71.7596,71.8216,24856.0
2016-08-18 15:30:00,81.08,81.11,80.98,81.1,38509.0,71.8305,71.8571,71.7419,71.8482,38509.0
2016-08-18 15:40:00,81.1,81.21,81.08,81.14,52613.0,71.8482,71.9457,71.8305,71.8837,52613.0
2016-08-18 15:50:00,81.15,81.27,81.11,81.26,98600.0,71.8925,71.9988,71.8571,71.99,98600.0
2016-08-19 09:30:00,81.0,81.12,80.88,80.95,104833.0,71.7596,71.8659,71.6533,71.7153,104833.0
2016-08-19 09:40:00,80.95,81.08,80.82,80.95,63823.0,71.7153,71.8305,71.6002,71.7153,63823.0
2016-08-19 09:50:00,80.91,81.41,80.91,81.32,31411.0,71.6799,72.1229,71.6799,72.0431,31411.0
2016-08-19 10:00:00,81.38,81.61,81.33,81.59,49903.0,72.0963,72.3,72.052,72.2823,49903.0
2016-08-19 10:10:00,81.57,81.87,81.48,81.86,28906.0,72.2646,72.5304,72.1849,72.5215,28906.0
2016-08-19 10:20:00,81.88,81.92,81.83,81.91,11157.0,72.5392,72.5747,72.4949,72.5658,11157.0
2016-08-19 10:30:00,81.91,81.98,81.72,81.78,24670.0,72.5658,72.6278,72.3975,72.4506,24670.0
2016-08-19 10:40:00,81.75,81.94,81.75,81.94,9231.0,72.4241,72.5924,72.4241,72.5924,9231.0
2016-08-19 10:50:00,81.91,81.97,81.85,81.93,12940.0,72.5658,72.619,72.5127,72.5835,12940.0
2016-08-19 11:00:00,81.92,82.06,81.91,81.99,25231.0,72.5747,72.6987,72.5658,72.6367,25231.0
2016-08-19 11:10:00,81.98,82.11,81.98,82.06,13603.0,72.6278,72.743,72.6278,72.6987,13603.0
2016-08-19 11:20:00,82.01,82.21,81.99,82.17,32143.0,72.6544,72.8316,72.6367,72.7962,32143.0
2016-08-19 11:30:00,82.16,82.27,82.15,82.21,24852.0,72.7873,72.8847,72.7784,72.8316,24852.0
2016-08-19 11:40:00,82.2,82.47,82.2,82.41,19003.0,72.8227,73.0619,72.8227,73.0088,19003.0
2016-08-19 11:50:00,82.4,82.47,82.36,82.41,15026.0,72.9999,73.0619,72.9645,73.0088,15026.0
2016-08-19 12:00:00,82.4,82.4,82.31,82.33,9182.0,72.9999,72.9999,72.9202,72.9379,9182.0
2016-08-19 12:10:00,82.32,82.36,82.3,82.31,31039.0,72.929,72.9645,72.9113,72.9202,31039.0
2016-08-19 12:20:00,82.32,82.43,82.25,82.42,17556.0,72.929,73.0265,72.867,73.0176,17556.0
2016-08-19 12:30:00,82.39,82.39,82.24,82.24,9442.0,72.9911,72.9911,72.8582,72.8582,9442.0
2016-08-19 12:40:00,82.24,82.24,82.09,82.17,10591.0,72.8582,72.8582,72.7253,72.7962,10591.0
2016-08-19 12:50:00,82.16,82.16,82.06,82.09,11025.0,72.7873,72.7873,72.6987,72.7253,11025.0
2016-08-19 13:00:00,82.06,82.2,82.06,82.2,11005.0,72.6987,72.8227,72.6987,72.8227,11005.0
2016-08-19 13:10:00,82.2,82.2,82.05,82.1,15053.0,72.8227,72.8227,72.6898,72.7341,15053.0
2016-08-19 13:20:00,82.1,82.13,82.03,82.09,9743.0,72.7341,72.7607,72.6721,72.7253,9743.0
2016-08-19 13:30:00,82.1,82.18,82.09,82.14,8430.0,72.7341,72.805,72.7253,72.7696,8430.0
2016-08-19 13:40:00,82.15,82.27,82.13,82.26,5363.0,72.7784,72.8847,72.7607,72.8759,5363.0
2016-08-19 13:50:00,82.26,82.28,82.21,82.28,9816.0,72.8759,72.8936,72.8316,72.8936,9816.0
2016-08-19 14:00:00,82.27,82.36,82.26,82.28,214481.0,72.8847,72.9645,72.8759,72.8936,214481.0
2016-08-19 14:10:00,82.28,82.28,82.17,82.2,36172.0,72.8936,72.8936,72.7962,72.8227,36172.0
2016-08-19 14:20:00,82.22,82.33,82.19,82.32,36636.0,72.8404,72.9379,72.8139,72.929,36636.0
2016-08-19 14:30:00,82.32,82.62,82.31,82.61,32753.0,72.929,73.1948,72.9202,73.186,32753.0
2016-08-19 14:40:00,82.62,82.66,82.49,82.65,89774.0,73.1948,73.2303,73.0796,73.2214,89774.0
2016-08-19 14:50:00,82.65,82.65,82.55,82.56,37626.0,73.2214,73.2214,73.1328,73.1417,37626.0
2016-08-19 15:00:00,82.56,82.57,82.47,82.54,45738.0,73.1417,73.1505,73.0619,73.1239,45738.0
2016-08-19 15:10:00,82.53,82.55,82.45,82.52,90047.0,73.1151,73.1328,73.0442,73.1062,90047.0
2016-08-19 15:20:00,82.51,82.71,82.48,82.7,57138.0,73.0974,73.2745,73.0708,73.2657,57138.0
2016-08-19 15:30:00,82.71,82.76,82.67,82.73,68500.0,73.2745,73.3188,73.2391,73.2923,68500.0
2016-08-19 15:40:00,82.73,82.92,82.71,82.86,108395.0,73.2923,73.4606,73.2745,73.4074,108395.0
2016-08-19 15:50:00,82.86,82.86,82.71,82.76,127135.0,73.4074,73.4074,73.2745,73.3188,127135.0
2016-08-22 09:30:00,82.28,82.4,81.74,82.17,18239.0,72.8936,72.9999,72.4152,72.7962,18239.0
2016-08-22 09:40:00,82.15,82.6,81.98,82.55,73424.0,72.7784,73.1771,72.6278,73.1328,73424.0
2016-08-22 09:50:00,82.54,83.16,82.48,83.1,31509.0,73.1239,73.6732,73.0708,73.6201,31509.0
2016-08-22 10:00:00,83.06,83.1,82.81,82.92,23550.0,73.5846,73.6201,73.3631,73.4606,23550.0
2016-08-22 10:10:00,82.91,83.25,82.78,83.16,61048.0,73.4517,73.7529,73.3366,73.6732,61048.0
2016-08-22 10:20:00,83.18,83.31,83.12,83.27,15190.0,73.6909,73.8061,73.6378,73.7707,15190.0
2016-08-22 10:30:00,83.27,83.32,83.15,83.2,16099.0,73.7707,73.815,73.6644,73.7086,16099.0
2016-08-22 10:40:00,83.22,83.55,83.2,83.55,20995.0,73.7264,74.0187,73.7086,74.0187,20995.0
2016-08-22 10:50:00,83.51,83.52,83.3,83.43,13235.0,73.9833,73.9921,73.7972,73.9124,13235.0
2016-08-22 11:00:00,83.42,83.6,83.36,83.38,16739.0,73.9036,74.063,73.8504,73.8681,16739.0
2016-08-22 11:10:00,83.38,83.44,83.27,83.29,12613.0,73.8681,73.9213,73.7707,73.7884,12613.0
2016-08-22 11:20:00,83.28,83.35,83.19,83.24,18134.0,73.7795,73.8415,73.6998,73.7441,18134.0
2016-08-22 11:30:00,83.24,83.41,83.23,83.4,17023.0,73.7441,73.8947,73.7352,73.8858,17023.0
2016-08-22 11:40:00,83.38,83.5,83.36,83.4,23327.0,73.8681,73.9744,73.8504,73.8858,23327.0
2016-08-22 11:50:00,83.4,83.42,83.34,83.37,16899.0,73.8858,73.9036,73.8327,73.8593,16899.0
2016-08-22 12:00:00,83.37,83.44,83.29,83.41,47938.0,73.8593,73.9213,73.7884,73.8947,47938.0
2016-08-22 12:10:00,83.44,83.44,83.28,83.34,26340.0,73.9213,73.9213,73.7795,73.8327,26340.0
2016-08-22 12:20:00,83.34,83.73,83.32,83.61,24492.0,73.8327,74.1782,73.815,74.0719,24492.0
2016-08-22 12:30:00,83.64,83.68,83.59,83.65,7201.0,74.0985,74.1339,74.0542,74.1073,7201.0
2016-08-22 12:40:00,83.64,83.64,83.46,83.52,8681.0,74.0985,74.0985,73.939,73.9921,8681.0
2016-08-22 12:50:00,83.52,83.55,83.41,83.53,5735.0,73.9921,74.0187,73.8947,74.001,5735.0
2016-08-22 13:00:00,83.52,83.52,83.4,83.46,8105.0,73.9921,73.9921,73.8858,73.939,8105.0
2016-08-22 13:10:00,83.45,83.58,83.45,83.5,6197.0,73.9301,74.0453,73.9301,73.9744,6197.0
2016-08-22 13:20:00,83.5,83.53,83.35,83.45,18445.0,73.9744,74.001,73.8415,73.9301,18445.0
2016-08-22 13:30:00,83.42,83.42,83.29,83.31,5930.0,73.9036,73.9036,73.7884,73.8061,5930.0
2016-08-22 13:40:00,83.3,83.47,83.3,83.47,9259.0,73.7972,73.9478,73.7972,73.9478,9259.0
2016-08-22 13:50:00,83.45,83.54,83.45,83.49,6758.0,73.9301,74.0099,73.9301,73.9656,6758.0
2016-08-22 14:00:00,83.49,83.57,83.49,83.53,7988.0,73.9656,74.0364,73.9656,74.001,7988.0
2016-08-22 14:10:00,83.53,83.62,83.46,83.56,15102.0,74.001,74.0807,73.939,74.0276,15102.0
2016-08-22 14:20:00,83.57,83.57,83.47,83.51,17566.0,74.0364,74.0364,73.9478,73.9833,17566.0
2016-08-22 14:30:00,83.49,83.71,83.49,83.69,13507.0,73.9656,74.1605,73.9656,74.1428,13507.0
2016-08-22 14:40:00,83.68,83.76,83.65,83.76,11970.0,74.1339,74.2048,74.1073,74.2048,11970.0
2016-08-22 14:50:00,83.74,83.74,83.68,83.7,17995.0,74.187,74.187,74.1339,74.1516,17995.0
2016-08-22 15:00:00,83.69,83.73,83.67,83.72,16079.0,74.1428,74.1782,74.125,74.1693,16079.0
2016-08-22 15:10:00,83.72,83.85,83.72,83.77,19343.0,74.1693,74.2845,74.1693,74.2136,19343.0
2016-08-22 15:20:00,83.78,83.82,83.75,83.79,16718.0,74.2225,74.2579,74.1959,74.2313,16718.0
2016-08-22 15:30:00,83.77,83.77,83.71,83.72,25424.0,74.2136,74.2136,74.1605,74.1693,25424.0
2016-08-22 15:40:00,83.71,83.81,83.71,83.75,35500.0,74.1605,74.2491,74.1605,74.1959,35500.0
2016-08-22 15:50:00,83.75,83.85,83.71,83.83,81094.0,74.1959,74.2845,74.1605,74.2668,81094.0
2016-08-23 09:30:00,84.5,86.5,84.5,86.4,108944.0,74.8603,76.6322,74.8603,76.5436,108944.0
2016-08-23 09:40:00,86.38,86.43,85.45,86.12,56688.0,76.5259,76.5702,75.702,76.2955,56688.0
2016-08-23 09:50:00,86.12,86.41,85.96,86.06,116422.0,76.2955,76.5525,76.1538,76.2424,116422.0
2016-08-23 10:00:00,86.06,86.17,85.84,86.15,81902.0,76.2424,76.3398,76.0475,76.3221,81902.0
2016-08-23 10:10:00,86.12,86.22,85.84,85.87,36467.0,76.2955,76.3841,76.0475,76.0741,36467.0
2016-08-23 10:20:00,85.9,85.94,85.74,85.75,21670.0,76.1006,76.1361,75.9589,75.9677,21670.0
2016-08-23 10:30:00,85.77,85.98,85.77,85.85,24787.0,75.9855,76.1715,75.9855,76.0563,24787.0
2016-08-23 10:40:00,85.84,86.04,85.82,86.02,21765.0,76.0475,76.2247,76.0298,76.2069,21765.0
2016-08-23 10:50:00,86.0,86.02,85.69,85.77,57570.0,76.1892,76.2069,75.9146,75.9855,57570.0
2016-08-23 11:00:00,85.81,85.81,85.27,85.32,34547.0,76.0209,76.0209,75.5425,75.5868,34547.0
2016-08-23 11:10:00,85.3,85.3,84.89,84.91,44272.0,75.5691,75.5691,75.2059,75.2236,44272.0
2016-08-23 11:20:00,84.91,85.04,84.54,84.63,30570.0,75.2236,75.3387,74.8958,74.9755,30570.0
2016-08-23 11:30:00,84.6,84.62,84.33,84.36,27179.0,74.9489,74.9667,74.7097,74.7363,27179.0
2016-08-23 11:40:00,84.35,84.55,84.35,84.44,29960.0,74.7275,74.9046,74.7275,74.8072,29960.0
2016-08-23 11:50:00,84.45,84.55,84.41,84.47,17983.0,74.8161,74.9046,74.7806,74.8338,17983.0
2016-08-23 12:00:00,84.48,84.54,84.44,84.5,19329.0,74.8426,74.8958,74.8072,74.8603,19329.0
2016-08-23 12:10:00,84.49,84.77,84.49,84.59,18788.0,74.8515,75.0995,74.8515,74.9401,18788.0
2016-08-23 12:20:00,84.61,84.62,84.42,84.51,7776.0,74.9578,74.9667,74.7895,74.8692,7776.0
2016-08-23 12:30:00,84.5,84.53,84.43,84.52,11015.0,74.8603,74.8869,74.7983,74.8781,11015.0
2016-08-23 12:40:00,84.54,84.6,84.46,84.57,11895.0,74.8958,74.9489,74.8249,74.9224,11895.0
2016-08-23 12:50:00,84.61,84.63,84.34,84.36,8559.0,74.9578,74.9755,74.7186,74.7363,8559.0
2016-08-23 13:00:00,84.37,84.48,84.29,84.37,13032.0,74.7452,74.8426,74.6743,74.7452,13032.0
2016-08-23 13:10:00,84.41,84.55,84.34,84.5,11681.0,74.7806,74.9046,74.7186,74.8603,11681.0
2016-08-23 13:20:00,84.53,84.62,84.49,84.54,10369.0,74.8869,74.9667,74.8515,74.8958,10369.0
2016-08-23 13:30:00,84.53,84.6,84.45,84.54,11729.0,74.8869,74.9489,74.8161,74.8958,11729.0
2016-08-23 13:40:00,84.58,84.59,84.38,84.48,12013.0,74.9312,74.9401,74.754,74.8426,12013.0
2016-08-23 13:50:00,84.46,84.61,84.44,84.45,16818.0,74.8249,74.9578,74.8072,74.8161,16818.0
2016-08-23 14:00:00,84.42,84.43,84.33,84.37,9401.0,74.7895,74.7983,74.7097,74.7452,9401.0
2016-08-23 14:10:00,84.38,84.52,84.34,84.41,15990.0,74.754,74.8781,74.7186,74.7806,15990.0
2016-08-23 14:20:00,84.41,84.52,84.35,84.43,10836.0,74.7806,74.8781,74.7275,74.7983,10836.0
2016-08-23 14:30:00,84.44,84.48,84.35,84.46,10788.0,74.8072,74.8426,74.7275,74.8249,10788.0
2016-08-23 14:40:00,84.43,84.43,84.31,84.34,8758.0,74.7983,74.7983,74.692,74.7186,8758.0
2016-08-23 14:50:00,84.33,84.35,84.26,84.27,12521.0,74.7097,74.7275,74.6477,74.6566,12521.0
2016-08-23 15:00:00,84.31,84.39,84.27,84.34,10953.0,74.692,74.7629,74.6566,74.7186,10953.0
2016-08-23 15:10:00,84.35,84.44,84.32,84.32,17734.0,74.7275,74.8072,74.7009,74.7009,17734.0
2016-08-23 15:20:00,84.32,84.48,84.32,84.42,18982.0,74.7009,74.8426,74.7009,74.7895,18982.0
2016-08-23 15:30:00,84.41,84.41,84.24,84.24,26896.0,74.7806,74.7806,74.63,74.63,26896.0
2016-08-23 15:40:00,84.25,84.29,84.18,84.24,46352.0,74.6389,74.6743,74.5769,74.63,46352.0
2016-08-23 15:50:00,84.25,84.29,84.16,84.17,80084.0,74.6389,74.6743,74.5591,74.568,80084.0
2016-08-24 09:30:00,83.84,84.41,83.29,83.32,27793.0,74.2756,74.7806,73.7884,73.815,27793.0
2016-08-24 09:40:00,83.31,83.43,82.75,83.3,30899.0,73.8061,73.9124,73.31,73.7972,30899.0
2016-08-24 09:50:00,83.27,83.48,83.12,83.48,25110.0,73.7707,73.9567,73.6378,73.9567,25110.0
2016-08-24 10:00:00,83.42,83.64,83.34,83.64,15435.0,73.9036,74.0985,73.8327,74.0985,15435.0
2016-08-24 10:10:00,83.64,83.67,83.43,83.48,15780.0,74.0985,74.125,73.9124,73.9567,15780.0
2016-08-24 10:20:00,83.47,83.54,83.34,83.45,24715.0,73.9478,74.0099,73.8327,73.9301,24715.0
2016-08-24 10:30:00,83.47,83.5,83.25,83.29,51435.0,73.9478,73.9744,73.7529,73.7884,51435.0
2016-08-24 10:40:00,83.3,83.45,83.22,83.3,7063.0,73.7972,73.9301,73.7264,73.7972,7063.0
2016-08-24 10:50:00,83.29,83.52,83.28,83.49,5817.0,73.7884,73.9921,73.7795,73.9656,5817.0
2016-08-24 11:00:00,83.48,83.55,83.32,83.45,8594.0,73.9567,74.0187,73.815,73.9301,8594.0
2016-08-24 11:10:00,83.45,83.49,83.24,83.26,9537.0,73.9301,73.9656,73.7441,73.7618,9537.0
2016-08-24 11:20:00,83.27,83.33,83.16,83.2,22287.0,73.7707,73.8238,73.6732,73.7086,22287.0
2016-08-24 11:30:00,83.2,83.22,83.06,83.09,14030.0,73.7086,73.7264,73.5846,73.6112,14030.0
2016-08-24 11:40:00,83.09,83.09,82.95,82.96,9061.0,73.6112,73.6112,73.4872,73.496,9061.0
2016-08-24 11:50:00,82.95,83.07,82.86,83.03,15805.0,73.4872,73.5935,73.4074,73.558,15805.0
2016-08-24 12:00:00,83.02,83.23,82.91,83.16,23617.0,73.5492,73.7352,73.4517,73.6732,23617.0
2016-08-24 12:10:00,83.15,83.22,83.09,83.09,10251.0,73.6644,73.7264,73.6112,73.6112,10251.0
2016-08-24 12:20:00,83.08,83.09,82.91,82.91,10950.0,73.6023,73.6112,73.4517,73.4517,10950.0
2016-08-24 12:30:00,82.92,83.1,82.92,83.07,33633.0,73.4606,73.6201,73.4606,73.5935,33633.0
2016-08-24 12:40:00,83.07,83.07,82.7,82.9,80457.0,73.5935,73.5935,73.2657,73.4429,80457.0
2016-08-24 12:50:00,82.89,83.0,82.86,82.87,31881.0,73.434,73.5315,73.4074,73.4163,31881.0
2016-08-24 13:00:00,82.88,82.88,82.69,82.79,36861.0,73.4252,73.4252,73.2568,73.3454,36861.0
2016-08-24 13:10:00,82.81,82.97,82.64,82.96,24106.0,73.3631,73.5049,73.2125,73.496,24106.0
2016-08-24 13:20:00,82.98,83.04,82.8,82.83,38433.0,73.5137,73.5669,73.3543,73.3809,38433.0
2016-08-24 13:30:00,82.83,82.93,82.81,82.85,41932.0,73.3809,73.4695,73.3631,73.3986,41932.0
2016-08-24 13:40:00,82.85,82.96,82.83,82.96,13370.0,73.3986,73.496,73.3809,73.496,13370.0
2016-08-24 13:50:00,82.98,83.01,82.82,82.96,13094.0,73.5137,73.5403,73.372,73.496,13094.0
2016-08-24 14:00:00,82.99,83.02,82.83,82.87,24173.0,73.5226,73.5492,73.3809,73.4163,24173.0
2016-08-24 14:10:00,82.86,82.99,82.85,82.93,20603.0,73.4074,73.5226,73.3986,73.4695,20603.0
2016-08-24 14:20:00,82.93,82.93,82.73,82.79,33841.0,73.4695,73.4695,73.2923,73.3454,33841.0
2016-08-24 14:30:00,82.82,82.98,82.79,82.96,38871.0,73.372,73.5137,73.3454,73.496,38871.0
2016-08-24 14:40:00,83.0,83.0,82.75,82.75,13387.0,73.5315,73.5315,73.31,73.31,13387.0
2016-08-24 14:50:00,82.76,82.87,82.76,82.78,11425.0,73.3188,73.4163,73.3188,73.3366,11425.0
2016-08-24 15:00:00,82.79,82.79,82.54,82.54,36219.0,73.3454,73.3454,73.1239,73.1239,36219.0
2016-08-24 15:10:00,82.55,82.59,82.38,82.39,13412.0,73.1328,73.1682,72.9822,72.9911,13412.0
2016-08-24 15:20:00,82.41,82.45,82.28,82.29,25999.0,73.0088,73.0442,72.8936,72.9025,25999.0
2016-08-24 15:30:00,82.29,82.34,82.03,82.04,58258.0,72.9025,72.9468,72.6721,72.681,58258.0
2016-08-24 15:40:00,82.04,82.13,81.95,82.02,58007.0,72.681,72.7607,72.6012,72.6633,58007.0
2016-08-24 15:50:00,82.02,82.2,82.01,82.19,159793.0,72.6633,72.8227,72.6544,72.8139,159793.0
2016-08-25 09:30:00,82.31,82.61,82.22,82.29,17576.0,72.9202,73.186,72.8404,72.9025,17576.0
2016-08-25 09:40:00,82.37,82.45,82.13,82.45,10947.0,72.9733,73.0442,72.7607,73.0442,10947.0
2016-08-25 09:50:00,82.42,82.63,82.27,82.63,10150.0,73.0176,73.2037,72.8847,73.2037,10150.0
2016-08-25 10:00:00,82.64,82.97,82.59,82.92,8777.0,73.2125,73.5049,73.1682,73.4606,8777.0
2016-08-25 10:10:00,82.9,83.2,82.88,83.17,10230.0,73.4429,73.7086,73.4252,73.6821,10230.0
2016-08-25 10:20:00,83.15,83.16,83.0,83.04,8231.0,73.6644,73.6732,73.5315,73.5669,8231.0
2016-08-25 10:30:00,83.04,83.05,82.92,82.95,8361.0,73.5669,73.5758,73.4606,73.4872,8361.0
2016-08-25 10:40:00,82.94,83.28,82.87,83.28,21105.0,73.4783,73.7795,73.4163,73.7795,21105.0
2016-08-25 10:50:00,83.28,83.36,83.22,83.23,14170.0,73.7795,73.8504,73.7264,73.7352,14170.0
2016-08-25 11:00:00,83.23,83.38,83.23,83.35,10329.0,73.7352,73.8681,73.7352,73.8415,10329.0
2016-08-25 11:10:00,83.34,83.34,83.25,83.28,9648.0,73.8327,73.8327,73.7529,73.7795,9648.0
2016-08-25 11:20:00,83.3,83.31,83.17,83.23,9873.0,73.7972,73.8061,73.6821,73.7352,9873.0
2016-08-25 11:30:00,83.24,83.37,83.22,83.33,15048.0,73.7441,73.8593,73.7264,73.8238,15048.0
2016-08-25 11:40:00,83.31,83.32,83.07,83.09,8868.0,73.8061,73.815,73.5935,73.6112,8868.0
2016-08-25 11:50:00,83.09,83.09,82.89,82.95,13560.0,73.6112,73.6112,73.434,73.4872,13560.0
2016-08-25 12:00:00,82.96,82.96,82.88,82.91,10172.0,73.496,73.496,73.4252,73.4517,10172.0
2016-08-25 12:10:00,82.92,82.96,82.86,82.94,10963.0,73.4606,73.496,73.4074,73.4783,10963.0
2016-08-25 12:20:00,82.94,82.96,82.85,82.86,8880.0,73.4783,73.496,73.3986,73.4074,8880.0
2016-08-25 12:30:00,82.86,82.94,82.86,82.88,7449.0,73.4074,73.4783,73.4074,73.4252,7449.0
2016-08-25 12:40:00,82.94,82.94,82.77,82.79,10703.0,73.4783,73.4783,73.3277,73.3454,10703.0
2016-08-25 12:50:00,82.82,82.84,82.72,82.79,9990.0,73.372,73.3897,73.2834,73.3454,9990.0
2016-08-25 13:00:00,82.81,82.81,82.62,82.62,10236.0,73.3631,73.3631,73.1948,73.1948,10236.0
2016-08-25 13:10:00,82.64,82.72,82.59,82.72,10141.0,73.2125,73.2834,73.1682,73.2834,10141.0
2016-08-25 13:20:00,82.73,82.76,82.64,82.71,11803.0,73.2923,73.3188,73.2125,73.2745,11803.0
2016-08-25 13:30:00,82.74,82.74,82.41,82.45,20030.0,73.3011,73.3011,73.0088,73.0442,20030.0
2016-08-25 13:40:00,82.44,82.46,82.39,82.44,11213.0,73.0353,73.0531,72.9911,73.0353,11213.0
2016-08-25 13:50:00,82.45,82.51,82.37,82.5,14262.0,73.0442,73.0974,72.9733,73.0885,14262.0
2016-08-25 14:00:00,82.51,82.62,82.41,82.42,14344.0,73.0974,73.1948,73.0088,73.0176,14344.0
2016-08-25 14:10:00,82.42,82.52,82.42,82.5,11939.0,73.0176,73.1062,73.0176,73.0885,11939.0
2016-08-25 14:20:00,82.51,82.51,82.37,82.5,16171.0,73.0974,73.0974,72.9733,73.0885,16171.0
2016-08-25 14:30:00,82.5,82.57,82.42,82.44,26736.0,73.0885,73.1505,73.0176,73.0353,26736.0
2016-08-25 14:40:00,82.44,82.53,82.42,82.43,14597.0,73.0353,73.1151,73.0176,73.0265,14597.0
2016-08-25 14:50:00,82.44,82.46,82.37,82.44,10919.0,73.0353,73.0531,72.9733,73.0353,10919.0
2016-08-25 15:00:00,82.44,82.44,82.31,82.39,11223.0,73.0353,73.0353,72.9202,72.9911,11223.0
2016-08-25 15:10:00,82.4,82.43,82.36,82.41,13568.0,72.9999,73.0265,72.9645,73.0088,13568.0
2016-08-25 15:20:00,82.41,82.53,82.37,82.52,17383.0,73.0088,73.1151,72.9733,73.1062,17383.0
2016-08-25 15:30:00,82.52,82.64,82.49,82.6,27771.0,73.1062,73.2125,73.0796,73.1771,27771.0
2016-08-25 15:40:00,82.61,82.62,82.5,82.58,23797.0,73.186,73.1948,73.0885,73.1594,23797.0
2016-08-25 15:50:00,82.57,82.6,82.49,82.54,72061.0,73.1505,73.1771,73.0796,73.1239,72061.0
2016-08-26 09:30:00,82.92,83.2,82.62,82.88,9912.0,73.4606,73.7086,73.1948,73.4252,9912.0
2016-08-26 09:40:00,82.86,82.99,82.78,82.84,11995.0,73.4074,73.5226,73.3366,73.3897,11995.0
2016-08-26 09:50:00,82.76,83.02,82.72,83.02,11248.0,73.3188,73.5492,73.2834,73.5492,11248.0
2016-08-26 10:00:00,82.92,83.01,82.44,82.77,17958.0,73.4606,73.5403,73.0353,73.3277,17958.0
2016-08-26 10:10:00,82.7,83.23,82.67,83.17,14870.0,73.2657,73.7352,73.2391,73.6821,14870.0
2016-08-26 10:20:00,83.21,83.52,83.18,83.25,14749.0,73.7175,73.9921,73.6909,73.7529,14749.0
2016-08-26 10:30:00,83.25,83.36,83.05,83.06,8461.0,73.7529,73.8504,73.5758,73.5846,8461.0
2016-08-26 10:40:00,83.1,83.11,82.77,82.88,15439.0,73.6201,73.6289,73.3277,73.4252,15439.0
2016-08-26 10:50:00,82.88,83.06,82.79,82.95,25435.0,73.4252,73.5846,73.3454,73.4872,25435.0
2016-08-26 11:00:00,82.91,83.14,82.87,83.1,7009.0,73.4517,73.6555,73.4163,73.6201,7009.0
2016-08-26 11:10:00,83.1,83.26,83.03,83.12,16955.0,73.6201,73.7618,73.558,73.6378,16955.0
2016-08-26 11:20:00,83.11,83.25,83.1,83.1,5817.0,73.6289,73.7529,73.6201,73.6201,5817.0
2016-08-26 11:30:00,83.12,83.18,82.83,82.83,7481.0,73.6378,73.6909,73.3809,73.3809,7481.0
2016-08-26 11:40:00,82.8,82.81,82.58,82.59,9461.0,73.3543,73.3631,73.1594,73.1682,9461.0
2016-08-26 11:50:00,82.6,82.6,82.09,82.16,11677.0,73.1771,73.1771,72.7253,72.7873,11677.0
2016-08-26 12:00:00,82.16,82.16,81.77,81.87,15844.0,72.7873,72.7873,72.4418,72.5304,15844.0
2016-08-26 12:10:00,81.87,81.94,81.7,81.92,10912.0,72.5304,72.5924,72.3798,72.5747,10912.0
2016-08-26 12:20:00,81.88,82.04,81.81,81.84,18455.0,72.5392,72.681,72.4772,72.5038,18455.0
2016-08-26 12:30:00,81.84,81.93,81.72,81.91,11957.0,72.5038,72.5835,72.3975,72.5658,11957.0
2016-08-26 12:40:00,81.89,82.06,81.88,82.06,10582.0,72.5481,72.6987,72.5392,72.6987,10582.0
2016-08-26 12:50:00,82.08,82.12,81.99,82.07,8940.0,72.7164,72.7519,72.6367,72.7076,8940.0
2016-08-26 13:00:00,82.09,82.22,82.01,82.06,8640.0,72.7253,72.8404,72.6544,72.6987,8640.0
2016-08-26 13:10:00,82.08,82.17,81.92,81.93,7378.0,72.7164,72.7962,72.5747,72.5835,7378.0
2016-08-26 13:20:00,81.93,82.1,81.92,82.1,6230.0,72.5835,72.7341,72.5747,72.7341,6230.0
2016-08-26 13:30:00,82.12,82.17,81.96,82.0,5157.0,72.7519,72.7962,72.6101,72.6455,5157.0
2016-08-26 13:40:00,82.01,82.04,81.93,81.94,5800.0,72.6544,72.681,72.5835,72.5924,5800.0
2016-08-26 13:50:00,81.94,81.97,81.83,81.89,20790.0,72.5924,72.619,72.4949,72.5481,20790.0
2016-08-26 14:00:00,81.89,82.1,81.89,82.08,24859.0,72.5481,72.7341,72.5481,72.7164,24859.0
2016-08-26 14:10:00,82.08,82.19,81.75,81.83,18074.0,72.7164,72.8139,72.4241,72.4949,18074.0
2016-08-26 14:20:00,81.8,81.84,81.54,81.58,12474.0,72.4684,72.5038,72.238,72.2735,12474.0
2016-08-26 14:30:00,81.56,81.57,81.46,81.53,26155.0,72.2557,72.2646,72.1671,72.2292,26155.0
2016-08-26 14:40:00,81.51,81.56,81.33,81.44,41053.0,72.2114,72.2557,72.052,72.1494,41053.0
2016-08-26 14:50:00,81.42,81.56,81.38,81.51,10100.0,72.1317,72.2557,72.0963,72.2114,10100.0
2016-08-26 15:00:00,81.49,81.56,81.39,81.44,14887.0,72.1937,72.2557,72.1051,72.1494,14887.0
2016-08-26 15:10:00,81.48,81.55,81.44,81.5,10300.0,72.1849,72.2469,72.1494,72.2026,10300.0
2016-08-26 15:20:00,81.5,81.72,81.41,81.63,14600.0,72.2026,72.3975,72.1229,72.3178,14600.0
2016-08-26 15:30:00,81.64,81.93,81.64,81.88,21999.0,72.3266,72.5835,72.3266,72.5392,21999.0
2016-08-26 15:40:00,81.91,81.97,81.83,81.88,49232.0,72.5658,72.619,72.4949,72.5392,49232.0
2016-08-26 15:50:00,81.89,81.94,81.79,81.79,94321.0,72.5481,72.5924,72.4595,72.4595,94321.0
2016-08-29 09:30:00,81.93,82.03,81.65,82.03,30058.0,72.5835,72.6721,72.3355,72.6721,30058.0
2016-08-29 09:40:00,82.11,82.35,82.04,82.31,13240.0,72.743,72.9556,72.681,72.9202,13240.0
2016-08-29 09:50:00,82.36,82.44,82.28,82.35,9208.0,72.9645,73.0353,72.8936,72.9556,9208.0
2016-08-29 10:00:00,82.43,82.47,82.27,82.32,15363.0,73.0265,73.0619,72.8847,72.929,15363.0
2016-08-29 10:10:00,82.34,82.36,82.18,82.26,9854.0,72.9468,72.9645,72.805,72.8759,9854.0
2016-08-29 10:20:00,82.27,82.37,82.2,82.34,12746.0,72.8847,72.9733,72.8227,72.9468,12746.0
2016-08-29 10:30:00,82.35,82.41,82.28,82.35,11103.0,72.9556,73.0088,72.8936,72.9556,11103.0
2016-08-29 10:40:00,82.34,82.58,82.34,82.58,9776.0,72.9468,73.1594,72.9468,73.1594,9776.0
2016-08-29 10:50:00,82.56,82.63,82.48,82.58,13989.0,73.1417,73.2037,73.0708,73.1594,13989.0
2016-08-29 11:00:00,82.58,82.65,82.54,82.56,8573.0,73.1594,73.2214,73.1239,73.1417,8573.0
2016-08-29 11:10:00,82.56,82.63,82.49,82.49,10266.0,73.1417,73.2037,73.0796,73.0796,10266.0
2016-08-29 11:20:00,82.52,82.57,82.49,82.56,16140.0,73.1062,73.1505,73.0796,73.1417,16140.0
2016-08-29 11:30:00,82.57,82.72,82.56,82.7,25100.0,73.1505,73.2834,73.1417,73.2657,25100.0
2016-08-29 11:40:00,82.71,82.87,82.69,82.71,21937.0,73.2745,73.4163,73.2568,73.2745,21937.0
2016-08-29 11:50:00,82.71,82.71,82.52,82.54,15959.0,73.2745,73.2745,73.1062,73.1239,15959.0
2016-08-29 12:00:00,82.55,82.65,82.52,82.65,14886.0,73.1328,73.2214,73.1062,73.2214,14886.0
2016-08-29 12:10:00,82.66,82.7,82.43,82.43,12155.0,73.2303,73.2657,73.0265,73.0265,12155.0
2016-08-29 12:20:00,82.41,82.51,82.35,82.5,10623.0,73.0088,73.0974,72.9556,73.0885,10623.0
2016-08-29 12:30:00,82.5,82.58,82.42,82.53,12412.0,73.0885,73.1594,73.0176,73.1151,12412.0
2016-08-29 12:40:00,82.54,82.79,82.53,82.78,9573.0,73.1239,73.3454,73.1151,73.3366,9573.0
2016-08-29 12:50:00,82.77,82.83,82.74,82.77,12371.0,73.3277,73.3809,73.3011,73.3277,12371.0
2016-08-29 13:00:00,82.77,82.92,82.77,82.84,10600.0,73.3277,73.4606,73.3277,73.3897,10600.0
2016-08-29 13:10:00,82.84,82.95,82.82,82.92,12890.0,73.3897,73.4872,73.372,73.4606,12890.0
2016-08-29 13:20:00,82.92,82.92,82.82,82.82,7072.0,73.4606,73.4606,73.372,73.372,7072.0
2016-08-29 13:30:00,82.78,82.78,82.68,82.68,10790.0,73.3366,73.3366,73.248,73.248,10790.0
2016-08-29 13:40:00,82.67,82.74,82.58,82.72,9227.0,73.2391,73.3011,73.1594,73.2834,9227.0
2016-08-29 13:50:00,82.7,82.71,82.59,82.59,6644.0,73.2657,73.2745,73.1682,73.1682,6644.0
2016-08-29 14:00:00,82.59,82.65,82.58,82.62,13504.0,73.1682,73.2214,73.1594,73.1948,13504.0
2016-08-29 14:10:00,82.63,82.74,82.63,82.72,12485.0,73.2037,73.3011,73.2037,73.2834,12485.0
2016-08-29 14:20:00,82.72,82.74,82.69,82.7,8449.0,73.2834,73.3011,73.2568,73.2657,8449.0
2016-08-29 14:30:00,82.72,82.75,82.63,82.72,15511.0,73.2834,73.31,73.2037,73.2834,15511.0
2016-08-29 14:40:00,82.71,82.76,82.67,82.76,11518.0,73.2745,73.3188,73.2391,73.3188,11518.0
2016-08-29 14:50:00,82.78,82.86,82.78,82.86,13600.0,73.3366,73.4074,73.3366,73.4074,13600.0
2016-08-29 15:00:00,82.86,82.86,82.76,82.8,13276.0,73.4074,73.4074,73.3188,73.3543,13276.0
2016-08-29 15:10:00,82.79,82.82,82.7,82.73,16703.0,73.3454,73.372,73.2657,73.2923,16703.0
2016-08-29 15:20:00,82.74,82.81,82.71,82.73,17922.0,73.3011,73.3631,73.2745,73.2923,17922.0
2016-08-29 15:30:00,82.72,82.78,82.7,82.78,18856.0,73.2834,73.3366,73.2657,73.3366,18856.0
2016-08-29 15:40:00,82.78,82.78,82.71,82.74,35551.0,73.3366,73.3366,73.2745,73.3011,35551.0
2016-08-29 15:50:00,82.73,82.79,82.7,82.75,80561.0,73.2923,73.3454,73.2657,73.31,80561.0
2016-08-30 09:30:00,82.75,83.5,82.49,83.1,30676.0,73.31,73.9744,73.0796,73.6201,30676.0
2016-08-30 09:40:00,83.03,83.13,82.82,83.0,10637.0,73.558,73.6466,73.372,73.5315,10637.0
2016-08-30 09:50:00,83.01,83.44,82.87,82.91,20519.0,73.5403,73.9213,73.4163,73.4517,20519.0
2016-08-30 10:00:00,82.91,83.18,82.74,82.75,13568.0,73.4517,73.6909,73.3011,73.31,13568.0
2016-08-30 10:10:00,82.79,83.1,82.43,82.43,14356.0,73.3454,73.6201,73.0265,73.0265,14356.0
2016-08-30 10:20:00,82.43,82.68,82.36,82.68,10574.0,73.0265,73.248,72.9645,73.248,10574.0
2016-08-30 10:30:00,82.67,82.73,82.49,82.56,40980.0,73.2391,73.2923,73.0796,73.1417,40980.0
2016-08-30 10:40:00,82.58,82.64,82.42,82.46,28365.0,73.1594,73.2125,73.0176,73.0531,28365.0
2016-08-30 10:50:00,82.43,82.52,82.36,82.44,8825.0,73.0265,73.1062,72.9645,73.0353,8825.0
2016-08-30 11:00:00,82.39,82.5,82.39,82.48,7600.0,72.9911,73.0885,72.9911,73.0708,7600.0
2016-08-30 11:10:00,82.45,82.48,82.26,82.39,11500.0,73.0442,73.0708,72.8759,72.9911,11500.0
2016-08-30 11:20:00,82.39,82.46,82.27,82.38,6574.0,72.9911,73.0531,72.8847,72.9822,6574.0
2016-08-30 11:30:00,82.4,82.42,82.24,82.41,5200.0,72.9999,73.0176,72.8582,73.0088,5200.0
2016-08-30 11:40:00,82.41,82.43,82.27,82.31,6330.0,73.0088,73.0265,72.8847,72.9202,6330.0
2016-08-30 11:50:00,82.3,82.4,82.28,82.29,9100.0,72.9113,72.9999,72.8936,72.9025,9100.0
2016-08-30 12:00:00,82.27,82.39,82.18,82.32,13144.0,72.8847,72.9911,72.805,72.929,13144.0
2016-08-30 12:10:00,82.3,82.32,82.12,82.18,6650.0,72.9113,72.929,72.7519,72.805,6650.0
2016-08-30 12:20:00,82.16,82.24,82.15,82.15,6000.0,72.7873,72.8582,72.7784,72.7784,6000.0
2016-08-30 12:30:00,82.15,82.22,82.11,82.22,6500.0,72.7784,72.8404,72.743,72.8404,6500.0
2016-08-30 12:40:00,82.2,82.24,82.03,82.06,6600.0,72.8227,72.8582,72.6721,72.6987,6600.0
2016-08-30 12:50:00,82.06,82.07,81.92,81.92,6015.0,72.6987,72.7076,72.5747,72.5747,6015.0
2016-08-30 13:00:00,81.92,82.01,81.87,81.95,9364.0,72.5747,72.6544,72.5304,72.6012,9364.0
2016-08-30 13:10:00,81.97,81.99,81.88,81.88,4719.0,72.619,72.6367,72.5392,72.5392,4719.0
2016-08-30 13:20:00,81.87,81.88,81.8,81.87,10851.0,72.5304,72.5392,72.4684,72.5304,10851.0
2016-08-30 13:30:00,81.87,81.94,81.86,81.88,9510.0,72.5304,72.5924,72.5215,72.5392,9510.0
2016-08-30 13:40:00,81.88,81.88,81.76,81.76,7327.0,72.5392,72.5392,72.4329,72.4329,7327.0
2016-08-30 13:50:00,81.76,81.88,81.75,81.87,5650.0,72.4329,72.5392,72.4241,72.5304,5650.0
2016-08-30 14:00:00,81.86,81.88,81.78,81.8,5700.0,72.5215,72.5392,72.4506,72.4684,5700.0
2016-08-30 14:10:00,81.79,81.79,81.68,81.72,5463.0,72.4595,72.4595,72.362,72.3975,5463.0
2016-08-30 14:20:00,81.7,81.76,81.68,81.75,2927.0,72.3798,72.4329,72.362,72.4241,2927.0
2016-08-30 14:30:00,81.79,81.83,81.73,81.82,9623.0,72.4595,72.4949,72.4063,72.4861,9623.0
2016-08-30 14:40:00,81.84,81.86,81.73,81.81,5108.0,72.5038,72.5215,72.4063,72.4772,5108.0
2016-08-30 14:50:00,81.81,81.87,81.77,81.84,14006.0,72.4772,72.5304,72.4418,72.5038,14006.0
2016-08-30 15:00:00,81.85,81.85,81.68,81.69,32214.0,72.5127,72.5127,72.362,72.3709,32214.0
2016-08-30 15:10:00,81.69,81.7,81.62,81.69,15616.0,72.3709,72.3798,72.3089,72.3709,15616.0
2016-08-30 15:20:00,81.69,81.7,81.62,81.64,22548.0,72.3709,72.3798,72.3089,72.3266,22548.0
2016-08-30 15:30:00,81.64,81.77,81.59,81.77,30937.0,72.3266,72.4418,72.2823,72.4418,30937.0
2016-08-30 15:40:00,81.76,81.77,81.61,81.61,49862.0,72.4329,72.4418,72.3,72.3,49862.0
2016-08-30 15:50:00,81.62,81.73,81.62,81.72,102947.0,72.3089,72.4063,72.3089,72.3975,102947.0
2016-08-31 09:30:00,81.25,81.25,80.26,80.66,53877.0,71.9811,71.9811,71.104,71.4584,53877.0
2016-08-31 09:40:00,80.72,80.72,80.41,80.49,21261.0,71.5116,71.5116,71.2369,71.3078,21261.0
2016-08-31 09:50:00,80.51,80.6,80.31,80.39,40884.0,71.3255,71.4053,71.1483,71.2192,40884.0
2016-08-31 10:00:00,80.42,80.65,80.33,80.46,30518.0,71.2458,71.4496,71.1661,71.2812,30518.0
2016-08-31 10:10:00,80.48,80.64,80.45,80.54,39141.0,71.2989,71.4407,71.2724,71.3521,39141.0
2016-08-31 10:20:00,80.55,80.72,80.45,80.56,27631.0,71.361,71.5116,71.2724,71.3698,27631.0
2016-08-31 10:30:00,80.53,80.56,80.09,80.13,29204.0,71.3432,71.3698,70.9534,70.9889,29204.0
2016-08-31 10:40:00,80.1,80.35,80.05,80.21,18018.0,70.9623,71.1838,70.918,71.0597,18018.0
2016-08-31 10:50:00,80.25,80.26,80.07,80.1,13492.0,71.0952,71.104,70.9357,70.9623,13492.0
2016-08-31 11:00:00,80.1,80.39,80.09,80.39,15231.0,70.9623,71.2192,70.9534,71.2192,15231.0
2016-08-31 11:10:00,80.37,80.37,80.09,80.09,18779.0,71.2015,71.2015,70.9534,70.9534,18779.0
2016-08-31 11:20:00,80.1,80.22,80.08,80.16,16600.0,70.9623,71.0686,70.9446,71.0154,16600.0
2016-08-31 11:30:00,80.17,80.19,79.96,80.07,26883.0,71.0243,71.042,70.8383,70.9357,26883.0
2016-08-31 11:40:00,80.07,80.07,79.86,79.87,17139.0,70.9357,70.9357,70.7497,70.7585,17139.0
2016-08-31 11:50:00,79.88,80.0,79.77,79.82,26307.0,70.7674,70.8737,70.6699,70.7142,26307.0
2016-08-31 12:00:00,79.85,79.85,79.73,79.84,20260.0,70.7408,70.7408,70.6345,70.732,20260.0
2016-08-31 12:10:00,79.84,79.99,79.77,79.79,15658.0,70.732,70.8648,70.6699,70.6877,15658.0
2016-08-31 12:20:00,79.79,79.88,79.75,79.83,11838.0,70.6877,70.7674,70.6522,70.7231,11838.0
2016-08-31 12:30:00,79.83,79.93,79.8,79.91,14054.0,70.7231,70.8117,70.6965,70.794,14054.0
2016-08-31 12:40:00,79.91,80.02,79.91,79.97,11592.0,70.794,70.8914,70.794,70.8471,11592.0
2016-08-31 12:50:00,79.97,79.97,79.82,79.84,12274.0,70.8471,70.8471,70.7142,70.732,12274.0
2016-08-31 13:00:00,79.83,79.9,79.81,79.84,16916.0,70.7231,70.7851,70.7054,70.732,16916.0
2016-08-31 13:10:00,79.82,79.88,79.8,79.87,12562.0,70.7142,70.7674,70.6965,70.7585,12562.0
2016-08-31 13:20:00,79.87,79.96,79.87,79.92,13097.0,70.7585,70.8383,70.7585,70.8028,13097.0
2016-08-31 13:30:00,79.92,79.94,79.84,79.92,43952.0,70.8028,70.8205,70.732,70.8028,43952.0
2016-08-31 13:40:00,79.93,80.1,79.93,79.96,20723.0,70.8117,70.9623,70.8117,70.8383,20723.0
2016-08-31 13:50:00,79.96,80.0,79.87,79.87,13770.0,70.8383,70.8737,70.7585,70.7585,13770.0
2016-08-31 14:00:00,79.84,80.06,79.84,80.02,18771.0,70.732,70.9269,70.732,70.8914,18771.0
2016-08-31 14:10:00,80.01,80.03,79.89,79.9,15953.0,70.8826,70.9003,70.7763,70.7851,15953.0
2016-08-31 14:20:00,79.89,79.89,79.8,79.83,12784.0,70.7763,70.7763,70.6965,70.7231,12784.0
2016-08-31 14:30:00,79.84,79.9,79.78,79.78,16461.0,70.732,70.7851,70.6788,70.6788,16461.0
2016-08-31 14:40:00,79.78,79.86,79.71,79.73,14818.0,70.6788,70.7497,70.6168,70.6345,14818.0
2016-08-31 14:50:00,79.75,79.88,79.72,79.79,20615.0,70.6522,70.7674,70.6256,70.6877,20615.0
2016-08-31 15:00:00,79.76,79.91,79.76,79.84,18845.0,70.6611,70.794,70.6611,70.732,18845.0
2016-08-31 15:10:00,79.84,79.95,79.79,79.94,23254.0,70.732,70.8294,70.6877,70.8205,23254.0
2016-08-31 15:20:00,79.93,79.99,79.85,79.85,32194.0,70.8117,70.8648,70.7408,70.7408,32194.0
2016-08-31 15:30:00,79.85,79.98,79.85,79.94,38492.0,70.7408,70.856,70.7408,70.8205,38492.0
2016-08-31 15:40:00,79.95,80.06,79.93,79.93,50801.0,70.8294,70.9269,70.8117,70.8117,50801.0
2016-08-31 15:50:00,79.94,80.07,79.92,79.96,122491.0,70.8205,70.9357,70.8028,70.8383,122491.0
2016-09-01 09:30:00,79.84,79.98,79.56,79.96,24820.0,70.732,70.856,70.4839,70.8383,24820.0
2016-09-01 09:40:00,79.92,80.37,79.92,80.34,16228.0,70.8028,71.2015,70.8028,71.1749,16228.0
2016-09-01 09:50:00,80.36,80.59,80.31,80.4,36809.0,71.1926,71.3964,71.1483,71.2281,36809.0
2016-09-01 10:00:00,80.4,80.89,80.4,80.84,30661.0,71.2281,71.6622,71.2281,71.6179,30661.0
2016-09-01 10:10:00,80.87,80.97,80.57,80.72,24070.0,71.6445,71.733,71.3787,71.5116,24070.0
2016-09-01 10:20:00,80.72,80.73,80.47,80.51,27132.0,71.5116,71.5204,71.2901,71.3255,27132.0
2016-09-01 10:30:00,80.53,80.53,79.74,79.77,31332.0,71.3432,71.3432,70.6434,70.6699,31332.0
2016-09-01 10:40:00,79.76,79.92,79.71,79.83,31425.0,70.6611,70.8028,70.6168,70.7231,31425.0
2016-09-01 10:50:00,79.82,80.23,79.82,80.12,15878.0,70.7142,71.0775,70.7142,70.98,15878.0
2016-09-01 11:00:00,80.12,80.14,79.88,80.1,15492.0,70.98,70.9977,70.7674,70.9623,15492.0
2016-09-01 11:10:00,80.1,80.24,80.04,80.21,14929.0,70.9623,71.0863,70.9091,71.0597,14929.0
2016-09-01 11:20:00,80.21,80.5,80.21,80.49,17361.0,71.0597,71.3167,71.0597,71.3078,17361.0
2016-09-01 11:30:00,80.48,80.58,80.41,80.48,18856.0,71.2989,71.3875,71.2369,71.2989,18856.0
2016-09-01 11:40:00,80.48,80.61,80.39,80.53,18805.0,71.2989,71.4141,71.2192,71.3432,18805.0
2016-09-01 11:50:00,80.53,80.66,80.48,80.65,23166.0,71.3432,71.4584,71.2989,71.4496,23166.0
2016-09-01 12:00:00,80.64,80.65,80.49,80.49,16352.0,71.4407,71.4496,71.3078,71.3078,16352.0
2016-09-01 12:10:00,80.5,80.87,80.48,80.84,33297.0,71.3167,71.6445,71.2989,71.6179,33297.0
2016-09-01 12:20:00,80.84,81.1,80.78,81.05,29335.0,71.6179,71.8482,71.5647,71.8039,29335.0
2016-09-01 12:30:00,81.05,81.22,81.0,81.04,20023.0,71.8039,71.9545,71.7596,71.7951,20023.0
2016-09-01 12:40:00,81.05,81.11,81.0,81.09,9236.0,71.8039,71.8571,71.7596,71.8394,9236.0
2016-09-01 12:50:00,81.08,81.11,81.0,81.07,18667.0,71.8305,71.8571,71.7596,71.8216,18667.0
2016-09-01 13:00:00,81.06,81.18,81.05,81.15,15955.0,71.8128,71.9191,71.8039,71.8925,15955.0
2016-09-01 13:10:00,81.15,81.16,81.03,81.14,10707.0,71.8925,71.9014,71.7862,71.8837,10707.0
2016-09-01 13:20:00,81.15,81.2,81.09,81.15,9652.0,71.8925,71.9368,71.8394,71.8925,9652.0
2016-09-01 13:30:00,81.15,81.19,81.09,81.15,11682.0,71.8925,71.9279,71.8394,71.8925,11682.0
2016-09-01 13:40:00,81.13,81.15,81.09,81.14,7458.0,71.8748,71.8925,71.8394,71.8837,7458.0
2016-09-01 13:50:00,81.16,81.17,81.03,81.03,12160.0,71.9014,71.9102,71.7862,71.7862,12160.0
2016-09-01 14:00:00,81.04,81.06,80.91,81.01,21799.0,71.7951,71.8128,71.6799,71.7685,21799.0
2016-09-01 14:10:00,81.01,81.04,80.91,81.02,16995.0,71.7685,71.7951,71.6799,71.7773,16995.0
2016-09-01 14:20:00,81.04,81.19,80.97,81.17,12109.0,71.7951,71.9279,71.733,71.9102,12109.0
2016-09-01 14:30:00,81.17,81.17,80.97,81.02,16676.0,71.9102,71.9102,71.733,71.7773,16676.0
2016-09-01 14:40:00,81.01,81.12,81.0,81.02,25956.0,71.7685,71.8659,71.7596,71.7773,25956.0
2016-09-01 14:50:00,81.01,81.05,80.92,80.99,21423.0,71.7685,71.8039,71.6887,71.7508,21423.0
2016-09-01 15:00:00,80.99,81.02,80.71,80.81,45651.0,71.7508,71.7773,71.5027,71.5913,45651.0
2016-09-01 15:10:00,80.81,81.03,80.77,80.99,33664.0,71.5913,71.7862,71.5559,71.7508,33664.0
2016-09-01 15:20:00,80.98,81.1,80.98,80.99,28298.0,71.7419,71.8482,71.7419,71.7508,28298.0
2016-09-01 15:30:00,80.99,81.07,80.95,81.07,36276.0,71.7508,71.8216,71.7153,71.8216,36276.0
2016-09-01 15:40:00,81.07,81.23,81.05,81.18,41968.0,71.8216,71.9634,71.8039,71.9191,41968.0
2016-09-01 15:50:00,81.18,81.3,81.15,81.28,67963.0,71.9191,72.0254,71.8925,72.0077,67963.0
2016-09-02 09:30:00,82.46,82.49,81.57,81.83,52427.0,73.0531,73.0796,72.2646,72.4949,52427.0
2016-09-02 09:40:00,81.84,82.16,81.76,82.16,17166.0,72.5038,72.7873,72.4329,72.7873,17166.0
2016-09-02 09:50:00,82.17,82.2,81.78,81.8,34699.0,72.7962,72.8227,72.4506,72.4684,34699.0
2016-09-02 10:00:00,81.83,81.83,81.38,81.44,25129.0,72.4949,72.4949,72.0963,72.1494,25129.0
2016-09-02 10:10:00,81.41,81.48,81.32,81.38,12087.0,72.1229,72.1849,72.0431,72.0963,12087.0
2016-09-02 10:20:00,81.41,81.69,81.36,81.56,31433.0,72.1229,72.3709,72.0786,72.2557,31433.0
2016-09-02 10:30:00,81.58,81.6,81.28,81.29,30475.0,72.2735,72.2912,72.0077,72.0165,30475.0
2016-09-02 10:40:00,81.25,81.34,81.2,81.22,7355.0,71.9811,72.0608,71.9368,71.9545,7355.0
2016-09-02 10:50:00,81.23,81.46,81.22,81.29,8086.0,71.9634,72.1671,71.9545,72.0165,8086.0
2016-09-02 11:00:00,81.33,81.57,81.32,81.45,10044.0,72.052,72.2646,72.0431,72.1583,10044.0
2016-09-02 11:10:00,81.49,81.51,81.25,81.32,6348.0,72.1937,72.2114,71.9811,72.0431,6348.0
2016-09-02 11:20:00,81.3,81.45,81.23,81.39,8371.0,72.0254,72.1583,71.9634,72.1051,8371.0
2016-09-02 11:30:00,81.34,81.46,81.26,81.45,8800.0,72.0608,72.1671,71.99,72.1583,8800.0
2016-09-02 11:40:00,81.42,81.5,81.35,81.37,6653.0,72.1317,72.2026,72.0697,72.0874,6653.0
2016-09-02 11:50:00,81.34,81.45,81.32,81.42,6090.0,72.0608,72.1583,72.0431,72.1317,6090.0
2016-09-02 12:00:00,81.47,81.48,81.28,81.29,8466.0,72.176,72.1849,72.0077,72.0165,8466.0
2016-09-02 12:10:00,81.3,81.35,81.22,81.23,6301.0,72.0254,72.0697,71.9545,71.9634,6301.0
2016-09-02 12:20:00,81.22,81.22,81.13,81.17,4800.0,71.9545,71.9545,71.8748,71.9102,4800.0
2016-09-02 12:30:00,81.14,81.36,81.13,81.33,7993.0,71.8837,72.0786,71.8748,72.052,7993.0
2016-09-02 12:40:00,81.31,81.32,81.21,81.25,10403.0,72.0343,72.0431,71.9457,71.9811,10403.0
2016-09-02 12:50:00,81.27,81.36,81.14,81.16,11254.0,71.9988,72.0786,71.8837,71.9014,11254.0
2016-09-02 13:00:00,81.17,81.34,81.1,81.31,11959.0,71.9102,72.0608,71.8482,72.0343,11959.0
2016-09-02 13:10:00,81.34,81.53,81.32,81.5,23321.0,72.0608,72.2292,72.0431,72.2026,23321.0
2016-09-02 13:20:00,81.53,81.55,81.39,81.41,28867.0,72.2292,72.2469,72.1051,72.1229,28867.0
2016-09-02 13:30:00,81.44,81.54,81.36,81.49,24708.0,72.1494,72.238,72.0786,72.1937,24708.0
2016-09-02 13:40:00,81.52,81.58,81.45,81.53,11659.0,72.2203,72.2735,72.1583,72.2292,11659.0
2016-09-02 13:50:00,81.54,81.62,81.54,81.59,14576.0,72.238,72.3089,72.238,72.2823,14576.0
2016-09-02 14:00:00,81.58,81.74,81.58,81.73,9814.0,72.2735,72.4152,72.2735,72.4063,9814.0
2016-09-02 14:10:00,81.72,81.8,81.69,81.69,8350.0,72.3975,72.4684,72.3709,72.3709,8350.0
2016-09-02 14:20:00,81.72,81.76,81.64,81.76,7562.0,72.3975,72.4329,72.3266,72.4329,7562.0
2016-09-02 14:30:00,81.75,81.75,81.59,81.65,8208.0,72.4241,72.4241,72.2823,72.3355,8208.0
2016-09-02 14:40:00,81.64,81.73,81.64,81.69,8300.0,72.3266,72.4063,72.3266,72.3709,8300.0
2016-09-02 14:50:00,81.67,81.68,81.58,81.66,12964.0,72.3532,72.362,72.2735,72.3443,12964.0
2016-09-02 15:00:00,81.66,81.69,81.63,81.68,9085.0,72.3443,72.3709,72.3178,72.362,9085.0
2016-09-02 15:10:00,81.68,81.73,81.67,81.73,9751.0,72.362,72.4063,72.3532,72.4063,9751.0
2016-09-02 15:20:00,81.74,81.76,81.68,81.76,13450.0,72.4152,72.4329,72.362,72.4329,13450.0
2016-09-02 15:30:00,81.75,81.87,81.74,81.86,18734.0,72.4241,72.5304,72.4152,72.5215,18734.0
2016-09-02 15:40:00,81.86,81.95,81.82,81.83,30546.0,72.5215,72.6012,72.4861,72.4949,30546.0
2016-09-02 15:50:00,81.82,82.0,81.81,81.97,83108.0,72.4861,72.6455,72.4772,72.619,83108.0
2016-09-06 09:30:00,82.13,82.52,81.85,82.41,35702.0,72.7607,73.1062,72.5127,73.0088,35702.0
2016-09-06 09:40:00,82.41,82.82,82.41,82.52,13580.0,73.0088,73.372,73.0088,73.1062,13580.0
2016-09-06 09:50:00,82.52,82.56,82.34,82.39,17786.0,73.1062,73.1417,72.9468,72.9911,17786.0
2016-09-06 10:00:00,82.36,82.51,82.14,82.15,20527.0,72.9645,73.0974,72.7696,72.7784,20527.0
2016-09-06 10:10:00,82.18,82.2,82.08,82.11,11949.0,72.805,72.8227,72.7164,72.743,11949.0
2016-09-06 10:20:00,82.11,82.12,82.0,82.03,15350.0,72.743,72.7519,72.6455,72.6721,15350.0
2016-09-06 10:30:00,82.02,82.19,82.0,82.05,10747.0,72.6633,72.8139,72.6455,72.6898,10747.0
2016-09-06 10:40:00,82.01,82.09,81.94,81.94,9543.0,72.6544,72.7253,72.5924,72.5924,9543.0
2016-09-06 10:50:00,81.91,82.05,81.91,82.05,10691.0,72.5658,72.6898,72.5658,72.6898,10691.0
2016-09-06 11:00:00,82.01,82.19,82.01,82.14,6928.0,72.6544,72.8139,72.6544,72.7696,6928.0
2016-09-06 11:10:00,82.12,82.26,82.12,82.19,11755.0,72.7519,72.8759,72.7519,72.8139,11755.0
2016-09-06 11:20:00,82.19,82.34,82.17,82.33,11528.0,72.8139,72.9468,72.7962,72.9379,11528.0
2016-09-06 11:30:00,82.31,82.47,82.31,82.47,11993.0,72.9202,73.0619,72.9202,73.0619,11993.0
2016-09-06 11:40:00,82.47,82.69,82.45,82.67,21834.0,73.0619,73.2568,73.0442,73.2391,21834.0
2016-09-06 11:50:00,82.66,82.76,82.65,82.72,8994.0,73.2303,73.3188,73.2214,73.2834,8994.0
2016-09-06 12:00:00,82.74,82.76,82.6,82.7,9477.0,73.3011,73.3188,73.1771,73.2657,9477.0
2016-09-06 12:10:00,82.69,82.8,82.67,82.8,5550.0,73.2568,73.3543,73.2391,73.3543,5550.0
2016-09-06 12:20:00,82.78,82.84,82.73,82.78,8315.0,73.3366,73.3897,73.2923,73.3366,8315.0
2016-09-06 12:30:00,82.75,82.93,82.75,82.85,14607.0,73.31,73.4695,73.31,73.3986,14607.0
2016-09-06 12:40:00,82.83,82.97,82.83,82.95,11355.0,73.3809,73.5049,73.3809,73.4872,11355.0
2016-09-06 12:50:00,82.94,82.94,82.83,82.91,6322.0,73.4783,73.4783,73.3809,73.4517,6322.0
2016-09-06 13:00:00,82.88,82.9,82.8,82.85,9205.0,73.4252,73.4429,73.3543,73.3986,9205.0
2016-09-06 13:10:00,82.86,82.89,82.79,82.8,12201.0,73.4074,73.434,73.3454,73.3543,12201.0
2016-09-06 13:20:00,82.79,82.84,82.7,82.8,9526.0,73.3454,73.3897,73.2657,73.3543,9526.0
2016-09-06 13:30:00,82.81,82.84,82.73,82.78,8734.0,73.3631,73.3897,73.2923,73.3366,8734.0
2016-09-06 13:40:00,82.76,82.78,82.72,82.73,7902.0,73.3188,73.3366,73.2834,73.2923,7902.0
2016-09-06 13:50:00,82.71,82.77,82.64,82.74,13506.0,73.2745,73.3277,73.2125,73.3011,13506.0
2016-09-06 14:00:00,82.73,82.74,82.56,82.58,9910.0,73.2923,73.3011,73.1417,73.1594,9910.0
2016-09-06 14:10:00,82.57,82.65,82.53,82.64,9473.0,73.1505,73.2214,73.1151,73.2125,9473.0
2016-09-06 14:20:00,82.64,82.7,82.64,82.66,12490.0,73.2125,73.2657,73.2125,73.2303,12490.0
2016-09-06 14:30:00,82.66,82.78,82.65,82.76,15716.0,73.2303,73.3366,73.2214,73.3188,15716.0
2016-09-06 14:40:00,82.75,82.83,82.75,82.82,16227.0,73.31,73.3809,73.31,73.372,16227.0
2016-09-06 14:50:00,82.83,82.86,82.78,82.81,12858.0,73.3809,73.4074,73.3366,73.3631,12858.0
2016-09-06 15:00:00,82.81,82.83,82.77,82.78,16486.0,73.3631,73.3809,73.3277,73.3366,16486.0
2016-09-06 15:10:00,82.79,82.85,82.78,82.85,16913.0,73.3454,73.3986,73.3366,73.3986,16913.0
2016-09-06 15:20:00,82.85,82.85,82.7,82.74,25208.0,73.3986,73.3986,73.2657,73.3011,25208.0
2016-09-06 15:30:00,82.73,82.79,82.73,82.79,22641.0,73.2923,73.3454,73.2923,73.3454,22641.0
2016-09-06 15:40:00,82.79,82.97,82.78,82.93,44074.0,73.3454,73.5049,73.3366,73.4695,44074.0
2016-09-06 15:50:00,82.93,83.02,82.9,83.02,85184.0,73.4695,73.5492,73.4429,73.5492,85184.0
2016-09-07 09:30:00,82.71,83.0,82.71,82.84,12252.0,73.2745,73.5315,73.2745,73.3897,12252.0
2016-09-07 09:40:00,82.89,83.07,82.74,82.96,27823.0,73.434,73.5935,73.3011,73.496,27823.0
2016-09-07 09:50:00,82.93,82.93,82.7,82.77,19290.0,73.4695,73.4695,73.2657,73.3277,19290.0
2016-09-07 10:00:00,82.77,82.91,82.68,82.78,17894.0,73.3277,73.4517,73.248,73.3366,17894.0
2016-09-07 10:10:00,82.8,82.94,82.67,82.68,18128.0,73.3543,73.4783,73.2391,73.248,18128.0
2016-09-07 10:20:00,82.67,82.88,82.56,82.76,22292.0,73.2391,73.4252,73.1417,73.3188,22292.0
2016-09-07 10:30:00,82.76,82.76,82.53,82.59,12824.0,73.3188,73.3188,73.1151,73.1682,12824.0
2016-09-07 10:40:00,82.61,82.69,82.39,82.49,12109.0,73.186,73.2568,72.9911,73.0796,12109.0
2016-09-07 10:50:00,82.55,82.67,82.55,82.6,16819.0,73.1328,73.2391,73.1328,73.1771,16819.0
2016-09-07 11:00:00,82.59,82.61,82.45,82.53,18428.0,73.1682,73.186,73.0442,73.1151,18428.0
2016-09-07 11:10:00,82.53,82.54,82.34,82.35,10500.0,73.1151,73.1239,72.9468,72.9556,10500.0
2016-09-07 11:20:00,82.34,82.36,82.2,82.2,15317.0,72.9468,72.9645,72.8227,72.8227,15317.0
2016-09-07 11:30:00,82.21,82.35,82.15,82.34,9934.0,72.8316,72.9556,72.7784,72.9468,9934.0
2016-09-07 11:40:00,82.37,82.4,82.13,82.13,8200.0,72.9733,72.9999,72.7607,72.7607,8200.0
2016-09-07 11:50:00,82.13,82.31,82.13,82.25,9868.0,72.7607,72.9202,72.7607,72.867,9868.0
2016-09-07 12:00:00,82.27,82.43,82.27,82.38,8530.0,72.8847,73.0265,72.8847,72.9822,8530.0
2016-09-07 12:10:00,82.37,82.38,82.22,82.22,7604.0,72.9733,72.9822,72.8404,72.8404,7604.0
2016-09-07 12:20:00,82.19,82.24,82.14,82.21,7900.0,72.8139,72.8582,72.7696,72.8316,7900.0
2016-09-07 12:30:00,82.21,82.31,82.19,82.31,9933.0,72.8316,72.9202,72.8139,72.9202,9933.0
2016-09-07 12:40:00,82.34,82.5,82.33,82.46,8902.0,72.9468,73.0885,72.9379,73.0531,8902.0
2016-09-07 12:50:00,82.45,82.61,82.45,82.56,14019.0,73.0442,73.186,73.0442,73.1417,14019.0
2016-09-07 13:00:00,82.56,82.57,82.45,82.56,22988.0,73.1417,73.1505,73.0442,73.1417,22988.0
2016-09-07 13:10:00,82.57,82.68,82.51,82.61,10894.0,73.1505,73.248,73.0974,73.186,10894.0
2016-09-07 13:20:00,82.61,82.67,82.57,82.57,11051.0,73.186,73.2391,73.1505,73.1505,11051.0
2016-09-07 13:30:00,82.59,82.61,82.47,82.49,8320.0,73.1682,73.186,73.0619,73.0796,8320.0
2016-09-07 13:40:00,82.48,82.7,82.48,82.67,17844.0,73.0708,73.2657,73.0708,73.2391,17844.0
2016-09-07 13:50:00,82.67,82.71,82.61,82.66,8471.0,73.2391,73.2745,73.186,73.2303,8471.0
2016-09-07 14:00:00,82.68,82.68,82.58,82.61,9338.0,73.248,73.248,73.1594,73.186,9338.0
2016-09-07 14:10:00,82.61,82.74,82.58,82.72,11795.0,73.186,73.3011,73.1594,73.2834,11795.0
2016-09-07 14:20:00,82.72,82.73,82.65,82.73,9494.0,73.2834,73.2923,73.2214,73.2923,9494.0
2016-09-07 14:30:00,82.73,82.77,82.68,82.69,13424.0,73.2923,73.3277,73.248,73.2568,13424.0
2016-09-07 14:40:00,82.7,82.82,82.69,82.82,11734.0,73.2657,73.372,73.2568,73.372,11734.0
2016-09-07 14:50:00,82.82,82.84,82.76,82.77,15005.0,73.372,73.3897,73.3188,73.3277,15005.0
2016-09-07 15:00:00,82.78,82.91,82.78,82.87,18944.0,73.3366,73.4517,73.3366,73.4163,18944.0
2016-09-07 15:10:00,82.87,82.93,82.84,82.91,18153.0,73.4163,73.4695,73.3897,73.4517,18153.0
2016-09-07 15:20:00,82.93,82.96,82.86,82.86,20456.0,73.4695,73.496,73.4074,73.4074,20456.0
2016-09-07 15:30:00,82.86,82.88,82.81,82.88,24731.0,73.4074,73.4252,73.3631,73.4252,24731.0
2016-09-07 15:40:00,82.88,82.95,82.88,82.93,43285.0,73.4252,73.4872,73.4252,73.4695,43285.0
2016-09-07 15:50:00,82.93,82.95,82.87,82.95,113440.0,73.4695,73.4872,73.4163,73.4872,113440.0
2016-09-08 09:30:00,82.76,83.04,82.5,82.55,23581.0,73.3188,73.5669,73.0885,73.1328,23581.0
2016-09-08 09:40:00,82.55,82.61,81.97,82.04,15325.0,73.1328,73.186,72.619,72.681,15325.0
2016-09-08 09:50:00,81.94,82.25,81.75,82.25,18324.0,72.5924,72.867,72.4241,72.867,18324.0
2016-09-08 10:00:00,82.18,82.25,82.04,82.07,21736.0,72.805,72.867,72.681,72.7076,21736.0
2016-09-08 10:10:00,82.09,82.26,81.98,82.15,15330.0,72.7253,72.8759,72.6278,72.7784,15330.0
2016-09-08 10:20:00,82.12,82.15,81.94,82.0,9728.0,72.7519,72.7784,72.5924,72.6455,9728.0
2016-09-08 10:30:00,82.0,82.05,81.81,81.82,14383.0,72.6455,72.6898,72.4772,72.4861,14383.0
2016-09-08 10:40:00,81.86,81.86,81.53,81.53,13340.0,72.5215,72.5215,72.2292,72.2292,13340.0
2016-09-08 10:50:00,81.53,81.53,81.3,81.39,21473.0,72.2292,72.2292,72.0254,72.1051,21473.0
2016-09-08 11:00:00,81.41,82.01,81.41,81.99,14330.0,72.1229,72.6544,72.1229,72.6367,14330.0
2016-09-08 11:10:00,82.0,82.02,81.67,81.67,17663.0,72.6455,72.6633,72.3532,72.3532,17663.0
2016-09-08 11:20:00,81.69,81.71,81.41,81.44,16691.0,72.3709,72.3886,72.1229,72.1494,16691.0
2016-09-08 11:30:00,81.46,81.62,81.42,81.49,9031.0,72.1671,72.3089,72.1317,72.1937,9031.0
2016-09-08 11:40:00,81.48,81.53,81.36,81.37,15348.0,72.1849,72.2292,72.0786,72.0874,15348.0
2016-09-08 11:50:00,81.41,81.59,81.41,81.51,17165.0,72.1229,72.2823,72.1229,72.2114,17165.0
2016-09-08 12:00:00,81.49,81.51,81.32,81.32,16104.0,72.1937,72.2114,72.0431,72.0431,16104.0
2016-09-08 12:10:00,81.29,81.36,81.24,81.36,9764.0,72.0165,72.0786,71.9722,72.0786,9764.0
2016-09-08 12:20:00,81.36,81.49,81.35,81.4,6229.0,72.0786,72.1937,72.0697,72.114,6229.0
2016-09-08 12:30:00,81.39,81.43,81.31,81.33,5646.0,72.1051,72.1406,72.0343,72.052,5646.0
2016-09-08 12:40:00,81.33,81.33,81.19,81.25,17324.0,72.052,72.052,71.9279,71.9811,17324.0
2016-09-08 12:50:00,81.23,81.23,81.11,81.14,10358.0,71.9634,71.9634,71.8571,71.8837,10358.0
2016-09-08 13:00:00,81.12,81.2,81.04,81.2,20059.0,71.8659,71.9368,71.7951,71.9368,20059.0
2016-09-08 13:10:00,81.21,81.26,81.17,81.2,11425.0,71.9457,71.99,71.9102,71.9368,11425.0
2016-09-08 13:20:00,81.2,81.26,81.18,81.19,11601.0,71.9368,71.99,71.9191,71.9279,11601.0
2016-09-08 13:30:00,81.19,81.24,81.13,81.15,18004.0,71.9279,71.9722,71.8748,71.8925,18004.0
2016-09-08 13:40:00,81.16,81.22,81.1,81.1,12694.0,71.9014,71.9545,71.8482,71.8482,12694.0
2016-09-08 13:50:00,81.09,81.09,81.0,81.04,19057.0,71.8394,71.8394,71.7596,71.7951,19057.0
2016-09-08 14:00:00,81.05,81.13,81.0,81.12,15927.0,71.8039,71.8748,71.7596,71.8659,15927.0
2016-09-08 14:10:00,81.13,81.25,81.12,81.24,9099.0,71.8748,71.9811,71.8659,71.9722,9099.0
2016-09-08 14:20:00,81.25,81.37,81.24,81.27,13963.0,71.9811,72.0874,71.9722,71.9988,13963.0
2016-09-08 14:30:00,81.27,81.31,81.19,81.19,13716.0,71.9988,72.0343,71.9279,71.9279,13716.0
2016-09-08 14:40:00,81.19,81.36,81.19,81.36,9097.0,71.9279,72.0786,71.9279,72.0786,9097.0
2016-09-08 14:50:00,81.35,81.35,81.23,81.23,13432.0,72.0697,72.0697,71.9634,71.9634,13432.0
2016-09-08 15:00:00,81.23,81.23,81.06,81.06,40264.0,71.9634,71.9634,71.8128,71.8128,40264.0
2016-09-08 15:10:00,81.06,81.1,80.98,80.99,18311.0,71.8128,71.8482,71.7419,71.7508,18311.0
2016-09-08 15:20:00,80.98,81.1,80.97,81.01,14602.0,71.7419,71.8482,71.733,71.7685,14602.0
2016-09-08 15:30:00,81.0,81.07,80.96,80.97,20206.0,71.7596,71.8216,71.7242,71.733,20206.0
2016-09-08 15:40:00,80.97,81.0,80.87,80.89,67482.0,71.733,71.7596,71.6445,71.6622,67482.0
2016-09-08 15:50:00,80.9,81.01,80.87,80.91,85945.0,71.671,71.7685,71.6445,71.6799,85945.0
2016-09-09 09:30:00,79.91,80.12,79.34,79.96,76352.0,70.794,70.98,70.289,70.8383,76352.0
2016-09-09 09:40:00,79.97,80.5,79.88,80.23,24234.0,70.8471,71.3167,70.7674,71.0775,24234.0
2016-09-09 09:50:00,80.18,80.23,79.81,80.01,10342.0,71.0332,71.0775,70.7054,70.8826,10342.0
2016-09-09 10:00:00,80.01,80.01,79.19,79.26,25024.0,70.8826,70.8826,70.1561,70.2181,25024.0
2016-09-09 10:10:00,79.23,79.43,79.13,79.17,26413.0,70.1915,70.3687,70.1029,70.1384,26413.0
2016-09-09 10:20:00,79.1,79.28,79.1,79.24,15375.0,70.0764,70.2358,70.0764,70.2004,15375.0
2016-09-09 10:30:00,79.2,79.24,78.89,78.96,40956.0,70.165,70.2004,69.8903,69.9523,40956.0
2016-09-09 10:40:00,78.99,78.99,78.6,78.71,28159.0,69.9789,69.9789,69.6334,69.7309,28159.0
2016-09-09 10:50:00,78.73,78.77,78.64,78.65,32451.0,69.7486,69.784,69.6688,69.6777,32451.0
2016-09-09 11:00:00,78.67,78.89,78.6,78.87,56484.0,69.6954,69.8903,69.6334,69.8726,56484.0
2016-09-09 11:10:00,78.86,78.97,78.77,78.9,32982.0,69.8638,69.9612,69.784,69.8992,32982.0
2016-09-09 11:20:00,78.9,79.07,78.88,79.07,61909.0,69.8992,70.0498,69.8815,70.0498,61909.0
2016-09-09 11:30:00,79.08,79.11,78.92,78.98,25254.0,70.0587,70.0852,69.9169,69.9701,25254.0
2016-09-09 11:40:00,78.99,79.06,78.95,79.0,25286.0,69.9789,70.0409,69.9435,69.9878,25286.0
2016-09-09 11:50:00,79.0,79.0,78.7,78.83,16042.0,69.9878,69.9878,69.722,69.8372,16042.0
2016-09-09 12:00:00,78.83,79.02,78.8,78.96,12793.0,69.8372,70.0055,69.8106,69.9523,12793.0
2016-09-09 12:10:00,78.99,79.0,78.82,78.82,12100.0,69.9789,69.9878,69.8283,69.8283,12100.0
2016-09-09 12:20:00,78.8,78.83,78.68,78.69,11501.0,69.8106,69.8372,69.7043,69.7131,11501.0
2016-09-09 12:30:00,78.65,78.65,78.33,78.34,31676.0,69.6777,69.6777,69.3942,69.4031,31676.0
2016-09-09 12:40:00,78.33,78.39,78.11,78.13,27568.0,69.3942,69.4474,69.1993,69.217,27568.0
2016-09-09 12:50:00,78.15,78.18,78.01,78.01,44277.0,69.2347,69.2613,69.1107,69.1107,44277.0
2016-09-09 13:00:00,78.02,78.11,77.78,77.78,38707.0,69.1196,69.1993,68.907,68.907,38707.0
2016-09-09 13:10:00,77.76,77.78,77.46,77.49,30395.0,68.8892,68.907,68.6235,68.65,30395.0
2016-09-09 13:20:00,77.47,77.53,77.28,77.31,30329.0,68.6323,68.6855,68.464,68.4906,30329.0
2016-09-09 13:30:00,77.28,77.4,77.1,77.13,29149.0,68.464,68.5703,68.3045,68.3311,29149.0
2016-09-09 13:40:00,77.13,77.15,76.79,76.82,39771.0,68.3311,68.3488,68.0299,68.0565,39771.0
2016-09-09 13:50:00,76.82,76.97,76.72,76.92,35813.0,68.0565,68.1894,67.9679,68.1451,35813.0
2016-09-09 14:00:00,76.91,76.92,76.54,76.65,38322.0,68.1362,68.1451,67.8084,67.9059,38322.0
2016-09-09 14:10:00,76.65,76.74,76.51,76.74,33456.0,67.9059,67.9856,67.7818,67.9856,33456.0
2016-09-09 14:20:00,76.74,76.98,76.73,76.98,29538.0,67.9856,68.1982,67.9767,68.1982,29538.0
2016-09-09 14:30:00,77.03,77.21,76.98,77.21,24957.0,68.2425,68.402,68.1982,68.402,24957.0
2016-09-09 14:40:00,77.21,77.23,77.08,77.12,65884.0,68.402,68.4197,68.2868,68.3222,65884.0
2016-09-09 14:50:00,77.12,77.34,77.12,77.3,35365.0,68.3222,68.5172,68.3222,68.4817,35365.0
2016-09-09 15:00:00,77.3,77.42,77.28,77.32,45081.0,68.4817,68.588,68.464,68.4994,45081.0
2016-09-09 15:10:00,77.32,77.45,77.18,77.31,39008.0,68.4994,68.6146,68.3754,68.4906,39008.0
2016-09-09 15:20:00,77.31,77.32,77.18,77.23,43820.0,68.4906,68.4994,68.3754,68.4197,43820.0
2016-09-09 15:30:00,77.23,77.27,77.11,77.14,47382.0,68.4197,68.4551,68.3134,68.34,47382.0
2016-09-09 15:40:00,77.15,77.17,76.87,76.91,70444.0,68.3488,68.3665,68.1008,68.1362,70444.0
2016-09-09 15:50:00,76.91,76.99,76.8,76.82,150740.0,68.1362,68.2071,68.0388,68.0565,150740.0
2016-09-12 09:30:00,75.6,76.31,75.11,76.23,70975.0,66.9756,67.6047,66.5415,67.5338,70975.0
2016-09-12 09:40:00,76.35,76.56,75.8,75.96,38834.0,67.6401,67.8261,67.1528,67.2946,38834.0
2016-09-12 09:50:00,75.92,75.92,75.66,75.73,42683.0,67.2591,67.2591,67.0288,67.0908,42683.0
2016-09-12 10:00:00,75.81,76.3,75.8,76.21,36692.0,67.1617,67.5958,67.1528,67.5161,36692.0
2016-09-12 10:10:00,76.18,76.18,75.96,76.05,16278.0,67.4895,67.4895,67.2946,67.3743,16278.0
2016-09-12 10:20:00,76.01,76.19,75.97,76.15,54711.0,67.3389,67.4983,67.3034,67.4629,54711.0
2016-09-12 10:30:00,76.19,76.28,76.04,76.06,31415.0,67.4983,67.5781,67.3655,67.3832,31415.0
2016-09-12 10:40:00,76.08,76.2,75.9,76.0,76176.0,67.4009,67.5072,67.2414,67.33,76176.0
2016-09-12 10:50:00,76.03,76.26,75.97,76.19,49505.0,67.3566,67.5604,67.3034,67.4983,49505.0
2016-09-12 11:00:00,76.18,76.29,76.13,76.27,39623.0,67.4895,67.5869,67.4452,67.5692,39623.0
2016-09-12 11:10:00,76.28,76.44,76.22,76.42,27260.0,67.5781,67.7198,67.5249,67.7021,27260.0
2016-09-12 11:20:00,76.42,76.55,76.41,76.5,31275.0,67.7021,67.8173,67.6932,67.773,31275.0
2016-09-12 11:30:00,76.53,76.62,76.3,76.56,34499.0,67.7996,67.8793,67.5958,67.8261,34499.0
2016-09-12 11:40:00,76.56,76.73,76.52,76.53,23336.0,67.8261,67.9767,67.7907,67.7996,23336.0
2016-09-12 11:50:00,76.56,76.65,76.53,76.54,20802.0,67.8261,67.9059,67.7996,67.8084,20802.0
2016-09-12 12:00:00,76.54,76.55,76.25,76.33,19926.0,67.8084,67.8173,67.5515,67.6224,19926.0
2016-09-12 12:10:00,76.39,76.39,75.95,76.03,44805.0,67.6755,67.6755,67.2857,67.3566,44805.0
2016-09-12 12:20:00,76.06,76.32,76.06,76.29,12926.0,67.3832,67.6135,67.3832,67.5869,12926.0
2016-09-12 12:30:00,76.33,76.35,76.22,76.22,15743.0,67.6224,67.6401,67.5249,67.5249,15743.0
2016-09-12 12:40:00,76.24,76.28,76.18,76.26,14353.0,67.5426,67.5781,67.4895,67.5604,14353.0
2016-09-12 12:50:00,76.29,76.56,76.28,76.55,29130.0,67.5869,67.8261,67.5781,67.8173,29130.0
2016-09-12 13:00:00,76.56,76.72,76.56,76.69,12048.0,67.8261,67.9679,67.8261,67.9413,12048.0
2016-09-12 13:10:00,76.71,77.14,76.68,76.94,34535.0,67.959,68.34,67.9324,68.1628,34535.0
2016-09-12 13:20:00,76.99,77.03,76.63,76.63,11657.0,68.2071,68.2425,67.8881,67.8881,11657.0
2016-09-12 13:30:00,76.65,76.75,76.53,76.69,30575.0,67.9059,67.9945,67.7996,67.9413,30575.0
2016-09-12 13:40:00,76.72,76.87,76.56,76.85,25580.0,67.9679,68.1008,67.8261,68.083,25580.0
2016-09-12 13:50:00,76.86,77.17,76.8,77.17,30656.0,68.0919,68.3665,68.0388,68.3665,30656.0
2016-09-12 14:00:00,77.17,77.35,77.13,77.29,22208.0,68.3665,68.526,68.3311,68.4729,22208.0
2016-09-12 14:10:00,77.3,77.47,77.2,77.46,13820.0,68.4817,68.6323,68.3931,68.6235,13820.0
2016-09-12 14:20:00,77.45,77.66,77.45,77.5,17212.0,68.6146,68.8006,68.6146,68.6589,17212.0
2016-09-12 14:30:00,77.52,77.65,77.38,77.6,12525.0,68.6766,68.7918,68.5526,68.7475,12525.0
2016-09-12 14:40:00,77.6,77.72,77.46,77.61,15638.0,68.7475,68.8538,68.6235,68.7563,15638.0
2016-09-12 14:50:00,77.6,77.64,77.54,77.62,9967.0,68.7475,68.7829,68.6943,68.7652,9967.0
2016-09-12 15:00:00,77.61,77.64,77.41,77.41,34162.0,68.7563,68.7829,68.5792,68.5792,34162.0
2016-09-12 15:10:00,77.41,77.47,77.33,77.39,14974.0,68.5792,68.6323,68.5083,68.5614,14974.0
2016-09-12 15:20:00,77.37,77.5,77.35,77.35,29858.0,68.5437,68.6589,68.526,68.526,29858.0
2016-09-12 15:30:00,77.37,77.45,77.25,77.42,38567.0,68.5437,68.6146,68.4374,68.588,38567.0
2016-09-12 15:40:00,77.43,77.52,77.33,77.44,60129.0,68.5969,68.6766,68.5083,68.6057,60129.0
2016-09-12 15:50:00,77.44,77.52,77.28,77.44,90473.0,68.6057,68.6766,68.464,68.6057,90473.0
2016-09-13 09:30:00,76.78,77.23,76.55,77.05,47192.0,68.2937,68.694,68.0891,68.5338,47192.0
2016-09-13 09:40:00,77.06,77.17,76.85,77.0,29883.0,68.5427,68.6406,68.356,68.4894,29883.0
2016-09-13 09:50:00,76.92,77.19,76.9,77.13,25898.0,68.4182,68.6584,68.4004,68.605,25898.0
2016-09-13 10:00:00,77.09,77.15,76.7,76.88,40423.0,68.5694,68.6228,68.2225,68.3826,40423.0
2016-09-13 10:10:00,76.9,77.05,76.85,76.95,29512.0,68.4004,68.5338,68.356,68.4449,29512.0
2016-09-13 10:20:00,76.95,77.03,76.84,77.0,33419.0,68.4449,68.5161,68.3471,68.4894,33419.0
2016-09-13 10:30:00,76.97,77.16,76.84,77.12,21251.0,68.4627,68.6317,68.3471,68.5961,21251.0
2016-09-13 10:40:00,77.17,77.53,77.09,77.24,18707.0,68.6406,68.9608,68.5694,68.7028,18707.0
2016-09-13 10:50:00,77.24,77.28,76.82,76.85,8421.0,68.7028,68.7384,68.3293,68.356,8421.0
2016-09-13 11:00:00,76.86,76.92,76.69,76.71,7727.0,68.3648,68.4182,68.2136,68.2314,7727.0
2016-09-13 11:10:00,76.66,76.68,76.44,76.59,8429.0,68.187,68.2047,67.9913,68.1247,8429.0
2016-09-13 11:20:00,76.61,76.74,76.54,76.58,5867.0,68.1425,68.2581,68.0802,68.1158,5867.0
2016-09-13 11:30:00,76.57,76.67,76.42,76.63,12730.0,68.1069,68.1958,67.9735,68.1603,12730.0
2016-09-13 11:40:00,76.6,76.69,76.44,76.49,10083.0,68.1336,68.2136,67.9913,68.0357,10083.0
2016-09-13 11:50:00,76.5,76.65,76.46,76.5,16902.0,68.0446,68.1781,68.0091,68.0446,16902.0
2016-09-13 12:00:00,76.47,76.56,76.44,76.52,20027.0,68.018,68.098,67.9913,68.0624,20027.0
2016-09-13 12:10:00,76.53,76.61,76.48,76.5,24642.0,68.0713,68.1425,68.0268,68.0446,24642.0
2016-09-13 12:20:00,76.51,76.51,76.2,76.22,9584.0,68.0535,68.0535,67.7778,67.7956,9584.0
2016-09-13 12:30:00,76.22,76.4,76.22,76.34,7412.0,67.7956,67.9557,67.7956,67.9023,7412.0
2016-09-13 12:40:00,76.38,76.42,76.26,76.28,13539.0,67.9379,67.9735,67.8312,67.849,13539.0
2016-09-13 12:50:00,76.27,76.27,76.09,76.14,17595.0,67.8401,67.8401,67.68,67.7244,17595.0
2016-09-13 13:00:00,76.15,76.16,75.93,76.06,19526.0,67.7333,67.7422,67.5376,67.6533,19526.0
2016-09-13 13:10:00,76.06,76.3,75.95,76.28,60945.0,67.6533,67.8667,67.5554,67.849,60945.0
2016-09-13 13:20:00,76.31,76.43,76.26,76.33,29745.0,67.8756,67.9824,67.8312,67.8934,29745.0
2016-09-13 13:30:00,76.33,76.49,76.07,76.13,78157.0,67.8934,68.0357,67.6622,67.7155,78157.0
2016-09-13 13:40:00,76.15,76.19,75.89,75.99,26010.0,67.7333,67.7689,67.5021,67.591,26010.0
2016-09-13 13:50:00,76.0,76.03,75.81,75.9,16477.0,67.5999,67.6266,67.4309,67.511,16477.0
2016-09-13 14:00:00,75.89,76.0,75.8,75.97,13420.0,67.5021,67.5999,67.422,67.5732,13420.0
2016-09-13 14:10:00,75.98,76.03,75.9,75.94,19373.0,67.5821,67.6266,67.511,67.5465,19373.0
2016-09-13 14:20:00,75.96,76.04,75.86,76.0,7720.0,67.5643,67.6355,67.4754,67.5999,7720.0
2016-09-13 14:30:00,75.97,76.03,75.81,76.01,16888.0,67.5732,67.6266,67.4309,67.6088,16888.0
2016-09-13 14:40:00,76.0,76.06,75.93,76.0,32769.0,67.5999,67.6533,67.5376,67.5999,32769.0
2016-09-13 14:50:00,76.0,76.03,75.89,75.89,19901.0,67.5999,67.6266,67.5021,67.5021,19901.0
2016-09-13 15:00:00,75.87,75.92,75.76,75.9,19917.0,67.4843,67.5287,67.3864,67.511,19917.0
2016-09-13 15:10:00,75.91,76.13,75.73,76.12,18011.0,67.5199,67.7155,67.3597,67.7066,18011.0
2016-09-13 15:20:00,76.12,76.36,76.12,76.29,15320.0,67.7066,67.9201,67.7066,67.8578,15320.0
2016-09-13 15:30:00,76.3,76.46,76.27,76.37,25148.0,67.8667,68.0091,67.8401,67.929,25148.0
2016-09-13 15:40:00,76.37,76.37,76.02,76.12,72692.0,67.929,67.929,67.6177,67.7066,72692.0
2016-09-13 15:50:00,76.13,76.23,76.03,76.07,159826.0,67.7155,67.8045,67.6266,67.6622,159826.0
2016-09-14 09:30:00,76.05,76.44,76.05,76.39,34456.0,67.6444,67.9913,67.6444,67.9468,34456.0
2016-09-14 09:40:00,76.39,76.39,75.77,75.91,26785.0,67.9468,67.9468,67.3953,67.5199,26785.0
2016-09-14 09:50:00,75.85,76.28,75.81,76.11,10497.0,67.4665,67.849,67.4309,67.6977,10497.0
2016-09-14 10:00:00,76.09,76.14,75.79,75.93,51766.0,67.68,67.7244,67.4131,67.5376,51766.0
2016-09-14 10:10:00,75.92,76.04,75.82,75.96,80833.0,67.5287,67.6355,67.4398,67.5643,80833.0
2016-09-14 10:20:00,76.0,76.07,75.9,76.03,54917.0,67.5999,67.6622,67.511,67.6266,54917.0
2016-09-14 10:30:00,76.03,76.17,75.93,76.0,53856.0,67.6266,67.7511,67.5376,67.5999,53856.0
2016-09-14 10:40:00,75.93,75.98,75.73,75.82,11972.0,67.5376,67.5821,67.3597,67.4398,11972.0
2016-09-14 10:50:00,75.8,75.82,75.4,75.5,26434.0,67.422,67.4398,67.0662,67.1552,26434.0
2016-09-14 11:00:00,75.49,75.58,75.43,75.49,28615.0,67.1463,67.2263,67.0929,67.1463,28615.0
2016-09-14 11:10:00,75.45,75.59,75.35,75.5,18366.0,67.1107,67.2352,67.0217,67.1552,18366.0
2016-09-14 11:20:00,75.51,75.65,75.47,75.47,54740.0,67.1641,67.2886,67.1285,67.1285,54740.0
2016-09-14 11:30:00,75.43,75.53,75.33,75.51,17931.0,67.0929,67.1819,67.004,67.1641,17931.0
2016-09-14 11:40:00,75.51,75.51,75.29,75.36,15633.0,67.1641,67.1641,66.9684,67.0306,15633.0
2016-09-14 11:50:00,75.37,75.5,75.36,75.38,25221.0,67.0395,67.1552,67.0306,67.0484,25221.0
2016-09-14 12:00:00,75.42,75.49,75.22,75.39,22544.0,67.084,67.1463,66.9061,67.0573,22544.0
2016-09-14 12:10:00,75.4,75.43,75.24,75.39,19484.0,67.0662,67.0929,66.9239,67.0573,19484.0
2016-09-14 12:20:00,75.42,75.43,75.28,75.33,14863.0,67.084,67.0929,66.9595,67.004,14863.0
2016-09-14 12:30:00,75.33,75.36,75.24,75.24,14127.0,67.004,67.0306,66.9239,66.9239,14127.0
2016-09-14 12:40:00,75.23,75.3,75.16,75.21,15665.0,66.915,66.9773,66.8527,66.8972,15665.0
2016-09-14 12:50:00,75.25,75.34,75.23,75.29,11938.0,66.9328,67.0129,66.915,66.9684,11938.0
2016-09-14 13:00:00,75.27,75.34,75.25,75.29,16390.0,66.9506,67.0129,66.9328,66.9684,16390.0
2016-09-14 13:10:00,75.31,75.47,75.28,75.46,13378.0,66.9862,67.1285,66.9595,67.1196,13378.0
2016-09-14 13:20:00,75.45,75.62,75.44,75.45,18659.0,67.1107,67.2619,67.1018,67.1107,18659.0
2016-09-14 13:30:00,75.46,75.58,75.44,75.46,35436.0,67.1196,67.2263,67.1018,67.1196,35436.0
2016-09-14 13:40:00,75.48,75.52,75.2,75.24,14221.0,67.1374,67.173,66.8883,66.9239,14221.0
2016-09-14 13:50:00,75.25,75.4,75.23,75.33,25397.0,66.9328,67.0662,66.915,67.004,25397.0
2016-09-14 14:00:00,75.33,75.51,75.31,75.31,24727.0,67.004,67.1641,66.9862,66.9862,24727.0
2016-09-14 14:10:00,75.33,75.33,75.13,75.27,27571.0,67.004,67.004,66.8261,66.9506,27571.0
2016-09-14 14:20:00,75.26,75.46,75.2,75.43,37697.0,66.9417,67.1196,66.8883,67.0929,37697.0
2016-09-14 14:30:00,75.42,75.53,75.36,75.49,17673.0,67.084,67.1819,67.0306,67.1463,17673.0
2016-09-14 14:40:00,75.5,75.53,75.45,75.51,32740.0,67.1552,67.1819,67.1107,67.1641,32740.0
2016-09-14 14:50:00,75.51,75.54,75.4,75.42,45580.0,67.1641,67.1907,67.0662,67.084,45580.0
2016-09-14 15:00:00,75.42,75.45,75.3,75.42,41227.0,67.084,67.1107,66.9773,67.084,41227.0
2016-09-14 15:10:00,75.43,75.46,75.35,75.45,33866.0,67.0929,67.1196,67.0217,67.1107,33866.0
2016-09-14 15:20:00,75.44,75.5,75.36,75.39,28580.0,67.1018,67.1552,67.0306,67.0573,28580.0
2016-09-14 15:30:00,75.4,75.46,75.27,75.42,140204.0,67.0662,67.1196,66.9506,67.084,140204.0
2016-09-14 15:40:00,75.42,75.8,75.42,75.68,73116.0,67.084,67.422,67.084,67.3153,73116.0
2016-09-14 15:50:00,75.67,75.72,75.57,75.7,137087.0,67.3064,67.3509,67.2174,67.3331,137087.0
2016-09-15 09:30:00,75.9,76.16,75.78,75.93,26436.0,67.511,67.7422,67.4042,67.5376,26436.0
2016-09-15 09:40:00,75.9,76.09,75.39,75.87,19896.0,67.511,67.68,67.0573,67.4843,19896.0
2016-09-15 09:50:00,75.86,76.09,75.79,75.96,8571.0,67.4754,67.68,67.4131,67.5643,8571.0
2016-09-15 10:00:00,75.99,76.08,75.85,75.92,8262.0,67.591,67.6711,67.4665,67.5287,8262.0
2016-09-15 10:10:00,75.97,76.13,75.88,76.0,63686.0,67.5732,67.7155,67.4932,67.5999,63686.0
2016-09-15 10:20:00,75.98,75.99,75.78,75.78,12303.0,67.5821,67.591,67.4042,67.4042,12303.0
2016-09-15 10:30:00,75.81,76.01,75.78,76.01,11012.0,67.4309,67.6088,67.4042,67.6088,11012.0
2016-09-15 10:40:00,76.02,76.06,75.85,75.97,11799.0,67.6177,67.6533,67.4665,67.5732,11799.0
2016-09-15 10:50:00,75.98,76.08,75.97,76.05,41375.0,67.5821,67.6711,67.5732,67.6444,41375.0
2016-09-15 11:00:00,76.02,76.27,76.0,76.2,87685.0,67.6177,67.8401,67.5999,67.7778,87685.0
2016-09-15 11:10:00,76.2,76.34,76.16,76.29,50909.0,67.7778,67.9023,67.7422,67.8578,50909.0
2016-09-15 11:20:00,76.29,76.42,76.24,76.37,30041.0,67.8578,67.9735,67.8134,67.929,30041.0
2016-09-15 11:30:00,76.37,76.55,76.34,76.5,49893.0,67.929,68.0891,67.9023,68.0446,49893.0
2016-09-15 11:40:00,76.5,76.62,76.47,76.52,37964.0,68.0446,68.1514,68.018,68.0624,37964.0
2016-09-15 11:50:00,76.51,76.7,76.51,76.65,24643.0,68.0535,68.2225,68.0535,68.1781,24643.0
2016-09-15 12:00:00,76.65,76.72,76.59,76.65,23178.0,68.1781,68.2403,68.1247,68.1781,23178.0
2016-09-15 12:10:00,76.63,76.68,76.58,76.68,19927.0,68.1603,68.2047,68.1158,68.2047,19927.0
2016-09-15 12:20:00,76.67,76.69,76.44,76.47,17328.0,68.1958,68.2136,67.9913,68.018,17328.0
2016-09-15 12:30:00,76.48,76.53,76.28,76.39,20885.0,68.0268,68.0713,67.849,67.9468,20885.0
2016-09-15 12:40:00,76.39,76.41,76.32,76.38,33224.0,67.9468,67.9646,67.8845,67.9379,33224.0
2016-09-15 12:50:00,76.37,76.61,76.37,76.49,51296.0,67.929,68.1425,67.929,68.0357,51296.0
2016-09-15 13:00:00,76.49,76.6,76.42,76.45,55673.0,68.0357,68.1336,67.9735,68.0002,55673.0
2016-09-15 13:10:00,76.45,76.75,76.41,76.75,65346.0,68.0002,68.267,67.9646,68.267,65346.0
2016-09-15 13:20:00,76.73,76.78,76.58,76.78,70935.0,68.2492,68.2937,68.1158,68.2937,70935.0
2016-09-15 13:30:00,76.77,76.89,76.75,76.84,21300.0,68.2848,68.3915,68.267,68.3471,21300.0
2016-09-15 13:40:00,76.82,77.03,76.81,77.0,25054.0,68.3293,68.5161,68.3204,68.4894,25054.0
2016-09-15 13:50:00,77.01,77.02,76.91,77.01,15510.0,68.4983,68.5072,68.4093,68.4983,15510.0
2016-09-15 14:00:00,76.99,77.01,76.89,76.92,17112.0,68.4805,68.4983,68.3915,68.4182,17112.0
2016-09-15 14:10:00,76.92,77.01,76.91,77.0,48428.0,68.4182,68.4983,68.4093,68.4894,48428.0
2016-09-15 14:20:00,77.0,77.01,76.92,76.94,23823.0,68.4894,68.4983,68.4182,68.436,23823.0
2016-09-15 14:30:00,76.92,76.95,76.75,76.75,23312.0,68.4182,68.4449,68.267,68.267,23312.0
2016-09-15 14:40:00,76.75,76.79,76.68,76.71,22517.0,68.267,68.3026,68.2047,68.2314,22517.0
2016-09-15 14:50:00,76.71,76.78,76.61,76.62,41330.0,68.2314,68.2937,68.1425,68.1514,41330.0
2016-09-15 15:00:00,76.62,76.97,76.62,76.9,59287.0,68.1514,68.4627,68.1514,68.4004,59287.0
2016-09-15 15:10:00,76.91,76.91,76.82,76.88,26397.0,68.4093,68.4093,68.3293,68.3826,26397.0
2016-09-15 15:20:00,76.89,77.01,76.86,77.01,23367.0,68.3915,68.4983,68.3648,68.4983,23367.0
2016-09-15 15:30:00,77.0,77.15,76.97,77.1,57428.0,68.4894,68.6228,68.4627,68.5783,57428.0
2016-09-15 15:40:00,77.12,77.31,77.05,77.19,69511.0,68.5961,68.7651,68.5338,68.6584,69511.0
2016-09-15 15:50:00,77.2,77.3,77.12,77.25,165859.0,68.6673,68.7562,68.5961,68.7117,165859.0
2016-09-16 09:30:00,76.83,76.83,76.19,76.19,115063.0,68.3382,68.3382,67.7689,67.7689,115063.0
2016-09-16 09:40:00,76.15,76.38,76.03,76.33,27713.0,67.7333,67.9379,67.6266,67.8934,27713.0
2016-09-16 09:50:00,76.23,76.24,75.95,75.99,12696.0,67.8045,67.8134,67.5554,67.591,12696.0
2016-09-16 10:00:00,75.94,76.09,75.78,76.09,19488.0,67.5465,67.68,67.4042,67.68,19488.0
2016-09-16 10:10:00,76.12,76.5,76.02,76.42,39980.0,67.7066,68.0446,67.6177,67.9735,39980.0
2016-09-16 10:20:00,76.45,76.6,76.32,76.59,22479.0,68.0002,68.1336,67.8845,68.1247,22479.0
2016-09-16 10:30:00,76.55,76.64,76.33,76.54,49811.0,68.0891,68.1692,67.8934,68.0802,49811.0
2016-09-16 10:40:00,76.56,76.86,76.52,76.79,24012.0,68.098,68.3648,68.0624,68.3026,24012.0
2016-09-16 10:50:00,76.79,76.79,76.51,76.51,10650.0,68.3026,68.3026,68.0535,68.0535,10650.0
2016-09-16 11:00:00,76.49,76.55,76.41,76.48,9830.0,68.0357,68.0891,67.9646,68.0268,9830.0
2016-09-16 11:10:00,76.52,76.55,76.33,76.4,25291.0,68.0624,68.0891,67.8934,67.9557,25291.0
2016-09-16 11:20:00,76.39,76.54,76.39,76.49,9010.0,67.9468,68.0802,67.9468,68.0357,9010.0
2016-09-16 11:30:00,76.5,76.53,76.4,76.49,9909.0,68.0446,68.0713,67.9557,68.0357,9909.0
2016-09-16 11:40:00,76.49,76.65,76.45,76.57,12048.0,68.0357,68.1781,68.0002,68.1069,12048.0
2016-09-16 11:50:00,76.54,76.62,76.52,76.61,6377.0,68.0802,68.1514,68.0624,68.1425,6377.0
2016-09-16 12:00:00,76.64,76.75,76.62,76.67,16364.0,68.1692,68.267,68.1514,68.1958,16364.0
2016-09-16 12:10:00,76.67,76.74,76.58,76.72,19763.0,68.1958,68.2581,68.1158,68.2403,19763.0
2016-09-16 12:20:00,76.72,76.75,76.65,76.72,9749.0,68.2403,68.267,68.1781,68.2403,9749.0
2016-09-16 12:30:00,76.7,76.74,76.55,76.62,26117.0,68.2225,68.2581,68.0891,68.1514,26117.0
2016-09-16 12:40:00,76.6,76.65,76.49,76.57,8959.0,68.1336,68.1781,68.0357,68.1069,8959.0
2016-09-16 12:50:00,76.56,76.68,76.5,76.68,11906.0,68.098,68.2047,68.0446,68.2047,11906.0
2016-09-16 13:00:00,76.67,76.75,76.6,76.63,18900.0,68.1958,68.267,68.1336,68.1603,18900.0
2016-09-16 13:10:00,76.64,76.65,76.57,76.6,21076.0,68.1692,68.1781,68.1069,68.1336,21076.0
2016-09-16 13:20:00,76.59,76.66,76.57,76.62,17630.0,68.1247,68.187,68.1069,68.1514,17630.0
2016-09-16 13:30:00,76.63,76.65,76.5,76.57,14927.0,68.1603,68.1781,68.0446,68.1069,14927.0
2016-09-16 13:40:00,76.52,76.57,76.38,76.42,20481.0,68.0624,68.1069,67.9379,67.9735,20481.0
2016-09-16 13:50:00,76.4,76.54,76.4,76.54,9928.0,67.9557,68.0802,67.9557,68.0802,9928.0
2016-09-16 14:00:00,76.53,76.66,76.48,76.64,12947.0,68.0713,68.187,68.0268,68.1692,12947.0
2016-09-16 14:10:00,76.67,76.72,76.6,76.67,9760.0,68.1958,68.2403,68.1336,68.1958,9760.0
2016-09-16 14:20:00,76.67,76.77,76.61,76.74,20580.0,68.1958,68.2848,68.1425,68.2581,20580.0
2016-09-16 14:30:00,76.75,76.81,76.72,76.77,20483.0,68.267,68.3204,68.2403,68.2848,20483.0
2016-09-16 14:40:00,76.76,76.91,76.75,76.88,19385.0,68.2759,68.4093,68.267,68.3826,19385.0
2016-09-16 14:50:00,76.89,76.93,76.8,76.81,26125.0,68.3915,68.4271,68.3115,68.3204,26125.0
2016-09-16 15:00:00,76.81,76.88,76.78,76.8,23785.0,68.3204,68.3826,68.2937,68.3115,23785.0
2016-09-16 15:10:00,76.8,76.8,76.69,76.78,26319.0,68.3115,68.3115,68.2136,68.2937,26319.0
2016-09-16 15:20:00,76.78,76.91,76.77,76.9,40645.0,68.2937,68.4093,68.2848,68.4004,40645.0
2016-09-16 15:30:00,76.88,77.15,76.87,77.15,58547.0,68.3826,68.6228,68.3737,68.6228,58547.0
2016-09-16 15:40:00,77.15,77.15,76.92,76.95,121825.0,68.6228,68.6228,68.4182,68.4449,121825.0
2016-09-16 15:50:00,76.96,76.97,76.72,76.73,124930.0,68.4538,68.4627,68.2403,68.2492,124930.0
2016-09-19 09:30:00,77.11,77.6,77.04,77.53,22558.0,68.5872,69.0231,68.525,68.9608,22558.0
2016-09-19 09:40:00,77.5,77.86,77.41,77.83,7600.0,68.9341,69.2543,68.8541,69.2276,7600.0
2016-09-19 09:50:00,77.94,77.98,77.81,77.86,9309.0,69.3255,69.3611,69.2098,69.2543,9309.0
2016-09-19 10:00:00,77.89,77.94,77.8,77.9,18042.0,69.281,69.3255,69.201,69.2899,18042.0
2016-09-19 10:10:00,77.88,77.9,77.61,77.61,6640.0,69.2721,69.2899,69.032,69.032,6640.0
2016-09-19 10:20:00,77.61,77.69,77.48,77.67,36900.0,69.032,69.1031,68.9163,69.0853,36900.0
2016-09-19 10:30:00,77.68,77.89,77.68,77.89,9654.0,69.0942,69.281,69.0942,69.281,9654.0
2016-09-19 10:40:00,77.91,77.97,77.83,77.86,14017.0,69.2988,69.3522,69.2276,69.2543,14017.0
2016-09-19 10:50:00,77.83,77.84,77.72,77.83,10551.0,69.2276,69.2365,69.1298,69.2276,10551.0
2016-09-19 11:00:00,77.83,77.83,77.74,77.78,7982.0,69.2276,69.2276,69.1476,69.1832,7982.0
2016-09-19 11:10:00,77.8,77.81,77.71,77.78,13260.0,69.201,69.2098,69.1209,69.1832,13260.0
2016-09-19 11:20:00,77.8,77.85,77.73,77.77,21007.0,69.201,69.2454,69.1387,69.1743,21007.0
2016-09-19 11:30:00,77.76,77.82,77.66,77.72,7237.0,69.1654,69.2187,69.0764,69.1298,7237.0
2016-09-19 11:40:00,77.72,77.82,77.71,77.8,4775.0,69.1298,69.2187,69.1209,69.201,4775.0
2016-09-19 11:50:00,77.77,77.81,77.73,77.73,5353.0,69.1743,69.2098,69.1387,69.1387,5353.0
2016-09-19 12:00:00,77.73,77.77,77.67,77.67,3780.0,69.1387,69.1743,69.0853,69.0853,3780.0
2016-09-19 12:10:00,77.65,77.69,77.45,77.46,46842.0,69.0675,69.1031,68.8896,68.8985,46842.0
2016-09-19 12:20:00,77.45,77.53,77.35,77.53,6145.0,68.8896,68.9608,68.8007,68.9608,6145.0
2016-09-19 12:30:00,77.53,77.67,77.52,77.52,11770.0,68.9608,69.0853,68.9519,68.9519,11770.0
2016-09-19 12:40:00,77.56,77.75,77.56,77.66,7400.0,68.9875,69.1565,68.9875,69.0764,7400.0
2016-09-19 12:50:00,77.66,77.78,77.66,77.75,23207.0,69.0764,69.1832,69.0764,69.1565,23207.0
2016-09-19 13:00:00,77.73,77.86,77.65,77.76,54087.0,69.1387,69.2543,69.0675,69.1654,54087.0
2016-09-19 13:10:00,77.78,77.84,77.77,77.8,6366.0,69.1832,69.2365,69.1743,69.201,6366.0
2016-09-19 13:20:00,77.82,77.86,77.77,77.77,10647.0,69.2187,69.2543,69.1743,69.1743,10647.0
2016-09-19 13:30:00,77.75,77.76,77.52,77.57,15854.0,69.1565,69.1654,68.9519,68.9964,15854.0
2016-09-19 13:40:00,77.58,77.6,77.49,77.58,5324.0,69.0053,69.0231,68.9252,69.0053,5324.0
2016-09-19 13:50:00,77.58,77.77,77.56,77.77,2586.0,69.0053,69.1743,68.9875,69.1743,2586.0
2016-09-19 14:00:00,77.74,77.81,77.72,77.77,7683.0,69.1476,69.2098,69.1298,69.1743,7683.0
2016-09-19 14:10:00,77.73,77.81,77.72,77.76,7123.0,69.1387,69.2098,69.1298,69.1654,7123.0
2016-09-19 14:20:00,77.75,77.8,77.72,77.74,9568.0,69.1565,69.201,69.1298,69.1476,9568.0
2016-09-19 14:30:00,77.72,77.8,77.72,77.75,8007.0,69.1298,69.201,69.1298,69.1565,8007.0
2016-09-19 14:40:00,77.76,77.82,77.75,77.8,5310.0,69.1654,69.2187,69.1565,69.201,5310.0
2016-09-19 14:50:00,77.86,77.89,77.81,77.89,3897.0,69.2543,69.281,69.2098,69.281,3897.0
2016-09-19 15:00:00,77.89,77.98,77.86,77.86,9047.0,69.281,69.3611,69.2543,69.2543,9047.0
2016-09-19 15:10:00,77.87,77.89,77.75,77.83,17366.0,69.2632,69.281,69.1565,69.2276,17366.0
2016-09-19 15:20:00,77.82,77.9,77.8,77.8,10800.0,69.2187,69.2899,69.201,69.201,10800.0
2016-09-19 15:30:00,77.8,77.82,77.66,77.73,17885.0,69.201,69.2187,69.0764,69.1387,17885.0
2016-09-19 15:40:00,77.74,77.89,77.71,77.8,24633.0,69.1476,69.281,69.1209,69.201,24633.0
2016-09-19 15:50:00,77.81,77.85,77.6,77.65,69851.0,69.2098,69.2454,69.0231,69.0675,69851.0
2016-09-20 09:30:00,77.93,78.24,77.71,78.15,17424.0,69.3166,69.5923,69.1209,69.5123,17424.0
2016-09-20 09:40:00,78.09,78.19,77.95,78.18,11396.0,69.4589,69.5478,69.3344,69.539,11396.0
2016-09-20 09:50:00,78.19,78.56,78.18,78.44,41137.0,69.5478,69.877,69.539,69.7702,41137.0
2016-09-20 10:00:00,78.4,78.47,78.01,78.01,32421.0,69.7346,69.7969,69.3877,69.3877,32421.0
2016-09-20 10:10:00,78.04,78.33,77.9,78.17,88957.0,69.4144,69.6724,69.2899,69.5301,88957.0
2016-09-20 10:20:00,78.12,78.19,77.82,77.96,16201.0,69.4856,69.5478,69.2187,69.3433,16201.0
2016-09-20 10:30:00,77.92,78.05,77.82,77.86,23721.0,69.3077,69.4233,69.2187,69.2543,23721.0
2016-09-20 10:40:00,77.89,78.15,77.84,78.13,7200.0,69.281,69.5123,69.2365,69.4945,7200.0
2016-09-20 10:50:00,78.12,78.16,77.97,77.98,41231.0,69.4856,69.5212,69.3522,69.3611,41231.0
2016-09-20 11:00:00,78.02,78.02,77.84,77.89,32553.0,69.3966,69.3966,69.2365,69.281,32553.0
2016-09-20 11:10:00,77.9,78.06,77.82,78.04,15055.0,69.2899,69.4322,69.2187,69.4144,15055.0
2016-09-20 11:20:00,78.03,78.04,77.86,77.9,18925.0,69.4055,69.4144,69.2543,69.2899,18925.0
2016-09-20 11:30:00,77.92,77.94,77.59,77.59,7914.0,69.3077,69.3255,69.0142,69.0142,7914.0
2016-09-20 11:40:00,77.59,77.84,77.59,77.75,8380.0,69.0142,69.2365,69.0142,69.1565,8380.0
2016-09-20 11:50:00,77.77,77.81,77.68,77.68,8902.0,69.1743,69.2098,69.0942,69.0942,8902.0
2016-09-20 12:00:00,77.73,77.8,77.63,77.67,12190.0,69.1387,69.201,69.0497,69.0853,12190.0
2016-09-20 12:10:00,77.66,77.8,77.65,77.78,13850.0,69.0764,69.201,69.0675,69.1832,13850.0
2016-09-20 12:20:00,77.78,77.85,77.74,77.75,8849.0,69.1832,69.2454,69.1476,69.1565,8849.0
2016-09-20 12:30:00,77.77,77.77,77.52,77.52,8918.0,69.1743,69.1743,68.9519,68.9519,8918.0
2016-09-20 12:40:00,77.52,77.63,77.43,77.43,16050.0,68.9519,69.0497,68.8718,68.8718,16050.0
2016-09-20 12:50:00,77.45,77.53,77.32,77.32,5717.0,68.8896,68.9608,68.774,68.774,5717.0
2016-09-20 13:00:00,77.32,77.39,77.24,77.32,7794.0,68.774,68.8363,68.7028,68.774,7794.0
2016-09-20 13:10:00,77.33,77.55,77.33,77.55,9073.0,68.7829,68.9786,68.7829,68.9786,9073.0
2016-09-20 13:20:00,77.56,77.58,77.34,77.42,10470.0,68.9875,69.0053,68.7918,68.863,10470.0
2016-09-20 13:30:00,77.41,77.57,77.35,77.55,9368.0,68.8541,68.9964,68.8007,68.9786,9368.0
2016-09-20 13:40:00,77.54,77.55,77.39,77.41,9102.0,68.9697,68.9786,68.8363,68.8541,9102.0
2016-09-20 13:50:00,77.42,77.51,77.38,77.49,11296.0,68.863,68.943,68.8274,68.9252,11296.0
2016-09-20 14:00:00,77.48,77.49,77.36,77.36,20136.0,68.9163,68.9252,68.8096,68.8096,20136.0
2016-09-20 14:10:00,77.35,77.35,77.16,77.21,16589.0,68.8007,68.8007,68.6317,68.6762,16589.0
2016-09-20 14:20:00,77.2,77.21,77.07,77.13,21241.0,68.6673,68.6762,68.5516,68.605,21241.0
2016-09-20 14:30:00,77.12,77.14,77.0,77.02,22245.0,68.5961,68.6139,68.4894,68.5072,22245.0
2016-09-20 14:40:00,77.02,77.15,77.01,77.15,22372.0,68.5072,68.6228,68.4983,68.6228,22372.0
2016-09-20 14:50:00,77.17,77.18,77.14,77.17,9018.0,68.6406,68.6495,68.6139,68.6406,9018.0
2016-09-20 15:00:00,77.17,77.18,77.07,77.13,29099.0,68.6406,68.6495,68.5516,68.605,29099.0
2016-09-20 15:10:00,77.15,77.16,77.09,77.1,17578.0,68.6228,68.6317,68.5694,68.5783,17578.0
2016-09-20 15:20:00,77.09,77.1,76.98,77.04,21074.0,68.5694,68.5783,68.4716,68.525,21074.0
2016-09-20 15:30:00,77.0,77.01,76.92,76.98,22504.0,68.4894,68.4983,68.4182,68.4716,22504.0
2016-09-20 15:40:00,76.98,76.99,76.87,76.89,38367.0,68.4716,68.4805,68.3737,68.3915,38367.0
2016-09-20 15:50:00,76.89,76.94,76.79,76.79,69856.0,68.3915,68.436,68.3026,68.3026,69856.0
2016-09-21 09:30:00,77.56,78.14,77.51,78.06,24111.0,68.9875,69.5034,68.943,69.4322,24111.0
2016-09-21 09:40:00,78.02,78.03,77.69,77.97,37279.0,69.3966,69.4055,69.1031,69.3522,37279.0
2016-09-21 09:50:00,77.96,78.06,77.82,78.06,24791.0,69.3433,69.4322,69.2187,69.4322,24791.0
2016-09-21 10:00:00,78.06,78.31,78.04,78.12,50597.0,69.4322,69.6546,69.4144,69.4856,50597.0
2016-09-21 10:10:00,78.15,78.36,78.14,78.28,7510.0,69.5123,69.6991,69.5034,69.6279,7510.0
2016-09-21 10:20:00,78.22,78.41,78.17,78.17,12976.0,69.5745,69.7435,69.5301,69.5301,12976.0
2016-09-21 10:30:00,78.2,78.46,78.2,78.46,19237.0,69.5567,69.788,69.5567,69.788,19237.0
2016-09-21 10:40:00,78.47,78.6,78.39,78.59,10010.0,69.7969,69.9125,69.7257,69.9036,10010.0
2016-09-21 10:50:00,78.59,78.59,78.33,78.33,7650.0,69.9036,69.9036,69.6724,69.6724,7650.0
2016-09-21 11:00:00,78.33,78.43,78.13,78.13,8700.0,69.6724,69.7613,69.4945,69.4945,8700.0
2016-09-21 11:10:00,78.09,78.13,77.99,78.1,13332.0,69.4589,69.4945,69.37,69.4678,13332.0
2016-09-21 11:20:00,78.06,78.13,78.01,78.04,30379.0,69.4322,69.4945,69.3877,69.4144,30379.0
2016-09-21 11:30:00,78.04,78.06,77.93,78.06,7700.0,69.4144,69.4322,69.3166,69.4322,7700.0
2016-09-21 11:40:00,78.06,78.11,78.02,78.07,6400.0,69.4322,69.4767,69.3966,69.4411,6400.0
2016-09-21 11:50:00,78.11,78.16,78.05,78.13,10400.0,69.4767,69.5212,69.4233,69.4945,10400.0
2016-09-21 12:00:00,78.1,78.1,78.04,78.05,6012.0,69.4678,69.4678,69.4144,69.4233,6012.0
2016-09-21 12:10:00,78.06,78.09,77.84,77.84,37611.0,69.4322,69.4589,69.2365,69.2365,37611.0
2016-09-21 12:20:00,77.84,78.02,77.83,77.95,19253.0,69.2365,69.3966,69.2276,69.3344,19253.0
2016-09-21 12:30:00,77.94,78.05,77.86,78.04,27069.0,69.3255,69.4233,69.2543,69.4144,27069.0
2016-09-21 12:40:00,78.04,78.25,78.01,78.22,25928.0,69.4144,69.6012,69.3877,69.5745,25928.0
2016-09-21 12:50:00,78.2,78.64,78.18,78.64,33843.0,69.5567,69.9481,69.539,69.9481,33843.0
2016-09-21 13:00:00,78.61,78.64,78.48,78.54,26904.0,69.9214,69.9481,69.8058,69.8592,26904.0
2016-09-21 13:10:00,78.52,78.53,78.43,78.52,10756.0,69.8414,69.8503,69.7613,69.8414,10756.0
2016-09-21 13:20:00,78.51,78.58,78.42,78.52,13633.0,69.8325,69.8947,69.7524,69.8414,13633.0
2016-09-21 13:30:00,78.48,78.6,78.47,78.6,30257.0,69.8058,69.9125,69.7969,69.9125,30257.0
2016-09-21 13:40:00,78.61,78.68,78.55,78.64,15735.0,69.9214,69.9837,69.8681,69.9481,15735.0
2016-09-21 13:50:00,78.62,78.96,78.59,78.86,27219.0,69.9303,70.2327,69.9036,70.1438,27219.0
2016-09-21 14:00:00,78.85,79.47,78.59,79.4,36731.0,70.1349,70.6864,69.9036,70.6241,36731.0
2016-09-21 14:10:00,79.4,79.69,79.4,79.44,37095.0,70.6241,70.8821,70.6241,70.6597,37095.0
2016-09-21 14:20:00,79.41,79.44,79.07,79.16,19491.0,70.633,70.6597,70.3306,70.4106,19491.0
2016-09-21 14:30:00,79.13,79.4,79.04,79.36,19037.0,70.384,70.6241,70.3039,70.5885,19037.0
2016-09-21 14:40:00,79.35,79.52,79.29,79.39,12405.0,70.5796,70.7308,70.5263,70.6152,12405.0
2016-09-21 14:50:00,79.44,79.72,79.29,79.71,26453.0,70.6597,70.9087,70.5263,70.8998,26453.0
2016-09-21 15:00:00,79.72,79.81,79.52,79.63,19886.0,70.9087,70.9888,70.7308,70.8287,19886.0
2016-09-21 15:10:00,79.63,79.92,79.59,79.9,30866.0,70.8287,71.0866,70.7931,71.0688,30866.0
2016-09-21 15:20:00,79.9,79.99,79.85,79.85,25014.0,71.0688,71.1489,71.0244,71.0244,25014.0
2016-09-21 15:30:00,79.85,79.97,79.83,79.9,48106.0,71.0244,71.1311,71.0066,71.0688,48106.0
2016-09-21 15:40:00,79.91,80.14,79.91,80.03,62687.0,71.0777,71.2823,71.0777,71.1845,62687.0
2016-09-21 15:50:00,80.02,80.23,80.02,80.21,218625.0,71.1756,71.3624,71.1756,71.3446,218625.0
2016-09-22 09:30:00,81.02,81.8,80.91,81.19,40982.0,72.0651,72.7588,71.9672,72.2163,40982.0
2016-09-22 09:40:00,81.19,81.5,81.08,81.39,47275.0,72.2163,72.492,72.1184,72.3942,47275.0
2016-09-22 09:50:00,81.34,81.48,81.07,81.48,49411.0,72.3497,72.4742,72.1095,72.4742,49411.0
2016-09-22 10:00:00,81.41,81.43,81.31,81.39,41588.0,72.4119,72.4297,72.323,72.3942,41588.0
2016-09-22 10:10:00,81.35,81.43,81.23,81.28,71353.0,72.3586,72.4297,72.2518,72.2963,71353.0
2016-09-22 10:20:00,81.28,81.44,81.25,81.42,57206.0,72.2963,72.4386,72.2696,72.4208,57206.0
2016-09-22 10:30:00,81.39,81.48,81.3,81.37,34202.0,72.3942,72.4742,72.3141,72.3764,34202.0
2016-09-22 10:40:00,81.34,81.38,81.22,81.28,28231.0,72.3497,72.3853,72.2429,72.2963,28231.0
2016-09-22 10:50:00,81.28,81.35,81.21,81.32,30652.0,72.2963,72.3586,72.2341,72.3319,30652.0
2016-09-22 11:00:00,81.3,81.3,81.22,81.26,37184.0,72.3141,72.3141,72.2429,72.2785,37184.0
2016-09-22 11:10:00,81.25,81.3,81.2,81.28,47559.0,72.2696,72.3141,72.2252,72.2963,47559.0
2016-09-22 11:20:00,81.26,81.35,81.09,81.11,28751.0,72.2785,72.3586,72.1273,72.1451,28751.0
2016-09-22 11:30:00,81.11,81.11,80.94,81.01,46169.0,72.1451,72.1451,71.9939,72.0562,46169.0
2016-09-22 11:40:00,81.0,81.09,80.91,81.06,24490.0,72.0473,72.1273,71.9672,72.1006,24490.0
2016-09-22 11:50:00,81.07,81.12,81.0,81.11,14950.0,72.1095,72.154,72.0473,72.1451,14950.0
2016-09-22 12:00:00,81.12,81.3,81.1,81.18,32599.0,72.154,72.3141,72.1362,72.2074,32599.0
2016-09-22 12:10:00,81.19,81.19,81.11,81.16,10587.0,72.2163,72.2163,72.1451,72.1896,10587.0
2016-09-22 12:20:00,81.16,81.25,81.12,81.25,19786.0,72.1896,72.2696,72.154,72.2696,19786.0
2016-09-22 12:30:00,81.25,81.26,81.12,81.17,10140.0,72.2696,72.2785,72.154,72.1985,10140.0
2016-09-22 12:40:00,81.21,81.22,81.1,81.18,8347.0,72.2341,72.2429,72.1362,72.2074,8347.0
2016-09-22 12:50:00,81.17,81.31,81.16,81.31,10646.0,72.1985,72.323,72.1896,72.323,10646.0
2016-09-22 13:00:00,81.31,81.37,81.27,81.37,12235.0,72.323,72.3764,72.2874,72.3764,12235.0
2016-09-22 13:10:00,81.37,81.42,81.31,81.32,10776.0,72.3764,72.4208,72.323,72.3319,10776.0
2016-09-22 13:20:00,81.32,81.4,81.25,81.31,9982.0,72.3319,72.4031,72.2696,72.323,9982.0
2016-09-22 13:30:00,81.32,81.45,81.32,81.44,10553.0,72.3319,72.4475,72.3319,72.4386,10553.0
2016-09-22 13:40:00,81.43,81.45,81.28,81.31,8194.0,72.4297,72.4475,72.2963,72.323,8194.0
2016-09-22 13:50:00,81.33,81.36,81.23,81.27,9886.0,72.3408,72.3675,72.2518,72.2874,9886.0
2016-09-22 14:00:00,81.26,81.35,81.24,81.34,13071.0,72.2785,72.3586,72.2607,72.3497,13071.0
2016-09-22 14:10:00,81.32,81.32,81.16,81.22,27751.0,72.3319,72.3319,72.1896,72.2429,27751.0
2016-09-22 14:20:00,81.23,81.49,81.22,81.49,33302.0,72.2518,72.4831,72.2429,72.4831,33302.0
2016-09-22 14:30:00,81.48,81.48,81.23,81.35,48733.0,72.4742,72.4742,72.2518,72.3586,48733.0
2016-09-22 14:40:00,81.36,81.36,81.24,81.32,49870.0,72.3675,72.3675,72.2607,72.3319,49870.0
2016-09-22 14:50:00,81.32,81.55,81.26,81.43,101107.0,72.3319,72.5365,72.2785,72.4297,101107.0
2016-09-22 15:00:00,81.44,81.44,81.31,81.31,19462.0,72.4386,72.4386,72.323,72.323,19462.0
2016-09-22 15:10:00,81.29,81.37,81.24,81.29,21947.0,72.3052,72.3764,72.2607,72.3052,21947.0
2016-09-22 15:20:00,81.29,81.32,81.25,81.29,37164.0,72.3052,72.3319,72.2696,72.3052,37164.0
2016-09-22 15:30:00,81.3,81.35,81.26,81.33,39011.0,72.3141,72.3586,72.2785,72.3408,39011.0
2016-09-22 15:40:00,81.33,81.36,81.25,81.31,54734.0,72.3408,72.3675,72.2696,72.323,54734.0
2016-09-22 15:50:00,81.32,81.32,81.17,81.19,102494.0,72.3319,72.3319,72.1985,72.2163,102494.0
2016-09-23 09:30:00,80.77,81.08,80.77,80.8,9450.0,71.8427,72.1184,71.8427,71.8694,9450.0
2016-09-23 09:40:00,80.71,80.79,80.49,80.62,16728.0,71.7893,71.8605,71.5936,71.7093,16728.0
2016-09-23 09:50:00,80.7,80.77,80.49,80.68,13139.0,71.7804,71.8427,71.5936,71.7626,13139.0
2016-09-23 10:00:00,80.64,80.87,80.63,80.82,21248.0,71.7271,71.9316,71.7182,71.8872,21248.0
2016-09-23 10:10:00,80.82,80.89,80.54,80.54,24550.0,71.8872,71.9494,71.6381,71.6381,24550.0
2016-09-23 10:20:00,80.58,80.66,80.55,80.56,11007.0,71.6737,71.7448,71.647,71.6559,11007.0
2016-09-23 10:30:00,80.56,80.58,80.3,80.37,23966.0,71.6559,71.6737,71.4246,71.4869,23966.0
2016-09-23 10:40:00,80.34,80.64,80.3,80.55,14592.0,71.4602,71.7271,71.4246,71.647,14592.0
2016-09-23 10:50:00,80.52,80.64,80.45,80.6,13244.0,71.6203,71.7271,71.5581,71.6915,13244.0
2016-09-23 11:00:00,80.57,80.57,80.46,80.48,12370.0,71.6648,71.6648,71.5669,71.5847,12370.0
2016-09-23 11:10:00,80.47,80.5,80.33,80.39,27128.0,71.5758,71.6025,71.4513,71.5047,27128.0
2016-09-23 11:20:00,80.39,80.39,80.21,80.3,5171.0,71.5047,71.5047,71.3446,71.4246,5171.0
2016-09-23 11:30:00,80.23,80.46,80.23,80.32,17914.0,71.3624,71.5669,71.3624,71.4424,17914.0
2016-09-23 11:40:00,80.33,80.44,80.33,80.42,37265.0,71.4513,71.5492,71.4513,71.5314,37265.0
2016-09-23 11:50:00,80.45,80.64,80.45,80.58,13503.0,71.5581,71.7271,71.5581,71.6737,13503.0
2016-09-23 12:00:00,80.62,80.74,80.55,80.57,7536.0,71.7093,71.816,71.647,71.6648,7536.0
2016-09-23 12:10:00,80.54,80.64,80.53,80.61,5130.0,71.6381,71.7271,71.6292,71.7004,5130.0
2016-09-23 12:20:00,80.61,80.63,80.52,80.59,7374.0,71.7004,71.7182,71.6203,71.6826,7374.0
2016-09-23 12:30:00,80.6,80.64,80.53,80.56,12365.0,71.6915,71.7271,71.6292,71.6559,12365.0
2016-09-23 12:40:00,80.55,80.65,80.55,80.63,23352.0,71.647,71.7359,71.647,71.7182,23352.0
2016-09-23 12:50:00,80.65,80.74,80.53,80.61,137135.0,71.7359,71.816,71.6292,71.7004,137135.0
2016-09-23 13:00:00,80.66,80.73,80.53,80.73,11157.0,71.7448,71.8071,71.6292,71.8071,11157.0
2016-09-23 13:10:00,80.73,80.76,80.58,80.67,8639.0,71.8071,71.8338,71.6737,71.7537,8639.0
2016-09-23 13:20:00,80.62,80.7,80.62,80.68,7942.0,71.7093,71.7804,71.7093,71.7626,7942.0
2016-09-23 13:30:00,80.65,80.75,80.64,80.73,8800.0,71.7359,71.8249,71.7271,71.8071,8800.0
2016-09-23 13:40:00,80.76,80.76,80.64,80.68,10667.0,71.8338,71.8338,71.7271,71.7626,10667.0
2016-09-23 13:50:00,80.66,80.8,80.66,80.73,8471.0,71.7448,71.8694,71.7448,71.8071,8471.0
2016-09-23 14:00:00,80.67,80.74,80.65,80.68,54660.0,71.7537,71.816,71.7359,71.7626,54660.0
2016-09-23 14:10:00,80.67,80.69,80.58,80.69,10993.0,71.7537,71.7715,71.6737,71.7715,10993.0
2016-09-23 14:20:00,80.71,80.74,80.67,80.74,13760.0,71.7893,71.816,71.7537,71.816,13760.0
2016-09-23 14:30:00,80.71,80.8,80.7,80.72,9268.0,71.7893,71.8694,71.7804,71.7982,9268.0
2016-09-23 14:40:00,80.71,80.96,80.71,80.9,62444.0,71.7893,72.0117,71.7893,71.9583,62444.0
2016-09-23 14:50:00,80.88,81.04,80.83,80.96,9351.0,71.9405,72.0828,71.8961,72.0117,9351.0
2016-09-23 15:00:00,80.95,81.0,80.9,80.92,29641.0,72.0028,72.0473,71.9583,71.9761,29641.0
2016-09-23 15:10:00,80.92,80.99,80.86,80.87,20821.0,71.9761,72.0384,71.9227,71.9316,20821.0
2016-09-23 15:20:00,80.88,80.88,80.8,80.88,15351.0,71.9405,71.9405,71.8694,71.9405,15351.0
2016-09-23 15:30:00,80.88,81.0,80.83,80.85,34261.0,71.9405,72.0473,71.8961,71.9138,34261.0
2016-09-23 15:40:00,80.84,80.86,80.74,80.85,75972.0,71.9049,71.9227,71.816,71.9138,75972.0
2016-09-23 15:50:00,80.86,80.94,80.75,80.76,133541.0,71.9227,71.9939,71.8249,71.8338,133541.0
2016-09-26 09:30:00,80.86,81.75,80.78,81.53,65959.0,71.9227,72.7144,71.8516,72.5187,65959.0
2016-09-26 09:40:00,81.53,81.64,81.23,81.64,38135.0,72.5187,72.6165,72.2518,72.6165,38135.0
2016-09-26 09:50:00,81.62,81.99,81.54,81.95,16724.0,72.5987,72.9278,72.5276,72.8923,16724.0
2016-09-26 10:00:00,81.95,81.97,81.48,81.53,33863.0,72.8923,72.9101,72.4742,72.5187,33863.0
2016-09-26 10:10:00,81.56,81.99,81.52,81.92,16710.0,72.5454,72.9278,72.5098,72.8656,16710.0
2016-09-26 10:20:00,81.9,81.96,81.68,81.75,30357.0,72.8478,72.9012,72.6521,72.7144,30357.0
2016-09-26 10:30:00,81.77,81.9,81.77,81.83,13010.0,72.7322,72.8478,72.7322,72.7855,13010.0
2016-09-26 10:40:00,81.82,81.87,81.72,81.75,8135.0,72.7766,72.8211,72.6877,72.7144,8135.0
2016-09-26 10:50:00,81.77,81.81,81.67,81.72,11652.0,72.7322,72.7677,72.6432,72.6877,11652.0
2016-09-26 11:00:00,81.74,81.94,81.6,81.92,57878.0,72.7055,72.8834,72.5809,72.8656,57878.0
2016-09-26 11:10:00,81.96,82.05,81.9,82.0,10129.0,72.9012,72.9812,72.8478,72.9367,10129.0
2016-09-26 11:20:00,81.98,82.11,81.9,81.94,10555.0,72.9189,73.0346,72.8478,72.8834,10555.0
2016-09-26 11:30:00,81.88,81.96,81.75,81.96,43756.0,72.83,72.9012,72.7144,72.9012,43756.0
2016-09-26 11:40:00,81.99,82.18,81.99,82.1,95042.0,72.9278,73.0968,72.9278,73.0257,95042.0
2016-09-26 11:50:00,82.1,82.1,81.91,81.95,11996.0,73.0257,73.0257,72.8567,72.8923,11996.0
2016-09-26 12:00:00,81.98,81.98,81.84,81.84,7036.0,72.9189,72.9189,72.7944,72.7944,7036.0
2016-09-26 12:10:00,81.8,81.95,81.77,81.89,3812.0,72.7588,72.8923,72.7322,72.8389,3812.0
2016-09-26 12:20:00,81.88,81.91,81.79,81.83,5008.0,72.83,72.8567,72.7499,72.7855,5008.0
2016-09-26 12:30:00,81.84,81.84,81.75,81.76,4850.0,72.7944,72.7944,72.7144,72.7233,4850.0
2016-09-26 12:40:00,81.74,81.86,81.68,81.85,9129.0,72.7055,72.8122,72.6521,72.8033,9129.0
2016-09-26 12:50:00,81.81,81.88,81.76,81.84,15725.0,72.7677,72.83,72.7233,72.7944,15725.0
2016-09-26 13:00:00,81.81,82.01,81.81,81.99,13530.0,72.7677,72.9456,72.7677,72.9278,13530.0
2016-09-26 13:10:00,81.99,82.08,81.93,82.01,50557.0,72.9278,73.0079,72.8745,72.9456,50557.0
2016-09-26 13:20:00,82.02,82.09,81.94,81.99,24805.0,72.9545,73.0168,72.8834,72.9278,24805.0
2016-09-26 13:30:00,81.98,81.99,81.89,81.9,11631.0,72.9189,72.9278,72.8389,72.8478,11631.0
2016-09-26 13:40:00,81.89,82.02,81.86,81.96,24589.0,72.8389,72.9545,72.8122,72.9012,24589.0
2016-09-26 13:50:00,81.97,82.02,81.93,82.01,59613.0,72.9101,72.9545,72.8745,72.9456,59613.0
2016-09-26 14:00:00,81.99,82.09,81.99,82.0,27781.0,72.9278,73.0168,72.9278,72.9367,27781.0
2016-09-26 14:10:00,82.0,82.08,81.85,82.05,9772.0,72.9367,73.0079,72.8033,72.9812,9772.0
2016-09-26 14:20:00,82.03,82.14,81.99,82.14,8305.0,72.9634,73.0613,72.9278,73.0613,8305.0
2016-09-26 14:30:00,82.14,82.18,81.95,81.95,9340.0,73.0613,73.0968,72.8923,72.8923,9340.0
2016-09-26 14:40:00,81.95,81.99,81.92,81.97,7800.0,72.8923,72.9278,72.8656,72.9101,7800.0
2016-09-26 14:50:00,81.94,82.01,81.94,81.94,18118.0,72.8834,72.9456,72.8834,72.8834,18118.0
2016-09-26 15:00:00,81.93,82.03,81.9,82.01,19828.0,72.8745,72.9634,72.8478,72.9456,19828.0
2016-09-26 15:10:00,81.99,81.99,81.89,81.9,11905.0,72.9278,72.9278,72.8389,72.8478,11905.0
2016-09-26 15:20:00,81.89,82.02,81.88,81.99,22780.0,72.8389,72.9545,72.83,72.9278,22780.0
2016-09-26 15:30:00,82.0,82.08,81.89,81.93,45329.0,72.9367,73.0079,72.8389,72.8745,45329.0
2016-09-26 15:40:00,81.94,81.97,81.82,81.91,46877.0,72.8834,72.9101,72.7766,72.8567,46877.0
2016-09-26 15:50:00,81.9,81.93,81.66,81.7,219733.0,72.8478,72.8745,72.6343,72.6699,219733.0
2016-09-27 09:30:00,81.41,81.84,81.41,81.69,14236.0,72.4119,72.7944,72.4119,72.661,14236.0
2016-09-27 09:40:00,81.8,82.04,81.64,81.88,15715.0,72.7588,72.9723,72.6165,72.83,15715.0
2016-09-27 09:50:00,81.87,81.99,81.65,81.97,17234.0,72.8211,72.9278,72.6254,72.9101,17234.0
2016-09-27 10:00:00,81.95,82.15,81.84,81.86,33730.0,72.8923,73.0702,72.7944,72.8122,33730.0
2016-09-27 10:10:00,81.91,82.05,81.9,81.97,16400.0,72.8567,72.9812,72.8478,72.9101,16400.0
2016-09-27 10:20:00,81.95,82.04,81.91,81.92,14350.0,72.8923,72.9723,72.8567,72.8656,14350.0
2016-09-27 10:30:00,81.91,81.97,81.79,81.88,7200.0,72.8567,72.9101,72.7499,72.83,7200.0
2016-09-27 10:40:00,81.85,81.99,81.8,81.96,9005.0,72.8033,72.9278,72.7588,72.9012,9005.0
2016-09-27 10:50:00,81.96,81.97,81.57,81.6,14887.0,72.9012,72.9101,72.5543,72.5809,14887.0
2016-09-27 11:00:00,81.6,81.71,81.5,81.69,15553.0,72.5809,72.6788,72.492,72.661,15553.0
2016-09-27 11:10:00,81.67,81.81,81.67,81.78,9292.0,72.6432,72.7677,72.6432,72.7411,9292.0
2016-09-27 11:20:00,81.8,81.99,81.79,81.95,14105.0,72.7588,72.9278,72.7499,72.8923,14105.0
2016-09-27 11:30:00,81.94,82.21,81.94,82.17,10410.0,72.8834,73.1235,72.8834,73.0879,10410.0
2016-09-27 11:40:00,82.21,82.21,82.07,82.14,8730.0,73.1235,73.1235,72.999,73.0613,8730.0
2016-09-27 11:50:00,82.14,82.24,82.14,82.21,10331.0,73.0613,73.1502,73.0613,73.1235,10331.0
2016-09-27 12:00:00,82.2,82.25,82.19,82.23,6100.0,73.1146,73.1591,73.1057,73.1413,6100.0
2016-09-27 12:10:00,82.22,82.28,82.16,82.25,6455.0,73.1324,73.1858,73.0791,73.1591,6455.0
2016-09-27 12:20:00,82.27,82.55,82.25,82.43,13511.0,73.1769,73.4259,73.1591,73.3192,13511.0
2016-09-27 12:30:00,82.43,82.49,82.38,82.4,6300.0,73.3192,73.3726,73.2747,73.2925,6300.0
2016-09-27 12:40:00,82.43,82.48,82.36,82.38,5722.0,73.3192,73.3637,73.2569,73.2747,5722.0
2016-09-27 12:50:00,82.41,82.54,82.39,82.54,14051.0,73.3014,73.4171,73.2836,73.4171,14051.0
2016-09-27 13:00:00,82.55,82.67,82.52,82.55,15082.0,73.4259,73.5327,73.3993,73.4259,15082.0
2016-09-27 13:10:00,82.58,82.63,82.47,82.55,5550.0,73.4526,73.4971,73.3548,73.4259,5550.0
2016-09-27 13:20:00,82.57,82.61,82.33,82.58,20627.0,73.4437,73.4793,73.2303,73.4526,20627.0
2016-09-27 13:30:00,82.66,82.69,82.59,82.64,9796.0,73.5238,73.5505,73.4615,73.506,9796.0
2016-09-27 13:40:00,82.64,82.75,82.64,82.69,14869.0,73.506,73.6038,73.506,73.5505,14869.0
2016-09-27 13:50:00,82.7,82.78,82.62,82.66,11125.0,73.5594,73.6305,73.4882,73.5238,11125.0
2016-09-27 14:00:00,82.68,82.73,82.51,82.51,14065.0,73.5416,73.5861,73.3904,73.3904,14065.0
2016-09-27 14:10:00,82.51,82.6,82.49,82.56,49171.0,73.3904,73.4704,73.3726,73.4348,49171.0
2016-09-27 14:20:00,82.57,82.6,82.44,82.47,9113.0,73.4437,73.4704,73.3281,73.3548,9113.0
2016-09-27 14:30:00,82.46,82.52,82.44,82.49,12851.0,73.3459,73.3993,73.3281,73.3726,12851.0
2016-09-27 14:40:00,82.49,82.55,82.47,82.48,8490.0,73.3726,73.4259,73.3548,73.3637,8490.0
2016-09-27 14:50:00,82.48,82.58,82.45,82.53,11060.0,73.3637,73.4526,73.337,73.4082,11060.0
2016-09-27 15:00:00,82.56,82.62,82.54,82.6,12317.0,73.4348,73.4882,73.4171,73.4704,12317.0
2016-09-27 15:10:00,82.61,82.73,82.61,82.73,13655.0,73.4793,73.5861,73.4793,73.5861,13655.0
2016-09-27 15:20:00,82.72,82.77,82.68,82.76,27873.0,73.5772,73.6216,73.5416,73.6127,27873.0
2016-09-27 15:30:00,82.76,82.83,82.61,82.72,37336.0,73.6127,73.675,73.4793,73.5772,37336.0
2016-09-27 15:40:00,82.72,82.86,82.7,82.73,48461.0,73.5772,73.7017,73.5594,73.5861,48461.0
2016-09-27 15:50:00,82.74,82.78,82.7,82.76,60334.0,73.5949,73.6305,73.5594,73.6127,60334.0
2016-09-28 09:30:00,83.39,83.78,83.28,83.6,35789.0,74.1731,74.52,74.0753,74.3599,35789.0
2016-09-28 09:40:00,83.53,83.87,83.31,83.74,20989.0,74.2976,74.6001,74.1019,74.4844,20989.0
2016-09-28 09:50:00,83.74,83.99,83.74,83.99,13645.0,74.4844,74.7068,74.4844,74.7068,13645.0
2016-09-28 10:00:00,83.96,84.13,83.4,83.45,20928.0,74.6801,74.8313,74.182,74.2265,20928.0
2016-09-28 10:10:00,83.47,83.79,83.47,83.61,13550.0,74.2443,74.5289,74.2443,74.3688,13550.0
2016-09-28 10:20:00,83.61,83.66,83.48,83.62,8900.0,74.3688,74.4133,74.2532,74.3777,8900.0
2016-09-28 10:30:00,83.65,83.73,83.37,83.45,8400.0,74.4044,74.4755,74.1553,74.2265,8400.0
2016-09-28 10:40:00,83.47,83.64,83.33,83.4,22118.0,74.2443,74.3955,74.1197,74.182,22118.0
2016-09-28 10:50:00,83.37,83.75,83.37,83.41,11934.0,74.1553,74.4933,74.1553,74.1909,11934.0
2016-09-28 11:00:00,83.39,83.48,83.02,83.2,14650.0,74.1731,74.2532,73.844,74.0041,14650.0
2016-09-28 11:10:00,83.21,83.49,83.18,83.49,9424.0,74.013,74.2621,73.9863,74.2621,9424.0
2016-09-28 11:20:00,83.53,83.68,83.4,83.46,8600.0,74.2976,74.4311,74.182,74.2354,8600.0
2016-09-28 11:30:00,83.48,83.68,83.38,83.68,7100.0,74.2532,74.4311,74.1642,74.4311,7100.0
2016-09-28 11:40:00,83.66,83.8,83.55,83.78,11499.0,74.4133,74.5378,74.3154,74.52,11499.0
2016-09-28 11:50:00,83.77,83.86,83.66,83.74,12502.0,74.5111,74.5912,74.4133,74.4844,12502.0
2016-09-28 12:00:00,83.73,83.82,83.56,83.76,7900.0,74.4755,74.5556,74.3243,74.5022,7900.0
2016-09-28 12:10:00,83.73,84.12,83.72,83.97,24781.0,74.4755,74.8224,74.4666,74.689,24781.0
2016-09-28 12:20:00,83.98,83.98,83.84,83.93,7400.0,74.6979,74.6979,74.5734,74.6534,7400.0
2016-09-28 12:30:00,83.92,83.98,83.6,83.67,16761.0,74.6445,74.6979,74.3599,74.4222,16761.0
2016-09-28 12:40:00,83.72,83.99,83.69,83.82,8827.0,74.4666,74.7068,74.4399,74.5556,8827.0
2016-09-28 12:50:00,83.83,83.9,83.78,83.84,11219.0,74.5645,74.6267,74.52,74.5734,11219.0
2016-09-28 13:00:00,83.78,83.91,83.76,83.88,7024.0,74.52,74.6356,74.5022,74.6089,7024.0
2016-09-28 13:10:00,83.9,83.96,83.75,83.82,22390.0,74.6267,74.6801,74.4933,74.5556,22390.0
2016-09-28 13:20:00,83.81,83.98,83.79,83.9,21702.0,74.5467,74.6979,74.5289,74.6267,21702.0
2016-09-28 13:30:00,83.92,84.13,83.87,84.12,8316.0,74.6445,74.8313,74.6001,74.8224,8316.0
2016-09-28 13:40:00,84.07,84.15,83.98,84.01,11579.0,74.7779,74.8491,74.6979,74.7246,11579.0
2016-09-28 13:50:00,83.98,84.14,83.98,84.14,10200.0,74.6979,74.8402,74.6979,74.8402,10200.0
2016-09-28 14:00:00,84.1,84.12,84.01,84.1,10220.0,74.8046,74.8224,74.7246,74.8046,10220.0
2016-09-28 14:10:00,84.14,84.61,84.14,84.55,14830.0,74.8402,75.2583,74.8402,75.2049,14830.0
2016-09-28 14:20:00,84.6,84.75,84.47,84.7,20586.0,75.2494,75.3828,75.1337,75.3383,20586.0
2016-09-28 14:30:00,84.72,84.87,84.68,84.7,62392.0,75.3561,75.4895,75.3205,75.3383,62392.0
2016-09-28 14:40:00,84.71,84.92,84.71,84.88,19853.0,75.3472,75.534,75.3472,75.4984,19853.0
2016-09-28 14:50:00,84.9,84.99,84.77,84.85,25556.0,75.5162,75.5963,75.4006,75.4717,25556.0
2016-09-28 15:00:00,84.85,84.89,84.72,84.77,32688.0,75.4717,75.5073,75.3561,75.4006,32688.0
2016-09-28 15:10:00,84.77,84.86,84.75,84.75,19342.0,75.4006,75.4806,75.3828,75.3828,19342.0
2016-09-28 15:20:00,84.73,84.76,84.58,84.63,31727.0,75.365,75.3917,75.2316,75.276,31727.0
2016-09-28 15:30:00,84.64,84.75,84.61,84.75,33467.0,75.2849,75.3828,75.2583,75.3828,33467.0
2016-09-28 15:40:00,84.73,84.9,84.71,84.86,46877.0,75.365,75.5162,75.3472,75.4806,46877.0
2016-09-28 15:50:00,84.86,84.93,84.81,84.87,87767.0,75.4806,75.5429,75.4362,75.4895,87767.0
2016-09-29 09:30:00,84.87,85.14,84.61,84.92,23065.0,75.4895,75.7297,75.2583,75.534,23065.0
2016-09-29 09:40:00,84.92,85.07,84.81,85.02,15241.0,75.534,75.6674,75.4362,75.6229,15241.0
2016-09-29 09:50:00,85.05,85.05,84.84,84.84,18186.0,75.6496,75.6496,75.4628,75.4628,18186.0
2016-09-29 10:00:00,84.84,84.98,84.77,84.8,30932.0,75.4628,75.5874,75.4006,75.4273,30932.0
2016-09-29 10:10:00,84.83,85.2,84.82,85.18,21616.0,75.4539,75.783,75.445,75.7653,21616.0
2016-09-29 10:20:00,85.18,85.31,85.0,85.0,8552.0,75.7653,75.8809,75.6052,75.6052,8552.0
2016-09-29 10:30:00,85.02,85.02,84.9,84.99,13492.0,75.6229,75.6229,75.5162,75.5963,13492.0
2016-09-29 10:40:00,85.02,85.07,84.87,84.92,20836.0,75.6229,75.6674,75.4895,75.534,20836.0
2016-09-29 10:50:00,84.96,85.16,84.94,85.03,16508.0,75.5696,75.7475,75.5518,75.6318,16508.0
2016-09-29 11:00:00,85.04,85.05,84.74,84.78,24230.0,75.6407,75.6496,75.3739,75.4095,24230.0
2016-09-29 11:10:00,84.8,84.81,84.54,84.55,21591.0,75.4273,75.4362,75.196,75.2049,21591.0
2016-09-29 11:20:00,84.57,84.59,84.26,84.26,29569.0,75.2227,75.2405,74.9469,74.9469,29569.0
2016-09-29 11:30:00,84.27,84.58,84.26,84.41,27010.0,74.9558,75.2316,74.9469,75.0804,27010.0
2016-09-29 11:40:00,84.42,84.42,84.05,84.06,23379.0,75.0893,75.0893,74.7602,74.7691,23379.0
2016-09-29 11:50:00,84.07,84.24,83.89,84.21,44360.0,74.7779,74.9292,74.6178,74.9025,44360.0
2016-09-29 12:00:00,84.25,84.29,84.08,84.29,13841.0,74.9381,74.9736,74.7868,74.9736,13841.0
2016-09-29 12:10:00,84.33,84.33,84.0,84.0,12123.0,75.0092,75.0092,74.7157,74.7157,12123.0
2016-09-29 12:20:00,83.98,84.26,83.97,84.06,7751.0,74.6979,74.9469,74.689,74.7691,7751.0
2016-09-29 12:30:00,84.03,84.1,84.0,84.01,6934.0,74.7424,74.8046,74.7157,74.7246,6934.0
2016-09-29 12:40:00,84.0,84.03,83.66,83.66,13720.0,74.7157,74.7424,74.4133,74.4133,13720.0
2016-09-29 12:50:00,83.63,83.65,83.38,83.49,13958.0,74.3866,74.4044,74.1642,74.2621,13958.0
2016-09-29 13:00:00,83.46,83.46,83.19,83.38,12587.0,74.2354,74.2354,73.9952,74.1642,12587.0
2016-09-29 13:10:00,83.36,83.61,83.36,83.42,6776.0,74.1464,74.3688,74.1464,74.1998,6776.0
2016-09-29 13:20:00,83.4,83.68,83.4,83.57,9992.0,74.182,74.4311,74.182,74.3332,9992.0
2016-09-29 13:30:00,83.55,83.72,83.5,83.62,6925.0,74.3154,74.4666,74.2709,74.3777,6925.0
2016-09-29 13:40:00,83.61,83.61,83.31,83.43,7327.0,74.3688,74.3688,74.1019,74.2087,7327.0
2016-09-29 13:50:00,83.41,83.41,83.15,83.19,20175.0,74.1909,74.1909,73.9596,73.9952,20175.0
2016-09-29 14:00:00,83.25,83.49,83.19,83.44,11095.0,74.0486,74.2621,73.9952,74.2176,11095.0
2016-09-29 14:10:00,83.47,83.62,83.36,83.6,7235.0,74.2443,74.3777,74.1464,74.3599,7235.0
2016-09-29 14:20:00,83.64,83.77,83.56,83.77,11137.0,74.3955,74.5111,74.3243,74.5111,11137.0
2016-09-29 14:30:00,83.75,83.88,83.62,83.8,7412.0,74.4933,74.6089,74.3777,74.5378,7412.0
2016-09-29 14:40:00,83.8,83.88,83.66,83.82,16775.0,74.5378,74.6089,74.4133,74.5556,16775.0
2016-09-29 14:50:00,83.83,83.96,83.71,83.74,21541.0,74.5645,74.6801,74.4577,74.4844,21541.0
2016-09-29 15:00:00,83.71,83.75,83.52,83.62,19191.0,74.4577,74.4933,74.2887,74.3777,19191.0
2016-09-29 15:10:00,83.59,83.71,83.53,83.58,27359.0,74.351,74.4577,74.2976,74.3421,27359.0
2016-09-29 15:20:00,83.59,83.66,83.29,83.49,35680.0,74.351,74.4133,74.0842,74.2621,35680.0
2016-09-29 15:30:00,83.43,83.51,83.32,83.46,51826.0,74.2087,74.2798,74.1108,74.2354,51826.0
2016-09-29 15:40:00,83.47,83.51,83.25,83.36,69030.0,74.2443,74.2798,74.0486,74.1464,69030.0
2016-09-29 15:50:00,83.36,83.37,83.07,83.13,134571.0,74.1464,74.1553,73.8885,73.9418,134571.0
2016-09-30 09:30:00,83.93,84.1,83.56,83.7,22546.0,74.6534,74.8046,74.3243,74.4488,22546.0
2016-09-30 09:40:00,83.7,83.87,83.49,83.74,18027.0,74.4488,74.6001,74.2621,74.4844,18027.0
2016-09-30 09:50:00,83.75,84.01,83.72,83.78,66493.0,74.4933,74.7246,74.4666,74.52,66493.0
2016-09-30 10:00:00,83.73,84.0,83.6,84.0,26890.0,74.4755,74.7157,74.3599,74.7157,26890.0
2016-09-30 10:10:00,84.05,84.26,84.02,84.09,19667.0,74.7602,74.9469,74.7335,74.7957,19667.0
2016-09-30 10:20:00,84.06,84.22,83.93,84.11,27380.0,74.7691,74.9114,74.6534,74.8135,27380.0
2016-09-30 10:30:00,84.18,84.44,84.11,84.3,10523.0,74.8758,75.107,74.8135,74.9825,10523.0
2016-09-30 10:40:00,84.28,84.5,84.28,84.49,23173.0,74.9647,75.1604,74.9647,75.1515,23173.0
2016-09-30 10:50:00,84.49,84.64,84.49,84.58,15287.0,75.1515,75.2849,75.1515,75.2316,15287.0
2016-09-30 11:00:00,84.56,84.74,84.54,84.63,11599.0,75.2138,75.3739,75.196,75.276,11599.0
2016-09-30 11:10:00,84.65,84.66,84.52,84.6,19982.0,75.2938,75.3027,75.1782,75.2494,19982.0
2016-09-30 11:20:00,84.62,84.66,84.32,84.39,12548.0,75.2672,75.3027,75.0003,75.0626,12548.0
2016-09-30 11:30:00,84.42,84.52,84.38,84.46,7000.0,75.0893,75.1782,75.0537,75.1248,7000.0
2016-09-30 11:40:00,84.45,84.6,84.43,84.6,10534.0,75.1159,75.2494,75.0982,75.2494,10534.0
2016-09-30 11:50:00,84.61,84.69,84.54,84.66,16008.0,75.2583,75.3294,75.196,75.3027,16008.0
2016-09-30 12:00:00,84.65,84.81,84.63,84.77,18349.0,75.2938,75.4362,75.276,75.4006,18349.0
2016-09-30 12:10:00,84.77,84.88,84.69,84.85,15094.0,75.4006,75.4984,75.3294,75.4717,15094.0
2016-09-30 12:20:00,84.86,84.96,84.86,84.93,9967.0,75.4806,75.5696,75.4806,75.5429,9967.0
2016-09-30 12:30:00,84.93,84.96,84.87,84.96,10812.0,75.5429,75.5696,75.4895,75.5696,10812.0
2016-09-30 12:40:00,84.98,84.98,84.93,84.98,19791.0,75.5874,75.5874,75.5429,75.5874,19791.0
2016-09-30 12:50:00,84.97,84.99,84.88,84.89,12367.0,75.5785,75.5963,75.4984,75.5073,12367.0
2016-09-30 13:00:00,84.88,84.93,84.83,84.91,11539.0,75.4984,75.5429,75.4539,75.5251,11539.0
2016-09-30 13:10:00,84.91,85.03,84.91,85.01,16777.0,75.5251,75.6318,75.5251,75.614,16777.0
2016-09-30 13:20:00,85.02,85.02,84.94,84.95,17755.0,75.6229,75.6229,75.5518,75.5607,17755.0
2016-09-30 13:30:00,84.94,85.19,84.89,85.19,21169.0,75.5518,75.7742,75.5073,75.7742,21169.0
2016-09-30 13:40:00,85.18,85.32,85.16,85.27,22295.0,75.7653,75.8898,75.7475,75.8453,22295.0
2016-09-30 13:50:00,85.25,85.44,85.19,85.41,32585.0,75.8275,75.9965,75.7742,75.9698,32585.0
2016-09-30 14:00:00,85.41,85.64,85.41,85.61,45738.0,75.9698,76.1744,75.9698,76.1477,45738.0
2016-09-30 14:10:00,85.59,85.71,85.59,85.67,39208.0,76.1299,76.2367,76.1299,76.2011,39208.0
2016-09-30 14:20:00,85.67,85.74,85.58,85.64,32266.0,76.2011,76.2634,76.121,76.1744,32266.0
2016-09-30 14:30:00,85.66,85.79,85.62,85.76,23761.0,76.1922,76.3078,76.1566,76.2812,23761.0
2016-09-30 14:40:00,85.76,85.76,85.64,85.64,16919.0,76.2812,76.2812,76.1744,76.1744,16919.0
2016-09-30 14:50:00,85.64,85.65,85.44,85.54,29588.0,76.1744,76.1833,75.9965,76.0855,29588.0
2016-09-30 15:00:00,85.54,85.67,85.54,85.65,30870.0,76.0855,76.2011,76.0855,76.1833,30870.0
2016-09-30 15:10:00,85.64,85.77,85.57,85.71,34760.0,76.1744,76.29,76.1122,76.2367,34760.0
2016-09-30 15:20:00,85.7,85.72,85.65,85.67,18615.0,76.2278,76.2456,76.1833,76.2011,18615.0
2016-09-30 15:30:00,85.68,85.72,85.61,85.62,22613.0,76.21,76.2456,76.1477,76.1566,22613.0
2016-09-30 15:40:00,85.61,85.84,85.58,85.81,72468.0,76.1477,76.3523,76.121,76.3256,72468.0
2016-09-30 15:50:00,85.8,85.81,85.46,85.48,140501.0,76.3167,76.3256,76.0143,76.0321,140501.0
2016-10-03 09:30:00,85.13,85.45,84.69,85.17,23551.0,75.7208,76.0054,75.3294,75.7564,23551.0
2016-10-03 09:40:00,85.13,85.13,84.09,84.26,25312.0,75.7208,75.7208,74.7957,74.9469,25312.0
2016-10-03 09:50:00,84.28,84.69,84.27,84.34,11577.0,74.9647,75.3294,74.9558,75.0181,11577.0
2016-10-03 10:00:00,84.43,84.63,84.26,84.29,19294.0,75.0982,75.276,74.9469,74.9736,19294.0
2016-10-03 10:10:00,84.29,84.44,84.24,84.43,33290.0,74.9736,75.107,74.9292,75.0982,33290.0
2016-10-03 10:20:00,84.45,84.73,84.37,84.62,8560.0,75.1159,75.365,75.0448,75.2672,8560.0
2016-10-03 10:30:00,84.61,84.62,84.38,84.53,16157.0,75.2583,75.2672,75.0537,75.1871,16157.0
2016-10-03 10:40:00,84.51,84.6,84.4,84.6,13055.0,75.1693,75.2494,75.0715,75.2494,13055.0
2016-10-03 10:50:00,84.61,84.65,84.38,84.39,6997.0,75.2583,75.2938,75.0537,75.0626,6997.0
2016-10-03 11:00:00,84.4,84.42,84.33,84.34,9160.0,75.0715,75.0893,75.0092,75.0181,9160.0
2016-10-03 11:10:00,84.35,84.41,84.24,84.41,8724.0,75.027,75.0804,74.9292,75.0804,8724.0
2016-10-03 11:20:00,84.38,84.53,84.38,84.39,8010.0,75.0537,75.1871,75.0537,75.0626,8010.0
2016-10-03 11:30:00,84.44,84.55,84.29,84.33,4600.0,75.107,75.2049,74.9736,75.0092,4600.0
2016-10-03 11:40:00,84.35,84.51,84.31,84.44,4722.0,75.027,75.1693,74.9914,75.107,4722.0
2016-10-03 11:50:00,84.42,84.51,84.34,84.48,7100.0,75.0893,75.1693,75.0181,75.1426,7100.0
2016-10-03 12:00:00,84.45,84.88,84.45,84.85,6502.0,75.1159,75.4984,75.1159,75.4717,6502.0
2016-10-03 12:10:00,84.84,84.87,84.66,84.87,10857.0,75.4628,75.4895,75.3027,75.4895,10857.0
2016-10-03 12:20:00,84.83,84.83,84.52,84.66,7739.0,75.4539,75.4539,75.1782,75.3027,7739.0
2016-10-03 12:30:00,84.64,84.74,84.51,84.73,11684.0,75.2849,75.3739,75.1693,75.365,11684.0
2016-10-03 12:40:00,84.74,84.89,84.74,84.84,10721.0,75.3739,75.5073,75.3739,75.4628,10721.0
2016-10-03 12:50:00,84.89,84.93,84.78,84.93,7760.0,75.5073,75.5429,75.4095,75.5429,7760.0
2016-10-03 13:00:00,84.95,84.96,84.78,84.82,6828.0,75.5607,75.5696,75.4095,75.445,6828.0
2016-10-03 13:10:00,84.83,84.96,84.8,84.9,16315.0,75.4539,75.5696,75.4273,75.5162,16315.0
2016-10-03 13:20:00,84.93,84.97,84.86,84.9,6804.0,75.5429,75.5785,75.4806,75.5162,6804.0
2016-10-03 13:30:00,84.89,85.03,84.87,84.91,12783.0,75.5073,75.6318,75.4895,75.5251,12783.0
2016-10-03 13:40:00,84.89,84.95,84.83,84.91,8957.0,75.5073,75.5607,75.4539,75.5251,8957.0
2016-10-03 13:50:00,84.9,84.96,84.81,84.96,6844.0,75.5162,75.5696,75.4362,75.5696,6844.0
2016-10-03 14:00:00,84.98,85.06,84.89,84.91,49828.0,75.5874,75.6585,75.5073,75.5251,49828.0
2016-10-03 14:10:00,84.92,84.94,84.83,84.85,14765.0,75.534,75.5518,75.4539,75.4717,14765.0
2016-10-03 14:20:00,84.81,84.95,84.81,84.83,14281.0,75.4362,75.5607,75.4362,75.4539,14281.0
2016-10-03 14:30:00,84.81,84.85,84.72,84.8,55671.0,75.4362,75.4717,75.3561,75.4273,55671.0
2016-10-03 14:40:00,84.81,84.81,84.62,84.66,18170.0,75.4362,75.4362,75.2672,75.3027,18170.0
2016-10-03 14:50:00,84.67,84.7,84.55,84.59,19837.0,75.3116,75.3383,75.2049,75.2405,19837.0
2016-10-03 15:00:00,84.61,84.65,84.52,84.65,16684.0,75.2583,75.2938,75.1782,75.2938,16684.0
2016-10-03 15:10:00,84.63,84.74,84.57,84.74,14644.0,75.276,75.3739,75.2227,75.3739,14644.0
2016-10-03 15:20:00,84.75,84.79,84.71,84.73,17462.0,75.3828,75.4184,75.3472,75.365,17462.0
2016-10-03 15:30:00,84.75,84.82,84.71,84.81,22681.0,75.3828,75.445,75.3472,75.4362,22681.0
2016-10-03 15:40:00,84.83,84.96,84.8,84.8,29854.0,75.4539,75.5696,75.4273,75.4273,29854.0
2016-10-03 15:50:00,84.8,84.86,84.73,84.82,78327.0,75.4273,75.4806,75.365,75.445,78327.0
2016-10-04 09:30:00,84.97,85.38,84.83,85.26,20097.0,75.5785,75.9432,75.4539,75.8364,20097.0
2016-10-04 09:40:00,85.35,85.38,84.99,85.16,9758.0,75.9165,75.9432,75.5963,75.7475,9758.0
2016-10-04 09:50:00,85.16,85.33,85.04,85.33,30394.0,75.7475,75.8987,75.6407,75.8987,30394.0
2016-10-04 10:00:00,85.37,85.37,84.73,84.73,17775.0,75.9343,75.9343,75.365,75.365,17775.0
2016-10-04 10:10:00,84.71,84.76,84.41,84.47,13131.0,75.3472,75.3917,75.0804,75.1337,13131.0
2016-10-04 10:20:00,84.52,84.79,84.5,84.76,6857.0,75.1782,75.4184,75.1604,75.3917,6857.0
2016-10-04 10:30:00,84.74,84.88,84.67,84.84,17100.0,75.3739,75.4984,75.3116,75.4628,17100.0
2016-10-04 10:40:00,84.9,84.99,84.61,84.61,8450.0,75.5162,75.5963,75.2583,75.2583,8450.0
2016-10-04 10:50:00,84.6,84.76,84.56,84.73,10380.0,75.2494,75.3917,75.2138,75.365,10380.0
2016-10-04 11:00:00,84.74,84.79,84.64,84.77,41354.0,75.3739,75.4184,75.2849,75.4006,41354.0
2016-10-04 11:10:00,84.74,84.77,84.36,84.39,9620.0,75.3739,75.4006,75.0359,75.0626,9620.0
2016-10-04 11:20:00,84.38,84.68,84.36,84.67,16006.0,75.0537,75.3205,75.0359,75.3116,16006.0
2016-10-04 11:30:00,84.66,84.96,84.59,84.66,11574.0,75.3027,75.5696,75.2405,75.3027,11574.0
2016-10-04 11:40:00,84.65,84.88,84.64,84.85,10691.0,75.2938,75.4984,75.2849,75.4717,10691.0
2016-10-04 11:50:00,84.8,84.83,84.5,84.62,4908.0,75.4273,75.4539,75.1604,75.2672,4908.0
2016-10-04 12:00:00,84.6,84.6,84.37,84.37,5850.0,75.2494,75.2494,75.0448,75.0448,5850.0
2016-10-04 12:10:00,84.38,84.52,84.31,84.47,5786.0,75.0537,75.1782,74.9914,75.1337,5786.0
2016-10-04 12:20:00,84.44,84.49,84.34,84.48,3773.0,75.107,75.1515,75.0181,75.1426,3773.0
2016-10-04 12:30:00,84.42,84.43,84.25,84.38,7920.0,75.0893,75.0982,74.9381,75.0537,7920.0
2016-10-04 12:40:00,84.35,84.35,84.18,84.21,18279.0,75.027,75.027,74.8758,74.9025,18279.0
2016-10-04 12:50:00,84.18,84.18,84.04,84.15,11943.0,74.8758,74.8758,74.7513,74.8491,11943.0
2016-10-04 13:00:00,84.17,84.17,83.78,83.78,18143.0,74.8669,74.8669,74.52,74.52,18143.0
2016-10-04 13:10:00,83.74,83.81,83.62,83.62,13950.0,74.4844,74.5467,74.3777,74.3777,13950.0
2016-10-04 13:20:00,83.66,83.66,83.36,83.42,16755.0,74.4133,74.4133,74.1464,74.1998,16755.0
2016-10-04 13:30:00,83.4,83.51,83.34,83.45,10829.0,74.182,74.2798,74.1286,74.2265,10829.0
2016-10-04 13:40:00,83.37,83.42,83.32,83.38,6430.0,74.1553,74.1998,74.1108,74.1642,6430.0
2016-10-04 13:50:00,83.38,83.41,83.18,83.18,23567.0,74.1642,74.1909,73.9863,73.9863,23567.0
2016-10-04 14:00:00,83.18,83.25,83.12,83.2,10548.0,73.9863,74.0486,73.9329,74.0041,10548.0
2016-10-04 14:10:00,83.21,83.22,83.16,83.16,7697.0,74.013,74.0219,73.9685,73.9685,7697.0
2016-10-04 14:20:00,83.15,83.16,82.88,82.93,25218.0,73.9596,73.9685,73.7195,73.7639,25218.0
2016-10-04 14:30:00,82.94,82.98,82.91,82.97,13486.0,73.7728,73.8084,73.7462,73.7995,13486.0
2016-10-04 14:40:00,82.97,82.97,82.7,82.7,15692.0,73.7995,73.7995,73.5594,73.5594,15692.0
2016-10-04 14:50:00,82.73,82.75,82.6,82.6,16616.0,73.5861,73.6038,73.4704,73.4704,16616.0
2016-10-04 15:00:00,82.63,82.68,82.56,82.6,29344.0,73.4971,73.5416,73.4348,73.4704,29344.0
2016-10-04 15:10:00,82.59,82.62,82.54,82.6,24301.0,73.4615,73.4882,73.4171,73.4704,24301.0
2016-10-04 15:20:00,82.61,82.74,82.61,82.71,45028.0,73.4793,73.5949,73.4793,73.5683,45028.0
2016-10-04 15:30:00,82.73,82.96,82.66,82.91,57694.0,73.5861,73.7906,73.5238,73.7462,57694.0
2016-10-04 15:40:00,82.91,82.92,82.72,82.72,42204.0,73.7462,73.7551,73.5772,73.5772,42204.0
2016-10-04 15:50:00,82.72,82.82,82.59,82.63,107358.0,73.5772,73.6661,73.4615,73.4971,107358.0
2016-10-05 09:30:00,83.42,83.93,83.42,83.83,20714.0,74.1998,74.6534,74.1998,74.5645,20714.0
2016-10-05 09:40:00,83.82,83.85,83.19,83.19,23461.0,74.5556,74.5823,73.9952,73.9952,23461.0
2016-10-05 09:50:00,83.18,83.45,83.1,83.16,13556.0,73.9863,74.2265,73.9152,73.9685,13556.0
2016-10-05 10:00:00,83.12,83.12,82.87,83.03,13066.0,73.9329,73.9329,73.7106,73.8529,13066.0
2016-10-05 10:10:00,83.05,83.14,82.76,82.76,14660.0,73.8707,73.9507,73.6127,73.6127,14660.0
2016-10-05 10:20:00,82.75,83.13,82.72,83.1,9200.0,73.6038,73.9418,73.5772,73.9152,9200.0
2016-10-05 10:30:00,83.12,83.14,82.89,83.14,9767.0,73.9329,73.9507,73.7284,73.9507,9767.0
2016-10-05 10:40:00,83.11,83.21,82.99,83.09,26481.0,73.9241,74.013,73.8173,73.9063,26481.0
2016-10-05 10:50:00,83.12,83.16,82.93,83.08,16673.0,73.9329,73.9685,73.7639,73.8974,16673.0
2016-10-05 11:00:00,83.06,83.28,83.06,83.28,8203.0,73.8796,74.0753,73.8796,74.0753,8203.0
2016-10-05 11:10:00,83.25,83.34,83.21,83.21,5511.0,74.0486,74.1286,74.013,74.013,5511.0
2016-10-05 11:20:00,83.19,83.39,83.18,83.31,5847.0,73.9952,74.1731,73.9863,74.1019,5847.0
2016-10-05 11:30:00,83.31,83.34,83.25,83.3,3300.0,74.1019,74.1286,74.0486,74.0931,3300.0
2016-10-05 11:40:00,83.31,83.36,83.23,83.25,7375.0,74.1019,74.1464,74.0308,74.0486,7375.0
2016-10-05 11:50:00,83.31,83.34,83.29,83.31,4000.0,74.1019,74.1286,74.0842,74.1019,4000.0
2016-10-05 12:00:00,83.3,83.32,83.22,83.25,13314.0,74.0931,74.1108,74.0219,74.0486,13314.0
2016-10-05 12:10:00,83.26,83.31,83.24,83.25,5082.0,74.0575,74.1019,74.0397,74.0486,5082.0
2016-10-05 12:20:00,83.29,83.32,83.26,83.32,5896.0,74.0842,74.1108,74.0575,74.1108,5896.0
2016-10-05 12:30:00,83.31,83.31,83.25,83.31,5185.0,74.1019,74.1019,74.0486,74.1019,5185.0
2016-10-05 12:40:00,83.32,83.33,83.27,83.28,5938.0,74.1108,74.1197,74.0664,74.0753,5938.0
2016-10-05 12:50:00,83.28,83.29,83.22,83.22,3905.0,74.0753,74.0842,74.0219,74.0219,3905.0
2016-10-05 13:00:00,83.22,83.35,83.2,83.28,7272.0,74.0219,74.1375,74.0041,74.0753,7272.0
2016-10-05 13:10:00,83.25,83.28,83.19,83.22,6140.0,74.0486,74.0753,73.9952,74.0219,6140.0
2016-10-05 13:20:00,83.23,83.28,83.2,83.22,11495.0,74.0308,74.0753,74.0041,74.0219,11495.0
2016-10-05 13:30:00,83.23,83.24,83.19,83.2,18238.0,74.0308,74.0397,73.9952,74.0041,18238.0
2016-10-05 13:40:00,83.21,83.22,83.09,83.13,8547.0,74.013,74.0219,73.9063,73.9418,8547.0
2016-10-05 13:50:00,83.14,83.27,83.14,83.16,17326.0,73.9507,74.0664,73.9507,73.9685,17326.0
2016-10-05 14:00:00,83.14,83.22,83.11,83.21,27791.0,73.9507,74.0219,73.9241,74.013,27791.0
2016-10-05 14:10:00,83.23,83.28,83.21,83.22,16561.0,74.0308,74.0753,74.013,74.0219,16561.0
2016-10-05 14:20:00,83.22,83.24,83.08,83.1,55397.0,74.0219,74.0397,73.8974,73.9152,55397.0
2016-10-05 14:30:00,83.09,83.19,83.0,83.17,109756.0,73.9063,73.9952,73.8262,73.9774,109756.0
2016-10-05 14:40:00,83.16,83.19,83.04,83.06,12167.0,73.9685,73.9952,73.8618,73.8796,12167.0
2016-10-05 14:50:00,83.09,83.21,83.06,83.1,48774.0,73.9063,74.013,73.8796,73.9152,48774.0
2016-10-05 15:00:00,83.09,83.28,83.09,83.22,23100.0,73.9063,74.0753,73.9063,74.0219,23100.0
2016-10-05 15:10:00,83.22,83.3,83.2,83.27,18248.0,74.0219,74.0931,74.0041,74.0664,18248.0
2016-10-05 15:20:00,83.27,83.28,83.15,83.24,18967.0,74.0664,74.0753,73.9596,74.0397,18967.0
2016-10-05 15:30:00,83.24,83.43,83.18,83.43,32798.0,74.0397,74.2087,73.9863,74.2087,32798.0
2016-10-05 15:40:00,83.43,83.43,83.29,83.4,31890.0,74.2087,74.2087,74.0842,74.182,31890.0
2016-10-05 15:50:00,83.4,83.5,83.37,83.45,67453.0,74.182,74.2709,74.1553,74.2265,67453.0
2016-10-06 09:30:00,83.03,83.87,83.0,83.35,18299.0,73.8529,74.6001,73.8262,74.1375,18299.0
2016-10-06 09:40:00,83.39,83.54,83.21,83.41,29841.0,74.1731,74.3065,74.013,74.1909,29841.0
2016-10-06 09:50:00,83.35,83.42,82.91,83.11,14242.0,74.1375,74.1998,73.7462,73.9241,14242.0
2016-10-06 10:00:00,83.07,83.2,82.97,83.12,21453.0,73.8885,74.0041,73.7995,73.9329,21453.0
2016-10-06 10:10:00,83.16,83.42,83.07,83.39,12248.0,73.9685,74.1998,73.8885,74.1731,12248.0
2016-10-06 10:20:00,83.37,83.43,83.2,83.31,13649.0,74.1553,74.2087,74.0041,74.1019,13649.0
2016-10-06 10:30:00,83.27,83.4,83.27,83.29,19763.0,74.0664,74.182,74.0664,74.0842,19763.0
2016-10-06 10:40:00,83.26,83.41,83.26,83.39,15136.0,74.0575,74.1909,74.0575,74.1731,15136.0
2016-10-06 10:50:00,83.37,83.51,83.29,83.43,17413.0,74.1553,74.2798,74.0842,74.2087,17413.0
2016-10-06 11:00:00,83.43,83.43,83.15,83.15,8561.0,74.2087,74.2087,73.9596,73.9596,8561.0
2016-10-06 11:10:00,83.15,83.23,83.11,83.19,5307.0,73.9596,74.0308,73.9241,73.9952,5307.0
2016-10-06 11:20:00,83.19,83.39,83.14,83.33,7502.0,73.9952,74.1731,73.9507,74.1197,7502.0
2016-10-06 11:30:00,83.37,83.49,83.36,83.46,29883.0,74.1553,74.2621,74.1464,74.2354,29883.0
2016-10-06 11:40:00,83.44,83.78,83.36,83.68,33246.0,74.2176,74.52,74.1464,74.4311,33246.0
2016-10-06 11:50:00,83.72,83.87,83.63,83.64,6745.0,74.4666,74.6001,74.3866,74.3955,6745.0
2016-10-06 12:00:00,83.68,83.76,83.52,83.55,12667.0,74.4311,74.5022,74.2887,74.3154,12667.0
2016-10-06 12:10:00,83.48,83.51,83.4,83.49,11564.0,74.2532,74.2798,74.182,74.2621,11564.0
2016-10-06 12:20:00,83.48,83.69,83.45,83.54,6956.0,74.2532,74.4399,74.2265,74.3065,6956.0
2016-10-06 12:30:00,83.53,83.58,83.48,83.52,3500.0,74.2976,74.3421,74.2532,74.2887,3500.0
2016-10-06 12:40:00,83.54,83.65,83.54,83.65,5611.0,74.3065,74.4044,74.3065,74.4044,5611.0
2016-10-06 12:50:00,83.64,83.7,83.47,83.47,9255.0,74.3955,74.4488,74.2443,74.2443,9255.0
2016-10-06 13:00:00,83.45,83.6,83.42,83.57,19611.0,74.2265,74.3599,74.1998,74.3332,19611.0
2016-10-06 13:10:00,83.56,83.59,83.44,83.47,15341.0,74.3243,74.351,74.2176,74.2443,15341.0
2016-10-06 13:20:00,83.47,83.55,83.41,83.53,5713.0,74.2443,74.3154,74.1909,74.2976,5713.0
2016-10-06 13:30:00,83.52,83.56,83.48,83.49,4963.0,74.2887,74.3243,74.2532,74.2621,4963.0
2016-10-06 13:40:00,83.5,83.52,83.4,83.41,43590.0,74.2709,74.2887,74.182,74.1909,43590.0
2016-10-06 13:50:00,83.41,83.52,83.37,83.37,16826.0,74.1909,74.2887,74.1553,74.1553,16826.0
2016-10-06 14:00:00,83.36,83.5,83.36,83.42,19819.0,74.1464,74.2709,74.1464,74.1998,19819.0
2016-10-06 14:10:00,83.41,83.46,83.35,83.44,6282.0,74.1909,74.2354,74.1375,74.2176,6282.0
2016-10-06 14:20:00,83.45,83.49,83.37,83.4,20929.0,74.2265,74.2621,74.1553,74.182,20929.0
2016-10-06 14:30:00,83.44,83.46,83.35,83.37,24320.0,74.2176,74.2354,74.1375,74.1553,24320.0
2016-10-06 14:40:00,83.37,83.45,83.34,83.41,12740.0,74.1553,74.2265,74.1286,74.1909,12740.0
2016-10-06 14:50:00,83.37,83.45,83.35,83.4,8232.0,74.1553,74.2265,74.1375,74.182,8232.0
2016-10-06 15:00:00,83.42,83.69,83.42,83.62,37512.0,74.1998,74.4399,74.1998,74.3777,37512.0
2016-10-06 15:10:00,83.63,83.64,83.53,83.54,19591.0,74.3866,74.3955,74.2976,74.3065,19591.0
2016-10-06 15:20:00,83.57,83.64,83.57,83.6,19857.0,74.3332,74.3955,74.3332,74.3599,19857.0
2016-10-06 15:30:00,83.6,83.76,83.53,83.74,76374.0,74.3599,74.5022,74.2976,74.4844,76374.0
2016-10-06 15:40:00,83.73,83.86,83.71,83.75,41753.0,74.4755,74.5912,74.4577,74.4933,41753.0
2016-10-06 15:50:00,83.74,83.74,83.56,83.63,87416.0,74.4844,74.4844,74.3243,74.3866,87416.0
2016-10-07 09:30:00,83.83,83.83,82.75,83.17,28559.0,74.5645,74.5645,73.6038,73.9774,28559.0
2016-10-07 09:40:00,83.13,83.15,82.39,82.4,12682.0,73.9418,73.9596,73.2836,73.2925,12682.0
2016-10-07 09:50:00,82.4,82.77,82.38,82.67,11625.0,73.2925,73.6216,73.2747,73.5327,11625.0
2016-10-07 10:00:00,82.69,82.75,82.42,82.48,13083.0,73.5505,73.6038,73.3103,73.3637,13083.0
2016-10-07 10:10:00,82.53,82.59,82.43,82.46,8738.0,73.4082,73.4615,73.3192,73.3459,8738.0
2016-10-07 10:20:00,82.5,82.6,82.37,82.56,5101.0,73.3815,73.4704,73.2658,73.4348,5101.0
2016-10-07 10:30:00,82.61,82.65,82.36,82.48,7184.0,73.4793,73.5149,73.2569,73.3637,7184.0
2016-10-07 10:40:00,82.45,82.46,82.36,82.39,4720.0,73.337,73.3459,73.2569,73.2836,4720.0
2016-10-07 10:50:00,82.43,82.55,82.43,82.5,6818.0,73.3192,73.4259,73.3192,73.3815,6818.0
2016-10-07 11:00:00,82.47,82.54,82.45,82.48,7592.0,73.3548,73.4171,73.337,73.3637,7592.0
2016-10-07 11:10:00,82.48,82.53,82.45,82.51,5510.0,73.3637,73.4082,73.337,73.3904,5510.0
2016-10-07 11:20:00,82.51,82.52,82.45,82.48,11510.0,73.3904,73.3993,73.337,73.3637,11510.0
2016-10-07 11:30:00,82.49,82.49,82.0,82.0,6847.0,73.3726,73.3726,72.9367,72.9367,6847.0
2016-10-07 11:40:00,81.98,81.99,81.71,81.84,9319.0,72.9189,72.9278,72.6788,72.7944,9319.0
2016-10-07 11:50:00,81.87,82.02,81.77,81.95,15608.0,72.8211,72.9545,72.7322,72.8923,15608.0
2016-10-07 12:00:00,81.92,82.08,81.86,81.98,16158.0,72.8656,73.0079,72.8122,72.9189,16158.0
2016-10-07 12:10:00,82.01,82.03,81.71,81.72,25425.0,72.9456,72.9634,72.6788,72.6877,25425.0
2016-10-07 12:20:00,81.72,81.77,81.64,81.76,12409.0,72.6877,72.7322,72.6165,72.7233,12409.0
2016-10-07 12:30:00,81.77,81.8,81.63,81.71,18556.0,72.7322,72.7588,72.6076,72.6788,18556.0
2016-10-07 12:40:00,81.7,81.99,81.67,81.91,25302.0,72.6699,72.9278,72.6432,72.8567,25302.0
2016-10-07 12:50:00,81.9,82.1,81.77,82.1,21430.0,72.8478,73.0257,72.7322,73.0257,21430.0
2016-10-07 13:00:00,82.08,82.08,81.96,82.05,7375.0,73.0079,73.0079,72.9012,72.9812,7375.0
2016-10-07 13:10:00,82.06,82.18,82.06,82.1,3400.0,72.9901,73.0968,72.9901,73.0257,3400.0
2016-10-07 13:20:00,82.1,82.31,82.03,82.31,8733.0,73.0257,73.2125,72.9634,73.2125,8733.0
2016-10-07 13:30:00,82.3,82.39,82.21,82.29,11004.0,73.2036,73.2836,73.1235,73.1947,11004.0
2016-10-07 13:40:00,82.27,82.38,82.23,82.38,18550.0,73.1769,73.2747,73.1413,73.2747,18550.0
2016-10-07 13:50:00,82.39,82.39,82.3,82.34,8530.0,73.2836,73.2836,73.2036,73.2392,8530.0
2016-10-07 14:00:00,82.36,82.47,82.31,82.35,6599.0,73.2569,73.3548,73.2125,73.2481,6599.0
2016-10-07 14:10:00,82.39,82.52,82.29,82.34,6932.0,73.2836,73.3993,73.1947,73.2392,6932.0
2016-10-07 14:20:00,82.34,82.42,82.32,82.4,5068.0,73.2392,73.3103,73.2214,73.2925,5068.0
2016-10-07 14:30:00,82.38,82.49,82.35,82.41,11023.0,73.2747,73.3726,73.2481,73.3014,11023.0
2016-10-07 14:40:00,82.43,82.46,82.35,82.37,7932.0,73.3192,73.3459,73.2481,73.2658,7932.0
2016-10-07 14:50:00,82.35,82.44,82.33,82.38,7454.0,73.2481,73.3281,73.2303,73.2747,7454.0
2016-10-07 15:00:00,82.39,82.44,82.32,82.39,14573.0,73.2836,73.3281,73.2214,73.2836,14573.0
2016-10-07 15:10:00,82.4,82.45,82.35,82.41,15992.0,73.2925,73.337,73.2481,73.3014,15992.0
2016-10-07 15:20:00,82.4,82.42,82.33,82.41,13429.0,73.2925,73.3103,73.2303,73.3014,13429.0
2016-10-07 15:30:00,82.43,82.5,82.4,82.42,22444.0,73.3192,73.3815,73.2925,73.3103,22444.0
2016-10-07 15:40:00,82.41,82.49,82.32,82.33,41317.0,73.3014,73.3726,73.2214,73.2303,41317.0
2016-10-07 15:50:00,82.35,82.46,82.33,82.37,61032.0,73.2481,73.3459,73.2303,73.2658,61032.0
2016-10-10 09:30:00,83.77,83.86,83.14,83.75,16501.0,74.5111,74.5912,73.9507,74.4933,16501.0
2016-10-10 09:40:00,83.87,84.16,83.85,84.04,12102.0,74.6001,74.858,74.5823,74.7513,12102.0
2016-10-10 09:50:00,84.15,84.48,84.03,84.47,26771.0,74.8491,75.1426,74.7424,75.1337,26771.0
2016-10-10 10:00:00,84.41,84.45,84.29,84.4,5496.0,75.0804,75.1159,74.9736,75.0715,5496.0
2016-10-10 10:10:00,84.42,84.45,84.31,84.31,4117.0,75.0893,75.1159,74.9914,74.9914,4117.0
2016-10-10 10:20:00,84.31,84.36,84.1,84.13,3794.0,74.9914,75.0359,74.8046,74.8313,3794.0
2016-10-10 10:30:00,84.14,84.28,84.14,84.2,3666.0,74.8402,74.9647,74.8402,74.8936,3666.0
2016-10-10 10:40:00,84.2,84.21,84.13,84.14,5128.0,74.8936,74.9025,74.8313,74.8402,5128.0
2016-10-10 10:50:00,84.15,84.22,83.93,83.93,20449.0,74.8491,74.9114,74.6534,74.6534,20449.0
2016-10-10 11:00:00,83.95,83.95,83.74,83.86,5994.0,74.6712,74.6712,74.4844,74.5912,5994.0
2016-10-10 11:10:00,83.89,83.95,83.88,83.9,2658.0,74.6178,74.6712,74.6089,74.6267,2658.0
2016-10-10 11:20:00,83.86,83.88,83.73,83.75,3400.0,74.5912,74.6089,74.4755,74.4933,3400.0
2016-10-10 11:30:00,83.76,83.76,83.62,83.63,4500.0,74.5022,74.5022,74.3777,74.3866,4500.0
2016-10-10 11:40:00,83.61,83.67,83.57,83.6,3450.0,74.3688,74.4222,74.3332,74.3599,3450.0
2016-10-10 11:50:00,83.57,83.63,83.49,83.55,5553.0,74.3332,74.3866,74.2621,74.3154,5553.0
2016-10-10 12:00:00,83.52,83.58,83.45,83.5,4750.0,74.2887,74.3421,74.2265,74.2709,4750.0
2016-10-10 12:10:00,83.48,83.58,83.29,83.38,23853.0,74.2532,74.3421,74.0842,74.1642,23853.0
2016-10-10 12:20:00,83.38,83.38,83.25,83.35,3589.0,74.1642,74.1642,74.0486,74.1375,3589.0
2016-10-10 12:30:00,83.37,83.45,83.28,83.28,4350.0,74.1553,74.2265,74.0753,74.0753,4350.0
2016-10-10 12:40:00,83.29,83.37,83.25,83.36,2800.0,74.0842,74.1553,74.0486,74.1464,2800.0
2016-10-10 12:50:00,83.37,83.39,83.23,83.25,5453.0,74.1553,74.1731,74.0308,74.0486,5453.0
2016-10-10 13:00:00,83.23,83.32,83.23,83.28,3947.0,74.0308,74.1108,74.0308,74.0753,3947.0
2016-10-10 13:10:00,83.27,83.33,83.26,83.26,2700.0,74.0664,74.1197,74.0575,74.0575,2700.0
2016-10-10 13:20:00,83.22,83.26,83.19,83.19,4603.0,74.0219,74.0575,73.9952,73.9952,4603.0
2016-10-10 13:30:00,83.19,83.25,83.14,83.14,6607.0,73.9952,74.0486,73.9507,73.9507,6607.0
2016-10-10 13:40:00,83.16,83.19,83.09,83.12,4212.0,73.9685,73.9952,73.9063,73.9329,4212.0
2016-10-10 13:50:00,83.1,83.19,83.1,83.18,4544.0,73.9152,73.9952,73.9152,73.9863,4544.0
2016-10-10 14:00:00,83.16,83.29,83.14,83.23,6925.0,73.9685,74.0842,73.9507,74.0308,6925.0
2016-10-10 14:10:00,83.19,83.26,83.13,83.26,4950.0,73.9952,74.0575,73.9418,74.0575,4950.0
2016-10-10 14:20:00,83.26,83.34,83.25,83.29,6042.0,74.0575,74.1286,74.0486,74.0842,6042.0
2016-10-10 14:30:00,83.31,83.48,83.31,83.43,7579.0,74.1019,74.2532,74.1019,74.2087,7579.0
2016-10-10 14:40:00,83.43,83.49,83.42,83.49,11206.0,74.2087,74.2621,74.1998,74.2621,11206.0
2016-10-10 14:50:00,83.49,83.5,83.44,83.49,6295.0,74.2621,74.2709,74.2176,74.2621,6295.0
2016-10-10 15:00:00,83.5,83.63,83.48,83.61,11336.0,74.2709,74.3866,74.2532,74.3688,11336.0
2016-10-10 15:10:00,83.61,83.61,83.46,83.52,8285.0,74.3688,74.3688,74.2354,74.2887,8285.0
2016-10-10 15:20:00,83.5,83.54,83.47,83.53,6351.0,74.2709,74.3065,74.2443,74.2976,6351.0
2016-10-10 15:30:00,83.52,83.52,83.41,83.42,14140.0,74.2887,74.2887,74.1909,74.1998,14140.0
2016-10-10 15:40:00,83.42,83.5,83.39,83.4,21738.0,74.1998,74.2709,74.1731,74.182,21738.0
2016-10-10 15:50:00,83.39,83.54,83.35,83.48,51766.0,74.1731,74.3065,74.1375,74.2532,51766.0
2016-10-11 09:30:00,83.03,83.2,82.66,82.77,15041.0,73.8529,74.0041,73.5238,73.6216,15041.0
2016-10-11 09:40:00,82.7,82.84,82.53,82.58,4744.0,73.5594,73.6839,73.4082,73.4526,4744.0
2016-10-11 09:50:00,82.59,82.63,82.36,82.44,19388.0,73.4615,73.4971,73.2569,73.3281,19388.0
2016-10-11 10:00:00,82.42,82.42,82.31,82.36,5132.0,73.3103,73.3103,73.2125,73.2569,5132.0
2016-10-11 10:10:00,82.39,82.42,81.96,82.03,5975.0,73.2836,73.3103,72.9012,72.9634,5975.0
2016-10-11 10:20:00,82.01,82.16,81.89,81.97,8735.0,72.9456,73.0791,72.8389,72.9101,8735.0
2016-10-11 10:30:00,82.02,82.21,82.0,82.2,4152.0,72.9545,73.1235,72.9367,73.1146,4152.0
2016-10-11 10:40:00,82.22,82.24,82.04,82.08,2700.0,73.1324,73.1502,72.9723,73.0079,2700.0
2016-10-11 10:50:00,82.1,82.1,81.72,81.74,10317.0,73.0257,73.0257,72.6877,72.7055,10317.0
2016-10-11 11:00:00,81.74,81.9,81.51,81.75,9892.0,72.7055,72.8478,72.5009,72.7144,9892.0
2016-10-11 11:10:00,81.73,81.92,81.63,81.83,8082.0,72.6966,72.8656,72.6076,72.7855,8082.0
2016-10-11 11:20:00,81.8,81.89,81.59,81.64,10272.0,72.7588,72.8389,72.5721,72.6165,10272.0
2016-10-11 11:30:00,81.63,81.82,81.61,81.8,8102.0,72.6076,72.7766,72.5898,72.7588,8102.0
2016-10-11 11:40:00,81.8,81.8,81.5,81.62,11268.0,72.7588,72.7588,72.492,72.5987,11268.0
2016-10-11 11:50:00,81.62,81.75,81.51,81.75,5900.0,72.5987,72.7144,72.5009,72.7144,5900.0
2016-10-11 12:00:00,81.77,81.85,81.73,81.81,3970.0,72.7322,72.8033,72.6966,72.7677,3970.0
2016-10-11 12:10:00,81.8,81.91,81.67,81.91,4013.0,72.7588,72.8567,72.6432,72.8567,4013.0
2016-10-11 12:20:00,81.9,81.92,81.84,81.92,1800.0,72.8478,72.8656,72.7944,72.8656,1800.0
2016-10-11 12:30:00,81.88,82.05,81.82,82.05,8574.0,72.83,72.9812,72.7766,72.9812,8574.0
2016-10-11 12:40:00,82.03,82.26,82.0,82.17,3100.0,72.9634,73.168,72.9367,73.0879,3100.0
2016-10-11 12:50:00,82.13,82.17,82.08,82.09,3339.0,73.0524,73.0879,73.0079,73.0168,3339.0
2016-10-11 13:00:00,82.07,82.07,81.8,81.87,5338.0,72.999,72.999,72.7588,72.8211,5338.0
2016-10-11 13:10:00,81.85,81.85,81.64,81.64,1800.0,72.8033,72.8033,72.6165,72.6165,1800.0
2016-10-11 13:20:00,81.63,81.79,81.63,81.79,4812.0,72.6076,72.7499,72.6076,72.7499,4812.0
2016-10-11 13:30:00,81.77,81.85,81.65,81.83,3900.0,72.7322,72.8033,72.6254,72.7855,3900.0
2016-10-11 13:40:00,81.75,81.79,81.57,81.57,5440.0,72.7144,72.7499,72.5543,72.5543,5440.0
2016-10-11 13:50:00,81.61,81.64,81.44,81.49,13883.0,72.5898,72.6165,72.4386,72.4831,13883.0
2016-10-11 14:00:00,81.44,81.52,81.39,81.52,3704.0,72.4386,72.5098,72.3942,72.5098,3704.0
2016-10-11 14:10:00,81.65,81.65,81.4,81.4,4199.0,72.6254,72.6254,72.4031,72.4031,4199.0
2016-10-11 14:20:00,81.4,81.47,81.31,81.45,6215.0,72.4031,72.4653,72.323,72.4475,6215.0
2016-10-11 14:30:00,81.44,81.46,81.33,81.4,4491.0,72.4386,72.4564,72.3408,72.4031,4491.0
2016-10-11 14:40:00,81.37,81.63,81.36,81.61,6652.0,72.3764,72.6076,72.3675,72.5898,6652.0
2016-10-11 14:50:00,81.61,81.61,81.49,81.49,10448.0,72.5898,72.5898,72.4831,72.4831,10448.0
2016-10-11 15:00:00,81.47,81.59,81.41,81.57,26664.0,72.4653,72.5721,72.4119,72.5543,26664.0
2016-10-11 15:10:00,81.58,81.65,81.48,81.64,18030.0,72.5632,72.6254,72.4742,72.6165,18030.0
2016-10-11 15:20:00,81.68,81.8,81.6,81.61,16065.0,72.6521,72.7588,72.5809,72.5898,16065.0
2016-10-11 15:30:00,81.63,81.75,81.58,81.63,27791.0,72.6076,72.7144,72.5632,72.6076,27791.0
2016-10-11 15:40:00,81.62,81.78,81.6,81.77,20617.0,72.5987,72.7411,72.5809,72.7322,20617.0
2016-10-11 15:50:00,81.73,81.78,81.59,81.72,38571.0,72.6966,72.7411,72.5721,72.6877,38571.0
2016-10-12 09:30:00,81.71,81.71,80.95,80.97,22229.0,72.6788,72.6788,72.0028,72.0206,22229.0
2016-10-12 09:40:00,80.97,81.01,80.28,80.39,37989.0,72.0206,72.0562,71.4068,71.5047,37989.0
2016-10-12 09:50:00,80.37,80.74,80.27,80.39,26601.0,71.4869,71.816,71.3979,71.5047,26601.0
2016-10-12 10:00:00,80.39,80.84,80.37,80.52,31041.0,71.5047,71.9049,71.4869,71.6203,31041.0
2016-10-12 10:10:00,80.56,80.64,80.48,80.59,30583.0,71.6559,71.7271,71.5847,71.6826,30583.0
2016-10-12 10:20:00,80.66,80.73,80.47,80.68,14612.0,71.7448,71.8071,71.5758,71.7626,14612.0
2016-10-12 10:30:00,80.69,80.69,80.36,80.45,9146.0,71.7715,71.7715,71.478,71.5581,9146.0
2016-10-12 10:40:00,80.46,80.58,80.42,80.55,6136.0,71.5669,71.6737,71.5314,71.647,6136.0
2016-10-12 10:50:00,80.52,80.53,80.39,80.53,19636.0,71.6203,71.6292,71.5047,71.6292,19636.0
2016-10-12 11:00:00,80.53,80.8,80.51,80.8,10009.0,71.6292,71.8694,71.6114,71.8694,10009.0
2016-10-12 11:10:00,80.79,80.85,80.63,80.8,16949.0,71.8605,71.9138,71.7182,71.8694,16949.0
2016-10-12 11:20:00,80.77,80.96,80.74,80.95,7726.0,71.8427,72.0117,71.816,72.0028,7726.0
2016-10-12 11:30:00,80.95,81.09,80.95,80.96,13173.0,72.0028,72.1273,72.0028,72.0117,13173.0
2016-10-12 11:40:00,80.96,81.03,80.89,81.03,3405.0,72.0117,72.0739,71.9494,72.0739,3405.0
2016-10-12 11:50:00,81.03,81.06,80.93,80.97,32925.0,72.0739,72.1006,71.985,72.0206,32925.0
2016-10-12 12:00:00,80.97,81.18,80.95,81.17,11205.0,72.0206,72.2074,72.0028,72.1985,11205.0
2016-10-12 12:10:00,81.18,81.31,81.17,81.31,6425.0,72.2074,72.323,72.1985,72.323,6425.0
2016-10-12 12:20:00,81.31,81.39,81.31,81.34,4845.0,72.323,72.3942,72.323,72.3497,4845.0
2016-10-12 12:30:00,81.35,81.47,81.28,81.38,33185.0,72.3586,72.4653,72.2963,72.3853,33185.0
2016-10-12 12:40:00,81.37,81.38,81.23,81.28,16200.0,72.3764,72.3853,72.2518,72.2963,16200.0
2016-10-12 12:50:00,81.21,81.24,81.13,81.16,5588.0,72.2341,72.2607,72.1629,72.1896,5588.0
2016-10-12 13:00:00,81.15,81.28,81.13,81.27,7768.0,72.1807,72.2963,72.1629,72.2874,7768.0
2016-10-12 13:10:00,81.28,81.38,81.21,81.38,6585.0,72.2963,72.3853,72.2341,72.3853,6585.0
2016-10-12 13:20:00,81.37,81.4,81.24,81.26,12790.0,72.3764,72.4031,72.2607,72.2785,12790.0
2016-10-12 13:30:00,81.24,81.33,81.23,81.3,3801.0,72.2607,72.3408,72.2518,72.3141,3801.0
2016-10-12 13:40:00,81.3,81.37,81.27,81.34,5505.0,72.3141,72.3764,72.2874,72.3497,5505.0
2016-10-12 13:50:00,81.35,81.5,81.33,81.48,20300.0,72.3586,72.492,72.3408,72.4742,20300.0
2016-10-12 14:00:00,81.49,81.57,81.39,81.55,13703.0,72.4831,72.5543,72.3942,72.5365,13703.0
2016-10-12 14:10:00,81.56,81.71,81.53,81.59,11078.0,72.5454,72.6788,72.5187,72.5721,11078.0
2016-10-12 14:20:00,81.61,81.65,81.43,81.5,10426.0,72.5898,72.6254,72.4297,72.492,10426.0
2016-10-12 14:30:00,81.5,81.57,81.49,81.53,5612.0,72.492,72.5543,72.4831,72.5187,5612.0
2016-10-12 14:40:00,81.55,81.55,81.35,81.47,14954.0,72.5365,72.5365,72.3586,72.4653,14954.0
2016-10-12 14:50:00,81.48,81.57,81.39,81.39,12969.0,72.4742,72.5543,72.3942,72.3942,12969.0
2016-10-12 15:00:00,81.4,81.47,81.34,81.41,19819.0,72.4031,72.4653,72.3497,72.4119,19819.0
2016-10-12 15:10:00,81.4,81.46,81.33,81.38,12998.0,72.4031,72.4564,72.3408,72.3853,12998.0
2016-10-12 15:20:00,81.4,81.4,81.23,81.24,11058.0,72.4031,72.4031,72.2518,72.2607,11058.0
2016-10-12 15:30:00,81.25,81.28,81.18,81.27,24064.0,72.2696,72.2963,72.2074,72.2874,24064.0
2016-10-12 15:40:00,81.29,81.38,81.25,81.25,20100.0,72.3052,72.3853,72.2696,72.2696,20100.0
2016-10-12 15:50:00,81.26,81.27,81.13,81.17,58697.0,72.2785,72.2874,72.1629,72.1985,58697.0
2016-10-13 09:30:00,80.26,80.61,79.81,79.96,18286.0,71.3891,71.7004,70.9888,71.1222,18286.0
2016-10-13 09:40:00,79.91,79.94,79.75,79.86,14678.0,71.0777,71.1044,70.9354,71.0333,14678.0
2016-10-13 09:50:00,79.75,79.75,79.2,79.48,40607.0,70.9354,70.9354,70.4462,70.6953,40607.0
2016-10-13 10:00:00,79.42,79.52,79.18,79.22,22905.0,70.6419,70.7308,70.4284,70.464,22905.0
2016-10-13 10:10:00,79.26,79.34,79.17,79.22,21032.0,70.4996,70.5707,70.4195,70.464,21032.0
2016-10-13 10:20:00,79.27,79.3,79.2,79.21,23556.0,70.5085,70.5352,70.4462,70.4551,23556.0
2016-10-13 10:30:00,79.21,79.45,79.08,79.42,11807.0,70.4551,70.6686,70.3395,70.6419,11807.0
2016-10-13 10:40:00,79.4,79.57,79.35,79.52,51704.0,70.6241,70.7753,70.5796,70.7308,51704.0
2016-10-13 10:50:00,79.54,79.71,79.52,79.71,4715.0,70.7486,70.8998,70.7308,70.8998,4715.0
2016-10-13 11:00:00,79.7,79.7,79.48,79.5,6582.0,70.891,70.891,70.6953,70.7131,6582.0
2016-10-13 11:10:00,79.49,79.71,79.47,79.68,14697.0,70.7042,70.8998,70.6864,70.8732,14697.0
2016-10-13 11:20:00,79.69,79.74,79.47,79.63,12724.0,70.8821,70.9265,70.6864,70.8287,12724.0
2016-10-13 11:30:00,79.65,79.86,79.63,79.82,27385.0,70.8465,71.0333,70.8287,70.9977,27385.0
2016-10-13 11:40:00,79.78,79.9,79.77,79.84,9959.0,70.9621,71.0688,70.9532,71.0155,9959.0
2016-10-13 11:50:00,79.84,79.94,79.8,79.92,12946.0,71.0155,71.1044,70.9799,71.0866,12946.0
2016-10-13 12:00:00,79.95,80.03,79.83,80.01,4739.0,71.1133,71.1845,71.0066,71.1667,4739.0
2016-10-13 12:10:00,80.03,80.21,80.02,80.14,4648.0,71.1845,71.3446,71.1756,71.2823,4648.0
2016-10-13 12:20:00,80.19,80.36,80.19,80.36,6059.0,71.3268,71.478,71.3268,71.478,6059.0
2016-10-13 12:30:00,80.3,80.56,80.3,80.53,7451.0,71.4246,71.6559,71.4246,71.6292,7451.0
2016-10-13 12:40:00,80.51,80.55,80.45,80.51,4176.0,71.6114,71.647,71.5581,71.6114,4176.0
2016-10-13 12:50:00,80.5,80.5,80.37,80.41,6639.0,71.6025,71.6025,71.4869,71.5225,6639.0
2016-10-13 13:00:00,80.4,80.42,80.33,80.38,3400.0,71.5136,71.5314,71.4513,71.4958,3400.0
2016-10-13 13:10:00,80.36,80.38,80.23,80.38,9293.0,71.478,71.4958,71.3624,71.4958,9293.0
2016-10-13 13:20:00,80.35,80.43,80.33,80.43,3200.0,71.4691,71.5403,71.4513,71.5403,3200.0
2016-10-13 13:30:00,80.43,80.5,80.43,80.49,8297.0,71.5403,71.6025,71.5403,71.5936,8297.0
2016-10-13 13:40:00,80.48,80.55,80.48,80.5,3425.0,71.5847,71.647,71.5847,71.6025,3425.0
2016-10-13 13:50:00,80.51,80.8,80.51,80.8,6342.0,71.6114,71.8694,71.6114,71.8694,6342.0
2016-10-13 14:00:00,80.85,80.96,80.79,80.84,4370.0,71.9138,72.0117,71.8605,71.9049,4370.0
2016-10-13 14:10:00,80.8,80.81,80.52,80.57,11409.0,71.8694,71.8783,71.6203,71.6648,11409.0
2016-10-13 14:20:00,80.55,80.74,80.55,80.7,3550.0,71.647,71.816,71.647,71.7804,3550.0
2016-10-13 14:30:00,80.73,80.79,80.68,80.74,3009.0,71.8071,71.8605,71.7626,71.816,3009.0
2016-10-13 14:40:00,80.76,80.78,80.68,80.68,3375.0,71.8338,71.8516,71.7626,71.7626,3375.0
2016-10-13 14:50:00,80.68,80.76,80.6,80.71,3700.0,71.7626,71.8338,71.6915,71.7893,3700.0
2016-10-13 15:00:00,80.7,80.71,80.56,80.63,12020.0,71.7804,71.7893,71.6559,71.7182,12020.0
2016-10-13 15:10:00,80.67,80.77,80.64,80.7,8493.0,71.7537,71.8427,71.7271,71.7804,8493.0
2016-10-13 15:20:00,80.67,80.75,80.59,80.59,9620.0,71.7537,71.8249,71.6826,71.6826,9620.0
2016-10-13 15:30:00,80.62,80.75,80.62,80.7,22279.0,71.7093,71.8249,71.7093,71.7804,22279.0
2016-10-13 15:40:00,80.72,80.72,80.59,80.6,12694.0,71.7982,71.7982,71.6826,71.6915,12694.0
2016-10-13 15:50:00,80.57,80.58,80.4,80.45,47646.0,71.6648,71.6737,71.5136,71.5581,47646.0
2016-10-14 09:30:00,81.14,81.55,80.86,81.0,18009.0,72.1718,72.5365,71.9227,72.0473,18009.0
2016-10-14 09:40:00,80.99,81.42,80.99,81.32,13683.0,72.0384,72.4208,72.0384,72.3319,13683.0
2016-10-14 09:50:00,81.32,81.34,81.12,81.16,7300.0,72.3319,72.3497,72.154,72.1896,7300.0
2016-10-14 10:00:00,81.16,81.53,81.05,81.46,8108.0,72.1896,72.5187,72.0917,72.4564,8108.0
2016-10-14 10:10:00,81.5,81.74,81.49,81.71,7894.0,72.492,72.7055,72.4831,72.6788,7894.0
2016-10-14 10:20:00,81.7,81.78,81.41,81.42,11140.0,72.6699,72.7411,72.4119,72.4208,11140.0
2016-10-14 10:30:00,81.38,81.56,81.38,81.56,6550.0,72.3853,72.5454,72.3853,72.5454,6550.0
2016-10-14 10:40:00,81.54,81.64,81.41,81.41,12800.0,72.5276,72.6165,72.4119,72.4119,12800.0
2016-10-14 10:50:00,81.37,81.42,81.23,81.34,4705.0,72.3764,72.4208,72.2518,72.3497,4705.0
2016-10-14 11:00:00,81.25,81.25,80.96,80.99,6721.0,72.2696,72.2696,72.0117,72.0384,6721.0
2016-10-14 11:10:00,80.99,80.99,80.77,80.97,9097.0,72.0384,72.0384,71.8427,72.0206,9097.0
2016-10-14 11:20:00,80.97,81.18,80.87,81.0,22798.0,72.0206,72.2074,71.9316,72.0473,22798.0
2016-10-14 11:30:00,81.02,81.18,80.91,81.18,10447.0,72.0651,72.2074,71.9672,72.2074,10447.0
2016-10-14 11:40:00,81.19,81.24,80.97,81.09,22231.0,72.2163,72.2607,72.0206,72.1273,22231.0
2016-10-14 11:50:00,81.02,81.08,80.91,80.91,50260.0,72.0651,72.1184,71.9672,71.9672,50260.0
2016-10-14 12:00:00,80.92,81.0,80.91,80.96,2806.0,71.9761,72.0473,71.9672,72.0117,2806.0
2016-10-14 12:10:00,80.93,80.97,80.85,80.96,14720.0,71.985,72.0206,71.9138,72.0117,14720.0
2016-10-14 12:20:00,80.97,81.17,80.97,81.16,10015.0,72.0206,72.1985,72.0206,72.1896,10015.0
2016-10-14 12:30:00,81.17,81.31,81.17,81.3,8849.0,72.1985,72.323,72.1985,72.3141,8849.0
2016-10-14 12:40:00,81.34,81.36,81.17,81.21,7899.0,72.3497,72.3675,72.1985,72.2341,7899.0
2016-10-14 12:50:00,81.25,81.39,81.21,81.37,11235.0,72.2696,72.3942,72.2341,72.3764,11235.0
2016-10-14 13:00:00,81.35,81.38,81.14,81.34,4836.0,72.3586,72.3853,72.1718,72.3497,4836.0
2016-10-14 13:10:00,81.33,81.37,81.25,81.31,3774.0,72.3408,72.3764,72.2696,72.323,3774.0
2016-10-14 13:20:00,81.32,81.38,81.27,81.31,25934.0,72.3319,72.3853,72.2874,72.323,25934.0
2016-10-14 13:30:00,81.31,81.55,81.24,81.43,3092.0,72.323,72.5365,72.2607,72.4297,3092.0
2016-10-14 13:40:00,81.43,81.43,81.28,81.33,5725.0,72.4297,72.4297,72.2963,72.3408,5725.0
2016-10-14 13:50:00,81.3,81.3,81.15,81.21,4089.0,72.3141,72.3141,72.1807,72.2341,4089.0
2016-10-14 14:00:00,81.17,81.17,81.07,81.07,5635.0,72.1985,72.1985,72.1095,72.1095,5635.0
2016-10-14 14:10:00,81.05,81.17,81.05,81.17,12597.0,72.0917,72.1985,72.0917,72.1985,12597.0
2016-10-14 14:20:00,81.17,81.26,81.08,81.19,6220.0,72.1985,72.2785,72.1184,72.2163,6220.0
2016-10-14 14:30:00,81.22,81.26,81.01,81.07,8293.0,72.2429,72.2785,72.0562,72.1095,8293.0
2016-10-14 14:40:00,81.08,81.08,80.9,80.9,5153.0,72.1184,72.1184,71.9583,71.9583,5153.0
2016-10-14 14:50:00,80.92,81.04,80.91,80.92,13265.0,71.9761,72.0828,71.9672,71.9761,13265.0
2016-10-14 15:00:00,80.92,80.97,80.87,80.93,6175.0,71.9761,72.0206,71.9316,71.985,6175.0
2016-10-14 15:10:00,80.93,80.95,80.79,80.81,6100.0,71.985,72.0028,71.8605,71.8783,6100.0
2016-10-14 15:20:00,80.81,80.88,80.79,80.83,6972.0,71.8783,71.9405,71.8605,71.8961,6972.0
2016-10-14 15:30:00,80.86,81.0,80.85,80.97,10051.0,71.9227,72.0473,71.9138,72.0206,10051.0
2016-10-14 15:40:00,80.98,81.04,80.9,80.94,19009.0,72.0295,72.0828,71.9583,71.9939,19009.0
2016-10-14 15:50:00,80.94,81.0,80.85,80.87,58066.0,71.9939,72.0473,71.9138,71.9316,58066.0
2016-10-17 09:30:00,80.81,81.27,80.81,81.01,7725.0,71.8783,72.2874,71.8783,72.0562,7725.0
2016-10-17 09:40:00,80.92,81.07,80.77,80.86,4274.0,71.9761,72.1095,71.8427,71.9227,4274.0
2016-10-17 09:50:00,80.87,80.98,80.75,80.93,6366.0,71.9316,72.0295,71.8249,71.985,6366.0
2016-10-17 10:00:00,80.93,81.02,80.86,81.02,9313.0,71.985,72.0651,71.9227,72.0651,9313.0
2016-10-17 10:10:00,81.06,81.19,80.98,81.06,9141.0,72.1006,72.2163,72.0295,72.1006,9141.0
2016-10-17 10:20:00,81.09,81.36,81.04,81.32,4930.0,72.1273,72.3675,72.0828,72.3319,4930.0
2016-10-17 10:30:00,81.3,81.34,81.25,81.25,15631.0,72.3141,72.3497,72.2696,72.2696,15631.0
2016-10-17 10:40:00,81.26,81.26,80.96,80.96,15489.0,72.2785,72.2785,72.0117,72.0117,15489.0
2016-10-17 10:50:00,80.99,81.01,80.9,80.93,18200.0,72.0384,72.0562,71.9583,71.985,18200.0
2016-10-17 11:00:00,80.98,81.02,80.94,80.98,6243.0,72.0295,72.0651,71.9939,72.0295,6243.0
2016-10-17 11:10:00,80.97,81.16,80.96,81.1,5049.0,72.0206,72.1896,72.0117,72.1362,5049.0
2016-10-17 11:20:00,81.09,81.19,81.04,81.11,5392.0,72.1273,72.2163,72.0828,72.1451,5392.0
2016-10-17 11:30:00,81.14,81.29,81.13,81.28,4877.0,72.1718,72.3052,72.1629,72.2963,4877.0
2016-10-17 11:40:00,81.28,81.44,81.27,81.31,9970.0,72.2963,72.4386,72.2874,72.323,9970.0
2016-10-17 11:50:00,81.39,81.5,81.38,81.44,4665.0,72.3942,72.492,72.3853,72.4386,4665.0
2016-10-17 12:00:00,81.44,81.51,81.43,81.45,4161.0,72.4386,72.5009,72.4297,72.4475,4161.0
2016-10-17 12:10:00,81.42,81.42,81.32,81.41,3816.0,72.4208,72.4208,72.3319,72.4119,3816.0
2016-10-17 12:20:00,81.4,81.46,81.31,81.31,4449.0,72.4031,72.4564,72.323,72.323,4449.0
2016-10-17 12:30:00,81.33,81.38,81.31,81.32,3402.0,72.3408,72.3853,72.323,72.3319,3402.0
2016-10-17 12:40:00,81.31,81.31,81.21,81.3,7050.0,72.323,72.323,72.2341,72.3141,7050.0
2016-10-17 12:50:00,81.28,81.42,81.22,81.28,64621.0,72.2963,72.4208,72.2429,72.2963,64621.0
2016-10-17 13:00:00,81.28,81.29,81.13,81.2,1800.0,72.2963,72.3052,72.1629,72.2252,1800.0
2016-10-17 13:10:00,81.19,81.22,81.05,81.09,6170.0,72.2163,72.2429,72.0917,72.1273,6170.0
2016-10-17 13:20:00,81.05,81.1,80.86,80.92,4730.0,72.0917,72.1362,71.9227,71.9761,4730.0
2016-10-17 13:30:00,80.95,81.05,80.83,81.01,7340.0,72.0028,72.0917,71.8961,72.0562,7340.0
2016-10-17 13:40:00,80.99,81.12,80.97,81.09,6000.0,72.0384,72.154,72.0206,72.1273,6000.0
2016-10-17 13:50:00,81.09,81.2,81.07,81.15,16809.0,72.1273,72.2252,72.1095,72.1807,16809.0
2016-10-17 14:00:00,81.16,81.28,81.15,81.27,7876.0,72.1896,72.2963,72.1807,72.2874,7876.0
2016-10-17 14:10:00,81.26,81.41,81.26,81.41,7302.0,72.2785,72.4119,72.2785,72.4119,7302.0
2016-10-17 14:20:00,81.39,81.46,81.37,81.37,8219.0,72.3942,72.4564,72.3764,72.3764,8219.0
2016-10-17 14:30:00,81.34,81.41,81.33,81.33,12140.0,72.3497,72.4119,72.3408,72.3408,12140.0
2016-10-17 14:40:00,81.33,81.39,81.33,81.36,14408.0,72.3408,72.3942,72.3408,72.3675,14408.0
2016-10-17 14:50:00,81.37,81.49,81.36,81.48,14329.0,72.3764,72.4831,72.3675,72.4742,14329.0
2016-10-17 15:00:00,81.46,81.46,81.28,81.32,13331.0,72.4564,72.4564,72.2963,72.3319,13331.0
2016-10-17 15:10:00,81.29,81.29,81.08,81.08,10231.0,72.3052,72.3052,72.1184,72.1184,10231.0
2016-10-17 15:20:00,81.1,81.2,81.09,81.2,11000.0,72.1362,72.2252,72.1273,72.2252,11000.0
2016-10-17 15:30:00,81.21,81.26,81.1,81.22,21195.0,72.2341,72.2785,72.1362,72.2429,21195.0
2016-10-17 15:40:00,81.23,81.33,81.21,81.28,25113.0,72.2518,72.3408,72.2341,72.2963,25113.0
2016-10-17 15:50:00,81.28,81.32,81.17,81.25,50293.0,72.2963,72.3319,72.1985,72.2696,50293.0
2016-10-18 09:30:00,82.47,82.71,81.83,82.35,16749.0,73.3548,73.5683,72.7855,73.2481,16749.0
2016-10-18 09:40:00,82.34,82.43,81.8,81.85,8215.0,73.2392,73.3192,72.7588,72.8033,8215.0
2016-10-18 09:50:00,81.87,81.95,81.83,81.93,3560.0,72.8211,72.8923,72.7855,72.8745,3560.0
2016-10-18 10:00:00,81.9,82.03,81.84,82.03,4594.0,72.8478,72.9634,72.7944,72.9634,4594.0
2016-10-18 10:10:00,82.0,82.11,81.85,81.99,7709.0,72.9367,73.0346,72.8033,72.9278,7709.0
2016-10-18 10:20:00,81.94,81.96,81.63,81.86,5212.0,72.8834,72.9012,72.6076,72.8122,5212.0
2016-10-18 10:30:00,81.86,81.98,81.81,81.98,2833.0,72.8122,72.9189,72.7677,72.9189,2833.0
2016-10-18 10:40:00,81.94,82.02,81.88,81.9,4469.0,72.8834,72.9545,72.83,72.8478,4469.0
2016-10-18 10:50:00,81.95,81.97,81.85,81.87,3786.0,72.8923,72.9101,72.8033,72.8211,3786.0
2016-10-18 11:00:00,81.9,81.98,81.9,81.94,2954.0,72.8478,72.9189,72.8478,72.8834,2954.0
2016-10-18 11:10:00,81.96,81.99,81.88,81.98,2902.0,72.9012,72.9278,72.83,72.9189,2902.0
2016-10-18 11:20:00,81.95,82.08,81.89,82.06,5966.0,72.8923,73.0079,72.8389,72.9901,5966.0
2016-10-18 11:30:00,82.04,82.08,81.86,81.88,2757.0,72.9723,73.0079,72.8122,72.83,2757.0
2016-10-18 11:40:00,81.93,82.15,81.93,82.02,4500.0,72.8745,73.0702,72.8745,72.9545,4500.0
2016-10-18 11:50:00,82.07,82.24,82.07,82.16,2922.0,72.999,73.1502,72.999,73.0791,2922.0
2016-10-18 12:00:00,82.16,82.25,82.12,82.15,3314.0,73.0791,73.1591,73.0435,73.0702,3314.0
2016-10-18 12:10:00,82.2,82.2,82.09,82.12,3830.0,73.1146,73.1146,73.0168,73.0435,3830.0
2016-10-18 12:20:00,82.12,82.15,82.04,82.05,2883.0,73.0435,73.0702,72.9723,72.9812,2883.0
2016-10-18 12:30:00,82.11,82.12,81.94,81.94,6490.0,73.0346,73.0435,72.8834,72.8834,6490.0
2016-10-18 12:40:00,81.93,82.03,81.92,81.92,2100.0,72.8745,72.9634,72.8656,72.8656,2100.0
2016-10-18 12:50:00,81.91,82.13,81.89,82.03,3751.0,72.8567,73.0524,72.8389,72.9634,3751.0
2016-10-18 13:00:00,82.06,82.15,82.04,82.1,1724.0,72.9901,73.0702,72.9723,73.0257,1724.0
2016-10-18 13:10:00,82.1,82.14,82.07,82.09,2051.0,73.0257,73.0613,72.999,73.0168,2051.0
2016-10-18 13:20:00,82.09,82.23,82.03,82.04,8254.0,73.0168,73.1413,72.9634,72.9723,8254.0
2016-10-18 13:30:00,82.03,82.11,81.93,82.03,3280.0,72.9634,73.0346,72.8745,72.9634,3280.0
2016-10-18 13:40:00,82.01,82.01,81.89,81.89,1700.0,72.9456,72.9456,72.8389,72.8389,1700.0
2016-10-18 13:50:00,81.91,82.06,81.9,82.06,5042.0,72.8567,72.9901,72.8478,72.9901,5042.0
2016-10-18 14:00:00,82.04,82.04,81.9,81.92,3689.0,72.9723,72.9723,72.8478,72.8656,3689.0
2016-10-18 14:10:00,81.94,82.01,81.84,81.95,6101.0,72.8834,72.9456,72.7944,72.8923,6101.0
2016-10-18 14:20:00,81.99,82.13,81.98,82.12,3519.0,72.9278,73.0524,72.9189,73.0435,3519.0
2016-10-18 14:30:00,82.12,82.16,82.01,82.07,6599.0,73.0435,73.0791,72.9456,72.999,6599.0
2016-10-18 14:40:00,82.09,82.16,82.09,82.11,4162.0,73.0168,73.0791,73.0168,73.0346,4162.0
2016-10-18 14:50:00,82.15,82.16,82.08,82.16,4275.0,73.0702,73.0791,73.0079,73.0791,4275.0
2016-10-18 15:00:00,82.16,82.2,82.07,82.08,6001.0,73.0791,73.1146,72.999,73.0079,6001.0
2016-10-18 15:10:00,82.1,82.15,82.0,82.03,12436.0,73.0257,73.0702,72.9367,72.9634,12436.0
2016-10-18 15:20:00,82.03,82.05,81.96,81.97,8000.0,72.9634,72.9812,72.9012,72.9101,8000.0
2016-10-18 15:30:00,81.98,81.99,81.79,81.8,23406.0,72.9189,72.9278,72.7499,72.7588,23406.0
2016-10-18 15:40:00,81.82,81.83,81.63,81.65,32160.0,72.7766,72.7855,72.6076,72.6254,32160.0
2016-10-18 15:50:00,81.65,81.79,81.63,81.65,74303.0,72.6254,72.7499,72.6076,72.6254,74303.0
2016-10-19 09:30:00,81.8,82.0,81.67,81.72,14658.0,72.7588,72.9367,72.6432,72.6877,14658.0
2016-10-19 09:40:00,81.72,81.75,81.39,81.41,5889.0,72.6877,72.7144,72.3942,72.4119,5889.0
2016-10-19 09:50:00,81.47,81.6,81.08,81.08,11128.0,72.4653,72.5809,72.1184,72.1184,11128.0
2016-10-19 10:00:00,81.15,81.16,81.01,81.09,10200.0,72.1807,72.1896,72.0562,72.1273,10200.0
2016-10-19 10:10:00,81.08,81.27,81.08,81.08,4419.0,72.1184,72.2874,72.1184,72.1184,4419.0
2016-10-19 10:20:00,81.11,81.39,81.11,81.34,11758.0,72.1451,72.3942,72.1451,72.3497,11758.0
2016-10-19 10:30:00,81.38,81.45,81.29,81.36,7185.0,72.3853,72.4475,72.3052,72.3675,7185.0
2016-10-19 10:40:00,81.37,81.66,81.37,81.5,15692.0,72.3764,72.6343,72.3764,72.492,15692.0
2016-10-19 10:50:00,81.53,81.77,81.53,81.77,4500.0,72.5187,72.7322,72.5187,72.7322,4500.0
2016-10-19 11:00:00,81.77,81.99,81.72,81.98,10142.0,72.7322,72.9278,72.6877,72.9189,10142.0
2016-10-19 11:10:00,81.99,81.99,81.82,81.82,4910.0,72.9278,72.9278,72.7766,72.7766,4910.0
2016-10-19 11:20:00,81.76,81.84,81.75,81.83,5509.0,72.7233,72.7944,72.7144,72.7855,5509.0
2016-10-19 11:30:00,81.84,81.9,81.72,81.88,11675.0,72.7944,72.8478,72.6877,72.83,11675.0
2016-10-19 11:40:00,81.88,81.99,81.83,81.83,10527.0,72.83,72.9278,72.7855,72.7855,10527.0
2016-10-19 11:50:00,81.85,81.95,81.83,81.94,3554.0,72.8033,72.8923,72.7855,72.8834,3554.0
2016-10-19 12:00:00,81.94,82.01,81.94,81.97,8639.0,72.8834,72.9456,72.8834,72.9101,8639.0
2016-10-19 12:10:00,81.96,81.98,81.77,81.93,10380.0,72.9012,72.9189,72.7322,72.8745,10380.0
2016-10-19 12:20:00,81.93,82.0,81.92,81.96,3246.0,72.8745,72.9367,72.8656,72.9012,3246.0
2016-10-19 12:30:00,81.94,82.04,81.94,82.02,3760.0,72.8834,72.9723,72.8834,72.9545,3760.0
2016-10-19 12:40:00,82.04,82.18,82.04,82.12,2220.0,72.9723,73.0968,72.9723,73.0435,2220.0
2016-10-19 12:50:00,82.12,82.16,82.11,82.11,2671.0,73.0435,73.0791,73.0346,73.0346,2671.0
2016-10-19 13:00:00,82.1,82.17,82.09,82.11,4706.0,73.0257,73.0879,73.0168,73.0346,4706.0
2016-10-19 13:10:00,82.08,82.17,82.08,82.17,3050.0,73.0079,73.0879,73.0079,73.0879,3050.0
2016-10-19 13:20:00,82.19,82.26,82.18,82.18,4839.0,73.1057,73.168,73.0968,73.0968,4839.0
2016-10-19 13:30:00,82.13,82.19,82.08,82.1,7481.0,73.0524,73.1057,73.0079,73.0257,7481.0
2016-10-19 13:40:00,82.14,82.24,82.13,82.22,10919.0,73.0613,73.1502,73.0524,73.1324,10919.0
2016-10-19 13:50:00,82.23,82.25,82.19,82.22,4234.0,73.1413,73.1591,73.1057,73.1324,4234.0
2016-10-19 14:00:00,82.21,82.23,82.14,82.16,7480.0,73.1235,73.1413,73.0613,73.0791,7480.0
2016-10-19 14:10:00,82.15,82.32,82.15,82.3,7828.0,73.0702,73.2214,73.0702,73.2036,7828.0
2016-10-19 14:20:00,82.3,82.39,82.22,82.26,5357.0,73.2036,73.2836,73.1324,73.168,5357.0
2016-10-19 14:30:00,82.26,82.29,82.17,82.29,6614.0,73.168,73.1947,73.0879,73.1947,6614.0
2016-10-19 14:40:00,82.27,82.43,82.27,82.4,8685.0,73.1769,73.3192,73.1769,73.2925,8685.0
2016-10-19 14:50:00,82.42,82.49,82.35,82.49,11685.0,73.3103,73.3726,73.2481,73.3726,11685.0
2016-10-19 15:00:00,82.49,82.53,82.46,82.49,14639.0,73.3726,73.4082,73.3459,73.3726,14639.0
2016-10-19 15:10:00,82.48,82.62,82.47,82.62,12070.0,73.3637,73.4882,73.3548,73.4882,12070.0
2016-10-19 15:20:00,82.62,82.62,82.53,82.56,18252.0,73.4882,73.4882,73.4082,73.4348,18252.0
2016-10-19 15:30:00,82.55,82.56,82.46,82.54,23722.0,73.4259,73.4348,73.3459,73.4171,23722.0
2016-10-19 15:40:00,82.54,82.65,82.52,82.61,22688.0,73.4171,73.5149,73.3993,73.4793,22688.0
2016-10-19 15:50:00,82.61,82.62,82.55,82.6,55062.0,73.4793,73.4882,73.4259,73.4704,55062.0
2016-10-20 09:30:00,81.95,82.55,81.95,82.02,15158.0,72.8923,73.4259,72.8923,72.9545,15158.0
2016-10-20 09:40:00,81.94,82.59,81.88,82.51,6908.0,72.8834,73.4615,72.83,73.3904,6908.0
2016-10-20 09:50:00,82.41,82.51,82.25,82.5,5833.0,73.3014,73.3904,73.1591,73.3815,5833.0
2016-10-20 10:00:00,82.52,82.86,82.48,82.76,8357.0,73.3993,73.7017,73.3637,73.6127,8357.0
2016-10-20 10:10:00,82.69,82.74,82.55,82.57,5836.0,73.5505,73.5949,73.4259,73.4437,5836.0
2016-10-20 10:20:00,82.51,82.59,82.37,82.45,8015.0,73.3904,73.4615,73.2658,73.337,8015.0
2016-10-20 10:30:00,82.46,82.46,82.21,82.4,16604.0,73.3459,73.3459,73.1235,73.2925,16604.0
2016-10-20 10:40:00,82.36,82.65,82.34,82.6,5201.0,73.2569,73.5149,73.2392,73.4704,5201.0
2016-10-20 10:50:00,82.66,82.66,82.37,82.44,4822.0,73.5238,73.5238,73.2658,73.3281,4822.0
2016-10-20 11:00:00,82.45,82.54,82.35,82.35,2244.0,73.337,73.4171,73.2481,73.2481,2244.0
2016-10-20 11:10:00,82.42,82.75,82.31,82.71,14167.0,73.3103,73.6038,73.2125,73.5683,14167.0
2016-10-20 11:20:00,82.76,82.99,82.66,82.86,12414.0,73.6127,73.8173,73.5238,73.7017,12414.0
2016-10-20 11:30:00,82.82,82.86,82.69,82.86,8048.0,73.6661,73.7017,73.5505,73.7017,8048.0
2016-10-20 11:40:00,82.86,83.17,82.83,83.15,13142.0,73.7017,73.9774,73.675,73.9596,13142.0
2016-10-20 11:50:00,83.06,83.19,82.93,83.19,3993.0,73.8796,73.9952,73.7639,73.9952,3993.0
2016-10-20 12:00:00,83.22,83.23,83.03,83.03,3100.0,74.0219,74.0308,73.8529,73.8529,3100.0
2016-10-20 12:10:00,83.04,83.12,82.98,83.12,6466.0,73.8618,73.9329,73.8084,73.9329,6466.0
2016-10-20 12:20:00,83.12,83.12,82.96,83.02,6814.0,73.9329,73.9329,73.7906,73.844,6814.0
2016-10-20 12:30:00,82.99,83.11,82.99,83.11,2600.0,73.8173,73.9241,73.8173,73.9241,2600.0
2016-10-20 12:40:00,83.2,83.2,83.09,83.15,2600.0,74.0041,74.0041,73.9063,73.9596,2600.0
2016-10-20 12:50:00,83.12,83.25,83.06,83.21,8249.0,73.9329,74.0486,73.8796,74.013,8249.0
2016-10-20 13:00:00,83.14,83.34,83.08,83.34,10949.0,73.9507,74.1286,73.8974,74.1286,10949.0
2016-10-20 13:10:00,83.31,83.43,83.23,83.29,6100.0,74.1019,74.2087,74.0308,74.0842,6100.0
2016-10-20 13:20:00,83.27,83.29,83.2,83.25,2400.0,74.0664,74.0842,74.0041,74.0486,2400.0
2016-10-20 13:30:00,83.28,83.44,83.27,83.44,3280.0,74.0753,74.2176,74.0664,74.2176,3280.0
2016-10-20 13:40:00,83.39,83.44,83.22,83.25,4740.0,74.1731,74.2176,74.0219,74.0486,4740.0
2016-10-20 13:50:00,83.17,83.29,83.05,83.29,4138.0,73.9774,74.0842,73.8707,74.0842,4138.0
2016-10-20 14:00:00,83.29,83.42,83.25,83.4,12772.0,74.0842,74.1998,74.0486,74.182,12772.0
2016-10-20 14:10:00,83.41,83.42,83.36,83.4,9249.0,74.1909,74.1998,74.1464,74.182,9249.0
2016-10-20 14:20:00,83.4,83.41,83.23,83.32,6198.0,74.182,74.1909,74.0308,74.1108,6198.0
2016-10-20 14:30:00,83.3,83.31,83.2,83.21,3796.0,74.0931,74.1019,74.0041,74.013,3796.0
2016-10-20 14:40:00,83.2,83.34,83.15,83.34,2933.0,74.0041,74.1286,73.9596,74.1286,2933.0
2016-10-20 14:50:00,83.38,83.38,83.2,83.23,2650.0,74.1642,74.1642,74.0041,74.0308,2650.0
2016-10-20 15:00:00,83.22,83.26,83.11,83.24,6036.0,74.0219,74.0575,73.9241,74.0397,6036.0
2016-10-20 15:10:00,83.27,83.28,83.17,83.17,5127.0,74.0664,74.0753,73.9774,73.9774,5127.0
2016-10-20 15:20:00,83.14,83.2,83.0,83.02,6152.0,73.9507,74.0041,73.8262,73.844,6152.0
2016-10-20 15:30:00,83.03,83.03,82.95,83.0,10163.0,73.8529,73.8529,73.7817,73.8262,10163.0
2016-10-20 15:40:00,82.99,83.11,82.95,83.1,17329.0,73.8173,73.9241,73.7817,73.9152,17329.0
2016-10-20 15:50:00,83.09,83.14,82.99,83.01,32601.0,73.9063,73.9507,73.8173,73.8351,32601.0
2016-10-21 09:30:00,82.89,82.89,81.92,81.92,70694.0,73.7284,73.7284,72.8656,72.8656,70694.0
2016-10-21 09:40:00,81.95,82.07,81.61,81.61,29060.0,72.8923,72.999,72.5898,72.5898,29060.0
2016-10-21 09:50:00,81.67,82.14,81.54,82.06,25427.0,72.6432,73.0613,72.5276,72.9901,25427.0
2016-10-21 10:00:00,81.98,82.2,81.98,82.18,5886.0,72.9189,73.1146,72.9189,73.0968,5886.0
2016-10-21 10:10:00,82.18,82.39,82.03,82.27,8155.0,73.0968,73.2836,72.9634,73.1769,8155.0
2016-10-21 10:20:00,82.26,82.47,82.26,82.46,8080.0,73.168,73.3548,73.168,73.3459,8080.0
2016-10-21 10:30:00,82.48,82.63,82.48,82.54,10757.0,73.3637,73.4971,73.3637,73.4171,10757.0
2016-10-21 10:40:00,82.46,82.77,82.46,82.74,9484.0,73.3459,73.6216,73.3459,73.5949,9484.0
2016-10-21 10:50:00,82.68,82.75,82.67,82.72,1500.0,73.5416,73.6038,73.5327,73.5772,1500.0
2016-10-21 11:00:00,82.7,82.73,82.58,82.63,4179.0,73.5594,73.5861,73.4526,73.4971,4179.0
2016-10-21 11:10:00,82.58,82.59,82.41,82.41,2100.0,73.4526,73.4615,73.3014,73.3014,2100.0
2016-10-21 11:20:00,82.38,82.38,82.26,82.29,998.0,73.2747,73.2747,73.168,73.1947,998.0
2016-10-21 11:30:00,82.32,82.38,82.31,82.38,4393.0,73.2214,73.2747,73.2125,73.2747,4393.0
2016-10-21 11:40:00,82.4,82.59,82.4,82.59,4331.0,73.2925,73.4615,73.2925,73.4615,4331.0
2016-10-21 11:50:00,82.55,82.56,82.39,82.39,2056.0,73.4259,73.4348,73.2836,73.2836,2056.0
2016-10-21 12:00:00,82.37,82.37,82.21,82.24,1000.0,73.2658,73.2658,73.1235,73.1502,1000.0
2016-10-21 12:10:00,82.22,82.3,82.2,82.29,1215.0,73.1324,73.2036,73.1146,73.1947,1215.0
2016-10-21 12:20:00,82.26,82.38,82.19,82.36,2700.0,73.168,73.2747,73.1057,73.2569,2700.0
2016-10-21 12:30:00,82.37,82.41,82.28,82.38,5526.0,73.2658,73.3014,73.1858,73.2747,5526.0
2016-10-21 12:40:00,82.39,82.4,82.35,82.35,1059.0,73.2836,73.2925,73.2481,73.2481,1059.0
2016-10-21 12:50:00,82.3,82.45,82.29,82.37,3364.0,73.2036,73.337,73.1947,73.2658,3364.0
2016-10-21 13:00:00,82.43,82.44,82.32,82.4,1800.0,73.3192,73.3281,73.2214,73.2925,1800.0
2016-10-21 13:10:00,82.41,82.41,82.33,82.34,1650.0,73.3014,73.3014,73.2303,73.2392,1650.0
2016-10-21 13:20:00,82.33,82.33,82.25,82.28,3918.0,73.2303,73.2303,73.1591,73.1858,3918.0
2016-10-21 13:30:00,82.27,82.33,82.22,82.31,1998.0,73.1769,73.2303,73.1324,73.2125,1998.0
2016-10-21 13:40:00,82.38,82.39,82.32,82.37,8492.0,73.2747,73.2836,73.2214,73.2658,8492.0
2016-10-21 13:50:00,82.39,82.4,82.32,82.35,3913.0,73.2836,73.2925,73.2214,73.2481,3913.0
2016-10-21 14:00:00,82.33,82.33,82.22,82.25,7300.0,73.2303,73.2303,73.1324,73.1591,7300.0
2016-10-21 14:10:00,82.25,82.44,82.22,82.44,4766.0,73.1591,73.3281,73.1324,73.3281,4766.0
2016-10-21 14:20:00,82.44,82.46,82.39,82.45,6115.0,73.3281,73.3459,73.2836,73.337,6115.0
2016-10-21 14:30:00,82.43,82.47,82.34,82.47,7724.0,73.3192,73.3548,73.2392,73.3548,7724.0
2016-10-21 14:40:00,82.46,82.48,82.43,82.44,6835.0,73.3459,73.3637,73.3192,73.3281,6835.0
2016-10-21 14:50:00,82.43,82.48,82.43,82.43,14888.0,73.3192,73.3637,73.3192,73.3192,14888.0
2016-10-21 15:00:00,82.43,82.45,82.37,82.37,6973.0,73.3192,73.337,73.2658,73.2658,6973.0
2016-10-21 15:10:00,82.36,82.38,82.26,82.26,4314.0,73.2569,73.2747,73.168,73.168,4314.0
2016-10-21 15:20:00,82.24,82.25,82.2,82.23,10318.0,73.1502,73.1591,73.1146,73.1413,10318.0
2016-10-21 15:30:00,82.23,82.29,82.17,82.19,13719.0,73.1413,73.1947,73.0879,73.1057,13719.0
2016-10-21 15:40:00,82.18,82.29,82.17,82.23,20654.0,73.0968,73.1947,73.0879,73.1413,20654.0
2016-10-21 15:50:00,82.23,82.29,82.09,82.19,72719.0,73.1413,73.1947,73.0168,73.1057,72719.0
2016-10-24 09:30:00,83.04,83.04,82.2,82.54,16317.0,73.8618,73.8618,73.1146,73.4171,16317.0
2016-10-24 09:40:00,82.55,83.14,82.55,83.0,8573.0,73.4259,73.9507,73.4259,73.8262,8573.0
2016-10-24 09:50:00,83.11,83.45,83.11,83.36,12524.0,73.9241,74.2265,73.9241,74.1464,12524.0
2016-10-24 10:00:00,83.35,83.35,83.09,83.09,6865.0,74.1375,74.1375,73.9063,73.9063,6865.0
2016-10-24 10:10:00,83.12,83.2,83.0,83.0,8329.0,73.9329,74.0041,73.8262,73.8262,8329.0
2016-10-24 10:20:00,83.02,83.04,82.91,82.95,16500.0,73.844,73.8618,73.7462,73.7817,16500.0
2016-10-24 10:30:00,82.84,83.08,82.8,83.08,8545.0,73.6839,73.8974,73.6483,73.8974,8545.0
2016-10-24 10:40:00,83.02,83.03,82.67,82.81,18324.0,73.844,73.8529,73.5327,73.6572,18324.0
2016-10-24 10:50:00,82.89,82.99,82.84,82.89,4277.0,73.7284,73.8173,73.6839,73.7284,4277.0
2016-10-24 11:00:00,82.84,82.98,82.78,82.78,6379.0,73.6839,73.8084,73.6305,73.6305,6379.0
2016-10-24 11:10:00,82.8,82.87,82.75,82.83,2332.0,73.6483,73.7106,73.6038,73.675,2332.0
2016-10-24 11:20:00,82.86,82.87,82.59,82.6,4240.0,73.7017,73.7106,73.4615,73.4704,4240.0
2016-10-24 11:30:00,82.59,82.8,82.58,82.74,6597.0,73.4615,73.6483,73.4526,73.5949,6597.0
2016-10-24 11:40:00,82.75,82.88,82.74,82.84,6652.0,73.6038,73.7195,73.5949,73.6839,6652.0
2016-10-24 11:50:00,82.84,82.88,82.72,82.8,8273.0,73.6839,73.7195,73.5772,73.6483,8273.0
2016-10-24 12:00:00,82.81,82.89,82.79,82.82,14815.0,73.6572,73.7284,73.6394,73.6661,14815.0
2016-10-24 12:10:00,82.83,83.01,82.83,82.93,8140.0,73.675,73.8351,73.675,73.7639,8140.0
2016-10-24 12:20:00,82.94,82.94,82.79,82.82,4513.0,73.7728,73.7728,73.6394,73.6661,4513.0
2016-10-24 12:30:00,82.83,82.84,82.72,82.8,9175.0,73.675,73.6839,73.5772,73.6483,9175.0
2016-10-24 12:40:00,82.77,82.9,82.75,82.9,5823.0,73.6216,73.7373,73.6038,73.7373,5823.0
2016-10-24 12:50:00,82.9,82.95,82.86,82.9,5315.0,73.7373,73.7817,73.7017,73.7373,5315.0
2016-10-24 13:00:00,82.92,83.01,82.92,82.99,4246.0,73.7551,73.8351,73.7551,73.8173,4246.0
2016-10-24 13:10:00,82.99,83.04,82.95,83.03,4700.0,73.8173,73.8618,73.7817,73.8529,4700.0
2016-10-24 13:20:00,83.03,83.13,82.97,83.09,6140.0,73.8529,73.9418,73.7995,73.9063,6140.0
2016-10-24 13:30:00,83.1,83.13,82.99,83.03,4416.0,73.9152,73.9418,73.8173,73.8529,4416.0
2016-10-24 13:40:00,83.06,83.3,83.06,83.29,9373.0,73.8796,74.0931,73.8796,74.0842,9373.0
2016-10-24 13:50:00,83.25,83.3,83.1,83.12,7698.0,74.0486,74.0931,73.9152,73.9329,7698.0
2016-10-24 14:00:00,83.09,83.23,83.09,83.22,3606.0,73.9063,74.0308,73.9063,74.0219,3606.0
2016-10-24 14:10:00,83.25,83.3,83.16,83.19,8293.0,74.0486,74.0931,73.9685,73.9952,8293.0
2016-10-24 14:20:00,83.17,83.34,83.17,83.32,8383.0,73.9774,74.1286,73.9774,74.1108,8383.0
2016-10-24 14:30:00,83.34,83.39,83.23,83.25,8687.0,74.1286,74.1731,74.0308,74.0486,8687.0
2016-10-24 14:40:00,83.25,83.38,83.24,83.37,6239.0,74.0486,74.1642,74.0397,74.1553,6239.0
2016-10-24 14:50:00,83.37,83.4,83.3,83.36,5821.0,74.1553,74.182,74.0931,74.1464,5821.0
2016-10-24 15:00:00,83.36,83.43,83.34,83.39,13309.0,74.1464,74.2087,74.1286,74.1731,13309.0
2016-10-24 15:10:00,83.39,83.43,83.38,83.42,45178.0,74.1731,74.2087,74.1642,74.1998,45178.0
2016-10-24 15:20:00,83.41,83.42,83.33,83.41,10220.0,74.1909,74.1998,74.1197,74.1909,10220.0
2016-10-24 15:30:00,83.41,83.45,83.33,83.45,17261.0,74.1909,74.2265,74.1197,74.2265,17261.0
2016-10-24 15:40:00,83.45,83.47,83.35,83.41,20953.0,74.2265,74.2443,74.1375,74.1909,20953.0
2016-10-24 15:50:00,83.41,83.49,83.34,83.34,65342.0,74.1909,74.2621,74.1286,74.1286,65342.0
2016-10-25 09:30:00,83.19,83.19,82.53,82.56,7054.0,73.9952,73.9952,73.4082,73.4348,7054.0
2016-10-25 09:40:00,82.61,82.86,82.59,82.82,9500.0,73.4793,73.7017,73.4615,73.6661,9500.0
2016-10-25 09:50:00,82.76,82.81,82.67,82.81,10521.0,73.6127,73.6572,73.5327,73.6572,10521.0
2016-10-25 10:00:00,82.8,82.88,82.76,82.83,8833.0,73.6483,73.7195,73.6127,73.675,8833.0
2016-10-25 10:10:00,82.86,82.86,82.61,82.65,3401.0,73.7017,73.7017,73.4793,73.5149,3401.0
2016-10-25 10:20:00,82.7,82.74,82.54,82.65,3067.0,73.5594,73.5949,73.4171,73.5149,3067.0
2016-10-25 10:30:00,82.61,82.64,82.41,82.42,2975.0,73.4793,73.506,73.3014,73.3103,2975.0
2016-10-25 10:40:00,82.39,82.4,82.14,82.21,9347.0,73.2836,73.2925,73.0613,73.1235,9347.0
2016-10-25 10:50:00,82.25,82.36,82.19,82.36,5913.0,73.1591,73.2569,73.1057,73.2569,5913.0
2016-10-25 11:00:00,82.35,82.5,82.35,82.5,5807.0,73.2481,73.3815,73.2481,73.3815,5807.0
2016-10-25 11:10:00,82.45,82.48,82.39,82.48,6305.0,73.337,73.3637,73.2836,73.3637,6305.0
2016-10-25 11:20:00,82.48,82.54,82.38,82.46,6679.0,73.3637,73.4171,73.2747,73.3459,6679.0
2016-10-25 11:30:00,82.47,82.7,82.47,82.67,8700.0,73.3548,73.5594,73.3548,73.5327,8700.0
2016-10-25 11:40:00,82.66,82.71,82.55,82.55,4100.0,73.5238,73.5683,73.4259,73.4259,4100.0
2016-10-25 11:50:00,82.52,82.65,82.52,82.61,5036.0,73.3993,73.5149,73.3993,73.4793,5036.0
2016-10-25 12:00:00,82.6,82.68,82.5,82.5,8436.0,73.4704,73.5416,73.3815,73.3815,8436.0
2016-10-25 12:10:00,82.47,82.48,82.29,82.39,10604.0,73.3548,73.3637,73.1947,73.2836,10604.0
2016-10-25 12:20:00,82.39,82.41,82.3,82.3,1800.0,73.2836,73.3014,73.2036,73.2036,1800.0
2016-10-25 12:30:00,82.3,82.32,82.22,82.26,6300.0,73.2036,73.2214,73.1324,73.168,6300.0
2016-10-25 12:40:00,82.26,82.37,82.22,82.32,4125.0,73.168,73.2658,73.1324,73.2214,4125.0
2016-10-25 12:50:00,82.3,82.31,82.25,82.29,2350.0,73.2036,73.2125,73.1591,73.1947,2350.0
2016-10-25 13:00:00,82.27,82.27,82.19,82.2,4232.0,73.1769,73.1769,73.1057,73.1146,4232.0
2016-10-25 13:10:00,82.19,82.39,82.18,82.37,4983.0,73.1057,73.2836,73.0968,73.2658,4983.0
2016-10-25 13:20:00,82.36,82.36,82.29,82.33,3075.0,73.2569,73.2569,73.1947,73.2303,3075.0
2016-10-25 13:30:00,82.32,82.45,82.3,82.41,4701.0,73.2214,73.337,73.2036,73.3014,4701.0
2016-10-25 13:40:00,82.39,82.5,82.39,82.5,5082.0,73.2836,73.3815,73.2836,73.3815,5082.0
2016-10-25 13:50:00,82.54,82.54,82.4,82.45,4930.0,73.4171,73.4171,73.2925,73.337,4930.0
2016-10-25 14:00:00,82.48,82.53,82.46,82.51,5804.0,73.3637,73.4082,73.3459,73.3904,5804.0
2016-10-25 14:10:00,82.51,82.55,82.48,82.53,4300.0,73.3904,73.4259,73.3637,73.4082,4300.0
2016-10-25 14:20:00,82.53,82.55,82.44,82.53,4225.0,73.4082,73.4259,73.3281,73.4082,4225.0
2016-10-25 14:30:00,82.48,82.54,82.47,82.53,4738.0,73.3637,73.4171,73.3548,73.4082,4738.0
2016-10-25 14:40:00,82.54,82.58,82.49,82.5,6620.0,73.4171,73.4526,73.3726,73.3815,6620.0
2016-10-25 14:50:00,82.51,82.51,82.38,82.38,14261.0,73.3904,73.3904,73.2747,73.2747,14261.0
2016-10-25 15:00:00,82.39,82.39,82.25,82.3,11600.0,73.2836,73.2836,73.1591,73.2036,11600.0
2016-10-25 15:10:00,82.31,82.32,82.13,82.13,7949.0,73.2125,73.2214,73.0524,73.0524,7949.0
2016-10-25 15:20:00,82.12,82.16,82.04,82.04,15640.0,73.0435,73.0791,72.9723,72.9723,15640.0
2016-10-25 15:30:00,82.09,82.15,82.09,82.1,11444.0,73.0168,73.0702,73.0168,73.0257,11444.0
2016-10-25 15:40:00,82.08,82.13,82.0,82.11,19294.0,73.0079,73.0524,72.9367,73.0346,19294.0
2016-10-25 15:50:00,82.15,82.15,82.02,82.1,35054.0,73.0702,73.0702,72.9545,73.0257,35054.0
2016-10-26 09:30:00,81.29,81.83,81.23,81.76,12439.0,72.3052,72.7855,72.2518,72.7233,12439.0
2016-10-26 09:40:00,81.83,82.0,81.7,81.83,10300.0,72.7855,72.9367,72.6699,72.7855,10300.0
2016-10-26 09:50:00,81.88,81.94,81.54,81.54,30817.0,72.83,72.8834,72.5276,72.5276,30817.0
2016-10-26 10:00:00,81.53,81.53,81.29,81.34,12666.0,72.5187,72.5187,72.3052,72.3497,12666.0
2016-10-26 10:10:00,81.37,81.49,81.25,81.27,8051.0,72.3764,72.4831,72.2696,72.2874,8051.0
2016-10-26 10:20:00,81.29,81.35,81.14,81.15,5455.0,72.3052,72.3586,72.1718,72.1807,5455.0
2016-10-26 10:30:00,81.15,81.65,81.15,81.53,9351.0,72.1807,72.6254,72.1807,72.5187,9351.0
2016-10-26 10:40:00,81.56,81.56,81.32,81.37,4424.0,72.5454,72.5454,72.3319,72.3764,4424.0
2016-10-26 10:50:00,81.4,81.65,81.27,81.65,4700.0,72.4031,72.6254,72.2874,72.6254,4700.0
2016-10-26 11:00:00,81.63,81.72,81.6,81.61,6361.0,72.6076,72.6877,72.5809,72.5898,6361.0
2016-10-26 11:10:00,81.59,81.7,81.57,81.58,54277.0,72.5721,72.6699,72.5543,72.5632,54277.0
2016-10-26 11:20:00,81.5,81.6,81.48,81.55,13940.0,72.492,72.5809,72.4742,72.5365,13940.0
2016-10-26 11:30:00,81.55,81.61,81.45,81.58,11131.0,72.5365,72.5898,72.4475,72.5632,11131.0
2016-10-26 11:40:00,81.58,81.72,81.5,81.69,13350.0,72.5632,72.6877,72.492,72.661,13350.0
2016-10-26 11:50:00,81.64,81.79,81.64,81.66,10807.0,72.6165,72.7499,72.6165,72.6343,10807.0
2016-10-26 12:00:00,81.67,81.72,81.59,81.64,13381.0,72.6432,72.6877,72.5721,72.6165,13381.0
2016-10-26 12:10:00,81.65,81.68,81.54,81.55,5700.0,72.6254,72.6521,72.5276,72.5365,5700.0
2016-10-26 12:20:00,81.55,81.62,81.44,81.45,4900.0,72.5365,72.5987,72.4386,72.4475,4900.0
2016-10-26 12:30:00,81.47,81.47,81.34,81.36,7097.0,72.4653,72.4653,72.3497,72.3675,7097.0
2016-10-26 12:40:00,81.38,81.42,81.26,81.26,8874.0,72.3853,72.4208,72.2785,72.2785,8874.0
2016-10-26 12:50:00,81.27,81.33,81.04,81.08,19283.0,72.2874,72.3408,72.0828,72.1184,19283.0
2016-10-26 13:00:00,81.05,81.2,80.99,81.1,15002.0,72.0917,72.2252,72.0384,72.1362,15002.0
2016-10-26 13:10:00,81.1,81.1,80.9,80.9,10779.0,72.1362,72.1362,71.9583,71.9583,10779.0
2016-10-26 13:20:00,80.92,80.96,80.88,80.9,6729.0,71.9761,72.0117,71.9405,71.9583,6729.0
2016-10-26 13:30:00,80.93,80.97,80.89,80.91,7052.0,71.985,72.0206,71.9494,71.9672,7052.0
2016-10-26 13:40:00,80.91,80.91,80.74,80.81,12263.0,71.9672,71.9672,71.816,71.8783,12263.0
2016-10-26 13:50:00,80.82,80.94,80.77,80.8,22193.0,71.8872,71.9939,71.8427,71.8694,22193.0
2016-10-26 14:00:00,80.81,80.83,80.68,80.72,7727.0,71.8783,71.8961,71.7626,71.7982,7727.0
2016-10-26 14:10:00,80.71,80.86,80.71,80.78,7027.0,71.7893,71.9227,71.7893,71.8516,7027.0
2016-10-26 14:20:00,80.77,80.91,80.77,80.85,41136.0,71.8427,71.9672,71.8427,71.9138,41136.0
2016-10-26 14:30:00,80.85,81.01,80.85,81.01,5973.0,71.9138,72.0562,71.9138,72.0562,5973.0
2016-10-26 14:40:00,81.06,81.09,81.01,81.01,7422.0,72.1006,72.1273,72.0562,72.0562,7422.0
2016-10-26 14:50:00,80.98,81.07,80.95,81.06,10229.0,72.0295,72.1095,72.0028,72.1006,10229.0
2016-10-26 15:00:00,81.03,81.05,80.92,80.96,29165.0,72.0739,72.0917,71.9761,72.0117,29165.0
2016-10-26 15:10:00,80.97,81.01,80.95,80.95,12486.0,72.0206,72.0562,72.0028,72.0028,12486.0
2016-10-26 15:20:00,80.97,81.02,80.94,80.94,11593.0,72.0206,72.0651,71.9939,71.9939,11593.0
2016-10-26 15:30:00,80.96,81.01,80.95,80.99,17955.0,72.0117,72.0562,72.0028,72.0384,17955.0
2016-10-26 15:40:00,80.98,81.11,80.95,81.08,34247.0,72.0295,72.1451,72.0028,72.1184,34247.0
2016-10-26 15:50:00,81.07,81.14,81.04,81.09,51302.0,72.1095,72.1718,72.0828,72.1273,51302.0
2016-10-27 09:30:00,81.76,81.76,81.27,81.41,12652.0,72.7233,72.7233,72.2874,72.4119,12652.0
2016-10-27 09:40:00,81.35,82.23,81.31,82.02,18960.0,72.3586,73.1413,72.323,72.9545,18960.0
2016-10-27 09:50:00,82.02,82.41,81.94,82.3,16405.0,72.9545,73.3014,72.8834,73.2036,16405.0
2016-10-27 10:00:00,82.31,82.32,82.01,82.08,22878.0,73.2125,73.2214,72.9456,73.0079,22878.0
2016-10-27 10:10:00,82.08,82.08,81.59,81.59,14952.0,73.0079,73.0079,72.5721,72.5721,14952.0
2016-10-27 10:20:00,81.62,81.83,81.46,81.78,8955.0,72.5987,72.7855,72.4564,72.7411,8955.0
2016-10-27 10:30:00,81.75,81.82,81.63,81.7,25255.0,72.7144,72.7766,72.6076,72.6699,25255.0
2016-10-27 10:40:00,81.69,81.92,81.68,81.84,18022.0,72.661,72.8656,72.6521,72.7944,18022.0
2016-10-27 10:50:00,81.88,81.89,81.44,81.44,5383.0,72.83,72.8389,72.4386,72.4386,5383.0
2016-10-27 11:00:00,81.51,81.72,81.47,81.67,16584.0,72.5009,72.6877,72.4653,72.6432,16584.0
2016-10-27 11:10:00,81.66,81.73,81.57,81.7,5754.0,72.6343,72.6966,72.5543,72.6699,5754.0
2016-10-27 11:20:00,81.68,81.77,81.61,81.61,7500.0,72.6521,72.7322,72.5898,72.5898,7500.0
2016-10-27 11:30:00,81.6,81.75,81.51,81.68,10966.0,72.5809,72.7144,72.5009,72.6521,10966.0
2016-10-27 11:40:00,81.68,81.68,81.55,81.62,3673.0,72.6521,72.6521,72.5365,72.5987,3673.0
2016-10-27 11:50:00,81.65,82.01,81.63,82.01,15069.0,72.6254,72.9456,72.6076,72.9456,15069.0
2016-10-27 12:00:00,81.99,82.21,81.88,82.17,9175.0,72.9278,73.1235,72.83,73.0879,9175.0
2016-10-27 12:10:00,82.22,82.25,82.13,82.16,5001.0,73.1324,73.1591,73.0524,73.0791,5001.0
2016-10-27 12:20:00,82.11,82.11,82.0,82.02,3917.0,73.0346,73.0346,72.9367,72.9545,3917.0
2016-10-27 12:30:00,82.0,82.15,81.91,81.97,15971.0,72.9367,73.0702,72.8567,72.9101,15971.0
2016-10-27 12:40:00,81.98,82.04,81.91,82.0,5927.0,72.9189,72.9723,72.8567,72.9367,5927.0
2016-10-27 12:50:00,81.96,82.11,81.89,82.07,10209.0,72.9012,73.0346,72.8389,72.999,10209.0
2016-10-27 13:00:00,82.07,82.14,81.97,81.97,5860.0,72.999,73.0613,72.9101,72.9101,5860.0
2016-10-27 13:10:00,81.97,82.1,81.94,82.02,4710.0,72.9101,73.0257,72.8834,72.9545,4710.0
2016-10-27 13:20:00,82.04,82.12,82.0,82.12,6100.0,72.9723,73.0435,72.9367,73.0435,6100.0
2016-10-27 13:30:00,82.1,82.17,82.04,82.16,8903.0,73.0257,73.0879,72.9723,73.0791,8903.0
2016-10-27 13:40:00,82.15,82.15,82.06,82.11,4706.0,73.0702,73.0702,72.9901,73.0346,4706.0
2016-10-27 13:50:00,82.11,82.21,82.07,82.18,8393.0,73.0346,73.1235,72.999,73.0968,8393.0
2016-10-27 14:00:00,82.17,82.21,82.11,82.12,7100.0,73.0879,73.1235,73.0346,73.0435,7100.0
2016-10-27 14:10:00,82.1,82.22,82.08,82.17,12400.0,73.0257,73.1324,73.0079,73.0879,12400.0
2016-10-27 14:20:00,82.18,82.2,82.07,82.12,8314.0,73.0968,73.1146,72.999,73.0435,8314.0
2016-10-27 14:30:00,82.13,82.16,82.02,82.15,7815.0,73.0524,73.0791,72.9545,73.0702,7815.0
2016-10-27 14:40:00,82.11,82.16,82.01,82.01,6749.0,73.0346,73.0791,72.9456,72.9456,6749.0
2016-10-27 14:50:00,82.01,82.12,81.99,82.09,6282.0,72.9456,73.0435,72.9278,73.0168,6282.0
2016-10-27 15:00:00,82.09,82.14,82.05,82.08,9205.0,73.0168,73.0613,72.9812,73.0079,9205.0
2016-10-27 15:10:00,82.08,82.09,81.91,81.93,14294.0,73.0079,73.0168,72.8567,72.8745,14294.0
2016-10-27 15:20:00,81.94,82.06,81.89,82.06,15529.0,72.8834,72.9901,72.8389,72.9901,15529.0
2016-10-27 15:30:00,82.06,82.07,82.01,82.05,16077.0,72.9901,72.999,72.9456,72.9812,16077.0
2016-10-27 15:40:00,82.07,82.07,81.91,81.95,28531.0,72.999,72.999,72.8567,72.8923,28531.0
2016-10-27 15:50:00,81.97,82.09,81.92,82.05,54976.0,72.9101,73.0168,72.8656,72.9812,54976.0
2016-10-28 09:30:00,82.25,83.38,82.23,83.12,30988.0,73.1591,74.1642,73.1413,73.9329,30988.0
2016-10-28 09:40:00,83.28,83.43,83.19,83.27,30017.0,74.0753,74.2087,73.9952,74.0664,30017.0
2016-10-28 09:50:00,83.19,83.19,83.0,83.06,7719.0,73.9952,73.9952,73.8262,73.8796,7719.0
2016-10-28 10:00:00,83.09,83.09,82.9,83.02,11490.0,73.9063,73.9063,73.7373,73.844,11490.0
2016-10-28 10:10:00,83.03,83.23,83.0,83.2,13234.0,73.8529,74.0308,73.8262,74.0041,13234.0
2016-10-28 10:20:00,83.19,83.48,83.18,83.48,9866.0,73.9952,74.2532,73.9863,74.2532,9866.0
2016-10-28 10:30:00,83.44,83.54,83.36,83.42,10486.0,74.2176,74.3065,74.1464,74.1998,10486.0
2016-10-28 10:40:00,83.48,83.48,83.36,83.45,6237.0,74.2532,74.2532,74.1464,74.2265,6237.0
2016-10-28 10:50:00,83.42,83.47,83.37,83.47,8300.0,74.1998,74.2443,74.1553,74.2443,8300.0
2016-10-28 11:00:00,83.49,83.71,83.44,83.7,10493.0,74.2621,74.4577,74.2176,74.4488,10493.0
2016-10-28 11:10:00,83.7,83.72,83.54,83.6,10988.0,74.4488,74.4666,74.3065,74.3599,10988.0
2016-10-28 11:20:00,83.58,83.73,83.5,83.71,6900.0,74.3421,74.4755,74.2709,74.4577,6900.0
2016-10-28 11:30:00,83.7,83.74,83.55,83.61,9897.0,74.4488,74.4844,74.3154,74.3688,9897.0
2016-10-28 11:40:00,83.6,83.75,83.51,83.75,7789.0,74.3599,74.4933,74.2798,74.4933,7789.0
2016-10-28 11:50:00,83.77,83.79,83.66,83.71,5420.0,74.5111,74.5289,74.4133,74.4577,5420.0
2016-10-28 12:00:00,83.72,84.04,83.72,83.94,17264.0,74.4666,74.7513,74.4666,74.6623,17264.0
2016-10-28 12:10:00,83.92,83.99,83.89,83.96,4408.0,74.6445,74.7068,74.6178,74.6801,4408.0
2016-10-28 12:20:00,83.96,84.0,83.84,83.84,5300.0,74.6801,74.7157,74.5734,74.5734,5300.0
2016-10-28 12:30:00,83.84,83.87,83.74,83.84,11392.0,74.5734,74.6001,74.4844,74.5734,11392.0
2016-10-28 12:40:00,83.81,83.92,83.81,83.88,5508.0,74.5467,74.6445,74.5467,74.6089,5508.0
2016-10-28 12:50:00,83.88,83.91,83.73,83.73,5801.0,74.6089,74.6356,74.4755,74.4755,5801.0
2016-10-28 13:00:00,83.72,83.8,83.27,83.27,19868.0,74.4666,74.5378,74.0664,74.0664,19868.0
2016-10-28 13:10:00,83.25,83.34,83.11,83.31,10353.0,74.0486,74.1286,73.9241,74.1019,10353.0
2016-10-28 13:20:00,83.38,83.44,83.24,83.26,6114.0,74.1642,74.2176,74.0397,74.0575,6114.0
2016-10-28 13:30:00,83.26,83.31,82.92,82.93,18047.0,74.0575,74.1019,73.7551,73.7639,18047.0
2016-10-28 13:40:00,83.01,83.16,83.0,83.08,6842.0,73.8351,73.9685,73.8262,73.8974,6842.0
2016-10-28 13:50:00,83.01,83.13,82.86,82.9,7358.0,73.8351,73.9418,73.7017,73.7373,7358.0
2016-10-28 14:00:00,82.88,82.95,82.65,82.75,9463.0,73.7195,73.7817,73.5149,73.6038,9463.0
2016-10-28 14:10:00,82.71,83.0,82.71,82.92,8298.0,73.5683,73.8262,73.5683,73.7551,8298.0
2016-10-28 14:20:00,82.9,83.08,82.88,82.97,6905.0,73.7373,73.8974,73.7195,73.7995,6905.0
2016-10-28 14:30:00,82.99,83.17,82.87,83.01,8905.0,73.8173,73.9774,73.7106,73.8351,8905.0
2016-10-28 14:40:00,83.02,83.04,82.85,83.0,8277.0,73.844,73.8618,73.6928,73.8262,8277.0
2016-10-28 14:50:00,82.98,83.28,82.98,83.24,11029.0,73.8084,74.0753,73.8084,74.0397,11029.0
2016-10-28 15:00:00,83.22,83.25,83.02,83.05,10624.0,74.0219,74.0486,73.844,73.8707,10624.0
2016-10-28 15:10:00,83.02,83.02,82.81,82.92,14559.0,73.844,73.844,73.6572,73.7551,14559.0
2016-10-28 15:20:00,82.98,83.3,82.94,83.19,16002.0,73.8084,74.0931,73.7728,73.9952,16002.0
2016-10-28 15:30:00,83.18,83.18,82.99,83.08,22288.0,73.9863,73.9863,73.8173,73.8974,22288.0
2016-10-28 15:40:00,83.06,83.08,82.86,82.97,25817.0,73.8796,73.8974,73.7017,73.7995,25817.0
2016-10-28 15:50:00,82.96,83.04,82.83,82.91,47960.0,73.7906,73.8618,73.675,73.7462,47960.0
2016-10-31 09:30:00,82.96,83.38,82.93,83.04,11469.0,73.7906,74.1642,73.7639,73.8618,11469.0
2016-10-31 09:40:00,83.11,83.13,82.81,82.99,7274.0,73.9241,73.9418,73.6572,73.8173,7274.0
2016-10-31 09:50:00,82.97,83.01,82.79,82.86,6119.0,73.7995,73.8351,73.6394,73.7017,6119.0
2016-10-31 10:00:00,82.85,82.92,82.74,82.92,5405.0,73.6928,73.7551,73.5949,73.7551,5405.0
2016-10-31 10:10:00,82.91,83.08,82.9,82.99,12916.0,73.7462,73.8974,73.7373,73.8173,12916.0
2016-10-31 10:20:00,82.97,83.17,82.93,83.17,7343.0,73.7995,73.9774,73.7639,73.9774,7343.0
2016-10-31 10:30:00,83.18,83.29,83.13,83.29,19159.0,73.9863,74.0842,73.9418,74.0842,19159.0
2016-10-31 10:40:00,83.28,83.29,83.11,83.19,5771.0,74.0753,74.0842,73.9241,73.9952,5771.0
2016-10-31 10:50:00,83.19,83.47,83.18,83.47,11600.0,73.9952,74.2443,73.9863,74.2443,11600.0
2016-10-31 11:00:00,83.5,83.5,83.38,83.46,12689.0,74.2709,74.2709,74.1642,74.2354,12689.0
2016-10-31 11:10:00,83.5,83.79,83.48,83.79,13373.0,74.2709,74.5289,74.2532,74.5289,13373.0
2016-10-31 11:20:00,83.79,83.91,83.76,83.91,16274.0,74.5289,74.6356,74.5022,74.6356,16274.0
2016-10-31 11:30:00,83.96,83.96,83.86,83.95,8241.0,74.6801,74.6801,74.5912,74.6712,8241.0
2016-10-31 11:40:00,83.93,84.01,83.88,83.96,13286.0,74.6534,74.7246,74.6089,74.6801,13286.0
2016-10-31 11:50:00,83.97,84.17,83.97,84.12,9247.0,74.689,74.8669,74.689,74.8224,9247.0
2016-10-31 12:00:00,84.12,84.12,83.98,83.99,10697.0,74.8224,74.8224,74.6979,74.7068,10697.0
2016-10-31 12:10:00,83.99,84.05,83.94,83.97,6588.0,74.7068,74.7602,74.6623,74.689,6588.0
2016-10-31 12:20:00,84.02,84.14,84.01,84.11,3818.0,74.7335,74.8402,74.7246,74.8135,3818.0
2016-10-31 12:30:00,84.14,84.14,84.03,84.08,5672.0,74.8402,74.8402,74.7424,74.7868,5672.0
2016-10-31 12:40:00,84.09,84.15,84.09,84.12,2600.0,74.7957,74.8491,74.7957,74.8224,2600.0
2016-10-31 12:50:00,84.12,84.12,84.0,84.01,4842.0,74.8224,74.8224,74.7157,74.7246,4842.0
2016-10-31 13:00:00,84.03,84.06,83.96,84.01,6300.0,74.7424,74.7691,74.6801,74.7246,6300.0
2016-10-31 13:10:00,83.98,84.15,83.96,84.03,35551.0,74.6979,74.8491,74.6801,74.7424,35551.0
2016-10-31 13:20:00,84.05,84.09,83.99,84.08,17759.0,74.7602,74.7957,74.7068,74.7868,17759.0
2016-10-31 13:30:00,84.09,84.09,83.95,83.99,8903.0,74.7957,74.7957,74.6712,74.7068,8903.0
2016-10-31 13:40:00,84.0,84.09,83.93,84.08,22216.0,74.7157,74.7957,74.6534,74.7868,22216.0
2016-10-31 13:50:00,84.09,84.12,83.94,83.97,10966.0,74.7957,74.8224,74.6623,74.689,10966.0
2016-10-31 14:00:00,83.99,84.02,83.93,84.01,9795.0,74.7068,74.7335,74.6534,74.7246,9795.0
2016-10-31 14:10:00,84.0,84.02,83.88,83.95,9604.0,74.7157,74.7335,74.6089,74.6712,9604.0
2016-10-31 14:20:00,83.89,83.97,83.83,83.88,11817.0,74.6178,74.689,74.5645,74.6089,11817.0
2016-10-31 14:30:00,83.86,83.91,83.76,83.85,28947.0,74.5912,74.6356,74.5022,74.5823,28947.0
2016-10-31 14:40:00,83.85,83.86,83.66,83.68,19109.0,74.5823,74.5912,74.4133,74.4311,19109.0
2016-10-31 14:50:00,83.67,83.68,83.5,83.5,10774.0,74.4222,74.4311,74.2709,74.2709,10774.0
2016-10-31 15:00:00,83.5,83.54,83.42,83.45,26432.0,74.2709,74.3065,74.1998,74.2265,26432.0
2016-10-31 15:10:00,83.45,83.45,83.24,83.24,24986.0,74.2265,74.2265,74.0397,74.0397,24986.0
2016-10-31 15:20:00,83.25,83.58,83.25,83.56,37550.0,74.0486,74.3421,74.0486,74.3243,37550.0
2016-10-31 15:30:00,83.56,83.71,83.53,83.62,84004.0,74.3243,74.4577,74.2976,74.3777,84004.0
2016-10-31 15:40:00,83.63,83.64,83.56,83.61,56897.0,74.3866,74.3955,74.3243,74.3688,56897.0
2016-10-31 15:50:00,83.62,83.62,83.51,83.56,160142.0,74.3777,74.3777,74.2798,74.3243,160142.0
2016-11-01 09:30:00,83.57,84.2,83.57,84.04,21074.0,74.3332,74.8936,74.3332,74.7513,21074.0
2016-11-01 09:40:00,84.17,84.26,83.77,83.8,22311.0,74.8669,74.9469,74.5111,74.5378,22311.0
2016-11-01 09:50:00,83.77,83.9,83.65,83.79,16559.0,74.5111,74.6267,74.4044,74.5289,16559.0
2016-11-01 10:00:00,83.79,84.15,83.72,83.88,24901.0,74.5289,74.8491,74.4666,74.6089,24901.0
2016-11-01 10:10:00,83.87,84.13,83.82,84.04,26398.0,74.6001,74.8313,74.5556,74.7513,26398.0
2016-11-01 10:20:00,83.95,84.05,83.86,83.92,17509.0,74.6712,74.7602,74.5912,74.6445,17509.0
2016-11-01 10:30:00,83.96,84.14,83.76,83.76,12350.0,74.6801,74.8402,74.5022,74.5022,12350.0
2016-11-01 10:40:00,83.79,83.86,83.7,83.74,7093.0,74.5289,74.5912,74.4488,74.4844,7093.0
2016-11-01 10:50:00,83.78,83.94,83.71,83.81,15314.0,74.52,74.6623,74.4577,74.5467,15314.0
2016-11-01 11:00:00,83.8,83.85,83.72,83.8,27316.0,74.5378,74.5823,74.4666,74.5378,27316.0
2016-11-01 11:10:00,83.79,83.84,83.47,83.51,11329.0,74.5289,74.5734,74.2443,74.2798,11329.0
2016-11-01 11:20:00,83.55,83.57,83.38,83.42,19958.0,74.3154,74.3332,74.1642,74.1998,19958.0
2016-11-01 11:30:00,83.36,83.46,83.21,83.34,17076.0,74.1464,74.2354,74.013,74.1286,17076.0
2016-11-01 11:40:00,83.33,83.38,83.19,83.23,13110.0,74.1197,74.1642,73.9952,74.0308,13110.0
2016-11-01 11:50:00,83.2,83.35,83.02,83.21,52895.0,74.0041,74.1375,73.844,74.013,52895.0
2016-11-01 12:00:00,83.21,83.29,83.11,83.22,16957.0,74.013,74.0842,73.9241,74.0219,16957.0
2016-11-01 12:10:00,83.18,83.25,83.02,83.12,28486.0,73.9863,74.0486,73.844,73.9329,28486.0
2016-11-01 12:20:00,83.13,83.37,83.04,83.24,17632.0,73.9418,74.1553,73.8618,74.0397,17632.0
2016-11-01 12:30:00,83.23,83.41,83.23,83.36,24325.0,74.0308,74.1909,74.0308,74.1464,24325.0
2016-11-01 12:40:00,83.37,83.37,83.06,83.06,9926.0,74.1553,74.1553,73.8796,73.8796,9926.0
2016-11-01 12:50:00,83.06,83.3,83.06,83.28,13660.0,73.8796,74.0931,73.8796,74.0753,13660.0
2016-11-01 13:00:00,83.26,83.26,83.02,83.02,23541.0,74.0575,74.0575,73.844,73.844,23541.0
2016-11-01 13:10:00,83.01,83.01,82.8,82.88,16113.0,73.8351,73.8351,73.6483,73.7195,16113.0
2016-11-01 13:20:00,82.86,82.9,82.68,82.89,8955.0,73.7017,73.7373,73.5416,73.7284,8955.0
2016-11-01 13:30:00,82.88,82.88,82.64,82.64,13939.0,73.7195,73.7195,73.506,73.506,13939.0
2016-11-01 13:40:00,82.7,82.71,82.46,82.58,10050.0,73.5594,73.5683,73.3459,73.4526,10050.0
2016-11-01 13:50:00,82.58,82.67,82.51,82.57,9516.0,73.4526,73.5327,73.3904,73.4437,9516.0
2016-11-01 14:00:00,82.58,82.62,82.42,82.5,11939.0,73.4526,73.4882,73.3103,73.3815,11939.0
2016-11-01 14:10:00,82.48,82.59,82.22,82.31,11464.0,73.3637,73.4615,73.1324,73.2125,11464.0
2016-11-01 14:20:00,82.29,82.78,82.29,82.67,28607.0,73.1947,73.6305,73.1947,73.5327,28607.0
2016-11-01 14:30:00,82.69,82.83,82.61,82.64,31849.0,73.5505,73.675,73.4793,73.506,31849.0
2016-11-01 14:40:00,82.64,82.67,82.35,82.35,20085.0,73.506,73.5327,73.2481,73.2481,20085.0
2016-11-01 14:50:00,82.37,82.63,82.37,82.48,14458.0,73.2658,73.4971,73.2658,73.3637,14458.0
2016-11-01 15:00:00,82.47,82.59,82.37,82.59,17538.0,73.3548,73.4615,73.2658,73.4615,17538.0
2016-11-01 15:10:00,82.55,82.71,82.42,82.64,17470.0,73.4259,73.5683,73.3103,73.506,17470.0
2016-11-01 15:20:00,82.63,82.77,82.52,82.7,27197.0,73.4971,73.6216,73.3993,73.5594,27197.0
2016-11-01 15:30:00,82.7,82.81,82.59,82.81,61784.0,73.5594,73.6572,73.4615,73.6572,61784.0
2016-11-01 15:40:00,82.79,82.97,82.67,82.95,31831.0,73.6394,73.7995,73.5327,73.7817,31831.0
2016-11-01 15:50:00,82.96,83.01,82.84,82.91,53601.0,73.7906,73.8351,73.6839,73.7462,53601.0
2016-11-02 09:30:00,82.51,82.73,82.48,82.63,7322.0,73.3904,73.5861,73.3637,73.4971,7322.0
2016-11-02 09:40:00,82.67,82.67,82.39,82.58,4472.0,73.5327,73.5327,73.2836,73.4526,4472.0
2016-11-02 09:50:00,82.65,82.77,82.61,82.76,4300.0,73.5149,73.6216,73.4793,73.6127,4300.0
2016-11-02 10:00:00,82.66,82.9,82.63,82.81,6623.0,73.5238,73.7373,73.4971,73.6572,6623.0
2016-11-02 10:10:00,82.84,82.9,82.69,82.69,8577.0,73.6839,73.7373,73.5505,73.5505,8577.0
2016-11-02 10:20:00,82.73,82.73,82.49,82.62,6729.0,73.5861,73.5861,73.3726,73.4882,6729.0
2016-11-02 10:30:00,82.6,82.6,82.23,82.39,12016.0,73.4704,73.4704,73.1413,73.2836,12016.0
2016-11-02 10:40:00,82.37,82.43,82.22,82.32,6100.0,73.2658,73.3192,73.1324,73.2214,6100.0
2016-11-02 10:50:00,82.32,82.32,82.11,82.23,6060.0,73.2214,73.2214,73.0346,73.1413,6060.0
2016-11-02 11:00:00,82.28,82.35,82.24,82.31,3628.0,73.1858,73.2481,73.1502,73.2125,3628.0
2016-11-02 11:10:00,82.34,82.55,82.32,82.43,6326.0,73.2392,73.4259,73.2214,73.3192,6326.0
2016-11-02 11:20:00,82.41,82.53,82.37,82.47,7101.0,73.3014,73.4082,73.2658,73.3548,7101.0
2016-11-02 11:30:00,82.47,82.47,82.32,82.37,4600.0,73.3548,73.3548,73.2214,73.2658,4600.0
2016-11-02 11:40:00,82.45,82.58,82.4,82.58,2674.0,73.337,73.4526,73.2925,73.4526,2674.0
2016-11-02 11:50:00,82.56,82.65,82.51,82.6,6106.0,73.4348,73.5149,73.3904,73.4704,6106.0
2016-11-02 12:00:00,82.57,82.78,82.54,82.78,7401.0,73.4437,73.6305,73.4171,73.6305,7401.0
2016-11-02 12:10:00,82.78,82.9,82.66,82.68,21280.0,73.6305,73.7373,73.5238,73.5416,21280.0
2016-11-02 12:20:00,82.73,82.81,82.66,82.71,6368.0,73.5861,73.6572,73.5238,73.5683,6368.0
2016-11-02 12:30:00,82.72,82.77,82.69,82.69,3562.0,73.5772,73.6216,73.5505,73.5505,3562.0
2016-11-02 12:40:00,82.72,82.92,82.72,82.86,8601.0,73.5772,73.7551,73.5772,73.7017,8601.0
2016-11-02 12:50:00,82.82,82.89,82.81,82.87,4057.0,73.6661,73.7284,73.6572,73.7106,4057.0
2016-11-02 13:00:00,82.93,82.93,82.62,82.69,5835.0,73.7639,73.7639,73.4882,73.5505,5835.0
2016-11-02 13:10:00,82.73,82.73,82.46,82.46,2265.0,73.5861,73.5861,73.3459,73.3459,2265.0
2016-11-02 13:20:00,82.44,82.56,82.43,82.49,4171.0,73.3281,73.4348,73.3192,73.3726,4171.0
2016-11-02 13:30:00,82.51,82.51,82.35,82.35,5058.0,73.3904,73.3904,73.2481,73.2481,5058.0
2016-11-02 13:40:00,82.37,82.49,82.27,82.27,13141.0,73.2658,73.3726,73.1769,73.1769,13141.0
2016-11-02 13:50:00,82.26,82.32,82.19,82.26,4693.0,73.168,73.2214,73.1057,73.168,4693.0
2016-11-02 14:00:00,82.26,82.31,81.8,81.87,18255.0,73.168,73.2125,72.7588,72.8211,18255.0
2016-11-02 14:10:00,81.87,82.26,81.87,82.18,19186.0,72.8211,73.168,72.8211,73.0968,19186.0
2016-11-02 14:20:00,82.19,82.34,82.07,82.18,6034.0,73.1057,73.2392,72.999,73.0968,6034.0
2016-11-02 14:30:00,82.21,82.43,82.21,82.35,4636.0,73.1235,73.3192,73.1235,73.2481,4636.0
2016-11-02 14:40:00,82.29,82.38,82.13,82.2,4024.0,73.1947,73.2747,73.0524,73.1146,4024.0
2016-11-02 14:50:00,82.17,82.29,82.1,82.16,8011.0,73.0879,73.1947,73.0257,73.0791,8011.0
2016-11-02 15:00:00,82.12,82.33,82.1,82.33,12999.0,73.0435,73.2303,73.0257,73.2303,12999.0
2016-11-02 15:10:00,82.36,82.38,82.22,82.25,8316.0,73.2569,73.2747,73.1324,73.1591,8316.0
2016-11-02 15:20:00,82.24,82.49,82.24,82.46,8311.0,73.1502,73.3726,73.1502,73.3459,8311.0
2016-11-02 15:30:00,82.47,82.49,82.32,82.33,11641.0,73.3548,73.3726,73.2214,73.2303,11641.0
2016-11-02 15:40:00,82.31,82.39,82.2,82.28,22092.0,73.2125,73.2836,73.1146,73.1858,22092.0
2016-11-02 15:50:00,82.29,82.33,81.98,82.26,107282.0,73.1947,73.2303,72.9189,73.168,107282.0
2016-11-03 09:30:00,82.6,83.17,82.3,82.73,33077.0,73.4704,73.9774,73.2036,73.5861,33077.0
2016-11-03 09:40:00,82.78,83.05,82.66,82.86,7867.0,73.6305,73.8707,73.5238,73.7017,7867.0
2016-11-03 09:50:00,82.89,83.5,82.83,83.23,23497.0,73.7284,74.2709,73.675,74.0308,23497.0
2016-11-03 10:00:00,83.19,83.36,82.94,83.24,18811.0,73.9952,74.1464,73.7728,74.0397,18811.0
2016-11-03 10:10:00,83.23,83.55,83.23,83.48,41530.0,74.0308,74.3154,74.0308,74.2532,41530.0
2016-11-03 10:20:00,83.47,83.84,83.47,83.8,16487.0,74.2443,74.5734,74.2443,74.5378,16487.0
2016-11-03 10:30:00,83.76,83.8,83.55,83.56,8650.0,74.5022,74.5378,74.3154,74.3243,8650.0
2016-11-03 10:40:00,83.6,83.66,83.45,83.66,10869.0,74.3599,74.4133,74.2265,74.4133,10869.0
2016-11-03 10:50:00,83.62,83.73,83.55,83.73,10312.0,74.3777,74.4755,74.3154,74.4755,10312.0
2016-11-03 11:00:00,83.73,83.81,83.6,83.8,14711.0,74.4755,74.5467,74.3599,74.5378,14711.0
2016-11-03 11:10:00,83.82,83.91,83.69,83.84,12925.0,74.5556,74.6356,74.4399,74.5734,12925.0
2016-11-03 11:20:00,83.88,83.98,83.8,83.97,3951.0,74.6089,74.6979,74.5378,74.689,3951.0
2016-11-03 11:30:00,83.93,84.19,83.9,84.15,11805.0,74.6534,74.8847,74.6267,74.8491,11805.0
2016-11-03 11:40:00,84.13,84.26,84.09,84.22,26770.0,74.8313,74.9469,74.7957,74.9114,26770.0
2016-11-03 11:50:00,84.26,84.26,84.05,84.09,7006.0,74.9469,74.9469,74.7602,74.7957,7006.0
2016-11-03 12:00:00,84.11,84.33,84.07,84.21,21116.0,74.8135,75.0092,74.7779,74.9025,21116.0
2016-11-03 12:10:00,84.2,84.21,84.05,84.09,11690.0,74.8936,74.9025,74.7602,74.7957,11690.0
2016-11-03 12:20:00,84.06,84.24,84.03,84.11,7507.0,74.7691,74.9292,74.7424,74.8135,7507.0
2016-11-03 12:30:00,84.12,84.3,84.07,84.14,7403.0,74.8224,74.9825,74.7779,74.8402,7403.0
2016-11-03 12:40:00,84.16,84.24,84.11,84.22,21991.0,74.858,74.9292,74.8135,74.9114,21991.0
2016-11-03 12:50:00,84.24,84.37,84.2,84.27,14447.0,74.9292,75.0448,74.8936,74.9558,14447.0
2016-11-03 13:00:00,84.22,84.24,84.1,84.16,10578.0,74.9114,74.9292,74.8046,74.858,10578.0
2016-11-03 13:10:00,84.16,84.31,84.16,84.31,11473.0,74.858,74.9914,74.858,74.9914,11473.0
2016-11-03 13:20:00,84.27,84.28,84.17,84.25,18878.0,74.9558,74.9647,74.8669,74.9381,18878.0
2016-11-03 13:30:00,84.26,84.3,84.12,84.17,24370.0,74.9469,74.9825,74.8224,74.8669,24370.0
2016-11-03 13:40:00,84.16,84.21,84.06,84.2,7980.0,74.858,74.9025,74.7691,74.8936,7980.0
2016-11-03 13:50:00,84.19,84.22,84.02,84.04,16426.0,74.8847,74.9114,74.7335,74.7513,16426.0
2016-11-03 14:00:00,84.04,84.42,84.03,84.39,26458.0,74.7513,75.0893,74.7424,75.0626,26458.0
2016-11-03 14:10:00,84.4,84.48,84.26,84.28,12147.0,75.0715,75.1426,74.9469,74.9647,12147.0
2016-11-03 14:20:00,84.3,84.37,84.19,84.25,16064.0,74.9825,75.0448,74.8847,74.9381,16064.0
2016-11-03 14:30:00,84.23,84.27,84.17,84.25,18570.0,74.9203,74.9558,74.8669,74.9381,18570.0
2016-11-03 14:40:00,84.26,84.34,84.23,84.34,12765.0,74.9469,75.0181,74.9203,75.0181,12765.0
2016-11-03 14:50:00,84.35,84.36,84.1,84.18,28653.0,75.027,75.0359,74.8046,74.8758,28653.0
2016-11-03 15:00:00,84.17,84.18,84.07,84.13,40445.0,74.8669,74.8758,74.7779,74.8313,40445.0
2016-11-03 15:10:00,84.13,84.22,84.06,84.07,21837.0,74.8313,74.9114,74.7691,74.7779,21837.0
2016-11-03 15:20:00,84.06,84.08,83.99,84.01,21538.0,74.7691,74.7868,74.7068,74.7246,21538.0
2016-11-03 15:30:00,84.0,84.05,83.83,83.83,29050.0,74.7157,74.7602,74.5645,74.5645,29050.0
2016-11-03 15:40:00,83.81,83.81,83.62,83.66,56042.0,74.5467,74.5467,74.3777,74.4133,56042.0
2016-11-03 15:50:00,83.67,83.87,83.63,83.8,74592.0,74.4222,74.6001,74.3866,74.5378,74592.0
2016-11-04 09:30:00,83.6,83.8,83.07,83.49,25296.0,74.3599,74.5378,73.8885,74.2621,25296.0
2016-11-04 09:40:00,83.43,83.49,82.91,82.92,17811.0,74.2087,74.2621,73.7462,73.7551,17811.0
2016-11-04 09:50:00,82.93,83.17,82.7,82.87,22491.0,73.7639,73.9774,73.5594,73.7106,22491.0
2016-11-04 10:00:00,83.0,83.31,82.89,83.22,41938.0,73.8262,74.1019,73.7284,74.0219,41938.0
2016-11-04 10:10:00,83.21,83.35,82.9,83.09,27281.0,74.013,74.1375,73.7373,73.9063,27281.0
2016-11-04 10:20:00,83.09,83.13,82.92,83.11,18676.0,73.9063,73.9418,73.7551,73.9241,18676.0
2016-11-04 10:30:00,83.09,83.42,83.07,83.32,16741.0,73.9063,74.1998,73.8885,74.1108,16741.0
2016-11-04 10:40:00,83.39,83.42,83.22,83.39,14773.0,74.1731,74.1998,74.0219,74.1731,14773.0
2016-11-04 10:50:00,83.39,83.55,83.37,83.5,20006.0,74.1731,74.3154,74.1553,74.2709,20006.0
2016-11-04 11:00:00,83.48,83.81,83.42,83.54,16996.0,74.2532,74.5467,74.1998,74.3065,16996.0
2016-11-04 11:10:00,83.57,83.78,83.51,83.66,11786.0,74.3332,74.52,74.2798,74.4133,11786.0
2016-11-04 11:20:00,83.61,83.7,83.51,83.57,14897.0,74.3688,74.4488,74.2798,74.3332,14897.0
2016-11-04 11:30:00,83.55,83.55,83.22,83.36,16589.0,74.3154,74.3154,74.0219,74.1464,16589.0
2016-11-04 11:40:00,83.32,83.34,83.19,83.25,10509.0,74.1108,74.1286,73.9952,74.0486,10509.0
2016-11-04 11:50:00,83.26,83.45,83.23,83.45,18788.0,74.0575,74.2265,74.0308,74.2265,18788.0
2016-11-04 12:00:00,83.5,83.57,83.48,83.52,6746.0,74.2709,74.3332,74.2532,74.2887,6746.0
2016-11-04 12:10:00,83.58,83.87,83.57,83.76,19271.0,74.3421,74.6001,74.3332,74.5022,19271.0
2016-11-04 12:20:00,83.78,83.86,83.74,83.82,9379.0,74.52,74.5912,74.4844,74.5556,9379.0
2016-11-04 12:30:00,83.82,83.85,83.65,83.69,6703.0,74.5556,74.5823,74.4044,74.4399,6703.0
2016-11-04 12:40:00,83.67,83.89,83.67,83.89,14678.0,74.4222,74.6178,74.4222,74.6178,14678.0
2016-11-04 12:50:00,83.92,83.95,83.8,83.94,6700.0,74.6445,74.6712,74.5378,74.6623,6700.0
2016-11-04 13:00:00,83.94,84.15,83.94,84.13,8746.0,74.6623,74.8491,74.6623,74.8313,8746.0
2016-11-04 13:10:00,84.15,84.29,84.13,84.29,5807.0,74.8491,74.9736,74.8313,74.9736,5807.0
2016-11-04 13:20:00,84.32,84.32,84.16,84.22,9416.0,75.0003,75.0003,74.858,74.9114,9416.0
2016-11-04 13:30:00,84.25,84.32,84.21,84.21,6392.0,74.9381,75.0003,74.9025,74.9025,6392.0
2016-11-04 13:40:00,84.24,84.39,84.21,84.36,16327.0,74.9292,75.0626,74.9025,75.0359,16327.0
2016-11-04 13:50:00,84.34,84.41,84.27,84.32,6082.0,75.0181,75.0804,74.9558,75.0003,6082.0
2016-11-04 14:00:00,84.31,84.31,84.15,84.15,6803.0,74.9914,74.9914,74.8491,74.8491,6803.0
2016-11-04 14:10:00,84.15,84.25,84.15,84.2,9625.0,74.8491,74.9381,74.8491,74.8936,9625.0
2016-11-04 14:20:00,84.22,84.25,84.13,84.15,7371.0,74.9114,74.9381,74.8313,74.8491,7371.0
2016-11-04 14:30:00,84.16,84.16,83.96,83.97,11402.0,74.858,74.858,74.6801,74.689,11402.0
2016-11-04 14:40:00,83.98,84.15,83.97,83.97,11958.0,74.6979,74.8491,74.689,74.689,11958.0
2016-11-04 14:50:00,83.98,84.12,83.96,84.04,12647.0,74.6979,74.8224,74.6801,74.7513,12647.0
2016-11-04 15:00:00,84.01,84.04,83.83,83.94,18458.0,74.7246,74.7513,74.5645,74.6623,18458.0
2016-11-04 15:10:00,83.93,84.1,83.8,83.83,15051.0,74.6534,74.8046,74.5378,74.5645,15051.0
2016-11-04 15:20:00,83.81,83.89,83.73,83.83,27833.0,74.5467,74.6178,74.4755,74.5645,27833.0
2016-11-04 15:30:00,83.83,83.86,83.63,83.72,34521.0,74.5645,74.5912,74.3866,74.4666,34521.0
2016-11-04 15:40:00,83.72,83.75,83.54,83.54,34910.0,74.4666,74.4933,74.3065,74.3065,34910.0
2016-11-04 15:50:00,83.54,83.62,83.42,83.48,61447.0,74.3065,74.3777,74.1998,74.2532,61447.0
2016-11-07 09:30:00,85.02,85.92,84.69,85.56,43358.0,75.6229,76.4235,75.3294,76.1033,43358.0
2016-11-07 09:40:00,85.6,86.22,85.59,85.99,26128.0,76.1388,76.6903,76.1299,76.4857,26128.0
2016-11-07 09:50:00,85.99,86.04,85.79,85.92,119616.0,76.4857,76.5302,76.3078,76.4235,119616.0
2016-11-07 10:00:00,85.84,85.97,85.56,85.63,18163.0,76.3523,76.4679,76.1033,76.1655,18163.0
2016-11-07 10:10:00,85.62,85.63,85.01,85.12,30340.0,76.1566,76.1655,75.614,75.7119,30340.0
2016-11-07 10:20:00,85.17,85.17,84.9,85.04,18819.0,75.7564,75.7564,75.5162,75.6407,18819.0
2016-11-07 10:30:00,85.05,85.33,84.96,85.15,29265.0,75.6496,75.8987,75.5696,75.7386,29265.0
2016-11-07 10:40:00,85.11,85.41,85.08,85.29,23991.0,75.703,75.9698,75.6763,75.8631,23991.0
2016-11-07 10:50:00,85.28,85.46,85.18,85.39,20396.0,75.8542,76.0143,75.7653,75.952,20396.0
2016-11-07 11:00:00,85.45,85.5,85.28,85.38,22383.0,76.0054,76.0499,75.8542,75.9432,22383.0
2016-11-07 11:10:00,85.43,85.49,85.36,85.36,10704.0,75.9876,76.041,75.9254,75.9254,10704.0
2016-11-07 11:20:00,85.36,85.39,85.09,85.28,22100.0,75.9254,75.952,75.6852,75.8542,22100.0
2016-11-07 11:30:00,85.27,85.35,84.99,85.05,14061.0,75.8453,75.9165,75.5963,75.6496,14061.0
2016-11-07 11:40:00,85.05,85.43,85.03,85.33,21501.0,75.6496,75.9876,75.6318,75.8987,21501.0
2016-11-07 11:50:00,85.35,85.47,85.31,85.47,9165.0,75.9165,76.0232,75.8809,76.0232,9165.0
2016-11-07 12:00:00,85.48,85.54,85.39,85.41,23550.0,76.0321,76.0855,75.952,75.9698,23550.0
2016-11-07 12:10:00,85.42,85.72,85.41,85.67,22544.0,75.9787,76.2456,75.9698,76.2011,22544.0
2016-11-07 12:20:00,85.7,85.74,85.46,85.46,15903.0,76.2278,76.2634,76.0143,76.0143,15903.0
2016-11-07 12:30:00,85.46,85.56,85.39,85.4,15168.0,76.0143,76.1033,75.952,75.9609,15168.0
2016-11-07 12:40:00,85.41,85.97,85.39,85.96,23392.0,75.9698,76.4679,75.952,76.459,23392.0
2016-11-07 12:50:00,85.96,85.96,85.74,85.76,14164.0,76.459,76.459,76.2634,76.2812,14164.0
2016-11-07 13:00:00,85.75,85.96,85.68,85.96,18300.0,76.2723,76.459,76.21,76.459,18300.0
2016-11-07 13:10:00,85.95,86.12,85.9,86.09,21436.0,76.4502,76.6014,76.4057,76.5747,21436.0
2016-11-07 13:20:00,86.11,86.11,85.96,86.02,17617.0,76.5925,76.5925,76.459,76.5124,17617.0
2016-11-07 13:30:00,86.0,86.1,85.91,86.06,21356.0,76.4946,76.5836,76.4146,76.548,21356.0
2016-11-07 13:40:00,86.08,86.38,86.05,86.35,19370.0,76.5658,76.8326,76.5391,76.8059,19370.0
2016-11-07 13:50:00,86.36,86.72,86.34,86.59,27704.0,76.8148,77.135,76.797,77.0194,27704.0
2016-11-07 14:00:00,86.59,86.67,86.48,86.65,15597.0,77.0194,77.0906,76.9216,77.0728,15597.0
2016-11-07 14:10:00,86.62,86.65,86.4,86.52,24975.0,77.0461,77.0728,76.8504,76.9572,24975.0
2016-11-07 14:20:00,86.53,86.55,86.45,86.48,17783.0,76.966,76.9838,76.8949,76.9216,17783.0
2016-11-07 14:30:00,86.51,86.67,86.26,86.67,28877.0,76.9483,77.0906,76.7259,77.0906,28877.0
2016-11-07 14:40:00,86.65,86.88,86.32,86.37,60469.0,77.0728,77.2774,76.7793,76.8237,60469.0
2016-11-07 14:50:00,86.41,86.43,86.35,86.38,10140.0,76.8593,76.8771,76.8059,76.8326,10140.0
2016-11-07 15:00:00,86.38,86.41,86.28,86.32,25615.0,76.8326,76.8593,76.7437,76.7793,25615.0
2016-11-07 15:10:00,86.31,86.36,86.16,86.17,18362.0,76.7704,76.8148,76.6369,76.6458,18362.0
2016-11-07 15:20:00,86.15,86.32,86.12,86.23,20022.0,76.628,76.7793,76.6014,76.6992,20022.0
2016-11-07 15:30:00,86.22,86.22,85.88,85.99,42039.0,76.6903,76.6903,76.3879,76.4857,42039.0
2016-11-07 15:40:00,85.98,86.2,85.93,86.2,46626.0,76.4768,76.6725,76.4324,76.6725,46626.0
2016-11-07 15:50:00,86.22,86.32,86.06,86.24,80737.0,76.6903,76.7793,76.548,76.7081,80737.0
2016-11-08 09:30:00,85.99,86.88,83.83,84.01,78439.0,76.4857,77.2774,74.5645,74.7246,78439.0
2016-11-08 09:40:00,84.0,84.11,82.87,84.08,67997.0,74.7157,74.8135,73.7106,74.7868,67997.0
2016-11-08 09:50:00,84.09,84.58,83.77,84.51,57596.0,74.7957,75.2316,74.5111,75.1693,57596.0
2016-11-08 10:00:00,84.56,85.36,84.44,85.23,60186.0,75.2138,75.9254,75.107,75.8097,60186.0
2016-11-08 10:10:00,85.28,85.94,84.92,85.91,55012.0,75.8542,76.4413,75.534,76.4146,55012.0
2016-11-08 10:20:00,85.91,85.91,85.23,85.84,23811.0,76.4146,76.4146,75.8097,76.3523,23811.0
2016-11-08 10:30:00,85.77,86.11,85.71,85.8,39575.0,76.29,76.5925,76.2367,76.3167,39575.0
2016-11-08 10:40:00,85.81,86.07,85.71,85.75,66801.0,76.3256,76.5569,76.2367,76.2723,66801.0
2016-11-08 10:50:00,85.7,85.7,84.81,84.9,36653.0,76.2278,76.2278,75.4362,75.5162,36653.0
2016-11-08 11:00:00,84.94,85.05,84.06,84.89,96842.0,75.5518,75.6496,74.7691,75.5073,96842.0
2016-11-08 11:10:00,84.77,84.81,84.28,84.4,17677.0,75.4006,75.4362,74.9647,75.0715,17677.0
2016-11-08 11:20:00,84.4,84.51,83.84,83.94,42984.0,75.0715,75.1693,74.5734,74.6623,42984.0
2016-11-08 11:30:00,83.98,84.22,83.84,84.12,22509.0,74.6979,74.9114,74.5734,74.8224,22509.0
2016-11-08 11:40:00,84.13,84.13,83.31,83.31,22596.0,74.8313,74.8313,74.1019,74.1019,22596.0
2016-11-08 11:50:00,83.34,83.38,82.99,83.0,36064.0,74.1286,74.1642,73.8173,73.8262,36064.0
2016-11-08 12:00:00,83.01,83.55,83.01,83.47,31843.0,73.8351,74.3154,73.8351,74.2443,31843.0
2016-11-08 12:10:00,83.6,83.77,83.41,83.77,9722.0,74.3599,74.5111,74.1909,74.5111,9722.0
2016-11-08 12:20:00,83.77,84.08,83.72,84.03,15303.0,74.5111,74.7868,74.4666,74.7424,15303.0
2016-11-08 12:30:00,84.03,84.37,84.03,84.36,21914.0,74.7424,75.0448,74.7424,75.0359,21914.0
2016-11-08 12:40:00,84.3,84.36,84.15,84.31,14106.0,74.9825,75.0359,74.8491,74.9914,14106.0
2016-11-08 12:50:00,84.33,84.62,84.33,84.62,8115.0,75.0092,75.2672,75.0092,75.2672,8115.0
2016-11-08 13:00:00,84.61,84.84,84.47,84.5,25389.0,75.2583,75.4628,75.1337,75.1604,25389.0
2016-11-08 13:10:00,84.53,84.93,84.53,84.88,11247.0,75.1871,75.5429,75.1871,75.4984,11247.0
2016-11-08 13:20:00,84.88,84.94,84.75,84.83,10733.0,75.4984,75.5518,75.3828,75.4539,10733.0
2016-11-08 13:30:00,84.82,84.83,84.26,84.42,34889.0,75.445,75.4539,74.9469,75.0893,34889.0
2016-11-08 13:40:00,84.44,84.64,84.24,84.24,43401.0,75.107,75.2849,74.9292,74.9292,43401.0
2016-11-08 13:50:00,84.27,84.29,83.64,83.93,18555.0,74.9558,74.9736,74.3955,74.6534,18555.0
2016-11-08 14:00:00,83.94,83.94,83.72,83.75,11822.0,74.6623,74.6623,74.4666,74.4933,11822.0
2016-11-08 14:10:00,83.71,83.92,83.68,83.92,24607.0,74.4577,74.6445,74.4311,74.6445,24607.0
2016-11-08 14:20:00,83.92,84.01,83.85,83.99,13471.0,74.6445,74.7246,74.5823,74.7068,13471.0
2016-11-08 14:30:00,83.95,83.98,83.65,83.78,20464.0,74.6712,74.6979,74.4044,74.52,20464.0
2016-11-08 14:40:00,83.76,83.78,83.53,83.56,16160.0,74.5022,74.52,74.2976,74.3243,16160.0
2016-11-08 14:50:00,83.65,83.65,83.17,83.17,19163.0,74.4044,74.4044,73.9774,73.9774,19163.0
2016-11-08 15:00:00,83.23,83.25,83.05,83.11,41272.0,74.0308,74.0486,73.8707,73.9241,41272.0
2016-11-08 15:10:00,83.11,83.19,82.94,82.96,44525.0,73.9241,73.9952,73.7728,73.7906,44525.0
2016-11-08 15:20:00,83.0,83.06,82.82,82.82,35946.0,73.8262,73.8796,73.6661,73.6661,35946.0
2016-11-08 15:30:00,82.84,83.02,82.81,82.91,88317.0,73.6839,73.844,73.6572,73.7462,88317.0
2016-11-08 15:40:00,82.9,82.93,82.73,82.88,77521.0,73.7373,73.7639,73.5861,73.7195,77521.0
2016-11-08 15:50:00,82.89,82.95,82.68,82.74,131516.0,73.7284,73.7817,73.5416,73.5949,131516.0
2016-11-09 09:30:00,81.91,82.21,79.78,81.26,124362.0,72.8567,73.1235,70.9621,72.2785,124362.0
2016-11-09 09:40:00,81.27,81.93,80.65,81.81,83088.0,72.2874,72.8745,71.7359,72.7677,83088.0
2016-11-09 09:50:00,81.77,81.77,80.84,80.9,55272.0,72.7322,72.7322,71.9049,71.9583,55272.0
2016-11-09 10:00:00,80.94,80.95,80.05,80.11,52106.0,71.9939,72.0028,71.2023,71.2556,52106.0
2016-11-09 10:10:00,80.11,80.33,79.81,79.91,64777.0,71.2556,71.4513,70.9888,71.0777,64777.0
2016-11-09 10:20:00,79.9,79.94,79.21,79.66,146020.0,71.0688,71.1044,70.4551,70.8554,146020.0
2016-11-09 10:30:00,79.65,79.7,79.36,79.49,64963.0,70.8465,70.891,70.5885,70.7042,64963.0
2016-11-09 10:40:00,79.46,79.68,79.32,79.32,40274.0,70.6775,70.8732,70.553,70.553,40274.0
2016-11-09 10:50:00,79.35,79.68,79.3,79.6,62894.0,70.5796,70.8732,70.5352,70.802,62894.0
2016-11-09 11:00:00,79.58,79.92,79.58,79.77,85460.0,70.7842,71.0866,70.7842,70.9532,85460.0
2016-11-09 11:10:00,79.78,79.93,79.72,79.84,57897.0,70.9621,71.0955,70.9087,71.0155,57897.0
2016-11-09 11:20:00,79.82,79.93,79.66,79.85,43213.0,70.9977,71.0955,70.8554,71.0244,43213.0
2016-11-09 11:30:00,79.89,80.82,79.79,80.74,56847.0,71.06,71.8872,70.971,71.816,56847.0
2016-11-09 11:40:00,80.74,81.54,80.39,81.54,70146.0,71.816,72.5276,71.5047,72.5276,70146.0
2016-11-09 11:50:00,81.55,81.75,81.4,81.73,46225.0,72.5365,72.7144,72.4031,72.6966,46225.0
2016-11-09 12:00:00,81.73,81.77,80.91,80.91,35473.0,72.6966,72.7322,71.9672,71.9672,35473.0
2016-11-09 12:10:00,80.93,81.06,80.62,80.9,95499.0,71.985,72.1006,71.7093,71.9583,95499.0
2016-11-09 12:20:00,80.92,81.03,80.81,81.02,25182.0,71.9761,72.0739,71.8783,72.0651,25182.0
2016-11-09 12:30:00,81.04,81.07,80.8,80.88,35072.0,72.0828,72.1095,71.8694,71.9405,35072.0
2016-11-09 12:40:00,80.87,81.02,80.81,80.94,30752.0,71.9316,72.0651,71.8783,71.9939,30752.0
2016-11-09 12:50:00,80.96,81.0,80.71,80.89,53044.0,72.0117,72.0473,71.7893,71.9494,53044.0
2016-11-09 13:00:00,80.85,81.0,80.74,80.89,23638.0,71.9138,72.0473,71.816,71.9494,23638.0
2016-11-09 13:10:00,80.9,80.99,80.56,80.64,17734.0,71.9583,72.0384,71.6559,71.7271,17734.0
2016-11-09 13:20:00,80.64,80.64,79.93,80.18,33110.0,71.7271,71.7271,71.0955,71.3179,33110.0
2016-11-09 13:30:00,80.17,80.2,79.83,80.05,29155.0,71.309,71.3357,71.0066,71.2023,29155.0
2016-11-09 13:40:00,80.01,80.24,80.01,80.1,25519.0,71.1667,71.3713,71.1667,71.2467,25519.0
2016-11-09 13:50:00,80.11,80.22,79.96,80.07,23841.0,71.2556,71.3535,71.1222,71.2201,23841.0
2016-11-09 14:00:00,80.08,80.55,80.08,80.54,23780.0,71.229,71.647,71.229,71.6381,23780.0
2016-11-09 14:10:00,80.55,80.62,80.37,80.46,28963.0,71.647,71.7093,71.4869,71.5669,28963.0
2016-11-09 14:20:00,80.48,80.55,80.36,80.52,36718.0,71.5847,71.647,71.478,71.6203,36718.0
2016-11-09 14:30:00,80.48,80.61,80.35,80.61,42924.0,71.5847,71.7004,71.4691,71.7004,42924.0
2016-11-09 14:40:00,80.64,80.64,80.36,80.38,76210.0,71.7271,71.7271,71.478,71.4958,76210.0
2016-11-09 14:50:00,80.37,80.48,80.29,80.41,23366.0,71.4869,71.5847,71.4157,71.5225,23366.0
2016-11-09 15:00:00,80.42,80.58,80.42,80.54,39566.0,71.5314,71.6737,71.5314,71.6381,39566.0
2016-11-09 15:10:00,80.52,80.58,80.44,80.49,51532.0,71.6203,71.6737,71.5492,71.5936,51532.0
2016-11-09 15:20:00,80.5,80.56,80.37,80.44,62438.0,71.6025,71.6559,71.4869,71.5492,62438.0
2016-11-09 15:30:00,80.42,80.44,80.14,80.23,66076.0,71.5314,71.5492,71.2823,71.3624,66076.0
2016-11-09 15:40:00,80.22,80.46,80.15,80.46,85661.0,71.3535,71.5669,71.2912,71.5669,85661.0
2016-11-09 15:50:00,80.45,80.51,80.35,80.42,154021.0,71.5581,71.6114,71.4691,71.5314,154021.0
2016-11-10 09:30:00,80.73,80.96,80.46,80.54,39954.0,71.8071,72.0117,71.5669,71.6381,39954.0
2016-11-10 09:40:00,80.52,81.22,80.49,81.09,44230.0,71.6203,72.2429,71.5936,72.1273,44230.0
2016-11-10 09:50:00,81.1,81.37,81.0,81.18,43178.0,72.1362,72.3764,72.0473,72.2074,43178.0
2016-11-10 10:00:00,81.19,81.3,80.76,80.77,24674.0,72.2163,72.3141,71.8338,71.8427,24674.0
2016-11-10 10:10:00,80.76,80.79,80.58,80.58,36283.0,71.8338,71.8605,71.6737,71.6737,36283.0
2016-11-10 10:20:00,80.57,80.61,80.24,80.44,38079.0,71.6648,71.7004,71.3713,71.5492,38079.0
2016-11-10 10:30:00,80.4,80.54,80.28,80.39,20800.0,71.5136,71.6381,71.4068,71.5047,20800.0
2016-11-10 10:40:00,80.4,80.47,80.1,80.36,29560.0,71.5136,71.5758,71.2467,71.478,29560.0
2016-11-10 10:50:00,80.37,80.69,80.33,80.63,22281.0,71.4869,71.7715,71.4513,71.7182,22281.0
2016-11-10 11:00:00,80.54,80.6,80.2,80.28,18669.0,71.6381,71.6915,71.3357,71.4068,18669.0
2016-11-10 11:10:00,80.25,80.48,80.16,80.4,13268.0,71.3802,71.5847,71.3001,71.5136,13268.0
2016-11-10 11:20:00,80.45,80.88,80.45,80.86,16183.0,71.5581,71.9405,71.5581,71.9227,16183.0
2016-11-10 11:30:00,80.88,80.9,80.59,80.77,21619.0,71.9405,71.9583,71.6826,71.8427,21619.0
2016-11-10 11:40:00,80.86,81.1,80.79,80.92,21271.0,71.9227,72.1362,71.8605,71.9761,21271.0
2016-11-10 11:50:00,80.94,81.17,80.77,80.89,14205.0,71.9939,72.1985,71.8427,71.9494,14205.0
2016-11-10 12:00:00,80.92,81.23,80.88,81.23,12465.0,71.9761,72.2518,71.9405,72.2518,12465.0
2016-11-10 12:10:00,81.24,81.46,81.24,81.45,13437.0,72.2607,72.4564,72.2607,72.4475,13437.0
2016-11-10 12:20:00,81.41,81.68,81.41,81.68,12329.0,72.4119,72.6521,72.4119,72.6521,12329.0
2016-11-10 12:30:00,81.67,81.67,81.5,81.58,10592.0,72.6432,72.6432,72.492,72.5632,10592.0
2016-11-10 12:40:00,81.56,81.65,81.35,81.59,16410.0,72.5454,72.6254,72.3586,72.5721,16410.0
2016-11-10 12:50:00,81.62,81.72,81.6,81.65,15189.0,72.5987,72.6877,72.5809,72.6254,15189.0
2016-11-10 13:00:00,81.66,81.69,81.44,81.6,13034.0,72.6343,72.661,72.4386,72.5809,13034.0
2016-11-10 13:10:00,81.64,81.64,81.47,81.53,10586.0,72.6165,72.6165,72.4653,72.5187,10586.0
2016-11-10 13:20:00,81.55,81.76,81.5,81.58,11435.0,72.5365,72.7233,72.492,72.5632,11435.0
2016-11-10 13:30:00,81.61,81.76,81.48,81.68,10718.0,72.5898,72.7233,72.4742,72.6521,10718.0
2016-11-10 13:40:00,81.65,81.96,81.65,81.88,36835.0,72.6254,72.9012,72.6254,72.83,36835.0
2016-11-10 13:50:00,81.82,81.99,81.73,81.96,11204.0,72.7766,72.9278,72.6966,72.9012,11204.0
2016-11-10 14:00:00,81.93,82.0,81.81,81.89,13959.0,72.8745,72.9367,72.7677,72.8389,13959.0
2016-11-10 14:10:00,81.9,81.95,81.62,81.69,11543.0,72.8478,72.8923,72.5987,72.661,11543.0
2016-11-10 14:20:00,81.64,81.69,81.57,81.66,9457.0,72.6165,72.661,72.5543,72.6343,9457.0
2016-11-10 14:30:00,81.67,81.67,81.35,81.39,19176.0,72.6432,72.6432,72.3586,72.3942,19176.0
2016-11-10 14:40:00,81.4,81.57,81.38,81.52,13729.0,72.4031,72.5543,72.3853,72.5098,13729.0
2016-11-10 14:50:00,81.54,81.66,81.5,81.64,19302.0,72.5276,72.6343,72.492,72.6165,19302.0
2016-11-10 15:00:00,81.65,81.84,81.61,81.82,19166.0,72.6254,72.7944,72.5898,72.7766,19166.0
2016-11-10 15:10:00,81.81,81.82,81.66,81.7,13969.0,72.7677,72.7766,72.6343,72.6699,13969.0
2016-11-10 15:20:00,81.69,81.79,81.68,81.78,17171.0,72.661,72.7499,72.6521,72.7411,17171.0
2016-11-10 15:30:00,81.76,81.77,81.51,81.54,29355.0,72.7233,72.7322,72.5009,72.5276,29355.0
2016-11-10 15:40:00,81.54,81.69,81.48,81.65,45914.0,72.5276,72.661,72.4742,72.6254,45914.0
2016-11-10 15:50:00,81.66,81.68,81.46,81.53,72382.0,72.6343,72.6521,72.4564,72.5187,72382.0
2016-11-11 09:30:00,81.0,81.48,80.99,81.05,36045.0,72.0473,72.4742,72.0384,72.0917,36045.0
2016-11-11 09:40:00,81.08,81.22,80.73,81.15,22123.0,72.1184,72.2429,71.8071,72.1807,22123.0
2016-11-11 09:50:00,81.1,81.16,80.61,80.78,33469.0,72.1362,72.1896,71.7004,71.8516,33469.0
2016-11-11 10:00:00,80.81,80.98,80.74,80.9,32735.0,71.8783,72.0295,71.816,71.9583,32735.0
2016-11-11 10:10:00,80.75,80.9,80.49,80.81,65519.0,71.8249,71.9583,71.5936,71.8783,65519.0
2016-11-11 10:20:00,80.81,80.97,80.69,80.79,16511.0,71.8783,72.0206,71.7715,71.8605,16511.0
2016-11-11 10:30:00,80.81,80.81,80.48,80.71,32463.0,71.8783,71.8783,71.5847,71.7893,32463.0
2016-11-11 10:40:00,80.64,80.77,80.45,80.66,23418.0,71.7271,71.8427,71.5581,71.7448,23418.0
2016-11-11 10:50:00,80.62,80.82,80.48,80.81,18239.0,71.7093,71.8872,71.5847,71.8783,18239.0
2016-11-11 11:00:00,80.8,80.91,80.61,80.61,25836.0,71.8694,71.9672,71.7004,71.7004,25836.0
2016-11-11 11:10:00,80.65,80.67,80.45,80.49,16810.0,71.7359,71.7537,71.5581,71.5936,16810.0
2016-11-11 11:20:00,80.44,80.58,80.33,80.5,16363.0,71.5492,71.6737,71.4513,71.6025,16363.0
2016-11-11 11:30:00,80.48,80.59,80.4,80.4,11107.0,71.5847,71.6826,71.5136,71.5136,11107.0
2016-11-11 11:40:00,80.48,80.51,80.2,80.2,11945.0,71.5847,71.6114,71.3357,71.3357,11945.0
2016-11-11 11:50:00,80.2,80.51,80.14,80.48,38006.0,71.3357,71.6114,71.2823,71.5847,38006.0
2016-11-11 12:00:00,80.48,80.64,80.45,80.48,15638.0,71.5847,71.7271,71.5581,71.5847,15638.0
2016-11-11 12:10:00,80.5,80.72,80.41,80.68,15818.0,71.6025,71.7982,71.5225,71.7626,15818.0
2016-11-11 12:20:00,80.68,80.7,80.43,80.5,11338.0,71.7626,71.7804,71.5403,71.6025,11338.0
2016-11-11 12:30:00,80.5,80.59,80.5,80.5,8000.0,71.6025,71.6826,71.6025,71.6025,8000.0
2016-11-11 12:40:00,80.53,80.55,80.43,80.48,12930.0,71.6292,71.647,71.5403,71.5847,12930.0
2016-11-11 12:50:00,80.38,80.42,80.22,80.22,12913.0,71.4958,71.5314,71.3535,71.3535,12913.0
2016-11-11 13:00:00,80.22,80.41,80.21,80.36,11053.0,71.3535,71.5225,71.3446,71.478,11053.0
2016-11-11 13:10:00,80.38,80.38,80.2,80.31,11938.0,71.4958,71.4958,71.3357,71.4335,11938.0
2016-11-11 13:20:00,80.28,80.31,80.18,80.29,10142.0,71.4068,71.4335,71.3179,71.4157,10142.0
2016-11-11 13:30:00,80.32,80.42,80.3,80.3,10182.0,71.4424,71.5314,71.4246,71.4246,10182.0
2016-11-11 13:40:00,80.27,80.39,80.25,80.39,12609.0,71.3979,71.5047,71.3802,71.5047,12609.0
2016-11-11 13:50:00,80.4,80.46,80.27,80.29,7843.0,71.5136,71.5669,71.3979,71.4157,7843.0
2016-11-11 14:00:00,80.28,80.38,80.2,80.33,14532.0,71.4068,71.4958,71.3357,71.4513,14532.0
2016-11-11 14:10:00,80.32,80.49,80.32,80.49,13270.0,71.4424,71.5936,71.4424,71.5936,13270.0
2016-11-11 14:20:00,80.48,80.62,80.45,80.55,12347.0,71.5847,71.7093,71.5581,71.647,12347.0
2016-11-11 14:30:00,80.57,80.59,80.51,80.56,12942.0,71.6648,71.6826,71.6114,71.6559,12942.0
2016-11-11 14:40:00,80.53,80.6,80.51,80.53,16117.0,71.6292,71.6915,71.6114,71.6292,16117.0
2016-11-11 14:50:00,80.52,80.56,80.44,80.44,13417.0,71.6203,71.6559,71.5492,71.5492,13417.0
2016-11-11 15:00:00,80.37,80.59,80.37,80.59,20633.0,71.4869,71.6826,71.4869,71.6826,20633.0
2016-11-11 15:10:00,80.58,80.69,80.52,80.58,20223.0,71.6737,71.7715,71.6203,71.6737,20223.0
2016-11-11 15:20:00,80.58,80.59,80.45,80.54,24564.0,71.6737,71.6826,71.5581,71.6381,24564.0
2016-11-11 15:30:00,80.54,80.57,80.4,80.43,29776.0,71.6381,71.6648,71.5136,71.5403,29776.0
2016-11-11 15:40:00,80.4,80.64,80.36,80.57,55661.0,71.5136,71.7271,71.478,71.6648,55661.0
2016-11-11 15:50:00,80.54,80.61,80.39,80.42,68485.0,71.6381,71.7004,71.5047,71.5314,68485.0
2016-11-14 09:30:00,80.72,81.0,80.38,80.52,29229.0,71.7982,72.0473,71.4958,71.6203,29229.0
2016-11-14 09:40:00,80.56,80.75,80.24,80.62,26525.0,71.6559,71.8249,71.3713,71.7093,26525.0
2016-11-14 09:50:00,80.6,80.71,80.09,80.09,15600.0,71.6915,71.7893,71.2378,71.2378,15600.0
2016-11-14 10:00:00,80.03,80.17,79.91,80.0,27517.0,71.1845,71.309,71.0777,71.1578,27517.0
2016-11-14 10:10:00,79.99,80.02,79.86,79.96,15648.0,71.1489,71.1756,71.0333,71.1222,15648.0
2016-11-14 10:20:00,79.95,80.01,79.79,79.79,19917.0,71.1133,71.1667,70.971,70.971,19917.0
2016-11-14 10:30:00,79.79,79.86,79.65,79.65,22182.0,70.971,71.0333,70.8465,70.8465,22182.0
2016-11-14 10:40:00,79.66,79.74,79.58,79.69,19769.0,70.8554,70.9265,70.7842,70.8821,19769.0
2016-11-14 10:50:00,79.63,79.71,79.46,79.55,21484.0,70.8287,70.8998,70.6775,70.7575,21484.0
2016-11-14 11:00:00,79.53,79.53,79.29,79.39,8703.0,70.7397,70.7397,70.5263,70.6152,8703.0
2016-11-14 11:10:00,79.39,79.5,79.33,79.45,12707.0,70.6152,70.7131,70.5618,70.6686,12707.0
2016-11-14 11:20:00,79.44,79.49,79.17,79.21,17924.0,70.6597,70.7042,70.4195,70.4551,17924.0
2016-11-14 11:30:00,79.2,79.25,78.75,78.92,51449.0,70.4462,70.4907,70.046,70.1972,51449.0
2016-11-14 11:40:00,78.86,78.9,78.55,78.6,23792.0,70.1438,70.1794,69.8681,69.9125,23792.0
2016-11-14 11:50:00,78.55,78.61,78.24,78.29,26253.0,69.8681,69.9214,69.5923,69.6368,26253.0
2016-11-14 12:00:00,78.3,78.33,78.18,78.21,30534.0,69.6457,69.6724,69.539,69.5656,30534.0
2016-11-14 12:10:00,78.2,78.34,78.19,78.21,18863.0,69.5567,69.6813,69.5478,69.5656,18863.0
2016-11-14 12:20:00,78.15,78.18,77.8,77.83,24688.0,69.5123,69.539,69.201,69.2276,24688.0
2016-11-14 12:30:00,77.83,77.94,77.71,77.94,30602.0,69.2276,69.3255,69.1209,69.3255,30602.0
2016-11-14 12:40:00,77.94,78.01,77.72,77.87,23432.0,69.3255,69.3877,69.1298,69.2632,23432.0
2016-11-14 12:50:00,77.84,77.86,77.58,77.7,28402.0,69.2365,69.2543,69.0053,69.112,28402.0
2016-11-14 13:00:00,77.68,77.78,77.52,77.6,26381.0,69.0942,69.1832,68.9519,69.0231,26381.0
2016-11-14 13:10:00,77.6,77.67,77.32,77.33,34269.0,69.0231,69.0853,68.774,68.7829,34269.0
2016-11-14 13:20:00,77.33,77.48,76.95,76.96,37281.0,68.7829,68.9163,68.4449,68.4538,37281.0
2016-11-14 13:30:00,76.97,77.11,76.78,76.95,55698.0,68.4627,68.5872,68.2937,68.4449,55698.0
2016-11-14 13:40:00,76.93,76.95,76.6,76.69,34851.0,68.4271,68.4449,68.1336,68.2136,34851.0
2016-11-14 13:50:00,76.68,76.98,76.55,76.96,53783.0,68.2047,68.4716,68.0891,68.4538,53783.0
2016-11-14 14:00:00,76.97,77.38,76.95,76.95,80285.0,68.4627,68.8274,68.4449,68.4449,80285.0
2016-11-14 14:10:00,76.95,77.04,76.86,76.86,12977.0,68.4449,68.525,68.3648,68.3648,12977.0
2016-11-14 14:20:00,76.86,77.0,76.69,76.77,29398.0,68.3648,68.4894,68.2136,68.2848,29398.0
2016-11-14 14:30:00,76.81,76.9,76.54,76.71,54626.0,68.3204,68.4004,68.0802,68.2314,54626.0
2016-11-14 14:40:00,76.75,76.84,76.32,76.43,40464.0,68.267,68.3471,67.8845,67.9824,40464.0
2016-11-14 14:50:00,76.42,76.76,76.32,76.72,30914.0,67.9735,68.2759,67.8845,68.2403,30914.0
2016-11-14 15:00:00,76.69,76.81,76.63,76.77,67850.0,68.2136,68.3204,68.1603,68.2848,67850.0
2016-11-14 15:10:00,76.78,76.91,76.71,76.76,81651.0,68.2937,68.4093,68.2314,68.2759,81651.0
2016-11-14 15:20:00,76.75,76.96,76.7,76.84,62724.0,68.267,68.4538,68.2225,68.3471,62724.0
2016-11-14 15:30:00,76.83,76.93,76.69,76.83,91328.0,68.3382,68.4271,68.2136,68.3382,91328.0
2016-11-14 15:40:00,76.84,77.08,76.82,77.0,127608.0,68.3471,68.5605,68.3293,68.4894,127608.0
2016-11-14 15:50:00,76.99,77.16,76.99,77.07,157999.0,68.4805,68.6317,68.4805,68.5516,157999.0
2016-11-15 09:30:00,77.25,78.44,77.25,78.09,23806.0,68.7117,69.7702,68.7117,69.4589,23806.0
2016-11-15 09:40:00,78.18,78.52,77.79,78.44,19930.0,69.539,69.8414,69.1921,69.7702,19930.0
2016-11-15 09:50:00,78.44,78.68,78.08,78.15,33579.0,69.7702,69.9837,69.45,69.5123,33579.0
2016-11-15 10:00:00,78.09,78.18,77.79,77.84,39388.0,69.4589,69.539,69.1921,69.2365,39388.0
2016-11-15 10:10:00,77.84,78.39,77.79,78.39,43823.0,69.2365,69.7257,69.1921,69.7257,43823.0
2016-11-15 10:20:00,78.38,78.48,78.07,78.32,29166.0,69.7168,69.8058,69.4411,69.6635,29166.0
2016-11-15 10:30:00,78.33,78.33,77.91,78.13,25121.0,69.6724,69.6724,69.2988,69.4945,25121.0
2016-11-15 10:40:00,78.14,78.35,78.13,78.28,22012.0,69.5034,69.6902,69.4945,69.6279,22012.0
2016-11-15 10:50:00,78.31,78.41,78.25,78.3,20565.0,69.6546,69.7435,69.6012,69.6457,20565.0
2016-11-15 11:00:00,78.31,78.39,78.23,78.26,16157.0,69.6546,69.7257,69.5834,69.6101,16157.0
2016-11-15 11:10:00,78.27,78.46,78.17,78.28,15770.0,69.619,69.788,69.5301,69.6279,15770.0
2016-11-15 11:20:00,78.3,78.42,78.27,78.41,13138.0,69.6457,69.7524,69.619,69.7435,13138.0
2016-11-15 11:30:00,78.42,78.6,78.31,78.55,15582.0,69.7524,69.9125,69.6546,69.8681,15582.0
2016-11-15 11:40:00,78.55,78.68,78.5,78.65,21357.0,69.8681,69.9837,69.8236,69.957,21357.0
2016-11-15 11:50:00,78.65,78.75,78.64,78.68,21530.0,69.957,70.046,69.9481,69.9837,21530.0
2016-11-15 12:00:00,78.72,78.73,78.62,78.7,14011.0,70.0193,70.0282,69.9303,70.0015,14011.0
2016-11-15 12:10:00,78.7,78.82,78.67,78.76,17978.0,70.0015,70.1082,69.9748,70.0548,17978.0
2016-11-15 12:20:00,78.76,78.82,78.71,78.71,14271.0,70.0548,70.1082,70.0104,70.0104,14271.0
2016-11-15 12:30:00,78.7,78.87,78.66,78.67,19382.0,70.0015,70.1527,69.9659,69.9748,19382.0
2016-11-15 12:40:00,78.67,78.94,78.67,78.9,12784.0,69.9748,70.215,69.9748,70.1794,12784.0
2016-11-15 12:50:00,78.94,79.15,78.9,79.01,28453.0,70.215,70.4017,70.1794,70.2772,28453.0
2016-11-15 13:00:00,79.02,79.23,79.0,79.13,17092.0,70.2861,70.4729,70.2683,70.384,17092.0
2016-11-15 13:10:00,79.11,79.31,79.11,79.27,19491.0,70.3662,70.5441,70.3662,70.5085,19491.0
2016-11-15 13:20:00,79.28,79.39,79.16,79.17,13939.0,70.5174,70.6152,70.4106,70.4195,13939.0
2016-11-15 13:30:00,79.15,79.17,78.93,78.98,18119.0,70.4017,70.4195,70.2061,70.2505,18119.0
2016-11-15 13:40:00,78.98,78.99,78.79,78.8,12686.0,70.2505,70.2594,70.0815,70.0904,12686.0
2016-11-15 13:50:00,78.78,78.81,78.67,78.81,17928.0,70.0726,70.0993,69.9748,70.0993,17928.0
2016-11-15 14:00:00,78.8,78.91,78.79,78.86,15851.0,70.0904,70.1883,70.0815,70.1438,15851.0
2016-11-15 14:10:00,78.84,78.92,78.82,78.84,15931.0,70.126,70.1972,70.1082,70.126,15931.0
2016-11-15 14:20:00,78.86,78.86,78.67,78.71,14655.0,70.1438,70.1438,69.9748,70.0104,14655.0
2016-11-15 14:30:00,78.72,78.99,78.71,78.99,31755.0,70.0193,70.2594,70.0104,70.2594,31755.0
2016-11-15 14:40:00,78.99,79.31,78.99,79.27,15699.0,70.2594,70.5441,70.2594,70.5085,15699.0
2016-11-15 14:50:00,79.28,79.42,79.2,79.23,20556.0,70.5174,70.6419,70.4462,70.4729,20556.0
2016-11-15 15:00:00,79.22,79.53,79.22,79.53,33554.0,70.464,70.7397,70.464,70.7397,33554.0
2016-11-15 15:10:00,79.53,79.64,79.42,79.59,32734.0,70.7397,70.8376,70.6419,70.7931,32734.0
2016-11-15 15:20:00,79.59,79.77,79.54,79.72,31568.0,70.7931,70.9532,70.7486,70.9087,31568.0
2016-11-15 15:30:00,79.73,79.95,79.72,79.9,47070.0,70.9176,71.1133,70.9087,71.0688,47070.0
2016-11-15 15:40:00,79.9,80.11,79.9,80.06,59341.0,71.0688,71.2556,71.0688,71.2112,59341.0
2016-11-15 15:50:00,80.05,80.16,80.03,80.12,107946.0,71.2023,71.3001,71.1845,71.2645,107946.0
2016-11-16 09:30:00,80.29,80.29,79.83,80.07,12216.0,71.4157,71.4157,71.0066,71.2201,12216.0
2016-11-16 09:40:00,80.19,80.4,80.0,80.4,21723.0,71.3268,71.5136,71.1578,71.5136,21723.0
2016-11-16 09:50:00,80.42,80.61,80.42,80.6,4800.0,71.5314,71.7004,71.5314,71.6915,4800.0
2016-11-16 10:00:00,80.55,80.73,80.44,80.44,23595.0,71.647,71.8071,71.5492,71.5492,23595.0
2016-11-16 10:10:00,80.45,80.47,80.22,80.4,11023.0,71.5581,71.5758,71.3535,71.5136,11023.0
2016-11-16 10:20:00,80.4,80.7,80.4,80.55,17347.0,71.5136,71.7804,71.5136,71.647,17347.0
2016-11-16 10:30:00,80.54,80.74,80.52,80.69,17076.0,71.6381,71.816,71.6203,71.7715,17076.0
2016-11-16 10:40:00,80.69,80.93,80.69,80.73,15874.0,71.7715,71.985,71.7715,71.8071,15874.0
2016-11-16 10:50:00,80.72,80.87,80.71,80.87,12442.0,71.7982,71.9316,71.7893,71.9316,12442.0
2016-11-16 11:00:00,80.84,80.86,80.49,80.7,29980.0,71.9049,71.9227,71.5936,71.7804,29980.0
2016-11-16 11:10:00,80.71,80.84,80.69,80.82,11880.0,71.7893,71.9049,71.7715,71.8872,11880.0
2016-11-16 11:20:00,80.83,80.92,80.76,80.88,10439.0,71.8961,71.9761,71.8338,71.9405,10439.0
2016-11-16 11:30:00,80.87,81.35,80.86,81.14,47512.0,71.9316,72.3586,71.9227,72.1718,47512.0
2016-11-16 11:40:00,81.19,81.24,80.98,81.06,18779.0,72.2163,72.2607,72.0295,72.1006,18779.0
2016-11-16 11:50:00,81.0,81.06,80.84,80.99,9157.0,72.0473,72.1006,71.9049,72.0384,9157.0
2016-11-16 12:00:00,80.97,81.05,80.88,80.9,10401.0,72.0206,72.0917,71.9405,71.9583,10401.0
2016-11-16 12:10:00,80.93,81.07,80.92,80.98,15369.0,71.985,72.1095,71.9761,72.0295,15369.0
2016-11-16 12:20:00,80.95,81.14,80.91,81.11,8030.0,72.0028,72.1718,71.9672,72.1451,8030.0
2016-11-16 12:30:00,81.12,81.36,81.12,81.35,16342.0,72.154,72.3675,72.154,72.3586,16342.0
2016-11-16 12:40:00,81.3,81.49,81.27,81.45,27672.0,72.3141,72.4831,72.2874,72.4475,27672.0
2016-11-16 12:50:00,81.47,81.51,81.33,81.35,11831.0,72.4653,72.5009,72.3408,72.3586,11831.0
2016-11-16 13:00:00,81.37,81.46,81.34,81.46,23212.0,72.3764,72.4564,72.3497,72.4564,23212.0
2016-11-16 13:10:00,81.45,81.47,81.37,81.38,17584.0,72.4475,72.4653,72.3764,72.3853,17584.0
2016-11-16 13:20:00,81.38,81.49,81.36,81.48,14939.0,72.3853,72.4831,72.3675,72.4742,14939.0
2016-11-16 13:30:00,81.47,81.56,81.36,81.42,17132.0,72.4653,72.5454,72.3675,72.4208,17132.0
2016-11-16 13:40:00,81.41,81.44,81.37,81.39,11314.0,72.4119,72.4386,72.3764,72.3942,11314.0
2016-11-16 13:50:00,81.4,81.42,81.37,81.39,8153.0,72.4031,72.4208,72.3764,72.3942,8153.0
2016-11-16 14:00:00,81.38,81.42,81.37,81.38,13706.0,72.3853,72.4208,72.3764,72.3853,13706.0
2016-11-16 14:10:00,81.37,81.37,81.24,81.28,11023.0,72.3764,72.3764,72.2607,72.2963,11023.0
2016-11-16 14:20:00,81.28,81.3,81.26,81.28,8516.0,72.2963,72.3141,72.2785,72.2963,8516.0
2016-11-16 14:30:00,81.26,81.31,81.21,81.26,12719.0,72.2785,72.323,72.2341,72.2785,12719.0
2016-11-16 14:40:00,81.25,81.44,81.23,81.42,23697.0,72.2696,72.4386,72.2518,72.4208,23697.0
2016-11-16 14:50:00,81.42,81.46,81.36,81.45,21064.0,72.4208,72.4564,72.3675,72.4475,21064.0
2016-11-16 15:00:00,81.45,81.51,81.42,81.51,29828.0,72.4475,72.5009,72.4208,72.5009,29828.0
2016-11-16 15:10:00,81.51,81.66,81.49,81.65,37001.0,72.5009,72.6343,72.4831,72.6254,37001.0
2016-11-16 15:20:00,81.65,81.66,81.56,81.61,32773.0,72.6254,72.6343,72.5454,72.5898,32773.0
2016-11-16 15:30:00,81.61,81.72,81.59,81.69,47456.0,72.5898,72.6877,72.5721,72.661,47456.0
2016-11-16 15:40:00,81.7,81.82,81.64,81.64,65871.0,72.6699,72.7766,72.6165,72.6165,65871.0
2016-11-16 15:50:00,81.64,81.64,81.53,81.55,93131.0,72.6165,72.6165,72.5187,72.5365,93131.0
2016-11-17 09:30:00,81.93,82.24,81.93,82.16,7940.0,72.8745,73.1502,72.8745,73.0791,7940.0
2016-11-17 09:40:00,82.16,82.25,82.0,82.17,11888.0,73.0791,73.1591,72.9367,73.0879,11888.0
2016-11-17 09:50:00,82.25,82.47,81.91,82.21,13530.0,73.1591,73.3548,72.8567,73.1235,13530.0
2016-11-17 10:00:00,82.13,82.19,82.07,82.1,10454.0,73.0524,73.1057,72.999,73.0257,10454.0
2016-11-17 10:10:00,82.14,82.25,81.88,82.04,15518.0,73.0613,73.1591,72.83,72.9723,15518.0
2016-11-17 10:20:00,82.04,82.07,81.95,81.99,21329.0,72.9723,72.999,72.8923,72.9278,21329.0
2016-11-17 10:30:00,82.01,82.02,81.88,82.01,29646.0,72.9456,72.9545,72.83,72.9456,29646.0
2016-11-17 10:40:00,82.01,82.05,81.78,82.05,29280.0,72.9456,72.9812,72.7411,72.9812,29280.0
2016-11-17 10:50:00,82.02,82.22,81.88,82.17,60474.0,72.9545,73.1324,72.83,73.0879,60474.0
2016-11-17 11:00:00,82.17,82.41,82.14,82.33,14490.0,73.0879,73.3014,73.0613,73.2303,14490.0
2016-11-17 11:10:00,82.34,82.47,82.32,82.46,6878.0,73.2392,73.3548,73.2214,73.3459,6878.0
2016-11-17 11:20:00,82.46,82.52,82.34,82.47,10805.0,73.3459,73.3993,73.2392,73.3548,10805.0
2016-11-17 11:30:00,82.49,82.71,82.49,82.63,10600.0,73.3726,73.5683,73.3726,73.4971,10600.0
2016-11-17 11:40:00,82.68,82.86,82.68,82.85,17423.0,73.5416,73.7017,73.5416,73.6928,17423.0
2016-11-17 11:50:00,82.9,82.96,82.69,82.75,6396.0,73.7373,73.7906,73.5505,73.6038,6396.0
2016-11-17 12:00:00,82.75,82.82,82.7,82.72,10196.0,73.6038,73.6661,73.5594,73.5772,10196.0
2016-11-17 12:10:00,82.7,82.81,82.66,82.81,7370.0,73.5594,73.6572,73.5238,73.6572,7370.0
2016-11-17 12:20:00,82.79,82.9,82.77,82.84,7536.0,73.6394,73.7373,73.6216,73.6839,7536.0
2016-11-17 12:30:00,82.86,82.91,82.77,82.91,10946.0,73.7017,73.7462,73.6216,73.7462,10946.0
2016-11-17 12:40:00,82.92,83.02,82.85,82.94,13244.0,73.7551,73.844,73.6928,73.7728,13244.0
2016-11-17 12:50:00,83.0,83.08,82.83,83.03,13272.0,73.8262,73.8974,73.675,73.8529,13272.0
2016-11-17 13:00:00,83.08,83.08,82.96,83.01,14286.0,73.8974,73.8974,73.7906,73.8351,14286.0
2016-11-17 13:10:00,83.04,83.14,83.01,83.09,12050.0,73.8618,73.9507,73.8351,73.9063,12050.0
2016-11-17 13:20:00,83.09,83.17,83.06,83.09,18151.0,73.9063,73.9774,73.8796,73.9063,18151.0
2016-11-17 13:30:00,83.12,83.16,83.06,83.11,15335.0,73.9329,73.9685,73.8796,73.9241,15335.0
2016-11-17 13:40:00,83.11,83.11,83.0,83.04,13250.0,73.9241,73.9241,73.8262,73.8618,13250.0
2016-11-17 13:50:00,83.05,83.1,83.02,83.06,15578.0,73.8707,73.9152,73.844,73.8796,15578.0
2016-11-17 14:00:00,83.06,83.06,82.84,82.96,15383.0,73.8796,73.8796,73.6839,73.7906,15383.0
2016-11-17 14:10:00,82.98,83.02,82.93,82.99,26339.0,73.8084,73.844,73.7639,73.8173,26339.0
2016-11-17 14:20:00,83.0,83.1,82.99,83.09,17657.0,73.8262,73.9152,73.8173,73.9063,17657.0
2016-11-17 14:30:00,83.04,83.12,83.02,83.11,11974.0,73.8618,73.9329,73.844,73.9241,11974.0
2016-11-17 14:40:00,83.13,83.17,83.08,83.16,12501.0,73.9418,73.9774,73.8974,73.9685,12501.0
2016-11-17 14:50:00,83.17,83.17,83.07,83.16,10333.0,73.9774,73.9774,73.8885,73.9685,10333.0
2016-11-17 15:00:00,83.13,83.19,83.12,83.18,21764.0,73.9418,73.9952,73.9329,73.9863,21764.0
2016-11-17 15:10:00,83.18,83.22,83.09,83.09,17702.0,73.9863,74.0219,73.9063,73.9063,17702.0
2016-11-17 15:20:00,83.09,83.13,83.04,83.08,28882.0,73.9063,73.9418,73.8618,73.8974,28882.0
2016-11-17 15:30:00,83.08,83.09,82.88,82.98,34383.0,73.8974,73.9063,73.7195,73.8084,34383.0
2016-11-17 15:40:00,82.97,82.99,82.92,82.94,26888.0,73.7995,73.8173,73.7551,73.7728,26888.0
2016-11-17 15:50:00,82.95,82.99,82.86,82.94,56176.0,73.7817,73.8173,73.7017,73.7728,56176.0
2016-11-18 09:30:00,82.95,82.95,82.33,82.85,39901.0,73.7817,73.7817,73.2303,73.6928,39901.0
2016-11-18 09:40:00,82.79,83.24,82.66,83.21,27400.0,73.6394,74.0397,73.5238,74.013,27400.0
2016-11-18 09:50:00,83.18,83.28,83.1,83.14,16162.0,73.9863,74.0753,73.9152,73.9507,16162.0
2016-11-18 10:00:00,83.06,83.14,82.89,82.92,8676.0,73.8796,73.9507,73.7284,73.7551,8676.0
2016-11-18 10:10:00,82.9,82.92,82.79,82.85,10072.0,73.7373,73.7551,73.6394,73.6928,10072.0
2016-11-18 10:20:00,82.85,82.85,82.55,82.57,18611.0,73.6928,73.6928,73.4259,73.4437,18611.0
2016-11-18 10:30:00,82.54,82.55,82.31,82.43,18792.0,73.4171,73.4259,73.2125,73.3192,18792.0
2016-11-18 10:40:00,82.45,82.62,82.45,82.53,7325.0,73.337,73.4882,73.337,73.4082,7325.0
2016-11-18 10:50:00,82.56,82.69,82.56,82.6,6950.0,73.4348,73.5505,73.4348,73.4704,6950.0
2016-11-18 11:00:00,82.58,82.6,82.45,82.53,3900.0,73.4526,73.4704,73.337,73.4082,3900.0
2016-11-18 11:10:00,82.49,82.61,82.44,82.6,6904.0,73.3726,73.4793,73.3281,73.4704,6904.0
2016-11-18 11:20:00,82.6,82.64,82.42,82.56,8535.0,73.4704,73.506,73.3103,73.4348,8535.0
2016-11-18 11:30:00,82.58,82.59,82.43,82.51,3901.0,73.4526,73.4615,73.3192,73.3904,3901.0
2016-11-18 11:40:00,82.51,82.6,82.42,82.46,4396.0,73.3904,73.4704,73.3103,73.3459,4396.0
2016-11-18 11:50:00,82.43,82.45,82.38,82.39,7779.0,73.3192,73.337,73.2747,73.2836,7779.0
2016-11-18 12:00:00,82.39,82.43,82.33,82.41,6117.0,73.2836,73.3192,73.2303,73.3014,6117.0
2016-11-18 12:10:00,82.42,82.44,82.33,82.36,4122.0,73.3103,73.3281,73.2303,73.2569,4122.0
2016-11-18 12:20:00,82.36,82.4,82.32,82.4,5600.0,73.2569,73.2925,73.2214,73.2925,5600.0
2016-11-18 12:30:00,82.41,82.41,82.26,82.3,4249.0,73.3014,73.3014,73.168,73.2036,4249.0
2016-11-18 12:40:00,82.32,82.38,82.3,82.33,3743.0,73.2214,73.2747,73.2036,73.2303,3743.0
2016-11-18 12:50:00,82.39,82.39,82.3,82.34,5521.0,73.2836,73.2836,73.2036,73.2392,5521.0
2016-11-18 13:00:00,82.35,82.35,82.23,82.23,4082.0,73.2481,73.2481,73.1413,73.1413,4082.0
2016-11-18 13:10:00,82.24,82.34,82.18,82.34,5503.0,73.1502,73.2392,73.0968,73.2392,5503.0
2016-11-18 13:20:00,82.34,82.46,82.32,82.35,4509.0,73.2392,73.3459,73.2214,73.2481,4509.0
2016-11-18 13:30:00,82.33,82.43,82.33,82.43,5081.0,73.2303,73.3192,73.2303,73.3192,5081.0
2016-11-18 13:40:00,82.4,82.41,82.34,82.36,6221.0,73.2925,73.3014,73.2392,73.2569,6221.0
2016-11-18 13:50:00,82.34,82.34,82.27,82.3,5390.0,73.2392,73.2392,73.1769,73.2036,5390.0
2016-11-18 14:00:00,82.31,82.35,82.28,82.32,3591.0,73.2125,73.2481,73.1858,73.2214,3591.0
2016-11-18 14:10:00,82.31,82.35,82.29,82.33,5626.0,73.2125,73.2481,73.1947,73.2303,5626.0
2016-11-18 14:20:00,82.34,82.48,82.33,82.43,9313.0,73.2392,73.3637,73.2303,73.3192,9313.0
2016-11-18 14:30:00,82.46,82.55,82.46,82.5,4563.0,73.3459,73.4259,73.3459,73.3815,4563.0
2016-11-18 14:40:00,82.5,82.69,82.49,82.66,9701.0,73.3815,73.5505,73.3726,73.5238,9701.0
2016-11-18 14:50:00,82.66,82.66,82.55,82.55,6322.0,73.5238,73.5238,73.4259,73.4259,6322.0
2016-11-18 15:00:00,82.53,82.58,82.5,82.56,10845.0,73.4082,73.4526,73.3815,73.4348,10845.0
2016-11-18 15:10:00,82.56,82.64,82.54,82.61,5605.0,73.4348,73.506,73.4171,73.4793,5605.0
2016-11-18 15:20:00,82.62,82.64,82.52,82.57,13942.0,73.4882,73.506,73.3993,73.4437,13942.0
2016-11-18 15:30:00,82.57,82.57,82.5,82.57,12702.0,73.4437,73.4437,73.3815,73.4437,12702.0
2016-11-18 15:40:00,82.58,82.66,82.57,82.62,18974.0,73.4526,73.5238,73.4437,73.4882,18974.0
2016-11-18 15:50:00,82.62,82.62,82.38,82.49,28952.0,73.4882,73.4882,73.2747,73.3726,28952.0
2016-11-21 09:30:00,82.87,83.24,82.6,82.85,49996.0,73.7106,74.0397,73.4704,73.6928,49996.0
2016-11-21 09:40:00,82.84,82.91,82.71,82.84,18002.0,73.6839,73.7462,73.5683,73.6839,18002.0
2016-11-21 09:50:00,82.8,82.8,82.58,82.63,10440.0,73.6483,73.6483,73.4526,73.4971,10440.0
2016-11-21 10:00:00,82.66,82.9,82.66,82.9,11398.0,73.5238,73.7373,73.5238,73.7373,11398.0
2016-11-21 10:10:00,82.88,82.9,82.77,82.81,6684.0,73.7195,73.7373,73.6216,73.6572,6684.0
2016-11-21 10:20:00,82.78,82.79,82.65,82.76,6000.0,73.6305,73.6394,73.5149,73.6127,6000.0
2016-11-21 10:30:00,82.78,82.93,82.76,82.76,13150.0,73.6305,73.7639,73.6127,73.6127,13150.0
2016-11-21 10:40:00,82.76,82.9,82.76,82.9,4674.0,73.6127,73.7373,73.6127,73.7373,4674.0
2016-11-21 10:50:00,82.91,82.93,82.84,82.9,4945.0,73.7462,73.7639,73.6839,73.7373,4945.0
2016-11-21 11:00:00,82.91,82.98,82.9,82.96,21498.0,73.7462,73.8084,73.7373,73.7906,21498.0
2016-11-21 11:10:00,82.96,83.14,82.96,83.14,13165.0,73.7906,73.9507,73.7906,73.9507,13165.0
2016-11-21 11:20:00,83.07,83.07,82.91,82.98,9400.0,73.8885,73.8885,73.7462,73.8084,9400.0
2016-11-21 11:30:00,82.97,83.13,82.96,83.06,13041.0,73.7995,73.9418,73.7906,73.8796,13041.0
2016-11-21 11:40:00,83.12,83.15,83.05,83.1,7417.0,73.9329,73.9596,73.8707,73.9152,7417.0
2016-11-21 11:50:00,83.09,83.45,83.09,83.43,29297.0,73.9063,74.2265,73.9063,74.2087,29297.0
2016-11-21 12:00:00,83.41,83.42,83.34,83.34,2227.0,74.1909,74.1998,74.1286,74.1286,2227.0
2016-11-21 12:10:00,83.36,83.39,83.33,83.39,6764.0,74.1464,74.1731,74.1197,74.1731,6764.0
2016-11-21 12:20:00,83.39,83.43,83.28,83.38,13041.0,74.1731,74.2087,74.0753,74.1642,13041.0
2016-11-21 12:30:00,83.43,83.43,83.31,83.37,3997.0,74.2087,74.2087,74.1019,74.1553,3997.0
2016-11-21 12:40:00,83.35,83.39,83.3,83.37,10289.0,74.1375,74.1731,74.0931,74.1553,10289.0
2016-11-21 12:50:00,83.39,83.54,83.39,83.54,13866.0,74.1731,74.3065,74.1731,74.3065,13866.0
2016-11-21 13:00:00,83.53,83.62,83.52,83.61,8442.0,74.2976,74.3777,74.2887,74.3688,8442.0
2016-11-21 13:10:00,83.63,83.71,83.61,83.67,6183.0,74.3866,74.4577,74.3688,74.4222,6183.0
2016-11-21 13:20:00,83.65,83.67,83.55,83.55,5646.0,74.4044,74.4222,74.3154,74.3154,5646.0
2016-11-21 13:30:00,83.55,83.61,83.52,83.61,6165.0,74.3154,74.3688,74.2887,74.3688,6165.0
2016-11-21 13:40:00,83.59,83.67,83.58,83.66,2100.0,74.351,74.4222,74.3421,74.4133,2100.0
2016-11-21 13:50:00,83.64,83.78,83.64,83.72,7640.0,74.3955,74.52,74.3955,74.4666,7640.0
2016-11-21 14:00:00,83.7,83.72,83.63,83.64,4300.0,74.4488,74.4666,74.3866,74.3955,4300.0
2016-11-21 14:10:00,83.65,83.69,83.61,83.62,2948.0,74.4044,74.4399,74.3688,74.3777,2948.0
2016-11-21 14:20:00,83.61,83.7,83.61,83.62,7404.0,74.3688,74.4488,74.3688,74.3777,7404.0
2016-11-21 14:30:00,83.62,83.64,83.6,83.62,5761.0,74.3777,74.3955,74.3599,74.3777,5761.0
2016-11-21 14:40:00,83.62,83.64,83.53,83.64,6682.0,74.3777,74.3955,74.2976,74.3955,6682.0
2016-11-21 14:50:00,83.64,83.65,83.62,83.64,3431.0,74.3955,74.4044,74.3777,74.3955,3431.0
2016-11-21 15:00:00,83.63,83.63,83.57,83.61,7092.0,74.3866,74.3866,74.3332,74.3688,7092.0
2016-11-21 15:10:00,83.62,83.7,83.61,83.67,10120.0,74.3777,74.4488,74.3688,74.4222,10120.0
2016-11-21 15:20:00,83.68,83.75,83.67,83.74,6398.0,74.4311,74.4933,74.4222,74.4844,6398.0
2016-11-21 15:30:00,83.73,83.82,83.73,83.81,13399.0,74.4755,74.5556,74.4755,74.5467,13399.0
2016-11-21 15:40:00,83.81,83.87,83.78,83.86,21215.0,74.5467,74.6001,74.52,74.5912,21215.0
2016-11-21 15:50:00,83.85,83.9,83.84,83.86,44632.0,74.5823,74.6267,74.5734,74.5912,44632.0
2016-11-22 09:30:00,84.01,84.55,83.91,84.24,11558.0,74.7246,75.2049,74.6356,74.9292,11558.0
2016-11-22 09:40:00,84.23,84.24,83.96,83.97,6042.0,74.9203,74.9292,74.6801,74.689,6042.0
2016-11-22 09:50:00,83.98,83.99,83.86,83.97,4787.0,74.6979,74.7068,74.5912,74.689,4787.0
2016-11-22 10:00:00,83.93,83.93,83.54,83.54,9177.0,74.6534,74.6534,74.3065,74.3065,9177.0
2016-11-22 10:10:00,83.52,83.72,83.52,83.68,4830.0,74.2887,74.4666,74.2887,74.4311,4830.0
2016-11-22 10:20:00,83.66,83.79,83.64,83.76,6319.0,74.4133,74.5289,74.3955,74.5022,6319.0
2016-11-22 10:30:00,83.74,83.88,83.74,83.8,10322.0,74.4844,74.6089,74.4844,74.5378,10322.0
2016-11-22 10:40:00,83.79,83.81,83.59,83.59,7218.0,74.5289,74.5467,74.351,74.351,7218.0
2016-11-22 10:50:00,83.62,83.87,83.62,83.85,10946.0,74.3777,74.6001,74.3777,74.5823,10946.0
2016-11-22 11:00:00,83.86,83.98,83.83,83.96,8053.0,74.5912,74.6979,74.5645,74.6801,8053.0
2016-11-22 11:10:00,83.97,84.22,83.97,84.2,9351.0,74.689,74.9114,74.689,74.8936,9351.0
2016-11-22 11:20:00,84.22,84.26,83.91,83.94,8487.0,74.9114,74.9469,74.6356,74.6623,8487.0
2016-11-22 11:30:00,83.92,83.97,83.79,83.83,10000.0,74.6445,74.689,74.5289,74.5645,10000.0
2016-11-22 11:40:00,83.82,84.02,83.56,84.02,72199.0,74.5556,74.7335,74.3243,74.7335,72199.0
2016-11-22 11:50:00,84.04,84.11,84.01,84.06,5697.0,74.7513,74.8135,74.7246,74.7691,5697.0
2016-11-22 12:00:00,84.08,84.08,83.93,83.95,4753.0,74.7868,74.7868,74.6534,74.6712,4753.0
2016-11-22 12:10:00,83.93,84.13,83.91,84.11,7968.0,74.6534,74.8313,74.6356,74.8135,7968.0
2016-11-22 12:20:00,84.1,84.3,84.1,84.3,4298.0,74.8046,74.9825,74.8046,74.9825,4298.0
2016-11-22 12:30:00,84.26,84.46,84.26,84.42,8078.0,74.9469,75.1248,74.9469,75.0893,8078.0
2016-11-22 12:40:00,84.42,84.59,84.38,84.54,29132.0,75.0893,75.2405,75.0537,75.196,29132.0
2016-11-22 12:50:00,84.54,84.56,84.34,84.34,12963.0,75.196,75.2138,75.0181,75.0181,12963.0
2016-11-22 13:00:00,84.33,84.47,84.32,84.46,4793.0,75.0092,75.1337,75.0003,75.1248,4793.0
2016-11-22 13:10:00,84.44,84.53,84.44,84.53,2800.0,75.107,75.1871,75.107,75.1871,2800.0
2016-11-22 13:20:00,84.52,84.6,84.46,84.5,4530.0,75.1782,75.2494,75.1248,75.1604,4530.0
2016-11-22 13:30:00,84.51,84.54,84.42,84.46,4545.0,75.1693,75.196,75.0893,75.1248,4545.0
2016-11-22 13:40:00,84.45,84.46,84.41,84.42,6151.0,75.1159,75.1248,75.0804,75.0893,6151.0
2016-11-22 13:50:00,84.41,84.5,84.4,84.47,8632.0,75.0804,75.1604,75.0715,75.1337,8632.0
2016-11-22 14:00:00,84.46,84.46,84.38,84.41,5700.0,75.1248,75.1248,75.0537,75.0804,5700.0
2016-11-22 14:10:00,84.46,84.56,84.46,84.47,6462.0,75.1248,75.2138,75.1248,75.1337,6462.0
2016-11-22 14:20:00,84.46,84.46,84.33,84.33,10198.0,75.1248,75.1248,75.0092,75.0092,10198.0
2016-11-22 14:30:00,84.33,84.34,84.27,84.29,7486.0,75.0092,75.0181,74.9558,74.9736,7486.0
2016-11-22 14:40:00,84.3,84.32,84.28,84.3,4778.0,74.9825,75.0003,74.9647,74.9825,4778.0
2016-11-22 14:50:00,84.29,84.41,84.28,84.28,11511.0,74.9736,75.0804,74.9647,74.9647,11511.0
2016-11-22 15:00:00,84.29,84.34,84.21,84.24,29295.0,74.9736,75.0181,74.9025,74.9292,29295.0
2016-11-22 15:10:00,84.25,84.33,84.25,84.28,9695.0,74.9381,75.0092,74.9381,74.9647,9695.0
2016-11-22 15:20:00,84.29,84.33,84.28,84.33,9749.0,74.9736,75.0092,74.9647,75.0092,9749.0
2016-11-22 15:30:00,84.35,84.37,84.29,84.32,20007.0,75.027,75.0448,74.9736,75.0003,20007.0
2016-11-22 15:40:00,84.33,84.4,84.31,84.36,30726.0,75.0092,75.0715,74.9914,75.0359,30726.0
2016-11-22 15:50:00,84.36,84.42,84.28,84.29,61802.0,75.0359,75.0893,74.9647,74.9736,61802.0
2016-11-23 09:30:00,83.9,84.12,83.63,83.64,15206.0,74.6267,74.8224,74.3866,74.3955,15206.0
2016-11-23 09:40:00,83.78,83.9,83.46,83.57,8285.0,74.52,74.6267,74.2354,74.3332,8285.0
2016-11-23 09:50:00,83.51,83.59,83.47,83.59,2844.0,74.2798,74.351,74.2443,74.351,2844.0
2016-11-23 10:00:00,83.6,83.75,83.54,83.67,7356.0,74.3599,74.4933,74.3065,74.4222,7356.0
2016-11-23 10:10:00,83.67,83.71,83.56,83.61,8005.0,74.4222,74.4577,74.3243,74.3688,8005.0
2016-11-23 10:20:00,83.61,83.61,83.24,83.32,19801.0,74.3688,74.3688,74.0397,74.1108,19801.0
2016-11-23 10:30:00,83.32,83.47,83.06,83.06,12363.0,74.1108,74.2443,73.8796,73.8796,12363.0
2016-11-23 10:40:00,83.14,83.48,83.04,83.48,11714.0,73.9507,74.2532,73.8618,74.2532,11714.0
2016-11-23 10:50:00,83.45,83.47,83.28,83.37,10769.0,74.2265,74.2443,74.0753,74.1553,10769.0
2016-11-23 11:00:00,83.35,83.63,83.35,83.58,10400.0,74.1375,74.3866,74.1375,74.3421,10400.0
2016-11-23 11:10:00,83.63,83.69,83.59,83.65,6563.0,74.3866,74.4399,74.351,74.4044,6563.0
2016-11-23 11:20:00,83.63,83.73,83.5,83.53,6528.0,74.3866,74.4755,74.2709,74.2976,6528.0
2016-11-23 11:30:00,83.52,83.67,83.5,83.67,7864.0,74.2887,74.4222,74.2709,74.4222,7864.0
2016-11-23 11:40:00,83.71,83.73,83.66,83.71,10334.0,74.4577,74.4755,74.4133,74.4577,10334.0
2016-11-23 11:50:00,83.71,83.72,83.66,83.66,6467.0,74.4577,74.4666,74.4133,74.4133,6467.0
2016-11-23 12:00:00,83.66,83.75,83.63,83.75,3000.0,74.4133,74.4933,74.3866,74.4933,3000.0
2016-11-23 12:10:00,83.73,83.99,83.73,83.98,3060.0,74.4755,74.7068,74.4755,74.6979,3060.0
2016-11-23 12:20:00,83.98,84.08,83.96,84.08,4743.0,74.6979,74.7868,74.6801,74.7868,4743.0
2016-11-23 12:30:00,84.12,84.12,84.02,84.02,4116.0,74.8224,74.8224,74.7335,74.7335,4116.0
2016-11-23 12:40:00,84.01,84.14,84.01,84.12,6956.0,74.7246,74.8402,74.7246,74.8224,6956.0
2016-11-23 12:50:00,84.15,84.19,84.12,84.18,2500.0,74.8491,74.8847,74.8224,74.8758,2500.0
2016-11-23 13:00:00,84.15,84.18,84.1,84.12,2991.0,74.8491,74.8758,74.8046,74.8224,2991.0
2016-11-23 13:10:00,84.12,84.15,84.02,84.03,8126.0,74.8224,74.8491,74.7335,74.7424,8126.0
2016-11-23 13:20:00,84.01,84.07,83.86,84.01,29736.0,74.7246,74.7779,74.5912,74.7246,29736.0
2016-11-23 13:30:00,84.01,84.04,83.94,83.94,3498.0,74.7246,74.7513,74.6623,74.6623,3498.0
2016-11-23 13:40:00,83.95,83.99,83.76,83.76,3758.0,74.6712,74.7068,74.5022,74.5022,3758.0
2016-11-23 13:50:00,83.78,83.78,83.67,83.67,5224.0,74.52,74.52,74.4222,74.4222,5224.0
2016-11-23 14:00:00,83.7,83.71,83.65,83.66,7541.0,74.4488,74.4577,74.4044,74.4133,7541.0
2016-11-23 14:10:00,83.66,83.83,83.64,83.79,7750.0,74.4133,74.5645,74.3955,74.5289,7750.0
2016-11-23 14:20:00,83.8,83.83,83.73,83.81,5580.0,74.5378,74.5645,74.4755,74.5467,5580.0
2016-11-23 14:30:00,83.81,83.83,83.65,83.65,8849.0,74.5467,74.5645,74.4044,74.4044,8849.0
2016-11-23 14:40:00,83.63,83.63,83.57,83.59,13110.0,74.3866,74.3866,74.3332,74.351,13110.0
2016-11-23 14:50:00,83.6,83.67,83.6,83.67,8100.0,74.3599,74.4222,74.3599,74.4222,8100.0
2016-11-23 15:00:00,83.71,83.75,83.64,83.75,10313.0,74.4577,74.4933,74.3955,74.4933,10313.0
2016-11-23 15:10:00,83.76,83.77,83.7,83.73,5115.0,74.5022,74.5111,74.4488,74.4755,5115.0
2016-11-23 15:20:00,83.73,83.73,83.62,83.66,9868.0,74.4755,74.4755,74.3777,74.4133,9868.0
2016-11-23 15:30:00,83.67,83.74,83.65,83.74,10278.0,74.4222,74.4844,74.4044,74.4844,10278.0
2016-11-23 15:40:00,83.74,83.88,83.72,83.87,18104.0,74.4844,74.6089,74.4666,74.6001,18104.0
2016-11-23 15:50:00,83.87,83.91,83.79,83.88,39114.0,74.6001,74.6356,74.5289,74.6089,39114.0
2016-11-25 09:30:00,83.93,84.42,83.93,84.17,9692.0,74.6534,75.0893,74.6534,74.8669,9692.0
2016-11-25 09:40:00,84.24,84.5,84.21,84.42,4933.0,74.9292,75.1604,74.9025,75.0893,4933.0
2016-11-25 09:50:00,84.47,84.5,84.28,84.39,4000.0,75.1337,75.1604,74.9647,75.0626,4000.0
2016-11-25 10:00:00,84.34,84.36,84.24,84.35,4214.0,75.0181,75.0359,74.9292,75.027,4214.0
2016-11-25 10:10:00,84.35,84.46,84.25,84.41,13568.0,75.027,75.1248,74.9381,75.0804,13568.0
2016-11-25 10:20:00,84.4,84.4,84.22,84.23,6604.0,75.0715,75.0715,74.9114,74.9203,6604.0
2016-11-25 10:30:00,84.21,84.28,84.13,84.16,4673.0,74.9025,74.9647,74.8313,74.858,4673.0
2016-11-25 10:40:00,84.18,84.28,84.04,84.04,4676.0,74.8758,74.9647,74.7513,74.7513,4676.0
2016-11-25 10:50:00,84.08,84.12,83.9,83.91,4902.0,74.7868,74.8224,74.6267,74.6356,4902.0
2016-11-25 11:00:00,83.95,83.98,83.85,83.97,5343.0,74.6712,74.6979,74.5823,74.689,5343.0
2016-11-25 11:10:00,83.97,84.12,83.97,84.06,2325.0,74.689,74.8224,74.689,74.7691,2325.0
2016-11-25 11:20:00,84.06,84.11,83.94,84.01,5865.0,74.7691,74.8135,74.6623,74.7246,5865.0
2016-11-25 11:30:00,84.02,84.05,83.97,83.98,4460.0,74.7335,74.7602,74.689,74.6979,4460.0
2016-11-25 11:40:00,83.98,84.06,83.94,83.98,1930.0,74.6979,74.7691,74.6623,74.6979,1930.0
2016-11-25 11:50:00,83.98,83.98,83.74,83.78,1900.0,74.6979,74.6979,74.4844,74.52,1900.0
2016-11-25 12:00:00,83.78,83.81,83.71,83.81,3253.0,74.52,74.5467,74.4577,74.5467,3253.0
2016-11-25 12:10:00,83.76,83.91,83.76,83.85,9360.0,74.5022,74.6356,74.5022,74.5823,9360.0
2016-11-25 12:20:00,83.84,83.86,83.82,83.84,3973.0,74.5734,74.5912,74.5556,74.5734,3973.0
2016-11-25 12:30:00,83.84,83.99,83.84,83.96,6055.0,74.5734,74.7068,74.5734,74.6801,6055.0
2016-11-25 12:40:00,83.97,83.99,83.9,83.92,13480.0,74.689,74.7068,74.6267,74.6445,13480.0
2016-11-25 12:50:00,83.91,84.0,83.85,83.99,15548.0,74.6356,74.7157,74.5823,74.7068,15548.0
2016-11-28 09:30:00,84.1,84.23,83.97,84.23,9588.0,74.8046,74.9203,74.689,74.9203,9588.0
2016-11-28 09:40:00,84.27,84.49,84.14,84.26,11493.0,74.9558,75.1515,74.8402,74.9469,11493.0
2016-11-28 09:50:00,84.15,84.29,84.0,84.29,10299.0,74.8491,74.9736,74.7157,74.9736,10299.0
2016-11-28 10:00:00,84.34,84.39,84.16,84.36,7309.0,75.0181,75.0626,74.858,75.0359,7309.0
2016-11-28 10:10:00,84.37,84.41,84.12,84.18,12820.0,75.0448,75.0804,74.8224,74.8758,12820.0
2016-11-28 10:20:00,84.2,84.31,84.04,84.31,7675.0,74.8936,74.9914,74.7513,74.9914,7675.0
2016-11-28 10:30:00,84.32,84.54,84.32,84.42,16450.0,75.0003,75.196,75.0003,75.0893,16450.0
2016-11-28 10:40:00,84.39,84.45,84.3,84.45,4771.0,75.0626,75.1159,74.9825,75.1159,4771.0
2016-11-28 10:50:00,84.45,84.61,84.38,84.44,15118.0,75.1159,75.2583,75.0537,75.107,15118.0
2016-11-28 11:00:00,84.43,84.49,84.35,84.36,9350.0,75.0982,75.1515,75.027,75.0359,9350.0
2016-11-28 11:10:00,84.35,84.42,84.33,84.4,3863.0,75.027,75.0893,75.0092,75.0715,3863.0
2016-11-28 11:20:00,84.4,84.4,84.3,84.33,6118.0,75.0715,75.0715,74.9825,75.0092,6118.0
2016-11-28 11:30:00,84.33,84.41,84.32,84.41,3954.0,75.0092,75.0804,75.0003,75.0804,3954.0
2016-11-28 11:40:00,84.49,84.49,84.33,84.42,4674.0,75.1515,75.1515,75.0092,75.0893,4674.0
2016-11-28 11:50:00,84.48,84.55,84.41,84.55,2800.0,75.1426,75.2049,75.0804,75.2049,2800.0
2016-11-28 12:00:00,84.57,84.66,84.51,84.57,8700.0,75.2227,75.3027,75.1693,75.2227,8700.0
2016-11-28 12:10:00,84.54,84.58,84.52,84.56,4771.0,75.196,75.2316,75.1782,75.2138,4771.0
2016-11-28 12:20:00,84.6,84.63,84.56,84.58,3400.0,75.2494,75.276,75.2138,75.2316,3400.0
2016-11-28 12:30:00,84.6,84.63,84.53,84.54,2705.0,75.2494,75.276,75.1871,75.196,2705.0
2016-11-28 12:40:00,84.53,84.53,84.43,84.44,8367.0,75.1871,75.1871,75.0982,75.107,8367.0
2016-11-28 12:50:00,84.49,84.49,84.42,84.42,2639.0,75.1515,75.1515,75.0893,75.0893,2639.0
2016-11-28 13:00:00,84.44,84.46,84.19,84.24,6004.0,75.107,75.1248,74.8847,74.9292,6004.0
2016-11-28 13:10:00,84.2,84.27,84.17,84.23,5344.0,74.8936,74.9558,74.8669,74.9203,5344.0
2016-11-28 13:20:00,84.16,84.22,84.1,84.17,4196.0,74.858,74.9114,74.8046,74.8669,4196.0
2016-11-28 13:30:00,84.18,84.31,84.16,84.25,6366.0,74.8758,74.9914,74.858,74.9381,6366.0
2016-11-28 13:40:00,84.25,84.36,84.25,84.36,5006.0,74.9381,75.0359,74.9381,75.0359,5006.0
2016-11-28 13:50:00,84.36,84.58,84.36,84.58,7608.0,75.0359,75.2316,75.0359,75.2316,7608.0
2016-11-28 14:00:00,84.57,84.68,84.56,84.68,13983.0,75.2227,75.3205,75.2138,75.3205,13983.0
2016-11-28 14:10:00,84.67,84.7,84.62,84.66,7704.0,75.3116,75.3383,75.2672,75.3027,7704.0
2016-11-28 14:20:00,84.64,84.7,84.62,84.69,5764.0,75.2849,75.3383,75.2672,75.3294,5764.0
2016-11-28 14:30:00,84.67,84.73,84.64,84.73,6916.0,75.3116,75.365,75.2849,75.365,6916.0
2016-11-28 14:40:00,84.7,84.78,84.63,84.64,7174.0,75.3383,75.4095,75.276,75.2849,7174.0
2016-11-28 14:50:00,84.64,84.67,84.62,84.63,12025.0,75.2849,75.3116,75.2672,75.276,12025.0
2016-11-28 15:00:00,84.64,84.65,84.53,84.53,15019.0,75.2849,75.2938,75.1871,75.1871,15019.0
2016-11-28 15:10:00,84.52,84.52,84.37,84.41,11652.0,75.1782,75.1782,75.0448,75.0804,11652.0
2016-11-28 15:20:00,84.42,84.42,84.28,84.28,8824.0,75.0893,75.0893,74.9647,74.9647,8824.0
2016-11-28 15:30:00,84.28,84.29,84.13,84.15,14163.0,74.9647,74.9736,74.8313,74.8491,14163.0
2016-11-28 15:40:00,84.15,84.15,83.98,83.99,22289.0,74.8491,74.8491,74.6979,74.7068,22289.0
2016-11-28 15:50:00,83.98,84.01,83.91,83.96,57796.0,74.6979,74.7246,74.6356,74.6801,57796.0
2016-11-29 09:30:00,83.58,83.84,83.5,83.64,8974.0,74.3421,74.5734,74.2709,74.3955,8974.0
2016-11-29 09:40:00,83.67,83.85,83.45,83.51,7119.0,74.4222,74.5823,74.2265,74.2798,7119.0
2016-11-29 09:50:00,83.46,83.46,83.1,83.26,6359.0,74.2354,74.2354,73.9152,74.0575,6359.0
2016-11-29 10:00:00,83.31,83.5,83.3,83.5,26131.0,74.1019,74.2709,74.0931,74.2709,26131.0
2016-11-29 10:10:00,83.51,83.83,83.45,83.75,14615.0,74.2798,74.5645,74.2265,74.4933,14615.0
2016-11-29 10:20:00,83.82,83.83,83.6,83.6,2432.0,74.5556,74.5645,74.3599,74.3599,2432.0
2016-11-29 10:30:00,83.55,83.65,83.54,83.6,6400.0,74.3154,74.4044,74.3065,74.3599,6400.0
2016-11-29 10:40:00,83.64,83.7,83.57,83.69,4400.0,74.3955,74.4488,74.3332,74.4399,4400.0
2016-11-29 10:50:00,83.65,83.76,83.59,83.71,7060.0,74.4044,74.5022,74.351,74.4577,7060.0
2016-11-29 11:00:00,83.73,83.85,83.73,83.85,5010.0,74.4755,74.5823,74.4755,74.5823,5010.0
2016-11-29 11:10:00,83.87,84.04,83.84,83.98,8079.0,74.6001,74.7513,74.5734,74.6979,8079.0
2016-11-29 11:20:00,83.97,84.1,83.93,84.06,14878.0,74.689,74.8046,74.6534,74.7691,14878.0
2016-11-29 11:30:00,84.09,84.38,84.09,84.38,6795.0,74.7957,75.0537,74.7957,75.0537,6795.0
2016-11-29 11:40:00,84.38,85.22,84.38,85.15,83475.0,75.0537,75.8008,75.0537,75.7386,83475.0
2016-11-29 11:50:00,85.12,85.43,85.12,85.35,25570.0,75.7119,75.9876,75.7119,75.9165,25570.0
2016-11-29 12:00:00,85.35,85.38,85.17,85.17,14406.0,75.9165,75.9432,75.7564,75.7564,14406.0
2016-11-29 12:10:00,85.14,85.19,85.03,85.18,5548.0,75.7297,75.7742,75.6318,75.7653,5548.0
2016-11-29 12:20:00,85.13,85.16,84.99,85.06,8110.0,75.7208,75.7475,75.5963,75.6585,8110.0
2016-11-29 12:30:00,85.04,85.1,84.99,85.07,3403.0,75.6407,75.6941,75.5963,75.6674,3403.0
2016-11-29 12:40:00,85.06,85.09,85.02,85.07,3188.0,75.6585,75.6852,75.6229,75.6674,3188.0
2016-11-29 12:50:00,85.03,85.52,85.02,85.52,10014.0,75.6318,76.0677,75.6229,76.0677,10014.0
2016-11-29 13:00:00,85.46,85.62,85.4,85.62,10268.0,76.0143,76.1566,75.9609,76.1566,10268.0
2016-11-29 13:10:00,85.64,85.7,85.53,85.59,8097.0,76.1744,76.2278,76.0766,76.1299,8097.0
2016-11-29 13:20:00,85.56,85.6,85.44,85.45,8980.0,76.1033,76.1388,75.9965,76.0054,8980.0
2016-11-29 13:30:00,85.46,85.49,85.43,85.49,11524.0,76.0143,76.041,75.9876,76.041,11524.0
2016-11-29 13:40:00,85.5,85.6,85.5,85.59,6875.0,76.0499,76.1388,76.0499,76.1299,6875.0
2016-11-29 13:50:00,85.62,86.12,85.62,86.12,39419.0,76.1566,76.6014,76.1566,76.6014,39419.0
2016-11-29 14:00:00,86.11,86.35,86.09,86.33,23137.0,76.5925,76.8059,76.5747,76.7882,23137.0
2016-11-29 14:10:00,86.35,86.67,86.33,86.65,40081.0,76.8059,77.0906,76.7882,77.0728,40081.0
2016-11-29 14:20:00,86.65,86.76,86.6,86.75,34978.0,77.0728,77.1706,77.0283,77.1617,34978.0
2016-11-29 14:30:00,86.73,86.95,86.65,86.95,24890.0,77.1439,77.3396,77.0728,77.3396,24890.0
2016-11-29 14:40:00,86.95,87.17,86.92,87.14,32074.0,77.3396,77.5353,77.3129,77.5086,32074.0
2016-11-29 14:50:00,87.13,87.14,86.58,86.59,33031.0,77.4997,77.5086,77.0105,77.0194,33031.0
2016-11-29 15:00:00,86.59,86.61,86.45,86.45,53660.0,77.0194,77.0372,76.8949,76.8949,53660.0
2016-11-29 15:10:00,86.44,86.46,86.12,86.13,21680.0,76.886,76.9038,76.6014,76.6103,21680.0
2016-11-29 15:20:00,86.15,86.22,85.93,85.94,42803.0,76.628,76.6903,76.4324,76.4413,42803.0
2016-11-29 15:30:00,85.94,86.04,85.85,85.86,38011.0,76.4413,76.5302,76.3612,76.3701,38011.0
2016-11-29 15:40:00,85.86,85.98,85.85,85.97,32774.0,76.3701,76.4768,76.3612,76.4679,32774.0
2016-11-29 15:50:00,85.98,86.13,85.9,85.96,119915.0,76.4768,76.6103,76.4057,76.459,119915.0
2016-11-30 09:30:00,86.61,88.23,86.61,88.19,52701.0,77.0372,78.4782,77.0372,78.4426,52701.0
2016-11-30 09:40:00,88.12,88.45,87.99,88.24,99534.0,78.3803,78.6738,78.2647,78.487,99534.0
2016-11-30 09:50:00,88.26,88.5,87.94,88.07,88246.0,78.5048,78.7183,78.2202,78.3358,88246.0
2016-11-30 10:00:00,88.07,88.08,87.65,87.79,67344.0,78.3358,78.3447,77.9623,78.0868,67344.0
2016-11-30 10:10:00,87.81,88.37,87.77,88.35,37777.0,78.1046,78.6027,78.069,78.5849,37777.0
2016-11-30 10:20:00,88.32,88.35,87.35,87.74,34896.0,78.5582,78.5849,77.6954,78.0423,34896.0
2016-11-30 10:30:00,87.74,88.4,87.71,88.27,17334.0,78.0423,78.6294,78.0156,78.5137,17334.0
2016-11-30 10:40:00,88.35,88.73,88.14,88.2,41420.0,78.5849,78.9229,78.3981,78.4515,41420.0
2016-11-30 10:50:00,88.23,88.37,88.1,88.18,26244.0,78.4782,78.6027,78.3625,78.4337,26244.0
2016-11-30 11:00:00,88.16,88.21,87.74,87.88,22762.0,78.4159,78.4604,78.0423,78.1668,22762.0
2016-11-30 11:10:00,87.9,88.22,87.79,88.12,19095.0,78.1846,78.4693,78.0868,78.3803,19095.0
2016-11-30 11:20:00,88.14,88.25,87.95,87.95,29698.0,78.3981,78.4959,78.2291,78.2291,29698.0
2016-11-30 11:30:00,88.01,88.25,87.86,88.21,22690.0,78.2825,78.4959,78.149,78.4604,22690.0
2016-11-30 11:40:00,88.2,88.47,88.1,88.29,39072.0,78.4515,78.6916,78.3625,78.5315,39072.0
2016-11-30 11:50:00,88.26,88.33,88.18,88.21,19359.0,78.5048,78.5671,78.4337,78.4604,19359.0
2016-11-30 12:00:00,88.24,88.24,87.87,87.95,39011.0,78.487,78.487,78.1579,78.2291,39011.0
2016-11-30 12:10:00,87.97,88.08,87.87,88.01,26610.0,78.2469,78.3447,78.1579,78.2825,26610.0
2016-11-30 12:20:00,88.0,88.02,87.91,87.91,13008.0,78.2736,78.2914,78.1935,78.1935,13008.0
2016-11-30 12:30:00,87.87,87.87,87.59,87.59,12530.0,78.1579,78.1579,77.9089,77.9089,12530.0
2016-11-30 12:40:00,87.59,87.64,87.3,87.3,21614.0,77.9089,77.9534,77.6509,77.6509,21614.0
2016-11-30 12:50:00,87.3,87.62,87.25,87.53,9224.0,77.6509,77.9356,77.6065,77.8555,9224.0
2016-11-30 13:00:00,87.53,87.79,87.53,87.79,9578.0,77.8555,78.0868,77.8555,78.0868,9578.0
2016-11-30 13:10:00,87.81,87.85,87.74,87.81,13299.0,78.1046,78.1402,78.0423,78.1046,13299.0
2016-11-30 13:20:00,87.83,87.85,87.69,87.76,15299.0,78.1224,78.1402,77.9978,78.0601,15299.0
2016-11-30 13:30:00,87.75,87.86,87.69,87.84,14310.0,78.0512,78.149,77.9978,78.1313,14310.0
2016-11-30 13:40:00,87.86,88.33,87.83,88.25,16251.0,78.149,78.5671,78.1224,78.4959,16251.0
2016-11-30 13:50:00,88.27,88.27,88.01,88.12,19960.0,78.5137,78.5137,78.2825,78.3803,19960.0
2016-11-30 14:00:00,88.12,88.17,87.95,88.05,11330.0,78.3803,78.4248,78.2291,78.318,11330.0
2016-11-30 14:10:00,88.05,88.07,87.63,87.75,21196.0,78.318,78.3358,77.9445,78.0512,21196.0
2016-11-30 14:20:00,87.72,87.77,87.64,87.69,12551.0,78.0245,78.069,77.9534,77.9978,12551.0
2016-11-30 14:30:00,87.69,87.74,87.61,87.73,17647.0,77.9978,78.0423,77.9267,78.0334,17647.0
2016-11-30 14:40:00,87.76,87.79,87.55,87.57,15674.0,78.0601,78.0868,77.8733,77.8911,15674.0
2016-11-30 14:50:00,87.62,87.86,87.59,87.86,15308.0,77.9356,78.149,77.9089,78.149,15308.0
2016-11-30 15:00:00,87.86,88.03,87.85,88.03,32804.0,78.149,78.3003,78.1402,78.3003,32804.0
2016-11-30 15:10:00,88.01,88.23,87.97,88.21,42165.0,78.2825,78.4782,78.2469,78.4604,42165.0
2016-11-30 15:20:00,88.2,88.41,88.17,88.27,55376.0,78.4515,78.6383,78.4248,78.5137,55376.0
2016-11-30 15:30:00,88.28,88.3,88.03,88.1,58208.0,78.5226,78.5404,78.3003,78.3625,58208.0
2016-11-30 15:40:00,88.11,88.12,87.92,87.93,65251.0,78.3714,78.3803,78.2024,78.2113,65251.0
2016-11-30 15:50:00,87.94,87.98,87.77,87.8,119684.0,78.2202,78.2558,78.069,78.0957,119684.0
2016-12-01 09:30:00,88.29,88.29,87.75,87.86,21193.0,78.5315,78.5315,78.0512,78.149,21193.0
2016-12-01 09:40:00,87.85,88.16,87.76,87.93,12446.0,78.1402,78.4159,78.0601,78.2113,12446.0
2016-12-01 09:50:00,87.99,88.01,87.54,87.78,23603.0,78.2647,78.2825,77.8644,78.0779,23603.0
2016-12-01 10:00:00,87.73,87.84,87.41,87.47,10980.0,78.0334,78.1313,77.7488,77.8022,10980.0
2016-12-01 10:10:00,87.46,87.47,87.17,87.17,11071.0,77.7933,77.8022,77.5353,77.5353,11071.0
2016-12-01 10:20:00,87.23,87.29,87.07,87.25,20502.0,77.5887,77.642,77.4464,77.6065,20502.0
2016-12-01 10:30:00,87.28,87.38,87.18,87.23,19448.0,77.6332,77.7221,77.5442,77.5887,19448.0
2016-12-01 10:40:00,87.25,87.37,87.21,87.32,18206.0,77.6065,77.7132,77.5709,77.6687,18206.0
2016-12-01 10:50:00,87.28,87.48,87.19,87.48,25831.0,77.6332,77.811,77.5531,77.811,25831.0
2016-12-01 11:00:00,87.43,87.63,87.42,87.62,13550.0,77.7666,77.9445,77.7577,77.9356,13550.0
2016-12-01 11:10:00,87.62,87.66,87.49,87.58,11881.0,77.9356,77.9712,77.8199,77.9,11881.0
2016-12-01 11:20:00,87.56,87.67,87.48,87.52,10948.0,77.8822,77.98,77.811,77.8466,10948.0
2016-12-01 11:30:00,87.53,87.57,87.45,87.57,13712.0,77.8555,77.8911,77.7844,77.8911,13712.0
2016-12-01 11:40:00,87.53,87.61,87.47,87.5,12088.0,77.8555,77.9267,77.8022,77.8288,12088.0
2016-12-01 11:50:00,87.52,87.62,87.48,87.56,20510.0,77.8466,77.9356,77.811,77.8822,20510.0
2016-12-01 12:00:00,87.55,87.56,87.4,87.4,58788.0,77.8733,77.8822,77.7399,77.7399,58788.0
2016-12-01 12:10:00,87.37,87.45,87.25,87.32,57503.0,77.7132,77.7844,77.6065,77.6687,57503.0
2016-12-01 12:20:00,87.34,87.38,87.14,87.15,11343.0,77.6865,77.7221,77.5086,77.5175,11343.0
2016-12-01 12:30:00,87.14,87.18,87.04,87.06,9627.0,77.5086,77.5442,77.4197,77.4375,9627.0
2016-12-01 12:40:00,87.04,87.06,86.88,86.88,11351.0,77.4197,77.4375,77.2774,77.2774,11351.0
2016-12-01 12:50:00,86.89,86.99,86.79,86.81,15451.0,77.2863,77.3752,77.1973,77.2151,15451.0
2016-12-01 13:00:00,86.83,86.86,86.67,86.68,11944.0,77.2329,77.2596,77.0906,77.0995,11944.0
2016-12-01 13:10:00,86.67,86.73,86.61,86.67,10635.0,77.0906,77.1439,77.0372,77.0906,10635.0
2016-12-01 13:20:00,86.67,86.73,86.61,86.63,11489.0,77.0906,77.1439,77.0372,77.055,11489.0
2016-12-01 13:30:00,86.63,86.75,86.61,86.75,12803.0,77.055,77.1617,77.0372,77.1617,12803.0
2016-12-01 13:40:00,86.75,86.83,86.58,86.58,14694.0,77.1617,77.2329,77.0105,77.0105,14694.0
2016-12-01 13:50:00,86.57,86.58,86.3,86.31,12250.0,77.0016,77.0105,76.7615,76.7704,12250.0
2016-12-01 14:00:00,86.31,86.34,86.12,86.16,17301.0,76.7704,76.797,76.6014,76.6369,17301.0
2016-12-01 14:10:00,86.18,86.21,86.08,86.15,14060.0,76.6547,76.6814,76.5658,76.628,14060.0
2016-12-01 14:20:00,86.15,86.19,86.04,86.04,13389.0,76.628,76.6636,76.5302,76.5302,13389.0
2016-12-01 14:30:00,86.02,86.11,85.92,85.92,15790.0,76.5124,76.5925,76.4235,76.4235,15790.0
2016-12-01 14:40:00,85.93,86.06,85.88,85.92,16542.0,76.4324,76.548,76.3879,76.4235,16542.0
2016-12-01 14:50:00,85.92,85.94,85.75,85.81,20438.0,76.4235,76.4413,76.2723,76.3256,20438.0
2016-12-01 15:00:00,85.79,85.79,85.68,85.73,36478.0,76.3078,76.3078,76.21,76.2545,36478.0
2016-12-01 15:10:00,85.73,85.74,85.63,85.65,19714.0,76.2545,76.2634,76.1655,76.1833,19714.0
2016-12-01 15:20:00,85.65,85.65,85.49,85.62,37408.0,76.1833,76.1833,76.041,76.1566,37408.0
2016-12-01 15:30:00,85.63,85.63,85.48,85.51,38000.0,76.1655,76.1655,76.0321,76.0588,38000.0
2016-12-01 15:40:00,85.48,85.53,85.4,85.43,40044.0,76.0321,76.0766,75.9609,75.9876,40044.0
2016-12-01 15:50:00,85.43,85.67,85.43,85.63,87050.0,75.9876,76.2011,75.9876,76.1655,87050.0
2016-12-02 09:30:00,85.68,85.68,85.15,85.38,11038.0,76.21,76.21,75.7386,75.9432,11038.0
2016-12-02 09:40:00,85.34,85.47,85.24,85.36,5197.0,75.9076,76.0232,75.8186,75.9254,5197.0
2016-12-02 09:50:00,85.49,85.86,85.4,85.78,14945.0,76.041,76.3701,75.9609,76.2989,14945.0
2016-12-02 10:00:00,85.78,85.98,85.71,85.92,19965.0,76.2989,76.4768,76.2367,76.4235,19965.0
2016-12-02 10:10:00,85.92,85.93,85.7,85.74,17227.0,76.4235,76.4324,76.2278,76.2634,17227.0
2016-12-02 10:20:00,85.79,85.9,85.77,85.86,5941.0,76.3078,76.4057,76.29,76.3701,5941.0
2016-12-02 10:30:00,85.88,85.88,85.78,85.86,8872.0,76.3879,76.3879,76.2989,76.3701,8872.0
2016-12-02 10:40:00,85.85,85.9,85.75,85.77,7851.0,76.3612,76.4057,76.2723,76.29,7851.0
2016-12-02 10:50:00,85.73,85.86,85.59,85.61,6276.0,76.2545,76.3701,76.1299,76.1477,6276.0
2016-12-02 11:00:00,85.64,85.72,85.48,85.72,4550.0,76.1744,76.2456,76.0321,76.2456,4550.0
2016-12-02 11:10:00,85.72,85.8,85.66,85.71,8745.0,76.2456,76.3167,76.1922,76.2367,8745.0
2016-12-02 11:20:00,85.73,85.74,85.46,85.46,23465.0,76.2545,76.2634,76.0143,76.0143,23465.0
2016-12-02 11:30:00,85.47,85.53,85.29,85.32,11837.0,76.0232,76.0766,75.8631,75.8898,11837.0
2016-12-02 11:40:00,85.33,85.33,85.21,85.21,9713.0,75.8987,75.8987,75.7919,75.7919,9713.0
2016-12-02 11:50:00,85.21,85.21,85.04,85.09,9808.0,75.7919,75.7919,75.6407,75.6852,9808.0
2016-12-02 12:00:00,85.04,85.11,85.01,85.04,10070.0,75.6407,75.703,75.614,75.6407,10070.0
2016-12-02 12:10:00,85.02,85.06,84.87,84.91,7754.0,75.6229,75.6585,75.4895,75.5251,7754.0
2016-12-02 12:20:00,84.92,84.98,84.84,84.84,9407.0,75.534,75.5874,75.4628,75.4628,9407.0
2016-12-02 12:30:00,84.84,84.84,84.69,84.69,9752.0,75.4628,75.4628,75.3294,75.3294,9752.0
2016-12-02 12:40:00,84.72,84.75,84.47,84.47,22559.0,75.3561,75.3828,75.1337,75.1337,22559.0
2016-12-02 12:50:00,84.49,84.75,84.49,84.75,15228.0,75.1515,75.3828,75.1515,75.3828,15228.0
2016-12-02 13:00:00,84.75,84.76,84.52,84.55,8610.0,75.3828,75.3917,75.1782,75.2049,8610.0
2016-12-02 13:10:00,84.56,84.56,84.37,84.44,9934.0,75.2138,75.2138,75.0448,75.107,9934.0
2016-12-02 13:20:00,84.44,84.56,84.44,84.53,9250.0,75.107,75.2138,75.107,75.1871,9250.0
2016-12-02 13:30:00,84.54,84.56,84.5,84.54,5805.0,75.196,75.2138,75.1604,75.196,5805.0
2016-12-02 13:40:00,84.54,84.69,84.53,84.67,12004.0,75.196,75.3294,75.1871,75.3116,12004.0
2016-12-02 13:50:00,84.67,84.72,84.6,84.62,7418.0,75.3116,75.3561,75.2494,75.2672,7418.0
2016-12-02 14:00:00,84.62,84.75,84.62,84.7,7666.0,75.2672,75.3828,75.2672,75.3383,7666.0
2016-12-02 14:10:00,84.71,84.76,84.7,84.74,9230.0,75.3472,75.3917,75.3383,75.3739,9230.0
2016-12-02 14:20:00,84.72,84.74,84.65,84.71,4001.0,75.3561,75.3739,75.2938,75.3472,4001.0
2016-12-02 14:30:00,84.67,84.67,84.56,84.62,7535.0,75.3116,75.3116,75.2138,75.2672,7535.0
2016-12-02 14:40:00,84.61,84.63,84.55,84.56,7850.0,75.2583,75.276,75.2049,75.2138,7850.0
2016-12-02 14:50:00,84.55,84.57,84.49,84.5,9510.0,75.2049,75.2227,75.1515,75.1604,9510.0
2016-12-02 15:00:00,84.53,84.61,84.53,84.59,7791.0,75.1871,75.2583,75.1871,75.2405,7791.0
2016-12-02 15:10:00,84.59,84.63,84.54,84.59,15580.0,75.2405,75.276,75.196,75.2405,15580.0
2016-12-02 15:20:00,84.58,84.63,84.5,84.62,9916.0,75.2316,75.276,75.1604,75.2672,9916.0
2016-12-02 15:30:00,84.62,84.72,84.61,84.7,16530.0,75.2672,75.3561,75.2583,75.3383,16530.0
2016-12-02 15:40:00,84.71,84.77,84.67,84.77,25283.0,75.3472,75.4006,75.3116,75.4006,25283.0
2016-12-02 15:50:00,84.77,84.89,84.71,84.86,31400.0,75.4006,75.5073,75.3472,75.4806,31400.0
2016-12-05 09:30:00,85.56,86.13,85.41,85.6,15977.0,76.1033,76.6103,75.9698,76.1388,15977.0
2016-12-05 09:40:00,85.59,85.97,85.59,85.84,17008.0,76.1299,76.4679,76.1299,76.3523,17008.0
2016-12-05 09:50:00,85.76,85.76,85.54,85.58,21631.0,76.2812,76.2812,76.0855,76.121,21631.0
2016-12-05 10:00:00,85.59,86.01,85.59,86.01,22564.0,76.1299,76.5035,76.1299,76.5035,22564.0
2016-12-05 10:10:00,85.95,86.32,85.93,86.2,33566.0,76.4502,76.7793,76.4324,76.6725,33566.0
2016-12-05 10:20:00,86.24,86.24,85.99,86.15,4788.0,76.7081,76.7081,76.4857,76.628,4788.0
2016-12-05 10:30:00,86.16,86.28,86.07,86.17,3829.0,76.6369,76.7437,76.5569,76.6458,3829.0
2016-12-05 10:40:00,86.13,86.4,86.12,86.29,6685.0,76.6103,76.8504,76.6014,76.7526,6685.0
2016-12-05 10:50:00,86.29,86.45,86.29,86.33,7826.0,76.7526,76.8949,76.7526,76.7882,7826.0
2016-12-05 11:00:00,86.3,86.34,86.19,86.21,6615.0,76.7615,76.797,76.6636,76.6814,6615.0
2016-12-05 11:10:00,86.19,86.19,86.01,86.07,2900.0,76.6636,76.6636,76.5035,76.5569,2900.0
2016-12-05 11:20:00,86.06,86.18,86.0,86.18,20293.0,76.548,76.6547,76.4946,76.6547,20293.0
2016-12-05 11:30:00,86.17,86.19,86.1,86.14,7980.0,76.6458,76.6636,76.5836,76.6192,7980.0
2016-12-05 11:40:00,86.13,86.21,86.11,86.14,6978.0,76.6103,76.6814,76.5925,76.6192,6978.0
2016-12-05 11:50:00,86.15,86.16,86.0,86.02,4761.0,76.628,76.6369,76.4946,76.5124,4761.0
2016-12-05 12:00:00,86.03,86.06,85.87,85.95,11100.0,76.5213,76.548,76.379,76.4502,11100.0
2016-12-05 12:10:00,85.95,86.0,85.9,85.96,61041.0,76.4502,76.4946,76.4057,76.459,61041.0
2016-12-05 12:20:00,85.98,86.03,85.9,85.96,109375.0,76.4768,76.5213,76.4057,76.459,109375.0
2016-12-05 12:30:00,85.97,85.99,85.71,85.77,24903.0,76.4679,76.4857,76.2367,76.29,24903.0
2016-12-05 12:40:00,85.79,85.96,85.77,85.91,25298.0,76.3078,76.459,76.29,76.4146,25298.0
2016-12-05 12:50:00,85.91,85.95,85.83,85.92,16063.0,76.4146,76.4502,76.3434,76.4235,16063.0
2016-12-05 13:00:00,85.91,86.0,85.9,85.93,13326.0,76.4146,76.4946,76.4057,76.4324,13326.0
2016-12-05 13:10:00,85.97,85.98,85.9,85.96,15739.0,76.4679,76.4768,76.4057,76.459,15739.0
2016-12-05 13:20:00,85.95,85.98,85.87,85.91,8044.0,76.4502,76.4768,76.379,76.4146,8044.0
2016-12-05 13:30:00,85.91,85.92,85.86,85.9,8777.0,76.4146,76.4235,76.3701,76.4057,8777.0
2016-12-05 13:40:00,85.92,85.92,85.88,85.92,9098.0,76.4235,76.4235,76.3879,76.4235,9098.0
2016-12-05 13:50:00,85.92,85.99,85.89,85.92,13400.0,76.4235,76.4857,76.3968,76.4235,13400.0
2016-12-05 14:00:00,85.92,85.92,85.87,85.9,10252.0,76.4235,76.4235,76.379,76.4057,10252.0
2016-12-05 14:10:00,85.9,85.9,85.73,85.8,9552.0,76.4057,76.4057,76.2545,76.3167,9552.0
2016-12-05 14:20:00,85.81,85.87,85.78,85.83,110877.0,76.3256,76.379,76.2989,76.3434,110877.0
2016-12-05 14:30:00,85.85,85.9,85.79,85.9,16012.0,76.3612,76.4057,76.3078,76.4057,16012.0
2016-12-05 14:40:00,85.91,85.91,85.75,85.75,11565.0,76.4146,76.4146,76.2723,76.2723,11565.0
2016-12-05 14:50:00,85.75,85.79,85.73,85.74,16002.0,76.2723,76.3078,76.2545,76.2634,16002.0
2016-12-05 15:00:00,85.74,85.77,85.71,85.77,16531.0,76.2634,76.29,76.2367,76.29,16531.0
2016-12-05 15:10:00,85.78,85.88,85.77,85.87,14585.0,76.2989,76.3879,76.29,76.379,14585.0
2016-12-05 15:20:00,85.86,85.91,85.77,85.79,19091.0,76.3701,76.4146,76.29,76.3078,19091.0
2016-12-05 15:30:00,85.8,85.94,85.75,85.9,37918.0,76.3167,76.4413,76.2723,76.4057,37918.0
2016-12-05 15:40:00,85.9,86.2,85.89,86.18,46460.0,76.4057,76.6725,76.3968,76.6547,46460.0
2016-12-05 15:50:00,86.16,86.31,86.14,86.28,116028.0,76.6369,76.7704,76.6192,76.7437,116028.0
2016-12-06 09:30:00,85.74,86.63,85.74,86.42,25332.0,76.2634,77.055,76.2634,76.8682,25332.0
2016-12-06 09:40:00,86.31,86.45,86.0,86.15,9600.0,76.7704,76.8949,76.4946,76.628,9600.0
2016-12-06 09:50:00,86.23,86.23,85.75,85.92,16635.0,76.6992,76.6992,76.2723,76.4235,16635.0
2016-12-06 10:00:00,85.91,86.16,85.91,86.05,8200.0,76.4146,76.6369,76.4146,76.5391,8200.0
2016-12-06 10:10:00,85.96,85.96,85.75,85.82,10051.0,76.459,76.459,76.2723,76.3345,10051.0
2016-12-06 10:20:00,85.8,86.18,85.6,86.18,46948.0,76.3167,76.6547,76.1388,76.6547,46948.0
2016-12-06 10:30:00,86.19,86.31,86.15,86.23,10093.0,76.6636,76.7704,76.628,76.6992,10093.0
2016-12-06 10:40:00,86.23,86.26,86.09,86.11,9279.0,76.6992,76.7259,76.5747,76.5925,9279.0
2016-12-06 10:50:00,86.08,86.11,86.01,86.08,5600.0,76.5658,76.5925,76.5035,76.5658,5600.0
2016-12-06 11:00:00,86.07,86.07,85.86,85.93,9370.0,76.5569,76.5569,76.3701,76.4324,9370.0
2016-12-06 11:10:00,85.93,85.93,85.75,85.88,10054.0,76.4324,76.4324,76.2723,76.3879,10054.0
2016-12-06 11:20:00,85.92,86.01,85.89,85.96,43526.0,76.4235,76.5035,76.3968,76.459,43526.0
2016-12-06 11:30:00,85.99,85.99,85.74,85.75,9055.0,76.4857,76.4857,76.2634,76.2723,9055.0
2016-12-06 11:40:00,85.76,86.04,85.76,86.0,27803.0,76.2812,76.5302,76.2812,76.4946,27803.0
2016-12-06 11:50:00,86.0,86.05,85.94,86.0,12071.0,76.4946,76.5391,76.4413,76.4946,12071.0
2016-12-06 12:00:00,86.0,86.12,85.96,86.07,21033.0,76.4946,76.6014,76.459,76.5569,21033.0
2016-12-06 12:10:00,86.05,86.07,85.96,86.0,7500.0,76.5391,76.5569,76.459,76.4946,7500.0
2016-12-06 12:20:00,86.01,86.05,85.9,86.05,69699.0,76.5035,76.5391,76.4057,76.5391,69699.0
2016-12-06 12:30:00,86.06,86.09,85.88,85.88,69981.0,76.548,76.5747,76.3879,76.3879,69981.0
2016-12-06 12:40:00,85.88,85.9,85.75,85.9,17971.0,76.3879,76.4057,76.2723,76.4057,17971.0
2016-12-06 12:50:00,85.9,85.9,85.7,85.74,8568.0,76.4057,76.4057,76.2278,76.2634,8568.0
2016-12-06 13:00:00,85.76,86.07,85.76,85.94,11294.0,76.2812,76.5569,76.2812,76.4413,11294.0
2016-12-06 13:10:00,85.9,86.07,85.9,85.98,4574.0,76.4057,76.5569,76.4057,76.4768,4574.0
2016-12-06 13:20:00,85.97,86.07,85.9,85.9,5787.0,76.4679,76.5569,76.4057,76.4057,5787.0
2016-12-06 13:30:00,85.89,86.07,85.89,85.96,15180.0,76.3968,76.5569,76.3968,76.459,15180.0
2016-12-06 13:40:00,85.95,85.96,85.83,85.87,14000.0,76.4502,76.459,76.3434,76.379,14000.0
2016-12-06 13:50:00,85.85,85.99,85.83,85.94,9647.0,76.3612,76.4857,76.3434,76.4413,9647.0
2016-12-06 14:00:00,85.91,85.93,85.87,85.87,11595.0,76.4146,76.4324,76.379,76.379,11595.0
2016-12-06 14:10:00,85.87,85.92,85.81,85.82,15269.0,76.379,76.4235,76.3256,76.3345,15269.0
2016-12-06 14:20:00,85.82,85.87,85.73,85.81,12102.0,76.3345,76.379,76.2545,76.3256,12102.0
2016-12-06 14:30:00,85.79,85.87,85.79,85.86,5188.0,76.3078,76.379,76.3078,76.3701,5188.0
2016-12-06 14:40:00,85.87,85.92,85.83,85.89,10737.0,76.379,76.4235,76.3434,76.3968,10737.0
2016-12-06 14:50:00,85.89,85.92,85.84,85.85,22077.0,76.3968,76.4235,76.3523,76.3612,22077.0
2016-12-06 15:00:00,85.86,86.12,85.85,86.02,36037.0,76.3701,76.6014,76.3612,76.5124,36037.0
2016-12-06 15:10:00,86.02,86.04,85.91,86.01,17381.0,76.5124,76.5302,76.4146,76.5035,17381.0
2016-12-06 15:20:00,86.01,86.01,85.94,85.95,19340.0,76.5035,76.5035,76.4413,76.4502,19340.0
2016-12-06 15:30:00,85.95,85.97,85.9,85.96,47702.0,76.4502,76.4679,76.4057,76.459,47702.0
2016-12-06 15:40:00,85.95,86.28,85.95,86.19,43692.0,76.4502,76.7437,76.4502,76.6636,43692.0
2016-12-06 15:50:00,86.21,86.37,86.17,86.32,79613.0,76.6814,76.8237,76.6458,76.7793,79613.0
2016-12-07 09:30:00,86.24,87.1,86.24,86.8,20108.0,76.7081,77.473,76.7081,77.2062,20108.0
2016-12-07 09:40:00,86.8,86.83,86.46,86.74,10394.0,77.2062,77.2329,76.9038,77.1528,10394.0
2016-12-07 09:50:00,86.79,86.9,86.74,86.8,13060.0,77.1973,77.2952,77.1528,77.2062,13060.0
2016-12-07 10:00:00,86.89,86.97,86.72,86.97,12107.0,77.2863,77.3574,77.135,77.3574,12107.0
2016-12-07 10:10:00,86.95,87.25,86.95,87.23,4321.0,77.3396,77.6065,77.3396,77.5887,4321.0
2016-12-07 10:20:00,87.23,87.5,87.23,87.47,3940.0,77.5887,77.8288,77.5887,77.8022,3940.0
2016-12-07 10:30:00,87.45,87.78,87.39,87.39,28066.0,77.7844,78.0779,77.731,77.731,28066.0
2016-12-07 10:40:00,87.41,87.43,87.37,87.42,4468.0,77.7488,77.7666,77.7132,77.7577,4468.0
2016-12-07 10:50:00,87.43,87.43,87.18,87.18,6952.0,77.7666,77.7666,77.5442,77.5442,6952.0
2016-12-07 11:00:00,87.21,87.33,87.2,87.3,7430.0,77.5709,77.6776,77.562,77.6509,7430.0
2016-12-07 11:10:00,87.29,87.45,87.22,87.45,5471.0,77.642,77.7844,77.5798,77.7844,5471.0
2016-12-07 11:20:00,87.36,87.43,87.24,87.28,7424.0,77.7043,77.7666,77.5976,77.6332,7424.0
2016-12-07 11:30:00,87.29,87.33,87.2,87.28,10759.0,77.642,77.6776,77.562,77.6332,10759.0
2016-12-07 11:40:00,87.31,87.41,87.27,87.3,12051.0,77.6598,77.7488,77.6243,77.6509,12051.0
2016-12-07 11:50:00,87.29,87.31,87.25,87.29,10659.0,77.642,77.6598,77.6065,77.642,10659.0
2016-12-07 12:00:00,87.28,87.45,87.18,87.42,40469.0,77.6332,77.7844,77.5442,77.7577,40469.0
2016-12-07 12:10:00,87.48,87.59,87.4,87.59,8363.0,77.811,77.9089,77.7399,77.9089,8363.0
2016-12-07 12:20:00,87.61,87.88,87.57,87.88,11186.0,77.9267,78.1668,77.8911,78.1668,11186.0
2016-12-07 12:30:00,87.87,87.88,87.8,87.84,4605.0,78.1579,78.1668,78.0957,78.1313,4605.0
2016-12-07 12:40:00,87.85,87.86,87.78,87.85,7687.0,78.1402,78.149,78.0779,78.1402,7687.0
2016-12-07 12:50:00,87.82,87.9,87.77,87.85,6600.0,78.1135,78.1846,78.069,78.1402,6600.0
2016-12-07 13:00:00,87.87,87.93,87.84,87.9,7798.0,78.1579,78.2113,78.1313,78.1846,7798.0
2016-12-07 13:10:00,87.92,87.94,87.87,87.9,8150.0,78.2024,78.2202,78.1579,78.1846,8150.0
2016-12-07 13:20:00,87.89,88.36,87.89,88.28,26778.0,78.1757,78.5938,78.1757,78.5226,26778.0
2016-12-07 13:30:00,88.26,88.45,88.2,88.39,15702.0,78.5048,78.6738,78.4515,78.6205,15702.0
2016-12-07 13:40:00,88.32,88.56,88.32,88.52,9829.0,78.5582,78.7717,78.5582,78.7361,9829.0
2016-12-07 13:50:00,88.5,88.72,88.48,88.72,9510.0,78.7183,78.914,78.7005,78.914,9510.0
2016-12-07 14:00:00,88.72,88.72,88.4,88.45,6849.0,78.914,78.914,78.6294,78.6738,6849.0
2016-12-07 14:10:00,88.44,88.44,88.31,88.42,10085.0,78.6649,78.6649,78.5493,78.6472,10085.0
2016-12-07 14:20:00,88.41,88.41,88.32,88.38,14042.0,78.6383,78.6383,78.5582,78.6116,14042.0
2016-12-07 14:30:00,88.38,88.4,88.25,88.28,5373.0,78.6116,78.6294,78.4959,78.5226,5373.0
2016-12-07 14:40:00,88.27,88.33,88.23,88.33,6432.0,78.5137,78.5671,78.4782,78.5671,6432.0
2016-12-07 14:50:00,88.33,88.41,88.29,88.41,11235.0,78.5671,78.6383,78.5315,78.6383,11235.0
2016-12-07 15:00:00,88.38,88.58,88.3,88.53,10941.0,78.6116,78.7895,78.5404,78.745,10941.0
2016-12-07 15:10:00,88.5,88.71,88.5,88.71,15358.0,78.7183,78.9051,78.7183,78.9051,15358.0
2016-12-07 15:20:00,88.69,88.87,88.66,88.79,16067.0,78.8873,79.0474,78.8606,78.9763,16067.0
2016-12-07 15:30:00,88.78,88.83,88.71,88.71,26204.0,78.9674,79.0118,78.9051,78.9051,26204.0
2016-12-07 15:40:00,88.71,88.76,88.51,88.53,29757.0,78.9051,78.9496,78.7272,78.745,29757.0
2016-12-07 15:50:00,88.53,88.8,88.53,88.8,77769.0,78.745,78.9851,78.745,78.9851,77769.0
2016-12-08 09:30:00,90.0,91.0,89.53,90.08,65588.0,80.0525,80.942,79.6345,80.1237,65588.0
2016-12-08 09:40:00,90.18,90.41,90.06,90.27,13913.0,80.2126,80.4172,80.1059,80.2927,13913.0
2016-12-08 09:50:00,90.3,90.46,89.65,89.92,29615.0,80.3194,80.4617,79.7412,79.9814,29615.0
2016-12-08 10:00:00,89.81,89.89,89.54,89.66,68366.0,79.8835,79.9547,79.6434,79.7501,68366.0
2016-12-08 10:10:00,89.65,89.7,89.31,89.69,50033.0,79.7412,79.7857,79.4388,79.7768,50033.0
2016-12-08 10:20:00,89.69,90.32,89.69,90.31,16678.0,79.7768,80.3371,79.7768,80.3283,16678.0
2016-12-08 10:30:00,90.3,90.42,90.28,90.33,16747.0,80.3194,80.4261,80.3016,80.346,16747.0
2016-12-08 10:40:00,90.34,90.77,90.34,90.65,25154.0,80.3549,80.7374,80.3549,80.6307,25154.0
2016-12-08 10:50:00,90.65,90.93,90.63,90.93,15232.0,80.6307,80.8797,80.6129,80.8797,15232.0
2016-12-08 11:00:00,90.89,91.09,90.74,91.06,26799.0,80.8441,81.022,80.7107,80.9954,26799.0
2016-12-08 11:10:00,91.03,91.07,90.92,91.06,30936.0,80.9687,81.0043,80.8708,80.9954,30936.0
2016-12-08 11:20:00,91.07,91.42,91.07,91.41,19526.0,81.0043,81.3156,81.0043,81.3067,19526.0
2016-12-08 11:30:00,91.37,91.38,90.76,90.77,28651.0,81.2711,81.28,80.7285,80.7374,28651.0
2016-12-08 11:40:00,90.78,91.02,90.7,91.01,16553.0,80.7463,80.9598,80.6751,80.9509,16553.0
2016-12-08 11:50:00,91.02,91.05,90.88,90.89,19208.0,80.9598,80.9865,80.8353,80.8441,19208.0
2016-12-08 12:00:00,90.91,90.98,90.84,90.89,15622.0,80.8619,80.9242,80.7997,80.8441,15622.0
2016-12-08 12:10:00,90.89,90.93,90.72,90.83,12213.0,80.8441,80.8797,80.6929,80.7908,12213.0
2016-12-08 12:20:00,90.84,91.09,90.82,91.02,12729.0,80.7997,81.022,80.7819,80.9598,12729.0
2016-12-08 12:30:00,90.97,91.0,90.92,90.96,5703.0,80.9153,80.942,80.8708,80.9064,5703.0
2016-12-08 12:40:00,90.91,91.14,90.91,91.14,21115.0,80.8619,81.0665,80.8619,81.0665,21115.0
2016-12-08 12:50:00,91.1,91.1,90.88,90.89,3705.0,81.0309,81.0309,80.8353,80.8441,3705.0
2016-12-08 13:00:00,90.84,90.92,90.76,90.92,13260.0,80.7997,80.8708,80.7285,80.8708,13260.0
2016-12-08 13:10:00,90.91,90.94,90.83,90.84,16378.0,80.8619,80.8886,80.7908,80.7997,16378.0
2016-12-08 13:20:00,90.87,90.89,90.69,90.85,10545.0,80.8264,80.8441,80.6663,80.8086,10545.0
2016-12-08 13:30:00,90.83,91.16,90.82,91.16,22849.0,80.7908,81.0843,80.7819,81.0843,22849.0
2016-12-08 13:40:00,91.14,91.3,91.1,91.27,9695.0,81.0665,81.2088,81.0309,81.1821,9695.0
2016-12-08 13:50:00,91.29,91.75,91.25,91.71,34895.0,81.1999,81.6091,81.1644,81.5735,34895.0
2016-12-08 14:00:00,91.73,92.04,91.7,91.97,65173.0,81.5913,81.867,81.5646,81.8048,65173.0
2016-12-08 14:10:00,91.93,92.06,91.86,92.06,32855.0,81.7692,81.8848,81.7069,81.8848,32855.0
2016-12-08 14:20:00,92.02,92.06,91.83,91.99,22503.0,81.8493,81.8848,81.6803,81.8226,22503.0
2016-12-08 14:30:00,91.97,91.99,91.87,91.93,31994.0,81.8048,81.8226,81.7158,81.7692,31994.0
2016-12-08 14:40:00,91.92,91.95,91.81,91.9,34016.0,81.7603,81.787,81.6625,81.7425,34016.0
2016-12-08 14:50:00,91.9,92.24,91.86,92.08,108036.0,81.7425,82.0449,81.7069,81.9026,108036.0
2016-12-08 15:00:00,92.1,92.1,91.83,91.86,47397.0,81.9204,81.9204,81.6803,81.7069,47397.0
2016-12-08 15:10:00,91.87,92.07,91.54,91.68,42085.0,81.7158,81.8937,81.4223,81.5468,42085.0
2016-12-08 15:20:00,91.69,92.12,91.68,91.91,41893.0,81.5557,81.9382,81.5468,81.7514,41893.0
2016-12-08 15:30:00,91.89,92.07,91.82,91.88,52756.0,81.7336,81.8937,81.6714,81.7247,52756.0
2016-12-08 15:40:00,91.92,92.03,91.87,91.87,51866.0,81.7603,81.8581,81.7158,81.7158,51866.0
2016-12-08 15:50:00,91.89,91.93,91.69,91.81,103427.0,81.7336,81.7692,81.5557,81.6625,103427.0
2016-12-09 09:30:00,91.68,91.68,91.19,91.29,19843.0,81.5468,81.5468,81.111,81.1999,19843.0
2016-12-09 09:40:00,91.33,91.47,90.84,90.94,20869.0,81.2355,81.36,80.7997,80.8886,20869.0
2016-12-09 09:50:00,90.94,91.29,90.88,91.03,37451.0,80.8886,81.1999,80.8353,80.9687,37451.0
2016-12-09 10:00:00,91.11,91.11,90.5,90.54,38574.0,81.0398,81.0398,80.4973,80.5328,38574.0
2016-12-09 10:10:00,90.53,90.59,90.37,90.58,29590.0,80.5239,80.5773,80.3816,80.5684,29590.0
2016-12-09 10:20:00,90.55,90.83,90.48,90.74,11457.0,80.5417,80.7908,80.4795,80.7107,11457.0
2016-12-09 10:30:00,90.78,91.11,90.77,91.11,8688.0,80.7463,81.0398,80.7374,81.0398,8688.0
2016-12-09 10:40:00,91.09,91.26,91.02,91.22,14505.0,81.022,81.1733,80.9598,81.1377,14505.0
2016-12-09 10:50:00,91.2,91.26,91.15,91.2,10855.0,81.1199,81.1733,81.0754,81.1199,10855.0
2016-12-09 11:00:00,91.21,91.28,91.18,91.27,8906.0,81.1288,81.191,81.1021,81.1821,8906.0
2016-12-09 11:10:00,91.27,91.31,91.1,91.2,8297.0,81.1821,81.2177,81.0309,81.1199,8297.0
2016-12-09 11:20:00,91.22,91.33,91.08,91.11,13781.0,81.1377,81.2355,81.0131,81.0398,13781.0
2016-12-09 11:30:00,91.09,91.09,90.75,90.82,8646.0,81.022,81.022,80.7196,80.7819,8646.0
2016-12-09 11:40:00,90.81,90.84,90.69,90.8,10104.0,80.773,80.7997,80.6663,80.7641,10104.0
2016-12-09 11:50:00,90.81,90.92,90.8,90.83,24832.0,80.773,80.8708,80.7641,80.7908,24832.0
2016-12-09 12:00:00,90.81,90.84,90.53,90.56,15413.0,80.773,80.7997,80.5239,80.5506,15413.0
2016-12-09 12:10:00,90.54,90.82,90.41,90.82,25607.0,80.5328,80.7819,80.4172,80.7819,25607.0
2016-12-09 12:20:00,90.79,91.01,90.78,90.92,15442.0,80.7552,80.9509,80.7463,80.8708,15442.0
2016-12-09 12:30:00,90.94,91.03,90.91,90.97,26930.0,80.8886,80.9687,80.8619,80.9153,26930.0
2016-12-09 12:40:00,90.95,90.99,90.85,90.94,10530.0,80.8975,80.9331,80.8086,80.8886,10530.0
2016-12-09 12:50:00,90.95,90.99,90.91,90.92,7263.0,80.8975,80.9331,80.8619,80.8708,7263.0
2016-12-09 13:00:00,90.91,90.97,90.85,90.87,9389.0,80.8619,80.9153,80.8086,80.8264,9389.0
2016-12-09 13:10:00,90.88,90.92,90.74,90.78,8143.0,80.8353,80.8708,80.7107,80.7463,8143.0
2016-12-09 13:20:00,90.79,90.8,90.73,90.78,16430.0,80.7552,80.7641,80.7018,80.7463,16430.0
2016-12-09 13:30:00,90.76,90.77,90.36,90.49,23617.0,80.7285,80.7374,80.3727,80.4884,23617.0
2016-12-09 13:40:00,90.5,90.56,90.17,90.17,11196.0,80.4973,80.5506,80.2037,80.2037,11196.0
2016-12-09 13:50:00,90.17,90.22,90.13,90.2,8570.0,80.2037,80.2482,80.1681,80.2304,8570.0
2016-12-09 14:00:00,90.23,90.45,90.23,90.41,8989.0,80.2571,80.4528,80.2571,80.4172,8989.0
2016-12-09 14:10:00,90.42,90.56,90.4,90.48,14865.0,80.4261,80.5506,80.4083,80.4795,14865.0
2016-12-09 14:20:00,90.45,90.5,90.37,90.46,5633.0,80.4528,80.4973,80.3816,80.4617,5633.0
2016-12-09 14:30:00,90.47,90.5,90.39,90.44,14747.0,80.4706,80.4973,80.3994,80.4439,14747.0
2016-12-09 14:40:00,90.42,90.45,90.39,90.4,11167.0,80.4261,80.4528,80.3994,80.4083,11167.0
2016-12-09 14:50:00,90.41,90.44,90.38,90.42,10921.0,80.4172,80.4439,80.3905,80.4261,10921.0
2016-12-09 15:00:00,90.42,90.43,90.3,90.4,12690.0,80.4261,80.435,80.3194,80.4083,12690.0
2016-12-09 15:10:00,90.41,90.59,90.41,90.58,14752.0,80.4172,80.5773,80.4172,80.5684,14752.0
2016-12-09 15:20:00,90.58,90.58,90.51,90.52,14403.0,80.5684,80.5684,80.5061,80.515,14403.0
2016-12-09 15:30:00,90.51,90.59,90.49,90.55,22674.0,80.5061,80.5773,80.4884,80.5417,22674.0
2016-12-09 15:40:00,90.56,90.67,90.55,90.66,32559.0,80.5506,80.6485,80.5417,80.6396,32559.0
2016-12-09 15:50:00,90.66,90.71,90.65,90.68,53316.0,80.6396,80.684,80.6307,80.6574,53316.0
2016-12-12 09:30:00,90.9,91.6,90.75,91.49,20056.0,80.853,81.4757,80.7196,81.3778,20056.0
2016-12-12 09:40:00,91.55,91.59,91.15,91.31,10083.0,81.4312,81.4668,81.0754,81.2177,10083.0
2016-12-12 09:50:00,91.29,91.29,90.89,90.89,3100.0,81.1999,81.1999,80.8441,80.8441,3100.0
2016-12-12 10:00:00,90.98,91.32,90.98,91.2,5336.0,80.9242,81.2266,80.9242,81.1199,5336.0
2016-12-12 10:10:00,91.21,91.21,90.76,90.77,14383.0,81.1288,81.1288,80.7285,80.7374,14383.0
2016-12-12 10:20:00,90.83,91.07,90.83,90.94,3450.0,80.7908,81.0043,80.7908,80.8886,3450.0
2016-12-12 10:30:00,90.94,91.07,90.89,90.89,5000.0,80.8886,81.0043,80.8441,80.8441,5000.0
2016-12-12 10:40:00,90.89,90.92,90.67,90.67,3082.0,80.8441,80.8708,80.6485,80.6485,3082.0
2016-12-12 10:50:00,90.66,91.0,90.66,91.0,3726.0,80.6396,80.942,80.6396,80.942,3726.0
2016-12-12 11:00:00,91.04,91.39,91.04,91.31,11750.0,80.9776,81.2889,80.9776,81.2177,11750.0
2016-12-12 11:10:00,91.32,91.44,91.18,91.44,4804.0,81.2266,81.3334,81.1021,81.3334,4804.0
2016-12-12 11:20:00,91.42,91.42,91.19,91.19,7997.0,81.3156,81.3156,81.111,81.111,7997.0
2016-12-12 11:30:00,91.27,91.51,91.27,91.34,15828.0,81.1821,81.3956,81.1821,81.2444,15828.0
2016-12-12 11:40:00,91.34,91.4,91.23,91.34,9880.0,81.2444,81.2978,81.1466,81.2444,9880.0
2016-12-12 11:50:00,91.35,91.4,91.18,91.4,12035.0,81.2533,81.2978,81.1021,81.2978,12035.0
2016-12-12 12:00:00,91.41,91.41,91.11,91.15,17691.0,81.3067,81.3067,81.0398,81.0754,17691.0
2016-12-12 12:10:00,91.17,91.28,91.16,91.24,17709.0,81.0932,81.191,81.0843,81.1555,17709.0
2016-12-12 12:20:00,91.21,91.25,91.14,91.25,7551.0,81.1288,81.1644,81.0665,81.1644,7551.0
2016-12-12 12:30:00,91.23,91.29,91.22,91.28,8193.0,81.1466,81.1999,81.1377,81.191,8193.0
2016-12-12 12:40:00,91.27,91.28,91.21,91.23,6624.0,81.1821,81.191,81.1288,81.1466,6624.0
2016-12-12 12:50:00,91.2,91.2,91.06,91.14,9064.0,81.1199,81.1199,80.9954,81.0665,9064.0
2016-12-12 13:00:00,91.14,91.19,91.11,91.15,8659.0,81.0665,81.111,81.0398,81.0754,8659.0
2016-12-12 13:10:00,91.16,91.2,91.09,91.2,9818.0,81.0843,81.1199,81.022,81.1199,9818.0
2016-12-12 13:20:00,91.19,91.19,91.09,91.15,11205.0,81.111,81.111,81.022,81.0754,11205.0
2016-12-12 13:30:00,91.15,91.19,91.0,91.06,18438.0,81.0754,81.111,80.942,80.9954,18438.0
2016-12-12 13:40:00,91.06,91.1,91.04,91.1,8309.0,80.9954,81.0309,80.9776,81.0309,8309.0
2016-12-12 13:50:00,91.09,91.17,91.07,91.17,11426.0,81.022,81.0932,81.0043,81.0932,11426.0
2016-12-12 14:00:00,91.18,91.26,91.15,91.2,5746.0,81.1021,81.1733,81.0754,81.1199,5746.0
2016-12-12 14:10:00,91.21,91.3,91.19,91.28,5502.0,81.1288,81.2088,81.111,81.191,5502.0
2016-12-12 14:20:00,91.28,91.28,91.07,91.07,42071.0,81.191,81.191,81.0043,81.0043,42071.0
2016-12-12 14:30:00,91.06,91.2,91.06,91.14,10972.0,80.9954,81.1199,80.9954,81.0665,10972.0
2016-12-12 14:40:00,91.15,91.15,91.1,91.14,17776.0,81.0754,81.0754,81.0309,81.0665,17776.0
2016-12-12 14:50:00,91.14,91.17,91.04,91.17,18431.0,81.0665,81.0932,80.9776,81.0932,18431.0
2016-12-12 15:00:00,91.18,91.23,91.13,91.22,14767.0,81.1021,81.1466,81.0576,81.1377,14767.0
2016-12-12 15:10:00,91.23,91.33,91.16,91.31,18154.0,81.1466,81.2355,81.0843,81.2177,18154.0
2016-12-12 15:20:00,91.31,91.52,91.31,91.49,29729.0,81.2177,81.4045,81.2177,81.3778,29729.0
2016-12-12 15:30:00,91.48,91.49,91.32,91.39,22695.0,81.3689,81.3778,81.2266,81.2889,22695.0
2016-12-12 15:40:00,91.38,91.4,91.27,91.32,24031.0,81.28,81.2978,81.1821,81.2266,24031.0
2016-12-12 15:50:00,91.33,91.43,91.29,91.33,42122.0,81.2355,81.3245,81.1999,81.2355,42122.0
2016-12-13 09:30:00,91.47,91.55,91.15,91.48,20728.0,81.6324,81.7038,81.3468,81.6413,20728.0
2016-12-13 09:40:00,91.49,91.56,91.04,91.05,40450.0,81.6502,81.7127,81.2486,81.2575,40450.0
2016-12-13 09:50:00,91.09,91.16,90.63,90.86,71333.0,81.2932,81.3557,80.8827,81.088,71333.0
2016-12-13 10:00:00,90.78,90.86,90.42,90.44,16308.0,81.0166,81.088,80.6953,80.7131,16308.0
2016-12-13 10:10:00,90.45,90.73,90.29,90.7,25764.0,80.7221,80.972,80.5793,80.9452,25764.0
2016-12-13 10:20:00,90.74,90.83,90.64,90.75,8615.0,80.9809,81.0612,80.8916,80.9898,8615.0
2016-12-13 10:30:00,90.76,90.81,90.63,90.77,9427.0,80.9987,81.0434,80.8827,81.0077,9427.0
2016-12-13 10:40:00,90.81,90.97,90.75,90.95,51098.0,81.0434,81.1861,80.9898,81.1683,51098.0
2016-12-13 10:50:00,90.97,91.12,90.8,91.07,13263.0,81.1861,81.32,81.0344,81.2754,13263.0
2016-12-13 11:00:00,91.03,91.29,91.03,91.19,10539.0,81.2397,81.4717,81.2397,81.3825,10539.0
2016-12-13 11:10:00,91.17,91.31,91.15,91.24,8250.0,81.3646,81.4896,81.3468,81.4271,8250.0
2016-12-13 11:20:00,91.23,91.74,91.22,91.69,26937.0,81.4182,81.8733,81.4093,81.8287,26937.0
2016-12-13 11:30:00,91.68,91.69,91.42,91.45,26856.0,81.8198,81.8287,81.5877,81.6145,26856.0
2016-12-13 11:40:00,91.43,91.44,91.22,91.27,19477.0,81.5967,81.6056,81.4093,81.4539,19477.0
2016-12-13 11:50:00,91.24,91.24,91.06,91.18,13574.0,81.4271,81.4271,81.2665,81.3736,13574.0
2016-12-13 12:00:00,91.22,91.22,90.94,90.96,14315.0,81.4093,81.4093,81.1594,81.1772,14315.0
2016-12-13 12:10:00,90.99,90.99,90.84,90.95,14987.0,81.204,81.204,81.0701,81.1683,14987.0
2016-12-13 12:20:00,90.94,91.01,90.93,91.01,7739.0,81.1594,81.2218,81.1504,81.2218,7739.0
2016-12-13 12:30:00,90.91,91.03,90.91,91.01,6908.0,81.1326,81.2397,81.1326,81.2218,6908.0
2016-12-13 12:40:00,90.99,91.08,90.96,91.04,8201.0,81.204,81.2843,81.1772,81.2486,8201.0
2016-12-13 12:50:00,91.05,91.09,91.01,91.04,14381.0,81.2575,81.2932,81.2218,81.2486,14381.0
2016-12-13 13:00:00,91.01,91.14,91.0,91.05,11550.0,81.2218,81.3379,81.2129,81.2575,11550.0
2016-12-13 13:10:00,91.06,91.33,91.05,91.33,17074.0,81.2665,81.5074,81.2575,81.5074,17074.0
2016-12-13 13:20:00,91.32,91.33,91.21,91.32,8938.0,81.4985,81.5074,81.4003,81.4985,8938.0
2016-12-13 13:30:00,91.32,91.32,91.16,91.16,4961.0,81.4985,81.4985,81.3557,81.3557,4961.0
2016-12-13 13:40:00,91.18,91.2,91.11,91.13,5505.0,81.3736,81.3914,81.3111,81.3289,5505.0
2016-12-13 13:50:00,91.14,91.2,91.07,91.09,6892.0,81.3379,81.3914,81.2754,81.2932,6892.0
2016-12-13 14:00:00,91.06,91.08,90.96,91.0,19091.0,81.2665,81.2843,81.1772,81.2129,19091.0
2016-12-13 14:10:00,90.97,91.03,90.97,91.03,16660.0,81.1861,81.2397,81.1861,81.2397,16660.0
2016-12-13 14:20:00,91.0,91.07,90.97,91.05,8512.0,81.2129,81.2754,81.1861,81.2575,8512.0
2016-12-13 14:30:00,91.03,91.07,91.0,91.07,10322.0,81.2397,81.2754,81.2129,81.2754,10322.0
2016-12-13 14:40:00,91.09,91.19,91.07,91.14,8688.0,81.2932,81.3825,81.2754,81.3379,8688.0
2016-12-13 14:50:00,91.15,91.18,91.12,91.16,7608.0,81.3468,81.3736,81.32,81.3557,7608.0
2016-12-13 15:00:00,91.16,91.2,91.12,91.17,11091.0,81.3557,81.3914,81.32,81.3646,11091.0
2016-12-13 15:10:00,91.15,91.16,91.05,91.11,8928.0,81.3468,81.3557,81.2575,81.3111,8928.0
2016-12-13 15:20:00,91.09,91.11,91.01,91.09,10005.0,81.2932,81.3111,81.2218,81.2932,10005.0
2016-12-13 15:30:00,91.11,91.17,91.07,91.15,17700.0,81.3111,81.3646,81.2754,81.3468,17700.0
2016-12-13 15:40:00,91.16,91.2,91.13,91.15,36750.0,81.3557,81.3914,81.3289,81.3468,36750.0
2016-12-13 15:50:00,91.14,91.14,91.02,91.09,52111.0,81.3379,81.3379,81.2308,81.2932,52111.0
2016-12-14 09:30:00,91.18,91.8,91.14,91.62,35570.0,81.3736,81.9269,81.3379,81.7662,35570.0
2016-12-14 09:40:00,91.51,91.59,91.32,91.35,28920.0,81.6681,81.7395,81.4985,81.5253,28920.0
2016-12-14 09:50:00,91.36,91.4,91.2,91.21,13851.0,81.5342,81.5699,81.3914,81.4003,13851.0
2016-12-14 10:00:00,91.18,91.37,91.18,91.28,25686.0,81.3736,81.5431,81.3736,81.4628,25686.0
2016-12-14 10:10:00,91.31,91.36,91.19,91.21,32228.0,81.4896,81.5342,81.3825,81.4003,32228.0
2016-12-14 10:20:00,91.2,91.47,91.09,91.46,43027.0,81.3914,81.6324,81.2932,81.6234,43027.0
2016-12-14 10:30:00,91.47,91.6,91.22,91.32,36906.0,81.6324,81.7484,81.4093,81.4985,36906.0
2016-12-14 10:40:00,91.29,91.34,91.22,91.26,20275.0,81.4717,81.5164,81.4093,81.445,20275.0
2016-12-14 10:50:00,91.23,91.31,91.17,91.22,16875.0,81.4182,81.4896,81.3646,81.4093,16875.0
2016-12-14 11:00:00,91.23,91.29,91.09,91.15,47472.0,81.4182,81.4717,81.2932,81.3468,47472.0
2016-12-14 11:10:00,91.15,91.22,91.05,91.17,25100.0,81.3468,81.4093,81.2575,81.3646,25100.0
2016-12-14 11:20:00,91.13,91.24,91.12,91.15,6209.0,81.3289,81.4271,81.32,81.3468,6209.0
2016-12-14 11:30:00,91.1,91.15,90.59,90.92,31817.0,81.3022,81.3468,80.847,81.1415,31817.0
2016-12-14 11:40:00,90.91,91.0,90.82,91.0,14031.0,81.1326,81.2129,81.0523,81.2129,14031.0
2016-12-14 11:50:00,90.98,91.04,90.91,91.04,25466.0,81.1951,81.2486,81.1326,81.2486,25466.0
2016-12-14 12:00:00,91.07,91.2,91.07,91.1,22983.0,81.2754,81.3914,81.2754,81.3022,22983.0
2016-12-14 12:10:00,91.08,91.11,90.98,91.0,24696.0,81.2843,81.3111,81.1951,81.2129,24696.0
2016-12-14 12:20:00,90.99,91.02,90.98,91.0,6931.0,81.204,81.2308,81.1951,81.2129,6931.0
2016-12-14 12:30:00,90.99,91.07,90.99,91.06,56571.0,81.204,81.2754,81.204,81.2665,56571.0
2016-12-14 12:40:00,91.09,91.11,91.01,91.04,33203.0,81.2932,81.3111,81.2218,81.2486,33203.0
2016-12-14 12:50:00,91.04,91.05,90.98,91.0,14151.0,81.2486,81.2575,81.1951,81.2129,14151.0
2016-12-14 13:00:00,91.0,91.15,91.0,91.09,45113.0,81.2129,81.3468,81.2129,81.2932,45113.0
2016-12-14 13:10:00,91.08,91.12,91.01,91.09,62995.0,81.2843,81.32,81.2218,81.2932,62995.0
2016-12-14 13:20:00,91.1,91.12,91.04,91.08,10002.0,81.3022,81.32,81.2486,81.2843,10002.0
2016-12-14 13:30:00,91.08,91.12,90.98,90.98,20844.0,81.2843,81.32,81.1951,81.1951,20844.0
2016-12-14 13:40:00,90.99,91.1,90.98,91.09,10993.0,81.204,81.3022,81.1951,81.2932,10993.0
2016-12-14 13:50:00,91.09,91.11,90.99,91.03,8704.0,81.2932,81.3111,81.204,81.2397,8704.0
2016-12-14 14:00:00,91.0,91.2,90.82,91.15,34832.0,81.2129,81.3914,81.0523,81.3468,34832.0
2016-12-14 14:10:00,91.07,91.08,90.55,90.88,16374.0,81.2754,81.2843,80.8113,81.1058,16374.0
2016-12-14 14:20:00,90.88,90.91,90.5,90.5,13970.0,81.1058,81.1326,80.7667,80.7667,13970.0
2016-12-14 14:30:00,90.45,90.86,90.45,90.86,14133.0,80.7221,81.088,80.7221,81.088,14133.0
2016-12-14 14:40:00,90.9,91.0,90.79,90.87,8345.0,81.1237,81.2129,81.0255,81.0969,8345.0
2016-12-14 14:50:00,90.85,90.91,90.58,90.62,20027.0,81.0791,81.1326,80.8381,80.8738,20027.0
2016-12-14 15:00:00,90.59,90.71,90.33,90.33,21625.0,80.847,80.9541,80.615,80.615,21625.0
2016-12-14 15:10:00,90.23,90.29,89.94,90.02,12135.0,80.5257,80.5793,80.2669,80.3383,12135.0
2016-12-14 15:20:00,90.02,90.18,90.02,90.13,16725.0,80.3383,80.4811,80.3383,80.4365,16725.0
2016-12-14 15:30:00,90.14,90.66,90.12,90.57,37682.0,80.4454,80.9095,80.4276,80.8292,37682.0
2016-12-14 15:40:00,90.58,90.59,90.15,90.16,36975.0,80.8381,80.847,80.4543,80.4633,36975.0
2016-12-14 15:50:00,90.15,90.15,89.88,89.94,65454.0,80.4543,80.4543,80.2134,80.2669,65454.0
2016-12-15 09:30:00,90.34,90.43,89.32,89.86,18690.0,80.6239,80.7042,79.7136,80.1955,18690.0
2016-12-15 09:40:00,89.76,90.0,89.63,90.0,7148.0,80.1063,80.3205,79.9903,80.3205,7148.0
2016-12-15 09:50:00,90.1,90.24,89.9,90.1,8076.0,80.4097,80.5347,80.2312,80.4097,8076.0
2016-12-15 10:00:00,90.23,90.39,89.96,90.25,15884.0,80.5257,80.6685,80.2848,80.5436,15884.0
2016-12-15 10:10:00,90.31,90.41,90.18,90.31,17444.0,80.5971,80.6864,80.4811,80.5971,17444.0
2016-12-15 10:20:00,90.28,90.43,90.27,90.41,9334.0,80.5704,80.7042,80.5614,80.6864,9334.0
2016-12-15 10:30:00,90.43,90.71,90.43,90.71,4100.0,80.7042,80.9541,80.7042,80.9541,4100.0
2016-12-15 10:40:00,90.75,90.79,90.41,90.5,7662.0,80.9898,81.0255,80.6864,80.7667,7662.0
2016-12-15 10:50:00,90.51,90.75,90.46,90.58,4487.0,80.7756,80.9898,80.731,80.8381,4487.0
2016-12-15 11:00:00,90.61,90.69,90.58,90.58,5258.0,80.8649,80.9363,80.8381,80.8381,5258.0
2016-12-15 11:10:00,90.64,90.7,90.59,90.6,11170.0,80.8916,80.9452,80.847,80.8559,11170.0
2016-12-15 11:20:00,90.61,90.66,90.27,90.38,7896.0,80.8649,80.9095,80.5614,80.6596,7896.0
2016-12-15 11:30:00,90.33,90.52,90.31,90.45,6467.0,80.615,80.7845,80.5971,80.7221,6467.0
2016-12-15 11:40:00,90.48,90.51,90.38,90.41,6047.0,80.7488,80.7756,80.6596,80.6864,6047.0
2016-12-15 11:50:00,90.44,90.45,90.16,90.25,11914.0,80.7131,80.7221,80.4633,80.5436,11914.0
2016-12-15 12:00:00,90.35,90.43,90.25,90.43,3220.0,80.6328,80.7042,80.5436,80.7042,3220.0
2016-12-15 12:10:00,90.44,90.59,90.4,90.57,8614.0,80.7131,80.847,80.6775,80.8292,8614.0
2016-12-15 12:20:00,90.58,90.62,90.45,90.57,5550.0,80.8381,80.8738,80.7221,80.8292,5550.0
2016-12-15 12:30:00,90.53,90.54,90.34,90.34,2210.0,80.7935,80.8024,80.6239,80.6239,2210.0
2016-12-15 12:40:00,90.33,90.45,90.32,90.41,9005.0,80.615,80.7221,80.6061,80.6864,9005.0
2016-12-15 12:50:00,90.4,90.42,90.2,90.31,17023.0,80.6775,80.6953,80.499,80.5971,17023.0
2016-12-15 13:00:00,90.31,90.4,90.3,90.36,19269.0,80.5971,80.6775,80.5882,80.6418,19269.0
2016-12-15 13:10:00,90.35,90.41,90.35,90.37,11685.0,80.6328,80.6864,80.6328,80.6507,11685.0
2016-12-15 13:20:00,90.39,90.41,90.24,90.28,5361.0,80.6685,80.6864,80.5347,80.5704,5361.0
2016-12-15 13:30:00,90.3,90.37,90.16,90.23,5105.0,80.5882,80.6507,80.4633,80.5257,5105.0
2016-12-15 13:40:00,90.22,90.3,90.05,90.05,5958.0,80.5168,80.5882,80.3651,80.3651,5958.0
2016-12-15 13:50:00,90.06,90.07,89.81,89.9,8879.0,80.374,80.3829,80.1509,80.2312,8879.0
2016-12-15 14:00:00,89.83,89.9,89.81,89.83,19762.0,80.1688,80.2312,80.1509,80.1688,19762.0
2016-12-15 14:10:00,89.85,89.86,89.77,89.79,11984.0,80.1866,80.1955,80.1152,80.1331,11984.0
2016-12-15 14:20:00,89.81,89.82,89.71,89.8,8618.0,80.1509,80.1598,80.0617,80.142,8618.0
2016-12-15 14:30:00,89.8,89.88,89.77,89.88,8414.0,80.142,80.2134,80.1152,80.2134,8414.0
2016-12-15 14:40:00,89.86,89.99,89.86,89.9,6732.0,80.1955,80.3115,80.1955,80.2312,6732.0
2016-12-15 14:50:00,89.94,90.01,89.88,89.94,5832.0,80.2669,80.3294,80.2134,80.2669,5832.0
2016-12-15 15:00:00,89.9,90.0,89.9,89.94,7334.0,80.2312,80.3205,80.2312,80.2669,7334.0
2016-12-15 15:10:00,89.92,89.98,89.88,89.9,12292.0,80.2491,80.3026,80.2134,80.2312,12292.0
2016-12-15 15:20:00,89.9,89.91,89.78,89.8,13110.0,80.2312,80.2402,80.1241,80.142,13110.0
2016-12-15 15:30:00,89.79,89.94,89.79,89.94,19434.0,80.1331,80.2669,80.1331,80.2669,19434.0
2016-12-15 15:40:00,89.95,89.98,89.8,89.84,45420.0,80.2758,80.3026,80.142,80.1777,45420.0
2016-12-15 15:50:00,89.85,89.9,89.79,89.84,122465.0,80.1866,80.2312,80.1331,80.1777,122465.0
2016-12-16 09:30:00,90.05,90.51,89.89,90.2,104002.0,80.3651,80.7756,80.2223,80.499,104002.0
2016-12-16 09:40:00,90.11,90.2,89.74,89.79,7531.0,80.4186,80.499,80.0884,80.1331,7531.0
2016-12-16 09:50:00,89.69,89.74,89.15,89.32,31533.0,80.0438,80.0884,79.5619,79.7136,31533.0
2016-12-16 10:00:00,89.32,89.42,89.05,89.14,10068.0,79.7136,79.8029,79.4726,79.553,10068.0
2016-12-16 10:10:00,89.17,89.17,88.81,88.89,18286.0,79.5797,79.5797,79.2585,79.3299,18286.0
2016-12-16 10:20:00,88.89,89.27,88.89,89.25,9519.0,79.3299,79.669,79.3299,79.6511,9519.0
2016-12-16 10:30:00,89.26,89.26,88.8,88.85,9941.0,79.6601,79.6601,79.2495,79.2942,9941.0
2016-12-16 10:40:00,88.87,88.9,88.65,88.65,10767.0,79.312,79.3388,79.1157,79.1157,10767.0
2016-12-16 10:50:00,88.65,88.65,88.33,88.33,14464.0,79.1157,79.1157,78.8301,78.8301,14464.0
2016-12-16 11:00:00,88.35,88.42,88.08,88.1,30682.0,78.8479,78.9104,78.607,78.6248,30682.0
2016-12-16 11:10:00,88.12,88.84,88.11,88.8,10422.0,78.6427,79.2852,78.6337,79.2495,10422.0
2016-12-16 11:20:00,88.77,88.91,88.69,88.69,7855.0,79.2228,79.3477,79.1514,79.1514,7855.0
2016-12-16 11:30:00,88.61,88.88,88.61,88.84,6181.0,79.08,79.3209,79.08,79.2852,6181.0
2016-12-16 11:40:00,88.87,89.0,88.86,89.0,5201.0,79.312,79.428,79.3031,79.428,5201.0
2016-12-16 11:50:00,88.98,89.07,88.92,88.98,3165.0,79.4102,79.4905,79.3566,79.4102,3165.0
2016-12-16 12:00:00,89.07,89.08,89.0,89.0,4892.0,79.4905,79.4994,79.428,79.428,4892.0
2016-12-16 12:10:00,89.03,89.14,88.91,88.92,8209.0,79.4548,79.553,79.3477,79.3566,8209.0
2016-12-16 12:20:00,88.9,89.02,88.88,89.01,4131.0,79.3388,79.4459,79.3209,79.4369,4131.0
2016-12-16 12:30:00,89.07,89.09,89.03,89.07,4491.0,79.4905,79.5083,79.4548,79.4905,4491.0
2016-12-16 12:40:00,89.09,89.19,89.02,89.17,5172.0,79.5083,79.5976,79.4459,79.5797,5172.0
2016-12-16 12:50:00,89.17,89.17,88.98,88.99,5490.0,79.5797,79.5797,79.4102,79.4191,5490.0
2016-12-16 13:00:00,88.99,89.0,88.93,88.96,3724.0,79.4191,79.428,79.3655,79.3923,3724.0
2016-12-16 13:10:00,88.93,88.93,88.74,88.77,4298.0,79.3655,79.3655,79.196,79.2228,4298.0
2016-12-16 13:20:00,88.83,88.84,88.73,88.76,10882.0,79.2763,79.2852,79.1871,79.2138,10882.0
2016-12-16 13:30:00,88.78,89.02,88.78,89.01,4579.0,79.2317,79.4459,79.2317,79.4369,4579.0
2016-12-16 13:40:00,89.01,89.08,88.82,88.9,6184.0,79.4369,79.4994,79.2674,79.3388,6184.0
2016-12-16 13:50:00,88.93,88.95,88.77,88.8,5520.0,79.3655,79.3834,79.2228,79.2495,5520.0
2016-12-16 14:00:00,88.76,88.76,88.58,88.69,10094.0,79.2138,79.2138,79.0532,79.1514,10094.0
2016-12-16 14:10:00,88.67,88.78,88.67,88.77,6123.0,79.1335,79.2317,79.1335,79.2228,6123.0
2016-12-16 14:20:00,88.79,88.82,88.72,88.82,3795.0,79.2406,79.2674,79.1781,79.2674,3795.0
2016-12-16 14:30:00,88.8,88.87,88.8,88.84,5950.0,79.2495,79.312,79.2495,79.2852,5950.0
2016-12-16 14:40:00,88.83,88.95,88.82,88.89,4109.0,79.2763,79.3834,79.2674,79.3299,4109.0
2016-12-16 14:50:00,88.89,88.96,88.84,88.87,5041.0,79.3299,79.3923,79.2852,79.312,5041.0
2016-12-16 15:00:00,88.9,88.94,88.87,88.89,5624.0,79.3388,79.3745,79.312,79.3299,5624.0
2016-12-16 15:10:00,88.89,88.89,88.78,88.84,9545.0,79.3299,79.3299,79.2317,79.2852,9545.0
2016-12-16 15:20:00,88.84,88.85,88.71,88.78,11186.0,79.2852,79.2942,79.1692,79.2317,11186.0
2016-12-16 15:30:00,88.79,88.94,88.78,88.89,13448.0,79.2406,79.3745,79.2317,79.3299,13448.0
2016-12-16 15:40:00,88.9,89.07,88.8,89.07,26492.0,79.3388,79.4905,79.2495,79.4905,26492.0
2016-12-16 15:50:00,89.07,89.43,89.06,89.23,150160.0,79.4905,79.8118,79.4816,79.6333,150160.0
2016-12-19 09:30:00,89.46,89.46,88.86,89.17,11365.0,79.8385,79.8385,79.3031,79.5797,11365.0
2016-12-19 09:40:00,89.08,89.12,88.72,88.73,5917.0,79.4994,79.5351,79.1781,79.1871,5917.0
2016-12-19 09:50:00,88.74,88.8,88.5,88.57,17928.0,79.196,79.2495,78.9818,79.0443,17928.0
2016-12-19 10:00:00,88.45,88.63,88.38,88.55,10828.0,78.9372,79.0978,78.8747,79.0264,10828.0
2016-12-19 10:10:00,88.5,88.62,88.48,88.61,11540.0,78.9818,79.0889,78.9639,79.08,11540.0
2016-12-19 10:20:00,88.61,88.72,88.38,88.72,12023.0,79.08,79.1781,78.8747,79.1781,12023.0
2016-12-19 10:30:00,88.67,89.09,88.65,89.08,5415.0,79.1335,79.5083,79.1157,79.4994,5415.0
2016-12-19 10:40:00,89.09,89.3,89.09,89.22,8070.0,79.5083,79.6958,79.5083,79.6244,8070.0
2016-12-19 10:50:00,89.22,89.3,89.08,89.3,6151.0,79.6244,79.6958,79.4994,79.6958,6151.0
2016-12-19 11:00:00,89.23,89.51,89.21,89.51,7066.0,79.6333,79.8832,79.6154,79.8832,7066.0
2016-12-19 11:10:00,89.55,89.63,89.47,89.59,12269.0,79.9189,79.9903,79.8475,79.9546,12269.0
2016-12-19 11:20:00,89.53,89.53,89.22,89.26,5719.0,79.901,79.901,79.6244,79.6601,5719.0
2016-12-19 11:30:00,89.31,89.45,89.17,89.21,18589.0,79.7047,79.8296,79.5797,79.6154,18589.0
2016-12-19 11:40:00,89.21,89.34,89.14,89.26,9240.0,79.6154,79.7315,79.553,79.6601,9240.0
2016-12-19 11:50:00,89.27,89.41,89.19,89.19,4700.0,79.669,79.7939,79.5976,79.5976,4700.0
2016-12-19 12:00:00,89.19,89.41,89.18,89.41,6907.0,79.5976,79.7939,79.5887,79.7939,6907.0
2016-12-19 12:10:00,89.37,89.43,89.31,89.42,3742.0,79.7582,79.8118,79.7047,79.8029,3742.0
2016-12-19 12:20:00,89.45,89.54,89.38,89.54,3000.0,79.8296,79.9099,79.7672,79.9099,3000.0
2016-12-19 12:30:00,89.58,89.58,89.47,89.49,10832.0,79.9456,79.9456,79.8475,79.8653,10832.0
2016-12-19 12:40:00,89.5,89.56,89.41,89.42,20935.0,79.8742,79.9278,79.7939,79.8029,20935.0
2016-12-19 12:50:00,89.47,89.52,89.43,89.5,8853.0,79.8475,79.8921,79.8118,79.8742,8853.0
2016-12-19 13:00:00,89.5,89.66,89.46,89.66,2606.0,79.8742,80.017,79.8385,80.017,2606.0
2016-12-19 13:10:00,89.63,89.63,89.53,89.53,2752.0,79.9903,79.9903,79.901,79.901,2752.0
2016-12-19 13:20:00,89.51,89.52,89.43,89.48,3900.0,79.8832,79.8921,79.8118,79.8564,3900.0
2016-12-19 13:30:00,89.51,89.51,89.17,89.23,40931.0,79.8832,79.8832,79.5797,79.6333,40931.0
2016-12-19 13:40:00,89.25,89.25,89.13,89.15,15686.0,79.6511,79.6511,79.544,79.5619,15686.0
2016-12-19 13:50:00,89.2,89.26,89.14,89.26,4200.0,79.6065,79.6601,79.553,79.6601,4200.0
2016-12-19 14:00:00,89.28,89.32,89.15,89.19,7557.0,79.6779,79.7136,79.5619,79.5976,7557.0
2016-12-19 14:10:00,89.22,89.29,89.17,89.2,8349.0,79.6244,79.6868,79.5797,79.6065,8349.0
2016-12-19 14:20:00,89.21,89.26,89.2,89.23,9468.0,79.6154,79.6601,79.6065,79.6333,9468.0
2016-12-19 14:30:00,89.18,89.2,89.12,89.14,4202.0,79.5887,79.6065,79.5351,79.553,4202.0
2016-12-19 14:40:00,89.13,89.15,88.96,88.99,17087.0,79.544,79.5619,79.3923,79.4191,17087.0
2016-12-19 14:50:00,89.0,89.12,88.98,89.1,14007.0,79.428,79.5351,79.4102,79.5173,14007.0
2016-12-19 15:00:00,89.09,89.2,89.05,89.11,19891.0,79.5083,79.6065,79.4726,79.5262,19891.0
2016-12-19 15:10:00,89.1,89.14,89.07,89.08,11900.0,79.5173,79.553,79.4905,79.4994,11900.0
2016-12-19 15:20:00,89.06,89.06,88.98,89.04,15909.0,79.4816,79.4816,79.4102,79.4637,15909.0
2016-12-19 15:30:00,89.04,89.13,89.03,89.06,37613.0,79.4637,79.544,79.4548,79.4816,37613.0
2016-12-19 15:40:00,89.06,89.08,88.96,88.99,25236.0,79.4816,79.4994,79.3923,79.4191,25236.0
2016-12-19 15:50:00,88.98,89.03,88.97,89.0,60879.0,79.4102,79.4548,79.4012,79.428,60879.0
2016-12-20 09:30:00,89.1,89.11,88.77,88.85,14587.0,79.5173,79.5262,79.2228,79.2942,14587.0
2016-12-20 09:40:00,88.8,89.2,88.67,89.06,8648.0,79.2495,79.6065,79.1335,79.4816,8648.0
2016-12-20 09:50:00,89.09,89.17,88.97,89.09,7810.0,79.5083,79.5797,79.4012,79.5083,7810.0
2016-12-20 10:00:00,89.2,89.46,89.12,89.41,7192.0,79.6065,79.8385,79.5351,79.7939,7192.0
2016-12-20 10:10:00,89.36,89.49,89.3,89.32,4540.0,79.7493,79.8653,79.6958,79.7136,4540.0
2016-12-20 10:20:00,89.26,89.43,89.22,89.41,3510.0,79.6601,79.8118,79.6244,79.7939,3510.0
2016-12-20 10:30:00,89.4,89.5,89.36,89.41,6295.0,79.785,79.8742,79.7493,79.7939,6295.0
2016-12-20 10:40:00,89.42,89.52,89.33,89.51,6359.0,79.8029,79.8921,79.7225,79.8832,6359.0
2016-12-20 10:50:00,89.52,89.62,89.45,89.48,2997.0,79.8921,79.9813,79.8296,79.8564,2997.0
2016-12-20 11:00:00,89.57,89.57,89.32,89.37,4882.0,79.9367,79.9367,79.7136,79.7582,4882.0
2016-12-20 11:10:00,89.35,89.53,89.35,89.44,5957.0,79.7404,79.901,79.7404,79.8207,5957.0
2016-12-20 11:20:00,89.45,89.59,89.39,89.56,9455.0,79.8296,79.9546,79.7761,79.9278,9455.0
2016-12-20 11:30:00,89.54,89.63,89.45,89.49,8461.0,79.9099,79.9903,79.8296,79.8653,8461.0
2016-12-20 11:40:00,89.55,89.6,89.42,89.46,3800.0,79.9189,79.9635,79.8029,79.8385,3800.0
2016-12-20 11:50:00,89.45,89.51,89.3,89.46,14548.0,79.8296,79.8832,79.6958,79.8385,14548.0
2016-12-20 12:00:00,89.42,89.49,89.33,89.37,12353.0,79.8029,79.8653,79.7225,79.7582,12353.0
2016-12-20 12:10:00,89.38,89.44,89.35,89.39,6315.0,79.7672,79.8207,79.7404,79.7761,6315.0
2016-12-20 12:20:00,89.45,89.6,89.4,89.45,8127.0,79.8296,79.9635,79.785,79.8296,8127.0
2016-12-20 12:30:00,89.5,89.5,89.31,89.36,10120.0,79.8742,79.8742,79.7047,79.7493,10120.0
2016-12-20 12:40:00,89.41,89.46,89.32,89.4,2385.0,79.7939,79.8385,79.7136,79.785,2385.0
2016-12-20 12:50:00,89.41,89.5,89.35,89.43,6829.0,79.7939,79.8742,79.7404,79.8118,6829.0
2016-12-20 13:00:00,89.42,89.5,89.37,89.46,4073.0,79.8029,79.8742,79.7582,79.8385,4073.0
2016-12-20 13:10:00,89.5,89.67,89.48,89.66,12434.0,79.8742,80.026,79.8564,80.017,12434.0
2016-12-20 13:20:00,89.63,89.64,89.59,89.62,4119.0,79.9903,79.9992,79.9546,79.9813,4119.0
2016-12-20 13:30:00,89.63,89.72,89.58,89.58,5644.0,79.9903,80.0706,79.9456,79.9456,5644.0
2016-12-20 13:40:00,89.58,89.63,89.54,89.63,6992.0,79.9456,79.9903,79.9099,79.9903,6992.0
2016-12-20 13:50:00,89.62,89.81,89.57,89.8,9720.0,79.9813,80.1509,79.9367,80.142,9720.0
2016-12-20 14:00:00,89.79,89.8,89.68,89.7,10712.0,80.1331,80.142,80.0349,80.0527,10712.0
2016-12-20 14:10:00,89.7,89.72,89.63,89.69,8095.0,80.0527,80.0706,79.9903,80.0438,8095.0
2016-12-20 14:20:00,89.69,89.69,89.62,89.63,5022.0,80.0438,80.0438,79.9813,79.9903,5022.0
2016-12-20 14:30:00,89.61,89.64,89.38,89.54,4900.0,79.9724,79.9992,79.7672,79.9099,4900.0
2016-12-20 14:40:00,89.55,89.57,89.39,89.43,3882.0,79.9189,79.9367,79.7761,79.8118,3882.0
2016-12-20 14:50:00,89.46,89.49,89.34,89.38,6550.0,79.8385,79.8653,79.7315,79.7672,6550.0
2016-12-20 15:00:00,89.36,89.4,89.32,89.33,4616.0,79.7493,79.785,79.7136,79.7225,4616.0
2016-12-20 15:10:00,89.32,89.36,89.31,89.31,6685.0,79.7136,79.7493,79.7047,79.7047,6685.0
2016-12-20 15:20:00,89.32,89.34,89.29,89.32,9768.0,79.7136,79.7315,79.6868,79.7136,9768.0
2016-12-20 15:30:00,89.34,89.37,89.33,89.36,7583.0,79.7315,79.7582,79.7225,79.7493,7583.0
2016-12-20 15:40:00,89.36,89.36,89.21,89.21,11031.0,79.7493,79.7493,79.6154,79.6154,11031.0
2016-12-20 15:50:00,89.22,89.34,89.22,89.34,20866.0,79.6244,79.7315,79.6244,79.7315,20866.0
2016-12-21 09:30:00,89.34,89.42,89.21,89.34,7825.0,79.7315,79.8029,79.6154,79.7315,7825.0
2016-12-21 09:40:00,89.26,89.55,89.26,89.46,7659.0,79.6601,79.9189,79.6601,79.8385,7659.0
2016-12-21 09:50:00,89.45,89.63,89.41,89.63,12058.0,79.8296,79.9903,79.7939,79.9903,12058.0
2016-12-21 10:00:00,89.62,89.71,89.42,89.42,5867.0,79.9813,80.0617,79.8029,79.8029,5867.0
2016-12-21 10:10:00,89.46,89.47,89.38,89.38,3044.0,79.8385,79.8475,79.7672,79.7672,3044.0
2016-12-21 10:20:00,89.43,89.63,89.33,89.57,14967.0,79.8118,79.9903,79.7225,79.9367,14967.0
2016-12-21 10:30:00,89.49,89.58,89.38,89.57,6041.0,79.8653,79.9456,79.7672,79.9367,6041.0
2016-12-21 10:40:00,89.62,89.62,89.43,89.43,7156.0,79.9813,79.9813,79.8118,79.8118,7156.0
2016-12-21 10:50:00,89.48,89.58,89.46,89.58,2199.0,79.8564,79.9456,79.8385,79.9456,2199.0
2016-12-21 11:00:00,89.54,89.66,89.52,89.64,6100.0,79.9099,80.017,79.8921,79.9992,6100.0
2016-12-21 11:10:00,89.63,89.79,89.63,89.79,3749.0,79.9903,80.1331,79.9903,80.1331,3749.0
2016-12-21 11:20:00,89.81,89.96,89.79,89.96,2997.0,80.1509,80.2848,80.1331,80.2848,2997.0
2016-12-21 11:30:00,89.95,89.99,89.78,89.89,6594.0,80.2758,80.3115,80.1241,80.2223,6594.0
2016-12-21 11:40:00,89.82,89.9,89.73,89.9,7200.0,80.1598,80.2312,80.0795,80.2312,7200.0
2016-12-21 11:50:00,89.95,89.97,89.84,89.9,6645.0,80.2758,80.2937,80.1777,80.2312,6645.0
2016-12-21 12:00:00,89.86,89.92,89.78,89.8,8355.0,80.1955,80.2491,80.1241,80.142,8355.0
2016-12-21 12:10:00,89.79,89.84,89.73,89.75,1626.0,80.1331,80.1777,80.0795,80.0974,1626.0
2016-12-21 12:20:00,89.69,89.7,89.59,89.59,1464.0,80.0438,80.0527,79.9546,79.9546,1464.0
2016-12-21 12:30:00,89.59,89.59,89.52,89.58,2150.0,79.9546,79.9546,79.8921,79.9456,2150.0
2016-12-21 12:40:00,89.53,89.6,89.5,89.5,1200.0,79.901,79.9635,79.8742,79.8742,1200.0
2016-12-21 12:50:00,89.53,89.54,89.45,89.45,2628.0,79.901,79.9099,79.8296,79.8296,2628.0
2016-12-21 13:00:00,89.45,89.52,89.34,89.34,2914.0,79.8296,79.8921,79.7315,79.7315,2914.0
2016-12-21 13:10:00,89.35,89.37,89.29,89.3,3951.0,79.7404,79.7582,79.6868,79.6958,3951.0
2016-12-21 13:20:00,89.28,89.33,89.24,89.24,2611.0,79.6779,79.7225,79.6422,79.6422,2611.0
2016-12-21 13:30:00,89.23,89.28,89.21,89.25,2360.0,79.6333,79.6779,79.6154,79.6511,2360.0
2016-12-21 13:40:00,89.25,89.28,89.2,89.24,3362.0,79.6511,79.6779,79.6065,79.6422,3362.0
2016-12-21 13:50:00,89.2,89.21,89.08,89.14,4672.0,79.6065,79.6154,79.4994,79.553,4672.0
2016-12-21 14:00:00,89.14,89.18,89.1,89.18,2254.0,79.553,79.5887,79.5173,79.5887,2254.0
2016-12-21 14:10:00,89.16,89.41,89.16,89.37,10393.0,79.5708,79.7939,79.5708,79.7582,10393.0
2016-12-21 14:20:00,89.34,89.35,89.26,89.3,4837.0,79.7315,79.7404,79.6601,79.6958,4837.0
2016-12-21 14:30:00,89.28,89.32,89.25,89.25,3533.0,79.6779,79.7136,79.6511,79.6511,3533.0
2016-12-21 14:40:00,89.24,89.27,89.2,89.2,2300.0,79.6422,79.669,79.6065,79.6065,2300.0
2016-12-21 14:50:00,89.2,89.3,89.18,89.3,3886.0,79.6065,79.6958,79.5887,79.6958,3886.0
2016-12-21 15:00:00,89.3,89.31,89.17,89.17,3890.0,79.6958,79.7047,79.5797,79.5797,3890.0
2016-12-21 15:10:00,89.19,89.23,89.17,89.22,4802.0,79.5976,79.6333,79.5797,79.6244,4802.0
2016-12-21 15:20:00,89.2,89.22,89.18,89.21,4344.0,79.6065,79.6244,79.5887,79.6154,4344.0
2016-12-21 15:30:00,89.22,89.48,89.21,89.47,15003.0,79.6244,79.8564,79.6154,79.8475,15003.0
2016-12-21 15:40:00,89.47,89.52,89.41,89.43,15145.0,79.8475,79.8921,79.7939,79.8118,15145.0
2016-12-21 15:50:00,89.45,89.45,89.27,89.27,36590.0,79.8296,79.8296,79.669,79.669,36590.0
2016-12-22 09:30:00,89.0,89.53,88.91,89.03,9373.0,79.428,79.901,79.3477,79.4548,9373.0
2016-12-22 09:40:00,89.19,89.4,89.07,89.36,4175.0,79.5976,79.785,79.4905,79.7493,4175.0
2016-12-22 09:50:00,89.33,89.41,89.33,89.4,839.0,79.7225,79.7939,79.7225,79.785,839.0
2016-12-22 10:00:00,89.37,89.47,89.34,89.36,5864.0,79.7582,79.8475,79.7315,79.7493,5864.0
2016-12-22 10:10:00,89.3,89.3,89.07,89.17,5127.0,79.6958,79.6958,79.4905,79.5797,5127.0
2016-12-22 10:20:00,89.16,89.21,88.99,88.99,1400.0,79.5708,79.6154,79.4191,79.4191,1400.0
2016-12-22 10:30:00,88.98,89.01,88.84,88.84,3501.0,79.4102,79.4369,79.2852,79.2852,3501.0
2016-12-22 10:40:00,88.9,88.96,88.78,88.78,9700.0,79.3388,79.3923,79.2317,79.2317,9700.0
2016-12-22 10:50:00,88.76,88.81,88.73,88.76,4221.0,79.2138,79.2585,79.1871,79.2138,4221.0
2016-12-22 11:00:00,88.76,88.84,88.76,88.84,2534.0,79.2138,79.2852,79.2138,79.2852,2534.0
2016-12-22 11:10:00,88.81,88.94,88.8,88.87,3790.0,79.2585,79.3745,79.2495,79.312,3790.0
2016-12-22 11:20:00,88.91,88.93,88.76,88.78,5798.0,79.3477,79.3655,79.2138,79.2317,5798.0
2016-12-22 11:30:00,88.78,88.84,88.65,88.65,4150.0,79.2317,79.2852,79.1157,79.1157,4150.0
2016-12-22 11:40:00,88.7,88.72,88.62,88.62,3800.0,79.1603,79.1781,79.0889,79.0889,3800.0
2016-12-22 11:50:00,88.6,88.63,88.43,88.44,4754.0,79.071,79.0978,78.9193,78.9282,4754.0
2016-12-22 12:00:00,88.44,88.57,88.44,88.52,7447.0,78.9282,79.0443,78.9282,78.9996,7447.0
2016-12-22 12:10:00,88.52,88.54,88.47,88.5,7443.0,78.9996,79.0175,78.955,78.9818,7443.0
2016-12-22 12:20:00,88.49,88.62,88.49,88.59,4519.0,78.9729,79.0889,78.9729,79.0621,4519.0
2016-12-22 12:30:00,88.64,88.66,88.63,88.66,723.0,79.1067,79.1246,79.0978,79.1246,723.0
2016-12-22 12:40:00,88.66,88.72,88.63,88.67,7775.0,79.1246,79.1781,79.0978,79.1335,7775.0
2016-12-22 12:50:00,88.64,88.73,88.6,88.73,9030.0,79.1067,79.1871,79.071,79.1871,9030.0
2016-12-22 13:00:00,88.7,88.79,88.66,88.79,5202.0,79.1603,79.2406,79.1246,79.2406,5202.0
2016-12-22 13:10:00,88.79,88.79,88.69,88.69,2798.0,79.2406,79.2406,79.1514,79.1514,2798.0
2016-12-22 13:20:00,88.72,88.72,88.65,88.68,2072.0,79.1781,79.1781,79.1157,79.1424,2072.0
2016-12-22 13:30:00,88.67,88.75,88.62,88.75,8690.0,79.1335,79.2049,79.0889,79.2049,8690.0
2016-12-22 13:40:00,88.79,88.87,88.77,88.82,4900.0,79.2406,79.312,79.2228,79.2674,4900.0
2016-12-22 13:50:00,88.8,88.8,88.68,88.69,4286.0,79.2495,79.2495,79.1424,79.1514,4286.0
2016-12-22 14:00:00,88.65,88.68,88.6,88.65,6407.0,79.1157,79.1424,79.071,79.1157,6407.0
2016-12-22 14:10:00,88.62,88.63,88.42,88.43,15624.0,79.0889,79.0978,78.9104,78.9193,15624.0
2016-12-22 14:20:00,88.46,88.46,88.36,88.38,3398.0,78.9461,78.9461,78.8569,78.8747,3398.0
2016-12-22 14:30:00,88.38,88.38,88.29,88.33,7271.0,78.8747,78.8747,78.7944,78.8301,7271.0
2016-12-22 14:40:00,88.35,88.44,88.33,88.33,2900.0,78.8479,78.9282,78.8301,78.8301,2900.0
2016-12-22 14:50:00,88.33,88.51,88.3,88.47,6901.0,78.8301,78.9907,78.8033,78.955,6901.0
2016-12-22 15:00:00,88.44,88.5,88.27,88.31,11376.0,78.9282,78.9818,78.7765,78.8122,11376.0
2016-12-22 15:10:00,88.3,88.34,88.27,88.29,6004.0,78.8033,78.839,78.7765,78.7944,6004.0
2016-12-22 15:20:00,88.32,88.32,88.22,88.29,7200.0,78.8212,78.8212,78.7319,78.7944,7200.0
2016-12-22 15:30:00,88.33,88.37,88.24,88.29,6752.0,78.8301,78.8658,78.7498,78.7944,6752.0
2016-12-22 15:40:00,88.31,88.34,88.21,88.25,14702.0,78.8122,78.839,78.723,78.7587,14702.0
2016-12-22 15:50:00,88.29,88.43,88.27,88.43,26146.0,78.7944,78.9193,78.7765,78.9193,26146.0
2016-12-23 09:30:00,88.47,88.48,87.93,88.0,7061.0,78.955,78.9639,78.4731,78.5356,7061.0
2016-12-23 09:40:00,88.07,88.12,87.72,87.87,12731.0,78.598,78.6427,78.2857,78.4196,12731.0
2016-12-23 09:50:00,87.98,88.03,87.79,87.81,5897.0,78.5177,78.5623,78.3482,78.366,5897.0
2016-12-23 10:00:00,87.91,87.99,87.82,87.85,3046.0,78.4553,78.5266,78.3749,78.4017,3046.0
2016-12-23 10:10:00,87.85,88.03,87.78,87.96,5334.0,78.4017,78.5623,78.3392,78.4999,5334.0
2016-12-23 10:20:00,87.93,88.29,87.93,88.29,2982.0,78.4731,78.7944,78.4731,78.7944,2982.0
2016-12-23 10:30:00,88.29,88.36,88.16,88.22,6828.0,78.7944,78.8569,78.6784,78.7319,6828.0
2016-12-23 10:40:00,88.25,88.5,88.18,88.5,3853.0,78.7587,78.9818,78.6962,78.9818,3853.0
2016-12-23 10:50:00,88.54,88.56,88.41,88.56,5392.0,79.0175,79.0353,78.9015,79.0353,5392.0
2016-12-23 11:00:00,88.56,88.56,88.31,88.31,1813.0,79.0353,79.0353,78.8122,78.8122,1813.0
2016-12-23 11:10:00,88.26,88.43,88.26,88.34,2232.0,78.7676,78.9193,78.7676,78.839,2232.0
2016-12-23 11:20:00,88.3,88.38,88.3,88.3,4227.0,78.8033,78.8747,78.8033,78.8033,4227.0
2016-12-23 11:30:00,88.26,88.39,88.25,88.3,2500.0,78.7676,78.8836,78.7587,78.8033,2500.0
2016-12-23 11:40:00,88.24,88.24,88.07,88.07,2406.0,78.7498,78.7498,78.598,78.598,2406.0
2016-12-23 11:50:00,88.14,88.22,88.12,88.16,3000.0,78.6605,78.7319,78.6427,78.6784,3000.0
2016-12-23 12:00:00,88.16,88.27,88.14,88.14,1208.0,78.6784,78.7765,78.6605,78.6605,1208.0
2016-12-23 12:10:00,88.21,88.32,88.21,88.26,1835.0,78.723,78.8212,78.723,78.7676,1835.0
2016-12-23 12:20:00,88.27,88.29,88.14,88.24,4168.0,78.7765,78.7944,78.6605,78.7498,4168.0
2016-12-23 12:30:00,88.37,88.37,88.33,88.34,700.0,78.8658,78.8658,78.8301,78.839,700.0
2016-12-23 12:40:00,88.27,88.31,88.27,88.31,300.0,78.7765,78.8122,78.7765,78.8122,300.0
2016-12-23 12:50:00,88.3,88.36,88.3,88.35,350.0,78.8033,78.8569,78.8033,78.8479,350.0
2016-12-23 13:00:00,88.34,88.35,88.24,88.24,1240.0,78.839,78.8479,78.7498,78.7498,1240.0
2016-12-23 13:10:00,88.32,88.38,88.27,88.38,1300.0,78.8212,78.8747,78.7765,78.8747,1300.0
2016-12-23 13:20:00,88.39,88.48,88.37,88.48,1900.0,78.8836,78.9639,78.8658,78.9639,1900.0
2016-12-23 13:30:00,88.5,88.57,88.45,88.54,3452.0,78.9818,79.0443,78.9372,79.0175,3452.0
2016-12-23 13:40:00,88.56,88.59,88.46,88.46,1900.0,79.0353,79.0621,78.9461,78.9461,1900.0
2016-12-23 13:50:00,88.49,88.54,88.45,88.48,1600.0,78.9729,79.0175,78.9372,78.9639,1600.0
2016-12-23 14:00:00,88.5,88.51,88.43,88.49,700.0,78.9818,78.9907,78.9193,78.9729,700.0
2016-12-23 14:10:00,88.5,88.52,88.44,88.48,2560.0,78.9818,78.9996,78.9282,78.9639,2560.0
2016-12-23 14:20:00,88.54,88.54,88.42,88.45,2196.0,79.0175,79.0175,78.9104,78.9372,2196.0
2016-12-23 14:30:00,88.44,88.58,88.43,88.52,3500.0,78.9282,79.0532,78.9193,78.9996,3500.0
2016-12-23 14:40:00,88.57,88.59,88.51,88.58,1100.0,79.0443,79.0621,78.9907,79.0532,1100.0
2016-12-23 14:50:00,88.59,88.59,88.53,88.58,2200.0,79.0621,79.0621,79.0086,79.0532,2200.0
2016-12-23 15:00:00,88.58,88.6,88.49,88.5,3833.0,79.0532,79.071,78.9729,78.9818,3833.0
2016-12-23 15:10:00,88.47,88.6,88.47,88.58,3000.0,78.955,79.071,78.955,79.0532,3000.0
2016-12-23 15:20:00,88.56,88.64,88.53,88.59,3507.0,79.0353,79.1067,79.0086,79.0621,3507.0
2016-12-23 15:30:00,88.6,88.73,88.59,88.73,4209.0,79.071,79.1871,79.0621,79.1871,4209.0
2016-12-23 15:40:00,88.73,88.78,88.72,88.72,6071.0,79.1871,79.2317,79.1781,79.1781,6071.0
2016-12-23 15:50:00,88.74,88.85,88.74,88.81,15743.0,79.196,79.2942,79.196,79.2585,15743.0
2016-12-27 09:30:00,88.89,89.46,88.89,89.45,13199.0,79.3299,79.8385,79.3299,79.8296,13199.0
2016-12-27 09:40:00,89.34,89.42,89.03,89.04,7701.0,79.7315,79.8029,79.4548,79.4637,7701.0
2016-12-27 09:50:00,89.06,89.13,89.05,89.13,4400.0,79.4816,79.544,79.4726,79.544,4400.0
2016-12-27 10:00:00,89.09,89.18,89.05,89.05,5887.0,79.5083,79.5887,79.4726,79.4726,5887.0
2016-12-27 10:10:00,89.07,89.11,88.82,88.85,8635.0,79.4905,79.5262,79.2674,79.2942,8635.0
2016-12-27 10:20:00,88.84,88.9,88.82,88.84,2210.0,79.2852,79.3388,79.2674,79.2852,2210.0
2016-12-27 10:30:00,88.83,88.91,88.82,88.85,2259.0,79.2763,79.3477,79.2674,79.2942,2259.0
2016-12-27 10:40:00,88.88,88.88,88.77,88.81,1500.0,79.3209,79.3209,79.2228,79.2585,1500.0
2016-12-27 10:50:00,88.8,88.86,88.77,88.77,1200.0,79.2495,79.3031,79.2228,79.2228,1200.0
2016-12-27 11:00:00,88.73,88.74,88.6,88.72,4660.0,79.1871,79.196,79.071,79.1781,4660.0
2016-12-27 11:10:00,88.71,88.85,88.68,88.85,6612.0,79.1692,79.2942,79.1424,79.2942,6612.0
2016-12-27 11:20:00,88.82,88.96,88.82,88.94,4652.0,79.2674,79.3923,79.2674,79.3745,4652.0
2016-12-27 11:30:00,89.0,89.2,89.0,89.2,5173.0,79.428,79.6065,79.428,79.6065,5173.0
2016-12-27 11:40:00,89.14,89.29,89.13,89.19,2288.0,79.553,79.6868,79.544,79.5976,2288.0
2016-12-27 11:50:00,89.08,89.11,89.02,89.09,1000.0,79.4994,79.5262,79.4459,79.5083,1000.0
2016-12-27 12:00:00,89.06,89.13,88.96,89.06,3980.0,79.4816,79.544,79.3923,79.4816,3980.0
2016-12-27 12:10:00,89.04,89.04,88.95,89.01,4028.0,79.4637,79.4637,79.3834,79.4369,4028.0
2016-12-27 12:20:00,88.92,88.99,88.89,88.89,1500.0,79.3566,79.4191,79.3299,79.3299,1500.0
2016-12-27 12:30:00,88.88,88.88,88.68,88.68,1820.0,79.3209,79.3209,79.1424,79.1424,1820.0
2016-12-27 12:40:00,88.69,88.77,88.68,88.73,1700.0,79.1514,79.2228,79.1424,79.1871,1700.0
2016-12-27 12:50:00,88.69,88.76,88.69,88.7,2180.0,79.1514,79.2138,79.1514,79.1603,2180.0
2016-12-27 13:00:00,88.66,88.7,88.65,88.69,1950.0,79.1246,79.1603,79.1157,79.1514,1950.0
2016-12-27 13:10:00,88.74,88.79,88.73,88.79,1630.0,79.196,79.2406,79.1871,79.2406,1630.0
2016-12-27 13:20:00,88.7,88.81,88.7,88.81,3230.0,79.1603,79.2585,79.1603,79.2585,3230.0
2016-12-27 13:30:00,88.81,88.89,88.81,88.89,800.0,79.2585,79.3299,79.2585,79.3299,800.0
2016-12-27 13:40:00,88.87,89.0,88.86,89.0,5527.0,79.312,79.428,79.3031,79.428,5527.0
2016-12-27 13:50:00,88.97,89.01,88.88,88.95,4776.0,79.4012,79.4369,79.3209,79.3834,4776.0
2016-12-27 14:00:00,88.97,88.99,88.81,88.89,2218.0,79.4012,79.4191,79.2585,79.3299,2218.0
2016-12-27 14:10:00,88.9,88.96,88.85,88.92,1300.0,79.3388,79.3923,79.2942,79.3566,1300.0
2016-12-27 14:20:00,88.87,88.94,88.87,88.94,1290.0,79.312,79.3745,79.312,79.3745,1290.0
2016-12-27 14:30:00,88.95,88.95,88.89,88.92,1844.0,79.3834,79.3834,79.3299,79.3566,1844.0
2016-12-27 14:40:00,88.9,88.96,88.9,88.9,1864.0,79.3388,79.3923,79.3388,79.3388,1864.0
2016-12-27 14:50:00,88.85,88.9,88.84,88.85,3551.0,79.2942,79.3388,79.2852,79.2942,3551.0
2016-12-27 15:00:00,88.85,88.9,88.82,88.88,3466.0,79.2942,79.3388,79.2674,79.3209,3466.0
2016-12-27 15:10:00,88.86,88.88,88.84,88.85,2713.0,79.3031,79.3209,79.2852,79.2942,2713.0
2016-12-27 15:20:00,88.83,88.88,88.79,88.8,2500.0,79.2763,79.3209,79.2406,79.2495,2500.0
2016-12-27 15:30:00,88.83,88.88,88.83,88.88,7051.0,79.2763,79.3209,79.2763,79.3209,7051.0
2016-12-27 15:40:00,88.87,89.01,88.87,88.98,9105.0,79.312,79.4369,79.312,79.4102,9105.0
2016-12-27 15:50:00,88.98,89.03,88.96,89.02,19608.0,79.4102,79.4548,79.3923,79.4459,19608.0
2016-12-28 09:30:00,89.05,89.41,89.0,89.16,6925.0,79.4726,79.7939,79.428,79.5708,6925.0
2016-12-28 09:40:00,89.16,89.16,88.38,88.38,9440.0,79.5708,79.5708,78.8747,78.8747,9440.0
2016-12-28 09:50:00,88.45,88.5,88.26,88.26,17511.0,78.9372,78.9818,78.7676,78.7676,17511.0
2016-12-28 10:00:00,88.37,88.37,88.12,88.14,6152.0,78.8658,78.8658,78.6427,78.6605,6152.0
2016-12-28 10:10:00,88.09,88.15,88.03,88.03,7200.0,78.6159,78.6694,78.5623,78.5623,7200.0
2016-12-28 10:20:00,88.03,88.03,87.8,87.83,5031.0,78.5623,78.5623,78.3571,78.3839,5031.0
2016-12-28 10:30:00,87.84,87.87,87.71,87.78,7078.0,78.3928,78.4196,78.2768,78.3392,7078.0
2016-12-28 10:40:00,87.75,87.78,87.64,87.66,5060.0,78.3125,78.3392,78.2143,78.2321,5060.0
2016-12-28 10:50:00,87.66,87.66,87.45,87.5,9227.0,78.2321,78.2321,78.0447,78.0893,9227.0
2016-12-28 11:00:00,87.55,87.55,87.39,87.39,15921.0,78.134,78.134,77.9912,77.9912,15921.0
2016-12-28 11:10:00,87.45,87.46,87.33,87.33,9368.0,78.0447,78.0536,77.9376,77.9376,9368.0
2016-12-28 11:20:00,87.32,87.66,87.32,87.58,16652.0,77.9287,78.2321,77.9287,78.1607,16652.0
2016-12-28 11:30:00,87.55,87.61,87.48,87.56,14001.0,78.134,78.1875,78.0715,78.1429,14001.0
2016-12-28 11:40:00,87.54,87.54,87.19,87.19,12809.0,78.125,78.125,77.8127,77.8127,12809.0
2016-12-28 11:50:00,87.2,87.29,87.11,87.21,21613.0,77.8216,77.9019,77.7413,77.8305,21613.0
2016-12-28 12:00:00,87.21,87.39,87.08,87.08,12922.0,77.8305,77.9912,77.7145,77.7145,12922.0
2016-12-28 12:10:00,87.09,87.09,86.8,86.83,12035.0,77.7234,77.7234,77.4646,77.4914,12035.0
2016-12-28 12:20:00,86.81,86.92,86.75,86.92,7921.0,77.4736,77.5717,77.42,77.5717,7921.0
2016-12-28 12:30:00,86.94,87.01,86.91,87.01,7705.0,77.5896,77.652,77.5628,77.652,7705.0
2016-12-28 12:40:00,87.01,87.01,86.83,86.9,4847.0,77.652,77.652,77.4914,77.5539,4847.0
2016-12-28 12:50:00,86.94,87.01,86.94,86.97,3450.0,77.5896,77.652,77.5896,77.6163,3450.0
2016-12-28 13:00:00,86.99,87.06,86.91,87.03,5504.0,77.6342,77.6967,77.5628,77.6699,5504.0
2016-12-28 13:10:00,87.0,87.01,86.94,86.96,1800.0,77.6431,77.652,77.5896,77.6074,1800.0
2016-12-28 13:20:00,86.95,87.04,86.87,87.01,6282.0,77.5985,77.6788,77.5271,77.652,6282.0
2016-12-28 13:30:00,87.02,87.02,86.93,86.94,2775.0,77.661,77.661,77.5807,77.5896,2775.0
2016-12-28 13:40:00,86.96,86.96,86.71,86.71,4880.0,77.6074,77.6074,77.3843,77.3843,4880.0
2016-12-28 13:50:00,86.71,86.74,86.62,86.71,10926.0,77.3843,77.4111,77.304,77.3843,10926.0
2016-12-28 14:00:00,86.74,86.84,86.73,86.73,6929.0,77.4111,77.5003,77.4022,77.4022,6929.0
2016-12-28 14:10:00,86.75,86.81,86.54,86.57,6200.0,77.42,77.4736,77.2326,77.2594,6200.0
2016-12-28 14:20:00,86.56,86.9,86.5,86.85,17690.0,77.2504,77.5539,77.1969,77.5093,17690.0
2016-12-28 14:30:00,86.89,86.89,86.73,86.77,7188.0,77.545,77.545,77.4022,77.4379,7188.0
2016-12-28 14:40:00,86.77,86.85,86.62,86.76,22106.0,77.4379,77.5093,77.304,77.4289,22106.0
2016-12-28 14:50:00,86.7,86.7,86.6,86.6,3856.0,77.3754,77.3754,77.2861,77.2861,3856.0
2016-12-28 15:00:00,86.67,86.7,86.6,86.65,10569.0,77.3486,77.3754,77.2861,77.3308,10569.0
2016-12-28 15:10:00,86.65,86.79,86.65,86.71,8782.0,77.3308,77.4557,77.3308,77.3843,8782.0
2016-12-28 15:20:00,86.71,86.75,86.61,86.61,10312.0,77.3843,77.42,77.2951,77.2951,10312.0
2016-12-28 15:30:00,86.61,86.7,86.55,86.56,17249.0,77.2951,77.3754,77.2415,77.2504,17249.0
2016-12-28 15:40:00,86.55,86.66,86.5,86.63,22137.0,77.2415,77.3397,77.1969,77.3129,22137.0
2016-12-28 15:50:00,86.64,86.67,86.52,86.56,49931.0,77.3218,77.3486,77.2147,77.2504,49931.0
2016-12-29 09:30:00,86.73,87.0,86.44,86.96,8432.0,77.4022,77.6431,77.1434,77.6074,8432.0
2016-12-29 09:40:00,86.96,87.04,86.81,86.88,5053.0,77.6074,77.6788,77.4736,77.536,5053.0
2016-12-29 09:50:00,86.87,86.94,86.48,86.75,9400.0,77.5271,77.5896,77.179,77.42,9400.0
2016-12-29 10:00:00,86.84,87.08,86.76,86.84,3500.0,77.5003,77.7145,77.4289,77.5003,3500.0
2016-12-29 10:10:00,86.86,86.86,86.6,86.78,8753.0,77.5182,77.5182,77.2861,77.4468,8753.0
2016-12-29 10:20:00,86.79,86.79,86.57,86.63,4415.0,77.4557,77.4557,77.2594,77.3129,4415.0
2016-12-29 10:30:00,86.63,86.89,86.58,86.82,4206.0,77.3129,77.545,77.2683,77.4825,4206.0
2016-12-29 10:40:00,86.81,86.89,86.72,86.75,6772.0,77.4736,77.545,77.3932,77.42,6772.0
2016-12-29 10:50:00,86.73,86.94,86.73,86.78,5898.0,77.4022,77.5896,77.4022,77.4468,5898.0
2016-12-29 11:00:00,86.8,86.87,86.64,86.66,7291.0,77.4646,77.5271,77.3218,77.3397,7291.0
2016-12-29 11:10:00,86.63,86.64,86.52,86.64,5261.0,77.3129,77.3218,77.2147,77.3218,5261.0
2016-12-29 11:20:00,86.69,86.77,86.68,86.68,5261.0,77.3665,77.4379,77.3575,77.3575,5261.0
2016-12-29 11:30:00,86.69,86.74,86.59,86.59,3719.0,77.3665,77.4111,77.2772,77.2772,3719.0
2016-12-29 11:40:00,86.6,86.67,86.57,86.6,2653.0,77.2861,77.3486,77.2594,77.2861,2653.0
2016-12-29 11:50:00,86.56,86.59,86.33,86.36,7937.0,77.2504,77.2772,77.0452,77.072,7937.0
2016-12-29 12:00:00,86.36,86.49,86.31,86.42,3809.0,77.072,77.188,77.0273,77.1255,3809.0
2016-12-29 12:10:00,86.41,86.57,86.39,86.53,4431.0,77.1166,77.2594,77.0987,77.2237,4431.0
2016-12-29 12:20:00,86.6,86.87,86.6,86.87,5252.0,77.2861,77.5271,77.2861,77.5271,5252.0
2016-12-29 12:30:00,86.89,86.9,86.71,86.74,6867.0,77.545,77.5539,77.3843,77.4111,6867.0
2016-12-29 12:40:00,86.68,86.98,86.68,86.93,4500.0,77.3575,77.6253,77.3575,77.5807,4500.0
2016-12-29 12:50:00,86.97,87.04,86.84,86.84,5650.0,77.6163,77.6788,77.5003,77.5003,5650.0
2016-12-29 13:00:00,86.88,86.93,86.82,86.93,1600.0,77.536,77.5807,77.4825,77.5807,1600.0
2016-12-29 13:10:00,86.93,86.93,86.84,86.9,2945.0,77.5807,77.5807,77.5003,77.5539,2945.0
2016-12-29 13:20:00,86.95,87.01,86.95,87.01,1613.0,77.5985,77.652,77.5985,77.652,1613.0
2016-12-29 13:30:00,87.08,87.08,86.9,86.95,4290.0,77.7145,77.7145,77.5539,77.5985,4290.0
2016-12-29 13:40:00,86.97,87.06,86.95,87.02,1520.0,77.6163,77.6967,77.5985,77.661,1520.0
2016-12-29 13:50:00,86.97,87.04,86.91,86.96,6350.0,77.6163,77.6788,77.5628,77.6074,6350.0
2016-12-29 14:00:00,86.97,87.14,86.97,87.11,7457.0,77.6163,77.7681,77.6163,77.7413,7457.0
2016-12-29 14:10:00,87.03,87.07,86.96,87.07,2740.0,77.6699,77.7056,77.6074,77.7056,2740.0
2016-12-29 14:20:00,87.04,87.07,86.94,86.94,5031.0,77.6788,77.7056,77.5896,77.5896,5031.0
2016-12-29 14:30:00,86.93,86.94,86.85,86.87,4404.0,77.5807,77.5896,77.5093,77.5271,4404.0
2016-12-29 14:40:00,86.87,86.92,86.81,86.87,6748.0,77.5271,77.5717,77.4736,77.5271,6748.0
2016-12-29 14:50:00,86.88,86.92,86.8,86.8,4188.0,77.536,77.5717,77.4646,77.4646,4188.0
2016-12-29 15:00:00,86.8,86.89,86.77,86.84,7964.0,77.4646,77.545,77.4379,77.5003,7964.0
2016-12-29 15:10:00,86.84,86.93,86.78,86.89,6670.0,77.5003,77.5807,77.4468,77.545,6670.0
2016-12-29 15:20:00,86.87,87.0,86.87,86.97,6756.0,77.5271,77.6431,77.5271,77.6163,6756.0
2016-12-29 15:30:00,86.96,86.99,86.87,86.95,10257.0,77.6074,77.6342,77.5271,77.5985,10257.0
2016-12-29 15:40:00,86.93,87.07,86.92,87.04,18585.0,77.5807,77.7056,77.5717,77.6788,18585.0
2016-12-29 15:50:00,87.05,87.13,87.01,87.07,26107.0,77.6877,77.7591,77.652,77.7056,26107.0
2016-12-30 09:30:00,87.34,87.74,87.11,87.62,16379.0,77.9466,78.3035,77.7413,78.1964,16379.0
2016-12-30 09:40:00,87.42,87.42,87.08,87.08,4768.0,78.018,78.018,77.7145,77.7145,4768.0
2016-12-30 09:50:00,87.08,87.08,86.66,86.66,2300.0,77.7145,77.7145,77.3397,77.3397,2300.0
2016-12-30 10:00:00,86.6,86.6,86.2,86.28,12201.0,77.2861,77.2861,76.9292,77.0006,12201.0
2016-12-30 10:10:00,86.33,86.44,86.23,86.44,9604.0,77.0452,77.1434,76.9559,77.1434,9604.0
2016-12-30 10:20:00,86.37,86.38,86.01,86.08,6334.0,77.0809,77.0898,76.7596,76.8221,6334.0
2016-12-30 10:30:00,86.09,86.33,86.0,86.31,5459.0,76.831,77.0452,76.7507,77.0273,5459.0
2016-12-30 10:40:00,86.38,86.43,86.32,86.35,1300.0,77.0898,77.1344,77.0363,77.063,1300.0
2016-12-30 10:50:00,86.35,86.63,86.35,86.53,1750.0,77.063,77.3129,77.063,77.2237,1750.0
2016-12-30 11:00:00,86.41,86.43,86.33,86.37,5598.0,77.1166,77.1344,77.0452,77.0809,5598.0
2016-12-30 11:10:00,86.33,86.35,86.23,86.23,3400.0,77.0452,77.063,76.9559,76.9559,3400.0
2016-12-30 11:20:00,86.29,86.37,86.25,86.26,2900.0,77.0095,77.0809,76.9738,76.9827,2900.0
2016-12-30 11:30:00,86.27,86.31,86.2,86.24,1435.0,76.9916,77.0273,76.9292,76.9649,1435.0
2016-12-30 11:40:00,86.23,86.59,86.22,86.59,2200.0,76.9559,77.2772,76.947,77.2772,2200.0
2016-12-30 11:50:00,86.55,86.56,86.43,86.45,7461.0,77.2415,77.2504,77.1344,77.1523,7461.0
2016-12-30 12:00:00,86.4,86.42,86.29,86.31,1750.0,77.1077,77.1255,77.0095,77.0273,1750.0
2016-12-30 12:10:00,86.3,86.38,86.06,86.06,6345.0,77.0184,77.0898,76.8042,76.8042,6345.0
2016-12-30 12:20:00,86.07,86.07,85.83,85.87,9764.0,76.8131,76.8131,76.599,76.6347,9764.0
2016-12-30 12:30:00,85.81,85.85,85.72,85.74,11000.0,76.5811,76.6168,76.5008,76.5186,11000.0
2016-12-30 12:40:00,85.74,85.97,85.6,85.97,8363.0,76.5186,76.7239,76.3937,76.7239,8363.0
2016-12-30 12:50:00,85.92,86.09,85.85,86.09,3682.0,76.6793,76.831,76.6168,76.831,3682.0
2016-12-30 13:00:00,86.06,86.17,86.06,86.17,2332.0,76.8042,76.9024,76.8042,76.9024,2332.0
2016-12-30 13:10:00,86.22,86.43,86.22,86.43,3500.0,76.947,77.1344,76.947,77.1344,3500.0
2016-12-30 13:20:00,86.43,86.57,86.43,86.45,2865.0,77.1344,77.2594,77.1344,77.1523,2865.0
2016-12-30 13:30:00,86.49,86.59,86.42,86.48,7795.0,77.188,77.2772,77.1255,77.179,7795.0
2016-12-30 13:40:00,86.45,86.5,86.3,86.31,3873.0,77.1523,77.1969,77.0184,77.0273,3873.0
2016-12-30 13:50:00,86.3,86.41,86.14,86.19,4938.0,77.0184,77.1166,76.8756,76.9202,4938.0
2016-12-30 14:00:00,86.19,86.23,86.13,86.19,1545.0,76.9202,76.9559,76.8667,76.9202,1545.0
2016-12-30 14:10:00,86.25,86.25,86.05,86.14,4693.0,76.9738,76.9738,76.7953,76.8756,4693.0
2016-12-30 14:20:00,86.17,86.18,86.01,86.01,4930.0,76.9024,76.9113,76.7596,76.7596,4930.0
2016-12-30 14:30:00,86.0,86.13,85.92,86.06,5626.0,76.7507,76.8667,76.6793,76.8042,5626.0
2016-12-30 14:40:00,86.09,86.13,85.89,85.89,3588.0,76.831,76.8667,76.6525,76.6525,3588.0
2016-12-30 14:50:00,85.87,85.98,85.76,85.97,4566.0,76.6347,76.7328,76.5365,76.7239,4566.0
2016-12-30 15:00:00,85.9,86.04,85.84,86.03,5550.0,76.6614,76.7864,76.6079,76.7774,5550.0
2016-12-30 15:10:00,85.96,86.14,85.93,86.1,4721.0,76.715,76.8756,76.6882,76.8399,4721.0
2016-12-30 15:20:00,86.09,86.17,86.06,86.17,4560.0,76.831,76.9024,76.8042,76.9024,4560.0
2016-12-30 15:30:00,86.13,86.22,86.08,86.13,6883.0,76.8667,76.947,76.8221,76.8667,6883.0
2016-12-30 15:40:00,86.14,86.17,85.89,85.9,13314.0,76.8756,76.9024,76.6525,76.6614,13314.0
2016-12-30 15:50:00,85.88,86.14,85.83,86.12,56748.0,76.6436,76.8756,76.599,76.8578,56748.0
2017-01-03 09:30:00,87.15,87.63,86.98,87.21,19685.0,77.777,78.2054,77.6253,77.8305,19685.0
2017-01-03 09:40:00,87.09,87.7,87.09,87.55,9454.0,77.7234,78.2678,77.7234,78.134,9454.0
2017-01-03 09:50:00,87.48,87.5,87.1,87.44,28556.0,78.0715,78.0893,77.7324,78.0358,28556.0
2017-01-03 10:00:00,87.49,87.96,87.49,87.96,13310.0,78.0804,78.4999,78.0804,78.4999,13310.0
2017-01-03 10:10:00,87.92,87.92,87.56,87.56,4763.0,78.4642,78.4642,78.1429,78.1429,4763.0
2017-01-03 10:20:00,87.58,87.93,87.44,87.78,18136.0,78.1607,78.4731,78.0358,78.3392,18136.0
2017-01-03 10:30:00,87.69,87.82,87.33,87.37,21056.0,78.2589,78.3749,77.9376,77.9733,21056.0
2017-01-03 10:40:00,87.32,87.36,87.18,87.25,9315.0,77.9287,77.9644,77.8038,77.8662,9315.0
2017-01-03 10:50:00,87.22,87.32,87.05,87.05,13794.0,77.8395,77.9287,77.6877,77.6877,13794.0
2017-01-03 11:00:00,87.04,87.45,86.98,87.26,22133.0,77.6788,78.0447,77.6253,77.8752,22133.0
2017-01-03 11:10:00,87.22,87.45,87.21,87.4,18906.0,77.8395,78.0447,77.8305,78.0001,18906.0
2017-01-03 11:20:00,87.43,87.73,87.33,87.33,14257.0,78.0269,78.2946,77.9376,77.9376,14257.0
2017-01-03 11:30:00,87.3,87.44,87.23,87.31,18028.0,77.9109,78.0358,77.8484,77.9198,18028.0
2017-01-03 11:40:00,87.27,87.49,87.26,87.42,29451.0,77.8841,78.0804,77.8752,78.018,29451.0
2017-01-03 11:50:00,87.43,87.51,87.32,87.45,28960.0,78.0269,78.0983,77.9287,78.0447,28960.0
2017-01-03 12:00:00,87.5,87.53,87.42,87.5,12100.0,78.0893,78.1161,78.018,78.0893,12100.0
2017-01-03 12:10:00,87.5,87.53,87.44,87.47,16308.0,78.0893,78.1161,78.0358,78.0626,16308.0
2017-01-03 12:20:00,87.48,87.52,87.38,87.5,18604.0,78.0715,78.1072,77.9823,78.0893,18604.0
2017-01-03 12:30:00,87.5,87.6,87.45,87.5,14815.0,78.0893,78.1786,78.0447,78.0893,14815.0
2017-01-03 12:40:00,87.53,87.57,87.39,87.56,10204.0,78.1161,78.1518,77.9912,78.1429,10204.0
2017-01-03 12:50:00,87.5,87.54,87.36,87.53,9095.0,78.0893,78.125,77.9644,78.1161,9095.0
2017-01-03 13:00:00,87.52,87.57,87.35,87.38,6903.0,78.1072,78.1518,77.9555,77.9823,6903.0
2017-01-03 13:10:00,87.4,87.5,87.36,87.5,21235.0,78.0001,78.0893,77.9644,78.0893,21235.0
2017-01-03 13:20:00,87.46,87.63,87.44,87.5,16288.0,78.0536,78.2054,78.0358,78.0893,16288.0
2017-01-03 13:30:00,87.48,87.5,87.37,87.43,11066.0,78.0715,78.0893,77.9733,78.0269,11066.0
2017-01-03 13:40:00,87.43,87.44,87.31,87.4,9139.0,78.0269,78.0358,77.9198,78.0001,9139.0
2017-01-03 13:50:00,87.4,87.49,87.37,87.42,9285.0,78.0001,78.0804,77.9733,78.018,9285.0
2017-01-03 14:00:00,87.41,87.53,87.4,87.49,12191.0,78.009,78.1161,78.0001,78.0804,12191.0
2017-01-03 14:10:00,87.52,87.72,87.47,87.59,9925.0,78.1072,78.2857,78.0626,78.1697,9925.0
2017-01-03 14:20:00,87.57,87.57,87.47,87.52,7130.0,78.1518,78.1518,78.0626,78.1072,7130.0
2017-01-03 14:30:00,87.5,87.54,87.32,87.45,29408.0,78.0893,78.125,77.9287,78.0447,29408.0
2017-01-03 14:40:00,87.43,87.54,87.42,87.5,5383.0,78.0269,78.125,78.018,78.0893,5383.0
2017-01-03 14:50:00,87.47,87.68,87.46,87.63,11055.0,78.0626,78.25,78.0536,78.2054,11055.0
2017-01-03 15:00:00,87.63,87.71,87.62,87.69,13810.0,78.2054,78.2768,78.1964,78.2589,13810.0
2017-01-03 15:10:00,87.69,87.87,87.69,87.76,23385.0,78.2589,78.4196,78.2589,78.3214,23385.0
2017-01-03 15:20:00,87.76,87.81,87.71,87.79,16143.0,78.3214,78.366,78.2768,78.3482,16143.0
2017-01-03 15:30:00,87.78,87.78,87.52,87.74,27643.0,78.3392,78.3392,78.1072,78.3035,27643.0
2017-01-03 15:40:00,87.75,88.12,87.75,88.07,40457.0,78.3125,78.6427,78.3125,78.598,40457.0
2017-01-03 15:50:00,88.07,88.09,87.9,88.06,71222.0,78.598,78.6159,78.4463,78.5891,71222.0
2017-01-04 09:30:00,88.72,89.35,88.72,89.14,33851.0,79.1781,79.7404,79.1781,79.553,33851.0
2017-01-04 09:40:00,89.16,89.23,88.69,88.69,41189.0,79.5708,79.6333,79.1514,79.1514,41189.0
2017-01-04 09:50:00,88.73,89.33,88.72,89.2,16753.0,79.1871,79.7225,79.1781,79.6065,16753.0
2017-01-04 10:00:00,89.25,89.42,89.15,89.23,72929.0,79.6511,79.8029,79.5619,79.6333,72929.0
2017-01-04 10:10:00,89.16,89.21,88.86,89.05,12410.0,79.5708,79.6154,79.3031,79.4726,12410.0
2017-01-04 10:20:00,89.05,89.16,88.94,89.09,54620.0,79.4726,79.5708,79.3745,79.5083,54620.0
2017-01-04 10:30:00,89.09,89.1,88.96,89.05,13124.0,79.5083,79.5173,79.3923,79.4726,13124.0
2017-01-04 10:40:00,89.03,89.24,88.98,89.24,13750.0,79.4548,79.6422,79.4102,79.6422,13750.0
2017-01-04 10:50:00,89.23,89.56,89.19,89.45,72697.0,79.6333,79.9278,79.5976,79.8296,72697.0
2017-01-04 11:00:00,89.45,89.57,89.42,89.53,5020.0,79.8296,79.9367,79.8029,79.901,5020.0
2017-01-04 11:10:00,89.49,89.56,89.26,89.29,4589.0,79.8653,79.9278,79.6601,79.6868,4589.0
2017-01-04 11:20:00,89.33,89.42,89.14,89.23,11037.0,79.7225,79.8029,79.553,79.6333,11037.0
2017-01-04 11:30:00,89.22,89.25,89.12,89.15,6400.0,79.6244,79.6511,79.5351,79.5619,6400.0
2017-01-04 11:40:00,89.19,89.32,89.07,89.22,6512.0,79.5976,79.7136,79.4905,79.6244,6512.0
2017-01-04 11:50:00,89.19,89.24,89.04,89.16,10750.0,79.5976,79.6422,79.4637,79.5708,10750.0
2017-01-04 12:00:00,89.16,89.25,89.07,89.2,9497.0,79.5708,79.6511,79.4905,79.6065,9497.0
2017-01-04 12:10:00,89.2,89.3,89.19,89.27,10351.0,79.6065,79.6958,79.5976,79.669,10351.0
2017-01-04 12:20:00,89.27,89.31,89.19,89.22,4383.0,79.669,79.7047,79.5976,79.6244,4383.0
2017-01-04 12:30:00,89.2,89.77,89.2,89.77,33379.0,79.6065,80.1152,79.6065,80.1152,33379.0
2017-01-04 12:40:00,89.78,90.23,89.75,90.12,36354.0,80.1241,80.5257,80.0974,80.4276,36354.0
2017-01-04 12:50:00,90.13,90.33,90.06,90.31,15190.0,80.4365,80.615,80.374,80.5971,15190.0
2017-01-04 13:00:00,90.22,90.25,89.93,89.94,9401.0,80.5168,80.5436,80.258,80.2669,9401.0
2017-01-04 13:10:00,89.94,89.97,89.84,89.89,6453.0,80.2669,80.2937,80.1777,80.2223,6453.0
2017-01-04 13:20:00,89.85,90.08,89.85,90.08,7194.0,80.1866,80.3919,80.1866,80.3919,7194.0
2017-01-04 13:30:00,90.03,90.19,90.01,90.19,12436.0,80.3472,80.49,80.3294,80.49,12436.0
2017-01-04 13:40:00,90.2,90.45,90.17,90.43,12611.0,80.499,80.7221,80.4722,80.7042,12611.0
2017-01-04 13:50:00,90.4,91.03,90.36,90.86,77583.0,80.6775,81.2397,80.6418,81.088,77583.0
2017-01-04 14:00:00,90.92,91.02,90.77,90.84,17610.0,81.1415,81.2308,81.0077,81.0701,17610.0
2017-01-04 14:10:00,90.81,91.14,90.75,91.09,17496.0,81.0434,81.3379,80.9898,81.2932,17496.0
2017-01-04 14:20:00,91.11,91.15,90.58,90.95,28537.0,81.3111,81.3468,80.8381,81.1683,28537.0
2017-01-04 14:30:00,90.88,91.03,90.78,90.94,9663.0,81.1058,81.2397,81.0166,81.1594,9663.0
2017-01-04 14:40:00,90.93,90.98,90.72,90.86,10480.0,81.1504,81.1951,80.963,81.088,10480.0
2017-01-04 14:50:00,90.88,90.89,90.67,90.89,9244.0,81.1058,81.1148,80.9184,81.1148,9244.0
2017-01-04 15:00:00,90.81,90.92,90.81,90.86,7942.0,81.0434,81.1415,81.0434,81.088,7942.0
2017-01-04 15:10:00,90.87,90.95,90.77,90.92,13551.0,81.0969,81.1683,81.0077,81.1415,13551.0
2017-01-04 15:20:00,90.91,90.95,90.76,90.81,12025.0,81.1326,81.1683,80.9987,81.0434,12025.0
2017-01-04 15:30:00,90.8,90.89,90.74,90.86,21827.0,81.0344,81.1148,80.9809,81.088,21827.0
2017-01-04 15:40:00,90.87,90.96,90.75,90.75,32777.0,81.0969,81.1772,80.9898,80.9898,32777.0
2017-01-04 15:50:00,90.75,90.8,90.59,90.71,117560.0,80.9898,81.0344,80.847,80.9541,117560.0
2017-01-05 09:30:00,90.64,90.99,90.42,90.85,11578.0,80.8916,81.204,80.6953,81.0791,11578.0
2017-01-05 09:40:00,90.91,91.2,90.88,91.13,10118.0,81.1326,81.3914,81.1058,81.3289,10118.0
2017-01-05 09:50:00,91.13,91.29,90.97,91.03,101806.0,81.3289,81.4717,81.1861,81.2397,101806.0
2017-01-05 10:00:00,90.94,90.99,90.67,90.98,8747.0,81.1594,81.204,80.9184,81.1951,8747.0
2017-01-05 10:10:00,91.02,91.16,90.78,90.79,12241.0,81.2308,81.3557,81.0166,81.0255,12241.0
2017-01-05 10:20:00,90.75,91.03,90.65,90.86,9748.0,80.9898,81.2397,80.9006,81.088,9748.0
2017-01-05 10:30:00,90.83,91.15,90.74,91.09,17504.0,81.0612,81.3468,80.9809,81.2932,17504.0
2017-01-05 10:40:00,91.09,91.38,91.09,91.36,22969.0,81.2932,81.5521,81.2932,81.5342,22969.0
2017-01-05 10:50:00,91.39,91.39,91.14,91.22,5526.0,81.561,81.561,81.3379,81.4093,5526.0
2017-01-05 11:00:00,91.22,91.23,90.74,90.9,16230.0,81.4093,81.4182,80.9809,81.1237,16230.0
2017-01-05 11:10:00,90.85,91.03,90.69,91.03,7874.0,81.0791,81.2397,80.9363,81.2397,7874.0
2017-01-05 11:20:00,91.05,91.06,90.96,90.96,3400.0,81.2575,81.2665,81.1772,81.1772,3400.0
2017-01-05 11:30:00,91.02,91.03,90.73,90.86,7103.0,81.2308,81.2397,80.972,81.088,7103.0
2017-01-05 11:40:00,90.8,90.8,90.3,90.44,42051.0,81.0344,81.0344,80.5882,80.7131,42051.0
2017-01-05 11:50:00,90.43,90.52,90.05,90.05,51462.0,80.7042,80.7845,80.3651,80.3651,51462.0
2017-01-05 12:00:00,90.13,90.26,89.97,89.97,7687.0,80.4365,80.5525,80.2937,80.2937,7687.0
2017-01-05 12:10:00,90.04,90.05,89.88,90.0,18273.0,80.3562,80.3651,80.2134,80.3205,18273.0
2017-01-05 12:20:00,89.99,90.0,89.84,89.94,6761.0,80.3115,80.3205,80.1777,80.2669,6761.0
2017-01-05 12:30:00,89.93,90.08,89.83,90.01,10797.0,80.258,80.3919,80.1688,80.3294,10797.0
2017-01-05 12:40:00,90.08,90.1,89.9,90.0,10353.0,80.3919,80.4097,80.2312,80.3205,10353.0
2017-01-05 12:50:00,89.92,90.09,89.92,89.92,9724.0,80.2491,80.4008,80.2491,80.2491,9724.0
2017-01-05 13:00:00,89.93,90.09,89.86,90.09,8624.0,80.258,80.4008,80.1955,80.4008,8624.0
2017-01-05 13:10:00,90.13,90.19,89.95,90.19,39912.0,80.4365,80.49,80.2758,80.49,39912.0
2017-01-05 13:20:00,90.12,90.15,90.05,90.08,14690.0,80.4276,80.4543,80.3651,80.3919,14690.0
2017-01-05 13:30:00,90.08,90.15,89.94,89.94,67927.0,80.3919,80.4543,80.2669,80.2669,67927.0
2017-01-05 13:40:00,90.0,90.02,89.84,89.84,9081.0,80.3205,80.3383,80.1777,80.1777,9081.0
2017-01-05 13:50:00,89.82,89.94,89.76,89.81,8763.0,80.1598,80.2669,80.1063,80.1509,8763.0
2017-01-05 14:00:00,89.92,89.93,89.73,89.79,6330.0,80.2491,80.258,80.0795,80.1331,6330.0
2017-01-05 14:10:00,89.87,90.01,89.82,89.94,3600.0,80.2045,80.3294,80.1598,80.2669,3600.0
2017-01-05 14:20:00,89.94,90.02,89.93,89.97,3512.0,80.2669,80.3383,80.258,80.2937,3512.0
2017-01-05 14:30:00,90.0,90.12,89.96,90.03,3991.0,80.3205,80.4276,80.2848,80.3472,3991.0
2017-01-05 14:40:00,90.03,90.04,89.87,89.89,7468.0,80.3472,80.3562,80.2045,80.2223,7468.0
2017-01-05 14:50:00,89.91,90.0,89.87,89.9,3901.0,80.2402,80.3205,80.2045,80.2312,3901.0
2017-01-05 15:00:00,89.91,90.04,89.86,90.0,10049.0,80.2402,80.3562,80.1955,80.3205,10049.0
2017-01-05 15:10:00,90.0,90.1,89.93,90.08,9208.0,80.3205,80.4097,80.258,80.3919,9208.0
2017-01-05 15:20:00,90.08,90.42,90.08,90.39,19549.0,80.3919,80.6953,80.3919,80.6685,19549.0
2017-01-05 15:30:00,90.39,90.49,90.37,90.44,23829.0,80.6685,80.7578,80.6507,80.7131,23829.0
2017-01-05 15:40:00,90.44,90.53,90.42,90.48,41569.0,80.7131,80.7935,80.6953,80.7488,41569.0
2017-01-05 15:50:00,90.48,90.49,90.35,90.39,59581.0,80.7488,80.7578,80.6328,80.6685,59581.0
2017-01-06 09:30:00,90.62,90.73,90.04,90.34,14010.0,80.8738,80.972,80.3562,80.6239,14010.0
2017-01-06 09:40:00,90.36,90.64,90.33,90.46,5322.0,80.6418,80.8916,80.615,80.731,5322.0
2017-01-06 09:50:00,90.53,90.79,90.41,90.79,7501.0,80.7935,81.0255,80.6864,81.0255,7501.0
2017-01-06 10:00:00,90.71,90.81,90.51,90.68,9666.0,80.9541,81.0434,80.7756,80.9273,9666.0
2017-01-06 10:10:00,90.55,90.62,90.18,90.18,7374.0,80.8113,80.8738,80.4811,80.4811,7374.0
2017-01-06 10:20:00,90.2,90.26,89.93,89.93,5069.0,80.499,80.5525,80.258,80.258,5069.0
2017-01-06 10:30:00,89.96,90.12,89.86,90.04,22979.0,80.2848,80.4276,80.1955,80.3562,22979.0
2017-01-06 10:40:00,90.01,90.19,90.01,90.09,3115.0,80.3294,80.49,80.3294,80.4008,3115.0
2017-01-06 10:50:00,90.09,90.29,90.05,90.29,18542.0,80.4008,80.5793,80.3651,80.5793,18542.0
2017-01-06 11:00:00,90.28,90.44,90.28,90.38,12362.0,80.5704,80.7131,80.5704,80.6596,12362.0
2017-01-06 11:10:00,90.38,90.59,90.38,90.52,10289.0,80.6596,80.847,80.6596,80.7845,10289.0
2017-01-06 11:20:00,90.5,90.6,90.46,90.56,5000.0,80.7667,80.8559,80.731,80.8202,5000.0
2017-01-06 11:30:00,90.54,90.61,90.48,90.61,5613.0,80.8024,80.8649,80.7488,80.8649,5613.0
2017-01-06 11:40:00,90.63,90.81,90.62,90.81,9916.0,80.8827,81.0434,80.8738,81.0434,9916.0
2017-01-06 11:50:00,90.81,90.81,90.67,90.76,7400.0,81.0434,81.0434,80.9184,80.9987,7400.0
2017-01-06 12:00:00,90.73,90.73,90.56,90.58,5674.0,80.972,80.972,80.8202,80.8381,5674.0
2017-01-06 12:10:00,90.59,90.72,90.53,90.68,9427.0,80.847,80.963,80.7935,80.9273,9427.0
2017-01-06 12:20:00,90.66,90.78,90.64,90.64,3229.0,80.9095,81.0166,80.8916,80.8916,3229.0
2017-01-06 12:30:00,90.64,90.82,90.63,90.63,4915.0,80.8916,81.0523,80.8827,80.8827,4915.0
2017-01-06 12:40:00,90.7,90.8,90.67,90.7,4804.0,80.9452,81.0344,80.9184,80.9452,4804.0
2017-01-06 12:50:00,90.7,90.75,90.64,90.74,7207.0,80.9452,80.9898,80.8916,80.9809,7207.0
2017-01-06 13:00:00,90.71,90.81,90.7,90.75,4585.0,80.9541,81.0434,80.9452,80.9898,4585.0
2017-01-06 13:10:00,90.76,90.77,90.64,90.64,6994.0,80.9987,81.0077,80.8916,80.8916,6994.0
2017-01-06 13:20:00,90.65,90.76,90.62,90.67,4140.0,80.9006,80.9987,80.8738,80.9184,4140.0
2017-01-06 13:30:00,90.65,90.69,90.62,90.66,3082.0,80.9006,80.9363,80.8738,80.9095,3082.0
2017-01-06 13:40:00,90.64,90.79,90.64,90.79,4670.0,80.8916,81.0255,80.8916,81.0255,4670.0
2017-01-06 13:50:00,90.74,90.79,90.68,90.68,3655.0,80.9809,81.0255,80.9273,80.9273,3655.0
2017-01-06 14:00:00,90.71,90.74,90.67,90.73,19094.0,80.9541,80.9809,80.9184,80.972,19094.0
2017-01-06 14:10:00,90.71,90.87,90.69,90.85,16348.0,80.9541,81.0969,80.9363,81.0791,16348.0
2017-01-06 14:20:00,90.84,90.88,90.71,90.73,5195.0,81.0701,81.1058,80.9541,80.972,5195.0
2017-01-06 14:30:00,90.71,90.78,90.7,90.7,2220.0,80.9541,81.0166,80.9452,80.9452,2220.0
2017-01-06 14:40:00,90.69,90.71,90.6,90.64,16925.0,80.9363,80.9541,80.8559,80.8916,16925.0
2017-01-06 14:50:00,90.64,90.72,90.62,90.68,6283.0,80.8916,80.963,80.8738,80.9273,6283.0
2017-01-06 15:00:00,90.69,90.76,90.64,90.64,23474.0,80.9363,80.9987,80.8916,80.8916,23474.0
2017-01-06 15:10:00,90.64,90.81,90.63,90.8,18417.0,80.8916,81.0434,80.8827,81.0344,18417.0
2017-01-06 15:20:00,90.83,90.83,90.7,90.74,5665.0,81.0612,81.0612,80.9452,80.9809,5665.0
2017-01-06 15:30:00,90.77,90.91,90.74,90.88,19011.0,81.0077,81.1326,80.9809,81.1058,19011.0
2017-01-06 15:40:00,90.89,91.0,90.85,90.9,31772.0,81.1148,81.2129,81.0791,81.1237,31772.0
2017-01-06 15:50:00,90.89,90.94,90.77,90.82,42692.0,81.1148,81.1594,81.0077,81.0523,42692.0
2017-01-09 09:30:00,90.73,90.98,90.39,90.98,12535.0,80.972,81.1951,80.6685,81.1951,12535.0
2017-01-09 09:40:00,90.93,90.93,90.5,90.73,18378.0,81.1504,81.1504,80.7667,80.972,18378.0
2017-01-09 09:50:00,90.72,90.88,90.6,90.74,7356.0,80.963,81.1058,80.8559,80.9809,7356.0
2017-01-09 10:00:00,90.77,90.81,90.68,90.79,5886.0,81.0077,81.0434,80.9273,81.0255,5886.0
2017-01-09 10:10:00,90.77,90.84,90.67,90.8,13362.0,81.0077,81.0701,80.9184,81.0344,13362.0
2017-01-09 10:20:00,90.76,90.8,90.71,90.73,18814.0,80.9987,81.0344,80.9541,80.972,18814.0
2017-01-09 10:30:00,90.67,90.82,90.64,90.72,8966.0,80.9184,81.0523,80.8916,80.963,8966.0
2017-01-09 10:40:00,90.62,90.7,90.55,90.56,7100.0,80.8738,80.9452,80.8113,80.8202,7100.0
2017-01-09 10:50:00,90.63,90.81,90.59,90.72,13373.0,80.8827,81.0434,80.847,80.963,13373.0
2017-01-09 11:00:00,90.71,90.8,90.62,90.77,13548.0,80.9541,81.0344,80.8738,81.0077,13548.0
2017-01-09 11:10:00,90.76,90.8,90.69,90.8,10652.0,80.9987,81.0344,80.9363,81.0344,10652.0
2017-01-09 11:20:00,90.8,90.8,90.66,90.7,21434.0,81.0344,81.0344,80.9095,80.9452,21434.0
2017-01-09 11:30:00,90.69,90.74,90.59,90.61,11440.0,80.9363,80.9809,80.847,80.8649,11440.0
2017-01-09 11:40:00,90.65,90.69,90.4,90.63,230483.0,80.9006,80.9363,80.6775,80.8827,230483.0
2017-01-09 11:50:00,90.66,90.9,90.66,90.87,15868.0,80.9095,81.1237,80.9095,81.0969,15868.0
2017-01-09 12:00:00,90.86,90.87,90.71,90.78,10337.0,81.088,81.0969,80.9541,81.0166,10337.0
2017-01-09 12:10:00,90.76,90.82,90.68,90.77,4179.0,80.9987,81.0523,80.9273,81.0077,4179.0
2017-01-09 12:20:00,90.82,90.85,90.75,90.81,9584.0,81.0523,81.0791,80.9898,81.0434,9584.0
2017-01-09 12:30:00,90.79,90.85,90.7,90.72,4639.0,81.0255,81.0791,80.9452,80.963,4639.0
2017-01-09 12:40:00,90.76,90.84,90.73,90.83,3891.0,80.9987,81.0701,80.972,81.0612,3891.0
2017-01-09 12:50:00,90.84,90.88,90.79,90.79,9811.0,81.0701,81.1058,81.0255,81.0255,9811.0
2017-01-09 13:00:00,90.82,90.86,90.76,90.79,7051.0,81.0523,81.088,80.9987,81.0255,7051.0
2017-01-09 13:10:00,90.79,90.89,90.77,90.87,22268.0,81.0255,81.1148,81.0077,81.0969,22268.0
2017-01-09 13:20:00,90.89,90.91,90.8,90.85,7219.0,81.1148,81.1326,81.0344,81.0791,7219.0
2017-01-09 13:30:00,90.88,90.92,90.84,90.89,5426.0,81.1058,81.1415,81.0701,81.1148,5426.0
2017-01-09 13:40:00,90.89,90.94,90.86,90.94,9638.0,81.1148,81.1594,81.088,81.1594,9638.0
2017-01-09 13:50:00,90.96,90.96,90.89,90.89,4526.0,81.1772,81.1772,81.1148,81.1148,4526.0
2017-01-09 14:00:00,90.92,90.97,90.89,90.91,5100.0,81.1415,81.1861,81.1148,81.1326,5100.0
2017-01-09 14:10:00,90.93,90.94,90.68,90.68,19128.0,81.1504,81.1594,80.9273,80.9273,19128.0
2017-01-09 14:20:00,90.73,90.75,90.57,90.62,5800.0,80.972,80.9898,80.8292,80.8738,5800.0
2017-01-09 14:30:00,90.62,90.67,90.55,90.55,6086.0,80.8738,80.9184,80.8113,80.8113,6086.0
2017-01-09 14:40:00,90.56,90.56,90.37,90.44,5552.0,80.8202,80.8202,80.6507,80.7131,5552.0
2017-01-09 14:50:00,90.46,90.54,90.42,90.54,4641.0,80.731,80.8024,80.6953,80.8024,4641.0
2017-01-09 15:00:00,90.51,90.57,90.42,90.46,8915.0,80.7756,80.8292,80.6953,80.731,8915.0
2017-01-09 15:10:00,90.46,90.5,90.45,90.48,7608.0,80.731,80.7667,80.7221,80.7488,7608.0
2017-01-09 15:20:00,90.46,90.63,90.44,90.6,13777.0,80.731,80.8827,80.7131,80.8559,13777.0
2017-01-09 15:30:00,90.59,90.63,90.51,90.54,10850.0,80.847,80.8827,80.7756,80.8024,10850.0
2017-01-09 15:40:00,90.54,90.65,90.5,90.53,13833.0,80.8024,80.9006,80.7667,80.7935,13833.0
2017-01-09 15:50:00,90.53,90.54,90.42,90.48,46140.0,80.7935,80.8024,80.6953,80.7488,46140.0
2017-01-10 09:30:00,90.86,91.17,90.8,90.89,12939.0,81.088,81.3646,81.0344,81.1148,12939.0
2017-01-10 09:40:00,90.8,90.84,90.25,90.26,9111.0,81.0344,81.0701,80.5436,80.5525,9111.0
2017-01-10 09:50:00,90.28,90.38,90.01,90.31,42958.0,80.5704,80.6596,80.3294,80.5971,42958.0
2017-01-10 10:00:00,90.38,90.41,90.14,90.14,5744.0,80.6596,80.6864,80.4454,80.4454,5744.0
2017-01-10 10:10:00,90.19,90.33,90.07,90.2,15520.0,80.49,80.615,80.3829,80.499,15520.0
2017-01-10 10:20:00,90.2,90.23,89.94,89.95,38739.0,80.499,80.5257,80.2669,80.2758,38739.0
2017-01-10 10:30:00,89.92,90.08,89.89,89.93,32462.0,80.2491,80.3919,80.2223,80.258,32462.0
2017-01-10 10:40:00,89.93,90.02,89.78,89.91,35730.0,80.258,80.3383,80.1241,80.2402,35730.0
2017-01-10 10:50:00,89.87,90.0,89.87,89.9,7858.0,80.2045,80.3205,80.2045,80.2312,7858.0
2017-01-10 11:00:00,90.0,90.09,89.99,90.04,9202.0,80.3205,80.4008,80.3115,80.3562,9202.0
2017-01-10 11:10:00,90.08,90.14,90.03,90.04,14298.0,80.3919,80.4454,80.3472,80.3562,14298.0
2017-01-10 11:20:00,90.02,90.1,90.0,90.02,3735.0,80.3383,80.4097,80.3205,80.3383,3735.0
2017-01-10 11:30:00,90.02,90.12,90.0,90.11,4179.0,80.3383,80.4276,80.3205,80.4186,4179.0
2017-01-10 11:40:00,90.13,90.35,90.13,90.35,4601.0,80.4365,80.6328,80.4365,80.6328,4601.0
2017-01-10 11:50:00,90.34,90.38,90.29,90.32,6207.0,80.6239,80.6596,80.5793,80.6061,6207.0
2017-01-10 12:00:00,90.29,90.34,90.24,90.33,6672.0,80.5793,80.6239,80.5347,80.615,6672.0
2017-01-10 12:10:00,90.34,90.38,90.24,90.32,8008.0,80.6239,80.6596,80.5347,80.6061,8008.0
2017-01-10 12:20:00,90.33,90.36,89.85,89.87,21150.0,80.615,80.6418,80.1866,80.2045,21150.0
2017-01-10 12:30:00,89.89,90.08,89.85,90.08,22800.0,80.2223,80.3919,80.1866,80.3919,22800.0
2017-01-10 12:40:00,90.05,90.14,90.02,90.03,2407.0,80.3651,80.4454,80.3383,80.3472,2407.0
2017-01-10 12:50:00,90.03,90.08,89.93,89.94,3800.0,80.3472,80.3919,80.258,80.2669,3800.0
2017-01-10 13:00:00,89.94,89.95,89.66,89.7,20300.0,80.2669,80.2758,80.017,80.0527,20300.0
2017-01-10 13:10:00,89.73,89.78,89.71,89.71,8932.0,80.0795,80.1241,80.0617,80.0617,8932.0
2017-01-10 13:20:00,89.76,89.76,89.64,89.67,8900.0,80.1063,80.1063,79.9992,80.026,8900.0
2017-01-10 13:30:00,89.67,89.69,89.6,89.66,5208.0,80.026,80.0438,79.9635,80.017,5208.0
2017-01-10 13:40:00,89.66,89.66,89.34,89.34,10765.0,80.017,80.017,79.7315,79.7315,10765.0
2017-01-10 13:50:00,89.33,89.34,89.12,89.16,16370.0,79.7225,79.7315,79.5351,79.5708,16370.0
2017-01-10 14:00:00,89.18,89.37,89.09,89.37,7000.0,79.5887,79.7582,79.5083,79.7582,7000.0
2017-01-10 14:10:00,89.37,89.67,89.33,89.58,7647.0,79.7582,80.026,79.7225,79.9456,7647.0
2017-01-10 14:20:00,89.61,89.84,89.61,89.73,7050.0,79.9724,80.1777,79.9724,80.0795,7050.0
2017-01-10 14:30:00,89.74,89.88,89.72,89.88,8475.0,80.0884,80.2134,80.0706,80.2134,8475.0
2017-01-10 14:40:00,89.86,89.89,89.73,89.74,12564.0,80.1955,80.2223,80.0795,80.0884,12564.0
2017-01-10 14:50:00,89.73,89.76,89.64,89.74,10476.0,80.0795,80.1063,79.9992,80.0884,10476.0
2017-01-10 15:00:00,89.77,89.97,89.68,89.97,17472.0,80.1152,80.2937,80.0349,80.2937,17472.0
2017-01-10 15:10:00,89.96,90.03,89.87,89.96,10193.0,80.2848,80.3472,80.2045,80.2848,10193.0
2017-01-10 15:20:00,89.94,90.1,89.92,90.02,10558.0,80.2669,80.4097,80.2491,80.3383,10558.0
2017-01-10 15:30:00,90.02,90.16,90.0,90.02,22792.0,80.3383,80.4633,80.3205,80.3383,22792.0
2017-01-10 15:40:00,90.01,90.04,89.8,89.9,26654.0,80.3294,80.3562,80.142,80.2312,26654.0
2017-01-10 15:50:00,89.91,89.93,89.82,89.88,61795.0,80.2402,80.258,80.1598,80.2134,61795.0
2017-01-11 09:30:00,90.57,91.8,90.08,91.56,58569.0,80.8292,81.9269,80.3919,81.7127,58569.0
2017-01-11 09:40:00,91.64,93.54,91.64,92.6,146746.0,81.7841,83.4797,81.7841,82.6408,146746.0
2017-01-11 09:50:00,92.6,93.01,92.31,93.01,54163.0,82.6408,83.0067,82.382,83.0067,54163.0
2017-01-11 10:00:00,92.92,93.13,92.73,92.73,44143.0,82.9264,83.1138,82.7569,82.7569,44143.0
2017-01-11 10:10:00,92.78,93.0,92.58,92.88,37847.0,82.8015,82.9978,82.623,82.8907,37847.0
2017-01-11 10:20:00,92.86,93.0,92.63,93.0,25781.0,82.8729,82.9978,82.6676,82.9978,25781.0
2017-01-11 10:30:00,92.95,93.05,92.6,92.85,45666.0,82.9532,83.0424,82.6408,82.864,45666.0
2017-01-11 10:40:00,92.88,93.23,92.88,93.23,58920.0,82.8907,83.2031,82.8907,83.2031,58920.0
2017-01-11 10:50:00,93.2,93.4,92.99,92.99,53919.0,83.1763,83.3548,82.9889,82.9889,53919.0
2017-01-11 11:00:00,93.0,93.13,92.63,92.91,29023.0,82.9978,83.1138,82.6676,82.9175,29023.0
2017-01-11 11:10:00,92.9,93.06,92.82,92.95,25783.0,82.9086,83.0514,82.8372,82.9532,25783.0
2017-01-11 11:20:00,92.99,93.13,92.87,93.05,21021.0,82.9889,83.1138,82.8818,83.0424,21021.0
2017-01-11 11:30:00,93.0,93.06,92.77,92.81,22257.0,82.9978,83.0514,82.7926,82.8283,22257.0
2017-01-11 11:40:00,92.82,93.11,92.77,93.07,20457.0,82.8372,83.096,82.7926,83.0603,20457.0
2017-01-11 11:50:00,93.09,93.5,93.07,93.49,38577.0,83.0781,83.444,83.0603,83.4351,38577.0
2017-01-11 12:00:00,93.45,93.47,93.31,93.39,31707.0,83.3994,83.4173,83.2745,83.3459,31707.0
2017-01-11 12:10:00,93.36,93.59,93.36,93.41,36136.0,83.3191,83.5244,83.3191,83.3637,36136.0
2017-01-11 12:20:00,93.39,93.39,92.99,93.06,34501.0,83.3459,83.3459,82.9889,83.0514,34501.0
2017-01-11 12:30:00,93.04,93.18,92.93,93.0,20485.0,83.0335,83.1585,82.9353,82.9978,20485.0
2017-01-11 12:40:00,92.98,92.98,92.5,92.64,17707.0,82.98,82.98,82.5516,82.6765,17707.0
2017-01-11 12:50:00,92.65,93.2,92.65,93.19,12649.0,82.6855,83.1763,82.6855,83.1674,12649.0
2017-01-11 13:00:00,93.24,93.5,93.12,93.26,35331.0,83.212,83.444,83.1049,83.2299,35331.0
2017-01-11 13:10:00,93.27,93.27,92.99,93.06,15431.0,83.2388,83.2388,82.9889,83.0514,15431.0
2017-01-11 13:20:00,93.06,93.19,92.86,92.94,15363.0,83.0514,83.1674,82.8729,82.9443,15363.0
2017-01-11 13:30:00,92.95,93.43,92.95,93.26,16859.0,82.9532,83.3816,82.9532,83.2299,16859.0
2017-01-11 13:40:00,93.22,93.49,93.21,93.47,15573.0,83.1942,83.4351,83.1852,83.4173,15573.0
2017-01-11 13:50:00,93.49,93.57,93.3,93.4,44572.0,83.4351,83.5065,83.2656,83.3548,44572.0
2017-01-11 14:00:00,93.44,93.46,93.24,93.24,19357.0,83.3905,83.4083,83.212,83.212,19357.0
2017-01-11 14:10:00,93.24,93.55,93.23,93.55,19186.0,83.212,83.4887,83.2031,83.4887,19186.0
2017-01-11 14:20:00,93.55,93.77,93.38,93.74,28479.0,83.4887,83.685,83.337,83.6582,28479.0
2017-01-11 14:30:00,93.78,94.04,93.78,94.01,27102.0,83.6939,83.926,83.6939,83.8992,27102.0
2017-01-11 14:40:00,94.04,94.13,93.96,94.05,17687.0,83.926,84.0063,83.8546,83.9349,17687.0
2017-01-11 14:50:00,94.03,94.09,93.82,93.86,22446.0,83.917,83.9706,83.7296,83.7653,22446.0
2017-01-11 15:00:00,93.86,93.87,93.48,93.48,21584.0,83.7653,83.7743,83.4262,83.4262,21584.0
2017-01-11 15:10:00,93.48,93.49,93.33,93.33,27833.0,83.4262,83.4351,83.2923,83.2923,27833.0
2017-01-11 15:20:00,93.36,93.36,92.97,93.09,43992.0,83.3191,83.3191,82.971,83.0781,43992.0
2017-01-11 15:30:00,93.07,93.15,92.98,93.1,51649.0,83.0603,83.1317,82.98,83.0871,51649.0
2017-01-11 15:40:00,93.11,93.29,92.93,93.28,47298.0,83.096,83.2566,82.9353,83.2477,47298.0
2017-01-11 15:50:00,93.29,93.3,93.12,93.27,106171.0,83.2566,83.2656,83.1049,83.2388,106171.0
2017-01-12 09:30:00,93.53,94.31,92.77,93.13,51067.0,83.4708,84.1669,82.7926,83.1138,51067.0
2017-01-12 09:40:00,93.19,93.72,93.01,93.4,30778.0,83.1674,83.6404,83.0067,83.3548,30778.0
2017-01-12 09:50:00,93.32,93.41,92.89,93.17,27601.0,83.2834,83.3637,82.8997,83.1495,27601.0
2017-01-12 10:00:00,93.19,93.2,92.58,92.58,12779.0,83.1674,83.1763,82.623,82.623,12779.0
2017-01-12 10:10:00,92.64,92.94,92.64,92.76,16111.0,82.6765,82.9443,82.6765,82.7836,16111.0
2017-01-12 10:20:00,92.72,93.09,92.72,93.0,17628.0,82.7479,83.0781,82.7479,82.9978,17628.0
2017-01-12 10:30:00,93.02,93.03,92.75,92.83,8123.0,83.0157,83.0246,82.7747,82.8461,8123.0
2017-01-12 10:40:00,92.75,92.91,92.7,92.77,11333.0,82.7747,82.9175,82.7301,82.7926,11333.0
2017-01-12 10:50:00,92.81,92.81,92.55,92.59,8588.0,82.8283,82.8283,82.5962,82.6319,8588.0
2017-01-12 11:00:00,92.55,92.55,92.25,92.27,19230.0,82.5962,82.5962,82.3285,82.3463,19230.0
2017-01-12 11:10:00,92.25,92.77,92.2,92.67,13931.0,82.3285,82.7926,82.2839,82.7033,13931.0
2017-01-12 11:20:00,92.68,93.08,92.63,92.99,8328.0,82.7122,83.0692,82.6676,82.9889,8328.0
2017-01-12 11:30:00,92.99,93.03,92.81,92.92,9100.0,82.9889,83.0246,82.8283,82.9264,9100.0
2017-01-12 11:40:00,92.92,93.07,92.89,93.03,7585.0,82.9264,83.0603,82.8997,83.0246,7585.0
2017-01-12 11:50:00,93.0,93.06,92.86,92.91,9127.0,82.9978,83.0514,82.8729,82.9175,9127.0
2017-01-12 12:00:00,92.9,92.99,92.88,92.95,13117.0,82.9086,82.9889,82.8907,82.9532,13117.0
2017-01-12 12:10:00,92.92,93.14,92.86,93.06,9002.0,82.9264,83.1228,82.8729,83.0514,9002.0
2017-01-12 12:20:00,93.1,93.33,93.1,93.3,17176.0,83.0871,83.2923,83.0871,83.2656,17176.0
2017-01-12 12:30:00,93.31,93.45,93.27,93.42,12218.0,83.2745,83.3994,83.2388,83.3726,12218.0
2017-01-12 12:40:00,93.39,93.46,93.34,93.43,9036.0,83.3459,83.4083,83.3013,83.3816,9036.0
2017-01-12 12:50:00,93.47,93.5,93.34,93.38,8623.0,83.4173,83.444,83.3013,83.337,8623.0
2017-01-12 13:00:00,93.34,93.38,93.16,93.2,13711.0,83.3013,83.337,83.1406,83.1763,13711.0
2017-01-12 13:10:00,93.2,93.22,93.07,93.19,7577.0,83.1763,83.1942,83.0603,83.1674,7577.0
2017-01-12 13:20:00,93.21,93.27,93.06,93.27,7941.0,83.1852,83.2388,83.0514,83.2388,7941.0
2017-01-12 13:30:00,93.28,93.37,93.21,93.32,10027.0,83.2477,83.328,83.1852,83.2834,10027.0
2017-01-12 13:40:00,93.37,93.38,93.17,93.32,17310.0,83.328,83.337,83.1495,83.2834,17310.0
2017-01-12 13:50:00,93.26,93.31,93.14,93.17,8600.0,83.2299,83.2745,83.1228,83.1495,8600.0
2017-01-12 14:00:00,93.16,93.33,93.15,93.23,18165.0,83.1406,83.2923,83.1317,83.2031,18165.0
2017-01-12 14:10:00,93.23,93.34,93.2,93.27,29108.0,83.2031,83.3013,83.1763,83.2388,29108.0
2017-01-12 14:20:00,93.29,93.36,93.24,93.36,8672.0,83.2566,83.3191,83.212,83.3191,8672.0
2017-01-12 14:30:00,93.36,93.61,93.36,93.57,15066.0,83.3191,83.5422,83.3191,83.5065,15066.0
2017-01-12 14:40:00,93.59,93.88,93.42,93.79,53131.0,83.5244,83.7832,83.3726,83.7029,53131.0
2017-01-12 14:50:00,93.77,93.95,93.57,93.86,86133.0,83.685,83.8456,83.5065,83.7653,86133.0
2017-01-12 15:00:00,93.82,93.92,93.82,93.89,37796.0,83.7296,83.8189,83.7296,83.7921,37796.0
2017-01-12 15:10:00,93.89,93.95,93.63,93.67,30525.0,83.7921,83.8456,83.5601,83.5958,30525.0
2017-01-12 15:20:00,93.67,93.81,93.56,93.56,27094.0,83.5958,83.7207,83.4976,83.4976,27094.0
2017-01-12 15:30:00,93.56,93.81,93.56,93.78,30209.0,83.4976,83.7207,83.4976,83.6939,30209.0
2017-01-12 15:40:00,93.81,93.95,93.71,93.83,33357.0,83.7207,83.8456,83.6315,83.7386,33357.0
2017-01-12 15:50:00,93.83,93.86,93.69,93.73,77971.0,83.7386,83.7653,83.6136,83.6493,77971.0
2017-01-13 09:30:00,94.17,94.94,94.17,94.38,19950.0,84.042,84.7292,84.042,84.2294,19950.0
2017-01-13 09:40:00,94.42,94.5,93.83,93.97,8502.0,84.2651,84.3365,83.7386,83.8635,8502.0
2017-01-13 09:50:00,93.93,94.09,93.64,94.09,12457.0,83.8278,83.9706,83.569,83.9706,12457.0
2017-01-13 10:00:00,93.79,93.87,93.58,93.7,12184.0,83.7029,83.7743,83.5154,83.6225,12184.0
2017-01-13 10:10:00,93.61,93.69,93.43,93.43,11820.0,83.5422,83.6136,83.3816,83.3816,11820.0
2017-01-13 10:20:00,93.51,93.52,93.34,93.36,10128.0,83.453,83.4619,83.3013,83.3191,10128.0
2017-01-13 10:30:00,93.44,93.67,93.43,93.61,7991.0,83.3905,83.5958,83.3816,83.5422,7991.0
2017-01-13 10:40:00,93.61,93.8,93.51,93.61,8444.0,83.5422,83.7118,83.453,83.5422,8444.0
2017-01-13 10:50:00,93.62,93.77,93.58,93.71,3998.0,83.5511,83.685,83.5154,83.6315,3998.0
2017-01-13 11:00:00,93.73,93.8,93.66,93.68,8019.0,83.6493,83.7118,83.5868,83.6047,8019.0
2017-01-13 11:10:00,93.68,93.94,93.68,93.94,5255.0,83.6047,83.8367,83.6047,83.8367,5255.0
2017-01-13 11:20:00,93.87,93.97,93.86,93.9,5746.0,83.7743,83.8635,83.7653,83.801,5746.0
2017-01-13 11:30:00,93.97,94.14,93.83,94.1,21939.0,83.8635,84.0152,83.7386,83.9795,21939.0
2017-01-13 11:40:00,94.12,94.12,93.82,93.84,7709.0,83.9974,83.9974,83.7296,83.7475,7709.0
2017-01-13 11:50:00,93.85,93.91,93.75,93.78,4650.0,83.7564,83.8099,83.6672,83.6939,4650.0
2017-01-13 12:00:00,93.79,93.94,93.75,93.75,7147.0,83.7029,83.8367,83.6672,83.6672,7147.0
2017-01-13 12:10:00,93.71,93.75,93.59,93.68,5685.0,83.6315,83.6672,83.5244,83.6047,5685.0
2017-01-13 12:20:00,93.7,93.74,93.58,93.58,3404.0,83.6225,83.6582,83.5154,83.5154,3404.0
2017-01-13 12:30:00,93.54,93.75,93.53,93.75,4179.0,83.4797,83.6672,83.4708,83.6672,4179.0
2017-01-13 12:40:00,93.75,93.84,93.73,93.84,8045.0,83.6672,83.7475,83.6493,83.7475,8045.0
2017-01-13 12:50:00,93.85,94.04,93.81,94.02,15806.0,83.7564,83.926,83.7207,83.9081,15806.0
2017-01-13 13:00:00,94.01,94.03,93.93,93.96,6242.0,83.8992,83.917,83.8278,83.8546,6242.0
2017-01-13 13:10:00,93.98,94.03,93.95,93.95,5250.0,83.8724,83.917,83.8456,83.8456,5250.0
2017-01-13 13:20:00,93.93,93.96,93.87,93.87,3547.0,83.8278,83.8546,83.7743,83.7743,3547.0
2017-01-13 13:30:00,93.87,93.9,93.81,93.82,8631.0,83.7743,83.801,83.7207,83.7296,8631.0
2017-01-13 13:40:00,93.85,93.86,93.72,93.84,5679.0,83.7564,83.7653,83.6404,83.7475,5679.0
2017-01-13 13:50:00,93.86,93.95,93.85,93.9,19588.0,83.7653,83.8456,83.7564,83.801,19588.0
2017-01-13 14:00:00,93.88,93.92,93.82,93.85,11436.0,83.7832,83.8189,83.7296,83.7564,11436.0
2017-01-13 14:10:00,93.82,93.88,93.71,93.79,11931.0,83.7296,83.7832,83.6315,83.7029,11931.0
2017-01-13 14:20:00,93.77,94.2,93.77,94.12,25235.0,83.685,84.0688,83.685,83.9974,25235.0
2017-01-13 14:30:00,94.07,94.21,94.07,94.17,8160.0,83.9527,84.0777,83.9527,84.042,8160.0
2017-01-13 14:40:00,94.12,94.19,94.08,94.14,7219.0,83.9974,84.0598,83.9617,84.0152,7219.0
2017-01-13 14:50:00,94.09,94.18,94.02,94.17,13682.0,83.9706,84.0509,83.9081,84.042,13682.0
2017-01-13 15:00:00,94.16,94.16,94.03,94.03,6933.0,84.0331,84.0331,83.917,83.917,6933.0
2017-01-13 15:10:00,94.0,94.04,93.96,94.03,8903.0,83.8903,83.926,83.8546,83.917,8903.0
2017-01-13 15:20:00,94.07,94.11,93.94,93.94,11029.0,83.9527,83.9884,83.8367,83.8367,11029.0
2017-01-13 15:30:00,93.93,94.01,93.84,93.84,22027.0,83.8278,83.8992,83.7475,83.7475,22027.0
2017-01-13 15:40:00,93.84,94.01,93.84,94.0,18219.0,83.7475,83.8992,83.7475,83.8903,18219.0
2017-01-13 15:50:00,94.0,94.07,93.96,94.0,49435.0,83.8903,83.9527,83.8546,83.8903,49435.0
2017-01-17 09:30:00,95.14,95.17,94.13,95.13,47421.0,84.9077,84.9344,84.0063,84.8987,47421.0
2017-01-17 09:40:00,95.13,95.79,94.66,94.75,40498.0,84.8987,85.4878,84.4793,84.5596,40498.0
2017-01-17 09:50:00,94.71,94.79,94.21,94.21,28671.0,84.5239,84.5953,84.0777,84.0777,28671.0
2017-01-17 10:00:00,94.29,94.62,94.25,94.36,10415.0,84.1491,84.4436,84.1134,84.2116,10415.0
2017-01-17 10:10:00,94.35,94.66,94.3,94.39,15621.0,84.2026,84.4793,84.158,84.2383,15621.0
2017-01-17 10:20:00,94.48,94.5,93.91,94.05,18895.0,84.3186,84.3365,83.8099,83.9349,18895.0
2017-01-17 10:30:00,94.15,94.64,93.97,94.58,21660.0,84.0241,84.4614,83.8635,84.4079,21660.0
2017-01-17 10:40:00,94.63,94.67,94.05,94.05,15015.0,84.4525,84.4882,83.9349,83.9349,15015.0
2017-01-17 10:50:00,94.05,94.22,93.92,94.22,36894.0,83.9349,84.0866,83.8189,84.0866,36894.0
2017-01-17 11:00:00,94.13,94.19,94.01,94.07,6120.0,84.0063,84.0598,83.8992,83.9527,6120.0
2017-01-17 11:10:00,94.13,94.13,93.97,94.02,5905.0,84.0063,84.0063,83.8635,83.9081,5905.0
2017-01-17 11:20:00,94.02,94.16,93.99,94.05,15600.0,83.9081,84.0331,83.8813,83.9349,15600.0
2017-01-17 11:30:00,94.09,94.16,93.97,94.04,5593.0,83.9706,84.0331,83.8635,83.926,5593.0
2017-01-17 11:40:00,94.04,94.18,94.01,94.15,6095.0,83.926,84.0509,83.8992,84.0241,6095.0
2017-01-17 11:50:00,94.18,94.37,94.07,94.37,8685.0,84.0509,84.2205,83.9527,84.2205,8685.0
2017-01-17 12:00:00,94.32,94.4,94.24,94.33,5576.0,84.1759,84.2472,84.1045,84.1848,5576.0
2017-01-17 12:10:00,94.29,94.43,94.22,94.31,13598.0,84.1491,84.274,84.0866,84.1669,13598.0
2017-01-17 12:20:00,94.31,94.37,94.15,94.35,5150.0,84.1669,84.2205,84.0241,84.2026,5150.0
2017-01-17 12:30:00,94.36,94.57,94.36,94.5,4680.0,84.2116,84.399,84.2116,84.3365,4680.0
2017-01-17 12:40:00,94.48,94.53,94.36,94.53,6379.0,84.3186,84.3633,84.2116,84.3633,6379.0
2017-01-17 12:50:00,94.5,94.5,94.17,94.25,6661.0,84.3365,84.3365,84.042,84.1134,6661.0
2017-01-17 13:00:00,94.23,94.41,94.15,94.22,25369.0,84.0955,84.2562,84.0241,84.0866,25369.0
2017-01-17 13:10:00,94.16,94.3,94.13,94.3,10684.0,84.0331,84.158,84.0063,84.158,10684.0
2017-01-17 13:20:00,94.3,94.58,94.3,94.49,9461.0,84.158,84.4079,84.158,84.3276,9461.0
2017-01-17 13:30:00,94.56,94.65,94.5,94.62,4181.0,84.39,84.4704,84.3365,84.4436,4181.0
2017-01-17 13:40:00,94.59,94.6,94.46,94.58,10270.0,84.4168,84.4257,84.3008,84.4079,10270.0
2017-01-17 13:50:00,94.58,94.6,94.44,94.58,7000.0,84.4079,84.4257,84.2829,84.4079,7000.0
2017-01-17 14:00:00,94.57,94.59,94.49,94.49,2400.0,84.399,84.4168,84.3276,84.3276,2400.0
2017-01-17 14:10:00,94.48,94.49,94.31,94.31,6922.0,84.3186,84.3276,84.1669,84.1669,6922.0
2017-01-17 14:20:00,94.23,94.37,94.2,94.24,6024.0,84.0955,84.2205,84.0688,84.1045,6024.0
2017-01-17 14:30:00,94.28,94.31,94.09,94.14,3788.0,84.1402,84.1669,83.9706,84.0152,3788.0
2017-01-17 14:40:00,94.14,94.23,94.11,94.17,7047.0,84.0152,84.0955,83.9884,84.042,7047.0
2017-01-17 14:50:00,94.14,94.17,93.98,94.11,6759.0,84.0152,84.042,83.8724,83.9884,6759.0
2017-01-17 15:00:00,94.12,94.16,94.04,94.09,8608.0,83.9974,84.0331,83.926,83.9706,8608.0
2017-01-17 15:10:00,94.11,94.18,94.09,94.17,13487.0,83.9884,84.0509,83.9706,84.042,13487.0
2017-01-17 15:20:00,94.14,94.22,94.1,94.12,14123.0,84.0152,84.0866,83.9795,83.9974,14123.0
2017-01-17 15:30:00,94.15,94.38,94.04,94.37,28811.0,84.0241,84.2294,83.926,84.2205,28811.0
2017-01-17 15:40:00,94.36,94.37,94.28,94.36,27747.0,84.2116,84.2205,84.1402,84.2116,27747.0
2017-01-17 15:50:00,94.35,94.42,94.3,94.36,48413.0,84.2026,84.2651,84.158,84.2116,48413.0
2017-01-18 09:30:00,94.84,95.01,94.19,94.38,37445.0,84.6399,84.7916,84.0598,84.2294,37445.0
2017-01-18 09:40:00,94.38,94.5,93.96,94.0,23906.0,84.2294,84.3365,83.8546,83.8903,23906.0
2017-01-18 09:50:00,93.95,94.01,93.62,93.73,36282.0,83.8456,83.8992,83.5511,83.6493,36282.0
2017-01-18 10:00:00,93.78,93.92,93.74,93.8,12850.0,83.6939,83.8189,83.6582,83.7118,12850.0
2017-01-18 10:10:00,93.82,93.85,93.25,93.5,34601.0,83.7296,83.7564,83.2209,83.444,34601.0
2017-01-18 10:20:00,93.48,93.54,93.19,93.21,25858.0,83.4262,83.4797,83.1674,83.1852,25858.0
2017-01-18 10:30:00,93.15,93.16,92.89,92.96,40349.0,83.1317,83.1406,82.8997,82.9621,40349.0
2017-01-18 10:40:00,92.97,93.15,92.97,93.06,12240.0,82.971,83.1317,82.971,83.0514,12240.0
2017-01-18 10:50:00,93.04,93.1,92.84,93.09,24534.0,83.0335,83.0871,82.855,83.0781,24534.0
2017-01-18 11:00:00,93.09,93.27,93.08,93.26,17756.0,83.0781,83.2388,83.0692,83.2299,17756.0
2017-01-18 11:10:00,93.24,93.28,93.16,93.26,19330.0,83.212,83.2477,83.1406,83.2299,19330.0
2017-01-18 11:20:00,93.26,93.35,93.2,93.35,12662.0,83.2299,83.3102,83.1763,83.3102,12662.0
2017-01-18 11:30:00,93.36,93.37,93.28,93.29,8670.0,83.3191,83.328,83.2477,83.2566,8670.0
2017-01-18 11:40:00,93.25,93.29,93.11,93.2,17062.0,83.2209,83.2566,83.096,83.1763,17062.0
2017-01-18 11:50:00,93.2,93.22,92.99,92.99,12633.0,83.1763,83.1942,82.9889,82.9889,12633.0
2017-01-18 12:00:00,92.97,93.02,92.82,92.91,31903.0,82.971,83.0157,82.8372,82.9175,31903.0
2017-01-18 12:10:00,92.92,92.97,92.9,92.92,12167.0,82.9264,82.971,82.9086,82.9264,12167.0
2017-01-18 12:20:00,92.9,92.92,92.71,92.81,9206.0,82.9086,82.9264,82.739,82.8283,9206.0
2017-01-18 12:30:00,92.81,92.83,92.67,92.7,13762.0,82.8283,82.8461,82.7033,82.7301,13762.0
2017-01-18 12:40:00,92.7,92.71,92.59,92.63,20898.0,82.7301,82.739,82.6319,82.6676,20898.0
2017-01-18 12:50:00,92.61,92.63,92.46,92.53,27286.0,82.6498,82.6676,82.5159,82.5784,27286.0
2017-01-18 13:00:00,92.52,92.53,92.3,92.44,39657.0,82.5694,82.5784,82.3731,82.498,39657.0
2017-01-18 13:10:00,92.42,92.71,92.42,92.65,31387.0,82.4802,82.739,82.4802,82.6855,31387.0
2017-01-18 13:20:00,92.6,92.63,92.45,92.55,19192.0,82.6408,82.6676,82.507,82.5962,19192.0
2017-01-18 13:30:00,92.54,92.58,92.35,92.51,20700.0,82.5873,82.623,82.4177,82.5605,20700.0
2017-01-18 13:40:00,92.53,92.61,92.43,92.56,15402.0,82.5784,82.6498,82.4891,82.6051,15402.0
2017-01-18 13:50:00,92.53,92.55,92.43,92.49,16790.0,82.5784,82.5962,82.4891,82.5427,16790.0
2017-01-18 14:00:00,92.48,92.5,92.34,92.42,29795.0,82.5337,82.5516,82.4088,82.4802,29795.0
2017-01-18 14:10:00,92.4,92.53,92.38,92.47,16398.0,82.4624,82.5784,82.4445,82.5248,16398.0
2017-01-18 14:20:00,92.47,92.7,92.39,92.69,15537.0,82.5248,82.7301,82.4534,82.7212,15537.0
2017-01-18 14:30:00,92.7,92.83,92.67,92.78,12573.0,82.7301,82.8461,82.7033,82.8015,12573.0
2017-01-18 14:40:00,92.81,92.83,92.69,92.69,7912.0,82.8283,82.8461,82.7212,82.7212,7912.0
2017-01-18 14:50:00,92.71,92.74,92.66,92.71,7611.0,82.739,82.7658,82.6944,82.739,7611.0
2017-01-18 15:00:00,92.73,92.73,92.55,92.58,14512.0,82.7569,82.7569,82.5962,82.623,14512.0
2017-01-18 15:10:00,92.6,92.63,92.5,92.52,14075.0,82.6408,82.6676,82.5516,82.5694,14075.0
2017-01-18 15:20:00,92.53,92.53,92.4,92.46,13967.0,82.5784,82.5784,82.4624,82.5159,13967.0
2017-01-18 15:30:00,92.47,92.62,92.39,92.6,23900.0,82.5248,82.6587,82.4534,82.6408,23900.0
2017-01-18 15:40:00,92.59,92.72,92.58,92.61,34814.0,82.6319,82.7479,82.623,82.6498,34814.0
2017-01-18 15:50:00,92.61,92.76,92.57,92.61,67592.0,82.6498,82.7836,82.6141,82.6498,67592.0
2017-01-19 09:30:00,92.75,94.08,92.65,94.05,32938.0,82.7747,83.9617,82.6855,83.9349,32938.0
2017-01-19 09:40:00,94.05,94.41,93.94,93.98,18625.0,83.9349,84.2562,83.8367,83.8724,18625.0
2017-01-19 09:50:00,93.96,94.11,93.72,93.74,8971.0,83.8546,83.9884,83.6404,83.6582,8971.0
2017-01-19 10:00:00,93.8,94.14,93.75,94.09,14774.0,83.7118,84.0152,83.6672,83.9706,14774.0
2017-01-19 10:10:00,94.11,94.11,93.95,94.0,12018.0,83.9884,83.9884,83.8456,83.8903,12018.0
2017-01-19 10:20:00,94.03,94.14,93.95,94.04,18853.0,83.917,84.0152,83.8456,83.926,18853.0
2017-01-19 10:30:00,94.03,94.08,93.89,93.9,7908.0,83.917,83.9617,83.7921,83.801,7908.0
2017-01-19 10:40:00,93.9,93.91,93.46,93.46,16357.0,83.801,83.8099,83.4083,83.4083,16357.0
2017-01-19 10:50:00,93.5,93.53,93.32,93.39,7765.0,83.444,83.4708,83.2834,83.3459,7765.0
2017-01-19 11:00:00,93.33,93.41,92.92,92.94,20765.0,83.2923,83.3637,82.9264,82.9443,20765.0
2017-01-19 11:10:00,92.92,93.05,92.7,93.04,12462.0,82.9264,83.0424,82.7301,83.0335,12462.0
2017-01-19 11:20:00,93.01,93.25,93.01,93.1,4954.0,83.0067,83.2209,83.0067,83.0871,4954.0
2017-01-19 11:30:00,93.1,93.16,92.94,92.99,9100.0,83.0871,83.1406,82.9443,82.9889,9100.0
2017-01-19 11:40:00,92.92,93.48,92.92,93.42,7178.0,82.9264,83.4262,82.9264,83.3726,7178.0
2017-01-19 11:50:00,93.41,93.42,93.3,93.31,2500.0,83.3637,83.3726,83.2656,83.2745,2500.0
2017-01-19 12:00:00,93.29,93.4,93.28,93.34,4463.0,83.2566,83.3548,83.2477,83.3013,4463.0
2017-01-19 12:10:00,93.37,93.48,93.35,93.45,3630.0,83.328,83.4262,83.3102,83.3994,3630.0
2017-01-19 12:20:00,93.48,93.54,93.42,93.47,4871.0,83.4262,83.4797,83.3726,83.4173,4871.0
2017-01-19 12:30:00,93.46,93.52,93.42,93.45,4744.0,83.4083,83.4619,83.3726,83.3994,4744.0
2017-01-19 12:40:00,93.42,93.42,93.26,93.3,2872.0,83.3726,83.3726,83.2299,83.2656,2872.0
2017-01-19 12:50:00,93.27,93.37,93.26,93.37,7993.0,83.2388,83.328,83.2299,83.328,7993.0
2017-01-19 13:00:00,93.32,93.32,93.09,93.1,10719.0,83.2834,83.2834,83.0781,83.0871,10719.0
2017-01-19 13:10:00,93.11,93.19,93.04,93.18,4158.0,83.096,83.1674,83.0335,83.1585,4158.0
2017-01-19 13:20:00,93.18,93.24,93.06,93.13,3200.0,83.1585,83.212,83.0514,83.1138,3200.0
2017-01-19 13:30:00,93.13,93.27,93.1,93.23,4622.0,83.1138,83.2388,83.0871,83.2031,4622.0
2017-01-19 13:40:00,93.2,93.32,93.2,93.28,4455.0,83.1763,83.2834,83.1763,83.2477,4455.0
2017-01-19 13:50:00,93.28,93.28,93.05,93.08,4632.0,83.2477,83.2477,83.0424,83.0692,4632.0
2017-01-19 14:00:00,93.06,93.09,92.57,92.57,7657.0,83.0514,83.0781,82.6141,82.6141,7657.0
2017-01-19 14:10:00,92.65,92.72,92.56,92.63,6026.0,82.6855,82.7479,82.6051,82.6676,6026.0
2017-01-19 14:20:00,92.61,92.95,92.54,92.91,15587.0,82.6498,82.9532,82.5873,82.9175,15587.0
2017-01-19 14:30:00,92.94,93.01,92.89,92.94,4772.0,82.9443,83.0067,82.8997,82.9443,4772.0
2017-01-19 14:40:00,92.88,93.01,92.81,92.89,7532.0,82.8907,83.0067,82.8283,82.8997,7532.0
2017-01-19 14:50:00,92.9,93.06,92.86,92.94,10654.0,82.9086,83.0514,82.8729,82.9443,10654.0
2017-01-19 15:00:00,92.94,93.01,92.9,92.92,12899.0,82.9443,83.0067,82.9086,82.9264,12899.0
2017-01-19 15:10:00,92.93,93.15,92.9,93.15,17949.0,82.9353,83.1317,82.9086,83.1317,17949.0
2017-01-19 15:20:00,93.17,93.18,92.9,92.91,15279.0,83.1495,83.1585,82.9086,82.9175,15279.0
2017-01-19 15:30:00,92.91,92.92,92.77,92.83,20156.0,82.9175,82.9264,82.7926,82.8461,20156.0
2017-01-19 15:40:00,92.83,92.93,92.74,92.93,29294.0,82.8461,82.9353,82.7658,82.9353,29294.0
2017-01-19 15:50:00,92.93,93.11,92.93,93.04,37609.0,82.9353,83.096,82.9353,83.0335,37609.0
2017-01-20 09:30:00,93.56,94.05,93.5,93.76,58178.0,83.4976,83.9349,83.444,83.6761,58178.0
2017-01-20 09:40:00,93.83,93.83,93.11,93.33,13972.0,83.7386,83.7386,83.096,83.2923,13972.0
2017-01-20 09:50:00,93.36,93.69,93.33,93.44,11957.0,83.3191,83.6136,83.2923,83.3905,11957.0
2017-01-20 10:00:00,93.44,93.45,93.18,93.18,8886.0,83.3905,83.3994,83.1585,83.1585,8886.0
2017-01-20 10:10:00,93.23,93.41,93.16,93.2,19069.0,83.2031,83.3637,83.1406,83.1763,19069.0
2017-01-20 10:20:00,93.19,93.22,92.85,92.88,11634.0,83.1674,83.1942,82.864,82.8907,11634.0
2017-01-20 10:30:00,92.9,93.12,92.84,93.12,8485.0,82.9086,83.1049,82.855,83.1049,8485.0
2017-01-20 10:40:00,93.09,93.12,92.95,93.06,10103.0,83.0781,83.1049,82.9532,83.0514,10103.0
2017-01-20 10:50:00,93.06,93.32,93.06,93.32,1722.0,83.0514,83.2834,83.0514,83.2834,1722.0
2017-01-20 11:00:00,93.3,93.45,93.25,93.39,5895.0,83.2656,83.3994,83.2209,83.3459,5895.0
2017-01-20 11:10:00,93.41,93.44,93.27,93.34,7933.0,83.3637,83.3905,83.2388,83.3013,7933.0
2017-01-20 11:20:00,93.36,93.38,93.3,93.31,4947.0,83.3191,83.337,83.2656,83.2745,4947.0
2017-01-20 11:30:00,93.31,93.45,93.31,93.45,2900.0,83.2745,83.3994,83.2745,83.3994,2900.0
2017-01-20 11:40:00,93.45,93.54,93.39,93.42,5430.0,83.3994,83.4797,83.3459,83.3726,5430.0
2017-01-20 11:50:00,93.42,93.43,93.41,93.43,1200.0,83.3726,83.3816,83.3637,83.3816,1200.0
2017-01-20 12:00:00,93.38,93.38,92.95,93.18,7160.0,83.337,83.337,82.9532,83.1585,7160.0
2017-01-20 12:10:00,93.23,93.23,92.89,93.19,5683.0,83.2031,83.2031,82.8997,83.1674,5683.0
2017-01-20 12:20:00,93.13,93.23,92.93,92.93,2100.0,83.1138,83.2031,82.9353,82.9353,2100.0
2017-01-20 12:30:00,92.96,92.96,92.86,92.91,3854.0,82.9621,82.9621,82.8729,82.9175,3854.0
2017-01-20 12:40:00,93.0,93.01,92.93,92.95,2445.0,82.9978,83.0067,82.9353,82.9532,2445.0
2017-01-20 12:50:00,92.97,93.05,92.85,93.03,3328.0,82.971,83.0424,82.864,83.0246,3328.0
2017-01-20 13:00:00,92.99,93.27,92.99,93.23,3790.0,82.9889,83.2388,82.9889,83.2031,3790.0
2017-01-20 13:10:00,93.24,93.27,93.11,93.16,4116.0,83.212,83.2388,83.096,83.1406,4116.0
2017-01-20 13:20:00,93.19,93.37,93.17,93.36,3540.0,83.1674,83.328,83.1495,83.3191,3540.0
2017-01-20 13:30:00,93.32,93.38,93.17,93.17,6294.0,83.2834,83.337,83.1495,83.1495,6294.0
2017-01-20 13:40:00,93.19,93.3,93.18,93.24,3538.0,83.1674,83.2656,83.1585,83.212,3538.0
2017-01-20 13:50:00,93.22,93.26,93.18,93.25,6041.0,83.1942,83.2299,83.1585,83.2209,6041.0
2017-01-20 14:00:00,93.26,93.31,93.26,93.26,1300.0,83.2299,83.2745,83.2299,83.2299,1300.0
2017-01-20 14:10:00,93.29,93.35,93.26,93.3,5155.0,83.2566,83.3102,83.2299,83.2656,5155.0
2017-01-20 14:20:00,93.3,93.3,93.07,93.25,5956.0,83.2656,83.2656,83.0603,83.2209,5956.0
2017-01-20 14:30:00,93.21,93.27,93.1,93.23,4083.0,83.1852,83.2388,83.0871,83.2031,4083.0
2017-01-20 14:40:00,93.25,93.28,93.18,93.2,2800.0,83.2209,83.2477,83.1585,83.1763,2800.0
2017-01-20 14:50:00,93.22,93.25,93.17,93.2,4000.0,83.1942,83.2209,83.1495,83.1763,4000.0
2017-01-20 15:00:00,93.2,93.22,93.14,93.22,5758.0,83.1763,83.1942,83.1228,83.1942,5758.0
2017-01-20 15:10:00,93.22,93.29,93.05,93.08,7803.0,83.1942,83.2566,83.0424,83.0692,7803.0
2017-01-20 15:20:00,93.05,93.06,92.94,92.96,8965.0,83.0424,83.0514,82.9443,82.9621,8965.0
2017-01-20 15:30:00,92.99,93.17,92.97,93.17,20722.0,82.9889,83.1495,82.971,83.1495,20722.0
2017-01-20 15:40:00,93.17,93.32,93.14,93.25,14925.0,83.1495,83.2834,83.1228,83.2209,14925.0
2017-01-20 15:50:00,93.25,93.39,93.19,93.34,24820.0,83.2209,83.3459,83.1674,83.3013,24820.0
2017-01-23 09:30:00,93.38,93.91,93.36,93.86,8716.0,83.337,83.8099,83.3191,83.7653,8716.0
2017-01-23 09:40:00,93.74,93.82,93.53,93.54,2800.0,83.6582,83.7296,83.4708,83.4797,2800.0
2017-01-23 09:50:00,93.58,93.6,93.42,93.47,3476.0,83.5154,83.5333,83.3726,83.4173,3476.0
2017-01-23 10:00:00,93.51,93.6,93.31,93.57,9402.0,83.453,83.5333,83.2745,83.5065,9402.0
2017-01-23 10:10:00,93.57,93.58,93.26,93.38,6153.0,83.5065,83.5154,83.2299,83.337,6153.0
2017-01-23 10:20:00,93.35,93.54,93.11,93.11,22915.0,83.3102,83.4797,83.096,83.096,22915.0
2017-01-23 10:30:00,93.06,93.1,92.85,93.08,2905.0,83.0514,83.0871,82.864,83.0692,2905.0
2017-01-23 10:40:00,93.11,93.24,93.04,93.24,4031.0,83.096,83.212,83.0335,83.212,4031.0
2017-01-23 10:50:00,93.19,93.43,93.19,93.43,2176.0,83.1674,83.3816,83.1674,83.3816,2176.0
2017-01-23 11:00:00,93.36,93.43,93.32,93.43,3249.0,83.3191,83.3816,83.2834,83.3816,3249.0
2017-01-23 11:10:00,93.4,93.44,93.3,93.39,3402.0,83.3548,83.3905,83.2656,83.3459,3402.0
2017-01-23 11:20:00,93.35,93.51,93.35,93.42,2150.0,83.3102,83.453,83.3102,83.3726,2150.0
2017-01-23 11:30:00,93.51,93.63,93.49,93.54,2643.0,83.453,83.5601,83.4351,83.4797,2643.0
2017-01-23 11:40:00,93.55,93.57,93.3,93.31,4318.0,83.4887,83.5065,83.2656,83.2745,4318.0
2017-01-23 11:50:00,93.3,93.3,93.23,93.29,1800.0,83.2656,83.2656,83.2031,83.2566,1800.0
2017-01-23 12:00:00,93.35,93.35,93.07,93.13,3906.0,83.3102,83.3102,83.0603,83.1138,3906.0
2017-01-23 12:10:00,93.08,93.21,93.03,93.14,8599.0,83.0692,83.1852,83.0246,83.1228,8599.0
2017-01-23 12:20:00,93.15,93.31,93.15,93.29,3835.0,83.1317,83.2745,83.1317,83.2566,3835.0
2017-01-23 12:30:00,93.29,93.37,93.29,93.3,3979.0,83.2566,83.328,83.2566,83.2656,3979.0
2017-01-23 12:40:00,93.32,93.38,93.24,93.24,2748.0,83.2834,83.337,83.212,83.212,2748.0
2017-01-23 12:50:00,93.19,93.21,93.14,93.15,3736.0,83.1674,83.1852,83.1228,83.1317,3736.0
2017-01-23 13:00:00,93.14,93.15,93.06,93.08,2402.0,83.1228,83.1317,83.0514,83.0692,2402.0
2017-01-23 13:10:00,93.04,93.07,92.97,93.0,7372.0,83.0335,83.0603,82.971,82.9978,7372.0
2017-01-23 13:20:00,93.0,93.08,92.98,93.04,7315.0,82.9978,83.0692,82.98,83.0335,7315.0
2017-01-23 13:30:00,93.03,93.41,93.0,93.39,3686.0,83.0246,83.3637,82.9978,83.3459,3686.0
2017-01-23 13:40:00,93.4,93.47,93.34,93.42,2101.0,83.3548,83.4173,83.3013,83.3726,2101.0
2017-01-23 13:50:00,93.35,93.35,93.24,93.25,4443.0,83.3102,83.3102,83.212,83.2209,4443.0
2017-01-23 14:00:00,93.25,93.43,93.25,93.34,3400.0,83.2209,83.3816,83.2209,83.3013,3400.0
2017-01-23 14:10:00,93.34,93.34,93.22,93.23,4400.0,83.3013,83.3013,83.1942,83.2031,4400.0
2017-01-23 14:20:00,93.22,93.31,93.21,93.27,1626.0,83.1942,83.2745,83.1852,83.2388,1626.0
2017-01-23 14:30:00,93.34,93.36,93.24,93.32,3431.0,83.3013,83.3191,83.212,83.2834,3431.0
2017-01-23 14:40:00,93.31,93.35,93.19,93.25,8986.0,83.2745,83.3102,83.1674,83.2209,8986.0
2017-01-23 14:50:00,93.28,93.41,93.25,93.37,2190.0,83.2477,83.3637,83.2209,83.328,2190.0
2017-01-23 15:00:00,93.41,93.42,93.3,93.3,3829.0,83.3637,83.3726,83.2656,83.2656,3829.0
2017-01-23 15:10:00,93.29,93.33,93.24,93.31,5975.0,83.2566,83.2923,83.212,83.2745,5975.0
2017-01-23 15:20:00,93.34,93.54,93.32,93.5,10615.0,83.3013,83.4797,83.2834,83.444,10615.0
2017-01-23 15:30:00,93.5,93.69,93.49,93.69,4983.0,83.444,83.6136,83.4351,83.6136,4983.0
2017-01-23 15:40:00,93.66,93.72,93.58,93.66,19433.0,83.5868,83.6404,83.5154,83.5868,19433.0
2017-01-23 15:50:00,93.65,93.76,93.63,93.7,31031.0,83.5779,83.6761,83.5601,83.6225,31031.0
2017-01-24 09:30:00,93.94,94.66,93.71,94.28,13973.0,83.8367,84.4793,83.6315,84.1402,13973.0
2017-01-24 09:40:00,94.36,94.66,94.29,94.56,15151.0,84.2116,84.4793,84.1491,84.39,15151.0
2017-01-24 09:50:00,94.6,94.97,94.54,94.54,11916.0,84.4257,84.7559,84.3722,84.3722,11916.0
2017-01-24 10:00:00,94.62,94.62,94.22,94.22,9584.0,84.4436,84.4436,84.0866,84.0866,9584.0
2017-01-24 10:10:00,94.3,94.56,94.3,94.39,5445.0,84.158,84.39,84.158,84.2383,5445.0
2017-01-24 10:20:00,94.4,94.7,94.4,94.69,6802.0,84.2472,84.515,84.2472,84.5061,6802.0
2017-01-24 10:30:00,94.69,94.97,94.69,94.86,9607.0,84.5061,84.7559,84.5061,84.6578,9607.0
2017-01-24 10:40:00,94.86,95.03,94.8,95.03,6043.0,84.6578,84.8095,84.6042,84.8095,6043.0
2017-01-24 10:50:00,95.04,95.05,94.97,95.01,6862.0,84.8184,84.8273,84.7559,84.7916,6862.0
2017-01-24 11:00:00,95.01,95.14,94.96,95.14,11310.0,84.7916,84.9077,84.747,84.9077,11310.0
2017-01-24 11:10:00,95.14,95.28,94.92,94.92,23780.0,84.9077,85.0326,84.7113,84.7113,23780.0
2017-01-24 11:20:00,94.97,95.14,94.94,95.01,96987.0,84.7559,84.9077,84.7292,84.7916,96987.0
2017-01-24 11:30:00,95.0,95.11,94.97,95.05,2130.0,84.7827,84.8809,84.7559,84.8273,2130.0
2017-01-24 11:40:00,95.11,95.21,95.08,95.12,6321.0,84.8809,84.9701,84.8541,84.8898,6321.0
2017-01-24 11:50:00,95.11,95.11,94.98,95.0,6224.0,84.8809,84.8809,84.7649,84.7827,6224.0
2017-01-24 12:00:00,94.99,95.09,94.99,95.04,3645.0,84.7738,84.863,84.7738,84.8184,3645.0
2017-01-24 12:10:00,95.05,95.18,95.04,95.14,4100.0,84.8273,84.9434,84.8184,84.9077,4100.0
2017-01-24 12:20:00,95.11,95.18,94.99,95.11,8606.0,84.8809,84.9434,84.7738,84.8809,8606.0
2017-01-24 12:30:00,95.07,95.15,95.06,95.08,5100.0,84.8452,84.9166,84.8363,84.8541,5100.0
2017-01-24 12:40:00,95.11,95.15,94.93,95.01,12713.0,84.8809,84.9166,84.7202,84.7916,12713.0
2017-01-24 12:50:00,95.01,95.03,94.84,94.84,16241.0,84.7916,84.8095,84.6399,84.6399,16241.0
2017-01-24 13:00:00,94.87,94.99,94.84,94.93,60186.0,84.6667,84.7738,84.6399,84.7202,60186.0
2017-01-24 13:10:00,94.93,94.93,94.76,94.77,18031.0,84.7202,84.7202,84.5685,84.5775,18031.0
2017-01-24 13:20:00,94.77,94.95,94.76,94.95,11557.0,84.5775,84.7381,84.5685,84.7381,11557.0
2017-01-24 13:30:00,94.92,95.15,94.92,95.06,10714.0,84.7113,84.9166,84.7113,84.8363,10714.0
2017-01-24 13:40:00,95.03,95.08,94.91,94.95,23793.0,84.8095,84.8541,84.7024,84.7381,23793.0
2017-01-24 13:50:00,94.95,95.0,94.91,94.94,33895.0,84.7381,84.7827,84.7024,84.7292,33895.0
2017-01-24 14:00:00,94.92,94.96,94.86,94.92,11176.0,84.7113,84.747,84.6578,84.7113,11176.0
2017-01-24 14:10:00,94.87,94.92,94.8,94.84,4803.0,84.6667,84.7113,84.6042,84.6399,4803.0
2017-01-24 14:20:00,94.86,94.86,94.67,94.7,8222.0,84.6578,84.6578,84.4882,84.515,8222.0
2017-01-24 14:30:00,94.67,94.87,94.6,94.83,47682.0,84.4882,84.6667,84.4257,84.631,47682.0
2017-01-24 14:40:00,94.83,94.98,94.77,94.98,6165.0,84.631,84.7649,84.5775,84.7649,6165.0
2017-01-24 14:50:00,94.98,95.27,94.94,95.27,11703.0,84.7649,85.0237,84.7292,85.0237,11703.0
2017-01-24 15:00:00,95.2,95.43,95.2,95.42,17248.0,84.9612,85.1665,84.9612,85.1575,17248.0
2017-01-24 15:10:00,95.43,95.51,95.36,95.43,8920.0,85.1665,85.2379,85.104,85.1665,8920.0
2017-01-24 15:20:00,95.47,95.84,95.47,95.75,36937.0,85.2022,85.5324,85.2022,85.4521,36937.0
2017-01-24 15:30:00,95.72,95.72,95.41,95.46,35053.0,85.4253,85.4253,85.1486,85.1932,35053.0
2017-01-24 15:40:00,95.44,95.75,95.44,95.62,29226.0,85.1754,85.4521,85.1754,85.336,29226.0
2017-01-24 15:50:00,95.6,95.64,95.52,95.55,68727.0,85.3182,85.3539,85.2468,85.2736,68727.0
2017-01-25 09:30:00,95.82,95.86,94.56,94.64,57218.0,85.5145,85.5502,84.39,84.4614,57218.0
2017-01-25 09:40:00,94.7,95.16,94.59,94.89,20770.0,84.515,84.9255,84.4168,84.6845,20770.0
2017-01-25 09:50:00,94.9,94.98,94.8,94.92,14368.0,84.6935,84.7649,84.6042,84.7113,14368.0
2017-01-25 10:00:00,94.91,94.97,94.73,94.89,6920.0,84.7024,84.7559,84.5418,84.6845,6920.0
2017-01-25 10:10:00,94.94,94.95,94.79,94.92,10322.0,84.7292,84.7381,84.5953,84.7113,10322.0
2017-01-25 10:20:00,94.91,94.91,94.65,94.71,20893.0,84.7024,84.7024,84.4704,84.5239,20893.0
2017-01-25 10:30:00,94.63,94.75,94.42,94.69,14766.0,84.4525,84.5596,84.2651,84.5061,14766.0
2017-01-25 10:40:00,94.69,94.75,94.53,94.57,18774.0,84.5061,84.5596,84.3633,84.399,18774.0
2017-01-25 10:50:00,94.61,94.8,94.6,94.71,17492.0,84.4347,84.6042,84.4257,84.5239,17492.0
2017-01-25 11:00:00,94.79,94.93,94.66,94.85,12982.0,84.5953,84.7202,84.4793,84.6489,12982.0
2017-01-25 11:10:00,94.75,94.87,94.6,94.74,18780.0,84.5596,84.6667,84.4257,84.5507,18780.0
2017-01-25 11:20:00,94.77,94.89,94.22,94.23,34933.0,84.5775,84.6845,84.0866,84.0955,34933.0
2017-01-25 11:30:00,94.2,94.33,94.05,94.08,13617.0,84.0688,84.1848,83.9349,83.9617,13617.0
2017-01-25 11:40:00,94.08,94.08,93.9,93.92,20918.0,83.9617,83.9617,83.801,83.8189,20918.0
2017-01-25 11:50:00,93.94,93.95,93.59,93.59,34635.0,83.8367,83.8456,83.5244,83.5244,34635.0
2017-01-25 12:00:00,93.64,93.66,93.4,93.43,49051.0,83.569,83.5868,83.3548,83.3816,49051.0
2017-01-25 12:10:00,93.43,93.48,93.25,93.31,27778.0,83.3816,83.4262,83.2209,83.2745,27778.0
2017-01-25 12:20:00,93.31,94.0,93.3,93.87,31361.0,83.2745,83.8903,83.2656,83.7743,31361.0
2017-01-25 12:30:00,93.9,93.91,93.67,93.78,20437.0,83.801,83.8099,83.5958,83.6939,20437.0
2017-01-25 12:40:00,93.77,93.82,93.64,93.7,17039.0,83.685,83.7296,83.569,83.6225,17039.0
2017-01-25 12:50:00,93.67,93.73,93.65,93.7,18802.0,83.5958,83.6493,83.5779,83.6225,18802.0
2017-01-25 13:00:00,93.7,93.73,93.54,93.56,17132.0,83.6225,83.6493,83.4797,83.4976,17132.0
2017-01-25 13:10:00,93.55,93.55,93.33,93.43,14290.0,83.4887,83.4887,83.2923,83.3816,14290.0
2017-01-25 13:20:00,93.42,93.67,93.42,93.56,17201.0,83.3726,83.5958,83.3726,83.4976,17201.0
2017-01-25 13:30:00,93.55,93.59,93.45,93.59,10350.0,83.4887,83.5244,83.3994,83.5244,10350.0
2017-01-25 13:40:00,93.59,93.65,93.53,93.61,9129.0,83.5244,83.5779,83.4708,83.5422,9129.0
2017-01-25 13:50:00,93.65,93.73,93.61,93.66,8401.0,83.5779,83.6493,83.5422,83.5868,8401.0
2017-01-25 14:00:00,93.65,93.91,93.63,93.84,17210.0,83.5779,83.8099,83.5601,83.7475,17210.0
2017-01-25 14:10:00,93.86,93.86,93.67,93.7,17842.0,83.7653,83.7653,83.5958,83.6225,17842.0
2017-01-25 14:20:00,93.71,93.88,93.64,93.77,12279.0,83.6315,83.7832,83.569,83.685,12279.0
2017-01-25 14:30:00,93.78,93.89,93.72,93.82,10708.0,83.6939,83.7921,83.6404,83.7296,10708.0
2017-01-25 14:40:00,93.82,93.88,93.74,93.75,9400.0,83.7296,83.7832,83.6582,83.6672,9400.0
2017-01-25 14:50:00,93.77,93.92,93.76,93.91,15387.0,83.685,83.8189,83.6761,83.8099,15387.0
2017-01-25 15:00:00,93.91,94.04,93.89,94.03,14177.0,83.8099,83.926,83.7921,83.917,14177.0
2017-01-25 15:10:00,94.02,94.15,93.99,93.99,12774.0,83.9081,84.0241,83.8813,83.8813,12774.0
2017-01-25 15:20:00,93.96,94.1,93.96,94.07,19535.0,83.8546,83.9795,83.8546,83.9527,19535.0
2017-01-25 15:30:00,94.06,94.08,93.9,94.03,30637.0,83.9438,83.9617,83.801,83.917,30637.0
2017-01-25 15:40:00,94.01,94.02,93.91,94.0,28149.0,83.8992,83.9081,83.8099,83.8903,28149.0
2017-01-25 15:50:00,94.0,94.07,93.94,94.0,72829.0,83.8903,83.9527,83.8367,83.8903,72829.0
2017-01-26 09:30:00,94.09,94.83,94.04,94.76,20603.0,83.9706,84.631,83.926,84.5685,20603.0
2017-01-26 09:40:00,94.7,94.99,94.41,94.65,17802.0,84.515,84.7738,84.2562,84.4704,17802.0
2017-01-26 09:50:00,94.52,94.77,94.37,94.67,28351.0,84.3543,84.5775,84.2205,84.4882,28351.0
2017-01-26 10:00:00,94.76,95.15,94.51,94.91,42764.0,84.5685,84.9166,84.3454,84.7024,42764.0
2017-01-26 10:10:00,94.99,95.22,94.93,95.22,15231.0,84.7738,84.9791,84.7202,84.9791,15231.0
2017-01-26 10:20:00,95.18,95.19,94.94,95.18,10417.0,84.9434,84.9523,84.7292,84.9434,10417.0
2017-01-26 10:30:00,95.19,95.61,95.14,95.32,29545.0,84.9523,85.3271,84.9077,85.0683,29545.0
2017-01-26 10:40:00,95.28,95.28,94.92,95.01,26789.0,85.0326,85.0326,84.7113,84.7916,26789.0
2017-01-26 10:50:00,94.99,95.14,94.8,94.95,15168.0,84.7738,84.9077,84.6042,84.7381,15168.0
2017-01-26 11:00:00,94.92,95.03,94.84,95.01,10360.0,84.7113,84.8095,84.6399,84.7916,10360.0
2017-01-26 11:10:00,95.04,95.11,94.95,95.05,7057.0,84.8184,84.8809,84.7381,84.8273,7057.0
2017-01-26 11:20:00,95.05,95.05,94.85,94.86,4516.0,84.8273,84.8273,84.6489,84.6578,4516.0
2017-01-26 11:30:00,94.88,94.94,94.81,94.86,11815.0,84.6756,84.7292,84.6132,84.6578,11815.0
2017-01-26 11:40:00,94.9,95.16,94.8,95.15,14989.0,84.6935,84.9255,84.6042,84.9166,14989.0
2017-01-26 11:50:00,95.18,95.24,94.88,94.96,13501.0,84.9434,84.9969,84.6756,84.747,13501.0
2017-01-26 12:00:00,94.94,94.99,94.81,94.99,8749.0,84.7292,84.7738,84.6132,84.7738,8749.0
2017-01-26 12:10:00,94.96,94.98,94.82,94.82,7702.0,84.747,84.7649,84.6221,84.6221,7702.0
2017-01-26 12:20:00,94.83,95.07,94.81,95.06,11943.0,84.631,84.8452,84.6132,84.8363,11943.0
2017-01-26 12:30:00,95.06,95.11,94.96,95.03,10083.0,84.8363,84.8809,84.747,84.8095,10083.0
2017-01-26 12:40:00,95.02,95.12,94.99,95.07,15185.0,84.8006,84.8898,84.7738,84.8452,15185.0
2017-01-26 12:50:00,95.11,95.25,95.09,95.15,12520.0,84.8809,85.0058,84.863,84.9166,12520.0
2017-01-26 13:00:00,95.11,95.11,94.94,95.06,8261.0,84.8809,84.8809,84.7292,84.8363,8261.0
2017-01-26 13:10:00,95.04,95.12,94.95,95.04,10863.0,84.8184,84.8898,84.7381,84.8184,10863.0
2017-01-26 13:20:00,95.08,95.16,95.03,95.07,4932.0,84.8541,84.9255,84.8095,84.8452,4932.0
2017-01-26 13:30:00,95.08,95.24,95.07,95.24,8562.0,84.8541,84.9969,84.8452,84.9969,8562.0
2017-01-26 13:40:00,95.26,95.51,95.25,95.51,14580.0,85.0148,85.2379,85.0058,85.2379,14580.0
2017-01-26 13:50:00,95.52,95.89,95.47,95.84,22054.0,85.2468,85.577,85.2022,85.5324,22054.0
2017-01-26 14:00:00,95.84,95.84,95.41,95.41,11237.0,85.5324,85.5324,85.1486,85.1486,11237.0
2017-01-26 14:10:00,95.41,95.41,95.14,95.18,12420.0,85.1486,85.1486,84.9077,84.9434,12420.0
2017-01-26 14:20:00,95.19,95.42,95.16,95.37,9830.0,84.9523,85.1575,84.9255,85.1129,9830.0
2017-01-26 14:30:00,95.37,95.42,95.3,95.35,9568.0,85.1129,85.1575,85.0505,85.0951,9568.0
2017-01-26 14:40:00,95.35,95.4,95.32,95.37,9657.0,85.0951,85.1397,85.0683,85.1129,9657.0
2017-01-26 14:50:00,95.38,95.39,95.31,95.31,8793.0,85.1219,85.1308,85.0594,85.0594,8793.0
2017-01-26 15:00:00,95.32,95.32,95.17,95.19,17440.0,85.0683,85.0683,84.9344,84.9523,17440.0
2017-01-26 15:10:00,95.18,95.32,95.15,95.25,36103.0,84.9434,85.0683,84.9166,85.0058,36103.0
2017-01-26 15:20:00,95.23,95.31,95.21,95.3,9459.0,84.988,85.0594,84.9701,85.0505,9459.0
2017-01-26 15:30:00,95.29,95.33,95.25,95.3,14765.0,85.0415,85.0772,85.0058,85.0505,14765.0
2017-01-26 15:40:00,95.3,95.42,95.26,95.36,20808.0,85.0505,85.1575,85.0148,85.104,20808.0
2017-01-26 15:50:00,95.39,95.51,95.37,95.47,52715.0,85.1308,85.2379,85.1129,85.2022,52715.0
2017-01-27 09:30:00,95.34,95.36,94.77,94.77,16183.0,85.0862,85.104,84.5775,84.5775,16183.0
2017-01-27 09:40:00,94.77,95.16,94.76,95.16,16971.0,84.5775,84.9255,84.5685,84.9255,16971.0
2017-01-27 09:50:00,95.17,95.37,94.88,95.37,3893.0,84.9344,85.1129,84.6756,85.1129,3893.0
2017-01-27 10:00:00,95.46,95.55,95.23,95.34,6129.0,85.1932,85.2736,84.988,85.0862,6129.0
2017-01-27 10:10:00,95.37,95.55,95.24,95.45,3438.0,85.1129,85.2736,84.9969,85.1843,3438.0
2017-01-27 10:20:00,95.32,95.38,95.32,95.37,2208.0,85.0683,85.1219,85.0683,85.1129,2208.0
2017-01-27 10:30:00,95.39,95.39,94.97,94.97,63282.0,85.1308,85.1308,84.7559,84.7559,63282.0
2017-01-27 10:40:00,94.97,95.28,94.9,95.15,8433.0,84.7559,85.0326,84.6935,84.9166,8433.0
2017-01-27 10:50:00,95.08,95.11,94.9,94.9,6482.0,84.8541,84.8809,84.6935,84.6935,6482.0
2017-01-27 11:00:00,94.94,95.28,94.94,95.28,2960.0,84.7292,85.0326,84.7292,85.0326,2960.0
2017-01-27 11:10:00,95.22,95.61,95.22,95.61,3890.0,84.9791,85.3271,84.9791,85.3271,3890.0
2017-01-27 11:20:00,95.65,95.87,95.58,95.77,6081.0,85.3628,85.5592,85.3003,85.4699,6081.0
2017-01-27 11:30:00,95.73,95.73,95.37,95.37,9221.0,85.4342,85.4342,85.1129,85.1129,9221.0
2017-01-27 11:40:00,95.39,95.5,95.31,95.37,9573.0,85.1308,85.2289,85.0594,85.1129,9573.0
2017-01-27 11:50:00,95.31,95.38,95.17,95.36,4351.0,85.0594,85.1219,84.9344,85.104,4351.0
2017-01-27 12:00:00,95.4,95.54,95.38,95.45,7400.0,85.1397,85.2646,85.1219,85.1843,7400.0
2017-01-27 12:10:00,95.45,95.54,95.35,95.48,4305.0,85.1843,85.2646,85.0951,85.2111,4305.0
2017-01-27 12:20:00,95.57,95.58,95.44,95.51,5814.0,85.2914,85.3003,85.1754,85.2379,5814.0
2017-01-27 12:30:00,95.51,95.55,95.31,95.31,4500.0,85.2379,85.2736,85.0594,85.0594,4500.0
2017-01-27 12:40:00,95.35,95.48,95.31,95.38,4063.0,85.0951,85.2111,85.0594,85.1219,4063.0
2017-01-27 12:50:00,95.38,95.55,95.37,95.49,4229.0,85.1219,85.2736,85.1129,85.22,4229.0
2017-01-27 13:00:00,95.52,95.54,95.32,95.42,3901.0,85.2468,85.2646,85.0683,85.1575,3901.0
2017-01-27 13:10:00,95.39,95.39,95.19,95.23,2900.0,85.1308,85.1308,84.9523,84.988,2900.0
2017-01-27 13:20:00,95.29,95.32,95.23,95.28,3800.0,85.0415,85.0683,84.988,85.0326,3800.0
2017-01-27 13:30:00,95.32,95.39,95.25,95.25,4359.0,85.0683,85.1308,85.0058,85.0058,4359.0
2017-01-27 13:40:00,95.34,95.46,95.29,95.43,4801.0,85.0862,85.1932,85.0415,85.1665,4801.0
2017-01-27 13:50:00,95.4,95.5,95.4,95.45,3700.0,85.1397,85.2289,85.1397,85.1843,3700.0
2017-01-27 14:00:00,95.41,95.51,95.36,95.4,4080.0,85.1486,85.2379,85.104,85.1397,4080.0
2017-01-27 14:10:00,95.43,95.48,95.35,95.35,3690.0,85.1665,85.2111,85.0951,85.0951,3690.0
2017-01-27 14:20:00,95.41,95.46,95.36,95.4,4583.0,85.1486,85.1932,85.104,85.1397,4583.0
2017-01-27 14:30:00,95.38,95.38,95.29,95.36,4705.0,85.1219,85.1219,85.0415,85.104,4705.0
2017-01-27 14:40:00,95.34,95.39,95.3,95.33,3217.0,85.0862,85.1308,85.0505,85.0772,3217.0
2017-01-27 14:50:00,95.38,95.48,95.32,95.43,3650.0,85.1219,85.2111,85.0683,85.1665,3650.0
2017-01-27 15:00:00,95.43,95.51,95.4,95.4,6384.0,85.1665,85.2379,85.1397,85.1397,6384.0
2017-01-27 15:10:00,95.4,95.44,95.31,95.44,5665.0,85.1397,85.1754,85.0594,85.1754,5665.0
2017-01-27 15:20:00,95.44,95.45,95.23,95.23,10516.0,85.1754,85.1843,84.988,84.988,10516.0
2017-01-27 15:30:00,95.26,95.36,95.26,95.29,10519.0,85.0148,85.104,85.0148,85.0415,10519.0
2017-01-27 15:40:00,95.3,95.46,95.28,95.43,16973.0,85.0505,85.1932,85.0326,85.1665,16973.0
2017-01-27 15:50:00,95.45,95.45,95.35,95.42,44937.0,85.1843,85.1843,85.0951,85.1575,44937.0
2017-01-30 09:30:00,94.79,94.85,93.77,93.94,32320.0,84.5953,84.6489,83.685,83.8367,32320.0
2017-01-30 09:40:00,93.93,94.35,93.8,93.88,36423.0,83.8278,84.2026,83.7118,83.7832,36423.0
2017-01-30 09:50:00,93.95,94.18,93.8,94.11,13751.0,83.8456,84.0509,83.7118,83.9884,13751.0
2017-01-30 10:00:00,94.15,94.31,94.08,94.19,8972.0,84.0241,84.1669,83.9617,84.0598,8972.0
2017-01-30 10:10:00,94.16,94.28,93.95,93.95,43569.0,84.0331,84.1402,83.8456,83.8456,43569.0
2017-01-30 10:20:00,94.0,94.1,93.88,93.98,24322.0,83.8903,83.9795,83.7832,83.8724,24322.0
2017-01-30 10:30:00,94.0,94.26,94.0,94.13,12622.0,83.8903,84.1223,83.8903,84.0063,12622.0
2017-01-30 10:40:00,94.12,94.24,94.04,94.12,13569.0,83.9974,84.1045,83.926,83.9974,13569.0
2017-01-30 10:50:00,94.06,94.12,93.86,93.9,17698.0,83.9438,83.9974,83.7653,83.801,17698.0
2017-01-30 11:00:00,93.84,93.88,93.51,93.59,19702.0,83.7475,83.7832,83.453,83.5244,19702.0
2017-01-30 11:10:00,93.6,93.71,93.58,93.69,10190.0,83.5333,83.6315,83.5154,83.6136,10190.0
2017-01-30 11:20:00,93.72,93.82,93.66,93.82,23262.0,83.6404,83.7296,83.5868,83.7296,23262.0
2017-01-30 11:30:00,93.85,94.1,93.81,94.09,7214.0,83.7564,83.9795,83.7207,83.9706,7214.0
2017-01-30 11:40:00,94.14,94.14,93.95,94.08,5602.0,84.0152,84.0152,83.8456,83.9617,5602.0
2017-01-30 11:50:00,94.08,94.11,94.0,94.0,4695.0,83.9617,83.9884,83.8903,83.8903,4695.0
2017-01-30 12:00:00,94.03,94.12,94.03,94.12,4764.0,83.917,83.9974,83.917,83.9974,4764.0
2017-01-30 12:10:00,94.16,94.36,94.1,94.35,6378.0,84.0331,84.2116,83.9795,84.2026,6378.0
2017-01-30 12:20:00,94.34,94.42,94.28,94.38,5000.0,84.1937,84.2651,84.1402,84.2294,5000.0
2017-01-30 12:30:00,94.35,94.61,94.34,94.6,11964.0,84.2026,84.4347,84.1937,84.4257,11964.0
2017-01-30 12:40:00,94.6,94.64,94.53,94.63,7204.0,84.4257,84.4614,84.3633,84.4525,7204.0
2017-01-30 12:50:00,94.61,94.82,94.61,94.77,4724.0,84.4347,84.6221,84.4347,84.5775,4724.0
2017-01-30 13:00:00,94.75,94.75,94.49,94.51,6985.0,84.5596,84.5596,84.3276,84.3454,6985.0
2017-01-30 13:10:00,94.45,94.51,94.38,94.39,7321.0,84.2919,84.3454,84.2294,84.2383,7321.0
2017-01-30 13:20:00,94.4,94.49,94.37,94.42,6563.0,84.2472,84.3276,84.2205,84.2651,6563.0
2017-01-30 13:30:00,94.42,94.43,94.3,94.37,6389.0,84.2651,84.274,84.158,84.2205,6389.0
2017-01-30 13:40:00,94.36,94.39,94.31,94.36,8433.0,84.2116,84.2383,84.1669,84.2116,8433.0
2017-01-30 13:50:00,94.34,94.43,94.26,94.4,5715.0,84.1937,84.274,84.1223,84.2472,5715.0
2017-01-30 14:00:00,94.38,94.5,94.38,94.47,5534.0,84.2294,84.3365,84.2294,84.3097,5534.0
2017-01-30 14:10:00,94.47,94.56,94.43,94.49,5887.0,84.3097,84.39,84.274,84.3276,5887.0
2017-01-30 14:20:00,94.49,94.6,94.49,94.58,6311.0,84.3276,84.4257,84.3276,84.4079,6311.0
2017-01-30 14:30:00,94.59,94.65,94.56,94.56,4141.0,84.4168,84.4704,84.39,84.39,4141.0
2017-01-30 14:40:00,94.55,94.57,94.45,94.47,5859.0,84.3811,84.399,84.2919,84.3097,5859.0
2017-01-30 14:50:00,94.45,94.52,94.45,94.51,4898.0,84.2919,84.3543,84.2919,84.3454,4898.0
2017-01-30 15:00:00,94.51,94.53,94.43,94.46,5545.0,84.3454,84.3633,84.274,84.3008,5545.0
2017-01-30 15:10:00,94.44,94.44,94.33,94.35,8032.0,84.2829,84.2829,84.1848,84.2026,8032.0
2017-01-30 15:20:00,94.35,94.37,94.3,94.35,8367.0,84.2026,84.2205,84.158,84.2026,8367.0
2017-01-30 15:30:00,94.35,94.41,94.28,94.29,9544.0,84.2026,84.2562,84.1402,84.1491,9544.0
2017-01-30 15:40:00,94.29,94.58,94.26,94.51,21974.0,84.1491,84.4079,84.1223,84.3454,21974.0
2017-01-30 15:50:00,94.51,94.61,94.46,94.56,68581.0,84.3454,84.4347,84.3008,84.39,68581.0
2017-01-31 09:30:00,94.61,94.68,93.96,94.46,17260.0,84.4347,84.4971,83.8546,84.3008,17260.0
2017-01-31 09:40:00,94.48,94.57,94.24,94.41,16895.0,84.3186,84.399,84.1045,84.2562,16895.0
2017-01-31 09:50:00,94.4,94.55,94.2,94.41,19306.0,84.2472,84.3811,84.0688,84.2562,19306.0
2017-01-31 10:00:00,94.35,94.41,93.6,93.8,19980.0,84.2026,84.2562,83.5333,83.7118,19980.0
2017-01-31 10:10:00,93.8,93.83,93.67,93.73,13605.0,83.7118,83.7386,83.5958,83.6493,13605.0
2017-01-31 10:20:00,93.69,93.83,93.45,93.52,34358.0,83.6136,83.7386,83.3994,83.4619,34358.0
2017-01-31 10:30:00,93.52,93.63,93.46,93.5,37518.0,83.4619,83.5601,83.4083,83.444,37518.0
2017-01-31 10:40:00,93.54,93.58,93.25,93.32,11634.0,83.4797,83.5154,83.2209,83.2834,11634.0
2017-01-31 10:50:00,93.3,93.52,93.17,93.48,29137.0,83.2656,83.4619,83.1495,83.4262,29137.0
2017-01-31 11:00:00,93.52,93.71,93.5,93.52,18540.0,83.4619,83.6315,83.444,83.4619,18540.0
2017-01-31 11:10:00,93.52,93.52,93.22,93.22,18457.0,83.4619,83.4619,83.1942,83.1942,18457.0
2017-01-31 11:20:00,93.23,93.33,93.01,93.01,6081.0,83.2031,83.2923,83.0067,83.0067,6081.0
2017-01-31 11:30:00,93.05,93.06,92.74,92.97,12823.0,83.0424,83.0514,82.7658,82.971,12823.0
2017-01-31 11:40:00,92.97,93.08,92.88,92.88,5968.0,82.971,83.0692,82.8907,82.8907,5968.0
2017-01-31 11:50:00,92.85,93.06,92.81,93.0,22015.0,82.864,83.0514,82.8283,82.9978,22015.0
2017-01-31 12:00:00,93.02,93.24,92.92,93.23,13189.0,83.0157,83.212,82.9264,83.2031,13189.0
2017-01-31 12:10:00,93.23,93.26,93.08,93.2,17375.0,83.2031,83.2299,83.0692,83.1763,17375.0
2017-01-31 12:20:00,93.19,93.41,93.17,93.33,17885.0,83.1674,83.3637,83.1495,83.2923,17885.0
2017-01-31 12:30:00,93.33,93.35,93.26,93.34,26326.0,83.2923,83.3102,83.2299,83.3013,26326.0
2017-01-31 12:40:00,93.35,93.43,93.27,93.27,7804.0,83.3102,83.3816,83.2388,83.2388,7804.0
2017-01-31 12:50:00,93.33,93.44,93.28,93.39,4330.0,83.2923,83.3905,83.2477,83.3459,4330.0
2017-01-31 13:00:00,93.34,93.34,93.16,93.29,8965.0,83.3013,83.3013,83.1406,83.2566,8965.0
2017-01-31 13:10:00,93.27,93.27,93.12,93.13,4226.0,83.2388,83.2388,83.1049,83.1138,4226.0
2017-01-31 13:20:00,93.14,93.16,92.91,92.97,30203.0,83.1228,83.1406,82.9175,82.971,30203.0
2017-01-31 13:30:00,93.0,93.08,92.93,92.99,64873.0,82.9978,83.0692,82.9353,82.9889,64873.0
2017-01-31 13:40:00,92.99,92.99,92.62,92.69,8264.0,82.9889,82.9889,82.6587,82.7212,8264.0
2017-01-31 13:50:00,92.65,92.71,92.53,92.64,11212.0,82.6855,82.739,82.5784,82.6765,11212.0
2017-01-31 14:00:00,92.61,92.84,92.6,92.76,16109.0,82.6498,82.855,82.6408,82.7836,16109.0
2017-01-31 14:10:00,92.76,92.76,92.54,92.67,17249.0,82.7836,82.7836,82.5873,82.7033,17249.0
2017-01-31 14:20:00,92.62,92.79,92.6,92.74,50703.0,82.6587,82.8104,82.6408,82.7658,50703.0
2017-01-31 14:30:00,92.74,92.95,92.74,92.84,18925.0,82.7658,82.9532,82.7658,82.855,18925.0
2017-01-31 14:40:00,92.87,92.87,92.71,92.76,59315.0,82.8818,82.8818,82.739,82.7836,59315.0
2017-01-31 14:50:00,92.78,92.79,92.53,92.53,35594.0,82.8015,82.8104,82.5784,82.5784,35594.0
2017-01-31 15:00:00,92.52,92.72,92.52,92.56,43881.0,82.5694,82.7479,82.5694,82.6051,43881.0
2017-01-31 15:10:00,92.56,93.03,92.55,92.91,112036.0,82.6051,83.0246,82.5962,82.9175,112036.0
2017-01-31 15:20:00,92.92,92.95,92.67,92.7,32138.0,82.9264,82.9532,82.7033,82.7301,32138.0
2017-01-31 15:30:00,92.7,92.85,92.62,92.78,51056.0,82.7301,82.864,82.6587,82.8015,51056.0
2017-01-31 15:40:00,92.78,92.91,92.71,92.73,52922.0,82.8015,82.9175,82.739,82.7569,52922.0
2017-01-31 15:50:00,92.75,92.76,92.55,92.66,106413.0,82.7747,82.7836,82.5962,82.6944,106413.0
2017-02-01 09:30:00,93.19,93.27,92.74,92.8,22775.0,83.1674,83.2388,82.7658,82.8193,22775.0
2017-02-01 09:40:00,92.8,92.85,92.37,92.53,15772.0,82.8193,82.864,82.4356,82.5784,15772.0
2017-02-01 09:50:00,92.47,92.56,91.93,91.93,13994.0,82.5248,82.6051,82.0429,82.0429,13994.0
2017-02-01 10:00:00,92.05,92.57,92.01,92.36,20249.0,82.15,82.6141,82.1143,82.4267,20249.0
2017-02-01 10:10:00,92.37,92.5,92.34,92.38,12954.0,82.4356,82.5516,82.4088,82.4445,12954.0
2017-02-01 10:20:00,92.38,92.39,92.16,92.16,9791.0,82.4445,82.4534,82.2482,82.2482,9791.0
2017-02-01 10:30:00,92.19,92.23,91.66,91.7,17551.0,82.2749,82.3106,81.8019,81.8376,17551.0
2017-02-01 10:40:00,91.75,92.22,91.75,92.13,35538.0,81.8823,82.3017,81.8823,82.2214,35538.0
2017-02-01 10:50:00,92.22,92.26,92.04,92.11,7831.0,82.3017,82.3374,82.1411,82.2035,7831.0
2017-02-01 11:00:00,92.13,92.58,92.13,92.46,16851.0,82.2214,82.623,82.2214,82.5159,16851.0
2017-02-01 11:10:00,92.43,92.49,92.3,92.32,21706.0,82.4891,82.5427,82.3731,82.391,21706.0
2017-02-01 11:20:00,92.33,92.43,92.13,92.15,9548.0,82.3999,82.4891,82.2214,82.2392,9548.0
2017-02-01 11:30:00,92.15,92.43,92.09,92.41,9470.0,82.2392,82.4891,82.1857,82.4713,9470.0
2017-02-01 11:40:00,92.45,92.59,92.32,92.38,8161.0,82.507,82.6319,82.391,82.4445,8161.0
2017-02-01 11:50:00,92.31,92.6,92.25,92.56,13419.0,82.382,82.6408,82.3285,82.6051,13419.0
2017-02-01 12:00:00,92.56,92.77,92.51,92.59,20792.0,82.6051,82.7926,82.5605,82.6319,20792.0
2017-02-01 12:10:00,92.59,92.77,92.48,92.48,8766.0,82.6319,82.7926,82.5337,82.5337,8766.0
2017-02-01 12:20:00,92.5,92.76,92.5,92.72,8464.0,82.5516,82.7836,82.5516,82.7479,8464.0
2017-02-01 12:30:00,92.76,92.79,92.67,92.69,6004.0,82.7836,82.8104,82.7033,82.7212,6004.0
2017-02-01 12:40:00,92.72,92.91,92.62,92.9,6409.0,82.7479,82.9175,82.6587,82.9086,6409.0
2017-02-01 12:50:00,92.9,92.99,92.84,92.85,9110.0,82.9086,82.9889,82.855,82.864,9110.0
2017-02-01 13:00:00,92.86,92.89,92.65,92.66,6457.0,82.8729,82.8997,82.6855,82.6944,6457.0
2017-02-01 13:10:00,92.66,92.85,92.6,92.85,23633.0,82.6944,82.864,82.6408,82.864,23633.0
2017-02-01 13:20:00,92.81,92.82,92.72,92.76,5019.0,82.8283,82.8372,82.7479,82.7836,5019.0
2017-02-01 13:30:00,92.8,92.82,92.7,92.72,6707.0,82.8193,82.8372,82.7301,82.7479,6707.0
2017-02-01 13:40:00,92.75,92.98,92.72,92.94,5705.0,82.7747,82.98,82.7479,82.9443,5705.0
2017-02-01 13:50:00,92.94,93.0,92.76,92.83,12870.0,82.9443,82.9978,82.7836,82.8461,12870.0
2017-02-01 14:00:00,92.71,92.9,92.66,92.7,12945.0,82.739,82.9086,82.6944,82.7301,12945.0
2017-02-01 14:10:00,92.75,93.3,92.75,93.2,29869.0,82.7747,83.2656,82.7747,83.1763,29869.0
2017-02-01 14:20:00,93.21,93.53,93.1,93.35,14963.0,83.1852,83.4708,83.0871,83.3102,14963.0
2017-02-01 14:30:00,93.36,93.37,92.91,93.13,8587.0,83.3191,83.328,82.9175,83.1138,8587.0
2017-02-01 14:40:00,93.11,93.12,92.92,92.95,10391.0,83.096,83.1049,82.9264,82.9532,10391.0
2017-02-01 14:50:00,93.0,93.07,92.88,93.07,11491.0,82.9978,83.0603,82.8907,83.0603,11491.0
2017-02-01 15:00:00,93.08,93.26,93.06,93.19,15449.0,83.0692,83.2299,83.0514,83.1674,15449.0
2017-02-01 15:10:00,93.16,93.3,93.16,93.18,12484.0,83.1406,83.2656,83.1406,83.1585,12484.0
2017-02-01 15:20:00,93.19,93.47,93.19,93.47,10899.0,83.1674,83.4173,83.1674,83.4173,10899.0
2017-02-01 15:30:00,93.45,93.55,93.36,93.51,19402.0,83.3994,83.4887,83.3191,83.453,19402.0
2017-02-01 15:40:00,93.53,93.64,93.34,93.34,28494.0,83.4708,83.569,83.3013,83.3013,28494.0
2017-02-01 15:50:00,93.38,93.44,93.26,93.3,102350.0,83.337,83.3905,83.2299,83.2656,102350.0
2017-02-02 09:30:00,93.4,93.4,91.84,91.89,27529.0,83.3548,83.3548,81.9626,82.0072,27529.0
2017-02-02 09:40:00,91.89,92.37,91.89,92.26,19403.0,82.0072,82.4356,82.0072,82.3374,19403.0
2017-02-02 09:50:00,92.34,92.34,91.79,91.79,8572.0,82.4088,82.4088,81.918,81.918,8572.0
2017-02-02 10:00:00,91.78,91.91,91.5,91.63,30193.0,81.909,82.025,81.6591,81.7752,30193.0
2017-02-02 10:10:00,91.63,91.98,91.63,91.9,7320.0,81.7752,82.0875,81.7752,82.0161,7320.0
2017-02-02 10:20:00,91.94,91.97,91.8,91.81,11850.0,82.0518,82.0786,81.9269,81.9358,11850.0
2017-02-02 10:30:00,91.84,92.15,91.68,92.15,9476.0,81.9626,82.2392,81.8198,82.2392,9476.0
2017-02-02 10:40:00,92.24,92.45,92.17,92.44,9057.0,82.3196,82.507,82.2571,82.498,9057.0
2017-02-02 10:50:00,92.49,92.84,92.37,92.84,7500.0,82.5427,82.855,82.4356,82.855,7500.0
2017-02-02 11:00:00,92.9,92.97,92.78,92.81,8764.0,82.9086,82.971,82.8015,82.8283,8764.0
2017-02-02 11:10:00,92.8,92.8,92.64,92.78,10345.0,82.8193,82.8193,82.6765,82.8015,10345.0
2017-02-02 11:20:00,92.73,92.88,92.73,92.73,6178.0,82.7569,82.8907,82.7569,82.7569,6178.0
2017-02-02 11:30:00,92.66,92.92,92.6,92.6,7061.0,82.6944,82.9264,82.6408,82.6408,7061.0
2017-02-02 11:40:00,92.6,92.66,92.54,92.57,9477.0,82.6408,82.6944,82.5873,82.6141,9477.0
2017-02-02 11:50:00,92.54,92.54,92.21,92.25,7200.0,82.5873,82.5873,82.2928,82.3285,7200.0
2017-02-02 12:00:00,92.21,92.45,92.16,92.45,8332.0,82.2928,82.507,82.2482,82.507,8332.0
2017-02-02 12:10:00,92.4,92.4,92.2,92.29,11369.0,82.4624,82.4624,82.2839,82.3642,11369.0
2017-02-02 12:20:00,92.35,92.69,92.35,92.69,3000.0,82.4177,82.7212,82.4177,82.7212,3000.0
2017-02-02 12:30:00,92.62,92.83,92.56,92.78,4712.0,82.6587,82.8461,82.6051,82.8015,4712.0
2017-02-02 12:40:00,92.78,93.07,92.72,92.91,10060.0,82.8015,83.0603,82.7479,82.9175,10060.0
2017-02-02 12:50:00,92.9,92.9,92.71,92.73,3350.0,82.9086,82.9086,82.739,82.7569,3350.0
2017-02-02 13:00:00,92.67,92.86,92.65,92.8,5992.0,82.7033,82.8729,82.6855,82.8193,5992.0
2017-02-02 13:10:00,92.83,92.91,92.8,92.82,5355.0,82.8461,82.9175,82.8193,82.8372,5355.0
2017-02-02 13:20:00,92.79,92.84,92.66,92.69,2520.0,82.8104,82.855,82.6944,82.7212,2520.0
2017-02-02 13:30:00,92.68,92.74,92.52,92.6,8145.0,82.7122,82.7658,82.5694,82.6408,8145.0
2017-02-02 13:40:00,92.7,93.0,92.7,92.77,3432.0,82.7301,82.9978,82.7301,82.7926,3432.0
2017-02-02 13:50:00,92.78,93.01,92.78,93.01,9622.0,82.8015,83.0067,82.8015,83.0067,9622.0
2017-02-02 14:00:00,93.05,93.09,92.93,92.95,5602.0,83.0424,83.0781,82.9353,82.9532,5602.0
2017-02-02 14:10:00,92.98,92.98,92.78,92.79,6343.0,82.98,82.98,82.8015,82.8104,6343.0
2017-02-02 14:20:00,92.67,92.7,92.56,92.58,7489.0,82.7033,82.7301,82.6051,82.623,7489.0
2017-02-02 14:30:00,92.57,92.8,92.57,92.8,4453.0,82.6141,82.8193,82.6141,82.8193,4453.0
2017-02-02 14:40:00,92.81,93.03,92.73,92.77,9132.0,82.8283,83.0246,82.7569,82.7926,9132.0
2017-02-02 14:50:00,92.77,92.98,92.77,92.98,7830.0,82.7926,82.98,82.7926,82.98,7830.0
2017-02-02 15:00:00,92.99,93.04,92.8,92.85,7422.0,82.9889,83.0335,82.8193,82.864,7422.0
2017-02-02 15:10:00,92.86,92.96,92.86,92.9,19615.0,82.8729,82.9621,82.8729,82.9086,19615.0
2017-02-02 15:20:00,92.93,93.22,92.93,93.1,12400.0,82.9353,83.1942,82.9353,83.0871,12400.0
2017-02-02 15:30:00,93.09,93.1,92.9,92.92,12417.0,83.0781,83.0871,82.9086,82.9264,12417.0
2017-02-02 15:40:00,92.88,92.97,92.81,92.91,21012.0,82.8907,82.971,82.8283,82.9175,21012.0
2017-02-02 15:50:00,92.92,92.95,92.8,92.86,45008.0,82.9264,82.9532,82.8193,82.8729,45008.0
2017-02-03 09:30:00,93.38,93.98,93.0,93.81,20034.0,83.337,83.8724,82.9978,83.7207,20034.0
2017-02-03 09:40:00,93.72,93.73,93.48,93.6,7959.0,83.6404,83.6493,83.4262,83.5333,7959.0
2017-02-03 09:50:00,93.69,93.74,93.49,93.62,6310.0,83.6136,83.6582,83.4351,83.5511,6310.0
2017-02-03 10:00:00,93.65,94.06,93.55,94.03,8924.0,83.5779,83.9438,83.4887,83.917,8924.0
2017-02-03 10:10:00,94.04,94.06,93.77,93.86,10075.0,83.926,83.9438,83.685,83.7653,10075.0
2017-02-03 10:20:00,93.88,94.1,93.83,93.87,7749.0,83.7832,83.9795,83.7386,83.7743,7749.0
2017-02-03 10:30:00,93.91,93.97,93.59,93.76,4950.0,83.8099,83.8635,83.5244,83.6761,4950.0
2017-02-03 10:40:00,93.78,94.06,93.7,94.06,7565.0,83.6939,83.9438,83.6225,83.9438,7565.0
2017-02-03 10:50:00,94.11,94.24,94.0,94.23,13764.0,83.9884,84.1045,83.8903,84.0955,13764.0
2017-02-03 11:00:00,94.23,94.29,94.16,94.16,8283.0,84.0955,84.1491,84.0331,84.0331,8283.0
2017-02-03 11:10:00,94.14,94.22,94.06,94.19,5744.0,84.0152,84.0866,83.9438,84.0598,5744.0
2017-02-03 11:20:00,94.13,94.16,93.95,94.05,6342.0,84.0063,84.0331,83.8456,83.9349,6342.0
2017-02-03 11:30:00,94.04,94.09,93.98,94.06,4100.0,83.926,83.9706,83.8724,83.9438,4100.0
2017-02-03 11:40:00,94.01,94.17,93.96,94.15,10619.0,83.8992,84.042,83.8546,84.0241,10619.0
2017-02-03 11:50:00,94.16,94.23,93.95,94.23,4812.0,84.0331,84.0955,83.8456,84.0955,4812.0
2017-02-03 12:00:00,94.19,94.23,94.04,94.05,6984.0,84.0598,84.0955,83.926,83.9349,6984.0
2017-02-03 12:10:00,94.05,94.09,93.82,93.9,17662.0,83.9349,83.9706,83.7296,83.801,17662.0
2017-02-03 12:20:00,93.91,93.96,93.89,93.93,2281.0,83.8099,83.8546,83.7921,83.8278,2281.0
2017-02-03 12:30:00,93.93,94.01,93.87,93.87,3282.0,83.8278,83.8992,83.7743,83.7743,3282.0
2017-02-03 12:40:00,93.85,93.87,93.82,93.83,2660.0,83.7564,83.7743,83.7296,83.7386,2660.0
2017-02-03 12:50:00,93.9,94.02,93.9,94.0,4137.0,83.801,83.9081,83.801,83.8903,4137.0
2017-02-03 13:00:00,94.02,94.05,93.92,93.92,12601.0,83.9081,83.9349,83.8189,83.8189,12601.0
2017-02-03 13:10:00,93.93,94.05,93.9,94.05,8269.0,83.8278,83.9349,83.801,83.9349,8269.0
2017-02-03 13:20:00,94.05,94.24,94.04,94.24,6204.0,83.9349,84.1045,83.926,84.1045,6204.0
2017-02-03 13:30:00,94.24,94.24,94.09,94.1,6808.0,84.1045,84.1045,83.9706,83.9795,6808.0
2017-02-03 13:40:00,94.08,94.16,94.07,94.16,2775.0,83.9617,84.0331,83.9527,84.0331,2775.0
2017-02-03 13:50:00,94.1,94.22,94.09,94.19,3700.0,83.9795,84.0866,83.9706,84.0598,3700.0
2017-02-03 14:00:00,94.16,94.23,94.15,94.23,2797.0,84.0331,84.0955,84.0241,84.0955,2797.0
2017-02-03 14:10:00,94.24,94.34,94.23,94.31,6716.0,84.1045,84.1937,84.0955,84.1669,6716.0
2017-02-03 14:20:00,94.29,94.37,94.28,94.33,5146.0,84.1491,84.2205,84.1402,84.1848,5146.0
2017-02-03 14:30:00,94.33,94.43,94.33,94.37,2945.0,84.1848,84.274,84.1848,84.2205,2945.0
2017-02-03 14:40:00,94.35,94.45,94.35,94.42,2382.0,84.2026,84.2919,84.2026,84.2651,2382.0
2017-02-03 14:50:00,94.43,94.45,94.36,94.4,4909.0,84.274,84.2919,84.2116,84.2472,4909.0
2017-02-03 15:00:00,94.37,94.37,94.22,94.25,8548.0,84.2205,84.2205,84.0866,84.1134,8548.0
2017-02-03 15:10:00,94.25,94.27,94.17,94.17,8960.0,84.1134,84.1312,84.042,84.042,8960.0
2017-02-03 15:20:00,94.18,94.19,94.1,94.13,8000.0,84.0509,84.0598,83.9795,84.0063,8000.0
2017-02-03 15:30:00,94.14,94.24,94.08,94.23,9066.0,84.0152,84.1045,83.9617,84.0955,9066.0
2017-02-03 15:40:00,94.24,94.44,94.23,94.39,16505.0,84.1045,84.2829,84.0955,84.2383,16505.0
2017-02-03 15:50:00,94.4,94.4,94.18,94.23,28708.0,84.2472,84.2472,84.0509,84.0955,28708.0
2017-02-06 09:30:00,94.04,94.2,93.86,94.2,9542.0,83.926,84.0688,83.7653,84.0688,9542.0
2017-02-06 09:40:00,94.17,94.17,93.85,94.01,4122.0,84.042,84.042,83.7564,83.8992,4122.0
2017-02-06 09:50:00,94.04,94.2,94.04,94.13,2632.0,83.926,84.0688,83.926,84.0063,2632.0
2017-02-06 10:00:00,94.12,94.21,93.96,94.12,7740.0,83.9974,84.0777,83.8546,83.9974,7740.0
2017-02-06 10:10:00,94.0,94.14,93.95,94.02,1700.0,83.8903,84.0152,83.8456,83.9081,1700.0
2017-02-06 10:20:00,94.02,94.14,93.87,94.06,11363.0,83.9081,84.0152,83.7743,83.9438,11363.0
2017-02-06 10:30:00,94.02,94.1,93.91,94.06,7779.0,83.9081,83.9795,83.8099,83.9438,7779.0
2017-02-06 10:40:00,94.09,94.22,93.89,94.02,10719.0,83.9706,84.0866,83.7921,83.9081,10719.0
2017-02-06 10:50:00,94.07,94.2,94.04,94.2,5197.0,83.9527,84.0688,83.926,84.0688,5197.0
2017-02-06 11:00:00,94.17,94.18,94.0,94.04,9077.0,84.042,84.0509,83.8903,83.926,9077.0
2017-02-06 11:10:00,94.02,94.1,93.98,94.05,6874.0,83.9081,83.9795,83.8724,83.9349,6874.0
2017-02-06 11:20:00,94.03,94.28,94.03,94.26,3878.0,83.917,84.1402,83.917,84.1223,3878.0
2017-02-06 11:30:00,94.28,94.28,94.1,94.11,6549.0,84.1402,84.1402,83.9795,83.9884,6549.0
2017-02-06 11:40:00,94.13,94.17,94.06,94.08,4146.0,84.0063,84.042,83.9438,83.9617,4146.0
2017-02-06 11:50:00,94.08,94.22,94.07,94.22,11304.0,83.9617,84.0866,83.9527,84.0866,11304.0
2017-02-06 12:00:00,94.16,94.18,94.08,94.13,9876.0,84.0331,84.0509,83.9617,84.0063,9876.0
2017-02-06 12:10:00,94.17,94.21,94.14,94.18,4776.0,84.042,84.0777,84.0152,84.0509,4776.0
2017-02-06 12:20:00,94.17,94.22,94.1,94.22,6215.0,84.042,84.0866,83.9795,84.0866,6215.0
2017-02-06 12:30:00,94.18,94.22,94.15,94.2,3977.0,84.0509,84.0866,84.0241,84.0688,3977.0
2017-02-06 12:40:00,94.18,94.24,94.18,94.24,3735.0,84.0509,84.1045,84.0509,84.1045,3735.0
2017-02-06 12:50:00,94.22,94.34,94.2,94.2,5537.0,84.0866,84.1937,84.0688,84.0688,5537.0
2017-02-06 13:00:00,94.22,94.28,94.12,94.25,23341.0,84.0866,84.1402,83.9974,84.1134,23341.0
2017-02-06 13:10:00,94.23,94.23,93.82,93.82,42060.0,84.0955,84.0955,83.7296,83.7296,42060.0
2017-02-06 13:20:00,93.87,93.94,93.82,93.91,6200.0,83.7743,83.8367,83.7296,83.8099,6200.0
2017-02-06 13:30:00,93.97,93.97,93.77,93.8,6173.0,83.8635,83.8635,83.685,83.7118,6173.0
2017-02-06 13:40:00,93.81,93.84,93.81,93.81,2050.0,83.7207,83.7475,83.7207,83.7207,2050.0
2017-02-06 13:50:00,93.83,94.08,93.83,94.07,4151.0,83.7386,83.9617,83.7386,83.9527,4151.0
2017-02-06 14:00:00,94.07,94.18,94.07,94.18,5151.0,83.9527,84.0509,83.9527,84.0509,5151.0
2017-02-06 14:10:00,94.23,94.27,94.14,94.15,4000.0,84.0955,84.1312,84.0152,84.0241,4000.0
2017-02-06 14:20:00,94.14,94.2,94.11,94.2,3155.0,84.0152,84.0688,83.9884,84.0688,3155.0
2017-02-06 14:30:00,94.17,94.24,94.14,94.15,3447.0,84.042,84.1045,84.0152,84.0241,3447.0
2017-02-06 14:40:00,94.18,94.29,94.16,94.2,4205.0,84.0509,84.1491,84.0331,84.0688,4205.0
2017-02-06 14:50:00,94.17,94.26,94.17,94.25,3531.0,84.042,84.1223,84.042,84.1134,3531.0
2017-02-06 15:00:00,94.26,94.26,94.19,94.2,6361.0,84.1223,84.1223,84.0598,84.0688,6361.0
2017-02-06 15:10:00,94.2,94.27,94.19,94.24,5967.0,84.0688,84.1312,84.0598,84.1045,5967.0
2017-02-06 15:20:00,94.25,94.28,94.14,94.19,6689.0,84.1134,84.1402,84.0152,84.0598,6689.0
2017-02-06 15:30:00,94.18,94.32,94.18,94.32,8173.0,84.0509,84.1759,84.0509,84.1759,8173.0
2017-02-06 15:40:00,94.33,94.47,94.31,94.43,28817.0,84.1848,84.3097,84.1669,84.274,28817.0
2017-02-06 15:50:00,94.41,94.43,94.25,94.29,35828.0,84.2562,84.274,84.1134,84.1491,35828.0
2017-02-07 09:30:00,94.0,94.27,93.53,94.04,15534.0,83.8903,84.1312,83.4708,83.926,15534.0
2017-02-07 09:40:00,94.11,94.45,94.06,94.25,6467.0,83.9884,84.2919,83.9438,84.1134,6467.0
2017-02-07 09:50:00,94.15,94.43,94.0,94.43,6124.0,84.0241,84.274,83.8903,84.274,6124.0
2017-02-07 10:00:00,94.45,94.45,94.0,94.07,10188.0,84.2919,84.2919,83.8903,83.9527,10188.0
2017-02-07 10:10:00,94.02,94.03,93.8,93.85,7072.0,83.9081,83.917,83.7118,83.7564,7072.0
2017-02-07 10:20:00,93.93,94.05,93.72,93.93,19156.0,83.8278,83.9349,83.6404,83.8278,19156.0
2017-02-07 10:30:00,93.97,93.98,93.56,93.59,9244.0,83.8635,83.8724,83.4976,83.5244,9244.0
2017-02-07 10:40:00,93.64,93.98,93.57,93.93,13874.0,83.569,83.8724,83.5065,83.8278,13874.0
2017-02-07 10:50:00,93.86,93.86,93.5,93.5,6362.0,83.7653,83.7653,83.444,83.444,6362.0
2017-02-07 11:00:00,93.48,93.52,93.26,93.42,12799.0,83.4262,83.4619,83.2299,83.3726,12799.0
2017-02-07 11:10:00,93.37,93.41,92.88,92.88,17668.0,83.328,83.3637,82.8907,82.8907,17668.0
2017-02-07 11:20:00,92.92,92.94,92.62,92.63,13300.0,82.9264,82.9443,82.6587,82.6676,13300.0
2017-02-07 11:30:00,92.63,92.7,92.55,92.58,10774.0,82.6676,82.7301,82.5962,82.623,10774.0
2017-02-07 11:40:00,92.58,92.65,92.56,92.59,11643.0,82.623,82.6855,82.6051,82.6319,11643.0
2017-02-07 11:50:00,92.56,92.56,92.26,92.49,25292.0,82.6051,82.6051,82.3374,82.5427,25292.0
2017-02-07 12:00:00,92.44,92.75,92.41,92.69,8313.0,82.498,82.7747,82.4713,82.7212,8313.0
2017-02-07 12:10:00,92.68,92.77,92.38,92.43,12938.0,82.7122,82.7926,82.4445,82.4891,12938.0
2017-02-07 12:20:00,92.44,92.58,92.42,92.55,16426.0,82.498,82.623,82.4802,82.5962,16426.0
2017-02-07 12:30:00,92.56,92.82,92.54,92.82,16202.0,82.6051,82.8372,82.5873,82.8372,16202.0
2017-02-07 12:40:00,92.79,92.83,92.7,92.75,11005.0,82.8104,82.8461,82.7301,82.7747,11005.0
2017-02-07 12:50:00,92.71,92.78,92.6,92.64,39063.0,82.739,82.8015,82.6408,82.6765,39063.0
2017-02-07 13:00:00,92.63,92.72,92.61,92.68,15901.0,82.6676,82.7479,82.6498,82.7122,15901.0
2017-02-07 13:10:00,92.68,92.86,92.66,92.85,9439.0,82.7122,82.8729,82.6944,82.864,9439.0
2017-02-07 13:20:00,92.85,92.94,92.8,92.88,12215.0,82.864,82.9443,82.8193,82.8907,12215.0
2017-02-07 13:30:00,92.87,92.97,92.83,92.94,16575.0,82.8818,82.971,82.8461,82.9443,16575.0
2017-02-07 13:40:00,92.95,93.06,92.93,93.03,11928.0,82.9532,83.0514,82.9353,83.0246,11928.0
2017-02-07 13:50:00,93.03,93.1,93.0,93.06,5872.0,83.0246,83.0871,82.9978,83.0514,5872.0
2017-02-07 14:00:00,93.06,93.1,93.0,93.02,16037.0,83.0514,83.0871,82.9978,83.0157,16037.0
2017-02-07 14:10:00,92.98,93.01,92.93,92.97,7884.0,82.98,83.0067,82.9353,82.971,7884.0
2017-02-07 14:20:00,92.98,93.01,92.91,92.92,9520.0,82.98,83.0067,82.9175,82.9264,9520.0
2017-02-07 14:30:00,92.92,93.08,92.92,92.98,12947.0,82.9264,83.0692,82.9264,82.98,12947.0
2017-02-07 14:40:00,92.95,92.99,92.9,92.92,8328.0,82.9532,82.9889,82.9086,82.9264,8328.0
2017-02-07 14:50:00,92.93,92.95,92.87,92.88,6917.0,82.9353,82.9532,82.8818,82.8907,6917.0
2017-02-07 15:00:00,92.89,93.03,92.89,92.98,9208.0,82.8997,83.0246,82.8997,82.98,9208.0
2017-02-07 15:10:00,93.0,93.05,92.93,92.93,10626.0,82.9978,83.0424,82.9353,82.9353,10626.0
2017-02-07 15:20:00,92.94,93.0,92.91,92.95,11316.0,82.9443,82.9978,82.9175,82.9532,11316.0
2017-02-07 15:30:00,92.95,92.98,92.74,92.83,22573.0,82.9532,82.98,82.7658,82.8461,22573.0
2017-02-07 15:40:00,92.83,92.88,92.8,92.81,27579.0,82.8461,82.8907,82.8193,82.8283,27579.0
2017-02-07 15:50:00,92.82,92.86,92.74,92.81,52872.0,82.8372,82.8729,82.7658,82.8283,52872.0
2017-02-08 09:30:00,92.91,92.91,92.33,92.6,14772.0,82.9175,82.9175,82.3999,82.6408,14772.0
2017-02-08 09:40:00,92.44,92.75,92.38,92.58,14392.0,82.498,82.7747,82.4445,82.623,14392.0
2017-02-08 09:50:00,92.59,92.6,92.2,92.24,13065.0,82.6319,82.6408,82.2839,82.3196,13065.0
2017-02-08 10:00:00,92.24,92.54,92.24,92.5,10500.0,82.3196,82.5873,82.3196,82.5516,10500.0
2017-02-08 10:10:00,92.46,92.79,92.42,92.59,11537.0,82.5159,82.8104,82.4802,82.6319,11537.0
2017-02-08 10:20:00,92.6,92.94,92.59,92.86,13468.0,82.6408,82.9443,82.6319,82.8729,13468.0
2017-02-08 10:30:00,92.89,92.89,92.59,92.59,7150.0,82.8997,82.8997,82.6319,82.6319,7150.0
2017-02-08 10:40:00,92.54,93.14,92.49,93.05,18921.0,82.5873,83.1228,82.5427,83.0424,18921.0
2017-02-08 10:50:00,93.12,93.19,92.99,93.19,14005.0,83.1049,83.1674,82.9889,83.1674,14005.0
2017-02-08 11:00:00,93.16,93.35,93.09,93.27,10150.0,83.1406,83.3102,83.0781,83.2388,10150.0
2017-02-08 11:10:00,93.32,93.51,93.32,93.46,3845.0,83.2834,83.453,83.2834,83.4083,3845.0
2017-02-08 11:20:00,93.52,93.82,93.48,93.75,12713.0,83.4619,83.7296,83.4262,83.6672,12713.0
2017-02-08 11:30:00,93.7,93.7,93.4,93.4,3255.0,83.6225,83.6225,83.3548,83.3548,3255.0
2017-02-08 11:40:00,93.39,93.56,93.39,93.52,6789.0,83.3459,83.4976,83.3459,83.4619,6789.0
2017-02-08 11:50:00,93.48,93.58,93.48,93.55,4652.0,83.4262,83.5154,83.4262,83.4887,4652.0
2017-02-08 12:00:00,93.57,93.85,93.57,93.82,5100.0,83.5065,83.7564,83.5065,83.7296,5100.0
2017-02-08 12:10:00,93.88,94.05,93.82,94.01,9887.0,83.7832,83.9349,83.7296,83.8992,9887.0
2017-02-08 12:20:00,94.0,94.03,93.89,94.03,6800.0,83.8903,83.917,83.7921,83.917,6800.0
2017-02-08 12:30:00,94.05,94.31,93.99,94.27,23117.0,83.9349,84.1669,83.8813,84.1312,23117.0
2017-02-08 12:40:00,94.27,94.37,94.27,94.32,7523.0,84.1312,84.2205,84.1312,84.1759,7523.0
2017-02-08 12:50:00,94.33,94.35,94.25,94.29,3400.0,84.1848,84.2026,84.1134,84.1491,3400.0
2017-02-08 13:00:00,94.29,94.36,94.22,94.27,29056.0,84.1491,84.2116,84.0866,84.1312,29056.0
2017-02-08 13:10:00,94.26,94.27,94.21,94.23,6753.0,84.1223,84.1312,84.0777,84.0955,6753.0
2017-02-08 13:20:00,94.22,94.25,94.12,94.2,5483.0,84.0866,84.1134,83.9974,84.0688,5483.0
2017-02-08 13:30:00,94.22,94.31,94.21,94.29,6655.0,84.0866,84.1669,84.0777,84.1491,6655.0
2017-02-08 13:40:00,94.26,94.34,94.22,94.34,5207.0,84.1223,84.1937,84.0866,84.1937,5207.0
2017-02-08 13:50:00,94.32,94.38,94.28,94.35,4602.0,84.1759,84.2294,84.1402,84.2026,4602.0
2017-02-08 14:00:00,94.33,94.39,94.32,94.34,8363.0,84.1848,84.2383,84.1759,84.1937,8363.0
2017-02-08 14:10:00,94.35,94.39,94.13,94.13,7900.0,84.2026,84.2383,84.0063,84.0063,7900.0
2017-02-08 14:20:00,94.13,94.22,94.13,94.14,7249.0,84.0063,84.0866,84.0063,84.0152,7249.0
2017-02-08 14:30:00,94.14,94.19,94.12,94.19,8341.0,84.0152,84.0598,83.9974,84.0598,8341.0
2017-02-08 14:40:00,94.18,94.18,94.13,94.14,3958.0,84.0509,84.0509,84.0063,84.0152,3958.0
2017-02-08 14:50:00,94.16,94.19,94.08,94.08,11949.0,84.0331,84.0598,83.9617,83.9617,11949.0
2017-02-08 15:00:00,94.07,94.1,93.98,94.06,16285.0,83.9527,83.9795,83.8724,83.9438,16285.0
2017-02-08 15:10:00,94.07,94.07,93.92,93.97,6020.0,83.9527,83.9527,83.8189,83.8635,6020.0
2017-02-08 15:20:00,93.97,94.1,93.96,94.08,6244.0,83.8635,83.9795,83.8546,83.9617,6244.0
2017-02-08 15:30:00,94.1,94.15,94.01,94.08,17827.0,83.9795,84.0241,83.8992,83.9617,17827.0
2017-02-08 15:40:00,94.07,94.28,94.07,94.28,21718.0,83.9527,84.1402,83.9527,84.1402,21718.0
2017-02-08 15:50:00,94.28,94.37,94.21,94.35,66017.0,84.1402,84.2205,84.0777,84.2026,66017.0
2017-02-09 09:30:00,94.39,94.85,94.39,94.49,14156.0,84.2383,84.6489,84.2383,84.3276,14156.0
2017-02-09 09:40:00,94.52,94.84,94.49,94.54,20219.0,84.3543,84.6399,84.3276,84.3722,20219.0
2017-02-09 09:50:00,94.41,94.54,94.26,94.54,7552.0,84.2562,84.3722,84.1223,84.3722,7552.0
2017-02-09 10:00:00,94.57,94.79,94.13,94.16,13741.0,84.399,84.5953,84.0063,84.0331,13741.0
2017-02-09 10:10:00,94.11,94.39,94.11,94.3,5001.0,83.9884,84.2383,83.9884,84.158,5001.0
2017-02-09 10:20:00,94.2,94.24,94.04,94.12,11833.0,84.0688,84.1045,83.926,83.9974,11833.0
2017-02-09 10:30:00,94.15,94.27,94.03,94.14,6700.0,84.0241,84.1312,83.917,84.0152,6700.0
2017-02-09 10:40:00,94.14,94.4,94.12,94.2,5056.0,84.0152,84.2472,83.9974,84.0688,5056.0
2017-02-09 10:50:00,94.2,94.27,94.06,94.16,7937.0,84.0688,84.1312,83.9438,84.0331,7937.0
2017-02-09 11:00:00,94.22,94.27,93.92,93.93,10879.0,84.0866,84.1312,83.8189,83.8278,10879.0
2017-02-09 11:10:00,93.93,94.01,93.78,93.91,20009.0,83.8278,83.8992,83.6939,83.8099,20009.0
2017-02-09 11:20:00,93.9,93.92,93.7,93.81,14876.0,83.801,83.8189,83.6225,83.7207,14876.0
2017-02-09 11:30:00,93.82,94.03,93.8,93.97,11339.0,83.7296,83.917,83.7118,83.8635,11339.0
2017-02-09 11:40:00,93.98,94.0,93.91,94.0,4764.0,83.8724,83.8903,83.8099,83.8903,4764.0
2017-02-09 11:50:00,94.0,94.03,93.92,93.96,3752.0,83.8903,83.917,83.8189,83.8546,3752.0
2017-02-09 12:00:00,94.0,94.03,93.87,94.0,6448.0,83.8903,83.917,83.7743,83.8903,6448.0
2017-02-09 12:10:00,93.99,94.06,93.94,93.94,4751.0,83.8813,83.9438,83.8367,83.8367,4751.0
2017-02-09 12:20:00,93.94,93.98,93.85,93.85,3048.0,83.8367,83.8724,83.7564,83.7564,3048.0
2017-02-09 12:30:00,93.88,94.0,93.88,93.94,4312.0,83.7832,83.8903,83.7832,83.8367,4312.0
2017-02-09 12:40:00,93.97,94.06,93.91,93.91,4525.0,83.8635,83.9438,83.8099,83.8099,4525.0
2017-02-09 12:50:00,93.93,94.02,93.9,93.93,2910.0,83.8278,83.9081,83.801,83.8278,2910.0
2017-02-09 13:00:00,93.88,93.89,93.75,93.79,7897.0,83.7832,83.7921,83.6672,83.7029,7897.0
2017-02-09 13:10:00,93.78,93.79,93.73,93.76,4786.0,83.6939,83.7029,83.6493,83.6761,4786.0
2017-02-09 13:20:00,93.78,93.79,93.7,93.74,8093.0,83.6939,83.7029,83.6225,83.6582,8093.0
2017-02-09 13:30:00,93.73,93.76,93.65,93.65,4180.0,83.6493,83.6761,83.5779,83.5779,4180.0
2017-02-09 13:40:00,93.67,93.84,93.67,93.81,6903.0,83.5958,83.7475,83.5958,83.7207,6903.0
2017-02-09 13:50:00,93.83,93.9,93.75,93.75,4808.0,83.7386,83.801,83.6672,83.6672,4808.0
2017-02-09 14:00:00,93.73,93.77,93.66,93.77,5279.0,83.6493,83.685,83.5868,83.685,5279.0
2017-02-09 14:10:00,93.78,93.94,93.76,93.91,5600.0,83.6939,83.8367,83.6761,83.8099,5600.0
2017-02-09 14:20:00,93.88,94.0,93.87,93.96,5195.0,83.7832,83.8903,83.7743,83.8546,5195.0
2017-02-09 14:30:00,93.95,93.99,93.92,93.93,6045.0,83.8456,83.8813,83.8189,83.8278,6045.0
2017-02-09 14:40:00,93.95,93.96,93.84,93.93,6575.0,83.8456,83.8546,83.7475,83.8278,6575.0
2017-02-09 14:50:00,93.91,93.93,93.87,93.88,5650.0,83.8099,83.8278,83.7743,83.7832,5650.0
2017-02-09 15:00:00,93.89,93.91,93.86,93.88,5365.0,83.7921,83.8099,83.7653,83.7832,5365.0
2017-02-09 15:10:00,93.86,93.89,93.82,93.82,5069.0,83.7653,83.7921,83.7296,83.7296,5069.0
2017-02-09 15:20:00,93.85,93.85,93.71,93.77,9427.0,83.7564,83.7564,83.6315,83.685,9427.0
2017-02-09 15:30:00,93.76,93.78,93.68,93.75,18946.0,83.6761,83.6939,83.6047,83.6672,18946.0
2017-02-09 15:40:00,93.75,94.0,93.75,93.9,13484.0,83.6672,83.8903,83.6672,83.801,13484.0
2017-02-09 15:50:00,93.9,94.0,93.88,93.91,26650.0,83.801,83.8903,83.7832,83.8099,26650.0
2017-02-10 09:30:00,94.45,94.45,93.44,93.73,17083.0,84.2919,84.2919,83.3905,83.6493,17083.0
2017-02-10 09:40:00,93.78,94.0,93.61,93.86,7822.0,83.6939,83.8903,83.5422,83.7653,7822.0
2017-02-10 09:50:00,93.82,93.91,93.6,93.6,5304.0,83.7296,83.8099,83.5333,83.5333,5304.0
2017-02-10 10:00:00,93.7,93.91,93.56,93.56,15582.0,83.6225,83.8099,83.4976,83.4976,15582.0
2017-02-10 10:10:00,93.55,93.96,93.52,93.77,7117.0,83.4887,83.8546,83.4619,83.685,7117.0
2017-02-10 10:20:00,93.79,93.94,93.65,93.81,10765.0,83.7029,83.8367,83.5779,83.7207,10765.0
2017-02-10 10:30:00,93.85,94.14,93.85,94.01,6905.0,83.7564,84.0152,83.7564,83.8992,6905.0
2017-02-10 10:40:00,94.02,94.04,93.85,93.87,7742.0,83.9081,83.926,83.7564,83.7743,7742.0
2017-02-10 10:50:00,93.91,93.96,93.82,93.82,12269.0,83.8099,83.8546,83.7296,83.7296,12269.0
2017-02-10 11:00:00,93.8,93.8,93.51,93.59,11001.0,83.7118,83.7118,83.453,83.5244,11001.0
2017-02-10 11:10:00,93.6,93.62,93.46,93.46,8424.0,83.5333,83.5511,83.4083,83.4083,8424.0
2017-02-10 11:20:00,93.48,93.5,93.27,93.41,21168.0,83.4262,83.444,83.2388,83.3637,21168.0
2017-02-10 11:30:00,93.4,93.65,93.31,93.54,13281.0,83.3548,83.5779,83.2745,83.4797,13281.0
2017-02-10 11:40:00,93.52,93.63,93.48,93.54,6516.0,83.4619,83.5601,83.4262,83.4797,6516.0
2017-02-10 11:50:00,93.58,93.61,93.44,93.48,16847.0,83.5154,83.5422,83.3905,83.4262,16847.0
2017-02-10 12:00:00,93.49,93.66,93.49,93.55,11556.0,83.4351,83.5868,83.4351,83.4887,11556.0
2017-02-10 12:10:00,93.57,93.58,93.5,93.52,6772.0,83.5065,83.5154,83.444,83.4619,6772.0
2017-02-10 12:20:00,93.53,93.66,93.5,93.65,3100.0,83.4708,83.5868,83.444,83.5779,3100.0
2017-02-10 12:30:00,93.66,94.01,93.65,93.93,8029.0,83.5868,83.8992,83.5779,83.8278,8029.0
2017-02-10 12:40:00,93.91,93.96,93.85,93.85,5561.0,83.8099,83.8546,83.7564,83.7564,5561.0
2017-02-10 12:50:00,93.82,93.84,93.76,93.76,7166.0,83.7296,83.7475,83.6761,83.6761,7166.0
2017-02-10 13:00:00,93.77,93.95,93.77,93.94,8686.0,83.685,83.8456,83.685,83.8367,8686.0
2017-02-10 13:10:00,93.93,94.04,93.93,94.02,8155.0,83.8278,83.926,83.8278,83.9081,8155.0
2017-02-10 13:20:00,94.02,94.06,93.88,93.88,19189.0,83.9081,83.9438,83.7832,83.7832,19189.0
2017-02-10 13:30:00,93.87,94.09,93.82,94.07,9108.0,83.7743,83.9706,83.7296,83.9527,9108.0
2017-02-10 13:40:00,94.06,94.27,94.06,94.27,6518.0,83.9438,84.1312,83.9438,84.1312,6518.0
2017-02-10 13:50:00,94.23,94.25,94.09,94.09,12901.0,84.0955,84.1134,83.9706,83.9706,12901.0
2017-02-10 14:00:00,94.07,94.1,93.99,94.09,4818.0,83.9527,83.9795,83.8813,83.9706,4818.0
2017-02-10 14:10:00,94.09,94.15,93.98,94.0,11003.0,83.9706,84.0241,83.8724,83.8903,11003.0
2017-02-10 14:20:00,93.98,94.0,93.85,93.91,4591.0,83.8724,83.8903,83.7564,83.8099,4591.0
2017-02-10 14:30:00,93.86,93.92,93.74,93.74,6298.0,83.7653,83.8189,83.6582,83.6582,6298.0
2017-02-10 14:40:00,93.74,93.83,93.71,93.82,9998.0,83.6582,83.7386,83.6315,83.7296,9998.0
2017-02-10 14:50:00,93.81,93.81,93.71,93.71,14391.0,83.7207,83.7207,83.6315,83.6315,14391.0
2017-02-10 15:00:00,93.73,93.79,93.69,93.77,9924.0,83.6493,83.7029,83.6136,83.685,9924.0
2017-02-10 15:10:00,93.75,93.8,93.63,93.63,21123.0,83.6672,83.7118,83.5601,83.5601,21123.0
2017-02-10 15:20:00,93.63,93.76,93.51,93.76,10873.0,83.5601,83.6761,83.453,83.6761,10873.0
2017-02-10 15:30:00,93.75,93.91,93.75,93.91,15836.0,83.6672,83.8099,83.6672,83.8099,15836.0
2017-02-10 15:40:00,93.91,93.93,93.76,93.77,24679.0,83.8099,83.8278,83.6761,83.685,24679.0
2017-02-10 15:50:00,93.78,93.79,93.67,93.71,72617.0,83.6939,83.7029,83.5958,83.6315,72617.0
2017-02-13 09:30:00,94.33,94.33,93.65,93.96,27008.0,84.1848,84.1848,83.5779,83.8546,27008.0
2017-02-13 09:40:00,93.98,94.21,93.76,93.9,52469.0,83.8724,84.0777,83.6761,83.801,52469.0
2017-02-13 09:50:00,94.0,94.48,94.0,94.44,18804.0,83.8903,84.3186,83.8903,84.2829,18804.0
2017-02-13 10:00:00,94.37,94.37,93.98,94.13,18739.0,84.2205,84.2205,83.8724,84.0063,18739.0
2017-02-13 10:10:00,94.19,94.23,94.08,94.14,11961.0,84.0598,84.0955,83.9617,84.0152,11961.0
2017-02-13 10:20:00,94.14,94.24,94.12,94.19,11271.0,84.0152,84.1045,83.9974,84.0598,11271.0
2017-02-13 10:30:00,94.19,94.26,94.14,94.15,10711.0,84.0598,84.1223,84.0152,84.0241,10711.0
2017-02-13 10:40:00,94.19,94.19,94.0,94.03,25570.0,84.0598,84.0598,83.8903,83.917,25570.0
2017-02-13 10:50:00,93.99,94.18,93.98,94.11,47092.0,83.8813,84.0509,83.8724,83.9884,47092.0
2017-02-13 11:00:00,94.11,94.14,93.8,93.81,13603.0,83.9884,84.0152,83.7118,83.7207,13603.0
2017-02-13 11:10:00,93.83,93.85,93.67,93.74,10316.0,83.7386,83.7564,83.5958,83.6582,10316.0
2017-02-13 11:20:00,93.74,94.1,93.71,93.91,7389.0,83.6582,83.9795,83.6315,83.8099,7389.0
2017-02-13 11:30:00,93.96,94.16,93.95,94.12,7319.0,83.8546,84.0331,83.8456,83.9974,7319.0
2017-02-13 11:40:00,94.12,94.46,93.94,94.46,24859.0,83.9974,84.3008,83.8367,84.3008,24859.0
2017-02-13 11:50:00,94.4,94.53,94.39,94.45,4152.0,84.2472,84.3633,84.2383,84.2919,4152.0
2017-02-13 12:00:00,94.51,94.61,94.46,94.56,6473.0,84.3454,84.4347,84.3008,84.39,6473.0
2017-02-13 12:10:00,94.64,94.76,94.6,94.74,5388.0,84.4614,84.5685,84.4257,84.5507,5388.0
2017-02-13 12:20:00,94.72,94.94,94.71,94.93,10419.0,84.5328,84.7292,84.5239,84.7202,10419.0
2017-02-13 12:30:00,94.91,94.94,94.74,94.82,4880.0,84.7024,84.7292,84.5507,84.6221,4880.0
2017-02-13 12:40:00,94.78,94.87,94.77,94.79,13249.0,84.5864,84.6667,84.5775,84.5953,13249.0
2017-02-13 12:50:00,94.81,94.87,94.8,94.8,3587.0,84.6132,84.6667,84.6042,84.6042,3587.0
2017-02-13 13:00:00,94.86,95.0,94.82,95.0,9450.0,84.6578,84.7827,84.6221,84.7827,9450.0
2017-02-13 13:10:00,94.99,95.16,94.99,95.13,6625.0,84.7738,84.9255,84.7738,84.8987,6625.0
2017-02-13 13:20:00,95.17,95.28,95.16,95.2,6493.0,84.9344,85.0326,84.9255,84.9612,6493.0
2017-02-13 13:30:00,95.22,95.23,95.11,95.11,4104.0,84.9791,84.988,84.8809,84.8809,4104.0
2017-02-13 13:40:00,95.13,95.39,95.13,95.35,16389.0,84.8987,85.1308,84.8987,85.0951,16389.0
2017-02-13 13:50:00,95.3,95.41,95.23,95.38,22415.0,85.0505,85.1486,84.988,85.1219,22415.0
2017-02-13 14:00:00,95.35,95.35,95.27,95.33,4498.0,85.0951,85.0951,85.0237,85.0772,4498.0
2017-02-13 14:10:00,95.32,95.32,95.15,95.23,7652.0,85.0683,85.0683,84.9166,84.988,7652.0
2017-02-13 14:20:00,95.17,95.29,95.15,95.16,4300.0,84.9344,85.0415,84.9166,84.9255,4300.0
2017-02-13 14:30:00,95.17,95.18,95.13,95.16,3551.0,84.9344,84.9434,84.8987,84.9255,3551.0
2017-02-13 14:40:00,95.13,95.25,95.13,95.23,4701.0,84.8987,85.0058,84.8987,84.988,4701.0
2017-02-13 14:50:00,95.26,95.28,95.12,95.14,7354.0,85.0148,85.0326,84.8898,84.9077,7354.0
2017-02-13 15:00:00,95.13,95.15,95.0,95.04,9022.0,84.8987,84.9166,84.7827,84.8184,9022.0
2017-02-13 15:10:00,95.05,95.13,94.97,94.97,8937.0,84.8273,84.8987,84.7559,84.7559,8937.0
2017-02-13 15:20:00,94.95,94.96,94.76,94.86,9852.0,84.7381,84.747,84.5685,84.6578,9852.0
2017-02-13 15:30:00,94.87,94.93,94.8,94.9,10058.0,84.6667,84.7202,84.6042,84.6935,10058.0
2017-02-13 15:40:00,94.91,94.93,94.79,94.88,18715.0,84.7024,84.7202,84.5953,84.6756,18715.0
2017-02-13 15:50:00,94.88,94.89,94.7,94.74,33650.0,84.6756,84.6845,84.515,84.5507,33650.0
2017-02-14 09:30:00,94.37,94.37,93.52,93.63,47342.0,84.2205,84.2205,83.4619,83.5601,47342.0
2017-02-14 09:40:00,93.63,93.64,93.32,93.33,15424.0,83.5601,83.569,83.2834,83.2923,15424.0
2017-02-14 09:50:00,93.36,93.42,92.86,92.95,31055.0,83.3191,83.3726,82.8729,82.9532,31055.0
2017-02-14 10:00:00,92.92,93.08,92.58,92.76,27755.0,82.9264,83.0692,82.623,82.7836,27755.0
2017-02-14 10:10:00,92.72,93.11,92.68,92.73,20172.0,82.7479,83.096,82.7122,82.7569,20172.0
2017-02-14 10:20:00,92.77,92.83,92.36,92.53,46111.0,82.7926,82.8461,82.4267,82.5784,46111.0
2017-02-14 10:30:00,92.5,92.58,92.3,92.36,17507.0,82.5516,82.623,82.3731,82.4267,17507.0
2017-02-14 10:40:00,92.34,92.34,91.88,91.88,28612.0,82.4088,82.4088,81.9983,81.9983,28612.0
2017-02-14 10:50:00,91.88,92.2,91.88,92.17,13595.0,81.9983,82.2839,81.9983,82.2571,13595.0
2017-02-14 11:00:00,92.18,92.18,91.88,91.96,22340.0,82.266,82.266,81.9983,82.0697,22340.0
2017-02-14 11:10:00,91.97,92.34,91.96,92.28,10030.0,82.0786,82.4088,82.0697,82.3553,10030.0
2017-02-14 11:20:00,92.31,92.46,92.27,92.32,72922.0,82.382,82.5159,82.3463,82.391,72922.0
2017-02-14 11:30:00,92.28,92.28,91.91,91.91,22763.0,82.3553,82.3553,82.025,82.025,22763.0
2017-02-14 11:40:00,91.93,91.99,91.55,91.57,23564.0,82.0429,82.0964,81.7038,81.7216,23564.0
2017-02-14 11:50:00,91.58,91.62,91.43,91.44,23596.0,81.7305,81.7662,81.5967,81.6056,23596.0
2017-02-14 12:00:00,91.45,91.53,91.27,91.41,29015.0,81.6145,81.6859,81.4539,81.5788,29015.0
2017-02-14 12:10:00,91.4,91.47,91.2,91.26,23276.0,81.5699,81.6324,81.3914,81.445,23276.0
2017-02-14 12:20:00,91.31,91.31,91.08,91.17,19468.0,81.4896,81.4896,81.2843,81.3646,19468.0
2017-02-14 12:30:00,91.19,91.58,91.19,91.49,20975.0,81.3825,81.7305,81.3825,81.6502,20975.0
2017-02-14 12:40:00,91.49,91.62,91.46,91.62,13595.0,81.6502,81.7662,81.6234,81.7662,13595.0
2017-02-14 12:50:00,91.6,91.65,91.5,91.64,12959.0,81.7484,81.793,81.6591,81.7841,12959.0
2017-02-14 13:00:00,91.66,91.67,91.52,91.54,16701.0,81.8019,81.8109,81.677,81.6948,16701.0
2017-02-14 13:10:00,91.52,91.54,91.32,91.34,24228.0,81.677,81.6948,81.4985,81.5164,24228.0
2017-02-14 13:20:00,91.32,91.35,91.2,91.21,26475.0,81.4985,81.5253,81.3914,81.4003,26475.0
2017-02-14 13:30:00,91.2,91.24,91.09,91.14,37607.0,81.3914,81.4271,81.2932,81.3379,37607.0
2017-02-14 13:40:00,91.15,91.16,91.05,91.06,25524.0,81.3468,81.3557,81.2575,81.2665,25524.0
2017-02-14 13:50:00,91.08,91.08,90.67,90.72,60168.0,81.2843,81.2843,80.9184,80.963,60168.0
2017-02-14 14:00:00,90.73,90.73,90.53,90.56,48576.0,80.972,80.972,80.7935,80.8202,48576.0
2017-02-14 14:10:00,90.55,90.68,90.35,90.54,67927.0,80.8113,80.9273,80.6328,80.8024,67927.0
2017-02-14 14:20:00,90.53,91.01,90.53,90.98,70234.0,80.7935,81.2218,80.7935,81.1951,70234.0
2017-02-14 14:30:00,91.0,91.54,90.96,91.49,37602.0,81.2129,81.6948,81.1772,81.6502,37602.0
2017-02-14 14:40:00,91.48,91.62,91.44,91.49,44978.0,81.6413,81.7662,81.6056,81.6502,44978.0
2017-02-14 14:50:00,91.5,91.51,91.17,91.2,55431.0,81.6591,81.6681,81.3646,81.3914,55431.0
2017-02-14 15:00:00,91.19,91.33,91.19,91.26,25407.0,81.3825,81.5074,81.3825,81.445,25407.0
2017-02-14 15:10:00,91.25,91.31,91.12,91.15,27368.0,81.436,81.4896,81.32,81.3468,27368.0
2017-02-14 15:20:00,91.14,91.15,90.99,91.06,24581.0,81.3379,81.3468,81.204,81.2665,24581.0
2017-02-14 15:30:00,91.06,91.13,91.03,91.06,37827.0,81.2665,81.3289,81.2397,81.2665,37827.0
2017-02-14 15:40:00,91.07,91.24,90.91,91.23,67702.0,81.2754,81.4271,81.1326,81.4182,67702.0
2017-02-14 15:50:00,91.23,91.23,91.12,91.17,112898.0,81.4182,81.4182,81.32,81.3646,112898.0
2017-02-15 09:30:00,91.31,91.78,91.02,91.77,25157.0,81.4896,81.909,81.2308,81.9001,25157.0
2017-02-15 09:40:00,91.75,92.1,91.52,91.8,77422.0,81.8823,82.1946,81.677,81.9269,77422.0
2017-02-15 09:50:00,91.83,91.95,91.32,91.4,18513.0,81.9537,82.0607,81.4985,81.5699,18513.0
2017-02-15 10:00:00,91.35,91.66,91.26,91.66,23604.0,81.5253,81.8019,81.445,81.8019,23604.0
2017-02-15 10:10:00,91.6,92.02,91.54,91.98,24468.0,81.7484,82.1232,81.6948,82.0875,24468.0
2017-02-15 10:20:00,91.98,92.25,91.95,92.2,34189.0,82.0875,82.3285,82.0607,82.2839,34189.0
2017-02-15 10:30:00,92.22,92.36,92.13,92.13,26191.0,82.3017,82.4267,82.2214,82.2214,26191.0
2017-02-15 10:40:00,92.13,92.13,91.81,91.81,18052.0,82.2214,82.2214,81.9358,81.9358,18052.0
2017-02-15 10:50:00,91.82,92.15,91.82,92.14,14789.0,81.9447,82.2392,81.9447,82.2303,14789.0
2017-02-15 11:00:00,92.15,92.21,92.09,92.13,23399.0,82.2392,82.2928,82.1857,82.2214,23399.0
2017-02-15 11:10:00,92.13,92.31,92.1,92.28,19458.0,82.2214,82.382,82.1946,82.3553,19458.0
2017-02-15 11:20:00,92.27,92.31,92.15,92.3,15565.0,82.3463,82.382,82.2392,82.3731,15565.0
2017-02-15 11:30:00,92.3,92.35,92.21,92.3,22401.0,82.3731,82.4177,82.2928,82.3731,22401.0
2017-02-15 11:40:00,92.29,92.42,92.26,92.36,25292.0,82.3642,82.4802,82.3374,82.4267,25292.0
2017-02-15 11:50:00,92.35,92.35,92.02,92.05,15992.0,82.4177,82.4177,82.1232,82.15,15992.0
2017-02-15 12:00:00,92.08,92.24,91.95,91.96,9553.0,82.1768,82.3196,82.0607,82.0697,9553.0
2017-02-15 12:10:00,91.96,91.98,91.86,91.91,19959.0,82.0697,82.0875,81.9804,82.025,19959.0
2017-02-15 12:20:00,91.91,92.12,91.9,92.12,8433.0,82.025,82.2125,82.0161,82.2125,8433.0
2017-02-15 12:30:00,92.08,92.12,92.04,92.12,9270.0,82.1768,82.2125,82.1411,82.2125,9270.0
2017-02-15 12:40:00,92.12,92.14,92.11,92.14,7382.0,82.2125,82.2303,82.2035,82.2303,7382.0
2017-02-15 12:50:00,92.14,92.27,92.14,92.23,10518.0,82.2303,82.3463,82.2303,82.3106,10518.0
2017-02-15 13:00:00,92.22,92.28,92.22,92.28,13370.0,82.3017,82.3553,82.3017,82.3553,13370.0
2017-02-15 13:10:00,92.26,92.27,92.01,92.11,17289.0,82.3374,82.3463,82.1143,82.2035,17289.0
2017-02-15 13:20:00,92.1,92.23,92.09,92.2,16681.0,82.1946,82.3106,82.1857,82.2839,16681.0
2017-02-15 13:30:00,92.21,92.39,92.21,92.35,14041.0,82.2928,82.4534,82.2928,82.4177,14041.0
2017-02-15 13:40:00,92.36,92.53,92.35,92.53,11278.0,82.4267,82.5784,82.4177,82.5784,11278.0
2017-02-15 13:50:00,92.51,92.88,92.51,92.77,39294.0,82.5605,82.8907,82.5605,82.7926,39294.0
2017-02-15 14:00:00,92.76,92.76,92.27,92.27,19713.0,82.7836,82.7836,82.3463,82.3463,19713.0
2017-02-15 14:10:00,92.29,92.38,92.19,92.31,16996.0,82.3642,82.4445,82.2749,82.382,16996.0
2017-02-15 14:20:00,92.3,92.55,92.29,92.51,15177.0,82.3731,82.5962,82.3642,82.5605,15177.0
2017-02-15 14:30:00,92.51,92.76,92.45,92.69,34276.0,82.5605,82.7836,82.507,82.7212,34276.0
2017-02-15 14:40:00,92.7,92.77,92.68,92.69,13749.0,82.7301,82.7926,82.7122,82.7212,13749.0
2017-02-15 14:50:00,92.69,92.75,92.6,92.74,10659.0,82.7212,82.7747,82.6408,82.7658,10659.0
2017-02-15 15:00:00,92.73,92.86,92.73,92.86,24890.0,82.7569,82.8729,82.7569,82.8729,24890.0
2017-02-15 15:10:00,92.84,92.94,92.83,92.91,25053.0,82.855,82.9443,82.8461,82.9175,25053.0
2017-02-15 15:20:00,92.91,93.01,92.91,92.95,25555.0,82.9175,83.0067,82.9175,82.9532,25555.0
2017-02-15 15:30:00,92.93,92.93,92.79,92.79,33695.0,82.9353,82.9353,82.8104,82.8104,33695.0
2017-02-15 15:40:00,92.79,92.93,92.79,92.8,71484.0,82.8104,82.9353,82.8104,82.8193,71484.0
2017-02-15 15:50:00,92.79,92.81,92.61,92.73,110605.0,82.8104,82.8283,82.6498,82.7569,110605.0
2017-02-16 09:30:00,92.88,93.99,92.88,93.99,16050.0,82.8907,83.8813,82.8907,83.8813,16050.0
2017-02-16 09:40:00,93.92,93.99,93.65,93.78,22988.0,83.8189,83.8813,83.5779,83.6939,22988.0
2017-02-16 09:50:00,93.74,93.75,93.17,93.19,10125.0,83.6582,83.6672,83.1495,83.1674,10125.0
2017-02-16 10:00:00,93.15,93.74,93.15,93.67,15358.0,83.1317,83.6582,83.1317,83.5958,15358.0
2017-02-16 10:10:00,93.7,93.73,93.41,93.41,7274.0,83.6225,83.6493,83.3637,83.3637,7274.0
2017-02-16 10:20:00,93.41,93.53,93.09,93.17,10137.0,83.3637,83.4708,83.0781,83.1495,10137.0
2017-02-16 10:30:00,93.16,93.32,92.97,92.97,13016.0,83.1406,83.2834,82.971,82.971,13016.0
2017-02-16 10:40:00,92.97,93.13,92.43,92.49,38313.0,82.971,83.1138,82.4891,82.5427,38313.0
2017-02-16 10:50:00,92.43,92.53,92.29,92.33,13646.0,82.4891,82.5784,82.3642,82.3999,13646.0
2017-02-16 11:00:00,92.39,92.63,92.09,92.38,17569.0,82.4534,82.6676,82.1857,82.4445,17569.0
2017-02-16 11:10:00,92.35,92.35,92.07,92.07,16474.0,82.4177,82.4177,82.1678,82.1678,16474.0
2017-02-16 11:20:00,92.12,92.39,92.09,92.33,7779.0,82.2125,82.4534,82.1857,82.3999,7779.0
2017-02-16 11:30:00,92.33,92.49,92.31,92.45,8911.0,82.3999,82.5427,82.382,82.507,8911.0
2017-02-16 11:40:00,92.42,92.54,92.36,92.47,10085.0,82.4802,82.5873,82.4267,82.5248,10085.0
2017-02-16 11:50:00,92.5,92.71,92.46,92.71,6079.0,82.5516,82.739,82.5159,82.739,6079.0
2017-02-16 12:00:00,92.72,92.77,92.38,92.38,5013.0,82.7479,82.7926,82.4445,82.4445,5013.0
2017-02-16 12:10:00,92.41,92.43,92.2,92.25,4455.0,82.4713,82.4891,82.2839,82.3285,4455.0
2017-02-16 12:20:00,92.3,92.44,92.24,92.36,7296.0,82.3731,82.498,82.3196,82.4267,7296.0
2017-02-16 12:30:00,92.37,92.58,92.36,92.57,9325.0,82.4356,82.623,82.4267,82.6141,9325.0
2017-02-16 12:40:00,92.55,92.55,92.36,92.42,3400.0,82.5962,82.5962,82.4267,82.4802,3400.0
2017-02-16 12:50:00,92.36,92.47,92.21,92.21,5906.0,82.4267,82.5248,82.2928,82.2928,5906.0
2017-02-16 13:00:00,92.21,92.38,92.14,92.28,8639.0,82.2928,82.4445,82.2303,82.3553,8639.0
2017-02-16 13:10:00,92.26,92.35,92.25,92.27,4801.0,82.3374,82.4177,82.3285,82.3463,4801.0
2017-02-16 13:20:00,92.3,92.32,92.18,92.23,4100.0,82.3731,82.391,82.266,82.3106,4100.0
2017-02-16 13:30:00,92.18,92.26,92.16,92.24,5087.0,82.266,82.3374,82.2482,82.3196,5087.0
2017-02-16 13:40:00,92.24,92.3,92.2,92.28,4050.0,82.3196,82.3731,82.2839,82.3553,4050.0
2017-02-16 13:50:00,92.28,92.31,92.14,92.14,10221.0,82.3553,82.382,82.2303,82.2303,10221.0
2017-02-16 14:00:00,92.19,92.34,92.17,92.31,9941.0,82.2749,82.4088,82.2571,82.382,9941.0
2017-02-16 14:10:00,92.33,92.42,92.19,92.23,10107.0,82.3999,82.4802,82.2749,82.3106,10107.0
2017-02-16 14:20:00,92.19,92.26,92.08,92.15,5122.0,82.2749,82.3374,82.1768,82.2392,5122.0
2017-02-16 14:30:00,92.17,92.24,92.13,92.13,10682.0,82.2571,82.3196,82.2214,82.2214,10682.0
2017-02-16 14:40:00,92.14,92.3,92.14,92.22,7053.0,82.2303,82.3731,82.2303,82.3017,7053.0
2017-02-16 14:50:00,92.26,92.29,92.22,92.29,6703.0,82.3374,82.3642,82.3017,82.3642,6703.0
2017-02-16 15:00:00,92.28,92.32,92.24,92.24,10038.0,82.3553,82.391,82.3196,82.3196,10038.0
2017-02-16 15:10:00,92.22,92.38,92.22,92.3,10034.0,82.3017,82.4445,82.3017,82.3731,10034.0
2017-02-16 15:20:00,92.3,92.37,92.28,92.28,14189.0,82.3731,82.4356,82.3553,82.3553,14189.0
2017-02-16 15:30:00,92.29,92.42,92.26,92.37,20287.0,82.3642,82.4802,82.3374,82.4356,20287.0
2017-02-16 15:40:00,92.37,92.42,92.33,92.34,29272.0,82.4356,82.4802,82.3999,82.4088,29272.0
2017-02-16 15:50:00,92.33,92.42,92.3,92.42,46613.0,82.3999,82.4802,82.3731,82.4802,46613.0
2017-02-17 09:30:00,92.44,92.61,92.1,92.56,66880.0,82.498,82.6498,82.1946,82.6051,66880.0
2017-02-17 09:40:00,92.5,92.8,92.36,92.74,23360.0,82.5516,82.8193,82.4267,82.7658,23360.0
2017-02-17 09:50:00,92.72,92.73,92.09,92.18,10412.0,82.7479,82.7569,82.1857,82.266,10412.0
2017-02-17 10:00:00,92.19,92.62,92.19,92.37,13404.0,82.2749,82.6587,82.2749,82.4356,13404.0
2017-02-17 10:10:00,92.38,92.57,92.28,92.46,17958.0,82.4445,82.6141,82.3553,82.5159,17958.0
2017-02-17 10:20:00,92.48,92.48,92.15,92.15,15542.0,82.5337,82.5337,82.2392,82.2392,15542.0
2017-02-17 10:30:00,92.17,92.2,91.93,91.95,10960.0,82.2571,82.2839,82.0429,82.0607,10960.0
2017-02-17 10:40:00,91.97,92.0,91.88,91.88,12635.0,82.0786,82.1054,81.9983,81.9983,12635.0
2017-02-17 10:50:00,91.87,91.88,91.69,91.7,13035.0,81.9894,81.9983,81.8287,81.8376,13035.0
2017-02-17 11:00:00,91.72,91.82,91.57,91.82,18695.0,81.8555,81.9447,81.7216,81.9447,18695.0
2017-02-17 11:10:00,91.87,92.02,91.83,91.83,8061.0,81.9894,82.1232,81.9537,81.9537,8061.0
2017-02-17 11:20:00,91.82,92.03,91.77,92.03,9636.0,81.9447,82.1321,81.9001,82.1321,9636.0
2017-02-17 11:30:00,92.07,92.13,92.02,92.06,19355.0,82.1678,82.2214,82.1232,82.1589,19355.0
2017-02-17 11:40:00,92.05,92.07,91.98,92.05,17976.0,82.15,82.1678,82.0875,82.15,17976.0
2017-02-17 11:50:00,92.04,92.13,92.04,92.09,13041.0,82.1411,82.2214,82.1411,82.1857,13041.0
2017-02-17 12:00:00,92.13,92.19,92.04,92.06,8440.0,82.2214,82.2749,82.1411,82.1589,8440.0
2017-02-17 12:10:00,92.06,92.06,91.69,91.84,13812.0,82.1589,82.1589,81.8287,81.9626,13812.0
2017-02-17 12:20:00,91.85,92.12,91.85,92.0,7416.0,81.9715,82.2125,81.9715,82.1054,7416.0
2017-02-17 12:30:00,92.07,92.07,91.88,91.93,5077.0,82.1678,82.1678,81.9983,82.0429,5077.0
2017-02-17 12:40:00,91.92,92.01,91.89,92.01,8782.0,82.034,82.1143,82.0072,82.1143,8782.0
2017-02-17 12:50:00,91.98,92.05,91.96,91.99,7425.0,82.0875,82.15,82.0697,82.0964,7425.0
2017-02-17 13:00:00,91.96,91.98,91.8,91.8,8100.0,82.0697,82.0875,81.9269,81.9269,8100.0
2017-02-17 13:10:00,91.84,91.91,91.8,91.89,10732.0,81.9626,82.025,81.9269,82.0072,10732.0
2017-02-17 13:20:00,91.86,91.91,91.78,91.84,6787.0,81.9804,82.025,81.909,81.9626,6787.0
2017-02-17 13:30:00,91.86,91.96,91.85,91.85,5250.0,81.9804,82.0697,81.9715,81.9715,5250.0
2017-02-17 13:40:00,91.91,92.0,91.88,91.88,10215.0,82.025,82.1054,81.9983,81.9983,10215.0
2017-02-17 13:50:00,91.88,91.88,91.8,91.83,6940.0,81.9983,81.9983,81.9269,81.9537,6940.0
2017-02-17 14:00:00,91.85,91.93,91.79,91.89,15220.0,81.9715,82.0429,81.918,82.0072,15220.0
2017-02-17 14:10:00,91.9,92.07,91.84,92.03,16272.0,82.0161,82.1678,81.9626,82.1321,16272.0
2017-02-17 14:20:00,92.01,92.04,91.94,91.94,9738.0,82.1143,82.1411,82.0518,82.0518,9738.0
2017-02-17 14:30:00,91.94,91.94,91.77,91.78,14822.0,82.0518,82.0518,81.9001,81.909,14822.0
2017-02-17 14:40:00,91.78,92.0,91.77,91.99,11260.0,81.909,82.1054,81.9001,82.0964,11260.0
2017-02-17 14:50:00,92.0,92.12,92.0,92.07,12810.0,82.1054,82.2125,82.1054,82.1678,12810.0
2017-02-17 15:00:00,92.06,92.11,92.0,92.02,17968.0,82.1589,82.2035,82.1054,82.1232,17968.0
2017-02-17 15:10:00,92.02,92.02,91.93,91.95,18079.0,82.1232,82.1232,82.0429,82.0607,18079.0
2017-02-17 15:20:00,91.95,91.96,91.76,91.77,25323.0,82.0607,82.0697,81.8912,81.9001,25323.0
2017-02-17 15:30:00,91.77,91.86,91.73,91.83,23713.0,81.9001,81.9804,81.8644,81.9537,23713.0
2017-02-17 15:40:00,91.84,92.08,91.83,91.94,35283.0,81.9626,82.1768,81.9537,82.0518,35283.0
2017-02-17 15:50:00,91.95,91.99,91.89,91.94,132550.0,82.0607,82.0964,82.0072,82.0518,132550.0
2017-02-21 09:30:00,92.51,93.19,92.41,93.06,30096.0,82.5605,83.1674,82.4713,83.0514,30096.0
2017-02-21 09:40:00,92.87,92.99,92.68,92.68,24966.0,82.8818,82.9889,82.7122,82.7122,24966.0
2017-02-21 09:50:00,92.69,92.91,92.6,92.9,6125.0,82.7212,82.9175,82.6408,82.9086,6125.0
2017-02-21 10:00:00,92.9,92.93,92.76,92.9,8560.0,82.9086,82.9353,82.7836,82.9086,8560.0
2017-02-21 10:10:00,92.91,93.14,92.82,93.08,16237.0,82.9175,83.1228,82.8372,83.0692,16237.0
2017-02-21 10:20:00,93.13,93.22,93.0,93.17,14006.0,83.1138,83.1942,82.9978,83.1495,14006.0
2017-02-21 10:30:00,93.22,93.27,93.06,93.26,20491.0,83.1942,83.2388,83.0514,83.2299,20491.0
2017-02-21 10:40:00,93.29,93.58,93.29,93.44,15098.0,83.2566,83.5154,83.2566,83.3905,15098.0
2017-02-21 10:50:00,93.41,93.43,93.23,93.27,5166.0,83.3637,83.3816,83.2031,83.2388,5166.0
2017-02-21 11:00:00,93.23,93.33,93.17,93.19,4500.0,83.2031,83.2923,83.1495,83.1674,4500.0
2017-02-21 11:10:00,93.16,93.38,93.15,93.37,8500.0,83.1406,83.337,83.1317,83.328,8500.0
2017-02-21 11:20:00,93.37,93.38,93.11,93.11,11073.0,83.328,83.337,83.096,83.096,11073.0
2017-02-21 11:30:00,93.12,93.33,93.12,93.21,4420.0,83.1049,83.2923,83.1049,83.1852,4420.0
2017-02-21 11:40:00,93.26,93.3,93.2,93.24,5700.0,83.2299,83.2656,83.1763,83.212,5700.0
2017-02-21 11:50:00,93.24,93.55,93.24,93.41,10844.0,83.212,83.4887,83.212,83.3637,10844.0
2017-02-21 12:00:00,93.39,93.55,93.39,93.47,6061.0,83.3459,83.4887,83.3459,83.4173,6061.0
2017-02-21 12:10:00,93.52,93.52,93.42,93.45,4480.0,83.4619,83.4619,83.3726,83.3994,4480.0
2017-02-21 12:20:00,93.48,93.56,93.47,93.55,6350.0,83.4262,83.4976,83.4173,83.4887,6350.0
2017-02-21 12:30:00,93.52,93.52,93.33,93.41,6419.0,83.4619,83.4619,83.2923,83.3637,6419.0
2017-02-21 12:40:00,93.44,93.44,93.26,93.34,5340.0,83.3905,83.3905,83.2299,83.3013,5340.0
2017-02-21 12:50:00,93.33,93.45,93.25,93.37,9698.0,83.2923,83.3994,83.2209,83.328,9698.0
2017-02-21 13:00:00,93.32,93.32,93.2,93.24,9103.0,83.2834,83.2834,83.1763,83.212,9103.0
2017-02-21 13:10:00,93.25,93.44,93.25,93.36,8317.0,83.2209,83.3905,83.2209,83.3191,8317.0
2017-02-21 13:20:00,93.34,93.5,93.28,93.5,7798.0,83.3013,83.444,83.2477,83.444,7798.0
2017-02-21 13:30:00,93.48,93.54,93.44,93.52,10322.0,83.4262,83.4797,83.3905,83.4619,10322.0
2017-02-21 13:40:00,93.46,93.49,93.36,93.47,9175.0,83.4083,83.4351,83.3191,83.4173,9175.0
2017-02-21 13:50:00,93.48,93.49,93.31,93.34,8323.0,83.4262,83.4351,83.2745,83.3013,8323.0
2017-02-21 14:00:00,93.33,93.47,93.26,93.44,10144.0,83.2923,83.4173,83.2299,83.3905,10144.0
2017-02-21 14:10:00,93.44,93.53,93.42,93.47,6178.0,83.3905,83.4708,83.3726,83.4173,6178.0
2017-02-21 14:20:00,93.5,93.55,93.44,93.49,6954.0,83.444,83.4887,83.3905,83.4351,6954.0
2017-02-21 14:30:00,93.51,93.55,93.41,93.45,10173.0,83.453,83.4887,83.3637,83.3994,10173.0
2017-02-21 14:40:00,93.49,93.54,93.47,93.48,10918.0,83.4351,83.4797,83.4173,83.4262,10918.0
2017-02-21 14:50:00,93.47,93.5,93.37,93.4,9129.0,83.4173,83.444,83.328,83.3548,9129.0
2017-02-21 15:00:00,93.41,93.43,93.36,93.39,7249.0,83.3637,83.3816,83.3191,83.3459,7249.0
2017-02-21 15:10:00,93.37,93.44,93.33,93.33,6220.0,83.328,83.3905,83.2923,83.2923,6220.0
2017-02-21 15:20:00,93.34,93.56,93.33,93.56,17953.0,83.3013,83.4976,83.2923,83.4976,17953.0
2017-02-21 15:30:00,93.55,93.61,93.49,93.57,20226.0,83.4887,83.5422,83.4351,83.5065,20226.0
2017-02-21 15:40:00,93.58,93.73,93.57,93.72,26118.0,83.5154,83.6493,83.5065,83.6404,26118.0
2017-02-21 15:50:00,93.7,93.83,93.65,93.76,96527.0,83.6225,83.7386,83.5779,83.6761,96527.0
2017-02-22 09:30:00,93.41,93.65,92.99,93.19,23945.0,83.3637,83.5779,82.9889,83.1674,23945.0
2017-02-22 09:40:00,93.17,93.19,92.9,92.99,14021.0,83.1495,83.1674,82.9086,82.9889,14021.0
2017-02-22 09:50:00,93.02,93.11,92.91,93.0,10166.0,83.0157,83.096,82.9175,82.9978,10166.0
2017-02-22 10:00:00,92.99,93.01,92.76,92.76,10085.0,82.9889,83.0067,82.7836,82.7836,10085.0
2017-02-22 10:10:00,92.78,92.87,92.68,92.68,15612.0,82.8015,82.8818,82.7122,82.7122,15612.0
2017-02-22 10:20:00,92.68,92.97,92.68,92.85,14187.0,82.7122,82.971,82.7122,82.864,14187.0
2017-02-22 10:30:00,92.84,93.22,92.79,93.22,14775.0,82.855,83.1942,82.8104,83.1942,14775.0
2017-02-22 10:40:00,93.22,93.23,92.95,93.01,10512.0,83.1942,83.2031,82.9532,83.0067,10512.0
2017-02-22 10:50:00,93.08,93.09,92.84,92.87,23937.0,83.0692,83.0781,82.855,82.8818,23937.0
2017-02-22 11:00:00,92.88,92.99,92.8,92.82,24901.0,82.8907,82.9889,82.8193,82.8372,24901.0
2017-02-22 11:10:00,92.87,92.87,92.69,92.73,6280.0,82.8818,82.8818,82.7212,82.7569,6280.0
2017-02-22 11:20:00,92.76,92.84,92.68,92.81,6767.0,82.7836,82.855,82.7122,82.8283,6767.0
2017-02-22 11:30:00,92.75,92.81,92.69,92.8,7333.0,82.7747,82.8283,82.7212,82.8193,7333.0
2017-02-22 11:40:00,92.81,92.83,92.79,92.82,3000.0,82.8283,82.8461,82.8104,82.8372,3000.0
2017-02-22 11:50:00,92.83,92.88,92.78,92.85,6479.0,82.8461,82.8907,82.8015,82.864,6479.0
2017-02-22 12:00:00,92.85,92.92,92.81,92.92,6938.0,82.864,82.9264,82.8283,82.9264,6938.0
2017-02-22 12:10:00,92.9,92.95,92.87,92.95,7177.0,82.9086,82.9532,82.8818,82.9532,7177.0
2017-02-22 12:20:00,92.96,92.99,92.89,92.9,9761.0,82.9621,82.9889,82.8997,82.9086,9761.0
2017-02-22 12:30:00,92.9,92.99,92.9,92.97,6396.0,82.9086,82.9889,82.9086,82.971,6396.0
2017-02-22 12:40:00,92.99,93.03,92.97,92.97,5085.0,82.9889,83.0246,82.971,82.971,5085.0
2017-02-22 12:50:00,92.97,93.05,92.95,93.05,5098.0,82.971,83.0424,82.9532,83.0424,5098.0
2017-02-22 13:00:00,93.06,93.08,92.99,93.04,6370.0,83.0514,83.0692,82.9889,83.0335,6370.0
2017-02-22 13:10:00,93.02,93.05,92.99,93.0,8485.0,83.0157,83.0424,82.9889,82.9978,8485.0
2017-02-22 13:20:00,93.0,93.1,92.99,93.1,4930.0,82.9978,83.0871,82.9889,83.0871,4930.0
2017-02-22 13:30:00,93.07,93.07,92.96,92.99,8304.0,83.0603,83.0603,82.9621,82.9889,8304.0
2017-02-22 13:40:00,92.97,92.97,92.64,92.75,23818.0,82.971,82.971,82.6765,82.7747,23818.0
2017-02-22 13:50:00,92.71,92.79,92.67,92.72,10821.0,82.739,82.8104,82.7033,82.7479,10821.0
2017-02-22 14:00:00,92.72,92.88,92.67,92.78,9292.0,82.7479,82.8907,82.7033,82.8015,9292.0
2017-02-22 14:10:00,92.78,92.9,92.77,92.85,2623.0,82.8015,82.9086,82.7926,82.864,2623.0
2017-02-22 14:20:00,92.84,92.99,92.83,92.98,3045.0,82.855,82.9889,82.8461,82.98,3045.0
2017-02-22 14:30:00,92.98,93.02,92.85,92.95,10624.0,82.98,83.0157,82.864,82.9532,10624.0
2017-02-22 14:40:00,92.93,92.96,92.83,92.87,6688.0,82.9353,82.9621,82.8461,82.8818,6688.0
2017-02-22 14:50:00,92.89,92.93,92.85,92.86,10961.0,82.8997,82.9353,82.864,82.8729,10961.0
2017-02-22 15:00:00,92.86,92.87,92.53,92.6,28080.0,82.8729,82.8818,82.5784,82.6408,28080.0
2017-02-22 15:10:00,92.61,92.66,92.58,92.59,6974.0,82.6498,82.6944,82.623,82.6319,6974.0
2017-02-22 15:20:00,92.58,92.64,92.53,92.59,10744.0,82.623,82.6765,82.5784,82.6319,10744.0
2017-02-22 15:30:00,92.57,92.6,92.55,92.57,13926.0,82.6141,82.6408,82.5962,82.6141,13926.0
2017-02-22 15:40:00,92.57,92.59,92.49,92.49,19901.0,82.6141,82.6319,82.5427,82.5427,19901.0
2017-02-22 15:50:00,92.51,92.54,92.38,92.44,50624.0,82.5605,82.5873,82.4445,82.498,50624.0
2017-02-23 09:30:00,93.12,93.24,92.76,92.98,25473.0,83.1049,83.212,82.7836,82.98,25473.0
2017-02-23 09:40:00,92.93,93.01,92.71,92.76,27497.0,82.9353,83.0067,82.739,82.7836,27497.0
2017-02-23 09:50:00,92.8,92.97,92.63,92.79,16177.0,82.8193,82.971,82.6676,82.8104,16177.0
2017-02-23 10:00:00,92.77,93.05,92.71,92.73,16144.0,82.7926,83.0424,82.739,82.7569,16144.0
2017-02-23 10:10:00,92.67,92.77,92.54,92.71,7773.0,82.7033,82.7926,82.5873,82.739,7773.0
2017-02-23 10:20:00,92.67,92.75,92.59,92.59,9166.0,82.7033,82.7747,82.6319,82.6319,9166.0
2017-02-23 10:30:00,92.62,92.72,92.56,92.6,7100.0,82.6587,82.7479,82.6051,82.6408,7100.0
2017-02-23 10:40:00,92.57,92.57,92.17,92.39,11735.0,82.6141,82.6141,82.2571,82.4534,11735.0
2017-02-23 10:50:00,92.39,92.44,92.05,92.28,24959.0,82.4534,82.498,82.15,82.3553,24959.0
2017-02-23 11:00:00,92.36,92.46,92.22,92.23,6400.0,82.4267,82.5159,82.3017,82.3106,6400.0
2017-02-23 11:10:00,92.07,92.23,92.03,92.08,6250.0,82.1678,82.3106,82.1321,82.1768,6250.0
2017-02-23 11:20:00,92.06,92.1,91.86,91.92,5770.0,82.1589,82.1946,81.9804,82.034,5770.0
2017-02-23 11:30:00,91.9,92.01,91.85,91.91,4200.0,82.0161,82.1143,81.9715,82.025,4200.0
2017-02-23 11:40:00,91.88,91.94,91.8,91.87,6493.0,81.9983,82.0518,81.9269,81.9894,6493.0
2017-02-23 11:50:00,91.85,91.94,91.77,91.84,5850.0,81.9715,82.0518,81.9001,81.9626,5850.0
2017-02-23 12:00:00,91.85,92.06,91.79,92.06,15376.0,81.9715,82.1589,81.918,82.1589,15376.0
2017-02-23 12:10:00,92.06,92.46,92.06,92.45,8050.0,82.1589,82.5159,82.1589,82.507,8050.0
2017-02-23 12:20:00,92.44,92.6,92.43,92.54,11200.0,82.498,82.6408,82.4891,82.5873,11200.0
2017-02-23 12:30:00,92.57,92.72,92.53,92.69,4549.0,82.6141,82.7479,82.5784,82.7212,4549.0
2017-02-23 12:40:00,92.7,92.76,92.58,92.76,4651.0,82.7301,82.7836,82.623,82.7836,4651.0
2017-02-23 12:50:00,92.72,92.75,92.59,92.61,5017.0,82.7479,82.7747,82.6319,82.6498,5017.0
2017-02-23 13:00:00,92.57,92.82,92.56,92.79,25045.0,82.6141,82.8372,82.6051,82.8104,25045.0
2017-02-23 13:10:00,92.78,92.78,92.66,92.7,20092.0,82.8015,82.8015,82.6944,82.7301,20092.0
2017-02-23 13:20:00,92.67,92.79,92.66,92.79,7113.0,82.7033,82.8104,82.6944,82.8104,7113.0
2017-02-23 13:30:00,92.72,92.77,92.66,92.69,5807.0,82.7479,82.7926,82.6944,82.7212,5807.0
2017-02-23 13:40:00,92.71,92.91,92.68,92.89,20677.0,82.739,82.9175,82.7122,82.8997,20677.0
2017-02-23 13:50:00,92.9,92.9,92.72,92.8,23150.0,82.9086,82.9086,82.7479,82.8193,23150.0
2017-02-23 14:00:00,92.78,92.87,92.76,92.87,5795.0,82.8015,82.8818,82.7836,82.8818,5795.0
2017-02-23 14:10:00,92.84,92.86,92.63,92.72,9280.0,82.855,82.8729,82.6676,82.7479,9280.0
2017-02-23 14:20:00,92.72,92.76,92.71,92.75,4468.0,82.7479,82.7836,82.739,82.7747,4468.0
2017-02-23 14:30:00,92.75,92.81,92.74,92.81,5328.0,82.7747,82.8283,82.7658,82.8283,5328.0
2017-02-23 14:40:00,92.79,92.85,92.78,92.84,6777.0,82.8104,82.864,82.8015,82.855,6777.0
2017-02-23 14:50:00,92.84,92.89,92.69,92.72,16648.0,82.855,82.8997,82.7212,82.7479,16648.0
2017-02-23 15:00:00,92.72,92.75,92.63,92.66,17229.0,82.7479,82.7747,82.6676,82.6944,17229.0
2017-02-23 15:10:00,92.64,92.67,92.57,92.58,5548.0,82.6765,82.7033,82.6141,82.623,5548.0
2017-02-23 15:20:00,92.58,92.72,92.57,92.57,10807.0,82.623,82.7479,82.6141,82.6141,10807.0
2017-02-23 15:30:00,92.56,92.57,92.42,92.44,17819.0,82.6051,82.6141,82.4802,82.498,17819.0
2017-02-23 15:40:00,92.45,92.62,92.4,92.48,41942.0,82.507,82.6587,82.4624,82.5337,41942.0
2017-02-23 15:50:00,92.48,92.51,92.3,92.41,54555.0,82.5337,82.5605,82.3731,82.4713,54555.0
2017-02-24 09:30:00,91.93,92.13,91.02,91.88,40506.0,82.0429,82.2214,81.2308,81.9983,40506.0
2017-02-24 09:40:00,91.91,92.22,91.87,91.96,9325.0,82.025,82.3017,81.9894,82.0697,9325.0
2017-02-24 09:50:00,91.96,92.22,91.95,92.14,24033.0,82.0697,82.3017,82.0607,82.2303,24033.0
2017-02-24 10:00:00,92.27,92.51,92.27,92.51,11329.0,82.3463,82.5605,82.3463,82.5605,11329.0
2017-02-24 10:10:00,92.51,92.93,92.42,92.72,26110.0,82.5605,82.9353,82.4802,82.7479,26110.0
2017-02-24 10:20:00,92.76,92.83,92.64,92.66,13176.0,82.7836,82.8461,82.6765,82.6944,13176.0
2017-02-24 10:30:00,92.66,92.71,92.52,92.71,9673.0,82.6944,82.739,82.5694,82.739,9673.0
2017-02-24 10:40:00,92.73,92.93,92.73,92.73,8367.0,82.7569,82.9353,82.7569,82.7569,8367.0
2017-02-24 10:50:00,92.68,92.87,92.68,92.87,11055.0,82.7122,82.8818,82.7122,82.8818,11055.0
2017-02-24 11:00:00,92.85,92.98,92.85,92.98,14561.0,82.864,82.98,82.864,82.98,14561.0
2017-02-24 11:10:00,92.96,93.1,92.96,93.1,19328.0,82.9621,83.0871,82.9621,83.0871,19328.0
2017-02-24 11:20:00,93.1,93.14,92.9,92.9,17984.0,83.0871,83.1228,82.9086,82.9086,17984.0
2017-02-24 11:30:00,92.91,92.95,92.62,92.62,7908.0,82.9175,82.9532,82.6587,82.6587,7908.0
2017-02-24 11:40:00,92.61,92.61,92.39,92.47,8215.0,82.6498,82.6498,82.4534,82.5248,8215.0
2017-02-24 11:50:00,92.43,92.52,92.35,92.36,27753.0,82.4891,82.5694,82.4177,82.4267,27753.0
2017-02-24 12:00:00,92.39,92.39,92.22,92.3,13378.0,82.4534,82.4534,82.3017,82.3731,13378.0
2017-02-24 12:10:00,92.33,92.52,92.23,92.37,11237.0,82.3999,82.5694,82.3106,82.4356,11237.0
2017-02-24 12:20:00,92.42,92.52,92.37,92.46,6212.0,82.4802,82.5694,82.4356,82.5159,6212.0
2017-02-24 12:30:00,92.46,92.55,92.45,92.48,3830.0,82.5159,82.5962,82.507,82.5337,3830.0
2017-02-24 12:40:00,92.41,92.51,92.28,92.45,19751.0,82.4713,82.5605,82.3553,82.507,19751.0
2017-02-24 12:50:00,92.47,92.47,92.36,92.36,2659.0,82.5248,82.5248,82.4267,82.4267,2659.0
2017-02-24 13:00:00,92.36,92.45,92.34,92.42,5352.0,82.4267,82.507,82.4088,82.4802,5352.0
2017-02-24 13:10:00,92.44,92.65,92.44,92.64,6190.0,82.498,82.6855,82.498,82.6765,6190.0
2017-02-24 13:20:00,92.62,92.62,92.52,92.54,6451.0,82.6587,82.6587,82.5694,82.5873,6451.0
2017-02-24 13:30:00,92.52,92.68,92.52,92.54,6230.0,82.5694,82.7122,82.5694,82.5873,6230.0
2017-02-24 13:40:00,92.51,92.61,92.46,92.57,6859.0,82.5605,82.6498,82.5159,82.6141,6859.0
2017-02-24 13:50:00,92.59,92.66,92.54,92.65,6340.0,82.6319,82.6944,82.5873,82.6855,6340.0
2017-02-24 14:00:00,92.63,92.65,92.38,92.4,8574.0,82.6676,82.6855,82.4445,82.4624,8574.0
2017-02-24 14:10:00,92.38,92.46,92.27,92.37,10557.0,82.4445,82.5159,82.3463,82.4356,10557.0
2017-02-24 14:20:00,92.4,92.45,92.37,92.41,9080.0,82.4624,82.507,82.4356,82.4713,9080.0
2017-02-24 14:30:00,92.41,92.44,92.34,92.39,5718.0,82.4713,82.498,82.4088,82.4534,5718.0
2017-02-24 14:40:00,92.37,92.42,92.28,92.31,11934.0,82.4356,82.4802,82.3553,82.382,11934.0
2017-02-24 14:50:00,92.32,92.42,92.31,92.35,10805.0,82.391,82.4802,82.382,82.4177,10805.0
2017-02-24 15:00:00,92.35,92.41,92.31,92.32,8985.0,82.4177,82.4713,82.382,82.391,8985.0
2017-02-24 15:10:00,92.32,92.44,92.3,92.42,12371.0,82.391,82.498,82.3731,82.4802,12371.0
2017-02-24 15:20:00,92.43,92.54,92.43,92.49,7625.0,82.4891,82.5873,82.4891,82.5427,7625.0
2017-02-24 15:30:00,92.52,92.68,92.51,92.68,13685.0,82.5694,82.7122,82.5605,82.7122,13685.0
2017-02-24 15:40:00,92.69,92.78,92.67,92.76,11860.0,82.7212,82.8015,82.7033,82.7836,11860.0
2017-02-24 15:50:00,92.78,92.92,92.69,92.9,57121.0,82.8015,82.9264,82.7212,82.9086,57121.0
2017-02-27 09:30:00,92.99,93.4,92.84,92.84,22466.0,82.9889,83.3548,82.855,82.855,22466.0
2017-02-27 09:40:00,92.86,92.92,92.28,92.44,68037.0,82.8729,82.9264,82.3553,82.498,68037.0
2017-02-27 09:50:00,92.46,92.57,92.41,92.52,11400.0,82.5159,82.6141,82.4713,82.5694,11400.0
2017-02-27 10:00:00,92.64,92.69,92.41,92.65,15079.0,82.6765,82.7212,82.4713,82.6855,15079.0
2017-02-27 10:10:00,92.7,92.73,92.48,92.55,19440.0,82.7301,82.7569,82.5337,82.5962,19440.0
2017-02-27 10:20:00,92.48,92.68,92.48,92.63,20217.0,82.5337,82.7122,82.5337,82.6676,20217.0
2017-02-27 10:30:00,92.61,93.06,92.59,93.02,11772.0,82.6498,83.0514,82.6319,83.0157,11772.0
2017-02-27 10:40:00,93.09,93.18,92.98,93.07,13060.0,83.0781,83.1585,82.98,83.0603,13060.0
2017-02-27 10:50:00,93.03,93.1,92.63,92.68,21464.0,83.0246,83.0871,82.6676,82.7122,21464.0
2017-02-27 11:00:00,92.68,92.97,92.68,92.9,17519.0,82.7122,82.971,82.7122,82.9086,17519.0
2017-02-27 11:10:00,92.9,92.97,92.86,92.91,13438.0,82.9086,82.971,82.8729,82.9175,13438.0
2017-02-27 11:20:00,92.91,92.92,92.73,92.79,12590.0,82.9175,82.9264,82.7569,82.8104,12590.0
2017-02-27 11:30:00,92.75,92.82,92.67,92.69,8610.0,82.7747,82.8372,82.7033,82.7212,8610.0
2017-02-27 11:40:00,92.73,92.77,92.65,92.75,9938.0,82.7569,82.7926,82.6855,82.7747,9938.0
2017-02-27 11:50:00,92.75,92.76,92.65,92.7,13637.0,82.7747,82.7836,82.6855,82.7301,13637.0
2017-02-27 12:00:00,92.7,92.93,92.7,92.93,7576.0,82.7301,82.9353,82.7301,82.9353,7576.0
2017-02-27 12:10:00,92.9,92.97,92.88,92.91,9165.0,82.9086,82.971,82.8907,82.9175,9165.0
2017-02-27 12:20:00,92.93,92.95,92.77,92.78,7826.0,82.9353,82.9532,82.7926,82.8015,7826.0
2017-02-27 12:30:00,92.81,92.81,92.69,92.74,5416.0,82.8283,82.8283,82.7212,82.7658,5416.0
2017-02-27 12:40:00,92.76,92.76,92.64,92.67,3697.0,82.7836,82.7836,82.6765,82.7033,3697.0
2017-02-27 12:50:00,92.66,92.66,92.36,92.36,10175.0,82.6944,82.6944,82.4267,82.4267,10175.0
2017-02-27 13:00:00,92.4,92.43,92.31,92.36,7993.0,82.4624,82.4891,82.382,82.4267,7993.0
2017-02-27 13:10:00,92.39,92.45,92.35,92.44,30826.0,82.4534,82.507,82.4177,82.498,30826.0
2017-02-27 13:20:00,92.44,92.6,92.44,92.59,10640.0,82.498,82.6408,82.498,82.6319,10640.0
2017-02-27 13:30:00,92.59,92.61,92.51,92.59,6186.0,82.6319,82.6498,82.5605,82.6319,6186.0
2017-02-27 13:40:00,92.62,92.69,92.61,92.66,6281.0,82.6587,82.7212,82.6498,82.6944,6281.0
2017-02-27 13:50:00,92.68,92.79,92.68,92.71,10325.0,82.7122,82.8104,82.7122,82.739,10325.0
2017-02-27 14:00:00,92.7,92.74,92.68,92.72,10621.0,82.7301,82.7658,82.7122,82.7479,10621.0
2017-02-27 14:10:00,92.73,92.79,92.71,92.75,12737.0,82.7569,82.8104,82.739,82.7747,12737.0
2017-02-27 14:20:00,92.76,92.83,92.72,92.79,7949.0,82.7836,82.8461,82.7479,82.8104,7949.0
2017-02-27 14:30:00,92.79,92.84,92.77,92.83,10282.0,82.8104,82.855,82.7926,82.8461,10282.0
2017-02-27 14:40:00,92.83,92.83,92.74,92.77,10406.0,82.8461,82.8461,82.7658,82.7926,10406.0
2017-02-27 14:50:00,92.77,92.87,92.73,92.84,15000.0,82.7926,82.8818,82.7569,82.855,15000.0
2017-02-27 15:00:00,92.84,92.87,92.68,92.68,29042.0,82.855,82.8818,82.7122,82.7122,29042.0
2017-02-27 15:10:00,92.69,92.72,92.51,92.53,31992.0,82.7212,82.7479,82.5605,82.5784,31992.0
2017-02-27 15:20:00,92.52,92.53,92.22,92.31,31914.0,82.5694,82.5784,82.3017,82.382,31914.0
2017-02-27 15:30:00,92.3,92.33,92.24,92.31,34737.0,82.3731,82.3999,82.3196,82.382,34737.0
2017-02-27 15:40:00,92.32,92.4,92.26,92.27,57882.0,82.391,82.4624,82.3374,82.3463,57882.0
2017-02-27 15:50:00,92.27,92.47,92.27,92.45,82364.0,82.3463,82.5248,82.3463,82.507,82364.0
2017-02-28 09:30:00,95.55,99.0,95.55,98.48,251625.0,85.2736,88.3525,85.2736,87.8884,251625.0
2017-02-28 09:40:00,98.43,99.69,97.45,99.34,214683.0,87.8438,88.9683,86.9692,88.656,214683.0
2017-02-28 09:50:00,99.21,99.25,98.24,98.54,122193.0,88.5399,88.5756,87.6743,87.942,122193.0
2017-02-28 10:00:00,98.51,99.0,98.0,98.67,125162.0,87.9152,88.3525,87.4601,88.058,125162.0
2017-02-28 10:10:00,98.81,99.63,98.34,99.6,97781.0,88.183,88.9148,87.7635,88.888,97781.0
2017-02-28 10:20:00,99.58,99.68,98.64,98.75,84446.0,88.8701,88.9594,88.0312,88.1294,84446.0
2017-02-28 10:30:00,98.77,99.72,98.63,99.6,66723.0,88.1473,88.9951,88.0223,88.888,66723.0
2017-02-28 10:40:00,99.6,99.68,98.42,98.73,64600.0,88.888,88.9594,87.8349,88.1116,64600.0
2017-02-28 10:50:00,98.83,100.69,98.63,99.87,180442.0,88.2008,89.8608,88.0223,89.1289,180442.0
2017-02-28 11:00:00,99.95,101.35,99.87,100.82,153048.0,89.2003,90.4498,89.1289,89.9768,153048.0
2017-02-28 11:10:00,100.83,101.32,100.21,100.3,86531.0,89.9857,90.423,89.4324,89.5127,86531.0
2017-02-28 11:20:00,100.37,101.59,100.32,101.02,90896.0,89.5752,90.664,89.5306,90.1553,90896.0
2017-02-28 11:30:00,101.09,101.09,100.05,100.58,139256.0,90.2177,90.2177,89.2896,89.7626,139256.0
2017-02-28 11:40:00,100.46,101.3,100.1,100.71,114519.0,89.6555,90.4052,89.3342,89.8786,114519.0
2017-02-28 11:50:00,100.73,101.52,100.52,101.03,109688.0,89.8965,90.6015,89.709,90.1642,109688.0
2017-02-28 12:00:00,101.05,101.24,100.76,100.87,31116.0,90.182,90.3516,89.9232,90.0214,31116.0
2017-02-28 12:10:00,100.87,101.17,100.19,100.83,96179.0,90.0214,90.2891,89.4145,89.9857,96179.0
2017-02-28 12:20:00,100.87,101.31,100.23,101.1,68156.0,90.0214,90.4141,89.4502,90.2267,68156.0
2017-02-28 12:30:00,101.23,101.24,100.45,101.13,73159.0,90.3427,90.3516,89.6466,90.2534,73159.0
2017-02-28 12:40:00,101.12,101.35,100.62,101.31,70281.0,90.2445,90.4498,89.7983,90.4141,70281.0
2017-02-28 12:50:00,101.28,101.43,100.87,101.31,68172.0,90.3873,90.5212,90.0214,90.4141,68172.0
2017-02-28 13:00:00,101.34,102.42,101.23,102.3,90531.0,90.4409,91.4047,90.3427,91.2976,90531.0
2017-02-28 13:10:00,102.34,102.56,102.19,102.33,38238.0,91.3333,91.5296,91.1994,91.3244,38238.0
2017-02-28 13:20:00,102.36,102.36,101.71,101.95,87386.0,91.3511,91.3511,90.7711,90.9852,87386.0
2017-02-28 13:30:00,101.99,102.4,101.66,101.79,54760.0,91.0209,91.3868,90.7264,90.8425,54760.0
2017-02-28 13:40:00,101.89,102.14,101.71,101.85,29356.0,90.9317,91.1548,90.7711,90.896,29356.0
2017-02-28 13:50:00,101.76,102.19,101.75,102.12,42911.0,90.8157,91.1994,90.8068,91.137,42911.0
2017-02-28 14:00:00,102.12,102.43,101.71,101.75,46000.0,91.137,91.4136,90.7711,90.8068,46000.0
2017-02-28 14:10:00,101.77,101.83,101.32,101.45,72023.0,90.8246,90.8782,90.423,90.539,72023.0
2017-02-28 14:20:00,101.45,102.26,101.37,102.14,45356.0,90.539,91.2619,90.4676,91.1548,45356.0
2017-02-28 14:30:00,102.11,102.16,101.9,101.99,50994.0,91.128,91.1727,90.9406,91.0209,50994.0
2017-02-28 14:40:00,102.0,102.27,101.9,102.12,33240.0,91.0299,91.2708,90.9406,91.137,33240.0
2017-02-28 14:50:00,102.13,102.17,101.83,102.04,32426.0,91.1459,91.1816,90.8782,91.0656,32426.0
2017-02-28 15:00:00,102.07,102.34,101.93,102.15,59911.0,91.0923,91.3333,90.9674,91.1637,59911.0
2017-02-28 15:10:00,102.16,102.43,102.09,102.29,47936.0,91.1727,91.4136,91.1102,91.2887,47936.0
2017-02-28 15:20:00,102.34,102.36,101.9,101.98,55393.0,91.3333,91.3511,90.9406,91.012,55393.0
2017-02-28 15:30:00,102.0,102.11,101.46,101.71,106127.0,91.0299,91.128,90.5479,90.7711,106127.0
2017-02-28 15:40:00,101.72,102.18,101.55,101.92,127096.0,90.78,91.1905,90.6283,90.9585,127096.0
2017-02-28 15:50:00,102.01,102.07,101.5,101.52,262700.0,91.0388,91.0923,90.5836,90.6015,262700.0
2017-03-01 09:30:00,102.9,104.33,102.6,103.58,136687.0,91.8331,93.1093,91.5653,92.4399,136687.0
2017-03-01 09:40:00,103.57,103.79,102.58,102.83,115809.0,92.431,92.6274,91.5475,91.7706,115809.0
2017-03-01 09:50:00,102.7,103.19,102.0,103.03,133144.0,91.6546,92.0919,91.0299,91.9491,133144.0
2017-03-01 10:00:00,103.05,103.68,102.51,102.74,59929.0,91.9669,92.5292,91.485,91.6903,59929.0
2017-03-01 10:10:00,102.78,103.54,102.68,103.48,55701.0,91.726,92.4042,91.6367,92.3507,55701.0
2017-03-01 10:20:00,103.44,103.5,102.88,103.22,34162.0,92.315,92.3685,91.8152,92.1187,34162.0
2017-03-01 10:30:00,103.25,103.38,102.78,102.78,25982.0,92.1454,92.2614,91.726,91.726,25982.0
2017-03-01 10:40:00,102.83,103.17,102.74,103.14,26198.0,91.7706,92.074,91.6903,92.0473,26198.0
2017-03-01 10:50:00,103.14,103.21,102.95,103.01,30427.0,92.0473,92.1097,91.8777,91.9312,30427.0
2017-03-01 11:00:00,103.01,103.11,102.51,103.09,53830.0,91.9312,92.0205,91.485,92.0026,53830.0
2017-03-01 11:10:00,103.1,103.16,102.38,102.49,42098.0,92.0116,92.0651,91.369,91.4672,42098.0
2017-03-01 11:20:00,102.46,102.61,102.2,102.54,34095.0,91.4404,91.5743,91.2084,91.5118,34095.0
2017-03-01 11:30:00,102.48,102.66,102.3,102.33,28462.0,91.4582,91.6189,91.2976,91.3244,28462.0
2017-03-01 11:40:00,102.38,102.65,102.38,102.54,23824.0,91.369,91.61,91.369,91.5118,23824.0
2017-03-01 11:50:00,102.58,102.86,102.57,102.67,20848.0,91.5475,91.7974,91.5386,91.6278,20848.0
2017-03-01 12:00:00,102.71,103.23,102.7,103.14,20791.0,91.6635,92.1276,91.6546,92.0473,20791.0
2017-03-01 12:10:00,103.16,103.35,103.06,103.17,18157.0,92.0651,92.2347,91.9759,92.074,18157.0
2017-03-01 12:20:00,103.1,103.31,103.04,103.27,14950.0,92.0116,92.199,91.958,92.1633,14950.0
2017-03-01 12:30:00,103.29,103.4,103.25,103.3,13232.0,92.1811,92.2793,92.1454,92.1901,13232.0
2017-03-01 12:40:00,103.3,103.31,102.92,102.92,24483.0,92.1901,92.199,91.8509,91.8509,24483.0
2017-03-01 12:50:00,102.94,103.17,102.9,103.16,16538.0,91.8688,92.074,91.8331,92.0651,16538.0
2017-03-01 13:00:00,103.21,103.46,103.18,103.31,70629.0,92.1097,92.3328,92.083,92.199,70629.0
2017-03-01 13:10:00,103.3,103.35,102.47,103.0,165606.0,92.1901,92.2347,91.4493,91.9223,165606.0
2017-03-01 13:20:00,102.96,102.99,102.65,102.77,24030.0,91.8866,91.9134,91.61,91.7171,24030.0
2017-03-01 13:30:00,102.81,102.85,102.63,102.76,33647.0,91.7528,91.7884,91.5921,91.7081,33647.0
2017-03-01 13:40:00,102.75,102.78,102.62,102.67,51834.0,91.6992,91.726,91.5832,91.6278,51834.0
2017-03-01 13:50:00,102.71,102.78,102.3,102.58,47383.0,91.6635,91.726,91.2976,91.5475,47383.0
2017-03-01 14:00:00,102.6,102.69,102.41,102.47,44592.0,91.5653,91.6457,91.3958,91.4493,44592.0
2017-03-01 14:10:00,102.47,102.81,102.47,102.73,74920.0,91.4493,91.7528,91.4493,91.6814,74920.0
2017-03-01 14:20:00,102.73,102.79,102.68,102.74,70112.0,91.6814,91.7349,91.6367,91.6903,70112.0
2017-03-01 14:30:00,102.73,102.74,102.69,102.69,44830.0,91.6814,91.6903,91.6457,91.6457,44830.0
2017-03-01 14:40:00,102.7,102.78,102.65,102.74,60157.0,91.6546,91.726,91.61,91.6903,60157.0
2017-03-01 14:50:00,102.73,103.36,102.68,102.83,100750.0,91.6814,92.2436,91.6367,91.7706,100750.0
2017-03-01 15:00:00,102.86,102.98,102.7,102.74,29121.0,91.7974,91.9045,91.6546,91.6903,29121.0
2017-03-01 15:10:00,102.77,102.93,102.66,102.77,40238.0,91.7171,91.8598,91.6189,91.7171,40238.0
2017-03-01 15:20:00,102.79,103.13,102.72,103.1,39837.0,91.7349,92.0383,91.6724,92.0116,39837.0
2017-03-01 15:30:00,103.1,103.25,103.05,103.12,64510.0,92.0116,92.1454,91.9669,92.0294,64510.0
2017-03-01 15:40:00,103.12,103.21,103.0,103.02,65778.0,92.0294,92.1097,91.9223,91.9402,65778.0
2017-03-01 15:50:00,103.03,103.08,102.59,102.71,139912.0,91.9491,91.9937,91.5564,91.6635,139912.0
2017-03-02 09:30:00,102.81,103.39,102.15,103.19,71122.0,91.7528,92.2704,91.1637,92.0919,71122.0
2017-03-02 09:40:00,103.19,103.57,102.99,103.14,44575.0,92.0919,92.431,91.9134,92.0473,44575.0
2017-03-02 09:50:00,103.14,104.15,103.1,104.15,114767.0,92.0473,92.9486,92.0116,92.9486,114767.0
2017-03-02 10:00:00,104.11,104.18,103.39,103.55,56930.0,92.9129,92.9754,92.2704,92.4132,56930.0
2017-03-02 10:10:00,103.47,103.8,103.34,103.71,33662.0,92.3418,92.6363,92.2257,92.556,33662.0
2017-03-02 10:20:00,103.71,104.38,103.71,104.07,92877.0,92.556,93.1539,92.556,92.8772,92877.0
2017-03-02 10:30:00,104.02,104.39,103.97,104.15,55940.0,92.8326,93.1628,92.788,92.9486,55940.0
2017-03-02 10:40:00,104.12,104.78,104.02,104.65,48488.0,92.9219,93.5109,92.8326,93.3949,48488.0
2017-03-02 10:50:00,104.65,104.66,104.14,104.31,40469.0,93.3949,93.4038,92.9397,93.0914,40469.0
2017-03-02 11:00:00,104.26,104.51,104.24,104.4,45141.0,93.0468,93.2699,93.029,93.1717,45141.0
2017-03-02 11:10:00,104.39,104.42,104.13,104.35,27571.0,93.1628,93.1896,92.9308,93.1271,27571.0
2017-03-02 11:20:00,104.35,104.5,104.28,104.31,43287.0,93.1271,93.261,93.0647,93.0914,43287.0
2017-03-02 11:30:00,104.33,104.48,104.16,104.22,41228.0,93.1093,93.2431,92.9576,93.0111,41228.0
2017-03-02 11:40:00,104.19,104.37,104.18,104.28,30751.0,92.9843,93.145,92.9754,93.0647,30751.0
2017-03-02 11:50:00,104.3,104.4,104.17,104.32,25668.0,93.0825,93.1717,92.9665,93.1004,25668.0
2017-03-02 12:00:00,104.32,104.32,103.92,103.92,17339.0,93.1004,93.1004,92.7434,92.7434,17339.0
2017-03-02 12:10:00,103.89,103.89,103.62,103.69,34812.0,92.7166,92.7166,92.4756,92.5381,34812.0
2017-03-02 12:20:00,103.69,103.71,103.28,103.34,30140.0,92.5381,92.556,92.1722,92.2257,30140.0
2017-03-02 12:30:00,103.3,103.81,103.26,103.77,27126.0,92.1901,92.6452,92.1544,92.6095,27126.0
2017-03-02 12:40:00,103.8,103.86,103.54,103.61,22109.0,92.6363,92.6898,92.4042,92.4667,22109.0
2017-03-02 12:50:00,103.6,103.92,103.56,103.87,27067.0,92.4578,92.7434,92.4221,92.6987,27067.0
2017-03-02 13:00:00,103.9,103.99,103.66,103.67,30005.0,92.7255,92.8058,92.5113,92.5203,30005.0
2017-03-02 13:10:00,103.69,103.69,103.47,103.47,25417.0,92.5381,92.5381,92.3418,92.3418,25417.0
2017-03-02 13:20:00,103.52,103.67,103.28,103.64,35040.0,92.3864,92.5203,92.1722,92.4935,35040.0
2017-03-02 13:30:00,103.69,103.69,103.42,103.51,21815.0,92.5381,92.5381,92.2971,92.3775,21815.0
2017-03-02 13:40:00,103.47,103.61,103.46,103.48,10455.0,92.3418,92.4667,92.3328,92.3507,10455.0
2017-03-02 13:50:00,103.54,103.69,103.48,103.59,38678.0,92.4042,92.5381,92.3507,92.4489,38678.0
2017-03-02 14:00:00,103.59,103.68,103.51,103.51,26332.0,92.4489,92.5292,92.3775,92.3775,26332.0
2017-03-02 14:10:00,103.51,103.58,103.35,103.57,26595.0,92.3775,92.4399,92.2347,92.431,26595.0
2017-03-02 14:20:00,103.57,103.88,103.34,103.81,37458.0,92.431,92.7077,92.2257,92.6452,37458.0
2017-03-02 14:30:00,103.86,104.19,103.86,104.19,22049.0,92.6898,92.9843,92.6898,92.9843,22049.0
2017-03-02 14:40:00,104.13,104.36,104.03,104.34,19727.0,92.9308,93.136,92.8415,93.1182,19727.0
2017-03-02 14:50:00,104.35,104.35,104.12,104.16,21597.0,93.1271,93.1271,92.9219,92.9576,21597.0
2017-03-02 15:00:00,104.16,104.21,103.81,103.86,29325.0,92.9576,93.0022,92.6452,92.6898,29325.0
2017-03-02 15:10:00,103.88,103.95,103.77,103.87,26527.0,92.7077,92.7701,92.6095,92.6987,26527.0
2017-03-02 15:20:00,103.86,103.88,103.68,103.68,30148.0,92.6898,92.7077,92.5292,92.5292,30148.0
2017-03-02 15:30:00,103.68,103.81,103.61,103.68,49953.0,92.5292,92.6452,92.4667,92.5292,49953.0
2017-03-02 15:40:00,103.68,103.75,103.28,103.28,73200.0,92.5292,92.5917,92.1722,92.1722,73200.0
2017-03-02 15:50:00,103.29,103.33,103.02,103.07,137078.0,92.1811,92.2168,91.9402,91.9848,137078.0
2017-03-03 09:30:00,103.4,103.89,103.08,103.89,21855.0,92.2793,92.7166,91.9937,92.7166,21855.0
2017-03-03 09:40:00,103.85,104.09,103.59,103.75,19602.0,92.6809,92.8951,92.4489,92.5917,19602.0
2017-03-03 09:50:00,103.75,104.28,103.64,104.18,20523.0,92.5917,93.0647,92.4935,92.9754,20523.0
2017-03-03 10:00:00,104.08,104.42,104.02,104.34,12952.0,92.8862,93.1896,92.8326,93.1182,12952.0
2017-03-03 10:10:00,104.43,104.59,104.34,104.47,27315.0,93.1985,93.3413,93.1182,93.2342,27315.0
2017-03-03 10:20:00,104.43,104.73,104.25,104.58,18152.0,93.1985,93.4663,93.0379,93.3324,18152.0
2017-03-03 10:30:00,104.56,104.63,104.31,104.52,14390.0,93.3145,93.377,93.0914,93.2788,14390.0
2017-03-03 10:40:00,104.44,104.73,104.44,104.45,21719.0,93.2074,93.4663,93.2074,93.2164,21719.0
2017-03-03 10:50:00,104.45,104.66,104.29,104.45,38531.0,93.2164,93.4038,93.0736,93.2164,38531.0
2017-03-03 11:00:00,104.38,104.55,104.2,104.49,21494.0,93.1539,93.3056,92.9933,93.2521,21494.0
2017-03-03 11:10:00,104.51,104.54,104.35,104.4,11867.0,93.2699,93.2967,93.1271,93.1717,11867.0
2017-03-03 11:20:00,104.4,104.59,104.3,104.41,23807.0,93.1717,93.3413,93.0825,93.1807,23807.0
2017-03-03 11:30:00,104.36,104.78,104.34,104.78,13435.0,93.136,93.5109,93.1182,93.5109,13435.0
2017-03-03 11:40:00,104.78,104.94,104.6,104.86,42159.0,93.5109,93.6537,93.3502,93.5823,42159.0
2017-03-03 11:50:00,104.86,105.11,104.81,104.86,27689.0,93.5823,93.8054,93.5377,93.5823,27689.0
2017-03-03 12:00:00,104.83,104.83,104.59,104.67,22036.0,93.5555,93.5555,93.3413,93.4127,22036.0
2017-03-03 12:10:00,104.68,104.78,104.59,104.64,18503.0,93.4216,93.5109,93.3413,93.3859,18503.0
2017-03-03 12:20:00,104.63,104.68,104.56,104.63,9520.0,93.377,93.4216,93.3145,93.377,9520.0
2017-03-03 12:30:00,104.64,104.85,104.63,104.67,20253.0,93.3859,93.5733,93.377,93.4127,20253.0
2017-03-03 12:40:00,104.63,104.8,104.6,104.74,10541.0,93.377,93.5287,93.3502,93.4752,10541.0
2017-03-03 12:50:00,104.74,104.83,104.7,104.76,16197.0,93.4752,93.5555,93.4395,93.493,16197.0
2017-03-03 13:00:00,104.76,104.8,104.44,104.6,22567.0,93.493,93.5287,93.2074,93.3502,22567.0
2017-03-03 13:10:00,104.6,104.63,104.34,104.42,15091.0,93.3502,93.377,93.1182,93.1896,15091.0
2017-03-03 13:20:00,104.4,104.45,104.28,104.45,19581.0,93.1717,93.2164,93.0647,93.2164,19581.0
2017-03-03 13:30:00,104.45,104.53,104.4,104.49,15096.0,93.2164,93.2878,93.1717,93.2521,15096.0
2017-03-03 13:40:00,104.53,104.76,104.47,104.76,12013.0,93.2878,93.493,93.2342,93.493,12013.0
2017-03-03 13:50:00,104.75,104.77,104.68,104.75,8097.0,93.4841,93.502,93.4216,93.4841,8097.0
2017-03-03 14:00:00,104.75,104.97,104.7,104.97,11645.0,93.4841,93.6804,93.4395,93.6804,11645.0
2017-03-03 14:10:00,104.95,105.0,104.74,104.75,12666.0,93.6626,93.7072,93.4752,93.4841,12666.0
2017-03-03 14:20:00,104.79,104.92,104.79,104.87,14138.0,93.5198,93.6358,93.5198,93.5912,14138.0
2017-03-03 14:30:00,104.9,105.09,104.89,105.03,11817.0,93.618,93.7875,93.609,93.734,11817.0
2017-03-03 14:40:00,105.05,105.15,104.98,105.13,11448.0,93.7518,93.8411,93.6894,93.8232,11448.0
2017-03-03 14:50:00,105.14,105.2,105.09,105.11,13619.0,93.8322,93.8857,93.7875,93.8054,13619.0
2017-03-03 15:00:00,105.11,105.15,104.99,105.02,19366.0,93.8054,93.8411,93.6983,93.7251,19366.0
2017-03-03 15:10:00,105.01,105.01,104.86,104.88,20711.0,93.7161,93.7161,93.5823,93.6001,20711.0
2017-03-03 15:20:00,104.92,105.04,104.89,104.98,28849.0,93.6358,93.7429,93.609,93.6894,28849.0
2017-03-03 15:30:00,104.98,105.2,104.95,105.2,38473.0,93.6894,93.8857,93.6626,93.8857,38473.0
2017-03-03 15:40:00,105.18,105.18,104.78,104.8,66211.0,93.8679,93.8679,93.5109,93.5287,66211.0
2017-03-03 15:50:00,104.78,104.86,104.68,104.79,73357.0,93.5109,93.5823,93.4216,93.5198,73357.0
2017-03-06 09:30:00,101.92,102.67,98.63,99.99,326339.0,90.9585,91.6278,88.0223,89.236,326339.0
2017-03-06 09:40:00,99.98,100.8,99.9,100.6,118514.0,89.2271,89.9589,89.1557,89.7804,118514.0
2017-03-06 09:50:00,100.61,100.9,99.95,100.16,82889.0,89.7894,90.0482,89.2003,89.3878,82889.0
2017-03-06 10:00:00,100.2,101.25,100.09,100.79,97174.0,89.4235,90.3605,89.3253,89.95,97174.0
2017-03-06 10:10:00,100.79,101.39,100.58,101.31,70568.0,89.95,90.4855,89.7626,90.4141,70568.0
2017-03-06 10:20:00,101.3,101.64,101.18,101.36,44643.0,90.4052,90.7086,90.2981,90.4587,44643.0
2017-03-06 10:30:00,101.37,101.53,101.0,101.15,48158.0,90.4676,90.6104,90.1374,90.2713,48158.0
2017-03-06 10:40:00,101.11,101.41,100.82,101.09,62274.0,90.2356,90.5033,89.9768,90.2177,62274.0
2017-03-06 10:50:00,101.03,101.28,101.0,101.07,30261.0,90.1642,90.3873,90.1374,90.1999,30261.0
2017-03-06 11:00:00,101.08,101.21,100.9,100.95,44007.0,90.2088,90.3248,90.0482,90.0928,44007.0
2017-03-06 11:10:00,100.96,101.48,100.95,101.35,32337.0,90.1017,90.5658,90.0928,90.4498,32337.0
2017-03-06 11:20:00,101.31,101.58,101.25,101.51,21545.0,90.4141,90.655,90.3605,90.5926,21545.0
2017-03-06 11:30:00,101.48,101.48,101.19,101.27,55516.0,90.5658,90.5658,90.307,90.3784,55516.0
2017-03-06 11:40:00,101.26,101.3,101.12,101.21,31966.0,90.3695,90.4052,90.2445,90.3248,31966.0
2017-03-06 11:50:00,101.24,101.4,101.2,101.4,22997.0,90.3516,90.4944,90.3159,90.4944,22997.0
2017-03-06 12:00:00,101.4,101.59,101.31,101.53,14283.0,90.4944,90.664,90.4141,90.6104,14283.0
2017-03-06 12:10:00,101.54,101.66,101.47,101.47,15615.0,90.6193,90.7264,90.5569,90.5569,15615.0
2017-03-06 12:20:00,101.48,101.86,101.47,101.84,18083.0,90.5658,90.9049,90.5569,90.8871,18083.0
2017-03-06 12:30:00,101.87,101.88,101.51,101.51,21770.0,90.9138,90.9228,90.5926,90.5926,21770.0
2017-03-06 12:40:00,101.55,101.8,101.55,101.68,13689.0,90.6283,90.8514,90.6283,90.7443,13689.0
2017-03-06 12:50:00,101.74,101.93,101.63,101.9,9190.0,90.7978,90.9674,90.6997,90.9406,9190.0
2017-03-06 13:00:00,101.92,101.97,101.83,101.87,12894.0,90.9585,91.0031,90.8782,90.9138,12894.0
2017-03-06 13:10:00,101.89,102.0,101.89,101.97,15776.0,90.9317,91.0299,90.9317,91.0031,15776.0
2017-03-06 13:20:00,101.96,101.97,101.87,101.94,7200.0,90.9942,91.0031,90.9138,90.9763,7200.0
2017-03-06 13:30:00,101.92,102.06,101.75,101.8,51252.0,90.9585,91.0834,90.8068,90.8514,51252.0
2017-03-06 13:40:00,101.8,101.84,101.63,101.65,12523.0,90.8514,90.8871,90.6997,90.7175,12523.0
2017-03-06 13:50:00,101.65,101.77,101.64,101.77,13333.0,90.7175,90.8246,90.7086,90.8246,13333.0
2017-03-06 14:00:00,101.74,102.23,101.74,102.21,25060.0,90.7978,91.2351,90.7978,91.2173,25060.0
2017-03-06 14:10:00,102.19,102.26,102.11,102.12,16925.0,91.1994,91.2619,91.128,91.137,16925.0
2017-03-06 14:20:00,102.1,102.39,102.09,102.37,38911.0,91.1191,91.3779,91.1102,91.3601,38911.0
2017-03-06 14:30:00,102.34,102.41,102.18,102.18,13676.0,91.3333,91.3958,91.1905,91.1905,13676.0
2017-03-06 14:40:00,102.17,102.18,101.96,101.96,13047.0,91.1816,91.1905,90.9942,90.9942,13047.0
2017-03-06 14:50:00,101.98,102.17,101.98,102.11,12844.0,91.012,91.1816,91.012,91.128,12844.0
2017-03-06 15:00:00,102.14,102.47,102.14,102.47,24292.0,91.1548,91.4493,91.1548,91.4493,24292.0
2017-03-06 15:10:00,102.48,102.48,102.25,102.33,23754.0,91.4582,91.4582,91.253,91.3244,23754.0
2017-03-06 15:20:00,102.32,102.5,102.29,102.32,48024.0,91.3155,91.4761,91.2887,91.3155,48024.0
2017-03-06 15:30:00,102.28,102.56,102.25,102.53,225349.0,91.2798,91.5296,91.253,91.5029,225349.0
2017-03-06 15:40:00,102.55,102.61,102.34,102.42,106762.0,91.5207,91.5743,91.3333,91.4047,106762.0
2017-03-06 15:50:00,102.41,102.42,102.03,102.1,108225.0,91.3958,91.4047,91.0566,91.1191,108225.0
2017-03-07 09:30:00,102.11,102.37,101.57,102.33,49123.0,91.128,91.3601,90.6461,91.3244,49123.0
2017-03-07 09:40:00,102.3,103.38,102.08,103.0,53958.0,91.2976,92.2614,91.1013,91.9223,53958.0
2017-03-07 09:50:00,103.11,103.7,102.95,103.69,42358.0,92.0205,92.547,91.8777,92.5381,42358.0
2017-03-07 10:00:00,103.7,103.99,103.36,103.87,35524.0,92.547,92.8058,92.2436,92.6987,35524.0
2017-03-07 10:10:00,103.96,103.96,103.58,103.83,19135.0,92.7791,92.7791,92.4399,92.6631,19135.0
2017-03-07 10:20:00,103.88,103.88,103.53,103.57,10871.0,92.7077,92.7077,92.3953,92.431,10871.0
2017-03-07 10:30:00,103.54,103.78,103.54,103.71,14933.0,92.4042,92.6184,92.4042,92.556,14933.0
2017-03-07 10:40:00,103.69,103.69,103.44,103.44,18947.0,92.5381,92.5381,92.315,92.315,18947.0
2017-03-07 10:50:00,103.45,103.76,103.36,103.76,24165.0,92.3239,92.6006,92.2436,92.6006,24165.0
2017-03-07 11:00:00,103.8,104.17,103.61,103.73,26541.0,92.6363,92.9665,92.4667,92.5738,26541.0
2017-03-07 11:10:00,103.72,104.82,103.72,104.15,63262.0,92.5649,93.5466,92.5649,92.9486,63262.0
2017-03-07 11:20:00,104.17,104.8,104.16,104.75,41843.0,92.9665,93.5287,92.9576,93.4841,41843.0
2017-03-07 11:30:00,104.72,104.72,104.05,104.05,26979.0,93.4573,93.4573,92.8594,92.8594,26979.0
2017-03-07 11:40:00,104.11,104.31,104.05,104.28,14149.0,92.9129,93.0914,92.8594,93.0647,14149.0
2017-03-07 11:50:00,104.28,104.44,104.2,104.31,14288.0,93.0647,93.2074,92.9933,93.0914,14288.0
2017-03-07 12:00:00,104.26,104.34,103.87,104.06,17418.0,93.0468,93.1182,92.6987,92.8683,17418.0
2017-03-07 12:10:00,104.08,104.1,103.94,104.06,15037.0,92.8862,92.904,92.7612,92.8683,15037.0
2017-03-07 12:20:00,104.1,104.16,103.99,104.16,13587.0,92.904,92.9576,92.8058,92.9576,13587.0
2017-03-07 12:30:00,104.13,104.29,104.03,104.27,19269.0,92.9308,93.0736,92.8415,93.0557,19269.0
2017-03-07 12:40:00,104.27,104.4,104.27,104.37,8368.0,93.0557,93.1717,93.0557,93.145,8368.0
2017-03-07 12:50:00,104.4,104.44,104.24,104.24,13263.0,93.1717,93.2074,93.029,93.029,13263.0
2017-03-07 13:00:00,104.26,104.37,104.19,104.36,21405.0,93.0468,93.145,92.9843,93.136,21405.0
2017-03-07 13:10:00,104.36,104.6,104.34,104.57,23013.0,93.136,93.3502,93.1182,93.3235,23013.0
2017-03-07 13:20:00,104.6,104.7,104.47,104.51,14028.0,93.3502,93.4395,93.2342,93.2699,14028.0
2017-03-07 13:30:00,104.53,104.61,104.37,104.52,19279.0,93.2878,93.3592,93.145,93.2788,19279.0
2017-03-07 13:40:00,104.52,104.64,104.47,104.62,9466.0,93.2788,93.3859,93.2342,93.3681,9466.0
2017-03-07 13:50:00,104.61,104.65,104.52,104.55,18101.0,93.3592,93.3949,93.2788,93.3056,18101.0
2017-03-07 14:00:00,104.54,104.57,104.38,104.39,16075.0,93.2967,93.3235,93.1539,93.1628,16075.0
2017-03-07 14:10:00,104.36,104.45,104.12,104.14,19077.0,93.136,93.2164,92.9219,92.9397,19077.0
2017-03-07 14:20:00,104.14,104.34,104.07,104.17,22626.0,92.9397,93.1182,92.8772,92.9665,22626.0
2017-03-07 14:30:00,104.18,104.33,104.18,104.24,14321.0,92.9754,93.1093,92.9754,93.029,14321.0
2017-03-07 14:40:00,104.24,104.24,103.95,103.95,14100.0,93.029,93.029,92.7701,92.7701,14100.0
2017-03-07 14:50:00,103.95,104.11,103.92,104.02,28769.0,92.7701,92.9129,92.7434,92.8326,28769.0
2017-03-07 15:00:00,104.02,104.19,104.02,104.18,17709.0,92.8326,92.9843,92.8326,92.9754,17709.0
2017-03-07 15:10:00,104.17,104.25,103.97,103.97,27554.0,92.9665,93.0379,92.788,92.788,27554.0
2017-03-07 15:20:00,103.96,104.15,103.93,103.99,53714.0,92.7791,92.9486,92.7523,92.8058,53714.0
2017-03-07 15:30:00,104.0,104.02,103.61,103.61,36314.0,92.8148,92.8326,92.4667,92.4667,36314.0
2017-03-07 15:40:00,103.6,103.8,103.5,103.72,63556.0,92.4578,92.6363,92.3685,92.5649,63556.0
2017-03-07 15:50:00,103.72,103.87,103.7,103.78,88831.0,92.5649,92.6987,92.547,92.6184,88831.0
2017-03-08 09:30:00,103.59,103.89,102.76,103.46,49972.0,92.4489,92.7166,91.7081,92.3328,49972.0
2017-03-08 09:40:00,103.4,103.67,103.37,103.54,12100.0,92.2793,92.5203,92.2525,92.4042,12100.0
2017-03-08 09:50:00,103.54,103.74,103.4,103.5,14492.0,92.4042,92.5827,92.2793,92.3685,14492.0
2017-03-08 10:00:00,103.45,103.56,102.57,102.7,52304.0,92.3239,92.4221,91.5386,91.6546,52304.0
2017-03-08 10:10:00,102.74,102.75,102.28,102.34,35971.0,91.6903,91.6992,91.2798,91.3333,35971.0
2017-03-08 10:20:00,102.4,102.9,102.24,102.8,36107.0,91.3868,91.8331,91.2441,91.7438,36107.0
2017-03-08 10:30:00,102.84,103.18,102.72,102.86,38674.0,91.7795,92.083,91.6724,91.7974,38674.0
2017-03-08 10:40:00,102.79,102.89,102.4,102.45,19317.0,91.7349,91.8241,91.3868,91.4315,19317.0
2017-03-08 10:50:00,102.41,102.9,102.35,102.68,17839.0,91.3958,91.8331,91.3422,91.6367,17839.0
2017-03-08 11:00:00,102.79,102.79,102.43,102.62,14685.0,91.7349,91.7349,91.4136,91.5832,14685.0
2017-03-08 11:10:00,102.57,102.97,102.57,102.92,17993.0,91.5386,91.8955,91.5386,91.8509,17993.0
2017-03-08 11:20:00,102.84,103.16,102.81,102.93,7771.0,91.7795,92.0651,91.7528,91.8598,7771.0
2017-03-08 11:30:00,103.01,103.33,102.88,103.26,51471.0,91.9312,92.2168,91.8152,92.1544,51471.0
2017-03-08 11:40:00,103.26,103.48,103.19,103.43,7900.0,92.1544,92.3507,92.0919,92.3061,7900.0
2017-03-08 11:50:00,103.44,103.59,103.37,103.37,9165.0,92.315,92.4489,92.2525,92.2525,9165.0
2017-03-08 12:00:00,103.34,103.38,103.09,103.17,7564.0,92.2257,92.2614,92.0026,92.074,7564.0
2017-03-08 12:10:00,103.19,103.19,102.8,102.9,10331.0,92.0919,92.0919,91.7438,91.8331,10331.0
2017-03-08 12:20:00,102.81,102.97,102.61,102.72,37252.0,91.7528,91.8955,91.5743,91.6724,37252.0
2017-03-08 12:30:00,102.73,102.89,102.58,102.64,19874.0,91.6814,91.8241,91.5475,91.601,19874.0
2017-03-08 12:40:00,102.68,102.82,102.52,102.65,27586.0,91.6367,91.7617,91.4939,91.61,27586.0
2017-03-08 12:50:00,102.61,102.61,102.41,102.46,8891.0,91.5743,91.5743,91.3958,91.4404,8891.0
2017-03-08 13:00:00,102.47,103.31,102.42,103.06,29147.0,91.4493,92.199,91.4047,91.9759,29147.0
2017-03-08 13:10:00,103.08,103.33,102.96,103.08,9434.0,91.9937,92.2168,91.8866,91.9937,9434.0
2017-03-08 13:20:00,103.12,103.17,102.96,103.03,14865.0,92.0294,92.074,91.8866,91.9491,14865.0
2017-03-08 13:30:00,103.06,103.27,103.02,103.1,12870.0,91.9759,92.1633,91.9402,92.0116,12870.0
2017-03-08 13:40:00,103.19,103.22,102.93,102.93,8965.0,92.0919,92.1187,91.8598,91.8598,8965.0
2017-03-08 13:50:00,102.88,103.05,102.84,103.0,22746.0,91.8152,91.9669,91.7795,91.9223,22746.0
2017-03-08 14:00:00,102.98,103.06,102.84,102.84,18700.0,91.9045,91.9759,91.7795,91.7795,18700.0
2017-03-08 14:10:00,102.8,102.85,102.47,102.51,11695.0,91.7438,91.7884,91.4493,91.485,11695.0
2017-03-08 14:20:00,102.49,102.56,102.39,102.45,18461.0,91.4672,91.5296,91.3779,91.4315,18461.0
2017-03-08 14:30:00,102.38,102.55,102.37,102.51,11342.0,91.369,91.5207,91.3601,91.485,11342.0
2017-03-08 14:40:00,102.49,102.61,102.47,102.61,14829.0,91.4672,91.5743,91.4493,91.5743,14829.0
2017-03-08 14:50:00,102.71,102.92,102.69,102.79,56057.0,91.6635,91.8509,91.6457,91.7349,56057.0
2017-03-08 15:00:00,102.81,102.91,102.69,102.69,11594.0,91.7528,91.842,91.6457,91.6457,11594.0
2017-03-08 15:10:00,102.66,102.66,102.52,102.61,22608.0,91.6189,91.6189,91.4939,91.5743,22608.0
2017-03-08 15:20:00,102.59,102.68,102.58,102.61,18548.0,91.5564,91.6367,91.5475,91.5743,18548.0
2017-03-08 15:30:00,102.6,102.63,102.42,102.51,22319.0,91.5653,91.5921,91.4047,91.485,22319.0
2017-03-08 15:40:00,102.51,102.69,102.4,102.6,59332.0,91.485,91.6457,91.3868,91.5653,59332.0
2017-03-08 15:50:00,102.6,102.79,102.52,102.74,112816.0,91.5653,91.7349,91.4939,91.6903,112816.0
2017-03-09 09:30:00,103.05,103.3,102.19,102.88,82130.0,91.9669,92.1901,91.1994,91.8152,82130.0
2017-03-09 09:40:00,102.8,102.92,102.53,102.87,61543.0,91.7438,91.8509,91.5029,91.8063,61543.0
2017-03-09 09:50:00,103.0,103.2,102.87,103.01,18893.0,91.9223,92.1008,91.8063,91.9312,18893.0
2017-03-09 10:00:00,103.01,103.01,102.63,102.91,16601.0,91.9312,91.9312,91.5921,91.842,16601.0
2017-03-09 10:10:00,102.96,103.15,102.75,103.08,94190.0,91.8866,92.0562,91.6992,91.9937,94190.0
2017-03-09 10:20:00,103.11,103.32,102.99,103.25,50379.0,92.0205,92.2079,91.9134,92.1454,50379.0
2017-03-09 10:30:00,103.21,103.33,102.99,103.13,38787.0,92.1097,92.2168,91.9134,92.0383,38787.0
2017-03-09 10:40:00,103.09,103.33,103.02,103.29,17285.0,92.0026,92.2168,91.9402,92.1811,17285.0
2017-03-09 10:50:00,103.29,103.34,103.11,103.26,26258.0,92.1811,92.2257,92.0205,92.1544,26258.0
2017-03-09 11:00:00,103.22,103.37,103.13,103.15,10454.0,92.1187,92.2525,92.0383,92.0562,10454.0
2017-03-09 11:10:00,103.15,103.32,103.12,103.23,13315.0,92.0562,92.2079,92.0294,92.1276,13315.0
2017-03-09 11:20:00,103.23,103.35,103.06,103.19,23597.0,92.1276,92.2347,91.9759,92.0919,23597.0
2017-03-09 11:30:00,103.13,103.13,102.85,102.98,59093.0,92.0383,92.0383,91.7884,91.9045,59093.0
2017-03-09 11:40:00,102.97,103.07,102.79,102.99,27993.0,91.8955,91.9848,91.7349,91.9134,27993.0
2017-03-09 11:50:00,102.99,103.04,102.53,102.62,26370.0,91.9134,91.958,91.5029,91.5832,26370.0
2017-03-09 12:00:00,102.64,102.78,102.63,102.65,6129.0,91.601,91.726,91.5921,91.61,6129.0
2017-03-09 12:10:00,102.72,102.81,102.72,102.72,4822.0,91.6724,91.7528,91.6724,91.6724,4822.0
2017-03-09 12:20:00,102.76,102.86,102.73,102.8,8809.0,91.7081,91.7974,91.6814,91.7438,8809.0
2017-03-09 12:30:00,102.79,102.81,102.73,102.8,24631.0,91.7349,91.7528,91.6814,91.7438,24631.0
2017-03-09 12:40:00,102.8,102.8,102.41,102.46,58836.0,91.7438,91.7438,91.3958,91.4404,58836.0
2017-03-09 12:50:00,102.48,102.68,102.48,102.56,10092.0,91.4582,91.6367,91.4582,91.5296,10092.0
2017-03-09 13:00:00,102.68,102.91,102.61,102.78,6610.0,91.6367,91.842,91.5743,91.726,6610.0
2017-03-09 13:10:00,102.79,102.84,102.7,102.75,5793.0,91.7349,91.7795,91.6546,91.6992,5793.0
2017-03-09 13:20:00,102.8,102.84,102.61,102.69,10000.0,91.7438,91.7795,91.5743,91.6457,10000.0
2017-03-09 13:30:00,102.67,102.74,102.55,102.71,11022.0,91.6278,91.6903,91.5207,91.6635,11022.0
2017-03-09 13:40:00,102.71,102.77,102.55,102.55,40575.0,91.6635,91.7171,91.5207,91.5207,40575.0
2017-03-09 13:50:00,102.54,102.62,102.47,102.54,19957.0,91.5118,91.5832,91.4493,91.5118,19957.0
2017-03-09 14:00:00,102.54,102.65,102.48,102.6,32115.0,91.5118,91.61,91.4582,91.5653,32115.0
2017-03-09 14:10:00,102.62,102.66,102.43,102.5,161697.0,91.5832,91.6189,91.4136,91.4761,161697.0
2017-03-09 14:20:00,102.52,102.6,102.42,102.59,28926.0,91.4939,91.5653,91.4047,91.5564,28926.0
2017-03-09 14:30:00,102.55,102.57,102.28,102.3,15279.0,91.5207,91.5386,91.2798,91.2976,15279.0
2017-03-09 14:40:00,102.24,102.25,102.1,102.13,19267.0,91.2441,91.253,91.1191,91.1459,19267.0
2017-03-09 14:50:00,102.1,102.14,102.03,102.04,9820.0,91.1191,91.1548,91.0566,91.0656,9820.0
2017-03-09 15:00:00,102.06,102.33,102.05,102.3,10947.0,91.0834,91.3244,91.0745,91.2976,10947.0
2017-03-09 15:10:00,102.3,102.46,102.28,102.45,9285.0,91.2976,91.4404,91.2798,91.4315,9285.0
2017-03-09 15:20:00,102.43,102.45,102.23,102.33,30469.0,91.4136,91.4315,91.2351,91.3244,30469.0
2017-03-09 15:30:00,102.36,102.57,102.35,102.48,20039.0,91.3511,91.5386,91.3422,91.4582,20039.0
2017-03-09 15:40:00,102.48,102.55,102.45,102.53,23546.0,91.4582,91.5207,91.4315,91.5029,23546.0
2017-03-09 15:50:00,102.51,102.52,102.45,102.5,40358.0,91.485,91.4939,91.4315,91.4761,40358.0
2017-03-10 09:30:00,102.7,103.07,102.61,102.67,50992.0,91.6546,91.9848,91.5743,91.6278,50992.0
2017-03-10 09:40:00,102.76,102.96,102.62,102.91,39454.0,91.7081,91.8866,91.5832,91.842,39454.0
2017-03-10 09:50:00,102.92,103.39,102.92,103.32,18690.0,91.8509,92.2704,91.8509,92.2079,18690.0
2017-03-10 10:00:00,103.32,103.45,103.03,103.37,87422.0,92.2079,92.3239,91.9491,92.2525,87422.0
2017-03-10 10:10:00,103.3,103.59,103.19,103.52,75249.0,92.1901,92.4489,92.0919,92.3864,75249.0
2017-03-10 10:20:00,103.57,104.0,103.57,103.92,79844.0,92.431,92.8148,92.431,92.7434,79844.0
2017-03-10 10:30:00,103.88,104.01,103.42,103.42,60982.0,92.7077,92.8237,92.2971,92.2971,60982.0
2017-03-10 10:40:00,103.4,103.45,103.0,103.0,10367.0,92.2793,92.3239,91.9223,91.9223,10367.0
2017-03-10 10:50:00,103.05,103.24,103.03,103.06,17332.0,91.9669,92.1365,91.9491,91.9759,17332.0
2017-03-10 11:00:00,103.1,103.19,102.65,102.92,27117.0,92.0116,92.0919,91.61,91.8509,27117.0
2017-03-10 11:10:00,102.95,103.03,102.74,102.92,10972.0,91.8777,91.9491,91.6903,91.8509,10972.0
2017-03-10 11:20:00,102.98,103.31,102.97,103.02,14350.0,91.9045,92.199,91.8955,91.9402,14350.0
2017-03-10 11:30:00,103.09,103.17,102.93,102.93,7554.0,92.0026,92.074,91.8598,91.8598,7554.0
2017-03-10 11:40:00,102.94,103.09,102.82,103.01,9300.0,91.8688,92.0026,91.7617,91.9312,9300.0
2017-03-10 11:50:00,103.08,103.32,103.01,103.05,8376.0,91.9937,92.2079,91.9312,91.9669,8376.0
2017-03-10 12:00:00,103.06,103.12,102.89,102.89,9679.0,91.9759,92.0294,91.8241,91.8241,9679.0
2017-03-10 12:10:00,102.92,103.18,102.87,102.98,6988.0,91.8509,92.083,91.8063,91.9045,6988.0
2017-03-10 12:20:00,103.02,103.12,102.94,103.03,8440.0,91.9402,92.0294,91.8688,91.9491,8440.0
2017-03-10 12:30:00,103.02,103.02,102.68,102.68,7444.0,91.9402,91.9402,91.6367,91.6367,7444.0
2017-03-10 12:40:00,102.65,102.78,102.63,102.65,19974.0,91.61,91.726,91.5921,91.61,19974.0
2017-03-10 12:50:00,102.63,102.64,102.41,102.53,16366.0,91.5921,91.601,91.3958,91.5029,16366.0
2017-03-10 13:00:00,102.58,102.77,102.41,102.48,15590.0,91.5475,91.7171,91.3958,91.4582,15590.0
2017-03-10 13:10:00,102.46,102.53,102.36,102.46,14104.0,91.4404,91.5029,91.3511,91.4404,14104.0
2017-03-10 13:20:00,102.43,102.48,102.41,102.48,69257.0,91.4136,91.4582,91.3958,91.4582,69257.0
2017-03-10 13:30:00,102.48,102.73,102.45,102.57,22567.0,91.4582,91.6814,91.4315,91.5386,22567.0
2017-03-10 13:40:00,102.59,102.73,102.5,102.66,24851.0,91.5564,91.6814,91.4761,91.6189,24851.0
2017-03-10 13:50:00,102.66,102.82,102.61,102.69,21200.0,91.6189,91.7617,91.5743,91.6457,21200.0
2017-03-10 14:00:00,102.73,102.77,102.54,102.66,40401.0,91.6814,91.7171,91.5118,91.6189,40401.0
2017-03-10 14:10:00,102.71,102.94,102.71,102.91,11639.0,91.6635,91.8688,91.6635,91.842,11639.0
2017-03-10 14:20:00,102.92,102.92,102.76,102.81,9600.0,91.8509,91.8509,91.7081,91.7528,9600.0
2017-03-10 14:30:00,102.83,102.83,102.71,102.78,12698.0,91.7706,91.7706,91.6635,91.726,12698.0
2017-03-10 14:40:00,102.8,102.81,102.66,102.66,18915.0,91.7438,91.7528,91.6189,91.6189,18915.0
2017-03-10 14:50:00,102.74,102.77,102.64,102.65,26861.0,91.6903,91.7171,91.601,91.61,26861.0
2017-03-10 15:00:00,102.68,102.96,102.68,102.91,56384.0,91.6367,91.8866,91.6367,91.842,56384.0
2017-03-10 15:10:00,102.96,103.02,102.86,102.92,32634.0,91.8866,91.9402,91.7974,91.8509,32634.0
2017-03-10 15:20:00,102.96,103.08,102.89,103.08,40353.0,91.8866,91.9937,91.8241,91.9937,40353.0
2017-03-10 15:30:00,103.05,103.07,102.84,102.87,41384.0,91.9669,91.9848,91.7795,91.8063,41384.0
2017-03-10 15:40:00,102.86,102.86,102.64,102.82,31697.0,91.7974,91.7974,91.601,91.7617,31697.0
2017-03-10 15:50:00,102.82,103.02,102.79,103.0,53588.0,91.7617,91.9402,91.7349,91.9223,53588.0
2017-03-13 09:30:00,102.58,102.64,102.15,102.39,69235.0,91.8278,91.8815,91.4429,91.6577,69235.0
2017-03-13 09:40:00,102.39,102.77,102.19,102.53,34594.0,91.6577,91.9979,91.4787,91.7831,34594.0
2017-03-13 09:50:00,102.52,103.02,102.48,102.97,18365.0,91.7741,92.2217,91.7383,92.1769,18365.0
2017-03-13 10:00:00,102.98,103.01,102.82,102.92,21970.0,92.1859,92.2128,92.0427,92.1322,21970.0
2017-03-13 10:10:00,103.01,103.05,102.91,102.95,32988.0,92.2128,92.2486,92.1232,92.159,32988.0
2017-03-13 10:20:00,103.0,103.28,102.92,103.12,49760.0,92.2038,92.4545,92.1322,92.3112,49760.0
2017-03-13 10:30:00,103.18,103.35,103.06,103.24,25442.0,92.3649,92.5171,92.2575,92.4186,25442.0
2017-03-13 10:40:00,103.19,103.4,103.16,103.34,35999.0,92.3739,92.5619,92.347,92.5082,35999.0
2017-03-13 10:50:00,103.3,103.48,103.3,103.4,36480.0,92.4724,92.6335,92.4724,92.5619,36480.0
2017-03-13 11:00:00,103.4,103.41,103.18,103.3,13396.0,92.5619,92.5708,92.3649,92.4724,13396.0
2017-03-13 11:10:00,103.3,103.3,102.93,103.02,17786.0,92.4724,92.4724,92.1411,92.2217,17786.0
2017-03-13 11:20:00,103.05,103.09,102.95,103.03,14440.0,92.2486,92.2844,92.159,92.2307,14440.0
2017-03-13 11:30:00,103.06,103.16,102.92,103.1,22030.0,92.2575,92.347,92.1322,92.2933,22030.0
2017-03-13 11:40:00,103.1,103.42,103.0,103.38,75618.0,92.2933,92.5798,92.2038,92.544,75618.0
2017-03-13 11:50:00,103.35,103.74,103.3,103.68,28825.0,92.5171,92.8662,92.4724,92.8125,28825.0
2017-03-13 12:00:00,103.7,103.71,103.43,103.51,10138.0,92.8304,92.8394,92.5887,92.6603,10138.0
2017-03-13 12:10:00,103.51,103.76,103.49,103.65,16145.0,92.6603,92.8841,92.6424,92.7857,16145.0
2017-03-13 12:20:00,103.68,103.84,103.51,103.73,21941.0,92.8125,92.9558,92.6603,92.8573,21941.0
2017-03-13 12:30:00,103.75,103.81,103.51,103.68,19007.0,92.8752,92.9289,92.6603,92.8125,19007.0
2017-03-13 12:40:00,103.67,103.81,103.57,103.81,51819.0,92.8036,92.9289,92.7141,92.9289,51819.0
2017-03-13 12:50:00,103.86,103.97,103.79,103.89,8714.0,92.9737,93.0721,92.911,93.0005,8714.0
2017-03-13 13:00:00,103.91,104.02,103.84,103.9,10392.0,93.0184,93.1169,92.9558,93.0095,10392.0
2017-03-13 13:10:00,103.91,104.05,103.83,104.05,19136.0,93.0184,93.1437,92.9468,93.1437,19136.0
2017-03-13 13:20:00,104.07,104.3,103.95,104.23,21135.0,93.1616,93.3675,93.0542,93.3049,21135.0
2017-03-13 13:30:00,104.19,104.19,104.05,104.08,7714.0,93.2691,93.2691,93.1437,93.1706,7714.0
2017-03-13 13:40:00,104.11,104.11,104.06,104.09,8500.0,93.1975,93.1975,93.1527,93.1796,8500.0
2017-03-13 13:50:00,104.08,104.19,104.08,104.14,25591.0,93.1706,93.2691,93.1706,93.2243,25591.0
2017-03-13 14:00:00,104.14,104.18,103.99,104.0,15118.0,93.2243,93.2601,93.09,93.099,15118.0
2017-03-13 14:10:00,103.99,104.07,103.97,104.06,16625.0,93.09,93.1616,93.0721,93.1527,16625.0
2017-03-13 14:20:00,104.06,104.24,104.06,104.12,12350.0,93.1527,93.3138,93.1527,93.2064,12350.0
2017-03-13 14:30:00,104.13,104.47,104.12,104.38,15932.0,93.2154,93.5197,93.2064,93.4392,15932.0
2017-03-13 14:40:00,104.39,104.49,104.31,104.49,17717.0,93.4481,93.5376,93.3765,93.5376,17717.0
2017-03-13 14:50:00,104.47,104.51,104.4,104.45,14455.0,93.5197,93.5555,93.4571,93.5018,14455.0
2017-03-13 15:00:00,104.43,104.46,104.3,104.4,17549.0,93.4839,93.5108,93.3675,93.4571,17549.0
2017-03-13 15:10:00,104.42,104.52,104.37,104.42,19394.0,93.475,93.5645,93.4302,93.475,19394.0
2017-03-13 15:20:00,104.41,104.47,104.36,104.46,20851.0,93.466,93.5197,93.4212,93.5108,20851.0
2017-03-13 15:30:00,104.46,104.49,104.38,104.4,23716.0,93.5108,93.5376,93.4392,93.4571,23716.0
2017-03-13 15:40:00,104.4,104.55,104.36,104.53,43150.0,93.4571,93.5913,93.4212,93.5734,43150.0
2017-03-13 15:50:00,104.52,104.55,104.35,104.5,88162.0,93.5645,93.5913,93.4123,93.5466,88162.0
2017-03-14 09:30:00,104.01,104.28,103.31,103.66,23122.0,93.1079,93.3496,92.4813,92.7946,23122.0
2017-03-14 09:40:00,103.88,104.09,103.79,103.92,12428.0,92.9916,93.1796,92.911,93.0274,12428.0
2017-03-14 09:50:00,103.98,103.98,103.36,103.54,36391.0,93.0811,93.0811,92.5261,92.6872,36391.0
2017-03-14 10:00:00,103.53,103.56,103.06,103.19,63350.0,92.6782,92.7051,92.2575,92.3739,63350.0
2017-03-14 10:10:00,103.25,103.92,103.25,103.65,13382.0,92.4276,93.0274,92.4276,92.7857,13382.0
2017-03-14 10:20:00,103.51,103.69,103.35,103.43,43529.0,92.6603,92.8215,92.5171,92.5887,43529.0
2017-03-14 10:30:00,103.5,103.64,103.38,103.59,13033.0,92.6514,92.7767,92.544,92.732,13033.0
2017-03-14 10:40:00,103.54,103.78,103.49,103.59,15368.0,92.6872,92.902,92.6424,92.732,15368.0
2017-03-14 10:50:00,103.6,103.89,103.6,103.85,8361.0,92.7409,93.0005,92.7409,92.9647,8361.0
2017-03-14 11:00:00,103.89,103.9,103.71,103.86,11761.0,93.0005,93.0095,92.8394,92.9737,11761.0
2017-03-14 11:10:00,103.9,104.32,103.74,104.18,16998.0,93.0095,93.3854,92.8662,93.2601,16998.0
2017-03-14 11:20:00,104.18,104.3,104.06,104.13,9662.0,93.2601,93.3675,93.1527,93.2154,9662.0
2017-03-14 11:30:00,104.11,104.22,104.04,104.15,6354.0,93.1975,93.2959,93.1348,93.2333,6354.0
2017-03-14 11:40:00,104.15,104.22,104.03,104.17,8603.0,93.2333,93.2959,93.1258,93.2512,8603.0
2017-03-14 11:50:00,104.15,104.21,104.07,104.18,5122.0,93.2333,93.287,93.1616,93.2601,5122.0
2017-03-14 12:00:00,104.19,104.37,104.18,104.21,11443.0,93.2691,93.4302,93.2601,93.287,11443.0
2017-03-14 12:10:00,104.2,104.35,104.05,104.08,10990.0,93.278,93.4123,93.1437,93.1706,10990.0
2017-03-14 12:20:00,104.06,104.24,104.03,104.23,10646.0,93.1527,93.3138,93.1258,93.3049,10646.0
2017-03-14 12:30:00,104.23,104.28,104.12,104.25,11266.0,93.3049,93.3496,93.2064,93.3228,11266.0
2017-03-14 12:40:00,104.26,104.32,104.13,104.24,12838.0,93.3317,93.3854,93.2154,93.3138,12838.0
2017-03-14 12:50:00,104.19,104.21,104.06,104.2,8524.0,93.2691,93.287,93.1527,93.278,8524.0
2017-03-14 13:00:00,104.22,104.29,104.14,104.24,11254.0,93.2959,93.3586,93.2243,93.3138,11254.0
2017-03-14 13:10:00,104.24,104.39,104.18,104.32,7779.0,93.3138,93.4481,93.2601,93.3854,7779.0
2017-03-14 13:20:00,104.34,104.38,104.27,104.33,9193.0,93.4033,93.4392,93.3407,93.3944,9193.0
2017-03-14 13:30:00,104.35,104.39,104.03,104.09,10692.0,93.4123,93.4481,93.1258,93.1796,10692.0
2017-03-14 13:40:00,104.04,104.13,103.98,104.12,14180.0,93.1348,93.2154,93.0811,93.2064,14180.0
2017-03-14 13:50:00,104.11,104.12,103.9,104.06,7615.0,93.1975,93.2064,93.0095,93.1527,7615.0
2017-03-14 14:00:00,104.07,104.16,104.04,104.13,6570.0,93.1616,93.2422,93.1348,93.2154,6570.0
2017-03-14 14:10:00,104.11,104.18,104.03,104.05,8089.0,93.1975,93.2601,93.1258,93.1437,8089.0
2017-03-14 14:20:00,104.05,104.1,104.0,104.1,9511.0,93.1437,93.1885,93.099,93.1885,9511.0
2017-03-14 14:30:00,104.11,104.29,104.09,104.19,8286.0,93.1975,93.3586,93.1796,93.2691,8286.0
2017-03-14 14:40:00,104.22,104.28,104.03,104.03,5844.0,93.2959,93.3496,93.1258,93.1258,5844.0
2017-03-14 14:50:00,104.01,104.01,103.91,103.98,13732.0,93.1079,93.1079,93.0184,93.0811,13732.0
2017-03-14 15:00:00,103.96,104.01,103.92,103.99,8463.0,93.0632,93.1079,93.0274,93.09,8463.0
2017-03-14 15:10:00,103.99,104.04,103.93,104.01,7888.0,93.09,93.1348,93.0363,93.1079,7888.0
2017-03-14 15:20:00,104.03,104.11,103.95,103.99,8532.0,93.1258,93.1975,93.0542,93.09,8532.0
2017-03-14 15:30:00,103.99,104.08,103.94,103.95,17225.0,93.09,93.1706,93.0453,93.0542,17225.0
2017-03-14 15:40:00,103.97,104.01,103.85,103.99,27219.0,93.0721,93.1079,92.9647,93.09,27219.0
2017-03-14 15:50:00,103.99,104.0,103.88,103.97,39957.0,93.09,93.099,92.9916,93.0721,39957.0
2017-03-15 09:30:00,104.5,105.32,104.32,104.58,31901.0,93.5466,94.2806,93.3854,93.6182,31901.0
2017-03-15 09:40:00,104.61,104.95,104.42,104.5,44470.0,93.645,93.9494,93.475,93.5466,44470.0
2017-03-15 09:50:00,104.47,104.79,104.27,104.27,20137.0,93.5197,93.8062,93.3407,93.3407,20137.0
2017-03-15 10:00:00,104.34,104.34,104.03,104.12,12643.0,93.4033,93.4033,93.1258,93.2064,12643.0
2017-03-15 10:10:00,104.09,104.24,103.89,104.0,6103.0,93.1796,93.3138,93.0005,93.099,6103.0
2017-03-15 10:20:00,103.99,104.37,103.99,104.27,11765.0,93.09,93.4302,93.09,93.3407,11765.0
2017-03-15 10:30:00,104.27,104.27,103.94,104.03,14365.0,93.3407,93.3407,93.0453,93.1258,14365.0
2017-03-15 10:40:00,104.03,104.27,104.0,104.18,5807.0,93.1258,93.3407,93.099,93.2601,5807.0
2017-03-15 10:50:00,104.12,104.17,103.87,103.91,12128.0,93.2064,93.2512,92.9826,93.0184,12128.0
2017-03-15 11:00:00,103.87,104.01,103.86,103.92,14514.0,92.9826,93.1079,92.9737,93.0274,14514.0
2017-03-15 11:10:00,103.97,104.19,103.89,104.19,13650.0,93.0721,93.2691,93.0005,93.2691,13650.0
2017-03-15 11:20:00,104.16,104.34,104.16,104.31,6457.0,93.2422,93.4033,93.2422,93.3765,6457.0
2017-03-15 11:30:00,104.3,104.32,104.21,104.27,5044.0,93.3675,93.3854,93.287,93.3407,5044.0
2017-03-15 11:40:00,104.22,104.28,104.14,104.14,4630.0,93.2959,93.3496,93.2243,93.2243,4630.0
2017-03-15 11:50:00,104.18,104.39,104.1,104.39,5662.0,93.2601,93.4481,93.1885,93.4481,5662.0
2017-03-15 12:00:00,104.4,104.45,104.28,104.45,11873.0,93.4571,93.5018,93.3496,93.5018,11873.0
2017-03-15 12:10:00,104.41,104.41,104.29,104.31,4308.0,93.466,93.466,93.3586,93.3765,4308.0
2017-03-15 12:20:00,104.29,104.47,104.29,104.47,58515.0,93.3586,93.5197,93.3586,93.5197,58515.0
2017-03-15 12:30:00,104.46,104.65,104.41,104.57,8294.0,93.5108,93.6809,93.466,93.6092,8294.0
2017-03-15 12:40:00,104.54,104.54,104.3,104.3,4399.0,93.5824,93.5824,93.3675,93.3675,4399.0
2017-03-15 12:50:00,104.26,104.27,104.2,104.2,3238.0,93.3317,93.3407,93.278,93.278,3238.0
2017-03-15 13:00:00,104.2,104.34,104.1,104.3,6359.0,93.278,93.4033,93.1885,93.3675,6359.0
2017-03-15 13:10:00,104.31,104.39,104.28,104.33,3978.0,93.3765,93.4481,93.3496,93.3944,3978.0
2017-03-15 13:20:00,104.23,104.4,104.23,104.39,7210.0,93.3049,93.4571,93.3049,93.4481,7210.0
2017-03-15 13:30:00,104.37,104.37,104.3,104.32,3965.0,93.4302,93.4302,93.3675,93.3854,3965.0
2017-03-15 13:40:00,104.31,104.48,104.3,104.39,6528.0,93.3765,93.5287,93.3675,93.4481,6528.0
2017-03-15 13:50:00,104.36,104.49,104.36,104.42,5133.0,93.4212,93.5376,93.4212,93.475,5133.0
2017-03-15 14:00:00,104.46,105.25,104.46,105.01,32808.0,93.5108,94.218,93.5108,94.0031,32808.0
2017-03-15 14:10:00,104.9,105.11,104.86,104.93,9126.0,93.9046,94.0926,93.8688,93.9315,9126.0
2017-03-15 14:20:00,104.98,105.16,104.87,104.89,16224.0,93.9763,94.1374,93.8778,93.8957,16224.0
2017-03-15 14:30:00,104.87,104.88,104.55,104.69,12771.0,93.8778,93.8867,93.5913,93.7167,12771.0
2017-03-15 14:40:00,104.71,105.02,104.67,104.95,10027.0,93.7346,94.0121,93.6988,93.9494,10027.0
2017-03-15 14:50:00,104.93,105.09,104.9,104.94,18241.0,93.9315,94.0747,93.9046,93.9405,18241.0
2017-03-15 15:00:00,104.94,105.21,104.94,105.13,25867.0,93.9405,94.1822,93.9405,94.1105,25867.0
2017-03-15 15:10:00,105.13,105.34,105.07,105.33,10357.0,94.1105,94.2985,94.0568,94.2896,10357.0
2017-03-15 15:20:00,105.33,105.33,105.16,105.29,15276.0,94.2896,94.2896,94.1374,94.2538,15276.0
2017-03-15 15:30:00,105.33,105.51,105.25,105.43,26549.0,94.2896,94.4507,94.218,94.3791,26549.0
2017-03-15 15:40:00,105.44,105.44,105.16,105.19,26711.0,94.388,94.388,94.1374,94.1643,26711.0
2017-03-15 15:50:00,105.2,105.36,105.19,105.22,56031.0,94.1732,94.3164,94.1643,94.1911,56031.0
2017-03-16 09:30:00,105.1,105.73,104.83,105.06,37724.0,94.0837,94.6476,93.842,94.0479,37724.0
2017-03-16 09:40:00,105.06,105.11,104.29,104.42,17302.0,94.0479,94.0926,93.3586,93.475,17302.0
2017-03-16 09:50:00,104.45,104.89,104.29,104.76,13916.0,93.5018,93.8957,93.3586,93.7793,13916.0
2017-03-16 10:00:00,104.92,105.3,104.78,104.78,21033.0,93.9226,94.2627,93.7972,93.7972,21033.0
2017-03-16 10:10:00,104.77,104.79,103.82,103.83,73542.0,93.7883,93.8062,92.9379,92.9468,73542.0
2017-03-16 10:20:00,103.89,104.36,103.71,104.01,33607.0,93.0005,93.4212,92.8394,93.1079,33607.0
2017-03-16 10:30:00,104.08,104.25,104.03,104.13,15583.0,93.1706,93.3228,93.1258,93.2154,15583.0
2017-03-16 10:40:00,104.12,104.37,104.04,104.27,13036.0,93.2064,93.4302,93.1348,93.3407,13036.0
2017-03-16 10:50:00,104.33,104.42,103.91,104.0,30288.0,93.3944,93.475,93.0184,93.099,30288.0
2017-03-16 11:00:00,103.92,104.27,103.83,104.27,32308.0,93.0274,93.3407,92.9468,93.3407,32308.0
2017-03-16 11:10:00,104.37,104.42,104.2,104.3,7371.0,93.4302,93.475,93.278,93.3675,7371.0
2017-03-16 11:20:00,104.34,104.45,104.26,104.3,7292.0,93.4033,93.5018,93.3317,93.3675,7292.0
2017-03-16 11:30:00,104.29,104.44,104.25,104.34,10328.0,93.3586,93.4929,93.3228,93.4033,10328.0
2017-03-16 11:40:00,104.37,104.48,104.31,104.46,8828.0,93.4302,93.5287,93.3765,93.5108,8828.0
2017-03-16 11:50:00,104.46,104.59,104.4,104.56,11329.0,93.5108,93.6271,93.4571,93.6003,11329.0
2017-03-16 12:00:00,104.56,104.57,104.33,104.42,10109.0,93.6003,93.6092,93.3944,93.475,10109.0
2017-03-16 12:10:00,104.38,104.45,104.33,104.35,6435.0,93.4392,93.5018,93.3944,93.4123,6435.0
2017-03-16 12:20:00,104.38,104.41,104.25,104.32,8442.0,93.4392,93.466,93.3228,93.3854,8442.0
2017-03-16 12:30:00,104.37,104.45,104.31,104.41,10355.0,93.4302,93.5018,93.3765,93.466,10355.0
2017-03-16 12:40:00,104.41,104.65,104.41,104.53,6380.0,93.466,93.6809,93.466,93.5734,6380.0
2017-03-16 12:50:00,104.52,104.58,104.48,104.54,8281.0,93.5645,93.6182,93.5287,93.5824,8281.0
2017-03-16 13:00:00,104.54,104.67,104.49,104.5,9641.0,93.5824,93.6988,93.5376,93.5466,9641.0
2017-03-16 13:10:00,104.43,104.54,104.41,104.45,10243.0,93.4839,93.5824,93.466,93.5018,10243.0
2017-03-16 13:20:00,104.44,104.46,104.06,104.11,30201.0,93.4929,93.5108,93.1527,93.1975,30201.0
2017-03-16 13:30:00,104.12,104.37,104.11,104.34,10324.0,93.2064,93.4302,93.1975,93.4033,10324.0
2017-03-16 13:40:00,104.32,104.44,104.28,104.42,13662.0,93.3854,93.4929,93.3496,93.475,13662.0
2017-03-16 13:50:00,104.39,104.51,104.32,104.35,9962.0,93.4481,93.5555,93.3854,93.4123,9962.0
2017-03-16 14:00:00,104.36,104.38,104.21,104.35,17101.0,93.4212,93.4392,93.287,93.4123,17101.0
2017-03-16 14:10:00,104.34,104.36,104.2,104.23,8271.0,93.4033,93.4212,93.278,93.3049,8271.0
2017-03-16 14:20:00,104.19,104.24,104.08,104.14,13378.0,93.2691,93.3138,93.1706,93.2243,13378.0
2017-03-16 14:30:00,104.14,104.24,104.1,104.2,11935.0,93.2243,93.3138,93.1885,93.278,11935.0
2017-03-16 14:40:00,104.2,104.21,104.03,104.09,10874.0,93.278,93.287,93.1258,93.1796,10874.0
2017-03-16 14:50:00,104.09,104.15,104.04,104.05,14497.0,93.1796,93.2333,93.1348,93.1437,14497.0
2017-03-16 15:00:00,104.06,104.16,104.01,104.12,13974.0,93.1527,93.2422,93.1079,93.2064,13974.0
2017-03-16 15:10:00,104.08,104.08,103.92,103.93,22533.0,93.1706,93.1706,93.0274,93.0363,22533.0
2017-03-16 15:20:00,103.93,103.94,103.76,103.8,30938.0,93.0363,93.0453,92.8841,92.9199,30938.0
2017-03-16 15:30:00,103.83,103.98,103.8,103.96,17994.0,92.9468,93.0811,92.9199,93.0632,17994.0
2017-03-16 15:40:00,103.96,104.02,103.89,103.89,36992.0,93.0632,93.1169,93.0005,93.0005,36992.0
2017-03-16 15:50:00,103.89,104.02,103.79,103.99,58009.0,93.0005,93.1169,92.911,93.09,58009.0
2017-03-17 09:30:00,104.49,105.67,104.4,105.39,144967.0,93.5376,94.5939,93.4571,94.3433,144967.0
2017-03-17 09:40:00,105.42,105.86,105.12,105.48,42132.0,94.3701,94.764,94.1016,94.4239,42132.0
2017-03-17 09:50:00,105.52,105.54,104.84,105.39,37337.0,94.4597,94.4776,93.8509,94.3433,37337.0
2017-03-17 10:00:00,105.39,105.84,105.19,105.49,18546.0,94.3433,94.7461,94.1643,94.4328,18546.0
2017-03-17 10:10:00,105.49,105.71,105.18,105.18,22882.0,94.4328,94.6297,94.1553,94.1553,22882.0
2017-03-17 10:20:00,105.25,105.71,105.24,105.65,14508.0,94.218,94.6297,94.209,94.576,14508.0
2017-03-17 10:30:00,105.64,106.08,105.55,105.98,24013.0,94.5671,94.961,94.4865,94.8714,24013.0
2017-03-17 10:40:00,106.01,106.19,105.86,105.89,25374.0,94.8983,95.0594,94.764,94.7909,25374.0
2017-03-17 10:50:00,105.9,106.06,105.75,105.75,19370.0,94.7998,94.9431,94.6656,94.6656,19370.0
2017-03-17 11:00:00,105.71,105.72,105.32,105.61,13233.0,94.6297,94.6387,94.2806,94.5402,13233.0
2017-03-17 11:10:00,105.65,105.7,105.35,105.63,14648.0,94.576,94.6208,94.3075,94.5581,14648.0
2017-03-17 11:20:00,105.65,105.82,105.54,105.68,18904.0,94.576,94.7282,94.4776,94.6029,18904.0
2017-03-17 11:30:00,105.68,105.87,105.68,105.84,9937.0,94.6029,94.773,94.6029,94.7461,9937.0
2017-03-17 11:40:00,105.88,106.12,105.84,106.12,11648.0,94.7819,94.9968,94.7461,94.9968,11648.0
2017-03-17 11:50:00,106.06,106.36,106.0,106.24,12225.0,94.9431,95.2116,94.8893,95.1042,12225.0
2017-03-17 12:00:00,106.24,106.29,106.06,106.16,12139.0,95.1042,95.149,94.9431,95.0326,12139.0
2017-03-17 12:10:00,106.19,106.28,106.06,106.23,17246.0,95.0594,95.14,94.9431,95.0952,17246.0
2017-03-17 12:20:00,106.25,106.4,106.23,106.32,11693.0,95.1131,95.2474,95.0952,95.1758,11693.0
2017-03-17 12:30:00,106.32,106.38,106.25,106.31,10749.0,95.1758,95.2295,95.1131,95.1669,10749.0
2017-03-17 12:40:00,106.31,106.43,106.3,106.35,8295.0,95.1669,95.2743,95.1579,95.2027,8295.0
2017-03-17 12:50:00,106.32,106.37,106.29,106.36,9110.0,95.1758,95.2206,95.149,95.2116,9110.0
2017-03-17 13:00:00,106.37,106.4,106.27,106.29,8978.0,95.2206,95.2474,95.131,95.149,8978.0
2017-03-17 13:10:00,106.29,106.33,106.14,106.2,8629.0,95.149,95.1848,95.0147,95.0684,8629.0
2017-03-17 13:20:00,106.25,106.39,106.23,106.37,14356.0,95.1131,95.2385,95.0952,95.2206,14356.0
2017-03-17 13:30:00,106.34,106.42,106.33,106.35,9912.0,95.1937,95.2653,95.1848,95.2027,9912.0
2017-03-17 13:40:00,106.34,106.34,106.25,106.3,5776.0,95.1937,95.1937,95.1131,95.1579,5776.0
2017-03-17 13:50:00,106.33,106.41,106.19,106.26,15679.0,95.1848,95.2564,95.0594,95.1221,15679.0
2017-03-17 14:00:00,106.23,106.36,106.23,106.33,13254.0,95.0952,95.2116,95.0952,95.1848,13254.0
2017-03-17 14:10:00,106.34,106.45,106.32,106.45,7022.0,95.1937,95.2922,95.1758,95.2922,7022.0
2017-03-17 14:20:00,106.43,106.43,106.34,106.34,13673.0,95.2743,95.2743,95.1937,95.1937,13673.0
2017-03-17 14:30:00,106.37,106.42,106.35,106.42,17823.0,95.2206,95.2653,95.2027,95.2653,17823.0
2017-03-17 14:40:00,106.41,106.53,106.4,106.51,24998.0,95.2564,95.3638,95.2474,95.3459,24998.0
2017-03-17 14:50:00,106.5,106.5,106.08,106.08,23460.0,95.3369,95.3369,94.961,94.961,23460.0
2017-03-17 15:00:00,106.08,106.29,106.04,106.22,28890.0,94.961,95.149,94.9252,95.0863,28890.0
2017-03-17 15:10:00,106.22,106.23,105.89,105.94,19862.0,95.0863,95.0952,94.7909,94.8356,19862.0
2017-03-17 15:20:00,105.93,106.03,105.81,105.82,22015.0,94.8267,94.9162,94.7193,94.7282,22015.0
2017-03-17 15:30:00,105.77,105.83,105.69,105.8,23331.0,94.6835,94.7372,94.6118,94.7103,23331.0
2017-03-17 15:40:00,105.8,106.11,105.8,106.05,57780.0,94.7103,94.9878,94.7103,94.9341,57780.0
2017-03-17 15:50:00,106.07,106.28,106.06,106.2,110764.0,94.952,95.14,94.9431,95.0684,110764.0
2017-03-20 09:30:00,106.04,106.07,105.17,105.59,35491.0,94.9252,94.952,94.1463,94.5223,35491.0
2017-03-20 09:40:00,105.62,106.01,105.54,105.91,19831.0,94.5492,94.8983,94.4776,94.8088,19831.0
2017-03-20 09:50:00,105.88,105.88,105.11,105.36,25760.0,94.7819,94.7819,94.0926,94.3164,25760.0
2017-03-20 10:00:00,105.3,105.68,105.25,105.55,9987.0,94.2627,94.6029,94.218,94.4865,9987.0
2017-03-20 10:10:00,105.55,106.05,105.5,106.05,9791.0,94.4865,94.9341,94.4418,94.9341,9791.0
2017-03-20 10:20:00,106.1,106.1,105.76,105.9,19768.0,94.9789,94.9789,94.6745,94.7998,19768.0
2017-03-20 10:30:00,105.89,105.89,105.6,105.72,12993.0,94.7909,94.7909,94.5313,94.6387,12993.0
2017-03-20 10:40:00,105.72,106.12,105.68,106.07,19339.0,94.6387,94.9968,94.6029,94.952,19339.0
2017-03-20 10:50:00,106.06,106.19,105.86,106.19,16475.0,94.9431,95.0594,94.764,95.0594,16475.0
2017-03-20 11:00:00,106.11,106.11,105.88,105.92,8015.0,94.9878,94.9878,94.7819,94.8177,8015.0
2017-03-20 11:10:00,105.95,106.0,105.87,106.0,5680.0,94.8446,94.8893,94.773,94.8893,5680.0
2017-03-20 11:20:00,105.97,106.01,105.87,105.96,7077.0,94.8625,94.8983,94.773,94.8535,7077.0
2017-03-20 11:30:00,105.9,106.02,105.82,105.85,8932.0,94.7998,94.9073,94.7282,94.7551,8932.0
2017-03-20 11:40:00,105.82,106.02,105.82,105.97,3000.0,94.7282,94.9073,94.7282,94.8625,3000.0
2017-03-20 11:50:00,105.97,106.0,105.89,105.94,5306.0,94.8625,94.8893,94.7909,94.8356,5306.0
2017-03-20 12:00:00,105.92,105.94,105.73,105.8,7446.0,94.8177,94.8356,94.6476,94.7103,7446.0
2017-03-20 12:10:00,105.79,105.8,105.69,105.7,9843.0,94.7014,94.7103,94.6118,94.6208,9843.0
2017-03-20 12:20:00,105.7,105.91,105.68,105.91,6519.0,94.6208,94.8088,94.6029,94.8088,6519.0
2017-03-20 12:30:00,105.93,105.96,105.87,105.92,6318.0,94.8267,94.8535,94.773,94.8177,6318.0
2017-03-20 12:40:00,105.91,106.05,105.86,105.99,7550.0,94.8088,94.9341,94.764,94.8804,7550.0
2017-03-20 12:50:00,105.94,105.98,105.77,105.84,4900.0,94.8356,94.8714,94.6835,94.7461,4900.0
2017-03-20 13:00:00,105.85,105.86,105.68,105.75,7377.0,94.7551,94.764,94.6029,94.6656,7377.0
2017-03-20 13:10:00,105.69,105.78,105.69,105.72,4436.0,94.6118,94.6924,94.6118,94.6387,4436.0
2017-03-20 13:20:00,105.74,105.85,105.73,105.82,8254.0,94.6566,94.7551,94.6476,94.7282,8254.0
2017-03-20 13:30:00,105.84,105.86,105.72,105.72,6222.0,94.7461,94.764,94.6387,94.6387,6222.0
2017-03-20 13:40:00,105.72,105.73,105.43,105.49,9424.0,94.6387,94.6476,94.3791,94.4328,9424.0
2017-03-20 13:50:00,105.46,105.59,105.46,105.57,6710.0,94.406,94.5223,94.406,94.5044,6710.0
2017-03-20 14:00:00,105.59,105.75,105.56,105.73,7187.0,94.5223,94.6656,94.4955,94.6476,7187.0
2017-03-20 14:10:00,105.73,105.89,105.71,105.84,6900.0,94.6476,94.7909,94.6297,94.7461,6900.0
2017-03-20 14:20:00,105.8,105.89,105.79,105.89,6113.0,94.7103,94.7909,94.7014,94.7909,6113.0
2017-03-20 14:30:00,105.89,105.89,105.65,105.7,8670.0,94.7909,94.7909,94.576,94.6208,8670.0
2017-03-20 14:40:00,105.69,105.81,105.6,105.66,7570.0,94.6118,94.7193,94.5313,94.585,7570.0
2017-03-20 14:50:00,105.67,105.82,105.65,105.73,8633.0,94.5939,94.7282,94.576,94.6476,8633.0
2017-03-20 15:00:00,105.76,105.79,105.67,105.72,9640.0,94.6745,94.7014,94.5939,94.6387,9640.0
2017-03-20 15:10:00,105.74,105.83,105.74,105.79,8234.0,94.6566,94.7372,94.6566,94.7014,8234.0
2017-03-20 15:20:00,105.79,105.89,105.79,105.85,13215.0,94.7014,94.7909,94.7014,94.7551,13215.0
2017-03-20 15:30:00,105.86,105.92,105.8,105.82,25616.0,94.764,94.8177,94.7103,94.7282,25616.0
2017-03-20 15:40:00,105.83,106.17,105.83,106.09,47097.0,94.7372,95.0415,94.7372,94.9699,47097.0
2017-03-20 15:50:00,106.1,106.17,106.03,106.06,71841.0,94.9789,95.0415,94.9162,94.9431,71841.0
2017-03-21 09:30:00,106.07,107.08,106.07,106.97,29941.0,94.952,95.8561,94.952,95.7577,29941.0
2017-03-21 09:40:00,106.97,107.56,106.9,106.9,46524.0,95.7577,96.2858,95.695,95.695,46524.0
2017-03-21 09:50:00,106.9,107.08,106.77,106.79,15753.0,95.695,95.8561,95.5786,95.5965,15753.0
2017-03-21 10:00:00,106.78,107.03,106.54,106.8,12126.0,95.5876,95.8114,95.3727,95.6055,12126.0
2017-03-21 10:10:00,106.76,106.95,106.62,106.75,18954.0,95.5697,95.7398,95.4444,95.5607,18954.0
2017-03-21 10:20:00,106.72,106.79,106.36,106.43,29625.0,95.5339,95.5965,95.2116,95.2743,29625.0
2017-03-21 10:30:00,106.39,106.43,106.07,106.26,31492.0,95.2385,95.2743,94.952,95.1221,31492.0
2017-03-21 10:40:00,106.27,106.47,106.26,106.34,9171.0,95.131,95.3101,95.1221,95.1937,9171.0
2017-03-21 10:50:00,106.31,106.39,105.82,105.82,12719.0,95.1669,95.2385,94.7282,94.7282,12719.0
2017-03-21 11:00:00,105.91,105.91,105.22,105.36,40799.0,94.8088,94.8088,94.1911,94.3164,40799.0
2017-03-21 11:10:00,105.41,105.58,105.07,105.14,21737.0,94.3612,94.5134,94.0568,94.1195,21737.0
2017-03-21 11:20:00,105.08,105.36,105.04,105.18,16319.0,94.0658,94.3164,94.03,94.1553,16319.0
2017-03-21 11:30:00,105.22,105.28,104.86,105.11,18265.0,94.1911,94.2448,93.8688,94.0926,18265.0
2017-03-21 11:40:00,105.08,105.18,104.91,105.12,69441.0,94.0658,94.1553,93.9136,94.1016,69441.0
2017-03-21 11:50:00,105.1,105.62,105.1,105.58,16049.0,94.0837,94.5492,94.0837,94.5134,16049.0
2017-03-21 12:00:00,105.63,105.63,105.32,105.48,18165.0,94.5581,94.5581,94.2806,94.4239,18165.0
2017-03-21 12:10:00,105.55,105.56,105.23,105.23,6619.0,94.4865,94.4955,94.2001,94.2001,6619.0
2017-03-21 12:20:00,105.24,105.28,105.05,105.14,7940.0,94.209,94.2448,94.0389,94.1195,7940.0
2017-03-21 12:30:00,105.18,105.33,105.11,105.16,8990.0,94.1553,94.2896,94.0926,94.1374,8990.0
2017-03-21 12:40:00,105.16,105.3,104.98,105.04,14393.0,94.1374,94.2627,93.9763,94.03,14393.0
2017-03-21 12:50:00,105.06,105.14,104.97,104.97,6113.0,94.0479,94.1195,93.9673,93.9673,6113.0
2017-03-21 13:00:00,104.97,105.03,104.8,104.84,36174.0,93.9673,94.021,93.8151,93.8509,36174.0
2017-03-21 13:10:00,104.82,104.86,104.61,104.68,9161.0,93.833,93.8688,93.645,93.7077,9161.0
2017-03-21 13:20:00,104.7,104.75,104.62,104.68,7412.0,93.7256,93.7704,93.654,93.7077,7412.0
2017-03-21 13:30:00,104.77,104.81,104.6,104.67,7364.0,93.7883,93.8241,93.6361,93.6988,7364.0
2017-03-21 13:40:00,104.71,104.77,104.61,104.67,10894.0,93.7346,93.7883,93.645,93.6988,10894.0
2017-03-21 13:50:00,104.66,104.66,104.39,104.43,12589.0,93.6898,93.6898,93.4481,93.4839,12589.0
2017-03-21 14:00:00,104.46,104.78,104.45,104.78,16497.0,93.5108,93.7972,93.5018,93.7972,16497.0
2017-03-21 14:10:00,104.71,105.04,104.71,105.03,8954.0,93.7346,94.03,93.7346,94.021,8954.0
2017-03-21 14:20:00,105.01,105.03,104.87,104.91,8323.0,94.0031,94.021,93.8778,93.9136,8323.0
2017-03-21 14:30:00,104.96,105.12,104.96,104.98,13375.0,93.9584,94.1016,93.9584,93.9763,13375.0
2017-03-21 14:40:00,104.96,105.06,104.72,104.82,11470.0,93.9584,94.0479,93.7435,93.833,11470.0
2017-03-21 14:50:00,104.83,104.96,104.69,104.75,80265.0,93.842,93.9584,93.7167,93.7704,80265.0
2017-03-21 15:00:00,104.79,104.85,104.58,104.75,27409.0,93.8062,93.8599,93.6182,93.7704,27409.0
2017-03-21 15:10:00,104.79,104.84,104.62,104.68,14247.0,93.8062,93.8509,93.654,93.7077,14247.0
2017-03-21 15:20:00,104.68,104.7,104.54,104.56,33042.0,93.7077,93.7256,93.5824,93.6003,33042.0
2017-03-21 15:30:00,104.55,104.55,104.25,104.25,64618.0,93.5913,93.5913,93.3228,93.3228,64618.0
2017-03-21 15:40:00,104.25,104.31,104.07,104.16,37655.0,93.3228,93.3765,93.1616,93.2422,37655.0
2017-03-21 15:50:00,104.17,104.29,104.08,104.25,101279.0,93.2512,93.3586,93.1706,93.3228,101279.0
2017-03-22 09:30:00,104.6,104.66,103.54,104.3,52084.0,93.6361,93.6898,92.6872,93.3675,52084.0
2017-03-22 09:40:00,104.37,104.68,104.28,104.31,23774.0,93.4302,93.7077,93.3496,93.3765,23774.0
2017-03-22 09:50:00,104.32,104.46,103.3,103.42,134745.0,93.3854,93.5108,92.4724,92.5798,134745.0
2017-03-22 10:00:00,103.42,104.03,103.42,104.0,70644.0,92.5798,93.1258,92.5798,93.099,70644.0
2017-03-22 10:10:00,103.95,104.04,103.68,103.76,13852.0,93.0542,93.1348,92.8125,92.8841,13852.0
2017-03-22 10:20:00,103.75,104.23,103.63,104.17,13498.0,92.8752,93.3049,92.7678,93.2512,13498.0
2017-03-22 10:30:00,104.17,104.43,103.89,104.4,8668.0,93.2512,93.4839,93.0005,93.4571,8668.0
2017-03-22 10:40:00,104.42,104.49,104.05,104.23,10439.0,93.475,93.5376,93.1437,93.3049,10439.0
2017-03-22 10:50:00,104.23,104.79,104.21,104.64,27839.0,93.3049,93.8062,93.287,93.6719,27839.0
2017-03-22 11:00:00,104.68,104.68,104.39,104.41,7202.0,93.7077,93.7077,93.4481,93.466,7202.0
2017-03-22 11:10:00,104.43,104.78,104.14,104.75,18010.0,93.4839,93.7972,93.2243,93.7704,18010.0
2017-03-22 11:20:00,104.75,105.0,104.7,104.72,8183.0,93.7704,93.9942,93.7256,93.7435,8183.0
2017-03-22 11:30:00,104.77,104.94,104.7,104.92,17890.0,93.7883,93.9405,93.7256,93.9226,17890.0
2017-03-22 11:40:00,104.9,105.28,104.89,105.23,41023.0,93.9046,94.2448,93.8957,94.2001,41023.0
2017-03-22 11:50:00,105.26,105.45,105.19,105.31,13919.0,94.2269,94.397,94.1643,94.2717,13919.0
2017-03-22 12:00:00,105.28,105.47,105.15,105.43,9169.0,94.2448,94.4149,94.1284,94.3791,9169.0
2017-03-22 12:10:00,105.44,105.44,105.22,105.3,10858.0,94.388,94.388,94.1911,94.2627,10858.0
2017-03-22 12:20:00,105.3,105.36,105.16,105.36,11032.0,94.2627,94.3164,94.1374,94.3164,11032.0
2017-03-22 12:30:00,105.36,105.36,105.18,105.19,9860.0,94.3164,94.3164,94.1553,94.1643,9860.0
2017-03-22 12:40:00,105.2,105.2,104.83,104.85,17462.0,94.1732,94.1732,93.842,93.8599,17462.0
2017-03-22 12:50:00,104.86,104.86,104.7,104.85,7584.0,93.8688,93.8688,93.7256,93.8599,7584.0
2017-03-22 13:00:00,104.8,104.94,104.73,104.77,7036.0,93.8151,93.9405,93.7525,93.7883,7036.0
2017-03-22 13:10:00,104.75,105.08,104.66,105.08,10891.0,93.7704,94.0658,93.6898,94.0658,10891.0
2017-03-22 13:20:00,105.03,105.13,105.0,105.07,6785.0,94.021,94.1105,93.9942,94.0568,6785.0
2017-03-22 13:30:00,105.08,105.17,105.01,105.1,7404.0,94.0658,94.1463,94.0031,94.0837,7404.0
2017-03-22 13:40:00,105.12,105.13,104.89,104.94,7682.0,94.1016,94.1105,93.8957,93.9405,7682.0
2017-03-22 13:50:00,104.94,104.96,104.79,104.79,5000.0,93.9405,93.9584,93.8062,93.8062,5000.0
2017-03-22 14:00:00,104.84,105.03,104.84,104.96,8268.0,93.8509,94.021,93.8509,93.9584,8268.0
2017-03-22 14:10:00,104.95,105.12,104.92,104.92,11366.0,93.9494,94.1016,93.9226,93.9226,11366.0
2017-03-22 14:20:00,104.91,104.95,104.75,104.77,5871.0,93.9136,93.9494,93.7704,93.7883,5871.0
2017-03-22 14:30:00,104.78,104.89,104.7,104.89,11084.0,93.7972,93.8957,93.7256,93.8957,11084.0
2017-03-22 14:40:00,104.9,104.95,104.84,104.95,6855.0,93.9046,93.9494,93.8509,93.9494,6855.0
2017-03-22 14:50:00,104.95,104.97,104.71,104.79,8490.0,93.9494,93.9673,93.7346,93.8062,8490.0
2017-03-22 15:00:00,104.79,104.92,104.76,104.86,12895.0,93.8062,93.9226,93.7793,93.8688,12895.0
2017-03-22 15:10:00,104.86,105.25,104.84,105.25,18724.0,93.8688,94.218,93.8509,94.218,18724.0
2017-03-22 15:20:00,105.27,105.39,105.17,105.28,23155.0,94.2359,94.3433,94.1463,94.2448,23155.0
2017-03-22 15:30:00,105.28,105.4,105.06,105.12,29289.0,94.2448,94.3522,94.0479,94.1016,29289.0
2017-03-22 15:40:00,105.1,105.2,105.04,105.18,33988.0,94.0837,94.1732,94.03,94.1553,33988.0
2017-03-22 15:50:00,105.18,105.32,105.18,105.21,57395.0,94.1553,94.2806,94.1553,94.1822,57395.0
2017-03-23 09:30:00,105.22,105.97,105.13,105.78,22976.0,94.1911,94.8625,94.1105,94.6924,22976.0
2017-03-23 09:40:00,105.86,106.39,105.78,105.84,19884.0,94.764,95.2385,94.6924,94.7461,19884.0
2017-03-23 09:50:00,105.96,105.99,105.62,105.83,12644.0,94.8535,94.8804,94.5492,94.7372,12644.0
2017-03-23 10:00:00,105.93,106.02,105.32,105.34,14877.0,94.8267,94.9073,94.2806,94.2985,14877.0
2017-03-23 10:10:00,105.4,105.66,105.37,105.47,9035.0,94.3522,94.585,94.3254,94.4149,9035.0
2017-03-23 10:20:00,105.42,105.71,105.42,105.56,26445.0,94.3701,94.6297,94.3701,94.4955,26445.0
2017-03-23 10:30:00,105.56,105.86,105.56,105.59,14477.0,94.4955,94.764,94.4955,94.5223,14477.0
2017-03-23 10:40:00,105.54,105.65,105.4,105.41,27652.0,94.4776,94.576,94.3522,94.3612,27652.0
2017-03-23 10:50:00,105.41,105.62,105.41,105.41,10274.0,94.3612,94.5492,94.3612,94.3612,10274.0
2017-03-23 11:00:00,105.37,105.57,105.36,105.49,10057.0,94.3254,94.5044,94.3164,94.4328,10057.0
2017-03-23 11:10:00,105.49,105.7,105.49,105.63,15193.0,94.4328,94.6208,94.4328,94.5581,15193.0
2017-03-23 11:20:00,105.53,105.58,105.49,105.55,5873.0,94.4686,94.5134,94.4328,94.4865,5873.0
2017-03-23 11:30:00,105.55,105.71,105.54,105.71,3700.0,94.4865,94.6297,94.4776,94.6297,3700.0
2017-03-23 11:40:00,105.79,105.89,105.73,105.89,4291.0,94.7014,94.7909,94.6476,94.7909,4291.0
2017-03-23 11:50:00,105.89,105.89,105.63,105.63,9361.0,94.7909,94.7909,94.5581,94.5581,9361.0
2017-03-23 12:00:00,105.62,105.63,105.47,105.51,10091.0,94.5492,94.5581,94.4149,94.4507,10091.0
2017-03-23 12:10:00,105.48,105.49,105.31,105.35,12755.0,94.4239,94.4328,94.2717,94.3075,12755.0
2017-03-23 12:20:00,105.34,105.41,105.25,105.3,5907.0,94.2985,94.3612,94.218,94.2627,5907.0
2017-03-23 12:30:00,105.31,105.57,105.26,105.5,10069.0,94.2717,94.5044,94.2269,94.4418,10069.0
2017-03-23 12:40:00,105.49,105.66,105.49,105.55,7263.0,94.4328,94.585,94.4328,94.4865,7263.0
2017-03-23 12:50:00,105.58,105.76,105.57,105.75,2791.0,94.5134,94.6745,94.5044,94.6656,2791.0
2017-03-23 13:00:00,105.75,105.8,105.4,105.5,11821.0,94.6656,94.7103,94.3522,94.4418,11821.0
2017-03-23 13:10:00,105.5,105.5,105.18,105.22,10233.0,94.4418,94.4418,94.1553,94.1911,10233.0
2017-03-23 13:20:00,105.28,105.41,105.12,105.21,5550.0,94.2448,94.3612,94.1016,94.1822,5550.0
2017-03-23 13:30:00,105.2,105.26,105.16,105.18,4889.0,94.1732,94.2269,94.1374,94.1553,4889.0
2017-03-23 13:40:00,105.22,105.38,105.22,105.33,6371.0,94.1911,94.3343,94.1911,94.2896,6371.0
2017-03-23 13:50:00,105.34,105.37,105.3,105.37,3071.0,94.2985,94.3254,94.2627,94.3254,3071.0
2017-03-23 14:00:00,105.33,105.37,105.27,105.33,6608.0,94.2896,94.3254,94.2359,94.2896,6608.0
2017-03-23 14:10:00,105.32,105.4,105.29,105.31,3752.0,94.2806,94.3522,94.2538,94.2717,3752.0
2017-03-23 14:20:00,105.3,105.4,105.29,105.37,2983.0,94.2627,94.3522,94.2538,94.3254,2983.0
2017-03-23 14:30:00,105.38,105.43,105.33,105.37,11200.0,94.3343,94.3791,94.2896,94.3254,11200.0
2017-03-23 14:40:00,105.33,105.49,105.31,105.48,3357.0,94.2896,94.4328,94.2717,94.4239,3357.0
2017-03-23 14:50:00,105.48,105.64,105.43,105.51,3011.0,94.4239,94.5671,94.3791,94.4507,3011.0
2017-03-23 15:00:00,105.46,105.49,105.37,105.42,8227.0,94.406,94.4328,94.3254,94.3701,8227.0
2017-03-23 15:10:00,105.41,105.44,105.13,105.19,7194.0,94.3612,94.388,94.1105,94.1643,7194.0
2017-03-23 15:20:00,105.23,105.33,105.09,105.09,9176.0,94.2001,94.2896,94.0747,94.0747,9176.0
2017-03-23 15:30:00,105.09,105.12,104.84,105.11,23762.0,94.0747,94.1016,93.8509,94.0926,23762.0
2017-03-23 15:40:00,105.13,105.17,104.97,105.11,36670.0,94.1105,94.1463,93.9673,94.0926,36670.0
2017-03-23 15:50:00,105.1,105.23,104.97,105.15,72465.0,94.0837,94.2001,93.9673,94.1284,72465.0
2017-03-24 09:30:00,105.54,106.18,105.5,105.68,16287.0,94.4776,95.0505,94.4418,94.6029,16287.0
2017-03-24 09:40:00,105.73,105.83,105.3,105.31,9062.0,94.6476,94.7372,94.2627,94.2717,9062.0
2017-03-24 09:50:00,105.31,105.32,105.04,105.19,12110.0,94.2717,94.2806,94.03,94.1643,12110.0
2017-03-24 10:00:00,105.18,105.42,105.18,105.37,4084.0,94.1553,94.3701,94.1553,94.3254,4084.0
2017-03-24 10:10:00,105.4,105.48,105.23,105.4,8207.0,94.3522,94.4239,94.2001,94.3522,8207.0
2017-03-24 10:20:00,105.37,105.63,105.3,105.63,5580.0,94.3254,94.5581,94.2627,94.5581,5580.0
2017-03-24 10:30:00,105.63,105.67,105.38,105.47,6100.0,94.5581,94.5939,94.3343,94.4149,6100.0
2017-03-24 10:40:00,105.51,105.63,105.39,105.63,8434.0,94.4507,94.5581,94.3433,94.5581,8434.0
2017-03-24 10:50:00,105.62,105.75,105.46,105.56,12276.0,94.5492,94.6656,94.406,94.4955,12276.0
2017-03-24 11:00:00,105.59,105.65,105.39,105.42,20520.0,94.5223,94.576,94.3433,94.3701,20520.0
2017-03-24 11:10:00,105.36,105.46,105.16,105.17,13246.0,94.3164,94.406,94.1374,94.1463,13246.0
2017-03-24 11:20:00,105.24,105.24,105.01,105.09,4020.0,94.209,94.209,94.0031,94.0747,4020.0
2017-03-24 11:30:00,105.14,105.19,105.05,105.13,11005.0,94.1195,94.1643,94.0389,94.1105,11005.0
2017-03-24 11:40:00,105.12,105.12,105.04,105.09,4565.0,94.1016,94.1016,94.03,94.0747,4565.0
2017-03-24 11:50:00,105.1,105.26,105.07,105.13,7383.0,94.0837,94.2269,94.0568,94.1105,7383.0
2017-03-24 12:00:00,105.16,105.27,105.11,105.2,3150.0,94.1374,94.2359,94.0926,94.1732,3150.0
2017-03-24 12:10:00,105.2,105.2,104.92,105.0,8341.0,94.1732,94.1732,93.9226,93.9942,8341.0
2017-03-24 12:20:00,104.9,105.01,104.76,104.86,5254.0,93.9046,94.0031,93.7793,93.8688,5254.0
2017-03-24 12:30:00,104.99,105.21,104.95,105.17,4097.0,93.9852,94.1822,93.9494,94.1463,4097.0
2017-03-24 12:40:00,105.17,105.23,105.14,105.19,2500.0,94.1463,94.2001,94.1195,94.1643,2500.0
2017-03-24 12:50:00,105.2,105.34,105.04,105.05,23906.0,94.1732,94.2985,94.03,94.0389,23906.0
2017-03-24 13:00:00,105.05,105.16,104.98,105.02,3666.0,94.0389,94.1374,93.9763,94.0121,3666.0
2017-03-24 13:10:00,104.96,105.12,104.96,105.05,3212.0,93.9584,94.1016,93.9584,94.0389,3212.0
2017-03-24 13:20:00,105.16,105.34,105.15,105.34,3980.0,94.1374,94.2985,94.1284,94.2985,3980.0
2017-03-24 13:30:00,105.34,105.34,105.04,105.08,5702.0,94.2985,94.2985,94.03,94.0658,5702.0
2017-03-24 13:40:00,105.0,105.05,104.89,105.01,3601.0,93.9942,94.0389,93.8957,94.0031,3601.0
2017-03-24 13:50:00,105.01,105.01,104.79,104.79,5799.0,94.0031,94.0031,93.8062,93.8062,5799.0
2017-03-24 14:00:00,104.88,104.94,104.81,104.9,3891.0,93.8867,93.9405,93.8241,93.9046,3891.0
2017-03-24 14:10:00,104.89,104.91,104.79,104.88,4804.0,93.8957,93.9136,93.8062,93.8867,4804.0
2017-03-24 14:20:00,104.88,104.92,104.79,104.82,4476.0,93.8867,93.9226,93.8062,93.833,4476.0
2017-03-24 14:30:00,104.81,104.88,104.7,104.76,4390.0,93.8241,93.8867,93.7256,93.7793,4390.0
2017-03-24 14:40:00,104.76,104.76,104.56,104.63,5223.0,93.7793,93.7793,93.6003,93.6629,5223.0
2017-03-24 14:50:00,104.63,104.64,104.44,104.49,2985.0,93.6629,93.6719,93.4929,93.5376,2985.0
2017-03-24 15:00:00,104.51,104.54,104.16,104.23,12258.0,93.5555,93.5824,93.2422,93.3049,12258.0
2017-03-24 15:10:00,104.27,104.31,104.03,104.14,8831.0,93.3407,93.3765,93.1258,93.2243,8831.0
2017-03-24 15:20:00,104.1,104.31,104.07,104.31,5308.0,93.1885,93.3765,93.1616,93.3765,5308.0
2017-03-24 15:30:00,104.26,104.79,104.15,104.78,20097.0,93.3317,93.8062,93.2333,93.7972,20097.0
2017-03-24 15:40:00,104.83,104.92,104.37,104.5,29805.0,93.842,93.9226,93.4302,93.5466,29805.0
2017-03-24 15:50:00,104.45,104.65,104.38,104.49,47640.0,93.5018,93.6809,93.4392,93.5376,47640.0
2017-03-27 09:30:00,103.62,103.62,102.65,103.22,34265.0,92.7588,92.7588,91.8905,92.4007,34265.0
2017-03-27 09:40:00,103.22,103.22,102.69,103.12,19083.0,92.4007,92.4007,91.9263,92.3112,19083.0
2017-03-27 09:50:00,103.24,103.27,103.0,103.2,23203.0,92.4186,92.4455,92.2038,92.3828,23203.0
2017-03-27 10:00:00,103.21,103.47,103.06,103.22,25540.0,92.3918,92.6245,92.2575,92.4007,25540.0
2017-03-27 10:10:00,103.35,103.53,103.13,103.19,17551.0,92.5171,92.6782,92.3202,92.3739,17551.0
2017-03-27 10:20:00,103.13,103.47,103.13,103.41,11044.0,92.3202,92.6245,92.3202,92.5708,11044.0
2017-03-27 10:30:00,103.4,103.53,103.34,103.44,14223.0,92.5619,92.6782,92.5082,92.5977,14223.0
2017-03-27 10:40:00,103.44,104.11,103.42,103.86,18398.0,92.5977,93.1975,92.5798,92.9737,18398.0
2017-03-27 10:50:00,103.84,104.02,103.67,103.98,11299.0,92.9558,93.1169,92.8036,93.0811,11299.0
2017-03-27 11:00:00,103.98,104.11,103.93,104.01,10207.0,93.0811,93.1975,93.0363,93.1079,10207.0
2017-03-27 11:10:00,104.01,104.25,104.01,104.12,6789.0,93.1079,93.3228,93.1079,93.2064,6789.0
2017-03-27 11:20:00,104.21,104.21,103.91,104.2,13566.0,93.287,93.287,93.0184,93.278,13566.0
2017-03-27 11:30:00,104.18,104.28,104.07,104.24,9693.0,93.2601,93.3496,93.1616,93.3138,9693.0
2017-03-27 11:40:00,104.24,104.34,104.14,104.26,6245.0,93.3138,93.4033,93.2243,93.3317,6245.0
2017-03-27 11:50:00,104.2,104.27,104.14,104.21,6978.0,93.278,93.3407,93.2243,93.287,6978.0
2017-03-27 12:00:00,104.18,104.35,104.17,104.29,3656.0,93.2601,93.4123,93.2512,93.3586,3656.0
2017-03-27 12:10:00,104.25,104.3,104.11,104.2,7828.0,93.3228,93.3675,93.1975,93.278,7828.0
2017-03-27 12:20:00,104.23,104.29,103.96,103.96,10306.0,93.3049,93.3586,93.0632,93.0632,10306.0
2017-03-27 12:30:00,103.99,104.1,103.92,103.99,6131.0,93.09,93.1885,93.0274,93.09,6131.0
2017-03-27 12:40:00,104.04,104.11,103.99,104.06,2725.0,93.1348,93.1975,93.09,93.1527,2725.0
2017-03-27 12:50:00,104.18,104.26,104.15,104.22,8299.0,93.2601,93.3317,93.2333,93.2959,8299.0
2017-03-27 13:00:00,104.24,104.48,104.24,104.43,6726.0,93.3138,93.5287,93.3138,93.4839,6726.0
2017-03-27 13:10:00,104.39,104.42,104.35,104.36,1900.0,93.4481,93.475,93.4123,93.4212,1900.0
2017-03-27 13:20:00,104.36,104.5,104.26,104.28,6820.0,93.4212,93.5466,93.3317,93.3496,6820.0
2017-03-27 13:30:00,104.3,104.34,104.09,104.14,9545.0,93.3675,93.4033,93.1796,93.2243,9545.0
2017-03-27 13:40:00,104.15,104.19,104.0,104.03,6278.0,93.2333,93.2691,93.099,93.1258,6278.0
2017-03-27 13:50:00,104.05,104.42,104.04,104.39,7537.0,93.1437,93.475,93.1348,93.4481,7537.0
2017-03-27 14:00:00,104.39,104.62,104.33,104.51,12975.0,93.4481,93.654,93.3944,93.5555,12975.0
2017-03-27 14:10:00,104.52,104.6,104.33,104.44,13199.0,93.5645,93.6361,93.3944,93.4929,13199.0
2017-03-27 14:20:00,104.43,104.58,104.31,104.37,8965.0,93.4839,93.6182,93.3765,93.4302,8965.0
2017-03-27 14:30:00,104.47,104.51,104.38,104.44,4901.0,93.5197,93.5555,93.4392,93.4929,4901.0
2017-03-27 14:40:00,104.43,104.62,104.4,104.55,6006.0,93.4839,93.654,93.4571,93.5913,6006.0
2017-03-27 14:50:00,104.53,104.66,104.52,104.64,6846.0,93.5734,93.6898,93.5645,93.6719,6846.0
2017-03-27 15:00:00,104.64,104.75,104.59,104.69,7462.0,93.6719,93.7704,93.6271,93.7167,7462.0
2017-03-27 15:10:00,104.67,104.75,104.62,104.71,14454.0,93.6988,93.7704,93.654,93.7346,14454.0
2017-03-27 15:20:00,104.73,104.79,104.57,104.59,24500.0,93.7525,93.8062,93.6092,93.6271,24500.0
2017-03-27 15:30:00,104.62,104.82,104.56,104.78,16836.0,93.654,93.833,93.6003,93.7972,16836.0
2017-03-27 15:40:00,104.79,104.95,104.77,104.86,27292.0,93.8062,93.9494,93.7883,93.8688,27292.0
2017-03-27 15:50:00,104.86,104.88,104.58,104.61,66800.0,93.8688,93.8867,93.6182,93.645,66800.0
2017-03-28 09:30:00,104.58,104.8,104.13,104.73,28824.0,93.6182,93.8151,93.2154,93.7525,28824.0
2017-03-28 09:40:00,104.81,104.87,104.63,104.81,10263.0,93.8241,93.8778,93.6629,93.8241,10263.0
2017-03-28 09:50:00,104.84,104.84,104.21,104.48,26747.0,93.8509,93.8509,93.287,93.5287,26747.0
2017-03-28 10:00:00,104.47,105.08,104.42,104.99,27626.0,93.5197,94.0658,93.475,93.9852,27626.0
2017-03-28 10:10:00,105.05,105.15,104.6,104.72,16030.0,94.0389,94.1284,93.6361,93.7435,16030.0
2017-03-28 10:20:00,104.72,104.77,104.51,104.77,7064.0,93.7435,93.7883,93.5555,93.7883,7064.0
2017-03-28 10:30:00,104.85,104.87,104.6,104.8,12286.0,93.8599,93.8778,93.6361,93.8151,12286.0
2017-03-28 10:40:00,104.82,104.84,104.67,104.74,8635.0,93.833,93.8509,93.6988,93.7614,8635.0
2017-03-28 10:50:00,104.81,105.17,104.74,105.17,8550.0,93.8241,94.1463,93.7614,94.1463,8550.0
2017-03-28 11:00:00,105.18,105.26,105.04,105.17,14227.0,94.1553,94.2269,94.03,94.1463,14227.0
2017-03-28 11:10:00,105.19,105.35,105.07,105.07,10707.0,94.1643,94.3075,94.0568,94.0568,10707.0
2017-03-28 11:20:00,105.09,105.21,105.05,105.18,7801.0,94.0747,94.1822,94.0389,94.1553,7801.0
2017-03-28 11:30:00,105.19,105.27,105.01,105.05,18787.0,94.1643,94.2359,94.0031,94.0389,18787.0
2017-03-28 11:40:00,105.05,105.44,104.98,105.44,36889.0,94.0389,94.388,93.9763,94.388,36889.0
2017-03-28 11:50:00,105.46,105.46,105.18,105.23,8896.0,94.406,94.406,94.1553,94.2001,8896.0
2017-03-28 12:00:00,105.25,105.32,105.18,105.2,10498.0,94.218,94.2806,94.1553,94.1732,10498.0
2017-03-28 12:10:00,105.19,105.2,105.04,105.04,7011.0,94.1643,94.1732,94.03,94.03,7011.0
2017-03-28 12:20:00,105.05,105.16,105.05,105.16,2695.0,94.0389,94.1374,94.0389,94.1374,2695.0
2017-03-28 12:30:00,105.24,105.34,105.19,105.29,2901.0,94.209,94.2985,94.1643,94.2538,2901.0
2017-03-28 12:40:00,105.25,105.4,105.25,105.31,7900.0,94.218,94.3522,94.218,94.2717,7900.0
2017-03-28 12:50:00,105.31,105.31,105.08,105.12,5178.0,94.2717,94.2717,94.0658,94.1016,5178.0
2017-03-28 13:00:00,105.13,105.26,105.13,105.17,5171.0,94.1105,94.2269,94.1105,94.1463,5171.0
2017-03-28 13:10:00,105.18,105.2,105.11,105.15,11007.0,94.1553,94.1732,94.0926,94.1284,11007.0
2017-03-28 13:20:00,105.17,105.17,105.07,105.07,8119.0,94.1463,94.1463,94.0568,94.0568,8119.0
2017-03-28 13:30:00,105.1,105.11,104.99,105.07,11499.0,94.0837,94.0926,93.9852,94.0568,11499.0
2017-03-28 13:40:00,105.1,105.18,105.1,105.11,10676.0,94.0837,94.1553,94.0837,94.0926,10676.0
2017-03-28 13:50:00,105.16,105.26,105.13,105.23,6737.0,94.1374,94.2269,94.1105,94.2001,6737.0
2017-03-28 14:00:00,105.25,105.29,105.08,105.13,10136.0,94.218,94.2538,94.0658,94.1105,10136.0
2017-03-28 14:10:00,105.13,105.2,105.03,105.03,8907.0,94.1105,94.1732,94.021,94.021,8907.0
2017-03-28 14:20:00,105.04,105.17,104.98,105.06,8288.0,94.03,94.1463,93.9763,94.0479,8288.0
2017-03-28 14:30:00,105.04,105.12,104.97,105.12,7844.0,94.03,94.1016,93.9673,94.1016,7844.0
2017-03-28 14:40:00,105.15,105.24,105.05,105.18,7080.0,94.1284,94.209,94.0389,94.1553,7080.0
2017-03-28 14:50:00,105.18,105.31,105.12,105.12,8293.0,94.1553,94.2717,94.1016,94.1016,8293.0
2017-03-28 15:00:00,105.07,105.17,105.04,105.14,11311.0,94.0568,94.1463,94.03,94.1195,11311.0
2017-03-28 15:10:00,105.13,105.19,104.93,105.01,14933.0,94.1105,94.1643,93.9315,94.0031,14933.0
2017-03-28 15:20:00,105.0,105.05,104.88,104.99,11255.0,93.9942,94.0389,93.8867,93.9852,11255.0
2017-03-28 15:30:00,104.99,105.03,104.91,105.03,17717.0,93.9852,94.021,93.9136,94.021,17717.0
2017-03-28 15:40:00,105.02,105.06,104.84,104.91,19605.0,94.0121,94.0479,93.8509,93.9136,19605.0
2017-03-28 15:50:00,104.9,105.01,104.82,104.88,35345.0,93.9046,94.0031,93.833,93.8867,35345.0
2017-03-29 09:30:00,105.0,105.74,105.0,105.57,27901.0,93.9942,94.6566,93.9942,94.5044,27901.0
2017-03-29 09:40:00,105.65,105.65,105.13,105.42,19886.0,94.576,94.576,94.1105,94.3701,19886.0
2017-03-29 09:50:00,105.4,105.78,105.11,105.62,141694.0,94.3522,94.6924,94.0926,94.5492,141694.0
2017-03-29 10:00:00,105.62,105.62,105.04,105.04,12347.0,94.5492,94.5492,94.03,94.03,12347.0
2017-03-29 10:10:00,105.11,105.45,105.07,105.4,18299.0,94.0926,94.397,94.0568,94.3522,18299.0
2017-03-29 10:20:00,105.4,105.4,105.09,105.21,13551.0,94.3522,94.3522,94.0747,94.1822,13551.0
2017-03-29 10:30:00,105.21,105.63,105.21,105.55,13108.0,94.1822,94.5581,94.1822,94.4865,13108.0
2017-03-29 10:40:00,105.59,105.95,105.59,105.84,13887.0,94.5223,94.8446,94.5223,94.7461,13887.0
2017-03-29 10:50:00,105.82,105.92,105.79,105.88,8300.0,94.7282,94.8177,94.7014,94.7819,8300.0
2017-03-29 11:00:00,105.88,105.88,105.42,105.56,16829.0,94.7819,94.7819,94.3701,94.4955,16829.0
2017-03-29 11:10:00,105.56,105.64,105.33,105.37,14727.0,94.4955,94.5671,94.2896,94.3254,14727.0
2017-03-29 11:20:00,105.4,105.6,105.4,105.47,10052.0,94.3522,94.5313,94.3522,94.4149,10052.0
2017-03-29 11:30:00,105.45,105.46,105.18,105.18,14026.0,94.397,94.406,94.1553,94.1553,14026.0
2017-03-29 11:40:00,105.19,105.46,105.19,105.43,7166.0,94.1643,94.406,94.1643,94.3791,7166.0
2017-03-29 11:50:00,105.43,105.43,105.18,105.3,11947.0,94.3791,94.3791,94.1553,94.2627,11947.0
2017-03-29 12:00:00,105.28,105.31,105.1,105.1,7077.0,94.2448,94.2717,94.0837,94.0837,7077.0
2017-03-29 12:10:00,105.07,105.27,105.07,105.25,6704.0,94.0568,94.2359,94.0568,94.218,6704.0
2017-03-29 12:20:00,105.25,105.3,105.15,105.15,7008.0,94.218,94.2627,94.1284,94.1284,7008.0
2017-03-29 12:30:00,105.09,105.1,105.0,105.01,6095.0,94.0747,94.0837,93.9942,94.0031,6095.0
2017-03-29 12:40:00,105.02,105.04,104.9,104.96,6344.0,94.0121,94.03,93.9046,93.9584,6344.0
2017-03-29 12:50:00,104.95,105.06,104.95,104.99,7531.0,93.9494,94.0479,93.9494,93.9852,7531.0
2017-03-29 13:00:00,105.02,105.07,104.99,105.06,10423.0,94.0121,94.0568,93.9852,94.0479,10423.0
2017-03-29 13:10:00,105.05,105.24,104.99,105.24,32420.0,94.0389,94.209,93.9852,94.209,32420.0
2017-03-29 13:20:00,105.24,105.39,105.22,105.39,10282.0,94.209,94.3433,94.1911,94.3433,10282.0
2017-03-29 13:30:00,105.35,105.39,105.1,105.16,16432.0,94.3075,94.3433,94.0837,94.1374,16432.0
2017-03-29 13:40:00,105.15,105.15,105.08,105.13,9515.0,94.1284,94.1284,94.0658,94.1105,9515.0
2017-03-29 13:50:00,105.14,105.16,105.1,105.12,8929.0,94.1195,94.1374,94.0837,94.1016,8929.0
2017-03-29 14:00:00,105.12,105.12,104.94,105.0,13365.0,94.1016,94.1016,93.9405,93.9942,13365.0
2017-03-29 14:10:00,105.01,105.18,105.0,105.15,11434.0,94.0031,94.1553,93.9942,94.1284,11434.0
2017-03-29 14:20:00,105.19,105.31,105.17,105.22,15433.0,94.1643,94.2717,94.1463,94.1911,15433.0
2017-03-29 14:30:00,105.22,105.22,105.11,105.2,12183.0,94.1911,94.1911,94.0926,94.1732,12183.0
2017-03-29 14:40:00,105.21,105.23,104.98,104.99,14632.0,94.1822,94.2001,93.9763,93.9852,14632.0
2017-03-29 14:50:00,104.98,105.06,104.93,105.02,13111.0,93.9763,94.0479,93.9315,94.0121,13111.0
2017-03-29 15:00:00,105.02,105.06,104.98,105.06,10657.0,94.0121,94.0479,93.9763,94.0479,10657.0
2017-03-29 15:10:00,105.05,105.09,104.9,105.01,14154.0,94.0389,94.0747,93.9046,94.0031,14154.0
2017-03-29 15:20:00,105.01,105.22,105.01,105.16,13320.0,94.0031,94.1911,94.0031,94.1374,13320.0
2017-03-29 15:30:00,105.16,105.23,105.08,105.1,20471.0,94.1374,94.2001,94.0658,94.0837,20471.0
2017-03-29 15:40:00,105.09,105.15,105.01,105.11,30682.0,94.0747,94.1284,94.0031,94.0926,30682.0
2017-03-29 15:50:00,105.11,105.18,104.97,105.06,87920.0,94.0926,94.1553,93.9673,94.0479,87920.0
2017-03-30 09:30:00,105.08,105.11,104.87,104.98,14967.0,94.0658,94.0926,93.8778,93.9763,14967.0
2017-03-30 09:40:00,105.1,105.45,105.06,105.26,11468.0,94.0837,94.397,94.0479,94.2269,11468.0
2017-03-30 09:50:00,105.29,105.29,104.84,105.06,6830.0,94.2538,94.2538,93.8509,94.0479,6830.0
2017-03-30 10:00:00,105.04,105.32,105.0,105.29,6135.0,94.03,94.2806,93.9942,94.2538,6135.0
2017-03-30 10:10:00,105.28,105.53,105.28,105.52,5964.0,94.2448,94.4686,94.2448,94.4597,5964.0
2017-03-30 10:20:00,105.47,105.51,105.34,105.44,7744.0,94.4149,94.4507,94.2985,94.388,7744.0
2017-03-30 10:30:00,105.5,105.92,105.42,105.92,21504.0,94.4418,94.8177,94.3701,94.8177,21504.0
2017-03-30 10:40:00,105.87,106.03,105.73,105.92,66739.0,94.773,94.9162,94.6476,94.8177,66739.0
2017-03-30 10:50:00,105.93,106.09,105.89,105.94,5137.0,94.8267,94.9699,94.7909,94.8356,5137.0
2017-03-30 11:00:00,105.89,105.94,105.83,105.87,11650.0,94.7909,94.8356,94.7372,94.773,11650.0
2017-03-30 11:10:00,105.87,105.9,105.7,105.74,7577.0,94.773,94.7998,94.6208,94.6566,7577.0
2017-03-30 11:20:00,105.77,105.77,105.58,105.59,4450.0,94.6835,94.6835,94.5134,94.5223,4450.0
2017-03-30 11:30:00,105.57,105.61,105.38,105.38,10876.0,94.5044,94.5402,94.3343,94.3343,10876.0
2017-03-30 11:40:00,105.38,105.38,105.12,105.26,13617.0,94.3343,94.3343,94.1016,94.2269,13617.0
2017-03-30 11:50:00,105.29,105.35,105.27,105.29,2650.0,94.2538,94.3075,94.2359,94.2538,2650.0
2017-03-30 12:00:00,105.28,105.28,105.04,105.06,5889.0,94.2448,94.2448,94.03,94.0479,5889.0
2017-03-30 12:10:00,105.09,105.21,104.96,105.21,3700.0,94.0747,94.1822,93.9584,94.1822,3700.0
2017-03-30 12:20:00,105.19,105.19,105.06,105.13,5130.0,94.1643,94.1643,94.0479,94.1105,5130.0
2017-03-30 12:30:00,105.15,105.16,105.0,105.0,7100.0,94.1284,94.1374,93.9942,93.9942,7100.0
2017-03-30 12:40:00,104.98,105.09,104.97,105.07,3100.0,93.9763,94.0747,93.9673,94.0568,3100.0
2017-03-30 12:50:00,105.07,105.11,105.04,105.1,3247.0,94.0568,94.0926,94.03,94.0837,3247.0
2017-03-30 13:00:00,105.12,105.2,105.07,105.14,6718.0,94.1016,94.1732,94.0568,94.1195,6718.0
2017-03-30 13:10:00,105.13,105.3,105.13,105.3,8262.0,94.1105,94.2627,94.1105,94.2627,8262.0
2017-03-30 13:20:00,105.25,105.25,105.17,105.22,5895.0,94.218,94.218,94.1463,94.1911,5895.0
2017-03-30 13:30:00,105.22,105.4,105.19,105.4,8515.0,94.1911,94.3522,94.1643,94.3522,8515.0
2017-03-30 13:40:00,105.4,105.44,105.33,105.37,4786.0,94.3522,94.388,94.2896,94.3254,4786.0
2017-03-30 13:50:00,105.39,105.39,105.31,105.33,6600.0,94.3433,94.3433,94.2717,94.2896,6600.0
2017-03-30 14:00:00,105.31,105.37,105.3,105.35,4674.0,94.2717,94.3254,94.2627,94.3075,4674.0
2017-03-30 14:10:00,105.37,105.39,105.35,105.36,3450.0,94.3254,94.3433,94.3075,94.3164,3450.0
2017-03-30 14:20:00,105.36,105.42,105.29,105.29,11276.0,94.3164,94.3701,94.2538,94.2538,11276.0
2017-03-30 14:30:00,105.3,105.45,105.29,105.36,12742.0,94.2627,94.397,94.2538,94.3164,12742.0
2017-03-30 14:40:00,105.36,105.39,105.27,105.39,5419.0,94.3164,94.3433,94.2359,94.3433,5419.0
2017-03-30 14:50:00,105.4,105.4,105.25,105.26,12497.0,94.3522,94.3522,94.218,94.2269,12497.0
2017-03-30 15:00:00,105.28,105.49,105.28,105.45,10568.0,94.2448,94.4328,94.2448,94.397,10568.0
2017-03-30 15:10:00,105.45,105.49,105.41,105.44,9215.0,94.397,94.4328,94.3612,94.388,9215.0
2017-03-30 15:20:00,105.42,105.58,105.42,105.51,15580.0,94.3701,94.5134,94.3701,94.4507,15580.0
2017-03-30 15:30:00,105.49,105.51,105.38,105.39,15108.0,94.4328,94.4507,94.3343,94.3433,15108.0
2017-03-30 15:40:00,105.39,105.42,105.09,105.09,28616.0,94.3433,94.3701,94.0747,94.0747,28616.0
2017-03-30 15:50:00,105.09,105.17,105.05,105.14,60678.0,94.0747,94.1463,94.0389,94.1195,60678.0
2017-03-31 09:30:00,104.96,105.19,104.38,104.95,23881.0,93.9584,94.1643,93.4392,93.9494,23881.0
2017-03-31 09:40:00,105.07,105.68,105.05,105.12,26827.0,94.0568,94.6029,94.0389,94.1016,26827.0
2017-03-31 09:50:00,105.08,105.46,105.07,105.46,21725.0,94.0658,94.406,94.0568,94.406,21725.0
2017-03-31 10:00:00,105.42,105.63,105.11,105.27,11551.0,94.3701,94.5581,94.0926,94.2359,11551.0
2017-03-31 10:10:00,105.27,105.51,105.1,105.5,14899.0,94.2359,94.4507,94.0837,94.4418,14899.0
2017-03-31 10:20:00,105.47,105.5,105.18,105.18,16619.0,94.4149,94.4418,94.1553,94.1553,16619.0
2017-03-31 10:30:00,105.2,105.48,105.2,105.44,12162.0,94.1732,94.4239,94.1732,94.388,12162.0
2017-03-31 10:40:00,105.38,105.63,105.29,105.58,11315.0,94.3343,94.5581,94.2538,94.5134,11315.0
2017-03-31 10:50:00,105.63,105.88,105.6,105.88,9380.0,94.5581,94.7819,94.5313,94.7819,9380.0
2017-03-31 11:00:00,105.88,106.0,105.82,105.9,15288.0,94.7819,94.8893,94.7282,94.7998,15288.0
2017-03-31 11:10:00,105.89,105.94,105.75,105.83,8502.0,94.7909,94.8356,94.6656,94.7372,8502.0
2017-03-31 11:20:00,105.85,105.87,105.67,105.7,10591.0,94.7551,94.773,94.5939,94.6208,10591.0
2017-03-31 11:30:00,105.71,105.79,105.56,105.64,8762.0,94.6297,94.7014,94.4955,94.5671,8762.0
2017-03-31 11:40:00,105.62,105.92,105.6,105.88,10857.0,94.5492,94.8177,94.5313,94.7819,10857.0
2017-03-31 11:50:00,105.85,105.85,105.65,105.76,7723.0,94.7551,94.7551,94.576,94.6745,7723.0
2017-03-31 12:00:00,105.73,106.03,105.7,105.94,19301.0,94.6476,94.9162,94.6208,94.8356,19301.0
2017-03-31 12:10:00,105.99,105.99,105.84,105.85,8218.0,94.8804,94.8804,94.7461,94.7551,8218.0
2017-03-31 12:20:00,105.83,105.89,105.78,105.81,7590.0,94.7372,94.7909,94.6924,94.7193,7590.0
2017-03-31 12:30:00,105.8,105.86,105.72,105.83,8156.0,94.7103,94.764,94.6387,94.7372,8156.0
2017-03-31 12:40:00,105.8,105.85,105.76,105.77,9163.0,94.7103,94.7551,94.6745,94.6835,9163.0
2017-03-31 12:50:00,105.77,105.93,105.77,105.93,13301.0,94.6835,94.8267,94.6835,94.8267,13301.0
2017-03-31 13:00:00,105.93,106.23,105.92,106.19,13236.0,94.8267,95.0952,94.8177,95.0594,13236.0
2017-03-31 13:10:00,106.18,106.29,106.03,106.26,40723.0,95.0505,95.149,94.9162,95.1221,40723.0
2017-03-31 13:20:00,106.26,106.48,106.25,106.44,20371.0,95.1221,95.319,95.1131,95.2832,20371.0
2017-03-31 13:30:00,106.4,106.44,106.27,106.29,9396.0,95.2474,95.2832,95.131,95.149,9396.0
2017-03-31 13:40:00,106.3,106.43,106.3,106.38,11481.0,95.1579,95.2743,95.1579,95.2295,11481.0
2017-03-31 13:50:00,106.36,106.49,106.24,106.25,51168.0,95.2116,95.328,95.1042,95.1131,51168.0
2017-03-31 14:00:00,106.24,106.28,106.05,106.06,17449.0,95.1042,95.14,94.9341,94.9431,17449.0
2017-03-31 14:10:00,106.05,106.05,105.83,105.88,6746.0,94.9341,94.9341,94.7372,94.7819,6746.0
2017-03-31 14:20:00,105.9,106.01,105.88,105.88,6212.0,94.7998,94.8983,94.7819,94.7819,6212.0
2017-03-31 14:30:00,105.88,106.01,105.86,105.9,15935.0,94.7819,94.8983,94.764,94.7998,15935.0
2017-03-31 14:40:00,105.88,105.88,105.71,105.75,15364.0,94.7819,94.7819,94.6297,94.6656,15364.0
2017-03-31 14:50:00,105.75,105.77,105.61,105.62,12946.0,94.6656,94.6835,94.5402,94.5492,12946.0
2017-03-31 15:00:00,105.6,105.76,105.6,105.76,13646.0,94.5313,94.6745,94.5313,94.6745,13646.0
2017-03-31 15:10:00,105.76,105.78,105.67,105.7,15926.0,94.6745,94.6924,94.5939,94.6208,15926.0
2017-03-31 15:20:00,105.72,106.08,105.68,106.05,19300.0,94.6387,94.961,94.6029,94.9341,19300.0
2017-03-31 15:30:00,106.02,106.23,105.96,106.09,20864.0,94.9073,95.0952,94.8535,94.9699,20864.0
2017-03-31 15:40:00,106.08,106.08,105.82,105.84,33764.0,94.961,94.961,94.7282,94.7461,33764.0
2017-03-31 15:50:00,105.82,105.86,105.63,105.65,57902.0,94.7282,94.764,94.5581,94.576,57902.0
2017-04-03 09:30:00,105.73,106.3,105.7,106.21,43993.0,94.6476,95.1579,94.6208,95.0773,43993.0
2017-04-03 09:40:00,106.21,106.27,105.93,106.0,22212.0,95.0773,95.131,94.8267,94.8893,22212.0
2017-04-03 09:50:00,105.93,105.95,105.25,105.43,9803.0,94.8267,94.8446,94.218,94.3791,9803.0
2017-04-03 10:00:00,105.37,105.49,105.05,105.1,9764.0,94.3254,94.4328,94.0389,94.0837,9764.0
2017-04-03 10:10:00,105.1,105.12,104.86,104.94,34221.0,94.0837,94.1016,93.8688,93.9405,34221.0
2017-04-03 10:20:00,104.95,105.09,104.8,104.83,13928.0,93.9494,94.0747,93.8151,93.842,13928.0
2017-04-03 10:30:00,104.89,104.95,104.74,104.9,10537.0,93.8957,93.9494,93.7614,93.9046,10537.0
2017-04-03 10:40:00,104.86,104.86,104.57,104.71,8592.0,93.8688,93.8688,93.6092,93.7346,8592.0
2017-04-03 10:50:00,104.68,104.68,104.16,104.17,14908.0,93.7077,93.7077,93.2422,93.2512,14908.0
2017-04-03 11:00:00,104.15,104.54,104.15,104.38,15831.0,93.2333,93.5824,93.2333,93.4392,15831.0
2017-04-03 11:10:00,104.35,104.54,104.3,104.43,6938.0,93.4123,93.5824,93.3675,93.4839,6938.0
2017-04-03 11:20:00,104.38,104.43,104.25,104.25,7981.0,93.4392,93.4839,93.3228,93.3228,7981.0
2017-04-03 11:30:00,104.33,104.34,104.14,104.25,6240.0,93.3944,93.4033,93.2243,93.3228,6240.0
2017-04-03 11:40:00,104.23,104.25,104.04,104.04,6729.0,93.3049,93.3228,93.1348,93.1348,6729.0
2017-04-03 11:50:00,104.01,104.12,103.89,104.05,33776.0,93.1079,93.2064,93.0005,93.1437,33776.0
2017-04-03 12:00:00,104.04,104.07,103.83,103.91,11220.0,93.1348,93.1616,92.9468,93.0184,11220.0
2017-04-03 12:10:00,103.98,104.03,103.85,104.02,7199.0,93.0811,93.1258,92.9647,93.1169,7199.0
2017-04-03 12:20:00,104.02,104.31,103.98,104.31,6950.0,93.1169,93.3765,93.0811,93.3765,6950.0
2017-04-03 12:30:00,104.31,104.44,104.22,104.44,6962.0,93.3765,93.4929,93.2959,93.4929,6962.0
2017-04-03 12:40:00,104.43,104.67,104.43,104.67,11754.0,93.4839,93.6988,93.4839,93.6988,11754.0
2017-04-03 12:50:00,104.66,104.81,104.64,104.81,8922.0,93.6898,93.8241,93.6719,93.8241,8922.0
2017-04-03 13:00:00,104.85,105.07,104.79,105.02,18085.0,93.8599,94.0568,93.8062,94.0121,18085.0
2017-04-03 13:10:00,105.02,105.29,105.02,105.27,12000.0,94.0121,94.2538,94.0121,94.2359,12000.0
2017-04-03 13:20:00,105.27,105.35,105.0,105.05,11644.0,94.2359,94.3075,93.9942,94.0389,11644.0
2017-04-03 13:30:00,105.05,105.08,104.75,104.77,8201.0,94.0389,94.0658,93.7704,93.7883,8201.0
2017-04-03 13:40:00,104.76,104.8,104.54,104.57,10000.0,93.7793,93.8151,93.5824,93.6092,10000.0
2017-04-03 13:50:00,104.55,104.69,104.54,104.59,8592.0,93.5913,93.7167,93.5824,93.6271,8592.0
2017-04-03 14:00:00,104.57,104.62,104.51,104.61,9720.0,93.6092,93.654,93.5555,93.645,9720.0
2017-04-03 14:10:00,104.63,104.67,104.43,104.57,14230.0,93.6629,93.6988,93.4839,93.6092,14230.0
2017-04-03 14:20:00,104.49,104.7,104.39,104.7,8676.0,93.5376,93.7256,93.4481,93.7256,8676.0
2017-04-03 14:30:00,104.78,104.81,104.71,104.73,10367.0,93.7972,93.8241,93.7346,93.7525,10367.0
2017-04-03 14:40:00,104.73,104.87,104.69,104.78,13084.0,93.7525,93.8778,93.7167,93.7972,13084.0
2017-04-03 14:50:00,104.78,104.8,104.72,104.74,12505.0,93.7972,93.8151,93.7435,93.7614,12505.0
2017-04-03 15:00:00,104.73,104.84,104.67,104.71,15964.0,93.7525,93.8509,93.6988,93.7346,15964.0
2017-04-03 15:10:00,104.72,105.3,104.72,105.15,63328.0,93.7435,94.2627,93.7435,94.1284,63328.0
2017-04-03 15:20:00,105.12,105.37,105.12,105.36,21247.0,94.1016,94.3254,94.1016,94.3164,21247.0
2017-04-03 15:30:00,105.36,105.36,105.03,105.19,38622.0,94.3164,94.3164,94.021,94.1643,38622.0
2017-04-03 15:40:00,105.19,105.25,105.02,105.12,45140.0,94.1643,94.218,94.0121,94.1016,45140.0
2017-04-03 15:50:00,105.12,105.13,104.98,105.01,62910.0,94.1016,94.1105,93.9763,94.0031,62910.0
2017-04-04 09:30:00,104.97,105.38,104.81,104.91,13529.0,93.9673,94.3343,93.8241,93.9136,13529.0
2017-04-04 09:40:00,105.0,105.4,105.0,105.31,13718.0,93.9942,94.3522,93.9942,94.2717,13718.0
2017-04-04 09:50:00,105.32,105.5,105.25,105.47,18066.0,94.2806,94.4418,94.218,94.4149,18066.0
2017-04-04 10:00:00,105.52,105.75,105.29,105.46,57492.0,94.4597,94.6656,94.2538,94.406,57492.0
2017-04-04 10:10:00,105.46,105.68,105.31,105.59,23297.0,94.406,94.6029,94.2717,94.5223,23297.0
2017-04-04 10:20:00,105.6,105.6,105.3,105.48,20438.0,94.5313,94.5313,94.2627,94.4239,20438.0
2017-04-04 10:30:00,105.49,105.82,105.46,105.61,17345.0,94.4328,94.7282,94.406,94.5402,17345.0
2017-04-04 10:40:00,105.58,105.58,105.27,105.36,12846.0,94.5134,94.5134,94.2359,94.3164,12846.0
2017-04-04 10:50:00,105.37,105.61,105.34,105.6,11441.0,94.3254,94.5402,94.2985,94.5313,11441.0
2017-04-04 11:00:00,105.6,105.87,105.59,105.87,8818.0,94.5313,94.773,94.5223,94.773,8818.0
2017-04-04 11:10:00,105.84,105.92,105.78,105.85,13696.0,94.7461,94.8177,94.6924,94.7551,13696.0
2017-04-04 11:20:00,105.86,105.9,105.41,105.52,51325.0,94.764,94.7998,94.3612,94.4597,51325.0
2017-04-04 11:30:00,105.59,105.59,105.4,105.5,12541.0,94.5223,94.5223,94.3522,94.4418,12541.0
2017-04-04 11:40:00,105.5,105.5,105.3,105.32,17187.0,94.4418,94.4418,94.2627,94.2806,17187.0
2017-04-04 11:50:00,105.31,105.4,105.3,105.38,14250.0,94.2717,94.3522,94.2627,94.3343,14250.0
2017-04-04 12:00:00,105.35,105.38,105.25,105.35,53950.0,94.3075,94.3343,94.218,94.3075,53950.0
2017-04-04 12:10:00,105.34,105.43,105.34,105.4,8542.0,94.2985,94.3791,94.2985,94.3522,8542.0
2017-04-04 12:20:00,105.39,105.41,105.23,105.41,5585.0,94.3433,94.3612,94.2001,94.3612,5585.0
2017-04-04 12:30:00,105.39,105.46,105.36,105.37,23864.0,94.3433,94.406,94.3164,94.3254,23864.0
2017-04-04 12:40:00,105.36,105.42,105.31,105.36,10468.0,94.3164,94.3701,94.2717,94.3164,10468.0
2017-04-04 12:50:00,105.35,105.35,105.24,105.26,7037.0,94.3075,94.3075,94.209,94.2269,7037.0
2017-04-04 13:00:00,105.27,105.33,105.2,105.28,4809.0,94.2359,94.2896,94.1732,94.2448,4809.0
2017-04-04 13:10:00,105.32,105.45,105.3,105.45,7816.0,94.2806,94.397,94.2627,94.397,7816.0
2017-04-04 13:20:00,105.45,105.49,105.38,105.41,23909.0,94.397,94.4328,94.3343,94.3612,23909.0
2017-04-04 13:30:00,105.41,105.5,105.4,105.44,9394.0,94.3612,94.4418,94.3522,94.388,9394.0
2017-04-04 13:40:00,105.43,105.46,105.31,105.33,8656.0,94.3791,94.406,94.2717,94.2896,8656.0
2017-04-04 13:50:00,105.35,105.36,105.3,105.31,5713.0,94.3075,94.3164,94.2627,94.2717,5713.0
2017-04-04 14:00:00,105.36,105.49,105.34,105.43,10098.0,94.3164,94.4328,94.2985,94.3791,10098.0
2017-04-04 14:10:00,105.4,105.45,105.36,105.36,8935.0,94.3522,94.397,94.3164,94.3164,8935.0
2017-04-04 14:20:00,105.36,105.43,105.32,105.42,27551.0,94.3164,94.3791,94.2806,94.3701,27551.0
2017-04-04 14:30:00,105.4,105.43,105.31,105.32,12112.0,94.3522,94.3791,94.2717,94.2806,12112.0
2017-04-04 14:40:00,105.32,105.34,105.27,105.3,5257.0,94.2806,94.2985,94.2359,94.2627,5257.0
2017-04-04 14:50:00,105.32,105.38,105.26,105.26,9489.0,94.2806,94.3343,94.2269,94.2269,9489.0
2017-04-04 15:00:00,105.26,105.34,105.26,105.27,13300.0,94.2269,94.2985,94.2269,94.2359,13300.0
2017-04-04 15:10:00,105.25,105.32,105.16,105.27,11512.0,94.218,94.2806,94.1374,94.2359,11512.0
2017-04-04 15:20:00,105.25,105.31,105.17,105.17,19844.0,94.218,94.2717,94.1463,94.1463,19844.0
2017-04-04 15:30:00,105.17,105.27,105.17,105.23,32579.0,94.1463,94.2359,94.1463,94.2001,32579.0
2017-04-04 15:40:00,105.23,105.49,105.2,105.44,29476.0,94.2001,94.4328,94.1732,94.388,29476.0
2017-04-04 15:50:00,105.45,105.58,105.43,105.49,53570.0,94.397,94.5134,94.3791,94.4328,53570.0
2017-04-05 09:30:00,105.69,106.16,105.49,106.16,127234.0,94.6118,95.0326,94.4328,95.0326,127234.0
2017-04-05 09:40:00,106.18,106.37,105.98,106.14,27830.0,95.0505,95.2206,94.8714,95.0147,27830.0
2017-04-05 09:50:00,106.14,106.17,105.62,106.0,97309.0,95.0147,95.0415,94.5492,94.8893,97309.0
2017-04-05 10:00:00,106.02,106.47,106.02,106.28,13243.0,94.9073,95.3101,94.9073,95.14,13243.0
2017-04-05 10:10:00,106.23,106.38,106.18,106.3,18011.0,95.0952,95.2295,95.0505,95.1579,18011.0
2017-04-05 10:20:00,106.32,106.4,106.28,106.4,12454.0,95.1758,95.2474,95.14,95.2474,12454.0
2017-04-05 10:30:00,106.34,106.34,106.07,106.07,30361.0,95.1937,95.1937,94.952,94.952,30361.0
2017-04-05 10:40:00,106.1,106.42,106.1,106.22,17944.0,94.9789,95.2653,94.9789,95.0863,17944.0
2017-04-05 10:50:00,106.2,106.41,106.15,106.34,11801.0,95.0684,95.2564,95.0236,95.1937,11801.0
2017-04-05 11:00:00,106.32,106.32,105.94,105.97,12034.0,95.1758,95.1758,94.8356,94.8625,12034.0
2017-04-05 11:10:00,105.93,106.26,105.92,106.14,43288.0,94.8267,95.1221,94.8177,95.0147,43288.0
2017-04-05 11:20:00,106.07,106.28,106.05,106.18,10447.0,94.952,95.14,94.9341,95.0505,10447.0
2017-04-05 11:30:00,106.15,106.36,106.05,106.32,12646.0,95.0236,95.2116,94.9341,95.1758,12646.0
2017-04-05 11:40:00,106.36,106.7,106.13,106.15,31360.0,95.2116,95.516,95.0057,95.0236,31360.0
2017-04-05 11:50:00,106.14,106.17,105.95,105.99,10500.0,95.0147,95.0415,94.8446,94.8804,10500.0
2017-04-05 12:00:00,105.99,106.35,105.99,106.3,6187.0,94.8804,95.2027,94.8804,95.1579,6187.0
2017-04-05 12:10:00,106.29,106.36,106.2,106.2,7593.0,95.149,95.2116,95.0684,95.0684,7593.0
2017-04-05 12:20:00,106.2,106.26,106.11,106.24,8514.0,95.0684,95.1221,94.9878,95.1042,8514.0
2017-04-05 12:30:00,106.24,106.25,106.07,106.09,9821.0,95.1042,95.1131,94.952,94.9699,9821.0
2017-04-05 12:40:00,106.08,106.19,106.02,106.19,6005.0,94.961,95.0594,94.9073,95.0594,6005.0
2017-04-05 12:50:00,106.19,106.31,106.15,106.26,5039.0,95.0594,95.1669,95.0236,95.1221,5039.0
2017-04-05 13:00:00,106.28,106.55,106.27,106.43,3912.0,95.14,95.3817,95.131,95.2743,3912.0
2017-04-05 13:10:00,106.43,106.54,106.42,106.52,6618.0,95.2743,95.3727,95.2653,95.3548,6618.0
2017-04-05 13:20:00,106.47,106.57,106.47,106.56,7419.0,95.3101,95.3996,95.3101,95.3907,7419.0
2017-04-05 13:30:00,106.54,106.56,106.29,106.29,13148.0,95.3727,95.3907,95.149,95.149,13148.0
2017-04-05 13:40:00,106.26,106.28,106.18,106.26,7250.0,95.1221,95.14,95.0505,95.1221,7250.0
2017-04-05 13:50:00,106.3,106.36,106.24,106.3,7436.0,95.1579,95.2116,95.1042,95.1579,7436.0
2017-04-05 14:00:00,106.25,106.29,105.99,106.09,12064.0,95.1131,95.149,94.8804,94.9699,12064.0
2017-04-05 14:10:00,106.07,106.2,106.02,106.18,7818.0,94.952,95.0684,94.9073,95.0505,7818.0
2017-04-05 14:20:00,106.19,106.29,106.15,106.27,11300.0,95.0594,95.149,95.0236,95.131,11300.0
2017-04-05 14:30:00,106.26,106.27,105.95,105.95,12641.0,95.1221,95.131,94.8446,94.8446,12641.0
2017-04-05 14:40:00,105.94,106.04,105.83,105.93,12795.0,94.8356,94.9252,94.7372,94.8267,12795.0
2017-04-05 14:50:00,105.93,105.94,105.66,105.69,13153.0,94.8267,94.8356,94.585,94.6118,13153.0
2017-04-05 15:00:00,105.72,105.99,105.71,105.91,15873.0,94.6387,94.8804,94.6297,94.8088,15873.0
2017-04-05 15:10:00,105.91,105.91,105.53,105.55,22627.0,94.8088,94.8088,94.4686,94.4865,22627.0
2017-04-05 15:20:00,105.52,105.54,105.09,105.19,33597.0,94.4597,94.4776,94.0747,94.1643,33597.0
2017-04-05 15:30:00,105.2,105.27,104.91,105.09,38338.0,94.1732,94.2359,93.9136,94.0747,38338.0
2017-04-05 15:40:00,105.09,105.23,105.01,105.09,47259.0,94.0747,94.2001,94.0031,94.0747,47259.0
2017-04-05 15:50:00,105.09,105.43,105.04,105.2,83662.0,94.0747,94.3791,94.03,94.1732,83662.0
2017-04-06 09:30:00,105.33,105.5,104.9,105.24,17969.0,94.2896,94.4418,93.9046,94.209,17969.0
2017-04-06 09:40:00,105.24,105.64,105.08,105.08,7512.0,94.209,94.5671,94.0658,94.0658,7512.0
2017-04-06 09:50:00,105.19,105.55,105.07,105.55,9843.0,94.1643,94.4865,94.0568,94.4865,9843.0
2017-04-06 10:00:00,105.55,105.62,105.41,105.57,7368.0,94.4865,94.5492,94.3612,94.5044,7368.0
2017-04-06 10:10:00,105.6,105.61,105.16,105.51,11418.0,94.5313,94.5402,94.1374,94.4507,11418.0
2017-04-06 10:20:00,105.54,105.55,105.14,105.33,10032.0,94.4776,94.4865,94.1195,94.2896,10032.0
2017-04-06 10:30:00,105.35,105.56,105.34,105.53,13132.0,94.3075,94.4955,94.2985,94.4686,13132.0
2017-04-06 10:40:00,105.5,105.64,105.27,105.59,16658.0,94.4418,94.5671,94.2359,94.5223,16658.0
2017-04-06 10:50:00,105.59,105.63,105.07,105.49,48250.0,94.5223,94.5581,94.0568,94.4328,48250.0
2017-04-06 11:00:00,105.44,105.54,105.34,105.48,9125.0,94.388,94.4776,94.2985,94.4239,9125.0
2017-04-06 11:10:00,105.51,105.67,105.5,105.53,13976.0,94.4507,94.5939,94.4418,94.4686,13976.0
2017-04-06 11:20:00,105.49,105.63,105.48,105.62,9687.0,94.4328,94.5581,94.4239,94.5492,9687.0
2017-04-06 11:30:00,105.63,105.64,105.47,105.55,15433.0,94.5581,94.5671,94.4149,94.4865,15433.0
2017-04-06 11:40:00,105.54,105.7,105.54,105.69,8160.0,94.4776,94.6208,94.4776,94.6118,8160.0
2017-04-06 11:50:00,105.7,105.74,105.63,105.7,6947.0,94.6208,94.6566,94.5581,94.6208,6947.0
2017-04-06 12:00:00,105.67,105.86,105.64,105.7,8454.0,94.5939,94.764,94.5671,94.6208,8454.0
2017-04-06 12:10:00,105.7,105.74,105.57,105.61,7797.0,94.6208,94.6566,94.5044,94.5402,7797.0
2017-04-06 12:20:00,105.59,105.69,105.59,105.67,4823.0,94.5223,94.6118,94.5223,94.5939,4823.0
2017-04-06 12:30:00,105.7,105.84,105.67,105.7,8201.0,94.6208,94.7461,94.5939,94.6208,8201.0
2017-04-06 12:40:00,105.7,105.71,105.65,105.69,3696.0,94.6208,94.6297,94.576,94.6118,3696.0
2017-04-06 12:50:00,105.69,105.73,105.65,105.73,4875.0,94.6118,94.6476,94.576,94.6476,4875.0
2017-04-06 13:00:00,105.72,105.86,105.7,105.86,7555.0,94.6387,94.764,94.6208,94.764,7555.0
2017-04-06 13:10:00,105.88,106.12,105.84,106.11,8677.0,94.7819,94.9968,94.7461,94.9878,8677.0
2017-04-06 13:20:00,106.11,106.17,106.07,106.09,4642.0,94.9878,95.0415,94.952,94.9699,4642.0
2017-04-06 13:30:00,106.09,106.15,106.06,106.06,6436.0,94.9699,95.0236,94.9431,94.9431,6436.0
2017-04-06 13:40:00,106.04,106.07,105.98,106.07,4567.0,94.9252,94.952,94.8714,94.952,4567.0
2017-04-06 13:50:00,106.01,106.09,105.97,105.97,16785.0,94.8983,94.9699,94.8625,94.8625,16785.0
2017-04-06 14:00:00,105.98,106.01,105.9,106.0,10800.0,94.8714,94.8983,94.7998,94.8893,10800.0
2017-04-06 14:10:00,105.96,106.1,105.94,106.1,7373.0,94.8535,94.9789,94.8356,94.9789,7373.0
2017-04-06 14:20:00,106.11,106.13,105.99,106.01,5422.0,94.9878,95.0057,94.8804,94.8983,5422.0
2017-04-06 14:30:00,106.0,106.03,105.97,106.0,5504.0,94.8893,94.9162,94.8625,94.8893,5504.0
2017-04-06 14:40:00,106.0,106.09,105.85,105.87,8955.0,94.8893,94.9699,94.7551,94.773,8955.0
2017-04-06 14:50:00,105.92,105.95,105.7,105.75,14687.0,94.8177,94.8446,94.6208,94.6656,14687.0
2017-04-06 15:00:00,105.73,105.77,105.63,105.71,80659.0,94.6476,94.6835,94.5581,94.6297,80659.0
2017-04-06 15:10:00,105.75,105.99,105.75,105.96,5391.0,94.6656,94.8804,94.6656,94.8535,5391.0
2017-04-06 15:20:00,106.01,106.03,105.9,105.96,12322.0,94.8983,94.9162,94.7998,94.8535,12322.0
2017-04-06 15:30:00,105.96,106.02,105.84,106.02,13256.0,94.8535,94.9073,94.7461,94.9073,13256.0
2017-04-06 15:40:00,106.05,106.17,105.94,106.0,20320.0,94.9341,95.0415,94.8356,94.8893,20320.0
2017-04-06 15:50:00,105.97,106.12,105.94,106.05,57719.0,94.8625,94.9968,94.8356,94.9341,57719.0
2017-04-07 09:30:00,106.02,106.27,105.76,105.93,33448.0,94.9073,95.131,94.6745,94.8267,33448.0
2017-04-07 09:40:00,106.02,106.08,105.84,106.06,7550.0,94.9073,94.961,94.7461,94.9431,7550.0
2017-04-07 09:50:00,106.06,106.19,105.77,105.86,9667.0,94.9431,95.0594,94.6835,94.764,9667.0
2017-04-07 10:00:00,105.94,106.15,105.83,106.05,9917.0,94.8356,95.0236,94.7372,94.9341,9917.0
2017-04-07 10:10:00,106.0,106.15,105.89,106.09,32523.0,94.8893,95.0236,94.7909,94.9699,32523.0
2017-04-07 10:20:00,106.18,106.3,106.05,106.11,18188.0,95.0505,95.1579,94.9341,94.9878,18188.0
2017-04-07 10:30:00,106.11,106.14,105.87,106.1,28206.0,94.9878,95.0147,94.773,94.9789,28206.0
2017-04-07 10:40:00,106.11,106.11,105.9,106.0,9961.0,94.9878,94.9878,94.7998,94.8893,9961.0
2017-04-07 10:50:00,105.98,105.98,105.79,105.79,13554.0,94.8714,94.8714,94.7014,94.7014,13554.0
2017-04-07 11:00:00,105.79,105.9,105.73,105.8,10625.0,94.7014,94.7998,94.6476,94.7103,10625.0
2017-04-07 11:10:00,105.8,106.03,105.75,105.97,6952.0,94.7103,94.9162,94.6656,94.8625,6952.0
2017-04-07 11:20:00,105.98,106.14,105.98,106.1,26839.0,94.8714,95.0147,94.8714,94.9789,26839.0
2017-04-07 11:30:00,106.09,106.14,105.97,106.07,14327.0,94.9699,95.0147,94.8625,94.952,14327.0
2017-04-07 11:40:00,106.08,106.16,105.99,106.03,28137.0,94.961,95.0326,94.8804,94.9162,28137.0
2017-04-07 11:50:00,106.07,106.12,105.97,106.03,19223.0,94.952,94.9968,94.8625,94.9162,19223.0
2017-04-07 12:00:00,106.03,106.05,105.86,106.04,24196.0,94.9162,94.9341,94.764,94.9252,24196.0
2017-04-07 12:10:00,106.08,106.11,106.0,106.07,33355.0,94.961,94.9878,94.8893,94.952,33355.0
2017-04-07 12:20:00,106.03,106.11,106.02,106.05,8923.0,94.9162,94.9878,94.9073,94.9341,8923.0
2017-04-07 12:30:00,106.07,106.12,106.02,106.06,6100.0,94.952,94.9968,94.9073,94.9431,6100.0
2017-04-07 12:40:00,106.06,106.15,106.04,106.15,81957.0,94.9431,95.0236,94.9252,95.0236,81957.0
2017-04-07 12:50:00,106.13,106.27,106.12,106.24,28945.0,95.0057,95.131,94.9968,95.1042,28945.0
2017-04-07 13:00:00,106.2,106.22,106.05,106.06,11960.0,95.0684,95.0863,94.9341,94.9431,11960.0
2017-04-07 13:10:00,106.09,106.1,105.99,105.99,15064.0,94.9699,94.9789,94.8804,94.8804,15064.0
2017-04-07 13:20:00,105.95,105.99,105.77,105.93,32657.0,94.8446,94.8804,94.6835,94.8267,32657.0
2017-04-07 13:30:00,105.98,106.0,105.9,105.98,32141.0,94.8714,94.8893,94.7998,94.8714,32141.0
2017-04-07 13:40:00,105.98,106.13,105.92,106.03,19854.0,94.8714,95.0057,94.8177,94.9162,19854.0
2017-04-07 13:50:00,106.06,106.22,106.0,106.03,15079.0,94.9431,95.0863,94.8893,94.9162,15079.0
2017-04-07 14:00:00,106.05,106.09,105.99,105.99,13806.0,94.9341,94.9699,94.8804,94.8804,13806.0
2017-04-07 14:10:00,105.97,106.06,105.95,106.04,22062.0,94.8625,94.9431,94.8446,94.9252,22062.0
2017-04-07 14:20:00,106.02,106.07,105.98,106.02,25836.0,94.9073,94.952,94.8714,94.9073,25836.0
2017-04-07 14:30:00,106.02,106.06,105.99,106.06,6252.0,94.9073,94.9431,94.8804,94.9431,6252.0
2017-04-07 14:40:00,106.03,106.08,105.93,105.96,22790.0,94.9162,94.961,94.8267,94.8535,22790.0
2017-04-07 14:50:00,105.93,105.94,105.75,105.75,8988.0,94.8267,94.8356,94.6656,94.6656,8988.0
2017-04-07 15:00:00,105.78,105.86,105.77,105.77,9984.0,94.6924,94.764,94.6835,94.6835,9984.0
2017-04-07 15:10:00,105.8,105.86,105.73,105.76,6653.0,94.7103,94.764,94.6476,94.6745,6653.0
2017-04-07 15:20:00,105.75,105.81,105.61,105.61,14408.0,94.6656,94.7193,94.5402,94.5402,14408.0
2017-04-07 15:30:00,105.62,105.72,105.51,105.72,23572.0,94.5492,94.6387,94.4507,94.6387,23572.0
2017-04-07 15:40:00,105.74,105.83,105.74,105.75,24740.0,94.6566,94.7372,94.6566,94.6656,24740.0
2017-04-07 15:50:00,105.75,105.95,105.7,105.9,59721.0,94.6656,94.8446,94.6208,94.7998,59721.0
2017-04-10 09:30:00,105.96,106.21,105.74,105.8,61697.0,94.8535,95.0773,94.6566,94.7103,61697.0
2017-04-10 09:40:00,105.82,105.91,105.51,105.55,10560.0,94.7282,94.8088,94.4507,94.4865,10560.0
2017-04-10 09:50:00,105.56,105.62,105.2,105.58,19273.0,94.4955,94.5492,94.1732,94.5134,19273.0
2017-04-10 10:00:00,105.6,105.79,105.5,105.67,12556.0,94.5313,94.7014,94.4418,94.5939,12556.0
2017-04-10 10:10:00,105.66,105.71,105.07,105.13,10969.0,94.585,94.6297,94.0568,94.1105,10969.0
2017-04-10 10:20:00,105.12,105.21,104.93,105.04,13184.0,94.1016,94.1822,93.9315,94.03,13184.0
2017-04-10 10:30:00,105.06,105.42,105.06,105.13,12081.0,94.0479,94.3701,94.0479,94.1105,12081.0
2017-04-10 10:40:00,105.13,105.18,104.95,104.96,16599.0,94.1105,94.1553,93.9494,93.9584,16599.0
2017-04-10 10:50:00,104.94,105.11,104.79,104.97,17897.0,93.9405,94.0926,93.8062,93.9673,17897.0
2017-04-10 11:00:00,104.98,105.08,104.8,104.94,19606.0,93.9763,94.0658,93.8151,93.9405,19606.0
2017-04-10 11:10:00,104.94,105.28,104.94,105.12,14441.0,93.9405,94.2448,93.9405,94.1016,14441.0
2017-04-10 11:20:00,105.14,105.31,105.05,105.15,9593.0,94.1195,94.2717,94.0389,94.1284,9593.0
2017-04-10 11:30:00,105.13,105.21,104.81,104.88,11164.0,94.1105,94.1822,93.8241,93.8867,11164.0
2017-04-10 11:40:00,104.86,104.89,104.59,104.8,20712.0,93.8688,93.8957,93.6271,93.8151,20712.0
2017-04-10 11:50:00,104.79,104.81,104.61,104.76,15257.0,93.8062,93.8241,93.645,93.7793,15257.0
2017-04-10 12:00:00,104.78,104.97,104.78,104.81,12399.0,93.7972,93.9673,93.7972,93.8241,12399.0
2017-04-10 12:10:00,104.85,104.86,104.63,104.7,15821.0,93.8599,93.8688,93.6629,93.7256,15821.0
2017-04-10 12:20:00,104.71,104.8,104.58,104.64,12071.0,93.7346,93.8151,93.6182,93.6719,12071.0
2017-04-10 12:30:00,104.62,104.85,104.61,104.74,9620.0,93.654,93.8599,93.645,93.7614,9620.0
2017-04-10 12:40:00,104.76,104.86,104.7,104.8,11775.0,93.7793,93.8688,93.7256,93.8151,11775.0
2017-04-10 12:50:00,104.85,104.96,104.84,104.86,7895.0,93.8599,93.9584,93.8509,93.8688,7895.0
2017-04-10 13:00:00,104.85,104.94,104.82,104.94,8109.0,93.8599,93.9405,93.833,93.9405,8109.0
2017-04-10 13:10:00,104.91,105.05,104.78,104.96,11597.0,93.9136,94.0389,93.7972,93.9584,11597.0
2017-04-10 13:20:00,104.99,105.05,104.93,104.93,6494.0,93.9852,94.0389,93.9315,93.9315,6494.0
2017-04-10 13:30:00,104.95,105.19,104.88,105.12,14867.0,93.9494,94.1643,93.8867,94.1016,14867.0
2017-04-10 13:40:00,105.14,105.18,105.03,105.05,8526.0,94.1195,94.1553,94.021,94.0389,8526.0
2017-04-10 13:50:00,105.03,105.05,104.97,105.0,15483.0,94.021,94.0389,93.9673,93.9942,15483.0
2017-04-10 14:00:00,105.0,105.01,104.8,104.96,12095.0,93.9942,94.0031,93.8151,93.9584,12095.0
2017-04-10 14:10:00,104.95,105.22,104.95,105.09,25195.0,93.9494,94.1911,93.9494,94.0747,25195.0
2017-04-10 14:20:00,105.09,105.1,104.94,104.97,11776.0,94.0747,94.0837,93.9405,93.9673,11776.0
2017-04-10 14:30:00,104.96,105.0,104.86,104.9,22087.0,93.9584,93.9942,93.8688,93.9046,22087.0
2017-04-10 14:40:00,104.93,105.2,104.92,105.09,15392.0,93.9315,94.1732,93.9226,94.0747,15392.0
2017-04-10 14:50:00,105.09,105.14,104.94,104.96,13079.0,94.0747,94.1195,93.9405,93.9584,13079.0
2017-04-10 15:00:00,104.97,105.04,104.95,105.04,20594.0,93.9673,94.03,93.9494,94.03,20594.0
2017-04-10 15:10:00,105.03,105.18,105.0,105.16,39509.0,94.021,94.1553,93.9942,94.1374,39509.0
2017-04-10 15:20:00,105.16,105.18,104.94,104.99,30862.0,94.1374,94.1553,93.9405,93.9852,30862.0
2017-04-10 15:30:00,104.97,105.16,104.96,105.13,27364.0,93.9673,94.1374,93.9584,94.1105,27364.0
2017-04-10 15:40:00,105.14,105.15,104.99,105.05,37391.0,94.1195,94.1284,93.9852,94.0389,37391.0
2017-04-10 15:50:00,105.03,105.07,104.85,104.86,76006.0,94.021,94.0568,93.8599,93.8688,76006.0
2017-04-11 09:30:00,104.56,105.45,104.56,105.4,35684.0,93.6003,94.397,93.6003,94.3522,35684.0
2017-04-11 09:40:00,105.36,105.4,105.0,105.1,17609.0,94.3164,94.3522,93.9942,94.0837,17609.0
2017-04-11 09:50:00,104.98,104.98,104.75,104.87,12147.0,93.9763,93.9763,93.7704,93.8778,12147.0
2017-04-11 10:00:00,104.84,105.0,104.73,104.75,10801.0,93.8509,93.9942,93.7525,93.7704,10801.0
2017-04-11 10:10:00,104.75,104.89,104.75,104.79,11502.0,93.7704,93.8957,93.7704,93.8062,11502.0
2017-04-11 10:20:00,104.83,104.9,104.61,104.83,13838.0,93.842,93.9046,93.645,93.842,13838.0
2017-04-11 10:30:00,104.8,104.8,104.41,104.75,14298.0,93.8151,93.8151,93.466,93.7704,14298.0
2017-04-11 10:40:00,104.75,104.75,104.33,104.7,10267.0,93.7704,93.7704,93.3944,93.7256,10267.0
2017-04-11 10:50:00,104.6,104.7,104.54,104.7,9522.0,93.6361,93.7256,93.5824,93.7256,9522.0
2017-04-11 11:00:00,104.72,104.9,104.64,104.83,8920.0,93.7435,93.9046,93.6719,93.842,8920.0
2017-04-11 11:10:00,104.86,104.91,104.72,104.91,10470.0,93.8688,93.9136,93.7435,93.9136,10470.0
2017-04-11 11:20:00,104.9,104.95,104.83,104.89,9238.0,93.9046,93.9494,93.842,93.8957,9238.0
2017-04-11 11:30:00,104.89,105.14,104.87,105.09,7311.0,93.8957,94.1195,93.8778,94.0747,7311.0
2017-04-11 11:40:00,105.12,105.15,104.99,105.11,8987.0,94.1016,94.1284,93.9852,94.0926,8987.0
2017-04-11 11:50:00,105.11,105.29,105.08,105.27,6143.0,94.0926,94.2538,94.0658,94.2359,6143.0
2017-04-11 12:00:00,105.23,105.23,105.07,105.1,14927.0,94.2001,94.2001,94.0568,94.0837,14927.0
2017-04-11 12:10:00,105.13,105.42,105.13,105.34,14061.0,94.1105,94.3701,94.1105,94.2985,14061.0
2017-04-11 12:20:00,105.43,105.53,105.36,105.5,4417.0,94.3791,94.4686,94.3164,94.4418,4417.0
2017-04-11 12:30:00,105.49,105.52,105.38,105.38,10160.0,94.4328,94.4597,94.3343,94.3343,10160.0
2017-04-11 12:40:00,105.35,105.42,105.32,105.33,4100.0,94.3075,94.3701,94.2806,94.2896,4100.0
2017-04-11 12:50:00,105.34,105.46,105.33,105.37,10856.0,94.2985,94.406,94.2896,94.3254,10856.0
2017-04-11 13:00:00,105.39,105.57,105.39,105.42,7425.0,94.3433,94.5044,94.3433,94.3701,7425.0
2017-04-11 13:10:00,105.39,105.46,105.32,105.37,4245.0,94.3433,94.406,94.2806,94.3254,4245.0
2017-04-11 13:20:00,105.36,105.46,105.27,105.27,7192.0,94.3164,94.406,94.2359,94.2359,7192.0
2017-04-11 13:30:00,105.22,105.27,105.18,105.27,5430.0,94.1911,94.2359,94.1553,94.2359,5430.0
2017-04-11 13:40:00,105.23,105.23,105.12,105.12,5623.0,94.2001,94.2001,94.1016,94.1016,5623.0
2017-04-11 13:50:00,105.19,105.22,105.15,105.19,7844.0,94.1643,94.1911,94.1284,94.1643,7844.0
2017-04-11 14:00:00,105.22,105.3,105.19,105.26,8409.0,94.1911,94.2627,94.1643,94.2269,8409.0
2017-04-11 14:10:00,105.29,105.33,105.09,105.17,10356.0,94.2538,94.2896,94.0747,94.1463,10356.0
2017-04-11 14:20:00,105.17,105.31,105.15,105.31,5250.0,94.1463,94.2717,94.1284,94.2717,5250.0
2017-04-11 14:30:00,105.36,105.37,105.24,105.31,8417.0,94.3164,94.3254,94.209,94.2717,8417.0
2017-04-11 14:40:00,105.31,105.36,105.24,105.3,7435.0,94.2717,94.3164,94.209,94.2627,7435.0
2017-04-11 14:50:00,105.31,105.4,105.29,105.37,4616.0,94.2717,94.3522,94.2538,94.3254,4616.0
2017-04-11 15:00:00,105.38,105.43,105.26,105.35,7053.0,94.3343,94.3791,94.2269,94.3075,7053.0
2017-04-11 15:10:00,105.38,105.41,105.24,105.28,10994.0,94.3343,94.3612,94.209,94.2448,10994.0
2017-04-11 15:20:00,105.3,105.47,105.27,105.45,8916.0,94.2627,94.4149,94.2359,94.397,8916.0
2017-04-11 15:30:00,105.5,105.7,105.5,105.68,15851.0,94.4418,94.6208,94.4418,94.6029,15851.0
2017-04-11 15:40:00,105.69,105.7,105.47,105.58,19424.0,94.6118,94.6208,94.4149,94.5134,19424.0
2017-04-11 15:50:00,105.58,105.63,105.49,105.61,54458.0,94.5134,94.5581,94.4328,94.5402,54458.0
2017-04-12 09:30:00,106.0,106.08,105.29,105.44,23095.0,94.8893,94.961,94.2538,94.388,23095.0
2017-04-12 09:40:00,105.44,105.59,105.25,105.25,11857.0,94.388,94.5223,94.218,94.218,11857.0
2017-04-12 09:50:00,105.18,105.2,104.85,105.01,10220.0,94.1553,94.1732,93.8599,94.0031,10220.0
2017-04-12 10:00:00,105.01,105.2,104.62,104.64,13009.0,94.0031,94.1732,93.654,93.6719,13009.0
2017-04-12 10:10:00,104.64,104.95,104.52,104.9,9737.0,93.6719,93.9494,93.5645,93.9046,9737.0
2017-04-12 10:20:00,104.91,104.92,104.56,104.61,8779.0,93.9136,93.9226,93.6003,93.645,8779.0
2017-04-12 10:30:00,104.61,104.84,104.57,104.65,6029.0,93.645,93.8509,93.6092,93.6809,6029.0
2017-04-12 10:40:00,104.65,104.71,104.35,104.35,12616.0,93.6809,93.7346,93.4123,93.4123,12616.0
2017-04-12 10:50:00,104.36,104.36,104.22,104.28,13264.0,93.4212,93.4212,93.2959,93.3496,13264.0
2017-04-12 11:00:00,104.28,104.58,104.28,104.56,8442.0,93.3496,93.6182,93.3496,93.6003,8442.0
2017-04-12 11:10:00,104.53,104.56,104.43,104.47,12293.0,93.5734,93.6003,93.4839,93.5197,12293.0
2017-04-12 11:20:00,104.48,104.56,104.38,104.44,9396.0,93.5287,93.6003,93.4392,93.4929,9396.0
2017-04-12 11:30:00,104.45,104.52,104.24,104.28,5565.0,93.5018,93.5645,93.3138,93.3496,5565.0
2017-04-12 11:40:00,104.28,104.36,104.15,104.28,6356.0,93.3496,93.4212,93.2333,93.3496,6356.0
2017-04-12 11:50:00,104.27,104.27,104.11,104.14,7596.0,93.3407,93.3407,93.1975,93.2243,7596.0
2017-04-12 12:00:00,104.08,104.14,104.0,104.0,13305.0,93.1706,93.2243,93.099,93.099,13305.0
2017-04-12 12:10:00,104.03,104.06,103.97,103.98,9221.0,93.1258,93.1527,93.0721,93.0811,9221.0
2017-04-12 12:20:00,103.98,104.04,103.9,103.95,6427.0,93.0811,93.1348,93.0095,93.0542,6427.0
2017-04-12 12:30:00,103.99,104.03,103.86,103.94,10063.0,93.09,93.1258,92.9737,93.0453,10063.0
2017-04-12 12:40:00,103.95,104.04,103.89,103.91,5852.0,93.0542,93.1348,93.0005,93.0184,5852.0
2017-04-12 12:50:00,103.91,103.93,103.8,103.93,8778.0,93.0184,93.0363,92.9199,93.0363,8778.0
2017-04-12 13:00:00,103.93,104.07,103.92,104.03,24877.0,93.0363,93.1616,93.0274,93.1258,24877.0
2017-04-12 13:10:00,104.07,104.07,103.95,103.98,12082.0,93.1616,93.1616,93.0542,93.0811,12082.0
2017-04-12 13:20:00,104.01,104.05,103.91,104.05,9434.0,93.1079,93.1437,93.0184,93.1437,9434.0
2017-04-12 13:30:00,104.05,104.16,103.96,104.13,7611.0,93.1437,93.2422,93.0632,93.2154,7611.0
2017-04-12 13:40:00,104.14,104.26,104.13,104.15,12838.0,93.2243,93.3317,93.2154,93.2333,12838.0
2017-04-12 13:50:00,104.15,104.18,103.97,104.14,6844.0,93.2333,93.2601,93.0721,93.2243,6844.0
2017-04-12 14:00:00,104.15,104.15,103.99,104.03,12595.0,93.2333,93.2333,93.09,93.1258,12595.0
2017-04-12 14:10:00,104.0,104.16,104.0,104.15,18820.0,93.099,93.2422,93.099,93.2333,18820.0
2017-04-12 14:20:00,104.13,104.2,104.07,104.17,8089.0,93.2154,93.278,93.1616,93.2512,8089.0
2017-04-12 14:30:00,104.16,104.19,104.0,104.0,16651.0,93.2422,93.2691,93.099,93.099,16651.0
2017-04-12 14:40:00,104.0,104.03,103.94,103.94,14104.0,93.099,93.1258,93.0453,93.0453,14104.0
2017-04-12 14:50:00,103.9,104.08,103.89,103.98,14149.0,93.0095,93.1706,93.0005,93.0811,14149.0
2017-04-12 15:00:00,103.99,104.04,103.93,104.01,9493.0,93.09,93.1348,93.0363,93.1079,9493.0
2017-04-12 15:10:00,104.03,104.15,103.97,103.98,19893.0,93.1258,93.2333,93.0721,93.0811,19893.0
2017-04-12 15:20:00,103.99,104.31,103.99,104.29,24995.0,93.09,93.3765,93.09,93.3586,24995.0
2017-04-12 15:30:00,104.27,104.33,104.15,104.15,31104.0,93.3407,93.3944,93.2333,93.2333,31104.0
2017-04-12 15:40:00,104.15,104.24,104.04,104.04,23917.0,93.2333,93.3138,93.1348,93.1348,23917.0
2017-04-12 15:50:00,104.04,104.15,103.99,104.12,43655.0,93.1348,93.2333,93.09,93.2064,43655.0
2017-04-13 09:30:00,104.0,104.58,104.0,104.4,12446.0,93.099,93.6182,93.099,93.4571,12446.0
2017-04-13 09:40:00,104.44,104.52,104.22,104.32,4235.0,93.4929,93.5645,93.2959,93.3854,4235.0
2017-04-13 09:50:00,104.55,104.68,104.45,104.52,6220.0,93.5913,93.7077,93.5018,93.5645,6220.0
2017-04-13 10:00:00,104.37,104.81,104.37,104.62,3400.0,93.4302,93.8241,93.4302,93.654,3400.0
2017-04-13 10:10:00,104.55,104.68,104.5,104.68,4810.0,93.5913,93.7077,93.5466,93.7077,4810.0
2017-04-13 10:20:00,104.67,104.67,104.29,104.29,22595.0,93.6988,93.6988,93.3586,93.3586,22595.0
2017-04-13 10:30:00,104.27,104.38,104.22,104.34,6274.0,93.3407,93.4392,93.2959,93.4033,6274.0
2017-04-13 10:40:00,104.31,104.52,104.31,104.5,7630.0,93.3765,93.5645,93.3765,93.5466,7630.0
2017-04-13 10:50:00,104.5,104.69,104.48,104.5,12531.0,93.5466,93.7167,93.5287,93.5466,12531.0
2017-04-13 11:00:00,104.52,104.63,104.5,104.58,7786.0,93.5645,93.6629,93.5466,93.6182,7786.0
2017-04-13 11:10:00,104.54,104.57,104.32,104.42,8250.0,93.5824,93.6092,93.3854,93.475,8250.0
2017-04-13 11:20:00,104.42,104.53,104.42,104.5,6700.0,93.475,93.5734,93.475,93.5466,6700.0
2017-04-13 11:30:00,104.46,104.51,104.28,104.31,6950.0,93.5108,93.5555,93.3496,93.3765,6950.0
2017-04-13 11:40:00,104.3,104.3,104.16,104.25,5100.0,93.3675,93.3675,93.2422,93.3228,5100.0
2017-04-13 11:50:00,104.27,104.4,104.18,104.24,8190.0,93.3407,93.4571,93.2601,93.3138,8190.0
2017-04-13 12:00:00,104.24,104.24,104.09,104.13,5566.0,93.3138,93.3138,93.1796,93.2154,5566.0
2017-04-13 12:10:00,104.13,104.23,104.05,104.05,8500.0,93.2154,93.3049,93.1437,93.1437,8500.0
2017-04-13 12:20:00,104.05,104.07,103.91,103.98,3038.0,93.1437,93.1616,93.0184,93.0811,3038.0
2017-04-13 12:30:00,104.07,104.11,104.03,104.06,4864.0,93.1616,93.1975,93.1258,93.1527,4864.0
2017-04-13 12:40:00,104.06,104.06,103.83,103.83,4858.0,93.1527,93.1527,92.9468,92.9468,4858.0
2017-04-13 12:50:00,103.85,104.0,103.85,103.97,3636.0,92.9647,93.099,92.9647,93.0721,3636.0
2017-04-13 13:00:00,103.91,103.93,103.74,103.84,2761.0,93.0184,93.0363,92.8662,92.9558,2761.0
2017-04-13 13:10:00,103.79,103.79,103.67,103.7,2205.0,92.911,92.911,92.8036,92.8304,2205.0
2017-04-13 13:20:00,103.75,103.82,103.7,103.82,5270.0,92.8752,92.9379,92.8304,92.9379,5270.0
2017-04-13 13:30:00,103.8,103.84,103.74,103.77,6976.0,92.9199,92.9558,92.8662,92.8931,6976.0
2017-04-13 13:40:00,103.77,103.77,103.42,103.45,7903.0,92.8931,92.8931,92.5798,92.6066,7903.0
2017-04-13 13:50:00,103.44,103.66,103.44,103.57,5050.0,92.5977,92.7946,92.5977,92.7141,5050.0
2017-04-13 14:00:00,103.55,103.73,103.52,103.7,4544.0,92.6962,92.8573,92.6693,92.8304,4544.0
2017-04-13 14:10:00,103.69,103.81,103.69,103.73,7335.0,92.8215,92.9289,92.8215,92.8573,7335.0
2017-04-13 14:20:00,103.74,103.84,103.69,103.78,5427.0,92.8662,92.9558,92.8215,92.902,5427.0
2017-04-13 14:30:00,103.77,103.85,103.72,103.75,7283.0,92.8931,92.9647,92.8483,92.8752,7283.0
2017-04-13 14:40:00,103.75,103.87,103.75,103.83,7301.0,92.8752,92.9826,92.8752,92.9468,7301.0
2017-04-13 14:50:00,103.82,103.98,103.81,103.96,8754.0,92.9379,93.0811,92.9289,93.0632,8754.0
2017-04-13 15:00:00,103.93,103.96,103.8,103.8,10540.0,93.0363,93.0632,92.9199,92.9199,10540.0
2017-04-13 15:10:00,103.77,103.78,103.51,103.63,9984.0,92.8931,92.902,92.6603,92.7678,9984.0
2017-04-13 15:20:00,103.65,103.78,103.65,103.73,8804.0,92.7857,92.902,92.7857,92.8573,8804.0
2017-04-13 15:30:00,103.7,103.75,103.48,103.55,16712.0,92.8304,92.8752,92.6335,92.6962,16712.0
2017-04-13 15:40:00,103.55,103.97,103.52,103.91,30355.0,92.6962,93.0721,92.6693,93.0184,30355.0
2017-04-13 15:50:00,103.91,103.92,103.61,103.61,47862.0,93.0184,93.0274,92.7499,92.7499,47862.0
2017-04-17 09:30:00,103.75,104.22,103.75,104.14,18354.0,92.8752,93.2959,92.8752,93.2243,18354.0
2017-04-17 09:40:00,104.18,104.18,103.77,104.03,15154.0,93.2601,93.2601,92.8931,93.1258,15154.0
2017-04-17 09:50:00,104.08,104.3,103.93,103.99,16278.0,93.1706,93.3675,93.0363,93.09,16278.0
2017-04-17 10:00:00,104.14,104.27,103.92,103.93,11515.0,93.2243,93.3407,93.0274,93.0363,11515.0
2017-04-17 10:10:00,103.95,104.07,103.78,103.99,12434.0,93.0542,93.1616,92.902,93.09,12434.0
2017-04-17 10:20:00,103.99,103.99,103.66,103.73,8906.0,93.09,93.09,92.7946,92.8573,8906.0
2017-04-17 10:30:00,103.72,103.8,103.59,103.66,11381.0,92.8483,92.9199,92.732,92.7946,11381.0
2017-04-17 10:40:00,103.69,103.75,103.46,103.71,14237.0,92.8215,92.8752,92.6156,92.8394,14237.0
2017-04-17 10:50:00,103.77,103.85,103.73,103.81,11765.0,92.8931,92.9647,92.8573,92.9289,11765.0
2017-04-17 11:00:00,103.79,103.91,103.72,103.8,14747.0,92.911,93.0184,92.8483,92.9199,14747.0
2017-04-17 11:10:00,103.84,103.98,103.81,103.95,8289.0,92.9558,93.0811,92.9289,93.0542,8289.0
2017-04-17 11:20:00,103.93,104.06,103.87,104.05,7292.0,93.0363,93.1527,92.9826,93.1437,7292.0
2017-04-17 11:30:00,104.04,104.15,103.92,104.08,9265.0,93.1348,93.2333,93.0274,93.1706,9265.0
2017-04-17 11:40:00,104.09,104.13,104.0,104.05,8841.0,93.1796,93.2154,93.099,93.1437,8841.0
2017-04-17 11:50:00,104.1,104.16,104.05,104.16,5801.0,93.1885,93.2422,93.1437,93.2422,5801.0
2017-04-17 12:00:00,104.16,104.26,104.1,104.16,9332.0,93.2422,93.3317,93.1885,93.2422,9332.0
2017-04-17 12:10:00,104.16,104.25,104.08,104.15,14090.0,93.2422,93.3228,93.1706,93.2333,14090.0
2017-04-17 12:20:00,104.19,104.22,104.1,104.11,2941.0,93.2691,93.2959,93.1885,93.1975,2941.0
2017-04-17 12:30:00,104.11,104.27,104.07,104.27,21847.0,93.1975,93.3407,93.1616,93.3407,21847.0
2017-04-17 12:40:00,104.23,104.27,104.16,104.2,9521.0,93.3049,93.3407,93.2422,93.278,9521.0
2017-04-17 12:50:00,104.19,104.21,104.12,104.16,13390.0,93.2691,93.287,93.2064,93.2422,13390.0
2017-04-17 13:00:00,104.16,104.31,104.13,104.27,23548.0,93.2422,93.3765,93.2154,93.3407,23548.0
2017-04-17 13:10:00,104.23,104.33,104.18,104.25,11281.0,93.3049,93.3944,93.2601,93.3228,11281.0
2017-04-17 13:20:00,104.25,104.32,104.18,104.32,13832.0,93.3228,93.3854,93.2601,93.3854,13832.0
2017-04-17 13:30:00,104.26,104.27,104.19,104.23,8421.0,93.3317,93.3407,93.2691,93.3049,8421.0
2017-04-17 13:40:00,104.24,104.26,104.18,104.23,9701.0,93.3138,93.3317,93.2601,93.3049,9701.0
2017-04-17 13:50:00,104.22,104.22,104.18,104.19,8572.0,93.2959,93.2959,93.2601,93.2691,8572.0
2017-04-17 14:00:00,104.22,104.28,104.18,104.23,5223.0,93.2959,93.3496,93.2601,93.3049,5223.0
2017-04-17 14:10:00,104.23,104.26,104.17,104.2,10164.0,93.3049,93.3317,93.2512,93.278,10164.0
2017-04-17 14:20:00,104.23,104.28,104.2,104.21,5017.0,93.3049,93.3496,93.278,93.287,5017.0
2017-04-17 14:30:00,104.18,104.29,104.17,104.23,22116.0,93.2601,93.3586,93.2512,93.3049,22116.0
2017-04-17 14:40:00,104.28,104.33,104.24,104.31,14706.0,93.3496,93.3944,93.3138,93.3765,14706.0
2017-04-17 14:50:00,104.33,104.33,104.19,104.2,10135.0,93.3944,93.3944,93.2691,93.278,10135.0
2017-04-17 15:00:00,104.23,104.27,104.18,104.23,13001.0,93.3049,93.3407,93.2601,93.3049,13001.0
2017-04-17 15:10:00,104.23,104.31,104.08,104.29,29818.0,93.3049,93.3765,93.1706,93.3586,29818.0
2017-04-17 15:20:00,104.33,104.57,104.31,104.54,12409.0,93.3944,93.6092,93.3765,93.5824,12409.0
2017-04-17 15:30:00,104.55,104.55,104.36,104.47,18869.0,93.5913,93.5913,93.4212,93.5197,18869.0
2017-04-17 15:40:00,104.48,104.57,104.41,104.55,32291.0,93.5287,93.6092,93.466,93.5913,32291.0
2017-04-17 15:50:00,104.57,104.63,104.51,104.62,40726.0,93.6092,93.6629,93.5555,93.654,40726.0
2017-04-18 09:30:00,103.95,105.06,103.95,105.0,34147.0,93.0542,94.0479,93.0542,93.9942,34147.0
2017-04-18 09:40:00,105.02,105.28,104.87,105.09,20470.0,94.0121,94.2448,93.8778,94.0747,20470.0
2017-04-18 09:50:00,105.17,105.25,104.77,105.0,28383.0,94.1463,94.218,93.7883,93.9942,28383.0
2017-04-18 10:00:00,105.08,105.17,104.72,104.8,16682.0,94.0658,94.1463,93.7435,93.8151,16682.0
2017-04-18 10:10:00,104.81,105.02,104.67,105.02,17088.0,93.8241,94.0121,93.6988,94.0121,17088.0
2017-04-18 10:20:00,104.96,105.04,104.82,104.95,14900.0,93.9584,94.03,93.833,93.9494,14900.0
2017-04-18 10:30:00,104.88,105.04,104.73,104.77,10800.0,93.8867,94.03,93.7525,93.7883,10800.0
2017-04-18 10:40:00,104.77,104.97,104.65,104.82,18632.0,93.7883,93.9673,93.6809,93.833,18632.0
2017-04-18 10:50:00,104.75,105.0,104.73,105.0,16684.0,93.7704,93.9942,93.7525,93.9942,16684.0
2017-04-18 11:00:00,105.01,105.05,104.87,105.05,21008.0,94.0031,94.0389,93.8778,94.0389,21008.0
2017-04-18 11:10:00,105.07,105.37,105.07,105.16,28549.0,94.0568,94.3254,94.0568,94.1374,28549.0
2017-04-18 11:20:00,105.15,105.17,105.0,105.06,7913.0,94.1284,94.1463,93.9942,94.0479,7913.0
2017-04-18 11:30:00,105.06,105.06,104.77,104.95,15798.0,94.0479,94.0479,93.7883,93.9494,15798.0
2017-04-18 11:40:00,104.91,105.0,104.87,104.98,12113.0,93.9136,93.9942,93.8778,93.9763,12113.0
2017-04-18 11:50:00,104.99,105.03,104.93,104.95,11968.0,93.9852,94.021,93.9315,93.9494,11968.0
2017-04-18 12:00:00,104.95,105.06,104.84,105.04,12243.0,93.9494,94.0479,93.8509,94.03,12243.0
2017-04-18 12:10:00,105.06,105.06,104.95,105.02,9219.0,94.0479,94.0479,93.9494,94.0121,9219.0
2017-04-18 12:20:00,105.0,105.1,104.97,105.04,17760.0,93.9942,94.0837,93.9673,94.03,17760.0
2017-04-18 12:30:00,105.02,105.09,104.97,105.04,9431.0,94.0121,94.0747,93.9673,94.03,9431.0
2017-04-18 12:40:00,105.04,105.07,105.01,105.07,4901.0,94.03,94.0568,94.0031,94.0568,4901.0
2017-04-18 12:50:00,105.07,105.14,105.03,105.05,5163.0,94.0568,94.1195,94.021,94.0389,5163.0
2017-04-18 13:00:00,105.03,105.13,104.98,105.13,11930.0,94.021,94.1105,93.9763,94.1105,11930.0
2017-04-18 13:10:00,105.1,105.29,105.1,105.24,9840.0,94.0837,94.2538,94.0837,94.209,9840.0
2017-04-18 13:20:00,105.27,105.4,105.26,105.4,5641.0,94.2359,94.3522,94.2269,94.3522,5641.0
2017-04-18 13:30:00,105.41,105.52,105.41,105.45,11361.0,94.3612,94.4597,94.3612,94.397,11361.0
2017-04-18 13:40:00,105.43,105.6,105.42,105.53,9200.0,94.3791,94.5313,94.3701,94.4686,9200.0
2017-04-18 13:50:00,105.53,105.53,105.45,105.49,6791.0,94.4686,94.4686,94.397,94.4328,6791.0
2017-04-18 14:00:00,105.5,105.64,105.5,105.63,9700.0,94.4418,94.5671,94.4418,94.5581,9700.0
2017-04-18 14:10:00,105.63,105.7,105.56,105.61,9363.0,94.5581,94.6208,94.4955,94.5402,9363.0
2017-04-18 14:20:00,105.63,105.63,105.38,105.45,9225.0,94.5581,94.5581,94.3343,94.397,9225.0
2017-04-18 14:30:00,105.45,105.62,105.43,105.59,10859.0,94.397,94.5492,94.3791,94.5223,10859.0
2017-04-18 14:40:00,105.61,105.64,105.55,105.62,16078.0,94.5402,94.5671,94.4865,94.5492,16078.0
2017-04-18 14:50:00,105.63,105.65,105.52,105.56,11636.0,94.5581,94.576,94.4597,94.4955,11636.0
2017-04-18 15:00:00,105.57,105.66,105.46,105.66,14822.0,94.5044,94.585,94.406,94.585,14822.0
2017-04-18 15:10:00,105.66,105.66,105.52,105.62,19334.0,94.585,94.585,94.4597,94.5492,19334.0
2017-04-18 15:20:00,105.64,105.68,105.6,105.62,14035.0,94.5671,94.6029,94.5313,94.5492,14035.0
2017-04-18 15:30:00,105.63,105.76,105.56,105.7,28586.0,94.5581,94.6745,94.4955,94.6208,28586.0
2017-04-18 15:40:00,105.7,105.8,105.53,105.71,41156.0,94.6208,94.7103,94.4686,94.6297,41156.0
2017-04-18 15:50:00,105.72,105.81,105.69,105.77,83662.0,94.6387,94.7193,94.6118,94.6835,83662.0
2017-04-19 09:30:00,106.05,106.93,106.0,106.35,28885.0,94.9341,95.7219,94.8893,95.2027,28885.0
2017-04-19 09:40:00,106.34,106.36,106.02,106.08,12368.0,95.1937,95.2116,94.9073,94.961,12368.0
2017-04-19 09:50:00,106.11,106.33,105.99,106.27,27819.0,94.9878,95.1848,94.8804,95.131,27819.0
2017-04-19 10:00:00,106.27,106.3,105.89,106.04,14553.0,95.131,95.1579,94.7909,94.9252,14553.0
2017-04-19 10:10:00,105.99,106.0,105.73,105.82,13125.0,94.8804,94.8893,94.6476,94.7282,13125.0
2017-04-19 10:20:00,105.82,106.05,105.72,105.95,13417.0,94.7282,94.9341,94.6387,94.8446,13417.0
2017-04-19 10:30:00,105.95,106.1,105.79,106.1,10656.0,94.8446,94.9789,94.7014,94.9789,10656.0
2017-04-19 10:40:00,106.04,106.14,106.0,106.03,11279.0,94.9252,95.0147,94.8893,94.9162,11279.0
2017-04-19 10:50:00,106.01,106.15,105.96,106.06,12144.0,94.8983,95.0236,94.8535,94.9431,12144.0
2017-04-19 11:00:00,106.09,106.39,106.09,106.36,9339.0,94.9699,95.2385,94.9699,95.2116,9339.0
2017-04-19 11:10:00,106.34,106.44,106.24,106.38,11836.0,95.1937,95.2832,95.1042,95.2295,11836.0
2017-04-19 11:20:00,106.4,106.55,106.4,106.55,7015.0,95.2474,95.3817,95.2474,95.3817,7015.0
2017-04-19 11:30:00,106.52,106.55,106.45,106.47,7547.0,95.3548,95.3817,95.2922,95.3101,7547.0
2017-04-19 11:40:00,106.51,106.56,106.37,106.38,9689.0,95.3459,95.3907,95.2206,95.2295,9689.0
2017-04-19 11:50:00,106.38,106.43,106.24,106.25,12190.0,95.2295,95.2743,95.1042,95.1131,12190.0
2017-04-19 12:00:00,106.26,106.33,106.14,106.21,10616.0,95.1221,95.1848,95.0147,95.0773,10616.0
2017-04-19 12:10:00,106.2,106.24,106.05,106.15,20563.0,95.0684,95.1042,94.9341,95.0236,20563.0
2017-04-19 12:20:00,106.14,106.31,106.11,106.25,9955.0,95.0147,95.1669,94.9878,95.1131,9955.0
2017-04-19 12:30:00,106.24,106.33,106.21,106.25,4540.0,95.1042,95.1848,95.0773,95.1131,4540.0
2017-04-19 12:40:00,106.25,106.25,106.13,106.15,5550.0,95.1131,95.1131,95.0057,95.0236,5550.0
2017-04-19 12:50:00,106.14,106.14,105.97,106.0,14379.0,95.0147,95.0147,94.8625,94.8893,14379.0
2017-04-19 13:00:00,106.0,106.05,105.84,106.04,18830.0,94.8893,94.9341,94.7461,94.9252,18830.0
2017-04-19 13:10:00,106.0,106.03,105.84,105.86,14018.0,94.8893,94.9162,94.7461,94.764,14018.0
2017-04-19 13:20:00,105.86,105.92,105.8,105.8,10971.0,94.764,94.8177,94.7103,94.7103,10971.0
2017-04-19 13:30:00,105.8,105.8,105.69,105.69,6128.0,94.7103,94.7103,94.6118,94.6118,6128.0
2017-04-19 13:40:00,105.7,105.75,105.65,105.67,7329.0,94.6208,94.6656,94.576,94.5939,7329.0
2017-04-19 13:50:00,105.68,105.74,105.61,105.72,8866.0,94.6029,94.6566,94.5402,94.6387,8866.0
2017-04-19 14:00:00,105.73,105.8,105.61,105.61,9266.0,94.6476,94.7103,94.5402,94.5402,9266.0
2017-04-19 14:10:00,105.64,105.75,105.58,105.75,32338.0,94.5671,94.6656,94.5134,94.6656,32338.0
2017-04-19 14:20:00,105.75,105.87,105.67,105.79,17447.0,94.6656,94.773,94.5939,94.7014,17447.0
2017-04-19 14:30:00,105.79,105.93,105.73,105.88,53801.0,94.7014,94.8267,94.6476,94.7819,53801.0
2017-04-19 14:40:00,105.88,105.88,105.61,105.61,8160.0,94.7819,94.7819,94.5402,94.5402,8160.0
2017-04-19 14:50:00,105.58,105.61,105.37,105.53,26659.0,94.5134,94.5402,94.3254,94.4686,26659.0
2017-04-19 15:00:00,105.54,105.66,105.48,105.65,14715.0,94.4776,94.585,94.4239,94.576,14715.0
2017-04-19 15:10:00,105.67,105.78,105.63,105.77,17573.0,94.5939,94.6924,94.5581,94.6835,17573.0
2017-04-19 15:20:00,105.79,105.79,105.61,105.64,29506.0,94.7014,94.7014,94.5402,94.5671,29506.0
2017-04-19 15:30:00,105.64,105.7,105.53,105.7,33237.0,94.5671,94.6208,94.4686,94.6208,33237.0
2017-04-19 15:40:00,105.7,105.74,105.59,105.62,38825.0,94.6208,94.6566,94.5223,94.5492,38825.0
2017-04-19 15:50:00,105.62,105.88,105.6,105.83,136481.0,94.5492,94.7819,94.5313,94.7372,136481.0
2017-04-20 09:30:00,106.14,106.14,105.39,105.86,24008.0,95.0147,95.0147,94.3433,94.764,24008.0
2017-04-20 09:40:00,105.83,106.04,105.74,105.9,14890.0,94.7372,94.9252,94.6566,94.7998,14890.0
2017-04-20 09:50:00,105.9,106.12,105.76,105.82,18029.0,94.7998,94.9968,94.6745,94.7282,18029.0
2017-04-20 10:00:00,105.89,106.01,105.67,105.77,13407.0,94.7909,94.8983,94.5939,94.6835,13407.0
2017-04-20 10:10:00,105.86,106.12,105.83,105.91,19841.0,94.764,94.9968,94.7372,94.8088,19841.0
2017-04-20 10:20:00,105.9,106.04,105.85,105.89,12195.0,94.7998,94.9252,94.7551,94.7909,12195.0
2017-04-20 10:30:00,105.94,106.06,105.75,105.79,11823.0,94.8356,94.9431,94.6656,94.7014,11823.0
2017-04-20 10:40:00,105.85,106.0,105.82,105.86,19245.0,94.7551,94.8893,94.7282,94.764,19245.0
2017-04-20 10:50:00,105.89,106.01,105.85,105.96,20004.0,94.7909,94.8983,94.7551,94.8535,20004.0
2017-04-20 11:00:00,105.97,106.0,105.73,105.79,19966.0,94.8625,94.8893,94.6476,94.7014,19966.0
2017-04-20 11:10:00,105.83,106.04,105.81,106.03,9276.0,94.7372,94.9252,94.7193,94.9162,9276.0
2017-04-20 11:20:00,106.02,106.12,105.96,106.12,6176.0,94.9073,94.9968,94.8535,94.9968,6176.0
2017-04-20 11:30:00,106.14,106.25,106.12,106.19,9048.0,95.0147,95.1131,94.9968,95.0594,9048.0
2017-04-20 11:40:00,106.19,106.22,105.79,105.79,59640.0,95.0594,95.0863,94.7014,94.7014,59640.0
2017-04-20 11:50:00,105.86,105.94,105.69,105.69,15051.0,94.764,94.8356,94.6118,94.6118,15051.0
2017-04-20 12:00:00,105.72,105.81,105.68,105.74,13107.0,94.6387,94.7193,94.6029,94.6566,13107.0
2017-04-20 12:10:00,105.76,105.85,105.76,105.85,9873.0,94.6745,94.7551,94.6745,94.7551,9873.0
2017-04-20 12:20:00,105.87,105.97,105.85,105.97,7786.0,94.773,94.8625,94.7551,94.8625,7786.0
2017-04-20 12:30:00,105.97,106.02,105.8,105.89,21286.0,94.8625,94.9073,94.7103,94.7909,21286.0
2017-04-20 12:40:00,105.92,106.08,105.91,106.0,14967.0,94.8177,94.961,94.8088,94.8893,14967.0
2017-04-20 12:50:00,106.03,106.03,105.9,105.9,11257.0,94.9162,94.9162,94.7998,94.7998,11257.0
2017-04-20 13:00:00,105.95,106.0,105.84,105.86,13356.0,94.8446,94.8893,94.7461,94.764,13356.0
2017-04-20 13:10:00,105.86,105.89,105.73,105.73,9274.0,94.764,94.7909,94.6476,94.6476,9274.0
2017-04-20 13:20:00,105.72,105.89,105.72,105.83,7804.0,94.6387,94.7909,94.6387,94.7372,7804.0
2017-04-20 13:30:00,105.84,106.02,105.84,106.0,10093.0,94.7461,94.9073,94.7461,94.8893,10093.0
2017-04-20 13:40:00,106.03,106.1,105.97,106.0,15135.0,94.9162,94.9789,94.8625,94.8893,15135.0
2017-04-20 13:50:00,106.04,106.07,105.96,105.96,20627.0,94.9252,94.952,94.8535,94.8535,20627.0
2017-04-20 14:00:00,106.01,106.01,105.78,105.79,13631.0,94.8983,94.8983,94.6924,94.7014,13631.0
2017-04-20 14:10:00,105.8,105.8,105.5,105.72,13572.0,94.7103,94.7103,94.4418,94.6387,13572.0
2017-04-20 14:20:00,105.72,105.77,105.61,105.61,9542.0,94.6387,94.6835,94.5402,94.5402,9542.0
2017-04-20 14:30:00,105.67,105.74,105.62,105.73,8042.0,94.5939,94.6566,94.5492,94.6476,8042.0
2017-04-20 14:40:00,105.73,105.77,105.68,105.73,13546.0,94.6476,94.6835,94.6029,94.6476,13546.0
2017-04-20 14:50:00,105.75,105.82,105.71,105.72,11241.0,94.6656,94.7282,94.6297,94.6387,11241.0
2017-04-20 15:00:00,105.76,105.83,105.69,105.83,10435.0,94.6745,94.7372,94.6118,94.7372,10435.0
2017-04-20 15:10:00,105.82,105.9,105.79,105.79,10193.0,94.7282,94.7998,94.7014,94.7014,10193.0
2017-04-20 15:20:00,105.81,105.82,105.67,105.71,14984.0,94.7193,94.7282,94.5939,94.6297,14984.0
2017-04-20 15:30:00,105.73,105.82,105.72,105.79,19308.0,94.6476,94.7282,94.6387,94.7014,19308.0
2017-04-20 15:40:00,105.79,105.87,105.77,105.83,24597.0,94.7014,94.773,94.6835,94.7372,24597.0
2017-04-20 15:50:00,105.83,105.84,105.52,105.52,104512.0,94.7372,94.7461,94.4597,94.4597,104512.0
2017-04-21 09:30:00,105.6,106.02,105.53,105.86,40875.0,94.5313,94.9073,94.4686,94.764,40875.0
2017-04-21 09:40:00,105.95,105.99,105.61,105.62,37645.0,94.8446,94.8804,94.5402,94.5492,37645.0
2017-04-21 09:50:00,105.65,105.69,105.31,105.38,13896.0,94.576,94.6118,94.2717,94.3343,13896.0
2017-04-21 10:00:00,105.41,105.48,105.28,105.33,14824.0,94.3612,94.4239,94.2448,94.2896,14824.0
2017-04-21 10:10:00,105.35,105.45,105.22,105.26,16490.0,94.3075,94.397,94.1911,94.2269,16490.0
2017-04-21 10:20:00,105.26,105.5,104.99,105.31,59203.0,94.2269,94.4418,93.9852,94.2717,59203.0
2017-04-21 10:30:00,105.41,105.54,105.32,105.33,15462.0,94.3612,94.4776,94.2806,94.2896,15462.0
2017-04-21 10:40:00,105.37,105.44,105.27,105.3,19315.0,94.3254,94.388,94.2359,94.2627,19315.0
2017-04-21 10:50:00,105.33,105.4,105.23,105.34,10363.0,94.2896,94.3522,94.2001,94.2985,10363.0
2017-04-21 11:00:00,105.32,105.36,105.24,105.27,27926.0,94.2806,94.3164,94.209,94.2359,27926.0
2017-04-21 11:10:00,105.28,105.3,105.0,105.18,15962.0,94.2448,94.2627,93.9942,94.1553,15962.0
2017-04-21 11:20:00,105.2,105.25,105.18,105.21,6430.0,94.1732,94.218,94.1553,94.1822,6430.0
2017-04-21 11:30:00,105.21,105.27,105.18,105.2,7014.0,94.1822,94.2359,94.1553,94.1732,7014.0
2017-04-21 11:40:00,105.19,105.28,105.17,105.27,12283.0,94.1643,94.2448,94.1463,94.2359,12283.0
2017-04-21 11:50:00,105.27,105.27,105.2,105.22,12590.0,94.2359,94.2359,94.1732,94.1911,12590.0
2017-04-21 12:00:00,105.25,105.29,105.22,105.23,8183.0,94.218,94.2538,94.1911,94.2001,8183.0
2017-04-21 12:10:00,105.25,105.28,105.14,105.18,9586.0,94.218,94.2448,94.1195,94.1553,9586.0
2017-04-21 12:20:00,105.17,105.28,105.16,105.21,9745.0,94.1463,94.2448,94.1374,94.1822,9745.0
2017-04-21 12:30:00,105.23,105.29,105.21,105.24,27918.0,94.2001,94.2538,94.1822,94.209,27918.0
2017-04-21 12:40:00,105.27,105.28,105.18,105.18,10525.0,94.2359,94.2448,94.1553,94.1553,10525.0
2017-04-21 12:50:00,105.2,105.28,105.18,105.28,8768.0,94.1732,94.2448,94.1553,94.2448,8768.0
2017-04-21 13:00:00,105.28,105.33,105.23,105.23,11404.0,94.2448,94.2896,94.2001,94.2001,11404.0
2017-04-21 13:10:00,105.26,105.26,105.05,105.14,10099.0,94.2269,94.2269,94.0389,94.1195,10099.0
2017-04-21 13:20:00,105.14,105.22,105.12,105.18,5053.0,94.1195,94.1911,94.1016,94.1553,5053.0
2017-04-21 13:30:00,105.15,105.23,105.15,105.18,16050.0,94.1284,94.2001,94.1284,94.1553,16050.0
2017-04-21 13:40:00,105.18,105.31,105.15,105.23,35037.0,94.1553,94.2717,94.1284,94.2001,35037.0
2017-04-21 13:50:00,105.24,105.41,105.24,105.38,12350.0,94.209,94.3612,94.209,94.3343,12350.0
2017-04-21 14:00:00,105.37,105.37,105.22,105.22,16257.0,94.3254,94.3254,94.1911,94.1911,16257.0
2017-04-21 14:10:00,105.26,105.28,105.23,105.23,6700.0,94.2269,94.2448,94.2001,94.2001,6700.0
2017-04-21 14:20:00,105.23,105.31,105.22,105.24,11338.0,94.2001,94.2717,94.1911,94.209,11338.0
2017-04-21 14:30:00,105.24,105.3,105.19,105.28,12817.0,94.209,94.2627,94.1643,94.2448,12817.0
2017-04-21 14:40:00,105.29,105.3,104.9,104.91,54536.0,94.2538,94.2627,93.9046,93.9136,54536.0
2017-04-21 14:50:00,104.93,105.08,104.89,105.05,30171.0,93.9315,94.0658,93.8957,94.0389,30171.0
2017-04-21 15:00:00,105.05,105.12,105.01,105.1,17644.0,94.0389,94.1016,94.0031,94.0837,17644.0
2017-04-21 15:10:00,105.1,105.12,105.03,105.1,14018.0,94.0837,94.1016,94.021,94.0837,14018.0
2017-04-21 15:20:00,105.12,105.21,105.07,105.21,18864.0,94.1016,94.1822,94.0568,94.1822,18864.0
2017-04-21 15:30:00,105.2,105.2,105.08,105.16,26079.0,94.1732,94.1732,94.0658,94.1374,26079.0
2017-04-21 15:40:00,105.18,105.31,105.18,105.22,65101.0,94.1553,94.2717,94.1553,94.1911,65101.0
2017-04-21 15:50:00,105.23,105.25,105.07,105.08,70950.0,94.2001,94.218,94.0568,94.0658,70950.0
2017-04-24 09:30:00,106.02,106.52,106.0,106.27,62959.0,94.9073,95.3548,94.8893,95.131,62959.0
2017-04-24 09:40:00,106.25,106.32,105.88,105.99,13569.0,95.1131,95.1758,94.7819,94.8804,13569.0
2017-04-24 09:50:00,105.94,106.11,105.91,106.02,8604.0,94.8356,94.9878,94.8088,94.9073,8604.0
2017-04-24 10:00:00,106.11,106.33,106.0,106.04,17894.0,94.9878,95.1848,94.8893,94.9252,17894.0
2017-04-24 10:10:00,106.03,106.21,106.0,106.03,9950.0,94.9162,95.0773,94.8893,94.9162,9950.0
2017-04-24 10:20:00,106.06,106.37,106.06,106.37,42973.0,94.9431,95.2206,94.9431,95.2206,42973.0
2017-04-24 10:30:00,106.4,106.5,106.26,106.43,26337.0,95.2474,95.3369,95.1221,95.2743,26337.0
2017-04-24 10:40:00,106.42,106.61,106.38,106.59,52725.0,95.2653,95.4354,95.2295,95.4175,52725.0
2017-04-24 10:50:00,106.62,106.67,106.5,106.56,45841.0,95.4444,95.4891,95.3369,95.3907,45841.0
2017-04-24 11:00:00,106.54,106.77,106.51,106.76,32505.0,95.3727,95.5786,95.3459,95.5697,32505.0
2017-04-24 11:10:00,106.77,106.85,106.5,106.56,21202.0,95.5786,95.6503,95.3369,95.3907,21202.0
2017-04-24 11:20:00,106.59,106.7,106.57,106.69,6633.0,95.4175,95.516,95.3996,95.507,6633.0
2017-04-24 11:30:00,106.69,106.69,106.58,106.66,19592.0,95.507,95.507,95.4086,95.4802,19592.0
2017-04-24 11:40:00,106.63,106.64,106.45,106.58,7175.0,95.4533,95.4623,95.2922,95.4086,7175.0
2017-04-24 11:50:00,106.6,106.61,106.5,106.57,7650.0,95.4265,95.4354,95.3369,95.3996,7650.0
2017-04-24 12:00:00,106.59,106.66,106.52,106.57,14869.0,95.4175,95.4802,95.3548,95.3996,14869.0
2017-04-24 12:10:00,106.61,106.63,106.51,106.56,5743.0,95.4354,95.4533,95.3459,95.3907,5743.0
2017-04-24 12:20:00,106.56,106.6,106.52,106.6,2979.0,95.3907,95.4265,95.3548,95.4265,2979.0
2017-04-24 12:30:00,106.57,106.62,106.56,106.59,5500.0,95.3996,95.4444,95.3907,95.4175,5500.0
2017-04-24 12:40:00,106.56,106.6,106.47,106.5,6802.0,95.3907,95.4265,95.3101,95.3369,6802.0
2017-04-24 12:50:00,106.5,106.56,106.43,106.52,6800.0,95.3369,95.3907,95.2743,95.3548,6800.0
2017-04-24 13:00:00,106.49,106.53,106.46,106.5,4891.0,95.328,95.3638,95.3011,95.3369,4891.0
2017-04-24 13:10:00,106.44,106.56,106.41,106.51,16448.0,95.2832,95.3907,95.2564,95.3459,16448.0
2017-04-24 13:20:00,106.51,106.54,106.41,106.49,11250.0,95.3459,95.3727,95.2564,95.328,11250.0
2017-04-24 13:30:00,106.52,106.59,106.46,106.57,10884.0,95.3548,95.4175,95.3011,95.3996,10884.0
2017-04-24 13:40:00,106.57,106.58,106.48,106.54,10300.0,95.3996,95.4086,95.319,95.3727,10300.0
2017-04-24 13:50:00,106.53,106.66,106.52,106.63,7158.0,95.3638,95.4802,95.3548,95.4533,7158.0
2017-04-24 14:00:00,106.64,106.75,106.64,106.72,12934.0,95.4623,95.5607,95.4623,95.5339,12934.0
2017-04-24 14:10:00,106.72,106.75,106.63,106.74,15028.0,95.5339,95.5607,95.4533,95.5518,15028.0
2017-04-24 14:20:00,106.76,106.77,106.66,106.71,9181.0,95.5697,95.5786,95.4802,95.5249,9181.0
2017-04-24 14:30:00,106.69,106.85,106.69,106.84,8884.0,95.507,95.6503,95.507,95.6413,8884.0
2017-04-24 14:40:00,106.83,106.89,106.79,106.88,17281.0,95.6324,95.6861,95.5965,95.6771,17281.0
2017-04-24 14:50:00,106.86,106.9,106.81,106.86,20690.0,95.6592,95.695,95.6144,95.6592,20690.0
2017-04-24 15:00:00,106.87,106.92,106.79,106.92,13695.0,95.6682,95.7129,95.5965,95.7129,13695.0
2017-04-24 15:10:00,106.92,106.94,106.81,106.81,7212.0,95.7129,95.7308,95.6144,95.6144,7212.0
2017-04-24 15:20:00,106.82,106.93,106.8,106.81,9087.0,95.6234,95.7219,95.6055,95.6144,9087.0
2017-04-24 15:30:00,106.83,106.84,106.69,106.81,25151.0,95.6324,95.6413,95.507,95.6144,25151.0
2017-04-24 15:40:00,106.79,106.88,106.76,106.82,21282.0,95.5965,95.6771,95.5697,95.6234,21282.0
2017-04-24 15:50:00,106.82,106.9,106.79,106.81,51239.0,95.6234,95.695,95.5965,95.6144,51239.0
2017-04-25 09:30:00,107.44,108.05,107.43,107.64,30343.0,96.1784,96.7245,96.1695,96.3574,30343.0
2017-04-25 09:40:00,107.6,107.62,107.37,107.52,45933.0,96.3216,96.3395,96.1157,96.25,45933.0
2017-04-25 09:50:00,107.54,107.71,107.41,107.68,40585.0,96.2679,96.4201,96.1516,96.3933,40585.0
2017-04-25 10:00:00,107.67,107.94,107.52,107.86,28072.0,96.3843,96.626,96.25,96.5544,28072.0
2017-04-25 10:10:00,107.86,108.03,107.86,107.92,14182.0,96.5544,96.7066,96.5544,96.6081,14182.0
2017-04-25 10:20:00,107.93,108.25,107.91,108.16,22554.0,96.6171,96.9035,96.5991,96.8229,22554.0
2017-04-25 10:30:00,108.18,108.33,108.1,108.29,13366.0,96.8408,96.9751,96.7692,96.9393,13366.0
2017-04-25 10:40:00,108.28,108.3,108.05,108.08,8594.0,96.9304,96.9483,96.7245,96.7513,8594.0
2017-04-25 10:50:00,108.02,108.13,108.02,108.07,7300.0,96.6976,96.7961,96.6976,96.7424,7300.0
2017-04-25 11:00:00,108.05,108.1,107.89,108.08,9584.0,96.7245,96.7692,96.5812,96.7513,9584.0
2017-04-25 11:10:00,108.05,108.2,108.04,108.2,6294.0,96.7245,96.8588,96.7155,96.8588,6294.0
2017-04-25 11:20:00,108.22,108.22,107.96,107.96,6100.0,96.8767,96.8767,96.6439,96.6439,6100.0
2017-04-25 11:30:00,107.99,108.0,107.92,107.95,4643.0,96.6708,96.6797,96.6081,96.635,4643.0
2017-04-25 11:40:00,107.95,108.16,107.9,108.13,12979.0,96.635,96.8229,96.5902,96.7961,12979.0
2017-04-25 11:50:00,108.14,108.19,108.1,108.19,8013.0,96.805,96.8498,96.7692,96.8498,8013.0
2017-04-25 12:00:00,108.18,108.31,108.17,108.29,7116.0,96.8408,96.9572,96.8319,96.9393,7116.0
2017-04-25 12:10:00,108.3,108.35,108.18,108.27,12386.0,96.9483,96.993,96.8408,96.9214,12386.0
2017-04-25 12:20:00,108.27,108.36,108.24,108.32,7710.0,96.9214,97.002,96.8946,96.9662,7710.0
2017-04-25 12:30:00,108.31,108.32,108.23,108.25,3447.0,96.9572,96.9662,96.8856,96.9035,3447.0
2017-04-25 12:40:00,108.29,108.3,108.23,108.29,3276.0,96.9393,96.9483,96.8856,96.9393,3276.0
2017-04-25 12:50:00,108.28,108.32,108.26,108.3,4141.0,96.9304,96.9662,96.9125,96.9483,4141.0
2017-04-25 13:00:00,108.29,108.42,108.26,108.42,2800.0,96.9393,97.0557,96.9125,97.0557,2800.0
2017-04-25 13:10:00,108.43,108.45,108.39,108.39,5670.0,97.0646,97.0825,97.0288,97.0288,5670.0
2017-04-25 13:20:00,108.41,108.46,108.3,108.32,6623.0,97.0467,97.0915,96.9483,96.9662,6623.0
2017-04-25 13:30:00,108.34,108.34,108.2,108.26,19626.0,96.9841,96.9841,96.8588,96.9125,19626.0
2017-04-25 13:40:00,108.24,108.27,108.18,108.22,41112.0,96.8946,96.9214,96.8408,96.8767,41112.0
2017-04-25 13:50:00,108.25,108.25,108.14,108.15,3670.0,96.9035,96.9035,96.805,96.814,3670.0
2017-04-25 14:00:00,108.15,108.19,108.12,108.13,3529.0,96.814,96.8498,96.7871,96.7961,3529.0
2017-04-25 14:10:00,108.12,108.19,108.09,108.13,4402.0,96.7871,96.8498,96.7603,96.7961,4402.0
2017-04-25 14:20:00,108.13,108.15,108.07,108.09,6407.0,96.7961,96.814,96.7424,96.7603,6407.0
2017-04-25 14:30:00,108.12,108.15,108.09,108.12,5600.0,96.7871,96.814,96.7603,96.7871,5600.0
2017-04-25 14:40:00,108.12,108.19,108.1,108.18,5300.0,96.7871,96.8498,96.7692,96.8408,5300.0
2017-04-25 14:50:00,108.17,108.17,108.04,108.04,11434.0,96.8319,96.8319,96.7155,96.7155,11434.0
2017-04-25 15:00:00,108.04,108.29,108.03,108.28,14773.0,96.7155,96.9393,96.7066,96.9304,14773.0
2017-04-25 15:10:00,108.28,108.43,108.25,108.43,11634.0,96.9304,97.0646,96.9035,97.0646,11634.0
2017-04-25 15:20:00,108.43,108.43,108.23,108.23,10481.0,97.0646,97.0646,96.8856,96.8856,10481.0
2017-04-25 15:30:00,108.23,108.29,108.21,108.27,18677.0,96.8856,96.9393,96.8677,96.9214,18677.0
2017-04-25 15:40:00,108.25,108.32,108.22,108.25,25571.0,96.9035,96.9662,96.8767,96.9035,25571.0
2017-04-25 15:50:00,108.23,108.24,108.08,108.08,38368.0,96.8856,96.8946,96.7513,96.7513,38368.0
2017-04-26 09:30:00,108.11,108.25,107.49,107.6,30714.0,96.7782,96.9035,96.2232,96.3216,30714.0
2017-04-26 09:40:00,107.57,107.74,107.5,107.71,9815.0,96.2948,96.447,96.2321,96.4201,9815.0
2017-04-26 09:50:00,107.76,107.76,107.46,107.46,9242.0,96.4649,96.4649,96.1963,96.1963,9242.0
2017-04-26 10:00:00,107.48,107.57,107.24,107.55,14994.0,96.2142,96.2948,95.9994,96.2769,14994.0
2017-04-26 10:10:00,107.51,107.79,107.46,107.55,9935.0,96.2411,96.4917,96.1963,96.2769,9935.0
2017-04-26 10:20:00,107.52,107.54,107.29,107.33,20135.0,96.25,96.2679,96.0441,96.0799,20135.0
2017-04-26 10:30:00,107.35,107.61,107.29,107.61,11831.0,96.0978,96.3306,96.0441,96.3306,11831.0
2017-04-26 10:40:00,107.57,107.77,107.49,107.77,33066.0,96.2948,96.4738,96.2232,96.4738,33066.0
2017-04-26 10:50:00,107.77,107.96,107.77,107.8,6952.0,96.4738,96.6439,96.4738,96.5007,6952.0
2017-04-26 11:00:00,107.8,107.84,107.71,107.78,8389.0,96.5007,96.5365,96.4201,96.4828,8389.0
2017-04-26 11:10:00,107.8,107.99,107.75,107.94,12284.0,96.5007,96.6708,96.4559,96.626,12284.0
2017-04-26 11:20:00,107.94,108.15,107.94,108.14,13658.0,96.626,96.814,96.626,96.805,13658.0
2017-04-26 11:30:00,108.1,108.11,107.98,107.99,6854.0,96.7692,96.7782,96.6618,96.6708,6854.0
2017-04-26 11:40:00,108.04,108.17,107.75,107.79,7250.0,96.7155,96.8319,96.4559,96.4917,7250.0
2017-04-26 11:50:00,107.76,107.99,107.75,107.98,10350.0,96.4649,96.6708,96.4559,96.6618,10350.0
2017-04-26 12:00:00,107.95,108.13,107.95,107.99,5476.0,96.635,96.7961,96.635,96.6708,5476.0
2017-04-26 12:10:00,108.02,108.13,107.99,108.03,7101.0,96.6976,96.7961,96.6708,96.7066,7101.0
2017-04-26 12:20:00,108.06,108.11,107.98,108.04,5794.0,96.7334,96.7782,96.6618,96.7155,5794.0
2017-04-26 12:30:00,108.05,108.13,108.04,108.13,4634.0,96.7245,96.7961,96.7155,96.7961,4634.0
2017-04-26 12:40:00,108.13,108.15,108.04,108.1,5504.0,96.7961,96.814,96.7155,96.7692,5504.0
2017-04-26 12:50:00,108.07,108.34,108.07,108.31,3633.0,96.7424,96.9841,96.7424,96.9572,3633.0
2017-04-26 13:00:00,108.33,108.33,108.08,108.17,31988.0,96.9751,96.9751,96.7513,96.8319,31988.0
2017-04-26 13:10:00,108.19,108.25,108.16,108.19,3356.0,96.8498,96.9035,96.8229,96.8498,3356.0
2017-04-26 13:20:00,108.2,108.21,108.08,108.12,4037.0,96.8588,96.8677,96.7513,96.7871,4037.0
2017-04-26 13:30:00,108.09,108.17,107.99,108.17,8465.0,96.7603,96.8319,96.6708,96.8319,8465.0
2017-04-26 13:40:00,108.18,108.22,108.0,108.04,9114.0,96.8408,96.8767,96.6797,96.7155,9114.0
2017-04-26 13:50:00,108.03,108.12,107.97,108.1,5252.0,96.7066,96.7871,96.6529,96.7692,5252.0
2017-04-26 14:00:00,108.06,108.11,107.93,108.05,7245.0,96.7334,96.7782,96.6171,96.7245,7245.0
2017-04-26 14:10:00,108.09,108.32,108.03,108.3,5500.0,96.7603,96.9662,96.7066,96.9483,5500.0
2017-04-26 14:20:00,108.25,108.41,108.25,108.31,5239.0,96.9035,97.0467,96.9035,96.9572,5239.0
2017-04-26 14:30:00,108.3,108.32,108.22,108.24,5850.0,96.9483,96.9662,96.8767,96.8946,5850.0
2017-04-26 14:40:00,108.28,108.36,108.2,108.31,6767.0,96.9304,97.002,96.8588,96.9572,6767.0
2017-04-26 14:50:00,108.37,108.37,108.26,108.26,6112.0,97.0109,97.0109,96.9125,96.9125,6112.0
2017-04-26 15:00:00,108.22,108.29,108.18,108.28,8860.0,96.8767,96.9393,96.8408,96.9304,8860.0
2017-04-26 15:10:00,108.29,108.48,108.24,108.43,17883.0,96.9393,97.1094,96.8946,97.0646,17883.0
2017-04-26 15:20:00,108.42,108.53,108.4,108.51,27649.0,97.0557,97.1542,97.0378,97.1363,27649.0
2017-04-26 15:30:00,108.5,108.56,108.33,108.33,22791.0,97.1273,97.181,96.9751,96.9751,22791.0
2017-04-26 15:40:00,108.31,108.34,108.2,108.2,21394.0,96.9572,96.9841,96.8588,96.8588,21394.0
2017-04-26 15:50:00,108.23,108.35,108.19,108.28,55520.0,96.8856,96.993,96.8498,96.9304,55520.0
2017-04-27 09:30:00,108.28,108.75,107.78,108.35,22524.0,96.9304,97.3511,96.4828,96.993,22524.0
2017-04-27 09:40:00,108.37,108.6,108.13,108.35,29319.0,97.0109,97.2168,96.7961,96.993,29319.0
2017-04-27 09:50:00,108.36,108.45,108.18,108.21,10255.0,97.002,97.0825,96.8408,96.8677,10255.0
2017-04-27 10:00:00,108.21,108.76,108.18,108.69,26397.0,96.8677,97.3601,96.8408,97.2974,26397.0
2017-04-27 10:10:00,108.73,108.94,108.56,108.94,22253.0,97.3332,97.5212,97.181,97.5212,22253.0
2017-04-27 10:20:00,108.97,109.19,108.89,109.16,19727.0,97.548,97.745,97.4764,97.7181,19727.0
2017-04-27 10:30:00,109.17,109.21,108.92,108.98,11715.0,97.7271,97.7629,97.5033,97.557,11715.0
2017-04-27 10:40:00,108.97,109.0,108.67,108.68,11906.0,97.548,97.5749,97.2795,97.2884,11906.0
2017-04-27 10:50:00,108.67,108.73,108.56,108.73,8708.0,97.2795,97.3332,97.181,97.3332,8708.0
2017-04-27 11:00:00,108.71,108.72,108.5,108.5,14401.0,97.3153,97.3242,97.1273,97.1273,14401.0
2017-04-27 11:10:00,108.5,108.64,108.5,108.62,7718.0,97.1273,97.2526,97.1273,97.2347,7718.0
2017-04-27 11:20:00,108.6,108.73,108.59,108.65,7875.0,97.2168,97.3332,97.2079,97.2616,7875.0
2017-04-27 11:30:00,108.65,108.75,108.55,108.57,8256.0,97.2616,97.3511,97.1721,97.19,8256.0
2017-04-27 11:40:00,108.56,108.59,108.46,108.51,7918.0,97.181,97.2079,97.0915,97.1363,7918.0
2017-04-27 11:50:00,108.5,108.61,108.44,108.54,9128.0,97.1273,97.2258,97.0736,97.1631,9128.0
2017-04-27 12:00:00,108.55,108.75,108.55,108.72,7540.0,97.1721,97.3511,97.1721,97.3242,7540.0
2017-04-27 12:10:00,108.71,108.73,108.55,108.61,14862.0,97.3153,97.3332,97.1721,97.2258,14862.0
2017-04-27 12:20:00,108.61,108.7,108.53,108.64,6050.0,97.2258,97.3063,97.1542,97.2526,6050.0
2017-04-27 12:30:00,108.65,108.72,108.63,108.68,6650.0,97.2616,97.3242,97.2437,97.2884,6650.0
2017-04-27 12:40:00,108.74,108.88,108.74,108.87,3902.0,97.3421,97.4675,97.3421,97.4585,3902.0
2017-04-27 12:50:00,108.89,109.21,108.89,109.21,10715.0,97.4764,97.7629,97.4764,97.7629,10715.0
2017-04-27 13:00:00,109.23,109.23,109.0,109.1,10598.0,97.7808,97.7808,97.5749,97.6644,10598.0
2017-04-27 13:10:00,109.08,109.16,109.06,109.08,5458.0,97.6465,97.7181,97.6286,97.6465,5458.0
2017-04-27 13:20:00,109.08,109.09,108.91,108.92,5119.0,97.6465,97.6555,97.4943,97.5033,5119.0
2017-04-27 13:30:00,108.92,109.0,108.9,108.99,21100.0,97.5033,97.5749,97.4854,97.5659,21100.0
2017-04-27 13:40:00,108.99,109.01,108.89,108.94,5200.0,97.5659,97.5838,97.4764,97.5212,5200.0
2017-04-27 13:50:00,108.96,109.02,108.81,108.9,10857.0,97.5391,97.5928,97.4048,97.4854,10857.0
2017-04-27 14:00:00,108.9,108.96,108.83,108.88,17300.0,97.4854,97.5391,97.4227,97.4675,17300.0
2017-04-27 14:10:00,108.86,108.98,108.85,108.94,40129.0,97.4496,97.557,97.4406,97.5212,40129.0
2017-04-27 14:20:00,108.94,109.06,108.92,108.94,33872.0,97.5212,97.6286,97.5033,97.5212,33872.0
2017-04-27 14:30:00,108.95,108.96,108.84,108.86,8444.0,97.5301,97.5391,97.4317,97.4496,8444.0
2017-04-27 14:40:00,108.85,108.89,108.8,108.8,4527.0,97.4406,97.4764,97.3959,97.3959,4527.0
2017-04-27 14:50:00,108.82,108.82,108.65,108.65,10785.0,97.4138,97.4138,97.2616,97.2616,10785.0
2017-04-27 15:00:00,108.64,108.65,108.45,108.5,10736.0,97.2526,97.2616,97.0825,97.1273,10736.0
2017-04-27 15:10:00,108.5,108.56,108.42,108.42,12841.0,97.1273,97.181,97.0557,97.0557,12841.0
2017-04-27 15:20:00,108.4,108.48,108.36,108.41,14570.0,97.0378,97.1094,97.002,97.0467,14570.0
2017-04-27 15:30:00,108.4,108.42,108.1,108.12,23896.0,97.0378,97.0557,96.7692,96.7871,23896.0
2017-04-27 15:40:00,108.11,108.11,107.98,107.99,32777.0,96.7782,96.7782,96.6618,96.6708,32777.0
2017-04-27 15:50:00,107.99,108.23,107.97,108.18,57082.0,96.6708,96.8856,96.6529,96.8408,57082.0
2017-04-28 09:30:00,108.24,108.56,108.2,108.25,30659.0,96.8946,97.181,96.8588,96.9035,30659.0
2017-04-28 09:40:00,108.26,108.5,108.22,108.47,16975.0,96.9125,97.1273,96.8767,97.1004,16975.0
2017-04-28 09:50:00,108.43,108.66,108.43,108.65,19006.0,97.0646,97.2705,97.0646,97.2616,19006.0
2017-04-28 10:00:00,108.64,109.05,108.61,108.97,14469.0,97.2526,97.6197,97.2258,97.548,14469.0
2017-04-28 10:10:00,108.9,108.99,108.6,108.6,15002.0,97.4854,97.5659,97.2168,97.2168,15002.0
2017-04-28 10:20:00,108.54,108.89,108.49,108.81,25964.0,97.1631,97.4764,97.1184,97.4048,25964.0
2017-04-28 10:30:00,108.79,108.94,108.72,108.92,10461.0,97.3869,97.5212,97.3242,97.5033,10461.0
2017-04-28 10:40:00,108.89,108.92,108.62,108.64,10331.0,97.4764,97.5033,97.2347,97.2526,10331.0
2017-04-28 10:50:00,108.65,108.73,108.58,108.7,7908.0,97.2616,97.3332,97.1989,97.3063,7908.0
2017-04-28 11:00:00,108.71,108.75,108.6,108.6,30108.0,97.3153,97.3511,97.2168,97.2168,30108.0
2017-04-28 11:10:00,108.6,108.79,108.6,108.74,9024.0,97.2168,97.3869,97.2168,97.3421,9024.0
2017-04-28 11:20:00,108.74,108.9,108.72,108.8,9436.0,97.3421,97.4854,97.3242,97.3959,9436.0
2017-04-28 11:30:00,108.77,108.8,108.7,108.75,6104.0,97.369,97.3959,97.3063,97.3511,6104.0
2017-04-28 11:40:00,108.74,108.84,108.68,108.77,8744.0,97.3421,97.4317,97.2884,97.369,8744.0
2017-04-28 11:50:00,108.73,108.76,108.57,108.6,10493.0,97.3332,97.3601,97.19,97.2168,10493.0
2017-04-28 12:00:00,108.61,108.78,108.61,108.78,10607.0,97.2258,97.378,97.2258,97.378,10607.0
2017-04-28 12:10:00,108.79,108.82,108.72,108.72,7324.0,97.3869,97.4138,97.3242,97.3242,7324.0
2017-04-28 12:20:00,108.73,108.84,108.72,108.72,12452.0,97.3332,97.4317,97.3242,97.3242,12452.0
2017-04-28 12:30:00,108.73,108.8,108.73,108.8,8603.0,97.3332,97.3959,97.3332,97.3959,8603.0
2017-04-28 12:40:00,108.81,108.86,108.78,108.84,7394.0,97.4048,97.4496,97.378,97.4317,7394.0
2017-04-28 12:50:00,108.79,108.96,108.79,108.96,7005.0,97.3869,97.5391,97.3869,97.5391,7005.0
2017-04-28 13:00:00,108.95,108.98,108.9,108.9,8842.0,97.5301,97.557,97.4854,97.4854,8842.0
2017-04-28 13:10:00,108.89,108.95,108.81,108.83,8302.0,97.4764,97.5301,97.4048,97.4227,8302.0
2017-04-28 13:20:00,108.81,108.87,108.78,108.83,7772.0,97.4048,97.4585,97.378,97.4227,7772.0
2017-04-28 13:30:00,108.83,108.93,108.83,108.92,10530.0,97.4227,97.5122,97.4227,97.5033,10530.0
2017-04-28 13:40:00,108.89,108.9,108.81,108.82,13298.0,97.4764,97.4854,97.4048,97.4138,13298.0
2017-04-28 13:50:00,108.82,108.82,108.61,108.63,9723.0,97.4138,97.4138,97.2258,97.2437,9723.0
2017-04-28 14:00:00,108.62,108.65,108.57,108.61,14594.0,97.2347,97.2616,97.19,97.2258,14594.0
2017-04-28 14:10:00,108.6,108.62,108.48,108.53,10961.0,97.2168,97.2347,97.1094,97.1542,10961.0
2017-04-28 14:20:00,108.53,108.63,108.51,108.62,9855.0,97.1542,97.2437,97.1363,97.2347,9855.0
2017-04-28 14:30:00,108.62,108.69,108.6,108.69,9659.0,97.2347,97.2974,97.2168,97.2974,9659.0
2017-04-28 14:40:00,108.68,108.76,108.66,108.74,11274.0,97.2884,97.3601,97.2705,97.3421,11274.0
2017-04-28 14:50:00,108.73,108.75,108.7,108.73,8921.0,97.3332,97.3511,97.3063,97.3332,8921.0
2017-04-28 15:00:00,108.73,108.78,108.66,108.78,15717.0,97.3332,97.378,97.2705,97.378,15717.0
2017-04-28 15:10:00,108.79,108.83,108.75,108.76,15036.0,97.3869,97.4227,97.3511,97.3601,15036.0
2017-04-28 15:20:00,108.76,108.8,108.7,108.74,22710.0,97.3601,97.3959,97.3063,97.3421,22710.0
2017-04-28 15:30:00,108.74,108.88,108.71,108.87,21866.0,97.3421,97.4675,97.3153,97.4585,21866.0
2017-04-28 15:40:00,108.86,108.95,108.85,108.92,37126.0,97.4496,97.5301,97.4406,97.5033,37126.0
2017-04-28 15:50:00,108.92,108.98,108.85,108.9,84538.0,97.5033,97.557,97.4406,97.4854,84538.0
2017-05-01 09:30:00,109.09,109.47,109.06,109.43,25584.0,97.6555,97.9956,97.6286,97.9598,25584.0
2017-05-01 09:40:00,109.34,109.5,109.27,109.45,20605.0,97.8793,98.0225,97.8166,97.9777,20605.0
2017-05-01 09:50:00,109.45,109.58,109.39,109.53,105343.0,97.9777,98.0941,97.924,98.0493,105343.0
2017-05-01 10:00:00,109.48,109.55,109.03,109.07,27646.0,98.0046,98.0672,97.6018,97.6376,27646.0
2017-05-01 10:10:00,109.01,109.01,108.55,108.55,12890.0,97.5838,97.5838,97.1721,97.1721,12890.0
2017-05-01 10:20:00,108.57,108.71,108.51,108.62,12502.0,97.19,97.3153,97.1363,97.2347,12502.0
2017-05-01 10:30:00,108.64,108.88,108.64,108.87,6122.0,97.2526,97.4675,97.2526,97.4585,6122.0
2017-05-01 10:40:00,108.91,109.11,108.86,109.09,9716.0,97.4943,97.6734,97.4496,97.6555,9716.0
2017-05-01 10:50:00,109.09,109.26,109.01,109.25,17127.0,97.6555,97.8076,97.5838,97.7987,17127.0
2017-05-01 11:00:00,109.26,109.43,109.19,109.39,11387.0,97.8076,97.9598,97.745,97.924,11387.0
2017-05-01 11:10:00,109.38,109.72,109.38,109.57,16558.0,97.9151,98.2194,97.9151,98.0852,16558.0
2017-05-01 11:20:00,109.58,109.73,109.57,109.68,10745.0,98.0941,98.2284,98.0852,98.1836,10745.0
2017-05-01 11:30:00,109.67,109.72,109.58,109.71,73757.0,98.1747,98.2194,98.0941,98.2105,73757.0
2017-05-01 11:40:00,109.76,109.89,109.75,109.82,13998.0,98.2552,98.3716,98.2463,98.3089,13998.0
2017-05-01 11:50:00,109.81,109.86,109.7,109.72,5691.0,98.3,98.3448,98.2015,98.2194,5691.0
2017-05-01 12:00:00,109.75,109.83,109.67,109.83,60893.0,98.2463,98.3179,98.1747,98.3179,60893.0
2017-05-01 12:10:00,109.83,109.95,109.81,109.91,7588.0,98.3179,98.4253,98.3,98.3895,7588.0
2017-05-01 12:20:00,109.9,109.93,109.82,109.92,7635.0,98.3806,98.4074,98.3089,98.3985,7635.0
2017-05-01 12:30:00,109.87,109.93,109.79,109.87,5352.0,98.3537,98.4074,98.2821,98.3537,5352.0
2017-05-01 12:40:00,109.9,110.05,109.85,110.02,10307.0,98.3806,98.5148,98.3358,98.488,10307.0
2017-05-01 12:50:00,109.99,110.13,109.87,109.99,13245.0,98.4611,98.5865,98.3537,98.4611,13245.0
2017-05-01 13:00:00,109.99,109.99,109.73,109.79,8117.0,98.4611,98.4611,98.2284,98.2821,8117.0
2017-05-01 13:10:00,109.81,109.93,107.0,109.88,16247.0,98.3,98.4074,95.7845,98.3627,16247.0
2017-05-01 13:20:00,109.91,109.97,109.76,109.82,4750.0,98.3895,98.4432,98.2552,98.3089,4750.0
2017-05-01 13:30:00,109.76,109.81,109.66,109.69,5897.0,98.2552,98.3,98.1657,98.1926,5897.0
2017-05-01 13:40:00,109.66,109.7,109.62,109.66,5464.0,98.1657,98.2015,98.1299,98.1657,5464.0
2017-05-01 13:50:00,109.62,109.64,109.53,109.62,5898.0,98.1299,98.1478,98.0493,98.1299,5898.0
2017-05-01 14:00:00,109.67,109.74,109.59,109.7,9521.0,98.1747,98.2373,98.1031,98.2015,9521.0
2017-05-01 14:10:00,109.71,109.88,109.67,109.79,6779.0,98.2105,98.3627,98.1747,98.2821,6779.0
2017-05-01 14:20:00,109.82,109.82,109.66,109.66,8500.0,98.3089,98.3089,98.1657,98.1657,8500.0
2017-05-01 14:30:00,109.66,109.74,109.6,109.67,6529.0,98.1657,98.2373,98.112,98.1747,6529.0
2017-05-01 14:40:00,109.65,109.72,109.61,109.66,7576.0,98.1568,98.2194,98.121,98.1657,7576.0
2017-05-01 14:50:00,109.65,109.66,109.58,109.65,4697.0,98.1568,98.1657,98.0941,98.1568,4697.0
2017-05-01 15:00:00,109.66,109.71,109.59,109.7,14156.0,98.1657,98.2105,98.1031,98.2015,14156.0
2017-05-01 15:10:00,109.69,109.72,109.63,109.69,10206.0,98.1926,98.2194,98.1389,98.1926,10206.0
2017-05-01 15:20:00,109.69,109.69,109.5,109.51,13393.0,98.1926,98.1926,98.0225,98.0314,13393.0
2017-05-01 15:30:00,109.49,109.58,109.48,109.54,18080.0,98.0135,98.0941,98.0046,98.0583,18080.0
2017-05-01 15:40:00,109.54,109.64,109.53,109.53,31081.0,98.0583,98.1478,98.0493,98.0493,31081.0
2017-05-01 15:50:00,109.55,109.56,109.4,109.41,39009.0,98.0672,98.0762,97.933,97.9419,39009.0
2017-05-02 09:30:00,109.34,109.34,108.54,108.89,32355.0,97.8793,97.8793,97.1631,97.4764,32355.0
2017-05-02 09:40:00,108.94,108.94,108.31,108.56,29209.0,97.5212,97.5212,96.9572,97.181,29209.0
2017-05-02 09:50:00,108.56,108.91,108.48,108.65,15415.0,97.181,97.4943,97.1094,97.2616,15415.0
2017-05-02 10:00:00,108.65,108.79,108.59,108.72,16683.0,97.2616,97.3869,97.2079,97.3242,16683.0
2017-05-02 10:10:00,108.72,108.78,108.55,108.55,15213.0,97.3242,97.378,97.1721,97.1721,15213.0
2017-05-02 10:20:00,108.55,108.82,108.47,108.78,19083.0,97.1721,97.4138,97.1004,97.378,19083.0
2017-05-02 10:30:00,108.72,108.82,108.5,108.5,15754.0,97.3242,97.4138,97.1273,97.1273,15754.0
2017-05-02 10:40:00,108.43,108.54,108.27,108.38,20464.0,97.0646,97.1631,96.9214,97.0199,20464.0
2017-05-02 10:50:00,108.41,108.58,108.39,108.42,14456.0,97.0467,97.1989,97.0288,97.0557,14456.0
2017-05-02 11:00:00,108.4,108.61,108.37,108.6,16240.0,97.0378,97.2258,97.0109,97.2168,16240.0
2017-05-02 11:10:00,108.6,108.83,108.6,108.77,20306.0,97.2168,97.4227,97.2168,97.369,20306.0
2017-05-02 11:20:00,108.77,108.81,108.49,108.62,11360.0,97.369,97.4048,97.1184,97.2347,11360.0
2017-05-02 11:30:00,108.62,108.62,108.36,108.37,14285.0,97.2347,97.2347,97.002,97.0109,14285.0
2017-05-02 11:40:00,108.41,108.44,108.28,108.38,15338.0,97.0467,97.0736,96.9304,97.0199,15338.0
2017-05-02 11:50:00,108.4,108.49,108.3,108.39,6770.0,97.0378,97.1184,96.9483,97.0288,6770.0
2017-05-02 12:00:00,108.42,108.64,108.41,108.64,7633.0,97.0557,97.2526,97.0467,97.2526,7633.0
2017-05-02 12:10:00,108.6,108.69,108.55,108.67,7521.0,97.2168,97.2974,97.1721,97.2795,7521.0
2017-05-02 12:20:00,108.67,108.79,108.66,108.71,4948.0,97.2795,97.3869,97.2705,97.3153,4948.0
2017-05-02 12:30:00,108.72,108.72,108.56,108.63,7550.0,97.3242,97.3242,97.181,97.2437,7550.0
2017-05-02 12:40:00,108.59,108.63,108.5,108.58,6310.0,97.2079,97.2437,97.1273,97.1989,6310.0
2017-05-02 12:50:00,108.58,108.58,108.45,108.48,6982.0,97.1989,97.1989,97.0825,97.1094,6982.0
2017-05-02 13:00:00,108.48,108.56,108.4,108.44,7557.0,97.1094,97.181,97.0378,97.0736,7557.0
2017-05-02 13:10:00,108.44,108.53,108.4,108.51,10069.0,97.0736,97.1542,97.0378,97.1363,10069.0
2017-05-02 13:20:00,108.51,108.51,108.41,108.42,8143.0,97.1363,97.1363,97.0467,97.0557,8143.0
2017-05-02 13:30:00,108.4,108.4,108.3,108.35,8632.0,97.0378,97.0378,96.9483,96.993,8632.0
2017-05-02 13:40:00,108.34,108.36,108.29,108.32,8120.0,96.9841,97.002,96.9393,96.9662,8120.0
2017-05-02 13:50:00,108.3,108.3,108.12,108.2,8465.0,96.9483,96.9483,96.7871,96.8588,8465.0
2017-05-02 14:00:00,108.22,108.27,108.12,108.26,11090.0,96.8767,96.9214,96.7871,96.9125,11090.0
2017-05-02 14:10:00,108.28,108.39,108.24,108.37,13022.0,96.9304,97.0288,96.8946,97.0109,13022.0
2017-05-02 14:20:00,108.37,108.4,108.16,108.16,13361.0,97.0109,97.0378,96.8229,96.8229,13361.0
2017-05-02 14:30:00,108.19,108.24,108.07,108.13,12081.0,96.8498,96.8946,96.7424,96.7961,12081.0
2017-05-02 14:40:00,108.11,108.15,108.04,108.04,14913.0,96.7782,96.814,96.7155,96.7155,14913.0
2017-05-02 14:50:00,108.08,108.18,108.06,108.15,12731.0,96.7513,96.8408,96.7334,96.814,12731.0
2017-05-02 15:00:00,108.17,108.29,108.13,108.29,18807.0,96.8319,96.9393,96.7961,96.9393,18807.0
2017-05-02 15:10:00,108.29,108.32,108.23,108.25,15556.0,96.9393,96.9662,96.8856,96.9035,15556.0
2017-05-02 15:20:00,108.25,108.25,108.0,108.11,32467.0,96.9035,96.9035,96.6797,96.7782,32467.0
2017-05-02 15:30:00,108.11,108.32,108.11,108.25,50978.0,96.7782,96.9662,96.7782,96.9035,50978.0
2017-05-02 15:40:00,108.28,108.3,108.2,108.3,28955.0,96.9304,96.9483,96.8588,96.9483,28955.0
2017-05-02 15:50:00,108.3,108.4,108.23,108.36,54179.0,96.9483,97.0378,96.8856,97.002,54179.0
2017-05-03 09:30:00,108.35,108.63,108.24,108.51,35671.0,96.993,97.2437,96.8946,97.1363,35671.0
2017-05-03 09:40:00,108.56,108.57,108.23,108.23,20529.0,97.181,97.19,96.8856,96.8856,20529.0
2017-05-03 09:50:00,108.21,108.21,107.68,107.77,18443.0,96.8677,96.8677,96.3933,96.4738,18443.0
2017-05-03 10:00:00,107.81,108.05,107.75,107.82,13413.0,96.5096,96.7245,96.4559,96.5186,13413.0
2017-05-03 10:10:00,107.77,107.99,107.63,107.63,17802.0,96.4738,96.6708,96.3485,96.3485,17802.0
2017-05-03 10:20:00,107.64,107.87,107.55,107.8,12000.0,96.3574,96.5633,96.2769,96.5007,12000.0
2017-05-03 10:30:00,107.78,107.85,107.46,107.46,24585.0,96.4828,96.5454,96.1963,96.1963,24585.0
2017-05-03 10:40:00,107.5,107.59,107.33,107.36,10252.0,96.2321,96.3127,96.0799,96.1068,10252.0
2017-05-03 10:50:00,107.3,107.39,107.22,107.36,10102.0,96.0531,96.1337,95.9815,96.1068,10102.0
2017-05-03 11:00:00,107.36,107.68,107.35,107.61,9900.0,96.1068,96.3933,96.0978,96.3306,9900.0
2017-05-03 11:10:00,107.64,107.79,107.56,107.75,9845.0,96.3574,96.4917,96.2858,96.4559,9845.0
2017-05-03 11:20:00,107.77,107.8,107.67,107.74,6032.0,96.4738,96.5007,96.3843,96.447,6032.0
2017-05-03 11:30:00,107.74,107.79,107.6,107.6,8581.0,96.447,96.4917,96.3216,96.3216,8581.0
2017-05-03 11:40:00,107.64,107.69,107.59,107.67,5884.0,96.3574,96.4022,96.3127,96.3843,5884.0
2017-05-03 11:50:00,107.7,107.74,107.61,107.64,11250.0,96.4112,96.447,96.3306,96.3574,11250.0
2017-05-03 12:00:00,107.69,107.73,107.58,107.64,8353.0,96.4022,96.438,96.3037,96.3574,8353.0
2017-05-03 12:10:00,107.62,107.76,107.62,107.69,6431.0,96.3395,96.4649,96.3395,96.4022,6431.0
2017-05-03 12:20:00,107.69,107.69,107.31,107.41,7601.0,96.4022,96.4022,96.062,96.1516,7601.0
2017-05-03 12:30:00,107.42,107.47,107.36,107.43,5885.0,96.1605,96.2053,96.1068,96.1695,5885.0
2017-05-03 12:40:00,107.44,107.53,107.33,107.45,8425.0,96.1784,96.259,96.0799,96.1874,8425.0
2017-05-03 12:50:00,107.44,107.48,107.35,107.45,5251.0,96.1784,96.2142,96.0978,96.1874,5251.0
2017-05-03 13:00:00,107.47,107.47,107.25,107.25,9470.0,96.2053,96.2053,96.0083,96.0083,9470.0
2017-05-03 13:10:00,107.24,107.44,107.24,107.32,6787.0,95.9994,96.1784,95.9994,96.071,6787.0
2017-05-03 13:20:00,107.34,107.37,107.26,107.32,6984.0,96.0889,96.1157,96.0173,96.071,6984.0
2017-05-03 13:30:00,107.3,107.36,107.19,107.34,7303.0,96.0531,96.1068,95.9546,96.0889,7303.0
2017-05-03 13:40:00,107.3,107.44,107.26,107.34,14076.0,96.0531,96.1784,96.0173,96.0889,14076.0
2017-05-03 13:50:00,107.39,107.57,107.39,107.57,11327.0,96.1337,96.2948,96.1337,96.2948,11327.0
2017-05-03 14:00:00,107.57,107.82,107.53,107.61,16980.0,96.2948,96.5186,96.259,96.3306,16980.0
2017-05-03 14:10:00,107.56,107.87,107.37,107.46,31757.0,96.2858,96.5633,96.1157,96.1963,31757.0
2017-05-03 14:20:00,107.46,107.51,107.31,107.48,12975.0,96.1963,96.2411,96.062,96.2142,12975.0
2017-05-03 14:30:00,107.48,107.58,107.45,107.48,14811.0,96.2142,96.3037,96.1874,96.2142,14811.0
2017-05-03 14:40:00,107.46,107.54,107.42,107.48,15146.0,96.1963,96.2679,96.1605,96.2142,15146.0
2017-05-03 14:50:00,107.45,107.47,107.4,107.45,11582.0,96.1874,96.2053,96.1426,96.1874,11582.0
2017-05-03 15:00:00,107.48,107.87,107.44,107.82,36793.0,96.2142,96.5633,96.1784,96.5186,36793.0
2017-05-03 15:10:00,107.81,107.82,107.67,107.73,18463.0,96.5096,96.5186,96.3843,96.438,18463.0
2017-05-03 15:20:00,107.73,107.95,107.54,107.55,106318.0,96.438,96.635,96.2679,96.2769,106318.0
2017-05-03 15:30:00,107.52,107.58,107.38,107.44,28948.0,96.25,96.3037,96.1247,96.1784,28948.0
2017-05-03 15:40:00,107.47,107.68,107.34,107.66,45009.0,96.2053,96.3933,96.0889,96.3754,45009.0
2017-05-03 15:50:00,107.65,107.81,107.57,107.62,98065.0,96.3664,96.5096,96.2948,96.3395,98065.0
2017-05-04 09:30:00,111.99,112.73,110.66,111.54,207604.0,100.2515,100.9139,99.0609,99.8487,207604.0
2017-05-04 09:40:00,111.66,112.6,111.58,112.22,199113.0,99.9561,100.7976,99.8845,100.4574,199113.0
2017-05-04 09:50:00,112.17,112.47,111.68,111.79,59295.0,100.4126,100.6812,99.974,100.0725,59295.0
2017-05-04 10:00:00,111.83,112.1,111.63,111.95,76494.0,100.1083,100.35,99.9292,100.2157,76494.0
2017-05-04 10:10:00,112.01,112.1,111.29,111.63,63176.0,100.2694,100.35,99.6249,99.9292,63176.0
2017-05-04 10:20:00,111.61,111.78,111.33,111.5,46606.0,99.9113,100.0635,99.6607,99.8129,46606.0
2017-05-04 10:30:00,111.53,111.53,110.57,110.58,34319.0,99.8397,99.8397,98.9803,98.9893,34319.0
2017-05-04 10:40:00,110.54,110.7,110.33,110.43,23893.0,98.9535,99.0967,98.7655,98.855,23893.0
2017-05-04 10:50:00,110.41,110.5,110.23,110.33,22742.0,98.8371,98.9177,98.676,98.7655,22742.0
2017-05-04 11:00:00,110.41,110.41,109.97,110.16,28108.0,98.8371,98.8371,98.4432,98.6133,28108.0
2017-05-04 11:10:00,110.12,110.58,110.1,110.58,15275.0,98.5775,98.9893,98.5596,98.9893,15275.0
2017-05-04 11:20:00,110.65,111.0,110.54,110.8,21583.0,99.0519,99.3653,98.9535,99.1862,21583.0
2017-05-04 11:30:00,110.8,110.99,110.79,110.94,17850.0,99.1862,99.3563,99.1773,99.3116,17850.0
2017-05-04 11:40:00,110.95,111.69,110.94,111.64,54527.0,99.3205,99.9829,99.3116,99.9382,54527.0
2017-05-04 11:50:00,111.55,111.63,111.25,111.59,25275.0,99.8576,99.9292,99.5891,99.8934,25275.0
2017-05-04 12:00:00,111.6,111.62,111.34,111.35,15263.0,99.9024,99.9203,99.6696,99.6786,15263.0
2017-05-04 12:10:00,111.32,111.79,111.31,111.74,28459.0,99.6517,100.0725,99.6428,100.0277,28459.0
2017-05-04 12:20:00,111.72,111.74,111.38,111.48,32120.0,100.0098,100.0277,99.7054,99.7949,32120.0
2017-05-04 12:30:00,111.46,111.52,110.78,110.78,19039.0,99.777,99.8308,99.1683,99.1683,19039.0
2017-05-04 12:40:00,110.8,110.91,110.17,110.56,38576.0,99.1862,99.2847,98.6223,98.9714,38576.0
2017-05-04 12:50:00,110.5,110.66,110.17,110.32,17780.0,98.9177,99.0609,98.6223,98.7565,17780.0
2017-05-04 13:00:00,110.32,110.54,110.17,110.23,21269.0,98.7565,98.9535,98.6223,98.676,21269.0
2017-05-04 13:10:00,110.23,110.38,110.19,110.23,14428.0,98.676,98.8102,98.6402,98.676,14428.0
2017-05-04 13:20:00,110.24,110.32,110.02,110.02,14253.0,98.6849,98.7565,98.488,98.488,14253.0
2017-05-04 13:30:00,110.0,110.26,109.97,110.26,24029.0,98.4701,98.7028,98.4432,98.7028,24029.0
2017-05-04 13:40:00,110.23,110.24,109.75,109.91,27175.0,98.676,98.6849,98.2463,98.3895,27175.0
2017-05-04 13:50:00,109.91,109.93,109.5,109.55,19765.0,98.3895,98.4074,98.0225,98.0672,19765.0
2017-05-04 14:00:00,109.56,109.84,109.56,109.71,20255.0,98.0762,98.3268,98.0762,98.2105,20255.0
2017-05-04 14:10:00,109.7,109.71,109.24,109.24,22680.0,98.2015,98.2105,97.7897,97.7897,22680.0
2017-05-04 14:20:00,109.27,109.39,109.15,109.38,24794.0,97.8166,97.924,97.7092,97.9151,24794.0
2017-05-04 14:30:00,109.37,109.48,109.31,109.4,19842.0,97.9061,98.0046,97.8524,97.933,19842.0
2017-05-04 14:40:00,109.4,109.42,109.28,109.31,18000.0,97.933,97.9509,97.8255,97.8524,18000.0
2017-05-04 14:50:00,109.32,109.39,109.2,109.2,19574.0,97.8614,97.924,97.7539,97.7539,19574.0
2017-05-04 15:00:00,109.19,109.2,109.05,109.06,21199.0,97.745,97.7539,97.6197,97.6286,21199.0
2017-05-04 15:10:00,109.06,109.06,108.85,108.85,33169.0,97.6286,97.6286,97.4406,97.4406,33169.0
2017-05-04 15:20:00,108.87,108.89,108.64,108.66,19509.0,97.4585,97.4764,97.2526,97.2705,19509.0
2017-05-04 15:30:00,108.65,108.92,108.65,108.91,43780.0,97.2616,97.5033,97.2616,97.4943,43780.0
2017-05-04 15:40:00,108.91,108.94,108.44,108.58,98742.0,97.4943,97.5212,97.0736,97.1989,98742.0
2017-05-04 15:50:00,108.58,108.72,108.51,108.69,160872.0,97.1989,97.3242,97.1363,97.2974,160872.0
2017-05-05 09:30:00,109.36,109.93,109.29,109.36,28514.0,97.8972,98.4074,97.8345,97.8972,28514.0
2017-05-05 09:40:00,109.5,109.5,108.91,109.09,14070.0,98.0225,98.0225,97.4943,97.6555,14070.0
2017-05-05 09:50:00,109.03,109.29,108.99,108.99,17559.0,97.6018,97.8345,97.5659,97.5659,17559.0
2017-05-05 10:00:00,109.07,109.46,108.85,109.46,67241.0,97.6376,97.9867,97.4406,97.9867,67241.0
2017-05-05 10:10:00,109.44,109.53,109.28,109.36,15153.0,97.9688,98.0493,97.8255,97.8972,15153.0
2017-05-05 10:20:00,109.36,109.65,109.32,109.65,16404.0,97.8972,98.1568,97.8614,98.1568,16404.0
2017-05-05 10:30:00,109.61,109.85,109.6,109.85,14262.0,98.121,98.3358,98.112,98.3358,14262.0
2017-05-05 10:40:00,109.88,110.08,109.79,109.98,24219.0,98.3627,98.5417,98.2821,98.4522,24219.0
2017-05-05 10:50:00,110.0,110.14,109.89,110.07,16301.0,98.4701,98.5954,98.3716,98.5327,16301.0
2017-05-05 11:00:00,110.08,110.19,110.06,110.14,13128.0,98.5417,98.6402,98.5238,98.5954,13128.0
2017-05-05 11:10:00,110.18,110.29,110.12,110.21,13570.0,98.6312,98.7297,98.5775,98.6581,13570.0
2017-05-05 11:20:00,110.23,110.35,110.06,110.16,18564.0,98.676,98.7834,98.5238,98.6133,18564.0
2017-05-05 11:30:00,110.15,110.9,110.09,110.62,39010.0,98.6044,99.2757,98.5506,99.0251,39010.0
2017-05-05 11:40:00,110.57,110.65,110.41,110.42,8345.0,98.9803,99.0519,98.8371,98.8461,8345.0
2017-05-05 11:50:00,110.42,110.54,110.31,110.53,15817.0,98.8461,98.9535,98.7476,98.9445,15817.0
2017-05-05 12:00:00,110.5,110.52,110.35,110.4,8694.0,98.9177,98.9356,98.7834,98.8282,8694.0
2017-05-05 12:10:00,110.37,110.39,110.18,110.29,11210.0,98.8013,98.8192,98.6312,98.7297,11210.0
2017-05-05 12:20:00,110.31,110.31,110.19,110.23,11203.0,98.7476,98.7476,98.6402,98.676,11203.0
2017-05-05 12:30:00,110.19,110.22,109.97,110.0,12955.0,98.6402,98.667,98.4432,98.4701,12955.0
2017-05-05 12:40:00,110.01,110.16,110.0,110.15,9094.0,98.479,98.6133,98.4701,98.6044,9094.0
2017-05-05 12:50:00,110.13,110.23,110.13,110.21,11227.0,98.5865,98.676,98.5865,98.6581,11227.0
2017-05-05 13:00:00,110.18,110.25,110.11,110.16,10950.0,98.6312,98.6939,98.5685,98.6133,10950.0
2017-05-05 13:10:00,110.18,110.23,110.04,110.23,16086.0,98.6312,98.676,98.5059,98.676,16086.0
2017-05-05 13:20:00,110.25,110.36,110.25,110.32,109029.0,98.6939,98.7923,98.6939,98.7565,109029.0
2017-05-05 13:30:00,110.31,110.31,110.12,110.22,26994.0,98.7476,98.7476,98.5775,98.667,26994.0
2017-05-05 13:40:00,110.2,110.43,110.2,110.36,15475.0,98.6491,98.855,98.6491,98.7923,15475.0
2017-05-05 13:50:00,110.38,110.41,110.28,110.31,9939.0,98.8102,98.8371,98.7207,98.7476,9939.0
2017-05-05 14:00:00,110.33,110.37,110.19,110.35,10475.0,98.7655,98.8013,98.6402,98.7834,10475.0
2017-05-05 14:10:00,110.3,110.42,110.29,110.39,9658.0,98.7386,98.8461,98.7297,98.8192,9658.0
2017-05-05 14:20:00,110.4,110.42,110.33,110.33,16484.0,98.8282,98.8461,98.7655,98.7655,16484.0
2017-05-05 14:30:00,110.33,110.38,110.27,110.27,17878.0,98.7655,98.8102,98.7118,98.7118,17878.0
2017-05-05 14:40:00,110.29,110.29,110.11,110.23,8700.0,98.7297,98.7297,98.5685,98.676,8700.0
2017-05-05 14:50:00,110.24,110.25,110.0,110.0,12709.0,98.6849,98.6939,98.4701,98.4701,12709.0
2017-05-05 15:00:00,109.96,110.38,109.96,110.29,30609.0,98.4343,98.8102,98.4343,98.7297,30609.0
2017-05-05 15:10:00,110.3,110.32,110.1,110.21,13067.0,98.7386,98.7565,98.5596,98.6581,13067.0
2017-05-05 15:20:00,110.22,110.24,110.1,110.12,13668.0,98.667,98.6849,98.5596,98.5775,13668.0
2017-05-05 15:30:00,110.15,110.23,110.1,110.12,26981.0,98.6044,98.676,98.5596,98.5775,26981.0
2017-05-05 15:40:00,110.14,110.17,109.99,110.05,50435.0,98.5954,98.6223,98.4611,98.5148,50435.0
2017-05-05 15:50:00,110.05,110.06,109.97,110.01,84786.0,98.5148,98.5238,98.4432,98.479,84786.0
2017-05-08 09:30:00,110.02,110.31,109.5,109.86,22335.0,98.488,98.7476,98.0225,98.3448,22335.0
2017-05-08 09:40:00,109.84,110.13,109.52,109.53,12470.0,98.3268,98.5865,98.0404,98.0493,12470.0
2017-05-08 09:50:00,109.57,109.61,109.25,109.61,13418.0,98.0852,98.121,97.7987,98.121,13418.0
2017-05-08 10:00:00,109.6,109.67,109.37,109.37,7657.0,98.112,98.1747,97.9061,97.9061,7657.0
2017-05-08 10:10:00,109.34,109.4,109.02,109.02,16323.0,97.8793,97.933,97.5928,97.5928,16323.0
2017-05-08 10:20:00,109.03,109.3,109.01,109.27,9970.0,97.6018,97.8435,97.5838,97.8166,9970.0
2017-05-08 10:30:00,109.23,109.45,109.17,109.41,12620.0,97.7808,97.9777,97.7271,97.9419,12620.0
2017-05-08 10:40:00,109.42,109.54,109.37,109.37,9774.0,97.9509,98.0583,97.9061,97.9061,9774.0
2017-05-08 10:50:00,109.38,109.38,109.01,109.02,10727.0,97.9151,97.9151,97.5838,97.5928,10727.0
2017-05-08 11:00:00,109.03,109.22,108.9,109.22,14607.0,97.6018,97.7718,97.4854,97.7718,14607.0
2017-05-08 11:10:00,109.17,109.17,109.0,109.15,9372.0,97.7271,97.7271,97.5749,97.7092,9372.0
2017-05-08 11:20:00,109.18,109.22,108.9,108.96,8510.0,97.736,97.7718,97.4854,97.5391,8510.0
2017-05-08 11:30:00,108.96,109.36,108.93,109.36,10084.0,97.5391,97.8972,97.5122,97.8972,10084.0
2017-05-08 11:40:00,109.34,109.36,109.17,109.25,9055.0,97.8793,97.8972,97.7271,97.7987,9055.0
2017-05-08 11:50:00,109.25,109.27,109.07,109.1,12086.0,97.7987,97.8166,97.6376,97.6644,12086.0
2017-05-08 12:00:00,109.1,109.22,109.05,109.22,4244.0,97.6644,97.7718,97.6197,97.7718,4244.0
2017-05-08 12:10:00,109.22,109.22,109.1,109.18,8775.0,97.7718,97.7718,97.6644,97.736,8775.0
2017-05-08 12:20:00,109.15,109.2,108.98,108.98,6300.0,97.7092,97.7539,97.557,97.557,6300.0
2017-05-08 12:30:00,108.99,109.15,108.91,109.13,78917.0,97.5659,97.7092,97.4943,97.6913,78917.0
2017-05-08 12:40:00,109.12,109.2,109.08,109.16,12304.0,97.6823,97.7539,97.6465,97.7181,12304.0
2017-05-08 12:50:00,109.14,109.21,109.08,109.12,33876.0,97.7002,97.7629,97.6465,97.6823,33876.0
2017-05-08 13:00:00,109.13,109.19,109.05,109.07,10393.0,97.6913,97.745,97.6197,97.6376,10393.0
2017-05-08 13:10:00,109.08,109.1,108.88,108.88,15948.0,97.6465,97.6644,97.4675,97.4675,15948.0
2017-05-08 13:20:00,108.89,108.89,108.72,108.76,17310.0,97.4764,97.4764,97.3242,97.3601,17310.0
2017-05-08 13:30:00,108.8,109.81,108.73,109.54,47378.0,97.3959,98.3,97.3332,98.0583,47378.0
2017-05-08 13:40:00,109.54,109.72,109.49,109.66,18358.0,98.0583,98.2194,98.0135,98.1657,18358.0
2017-05-08 13:50:00,109.63,109.77,109.63,109.71,9822.0,98.1389,98.2642,98.1389,98.2105,9822.0
2017-05-08 14:00:00,109.71,109.99,109.71,109.93,17281.0,98.2105,98.4611,98.2105,98.4074,17281.0
2017-05-08 14:10:00,109.93,109.96,109.71,109.77,12115.0,98.4074,98.4343,98.2105,98.2642,12115.0
2017-05-08 14:20:00,109.79,109.87,109.74,109.77,9049.0,98.2821,98.3537,98.2373,98.2642,9049.0
2017-05-08 14:30:00,109.77,109.83,109.69,109.72,5541.0,98.2642,98.3179,98.1926,98.2194,5541.0
2017-05-08 14:40:00,109.69,109.71,109.49,109.51,11002.0,98.1926,98.2105,98.0135,98.0314,11002.0
2017-05-08 14:50:00,109.51,109.53,109.44,109.51,12241.0,98.0314,98.0493,97.9688,98.0314,12241.0
2017-05-08 15:00:00,109.5,109.51,109.35,109.39,7418.0,98.0225,98.0314,97.8882,97.924,7418.0
2017-05-08 15:10:00,109.41,109.52,109.39,109.49,11373.0,97.9419,98.0404,97.924,98.0135,11373.0
2017-05-08 15:20:00,109.5,109.55,109.38,109.46,13161.0,98.0225,98.0672,97.9151,97.9867,13161.0
2017-05-08 15:30:00,109.47,109.56,109.42,109.45,20996.0,97.9956,98.0762,97.9509,97.9777,20996.0
2017-05-08 15:40:00,109.46,109.56,109.41,109.54,27993.0,97.9867,98.0762,97.9419,98.0583,27993.0
2017-05-08 15:50:00,109.55,109.63,109.47,109.54,57374.0,98.0672,98.1389,97.9956,98.0583,57374.0
2017-05-09 09:30:00,109.5,109.92,109.09,109.92,18579.0,98.0225,98.3985,97.6555,98.3985,18579.0
2017-05-09 09:40:00,109.92,109.92,109.31,109.33,8823.0,98.3985,98.3985,97.8524,97.8703,8823.0
2017-05-09 09:50:00,109.3,109.5,109.04,109.41,11122.0,97.8435,98.0225,97.6107,97.9419,11122.0
2017-05-09 10:00:00,109.45,109.45,109.17,109.21,9904.0,97.9777,97.9777,97.7271,97.7629,9904.0
2017-05-09 10:10:00,109.23,109.34,109.03,109.12,23219.0,97.7808,97.8793,97.6018,97.6823,23219.0
2017-05-09 10:20:00,109.12,109.32,108.99,109.25,8217.0,97.6823,97.8614,97.5659,97.7987,8217.0
2017-05-09 10:30:00,109.22,109.23,109.09,109.1,6680.0,97.7718,97.7808,97.6555,97.6644,6680.0
2017-05-09 10:40:00,109.12,109.14,108.99,109.02,13025.0,97.6823,97.7002,97.5659,97.5928,13025.0
2017-05-09 10:50:00,109.02,109.06,108.95,108.96,10063.0,97.5928,97.6286,97.5301,97.5391,10063.0
2017-05-09 11:00:00,108.94,108.97,108.89,108.96,6084.0,97.5212,97.548,97.4764,97.5391,6084.0
2017-05-09 11:10:00,108.96,108.96,108.7,108.71,6200.0,97.5391,97.5391,97.3063,97.3153,6200.0
2017-05-09 11:20:00,108.73,108.88,108.71,108.88,12062.0,97.3332,97.4675,97.3153,97.4675,12062.0
2017-05-09 11:30:00,108.89,108.98,108.86,108.86,7543.0,97.4764,97.557,97.4496,97.4496,7543.0
2017-05-09 11:40:00,108.86,109.0,108.79,109.0,7816.0,97.4496,97.5749,97.3869,97.5749,7816.0
2017-05-09 11:50:00,108.96,109.12,108.96,109.05,11970.0,97.5391,97.6823,97.5391,97.6197,11970.0
2017-05-09 12:00:00,109.12,109.24,109.08,109.24,11548.0,97.6823,97.7897,97.6465,97.7897,11548.0
2017-05-09 12:10:00,109.23,109.35,109.23,109.31,7799.0,97.7808,97.8882,97.7808,97.8524,7799.0
2017-05-09 12:20:00,109.29,109.29,109.17,109.19,4145.0,97.8345,97.8345,97.7271,97.745,4145.0
2017-05-09 12:30:00,109.16,109.2,109.05,109.05,14998.0,97.7181,97.7539,97.6197,97.6197,14998.0
2017-05-09 12:40:00,109.03,109.05,108.89,108.93,14912.0,97.6018,97.6197,97.4764,97.5122,14912.0
2017-05-09 12:50:00,108.91,109.22,108.91,109.13,49025.0,97.4943,97.7718,97.4943,97.6913,49025.0
2017-05-09 13:00:00,109.13,109.13,109.02,109.02,14934.0,97.6913,97.6913,97.5928,97.5928,14934.0
2017-05-09 13:10:00,109.02,109.06,109.0,109.05,4571.0,97.5928,97.6286,97.5749,97.6197,4571.0
2017-05-09 13:20:00,109.1,109.1,108.98,108.98,8422.0,97.6644,97.6644,97.557,97.557,8422.0
2017-05-09 13:30:00,108.98,109.08,108.96,109.08,9440.0,97.557,97.6465,97.5391,97.6465,9440.0
2017-05-09 13:40:00,109.08,109.22,109.06,109.11,11747.0,97.6465,97.7718,97.6286,97.6734,11747.0
2017-05-09 13:50:00,109.14,109.19,109.11,109.17,4880.0,97.7002,97.745,97.6734,97.7271,4880.0
2017-05-09 14:00:00,109.17,109.17,109.02,109.07,4005.0,97.7271,97.7271,97.5928,97.6376,4005.0
2017-05-09 14:10:00,109.08,109.14,109.07,109.13,3402.0,97.6465,97.7002,97.6376,97.6913,3402.0
2017-05-09 14:20:00,109.12,109.37,109.06,109.21,17306.0,97.6823,97.9061,97.6286,97.7629,17306.0
2017-05-09 14:30:00,109.15,109.22,109.12,109.2,22795.0,97.7092,97.7718,97.6823,97.7539,22795.0
2017-05-09 14:40:00,109.2,109.36,109.2,109.35,7461.0,97.7539,97.8972,97.7539,97.8882,7461.0
2017-05-09 14:50:00,109.35,109.42,109.33,109.4,7180.0,97.8882,97.9509,97.8703,97.933,7180.0
2017-05-09 15:00:00,109.4,109.51,109.39,109.46,10898.0,97.933,98.0314,97.924,97.9867,10898.0
2017-05-09 15:10:00,109.4,109.45,109.39,109.4,10831.0,97.933,97.9777,97.924,97.933,10831.0
2017-05-09 15:20:00,109.4,109.44,109.39,109.4,13469.0,97.933,97.9688,97.924,97.933,13469.0
2017-05-09 15:30:00,109.41,109.42,109.34,109.34,38077.0,97.9419,97.9509,97.8793,97.8793,38077.0
2017-05-09 15:40:00,109.33,109.33,109.19,109.26,29683.0,97.8703,97.8703,97.745,97.8076,29683.0
2017-05-09 15:50:00,109.25,109.33,109.23,109.32,48632.0,97.7987,97.8703,97.7808,97.8614,48632.0
2017-05-10 09:30:00,109.5,109.54,109.16,109.16,22639.0,98.0225,98.0583,97.7181,97.7181,22639.0
2017-05-10 09:40:00,109.16,109.42,109.16,109.33,20769.0,97.7181,97.9509,97.7181,97.8703,20769.0
2017-05-10 09:50:00,109.29,109.44,109.25,109.37,14806.0,97.8345,97.9688,97.7987,97.9061,14806.0
2017-05-10 10:00:00,109.37,109.64,109.34,109.46,19054.0,97.9061,98.1478,97.8793,97.9867,19054.0
2017-05-10 10:10:00,109.45,109.68,109.27,109.54,15590.0,97.9777,98.1836,97.8166,98.0583,15590.0
2017-05-10 10:20:00,109.52,109.52,109.32,109.4,7487.0,98.0404,98.0404,97.8614,97.933,7487.0
2017-05-10 10:30:00,109.42,109.59,109.36,109.41,17884.0,97.9509,98.1031,97.8972,97.9419,17884.0
2017-05-10 10:40:00,109.43,109.7,109.4,109.66,11086.0,97.9598,98.2015,97.933,98.1657,11086.0
2017-05-10 10:50:00,109.64,109.77,109.61,109.77,9936.0,98.1478,98.2642,98.121,98.2642,9936.0
2017-05-10 11:00:00,109.76,110.0,109.69,109.94,18142.0,98.2552,98.4701,98.1926,98.4164,18142.0
2017-05-10 11:10:00,109.94,110.06,109.89,109.96,21962.0,98.4164,98.5238,98.3716,98.4343,21962.0
2017-05-10 11:20:00,109.92,110.14,109.88,110.1,13331.0,98.3985,98.5954,98.3627,98.5596,13331.0
2017-05-10 11:30:00,110.1,110.15,110.05,110.14,13751.0,98.5596,98.6044,98.5148,98.5954,13751.0
2017-05-10 11:40:00,110.13,110.15,110.06,110.08,15234.0,98.5865,98.6044,98.5238,98.5417,15234.0
2017-05-10 11:50:00,110.06,110.21,110.03,110.14,14550.0,98.5238,98.6581,98.4969,98.5954,14550.0
2017-05-10 12:00:00,110.15,110.2,110.12,110.17,9335.0,98.6044,98.6491,98.5775,98.6223,9335.0
2017-05-10 12:10:00,110.17,110.21,110.1,110.1,4250.0,98.6223,98.6581,98.5596,98.5596,4250.0
2017-05-10 12:20:00,110.12,110.26,110.11,110.26,8324.0,98.5775,98.7028,98.5685,98.7028,8324.0
2017-05-10 12:30:00,110.31,110.36,110.27,110.28,5677.0,98.7476,98.7923,98.7118,98.7207,5677.0
2017-05-10 12:40:00,110.29,110.38,110.29,110.33,6509.0,98.7297,98.8102,98.7297,98.7655,6509.0
2017-05-10 12:50:00,110.32,110.34,110.17,110.22,8200.0,98.7565,98.7744,98.6223,98.667,8200.0
2017-05-10 13:00:00,110.23,110.29,110.16,110.19,8208.0,98.676,98.7297,98.6133,98.6402,8208.0
2017-05-10 13:10:00,110.17,110.19,110.08,110.16,12282.0,98.6223,98.6402,98.5417,98.6133,12282.0
2017-05-10 13:20:00,110.13,110.19,110.08,110.19,6832.0,98.5865,98.6402,98.5417,98.6402,6832.0
2017-05-10 13:30:00,110.19,110.2,110.08,110.11,13593.0,98.6402,98.6491,98.5417,98.5685,13593.0
2017-05-10 13:40:00,110.12,110.18,110.06,110.17,9106.0,98.5775,98.6312,98.5238,98.6223,9106.0
2017-05-10 13:50:00,110.17,110.21,110.13,110.15,7752.0,98.6223,98.6581,98.5865,98.6044,7752.0
2017-05-10 14:00:00,110.14,110.21,110.14,110.2,8554.0,98.5954,98.6581,98.5954,98.6491,8554.0
2017-05-10 14:10:00,110.21,110.28,110.18,110.19,8587.0,98.6581,98.7207,98.6312,98.6402,8587.0
2017-05-10 14:20:00,110.19,110.22,110.13,110.18,17305.0,98.6402,98.667,98.5865,98.6312,17305.0
2017-05-10 14:30:00,110.19,110.24,110.18,110.22,13459.0,98.6402,98.6849,98.6312,98.667,13459.0
2017-05-10 14:40:00,110.22,110.29,110.19,110.29,10776.0,98.667,98.7297,98.6402,98.7297,10776.0
2017-05-10 14:50:00,110.29,110.36,110.27,110.36,13541.0,98.7297,98.7923,98.7118,98.7923,13541.0
2017-05-10 15:00:00,110.36,110.59,110.36,110.59,22257.0,98.7923,98.9982,98.7923,98.9982,22257.0
2017-05-10 15:10:00,110.6,110.6,110.46,110.48,16932.0,99.0072,99.0072,98.8819,98.8998,16932.0
2017-05-10 15:20:00,110.5,110.54,110.42,110.42,14751.0,98.9177,98.9535,98.8461,98.8461,14751.0
2017-05-10 15:30:00,110.42,110.49,110.4,110.48,17179.0,98.8461,98.9087,98.8282,98.8998,17179.0
2017-05-10 15:40:00,110.47,110.54,110.45,110.52,29053.0,98.8908,98.9535,98.8729,98.9356,29053.0
2017-05-10 15:50:00,110.53,110.59,110.52,110.59,68384.0,98.9445,98.9982,98.9356,98.9982,68384.0
2017-05-11 09:30:00,110.57,110.78,110.3,110.3,18372.0,98.9803,99.1683,98.7386,98.7386,18372.0
2017-05-11 09:40:00,110.34,110.52,110.15,110.4,14493.0,98.7744,98.9356,98.6044,98.8282,14493.0
2017-05-11 09:50:00,110.4,110.4,110.1,110.2,31549.0,98.8282,98.8282,98.5596,98.6491,31549.0
2017-05-11 10:00:00,110.21,110.28,110.1,110.22,15762.0,98.6581,98.7207,98.5596,98.667,15762.0
2017-05-11 10:10:00,110.25,110.43,110.22,110.26,6385.0,98.6939,98.855,98.667,98.7028,6385.0
2017-05-11 10:20:00,110.23,110.28,110.08,110.28,5607.0,98.676,98.7207,98.5417,98.7207,5607.0
2017-05-11 10:30:00,110.3,110.43,110.22,110.35,14186.0,98.7386,98.855,98.667,98.7834,14186.0
2017-05-11 10:40:00,110.42,110.6,110.42,110.48,9400.0,98.8461,99.0072,98.8461,98.8998,9400.0
2017-05-11 10:50:00,110.48,110.56,110.32,110.56,11846.0,98.8998,98.9714,98.7565,98.9714,11846.0
2017-05-11 11:00:00,110.56,110.62,110.46,110.48,6401.0,98.9714,99.0251,98.8819,98.8998,6401.0
2017-05-11 11:10:00,110.53,110.57,110.45,110.48,9490.0,98.9445,98.9803,98.8729,98.8998,9490.0
2017-05-11 11:20:00,110.46,110.54,110.42,110.48,5001.0,98.8819,98.9535,98.8461,98.8998,5001.0
2017-05-11 11:30:00,110.48,110.63,110.48,110.53,7658.0,98.8998,99.034,98.8998,98.9445,7658.0
2017-05-11 11:40:00,110.49,110.58,110.44,110.57,6210.0,98.9087,98.9893,98.864,98.9803,6210.0
2017-05-11 11:50:00,110.56,110.58,110.49,110.53,6405.0,98.9714,98.9893,98.9087,98.9445,6405.0
2017-05-11 12:00:00,110.56,110.61,110.53,110.56,7823.0,98.9714,99.0161,98.9445,98.9714,7823.0
2017-05-11 12:10:00,110.52,110.59,110.48,110.56,4765.0,98.9356,98.9982,98.8998,98.9714,4765.0
2017-05-11 12:20:00,110.6,110.6,110.5,110.53,3319.0,99.0072,99.0072,98.9177,98.9445,3319.0
2017-05-11 12:30:00,110.53,110.55,110.49,110.51,4700.0,98.9445,98.9624,98.9087,98.9266,4700.0
2017-05-11 12:40:00,110.48,110.54,110.47,110.51,6346.0,98.8998,98.9535,98.8908,98.9266,6346.0
2017-05-11 12:50:00,110.47,110.54,110.45,110.53,3400.0,98.8908,98.9535,98.8729,98.9445,3400.0
2017-05-11 13:00:00,110.51,110.6,110.5,110.56,5301.0,98.9266,99.0072,98.9177,98.9714,5301.0
2017-05-11 13:10:00,110.54,110.7,110.53,110.68,6690.0,98.9535,99.0967,98.9445,99.0788,6690.0
2017-05-11 13:20:00,110.69,110.71,110.57,110.69,10501.0,99.0878,99.1057,98.9803,99.0878,10501.0
2017-05-11 13:30:00,110.65,110.69,110.6,110.68,8873.0,99.0519,99.0878,99.0072,99.0788,8873.0
2017-05-11 13:40:00,110.7,110.83,110.7,110.78,5400.0,99.0967,99.2131,99.0967,99.1683,5400.0
2017-05-11 13:50:00,110.74,110.8,110.74,110.74,3774.0,99.1325,99.1862,99.1325,99.1325,3774.0
2017-05-11 14:00:00,110.76,110.79,110.69,110.77,3600.0,99.1504,99.1773,99.0878,99.1594,3600.0
2017-05-11 14:10:00,110.74,110.88,110.72,110.88,9287.0,99.1325,99.2578,99.1146,99.2578,9287.0
2017-05-11 14:20:00,110.87,110.94,110.79,110.8,5034.0,99.2489,99.3116,99.1773,99.1862,5034.0
2017-05-11 14:30:00,110.8,110.85,110.74,110.79,5836.0,99.1862,99.231,99.1325,99.1773,5836.0
2017-05-11 14:40:00,110.75,110.81,110.74,110.79,8504.0,99.1415,99.1952,99.1325,99.1773,8504.0
2017-05-11 14:50:00,110.78,110.82,110.71,110.81,19531.0,99.1683,99.2041,99.1057,99.1952,19531.0
2017-05-11 15:00:00,110.82,110.86,110.81,110.82,8557.0,99.2041,99.2399,99.1952,99.2041,8557.0
2017-05-11 15:10:00,110.82,110.86,110.81,110.82,11139.0,99.2041,99.2399,99.1952,99.2041,11139.0
2017-05-11 15:20:00,110.84,110.85,110.76,110.79,21774.0,99.222,99.231,99.1504,99.1773,21774.0
2017-05-11 15:30:00,110.78,110.81,110.72,110.81,15662.0,99.1683,99.1952,99.1146,99.1952,15662.0
2017-05-11 15:40:00,110.78,110.78,110.7,110.77,14812.0,99.1683,99.1683,99.0967,99.1594,14812.0
2017-05-11 15:50:00,110.78,110.8,110.65,110.75,58047.0,99.1683,99.1862,99.0519,99.1415,58047.0
2017-05-12 09:30:00,110.44,110.68,110.17,110.44,24882.0,98.864,99.0788,98.6223,98.864,24882.0
2017-05-12 09:40:00,110.4,110.67,110.22,110.45,20287.0,98.8282,99.0699,98.667,98.8729,20287.0
2017-05-12 09:50:00,110.46,110.64,110.45,110.61,27342.0,98.8819,99.043,98.8729,99.0161,27342.0
2017-05-12 10:00:00,110.61,110.74,110.54,110.62,26225.0,99.0161,99.1325,98.9535,99.0251,26225.0
2017-05-12 10:10:00,110.62,110.67,110.34,110.36,19100.0,99.0251,99.0699,98.7744,98.7923,19100.0
2017-05-12 10:20:00,110.35,110.57,110.23,110.37,21734.0,98.7834,98.9803,98.676,98.8013,21734.0
2017-05-12 10:30:00,110.4,110.4,110.27,110.32,15449.0,98.8282,98.8282,98.7118,98.7565,15449.0
2017-05-12 10:40:00,110.3,110.3,110.09,110.2,20529.0,98.7386,98.7386,98.5506,98.6491,20529.0
2017-05-12 10:50:00,110.17,110.44,110.11,110.32,9400.0,98.6223,98.864,98.5685,98.7565,9400.0
2017-05-12 11:00:00,110.32,110.51,110.29,110.5,7555.0,98.7565,98.9266,98.7297,98.9177,7555.0
2017-05-12 11:10:00,110.55,110.6,110.5,110.56,4883.0,98.9624,99.0072,98.9177,98.9714,4883.0
2017-05-12 11:20:00,110.57,110.63,110.52,110.52,11623.0,98.9803,99.034,98.9356,98.9356,11623.0
2017-05-12 11:30:00,110.53,110.67,110.52,110.61,8543.0,98.9445,99.0699,98.9356,99.0161,8543.0
2017-05-12 11:40:00,110.56,110.59,110.41,110.55,8150.0,98.9714,98.9982,98.8371,98.9624,8150.0
2017-05-12 11:50:00,110.55,110.57,110.48,110.54,5500.0,98.9624,98.9803,98.8998,98.9535,5500.0
2017-05-12 12:00:00,110.52,110.55,110.48,110.48,3228.0,98.9356,98.9624,98.8998,98.8998,3228.0
2017-05-12 12:10:00,110.47,110.51,110.41,110.49,6650.0,98.8908,98.9266,98.8371,98.9087,6650.0
2017-05-12 12:20:00,110.47,110.51,110.37,110.4,4650.0,98.8908,98.9266,98.8013,98.8282,4650.0
2017-05-12 12:30:00,110.42,110.46,110.38,110.43,7250.0,98.8461,98.8819,98.8102,98.855,7250.0
2017-05-12 12:40:00,110.44,110.48,110.34,110.34,12298.0,98.864,98.8998,98.7744,98.7744,12298.0
2017-05-12 12:50:00,110.38,110.46,110.37,110.44,5651.0,98.8102,98.8819,98.8013,98.864,5651.0
2017-05-12 13:00:00,110.44,110.5,110.43,110.44,2949.0,98.864,98.9177,98.855,98.864,2949.0
2017-05-12 13:10:00,110.44,110.52,110.44,110.45,4000.0,98.864,98.9356,98.864,98.8729,4000.0
2017-05-12 13:20:00,110.45,110.55,110.44,110.52,5226.0,98.8729,98.9624,98.864,98.9356,5226.0
2017-05-12 13:30:00,110.51,110.53,110.46,110.5,2287.0,98.9266,98.9445,98.8819,98.9177,2287.0
2017-05-12 13:40:00,110.49,110.51,110.43,110.49,5100.0,98.9087,98.9266,98.855,98.9087,5100.0
2017-05-12 13:50:00,110.49,110.49,110.4,110.45,4461.0,98.9087,98.9087,98.8282,98.8729,4461.0
2017-05-12 14:00:00,110.46,110.47,110.39,110.39,10325.0,98.8819,98.8908,98.8192,98.8192,10325.0
2017-05-12 14:10:00,110.38,110.42,110.35,110.35,10500.0,98.8102,98.8461,98.7834,98.7834,10500.0
2017-05-12 14:20:00,110.37,110.43,110.36,110.4,8350.0,98.8013,98.855,98.7923,98.8282,8350.0
2017-05-12 14:30:00,110.38,110.43,110.35,110.36,8465.0,98.8102,98.855,98.7834,98.7923,8465.0
2017-05-12 14:40:00,110.37,110.43,110.35,110.39,5877.0,98.8013,98.855,98.7834,98.8192,5877.0
2017-05-12 14:50:00,110.36,110.46,110.35,110.43,4500.0,98.7923,98.8819,98.7834,98.855,4500.0
2017-05-12 15:00:00,110.39,110.45,110.35,110.38,8668.0,98.8192,98.8729,98.7834,98.8102,8668.0
2017-05-12 15:10:00,110.39,110.44,110.35,110.4,16100.0,98.8192,98.864,98.7834,98.8282,16100.0
2017-05-12 15:20:00,110.4,110.4,110.24,110.3,21672.0,98.8282,98.8282,98.6849,98.7386,21672.0
2017-05-12 15:30:00,110.3,110.38,110.28,110.38,10711.0,98.7386,98.8102,98.7207,98.8102,10711.0
2017-05-12 15:40:00,110.38,110.42,110.3,110.37,22752.0,98.8102,98.8461,98.7386,98.8013,22752.0
2017-05-12 15:50:00,110.4,110.42,110.3,110.38,31070.0,98.8282,98.8461,98.7386,98.8102,31070.0
2017-05-15 09:30:00,111.09,111.62,110.72,111.45,22365.0,99.4458,99.9203,99.1146,99.7681,22365.0
2017-05-15 09:40:00,111.55,111.97,111.54,111.96,17410.0,99.8576,100.2336,99.8487,100.2246,17410.0
2017-05-15 09:50:00,111.92,112.17,111.89,112.03,20426.0,100.1888,100.4126,100.162,100.2873,20426.0
2017-05-15 10:00:00,112.04,112.16,112.0,112.11,10453.0,100.2963,100.4037,100.2604,100.3589,10453.0
2017-05-15 10:10:00,112.11,112.13,111.99,112.0,11484.0,100.3589,100.3768,100.2515,100.2604,11484.0
2017-05-15 10:20:00,111.96,112.0,111.63,111.65,7452.0,100.2246,100.2604,99.9292,99.9471,7452.0
2017-05-15 10:30:00,111.62,111.67,111.55,111.6,12474.0,99.9203,99.965,99.8576,99.9024,12474.0
2017-05-15 10:40:00,111.64,111.64,111.44,111.56,25746.0,99.9382,99.9382,99.7591,99.8666,25746.0
2017-05-15 10:50:00,111.57,111.72,111.51,111.72,43741.0,99.8755,100.0098,99.8218,100.0098,43741.0
2017-05-15 11:00:00,111.73,112.0,111.73,111.91,15633.0,100.0187,100.2604,100.0187,100.1799,15633.0
2017-05-15 11:10:00,111.9,111.99,111.82,111.89,10334.0,100.1709,100.2515,100.0993,100.162,10334.0
2017-05-15 11:20:00,111.9,111.93,111.83,111.9,8744.0,100.1709,100.1978,100.1083,100.1709,8744.0
2017-05-15 11:30:00,111.88,112.26,111.83,112.26,18398.0,100.153,100.4932,100.1083,100.4932,18398.0
2017-05-15 11:40:00,112.26,112.82,112.25,112.43,37059.0,100.4932,100.9945,100.4842,100.6454,37059.0
2017-05-15 11:50:00,112.43,112.55,112.37,112.51,4485.0,100.6454,100.7528,100.5917,100.717,4485.0
2017-05-15 12:00:00,112.58,112.61,112.47,112.59,7825.0,100.7797,100.8065,100.6812,100.7886,7825.0
2017-05-15 12:10:00,112.61,112.68,112.53,112.61,8137.0,100.8065,100.8692,100.7349,100.8065,8137.0
2017-05-15 12:20:00,112.63,112.67,112.52,112.61,8401.0,100.8244,100.8602,100.7259,100.8065,8401.0
2017-05-15 12:30:00,112.6,112.62,112.56,112.57,8938.0,100.7976,100.8155,100.7617,100.7707,8938.0
2017-05-15 12:40:00,112.53,112.53,112.41,112.41,1301.0,100.7349,100.7349,100.6275,100.6275,1301.0
2017-05-15 12:50:00,112.41,112.41,112.26,112.26,4786.0,100.6275,100.6275,100.4932,100.4932,4786.0
2017-05-15 13:00:00,112.3,112.31,112.26,112.31,2600.0,100.529,100.538,100.4932,100.538,2600.0
2017-05-15 13:10:00,112.3,112.31,112.17,112.18,3823.0,100.529,100.538,100.4126,100.4216,3823.0
2017-05-15 13:20:00,112.2,112.3,112.2,112.22,14201.0,100.4395,100.529,100.4395,100.4574,14201.0
2017-05-15 13:30:00,112.22,112.26,112.19,112.23,8232.0,100.4574,100.4932,100.4305,100.4663,8232.0
2017-05-15 13:40:00,112.24,112.26,112.17,112.2,14152.0,100.4753,100.4932,100.4126,100.4395,14152.0
2017-05-15 13:50:00,112.19,112.21,112.12,112.12,3737.0,100.4305,100.4484,100.3679,100.3679,3737.0
2017-05-15 14:00:00,112.12,112.14,112.02,112.05,5296.0,100.3679,100.3858,100.2783,100.3052,5296.0
2017-05-15 14:10:00,112.03,112.03,111.94,111.96,3750.0,100.2873,100.2873,100.2067,100.2246,3750.0
2017-05-15 14:20:00,111.95,111.96,111.89,111.95,6302.0,100.2157,100.2246,100.162,100.2157,6302.0
2017-05-15 14:30:00,111.95,112.07,111.92,111.98,19655.0,100.2157,100.3231,100.1888,100.2425,19655.0
2017-05-15 14:40:00,112.0,112.06,111.98,112.01,7915.0,100.2604,100.3142,100.2425,100.2694,7915.0
2017-05-15 14:50:00,112.03,112.03,111.91,111.93,4237.0,100.2873,100.2873,100.1799,100.1978,4237.0
2017-05-15 15:00:00,111.95,111.97,111.9,111.95,5319.0,100.2157,100.2336,100.1709,100.2157,5319.0
2017-05-15 15:10:00,111.93,112.03,111.93,111.95,6113.0,100.1978,100.2873,100.1978,100.2157,6113.0
2017-05-15 15:20:00,111.93,111.97,111.93,111.96,7124.0,100.1978,100.2336,100.1978,100.2246,7124.0
2017-05-15 15:30:00,111.96,112.1,111.96,112.0,20988.0,100.2246,100.35,100.2246,100.2604,20988.0
2017-05-15 15:40:00,111.99,112.09,111.95,112.02,15978.0,100.2515,100.341,100.2157,100.2783,15978.0
2017-05-15 15:50:00,112.0,112.12,111.99,112.05,39867.0,100.2604,100.3679,100.2515,100.3052,39867.0
2017-05-16 09:30:00,112.45,112.73,112.23,112.27,28062.0,100.6633,100.9139,100.4663,100.5021,28062.0
2017-05-16 09:40:00,112.31,112.32,112.11,112.2,16517.0,100.538,100.5469,100.3589,100.4395,16517.0
2017-05-16 09:50:00,112.23,112.31,111.96,111.96,21388.0,100.4663,100.538,100.2246,100.2246,21388.0
2017-05-16 10:00:00,111.95,112.03,111.7,111.95,60559.0,100.2157,100.2873,99.9919,100.2157,60559.0
2017-05-16 10:10:00,111.95,111.98,111.85,111.9,31011.0,100.2157,100.2425,100.1262,100.1709,31011.0
2017-05-16 10:20:00,111.94,111.97,111.81,111.87,30001.0,100.2067,100.2336,100.0904,100.1441,30001.0
2017-05-16 10:30:00,111.89,112.02,111.85,111.98,14890.0,100.162,100.2783,100.1262,100.2425,14890.0
2017-05-16 10:40:00,112.01,112.01,111.87,111.98,7740.0,100.2694,100.2694,100.1441,100.2425,7740.0
2017-05-16 10:50:00,111.96,112.0,111.9,111.96,32131.0,100.2246,100.2604,100.1709,100.2246,32131.0
2017-05-16 11:00:00,111.91,112.16,111.88,111.99,13672.0,100.1799,100.4037,100.153,100.2515,13672.0
2017-05-16 11:10:00,111.97,112.0,111.86,111.94,5438.0,100.2336,100.2604,100.1351,100.2067,5438.0
2017-05-16 11:20:00,111.91,112.1,111.9,112.09,18705.0,100.1799,100.35,100.1709,100.341,18705.0
2017-05-16 11:30:00,112.09,112.16,112.05,112.16,12116.0,100.341,100.4037,100.3052,100.4037,12116.0
2017-05-16 11:40:00,112.15,112.18,112.09,112.17,4764.0,100.3947,100.4216,100.341,100.4126,4764.0
2017-05-16 11:50:00,112.18,112.25,112.15,112.18,3670.0,100.4216,100.4842,100.3947,100.4216,3670.0
2017-05-16 12:00:00,112.08,112.19,112.04,112.17,9550.0,100.3321,100.4305,100.2963,100.4126,9550.0
2017-05-16 12:10:00,112.22,112.26,112.2,112.24,2701.0,100.4574,100.4932,100.4395,100.4753,2701.0
2017-05-16 12:20:00,112.25,112.32,112.23,112.25,8757.0,100.4842,100.5469,100.4663,100.4842,8757.0
2017-05-16 12:30:00,112.2,112.26,112.13,112.13,18339.0,100.4395,100.4932,100.3768,100.3768,18339.0
2017-05-16 12:40:00,112.16,112.37,112.15,112.32,5724.0,100.4037,100.5917,100.3947,100.5469,5724.0
2017-05-16 12:50:00,112.31,112.41,112.27,112.39,10334.0,100.538,100.6275,100.5021,100.6096,10334.0
2017-05-16 13:00:00,112.38,112.52,112.32,112.48,9247.0,100.6006,100.7259,100.5469,100.6901,9247.0
2017-05-16 13:10:00,112.49,112.55,112.46,112.5,2981.0,100.6991,100.7528,100.6722,100.708,2981.0
2017-05-16 13:20:00,112.51,112.6,112.5,112.58,4745.0,100.717,100.7976,100.708,100.7797,4745.0
2017-05-16 13:30:00,112.6,112.6,112.47,112.48,3432.0,100.7976,100.7976,100.6812,100.6901,3432.0
2017-05-16 13:40:00,112.45,112.56,112.45,112.53,4175.0,100.6633,100.7617,100.6633,100.7349,4175.0
2017-05-16 13:50:00,112.52,112.57,112.51,112.57,3594.0,100.7259,100.7707,100.717,100.7707,3594.0
2017-05-16 14:00:00,112.56,112.58,112.51,112.53,6715.0,100.7617,100.7797,100.717,100.7349,6715.0
2017-05-16 14:10:00,112.54,112.6,112.52,112.6,4650.0,100.7438,100.7976,100.7259,100.7976,4650.0
2017-05-16 14:20:00,112.61,112.88,112.61,112.73,12688.0,100.8065,101.0482,100.8065,100.9139,12688.0
2017-05-16 14:30:00,112.74,112.75,112.64,112.67,4654.0,100.9229,100.9318,100.8334,100.8602,4654.0
2017-05-16 14:40:00,112.66,112.73,112.6,112.68,5312.0,100.8513,100.9139,100.7976,100.8692,5312.0
2017-05-16 14:50:00,112.69,112.73,112.65,112.72,8806.0,100.8781,100.9139,100.8423,100.905,8806.0
2017-05-16 15:00:00,112.74,112.8,112.67,112.67,6187.0,100.9229,100.9766,100.8602,100.8602,6187.0
2017-05-16 15:10:00,112.68,112.68,112.47,112.47,38048.0,100.8692,100.8692,100.6812,100.6812,38048.0
2017-05-16 15:20:00,112.49,112.58,112.49,112.57,7435.0,100.6991,100.7797,100.6991,100.7707,7435.0
2017-05-16 15:30:00,112.56,112.56,112.45,112.49,17745.0,100.7617,100.7617,100.6633,100.6991,17745.0
2017-05-16 15:40:00,112.48,112.6,112.39,112.4,28058.0,100.6901,100.7976,100.6096,100.6185,28058.0
2017-05-16 15:50:00,112.41,112.41,112.3,112.37,50505.0,100.6275,100.6275,100.529,100.5917,50505.0
2017-05-17 09:30:00,111.5,111.5,110.75,111.17,33749.0,99.8129,99.8129,99.1415,99.5174,33749.0
2017-05-17 09:40:00,111.23,111.36,111.2,111.36,25365.0,99.5712,99.6875,99.5443,99.6875,25365.0
2017-05-17 09:50:00,111.36,111.47,111.26,111.4,18720.0,99.6875,99.786,99.598,99.7233,18720.0
2017-05-17 10:00:00,111.39,112.01,111.31,111.93,28073.0,99.7144,100.2694,99.6428,100.1978,28073.0
2017-05-17 10:10:00,111.93,111.96,111.67,111.72,5587.0,100.1978,100.2246,99.965,100.0098,5587.0
2017-05-17 10:20:00,111.66,111.67,111.43,111.5,7552.0,99.9561,99.965,99.7502,99.8129,7552.0
2017-05-17 10:30:00,111.51,111.61,111.39,111.43,11117.0,99.8218,99.9113,99.7144,99.7502,11117.0
2017-05-17 10:40:00,111.51,111.73,111.44,111.58,12033.0,99.8218,100.0187,99.7591,99.8845,12033.0
2017-05-17 10:50:00,111.63,111.78,111.51,111.7,23123.0,99.9292,100.0635,99.8218,99.9919,23123.0
2017-05-17 11:00:00,111.7,111.7,111.45,111.53,16623.0,99.9919,99.9919,99.7681,99.8397,16623.0
2017-05-17 11:10:00,111.5,111.84,111.45,111.77,9954.0,99.8129,100.1172,99.7681,100.0546,9954.0
2017-05-17 11:20:00,111.72,111.72,111.6,111.65,12515.0,100.0098,100.0098,99.9024,99.9471,12515.0
2017-05-17 11:30:00,111.66,111.69,111.53,111.56,15940.0,99.9561,99.9829,99.8397,99.8666,15940.0
2017-05-17 11:40:00,111.58,111.65,111.53,111.61,10034.0,99.8845,99.9471,99.8397,99.9113,10034.0
2017-05-17 11:50:00,111.62,111.68,111.51,111.65,18807.0,99.9203,99.974,99.8218,99.9471,18807.0
2017-05-17 12:00:00,111.56,111.59,111.46,111.53,10125.0,99.8666,99.8934,99.777,99.8397,10125.0
2017-05-17 12:10:00,111.54,111.61,111.51,111.59,15698.0,99.8487,99.9113,99.8218,99.8934,15698.0
2017-05-17 12:20:00,111.56,111.56,111.43,111.46,14076.0,99.8666,99.8666,99.7502,99.777,14076.0
2017-05-17 12:30:00,111.42,111.63,111.4,111.59,8386.0,99.7412,99.9292,99.7233,99.8934,8386.0
2017-05-17 12:40:00,111.59,111.63,111.51,111.59,4200.0,99.8934,99.9292,99.8218,99.8934,4200.0
2017-05-17 12:50:00,111.55,111.6,111.53,111.57,3146.0,99.8576,99.9024,99.8397,99.8755,3146.0
2017-05-17 13:00:00,111.57,111.58,111.46,111.49,4016.0,99.8755,99.8845,99.777,99.8039,4016.0
2017-05-17 13:10:00,111.45,111.5,111.39,111.43,12842.0,99.7681,99.8129,99.7144,99.7502,12842.0
2017-05-17 13:20:00,111.42,111.51,111.42,111.44,15288.0,99.7412,99.8218,99.7412,99.7591,15288.0
2017-05-17 13:30:00,111.41,111.52,111.39,111.41,15345.0,99.7323,99.8308,99.7144,99.7323,15345.0
2017-05-17 13:40:00,111.41,111.41,111.3,111.3,16789.0,99.7323,99.7323,99.6338,99.6338,16789.0
2017-05-17 13:50:00,111.3,111.43,111.26,111.31,10792.0,99.6338,99.7502,99.598,99.6428,10792.0
2017-05-17 14:00:00,111.35,111.4,111.33,111.37,5880.0,99.6786,99.7233,99.6607,99.6965,5880.0
2017-05-17 14:10:00,111.37,111.38,111.25,111.3,15483.0,99.6965,99.7054,99.5891,99.6338,15483.0
2017-05-17 14:20:00,111.33,111.37,111.14,111.14,32601.0,99.6607,99.6965,99.4906,99.4906,32601.0
2017-05-17 14:30:00,111.1,111.23,111.04,111.08,22474.0,99.4548,99.5712,99.4011,99.4369,22474.0
2017-05-17 14:40:00,111.07,111.1,111.0,111.03,36478.0,99.4279,99.4548,99.3653,99.3921,36478.0
2017-05-17 14:50:00,111.02,111.11,110.85,111.1,19976.0,99.3832,99.4637,99.231,99.4548,19976.0
2017-05-17 15:00:00,111.05,111.13,110.96,111.07,35179.0,99.41,99.4816,99.3295,99.4279,35179.0
2017-05-17 15:10:00,111.08,111.12,111.0,111.0,34305.0,99.4369,99.4727,99.3653,99.3653,34305.0
2017-05-17 15:20:00,111.01,111.11,110.98,111.03,22480.0,99.3742,99.4637,99.3474,99.3921,22480.0
2017-05-17 15:30:00,111.05,111.22,111.05,111.16,32282.0,99.41,99.5622,99.41,99.5085,32282.0
2017-05-17 15:40:00,111.17,111.21,110.73,110.75,54589.0,99.5174,99.5533,99.1236,99.1415,54589.0
2017-05-17 15:50:00,110.76,110.78,110.49,110.55,63207.0,99.1504,99.1683,98.9087,98.9624,63207.0
2017-05-18 09:30:00,109.98,110.29,108.87,110.29,42629.0,98.4522,98.7297,97.4585,98.7297,42629.0
2017-05-18 09:40:00,110.14,110.27,109.77,110.02,20587.0,98.5954,98.7118,98.2642,98.488,20587.0
2017-05-18 09:50:00,109.96,110.12,109.61,109.8,40125.0,98.4343,98.5775,98.121,98.291,40125.0
2017-05-18 10:00:00,109.78,110.18,109.78,109.97,12093.0,98.2731,98.6312,98.2731,98.4432,12093.0
2017-05-18 10:10:00,109.95,110.33,109.92,110.33,26532.0,98.4253,98.7655,98.3985,98.7655,26532.0
2017-05-18 10:20:00,110.37,110.43,110.09,110.13,18219.0,98.8013,98.855,98.5506,98.5865,18219.0
2017-05-18 10:30:00,110.13,110.54,110.11,110.51,27476.0,98.5865,98.9535,98.5685,98.9266,27476.0
2017-05-18 10:40:00,110.51,110.57,110.27,110.27,17533.0,98.9266,98.9803,98.7118,98.7118,17533.0
2017-05-18 10:50:00,110.27,110.29,110.06,110.19,13830.0,98.7118,98.7297,98.5238,98.6402,13830.0
2017-05-18 11:00:00,110.19,110.44,110.14,110.43,15192.0,98.6402,98.864,98.5954,98.855,15192.0
2017-05-18 11:10:00,110.41,110.64,110.4,110.53,12131.0,98.8371,99.043,98.8282,98.9445,12131.0
2017-05-18 11:20:00,110.48,110.67,110.44,110.55,10653.0,98.8998,99.0699,98.864,98.9624,10653.0
2017-05-18 11:30:00,110.54,110.54,110.26,110.27,9869.0,98.9535,98.9535,98.7028,98.7118,9869.0
2017-05-18 11:40:00,110.25,110.25,110.14,110.17,16909.0,98.6939,98.6939,98.5954,98.6223,16909.0
2017-05-18 11:50:00,110.17,110.17,109.86,109.89,10942.0,98.6223,98.6223,98.3448,98.3716,10942.0
2017-05-18 12:00:00,109.92,110.0,109.84,109.89,7440.0,98.3985,98.4701,98.3268,98.3716,7440.0
2017-05-18 12:10:00,109.9,109.93,109.8,109.8,5852.0,98.3806,98.4074,98.291,98.291,5852.0
2017-05-18 12:20:00,109.8,109.9,109.79,109.87,8352.0,98.291,98.3806,98.2821,98.3537,8352.0
2017-05-18 12:30:00,109.86,109.9,109.8,109.8,6409.0,98.3448,98.3806,98.291,98.291,6409.0
2017-05-18 12:40:00,109.8,109.8,109.54,109.54,9540.0,98.291,98.291,98.0583,98.0583,9540.0
2017-05-18 12:50:00,109.54,109.54,109.34,109.52,15362.0,98.0583,98.0583,97.8793,98.0404,15362.0
2017-05-18 13:00:00,109.52,109.55,109.46,109.49,8850.0,98.0404,98.0672,97.9867,98.0135,8850.0
2017-05-18 13:10:00,109.48,109.5,109.37,109.46,10585.0,98.0046,98.0225,97.9061,97.9867,10585.0
2017-05-18 13:20:00,109.44,109.49,109.37,109.41,5053.0,97.9688,98.0135,97.9061,97.9419,5053.0
2017-05-18 13:30:00,109.39,109.54,109.38,109.54,12367.0,97.924,98.0583,97.9151,98.0583,12367.0
2017-05-18 13:40:00,109.53,109.67,109.53,109.6,23290.0,98.0493,98.1747,98.0493,98.112,23290.0
2017-05-18 13:50:00,109.65,109.95,109.64,109.86,27336.0,98.1568,98.4253,98.1478,98.3448,27336.0
2017-05-18 14:00:00,109.9,110.24,109.84,110.2,22646.0,98.3806,98.6849,98.3268,98.6491,22646.0
2017-05-18 14:10:00,110.2,110.52,110.2,110.4,25023.0,98.6491,98.9356,98.6491,98.8282,25023.0
2017-05-18 14:20:00,110.4,110.46,110.21,110.21,22800.0,98.8282,98.8819,98.6581,98.6581,22800.0
2017-05-18 14:30:00,110.2,110.41,110.2,110.36,16109.0,98.6491,98.8371,98.6491,98.7923,16109.0
2017-05-18 14:40:00,110.36,110.41,110.26,110.26,9990.0,98.7923,98.8371,98.7028,98.7028,9990.0
2017-05-18 14:50:00,110.31,110.44,110.31,110.33,12299.0,98.7476,98.864,98.7476,98.7655,12299.0
2017-05-18 15:00:00,110.32,110.35,110.19,110.26,10121.0,98.7565,98.7834,98.6402,98.7028,10121.0
2017-05-18 15:10:00,110.28,110.28,110.09,110.09,12355.0,98.7207,98.7207,98.5506,98.5506,12355.0
2017-05-18 15:20:00,110.07,110.11,109.95,109.98,13292.0,98.5327,98.5685,98.4253,98.4522,13292.0
2017-05-18 15:30:00,110.0,110.14,109.94,110.09,17847.0,98.4701,98.5954,98.4164,98.5506,17847.0
2017-05-18 15:40:00,110.09,110.24,109.98,110.21,25276.0,98.5506,98.6849,98.4522,98.6581,25276.0
2017-05-18 15:50:00,110.2,110.28,109.98,110.02,47721.0,98.6491,98.7207,98.4522,98.488,47721.0
2017-05-19 09:30:00,110.5,111.32,110.3,111.18,65082.0,98.9177,99.6517,98.7386,99.5264,65082.0
2017-05-19 09:40:00,111.3,111.58,110.97,111.16,31724.0,99.6338,99.8845,99.3384,99.5085,31724.0
2017-05-19 09:50:00,111.22,111.53,111.21,111.44,19913.0,99.5622,99.8397,99.5533,99.7591,19913.0
2017-05-19 10:00:00,111.45,111.5,111.42,111.5,6604.0,99.7681,99.8129,99.7412,99.8129,6604.0
2017-05-19 10:10:00,111.53,111.78,111.49,111.51,44890.0,99.8397,100.0635,99.8039,99.8218,44890.0
2017-05-19 10:20:00,111.44,111.74,111.4,111.74,14199.0,99.7591,100.0277,99.7233,100.0277,14199.0
2017-05-19 10:30:00,111.77,111.77,111.62,111.69,9549.0,100.0546,100.0546,99.9203,99.9829,9549.0
2017-05-19 10:40:00,111.72,111.8,111.62,111.73,9346.0,100.0098,100.0814,99.9203,100.0187,9346.0
2017-05-19 10:50:00,111.72,111.72,111.62,111.62,6040.0,100.0098,100.0098,99.9203,99.9203,6040.0
2017-05-19 11:00:00,111.62,111.65,111.21,111.3,13916.0,99.9203,99.9471,99.5533,99.6338,13916.0
2017-05-19 11:10:00,111.29,111.45,111.23,111.23,10855.0,99.6249,99.7681,99.5712,99.5712,10855.0
2017-05-19 11:20:00,111.2,111.22,111.01,111.04,8049.0,99.5443,99.5622,99.3742,99.4011,8049.0
2017-05-19 11:30:00,111.02,111.06,110.88,110.95,6276.0,99.3832,99.419,99.2578,99.3205,6276.0
2017-05-19 11:40:00,110.96,110.97,110.75,110.75,6604.0,99.3295,99.3384,99.1415,99.1415,6604.0
2017-05-19 11:50:00,110.75,110.85,110.72,110.76,7632.0,99.1415,99.231,99.1146,99.1504,7632.0
2017-05-19 12:00:00,110.77,110.86,110.69,110.73,7369.0,99.1594,99.2399,99.0878,99.1236,7369.0
2017-05-19 12:10:00,110.73,110.74,110.66,110.66,9091.0,99.1236,99.1325,99.0609,99.0609,9091.0
2017-05-19 12:20:00,110.67,110.67,110.55,110.58,6946.0,99.0699,99.0699,98.9624,98.9893,6946.0
2017-05-19 12:30:00,110.54,110.67,110.51,110.51,5051.0,98.9535,99.0699,98.9266,98.9266,5051.0
2017-05-19 12:40:00,110.51,110.51,110.4,110.4,7231.0,98.9266,98.9266,98.8282,98.8282,7231.0
2017-05-19 12:50:00,110.4,110.49,110.36,110.43,8510.0,98.8282,98.9087,98.7923,98.855,8510.0
2017-05-19 13:00:00,110.41,110.44,110.27,110.33,3600.0,98.8371,98.864,98.7118,98.7655,3600.0
2017-05-19 13:10:00,110.34,110.34,110.29,110.32,5564.0,98.7744,98.7744,98.7297,98.7565,5564.0
2017-05-19 13:20:00,110.33,110.34,110.27,110.29,6404.0,98.7655,98.7744,98.7118,98.7297,6404.0
2017-05-19 13:30:00,110.26,110.26,110.2,110.24,7547.0,98.7028,98.7028,98.6491,98.6849,7547.0
2017-05-19 13:40:00,110.23,110.39,110.21,110.37,6824.0,98.676,98.8192,98.6581,98.8013,6824.0
2017-05-19 13:50:00,110.39,110.57,110.39,110.53,5602.0,98.8192,98.9803,98.8192,98.9445,5602.0
2017-05-19 14:00:00,110.54,110.55,110.43,110.46,7376.0,98.9535,98.9624,98.855,98.8819,7376.0
2017-05-19 14:10:00,110.48,110.55,110.43,110.51,5688.0,98.8998,98.9624,98.855,98.9266,5688.0
2017-05-19 14:20:00,110.54,110.58,110.5,110.56,8298.0,98.9535,98.9893,98.9177,98.9714,8298.0
2017-05-19 14:30:00,110.55,110.58,110.51,110.58,11215.0,98.9624,98.9893,98.9266,98.9893,11215.0
2017-05-19 14:40:00,110.58,110.62,110.5,110.52,9688.0,98.9893,99.0251,98.9177,98.9356,9688.0
2017-05-19 14:50:00,110.51,110.56,110.5,110.51,15388.0,98.9266,98.9714,98.9177,98.9266,15388.0
2017-05-19 15:00:00,110.5,110.54,110.29,110.3,20085.0,98.9177,98.9535,98.7297,98.7386,20085.0
2017-05-19 15:10:00,110.29,110.39,110.23,110.25,21307.0,98.7297,98.8192,98.676,98.6939,21307.0
2017-05-19 15:20:00,110.26,110.36,110.24,110.24,24325.0,98.7028,98.7923,98.6849,98.6849,24325.0
2017-05-19 15:30:00,110.25,110.42,110.16,110.42,26476.0,98.6939,98.8461,98.6133,98.8461,26476.0
2017-05-19 15:40:00,110.42,110.5,110.17,110.28,42215.0,98.8461,98.9177,98.6223,98.7207,42215.0
2017-05-19 15:50:00,110.29,110.37,110.21,110.32,58224.0,98.7297,98.8013,98.6581,98.7565,58224.0
2017-05-22 09:30:00,110.91,111.07,110.75,110.89,25779.0,99.2847,99.4279,99.1415,99.2668,25779.0
2017-05-22 09:40:00,110.89,110.96,110.62,110.62,8771.0,99.2668,99.3295,99.0251,99.0251,8771.0
2017-05-22 09:50:00,110.68,110.68,110.13,110.13,8460.0,99.0788,99.0788,98.5865,98.5865,8460.0
2017-05-22 10:00:00,110.19,110.41,110.18,110.33,12920.0,98.6402,98.8371,98.6312,98.7655,12920.0
2017-05-22 10:10:00,110.39,110.4,110.12,110.12,10512.0,98.8192,98.8282,98.5775,98.5775,10512.0
2017-05-22 10:20:00,110.17,110.31,110.05,110.28,10124.0,98.6223,98.7476,98.5148,98.7207,10124.0
2017-05-22 10:30:00,110.32,110.32,110.04,110.09,7094.0,98.7565,98.7565,98.5059,98.5506,7094.0
2017-05-22 10:40:00,110.11,110.13,109.91,109.91,13438.0,98.5685,98.5865,98.3895,98.3895,13438.0
2017-05-22 10:50:00,109.87,109.91,109.74,109.77,12181.0,98.3537,98.3895,98.2373,98.2642,12181.0
2017-05-22 11:00:00,109.79,109.93,109.77,109.92,15316.0,98.2821,98.4074,98.2642,98.3985,15316.0
2017-05-22 11:10:00,109.92,109.96,109.85,109.96,8625.0,98.3985,98.4343,98.3358,98.4343,8625.0
2017-05-22 11:20:00,109.97,110.0,109.86,109.86,9491.0,98.4432,98.4701,98.3448,98.3448,9491.0
2017-05-22 11:30:00,109.89,110.07,109.88,110.07,8326.0,98.3716,98.5327,98.3627,98.5327,8326.0
2017-05-22 11:40:00,110.07,110.35,110.04,110.28,11965.0,98.5327,98.7834,98.5059,98.7207,11965.0
2017-05-22 11:50:00,110.27,110.37,110.25,110.36,6272.0,98.7118,98.8013,98.6939,98.7923,6272.0
2017-05-22 12:00:00,110.34,110.42,110.31,110.31,5154.0,98.7744,98.8461,98.7476,98.7476,5154.0
2017-05-22 12:10:00,110.35,110.47,110.35,110.42,5040.0,98.7834,98.8908,98.7834,98.8461,5040.0
2017-05-22 12:20:00,110.39,110.42,110.33,110.33,4068.0,98.8192,98.8461,98.7655,98.7655,4068.0
2017-05-22 12:30:00,110.34,110.51,110.33,110.44,25688.0,98.7744,98.9266,98.7655,98.864,25688.0
2017-05-22 12:40:00,110.42,110.47,110.23,110.33,83730.0,98.8461,98.8908,98.676,98.7655,83730.0
2017-05-22 12:50:00,110.31,110.46,110.29,110.37,20817.0,98.7476,98.8819,98.7297,98.8013,20817.0
2017-05-22 13:00:00,110.41,110.57,110.37,110.56,20012.0,98.8371,98.9803,98.8013,98.9714,20012.0
2017-05-22 13:10:00,110.56,110.58,110.51,110.55,6194.0,98.9714,98.9893,98.9266,98.9624,6194.0
2017-05-22 13:20:00,110.56,110.82,110.54,110.8,16830.0,98.9714,99.2041,98.9535,99.1862,16830.0
2017-05-22 13:30:00,110.79,110.84,110.62,110.68,12000.0,99.1773,99.222,99.0251,99.0788,12000.0
2017-05-22 13:40:00,110.69,110.79,110.67,110.71,5620.0,99.0878,99.1773,99.0699,99.1057,5620.0
2017-05-22 13:50:00,110.72,110.82,110.7,110.73,4289.0,99.1146,99.2041,99.0967,99.1236,4289.0
2017-05-22 14:00:00,110.72,110.73,110.6,110.67,7409.0,99.1146,99.1236,99.0072,99.0699,7409.0
2017-05-22 14:10:00,110.66,110.95,110.64,110.89,15229.0,99.0609,99.3205,99.043,99.2668,15229.0
2017-05-22 14:20:00,110.89,110.91,110.78,110.91,7031.0,99.2668,99.2847,99.1683,99.2847,7031.0
2017-05-22 14:30:00,110.92,111.0,110.89,111.0,7786.0,99.2936,99.3653,99.2668,99.3653,7786.0
2017-05-22 14:40:00,111.01,111.02,110.84,110.84,6814.0,99.3742,99.3832,99.222,99.222,6814.0
2017-05-22 14:50:00,110.84,110.84,110.61,110.65,7611.0,99.222,99.222,99.0161,99.0519,7611.0
2017-05-22 15:00:00,110.64,110.65,110.53,110.64,7430.0,99.043,99.0519,98.9445,99.043,7430.0
2017-05-22 15:10:00,110.65,110.67,110.57,110.57,10151.0,99.0519,99.0699,98.9803,98.9803,10151.0
2017-05-22 15:20:00,110.53,110.58,110.5,110.58,12092.0,98.9445,98.9893,98.9177,98.9893,12092.0
2017-05-22 15:30:00,110.57,110.62,110.53,110.53,25331.0,98.9803,99.0251,98.9445,98.9445,25331.0
2017-05-22 15:40:00,110.52,110.64,110.5,110.6,30580.0,98.9356,99.043,98.9177,99.0072,30580.0
2017-05-22 15:50:00,110.62,110.67,110.53,110.55,75636.0,99.0251,99.0699,98.9445,98.9624,75636.0
2017-05-23 09:30:00,110.91,111.2,110.64,111.07,17236.0,99.2847,99.5443,99.043,99.4279,17236.0
2017-05-23 09:40:00,111.21,111.36,110.86,110.91,12622.0,99.5533,99.6875,99.2399,99.2847,12622.0
2017-05-23 09:50:00,110.91,110.91,110.64,110.64,8141.0,99.2847,99.2847,99.043,99.043,8141.0
2017-05-23 10:00:00,110.59,111.01,110.59,111.0,6375.0,98.9982,99.3742,98.9982,99.3653,6375.0
2017-05-23 10:10:00,111.0,111.1,110.92,111.1,7538.0,99.3653,99.4548,99.2936,99.4548,7538.0
2017-05-23 10:20:00,111.02,111.18,111.02,111.14,5141.0,99.3832,99.5264,99.3832,99.4906,5141.0
2017-05-23 10:30:00,111.09,111.2,110.98,111.05,10785.0,99.4458,99.5443,99.3474,99.41,10785.0
2017-05-23 10:40:00,111.06,111.29,111.06,111.21,11571.0,99.419,99.6249,99.419,99.5533,11571.0
2017-05-23 10:50:00,111.29,111.3,111.24,111.28,3018.0,99.6249,99.6338,99.5801,99.6159,3018.0
2017-05-23 11:00:00,111.28,111.33,111.21,111.31,7831.0,99.6159,99.6607,99.5533,99.6428,7831.0
2017-05-23 11:10:00,111.33,111.37,111.28,111.35,8131.0,99.6607,99.6965,99.6159,99.6786,8131.0
2017-05-23 11:20:00,111.37,111.43,111.37,111.37,4257.0,99.6965,99.7502,99.6965,99.6965,4257.0
2017-05-23 11:30:00,111.38,111.42,111.24,111.27,4742.0,99.7054,99.7412,99.5801,99.607,4742.0
2017-05-23 11:40:00,111.27,111.47,111.22,111.47,13842.0,99.607,99.786,99.5622,99.786,13842.0
2017-05-23 11:50:00,111.46,111.67,111.46,111.58,12836.0,99.777,99.965,99.777,99.8845,12836.0
2017-05-23 12:00:00,111.59,111.71,111.58,111.71,25793.0,99.8934,100.0008,99.8845,100.0008,25793.0
2017-05-23 12:10:00,111.7,112.0,111.67,111.8,31272.0,99.9919,100.2604,99.965,100.0814,31272.0
2017-05-23 12:20:00,111.79,111.81,111.55,111.55,3520.0,100.0725,100.0904,99.8576,99.8576,3520.0
2017-05-23 12:30:00,111.55,111.6,111.52,111.6,4250.0,99.8576,99.9024,99.8308,99.9024,4250.0
2017-05-23 12:40:00,111.59,111.63,111.5,111.63,12831.0,99.8934,99.9292,99.8129,99.9292,12831.0
2017-05-23 12:50:00,111.62,111.75,111.55,111.62,7181.0,99.9203,100.0366,99.8576,99.9203,7181.0
2017-05-23 13:00:00,111.59,111.64,111.58,111.58,1544.0,99.8934,99.9382,99.8845,99.8845,1544.0
2017-05-23 13:10:00,111.58,111.65,111.55,111.6,9833.0,99.8845,99.9471,99.8576,99.9024,9833.0
2017-05-23 13:20:00,111.59,111.61,111.45,111.45,2293.0,99.8934,99.9113,99.7681,99.7681,2293.0
2017-05-23 13:30:00,111.45,111.49,111.39,111.48,5500.0,99.7681,99.8039,99.7144,99.7949,5500.0
2017-05-23 13:40:00,111.48,111.52,111.47,111.51,7744.0,99.7949,99.8308,99.786,99.8218,7744.0
2017-05-23 13:50:00,111.47,111.58,111.47,111.55,6250.0,99.786,99.8845,99.786,99.8576,6250.0
2017-05-23 14:00:00,111.55,111.55,111.47,111.49,5677.0,99.8576,99.8576,99.786,99.8039,5677.0
2017-05-23 14:10:00,111.5,111.51,111.42,111.45,5334.0,99.8129,99.8218,99.7412,99.7681,5334.0
2017-05-23 14:20:00,111.45,111.49,111.42,111.45,6449.0,99.7681,99.8039,99.7412,99.7681,6449.0
2017-05-23 14:30:00,111.44,111.46,111.37,111.45,11636.0,99.7591,99.777,99.6965,99.7681,11636.0
2017-05-23 14:40:00,111.45,111.58,111.44,111.58,5351.0,99.7681,99.8845,99.7591,99.8845,5351.0
2017-05-23 14:50:00,111.56,111.6,111.52,111.6,5600.0,99.8666,99.9024,99.8308,99.9024,5600.0
2017-05-23 15:00:00,111.6,111.73,111.57,111.72,6047.0,99.9024,100.0187,99.8755,100.0098,6047.0
2017-05-23 15:10:00,111.72,111.73,111.6,111.63,12725.0,100.0098,100.0187,99.9024,99.9292,12725.0
2017-05-23 15:20:00,111.62,111.71,111.57,111.69,6733.0,99.9203,100.0008,99.8755,99.9829,6733.0
2017-05-23 15:30:00,111.69,111.77,111.62,111.77,12672.0,99.9829,100.0546,99.9203,100.0546,12672.0
2017-05-23 15:40:00,111.78,111.78,111.61,111.66,23222.0,100.0635,100.0635,99.9113,99.9561,23222.0
2017-05-23 15:50:00,111.65,111.73,111.61,111.72,51524.0,99.9471,100.0187,99.9113,100.0098,51524.0
2017-05-24 09:30:00,111.71,112.35,111.71,112.14,15228.0,100.0008,100.5738,100.0008,100.3858,15228.0
2017-05-24 09:40:00,112.22,112.55,112.16,112.45,8139.0,100.4574,100.7528,100.4037,100.6633,8139.0
2017-05-24 09:50:00,112.42,112.53,112.36,112.47,5450.0,100.6364,100.7349,100.5827,100.6812,5450.0
2017-05-24 10:00:00,112.4,112.49,112.19,112.41,6781.0,100.6185,100.6991,100.4305,100.6275,6781.0
2017-05-24 10:10:00,112.37,112.51,112.26,112.51,11491.0,100.5917,100.717,100.4932,100.717,11491.0
2017-05-24 10:20:00,112.45,112.5,112.12,112.35,12770.0,100.6633,100.708,100.3679,100.5738,12770.0
2017-05-24 10:30:00,112.4,112.44,112.07,112.2,8440.0,100.6185,100.6543,100.3231,100.4395,8440.0
2017-05-24 10:40:00,112.16,112.29,112.11,112.15,6151.0,100.4037,100.52,100.3589,100.3947,6151.0
2017-05-24 10:50:00,112.12,112.15,111.93,111.96,5552.0,100.3679,100.3947,100.1978,100.2246,5552.0
2017-05-24 11:00:00,111.97,111.97,111.83,111.83,11202.0,100.2336,100.2336,100.1083,100.1083,11202.0
2017-05-24 11:10:00,111.82,111.99,111.82,111.83,12591.0,100.0993,100.2515,100.0993,100.1083,12591.0
2017-05-24 11:20:00,111.83,111.84,111.7,111.73,11401.0,100.1083,100.1172,99.9919,100.0187,11401.0
2017-05-24 11:30:00,111.75,111.88,111.71,111.74,5689.0,100.0366,100.153,100.0008,100.0277,5689.0
2017-05-24 11:40:00,111.71,111.76,111.65,111.68,7855.0,100.0008,100.0456,99.9471,99.974,7855.0
2017-05-24 11:50:00,111.68,111.82,111.55,111.69,12762.0,99.974,100.0993,99.8576,99.9829,12762.0
2017-05-24 12:00:00,111.75,111.9,111.7,111.85,10348.0,100.0366,100.1709,99.9919,100.1262,10348.0
2017-05-24 12:10:00,111.85,111.85,111.74,111.77,7554.0,100.1262,100.1262,100.0277,100.0546,7554.0
2017-05-24 12:20:00,111.75,111.84,111.75,111.81,6144.0,100.0366,100.1172,100.0366,100.0904,6144.0
2017-05-24 12:30:00,111.81,111.89,111.78,111.78,6850.0,100.0904,100.162,100.0635,100.0635,6850.0
2017-05-24 12:40:00,111.78,111.78,111.68,111.68,2900.0,100.0635,100.0635,99.974,99.974,2900.0
2017-05-24 12:50:00,111.69,111.76,111.66,111.66,3805.0,99.9829,100.0456,99.9561,99.9561,3805.0
2017-05-24 13:00:00,111.64,111.73,111.6,111.7,4194.0,99.9382,100.0187,99.9024,99.9919,4194.0
2017-05-24 13:10:00,111.71,111.71,111.65,111.66,4691.0,100.0008,100.0008,99.9471,99.9561,4691.0
2017-05-24 13:20:00,111.63,111.66,111.56,111.65,6136.0,99.9292,99.9561,99.8666,99.9471,6136.0
2017-05-24 13:30:00,111.64,111.83,111.55,111.83,23745.0,99.9382,100.1083,99.8576,100.1083,23745.0
2017-05-24 13:40:00,111.83,111.96,111.73,111.91,6944.0,100.1083,100.2246,100.0187,100.1799,6944.0
2017-05-24 13:50:00,111.95,111.99,111.9,111.95,4675.0,100.2157,100.2515,100.1709,100.2157,4675.0
2017-05-24 14:00:00,111.96,112.05,111.89,111.96,12983.0,100.2246,100.3052,100.162,100.2246,12983.0
2017-05-24 14:10:00,111.96,112.24,111.89,112.13,18623.0,100.2246,100.4753,100.162,100.3768,18623.0
2017-05-24 14:20:00,112.12,112.28,112.09,112.25,9168.0,100.3679,100.5111,100.341,100.4842,9168.0
2017-05-24 14:30:00,112.24,112.27,112.17,112.17,6205.0,100.4753,100.5021,100.4126,100.4126,6205.0
2017-05-24 14:40:00,112.16,112.27,112.16,112.25,4602.0,100.4037,100.5021,100.4037,100.4842,4602.0
2017-05-24 14:50:00,112.24,112.26,112.11,112.12,5750.0,100.4753,100.4932,100.3589,100.3679,5750.0
2017-05-24 15:00:00,112.15,112.17,111.93,111.97,5649.0,100.3947,100.4126,100.1978,100.2336,5649.0
2017-05-24 15:10:00,111.96,112.05,111.93,112.03,6924.0,100.2246,100.3052,100.1978,100.2873,6924.0
2017-05-24 15:20:00,112.02,112.21,112.02,112.17,7158.0,100.2783,100.4484,100.2783,100.4126,7158.0
2017-05-24 15:30:00,112.16,112.19,112.13,112.15,11256.0,100.4037,100.4305,100.3768,100.3947,11256.0
2017-05-24 15:40:00,112.15,112.22,112.13,112.15,16708.0,100.3947,100.4574,100.3768,100.3947,16708.0
2017-05-24 15:50:00,112.17,112.22,112.04,112.04,56385.0,100.4126,100.4574,100.2963,100.2963,56385.0
2017-05-25 09:30:00,112.53,112.8,112.26,112.6,13328.0,100.7349,100.9766,100.4932,100.7976,13328.0
2017-05-25 09:40:00,112.6,112.99,112.46,112.95,22387.0,100.7976,101.1467,100.6722,101.1109,22387.0
2017-05-25 09:50:00,112.93,113.15,112.88,113.01,9127.0,101.093,101.2899,101.0482,101.1646,9127.0
2017-05-25 10:00:00,112.96,112.99,112.76,112.85,8617.0,101.1198,101.1467,100.9408,101.0213,8617.0
2017-05-25 10:10:00,112.9,113.02,112.74,112.9,21910.0,101.0661,101.1735,100.9229,101.0661,21910.0
2017-05-25 10:20:00,112.91,112.94,112.68,112.78,22794.0,101.0751,101.1019,100.8692,100.9587,22794.0
2017-05-25 10:30:00,112.79,112.94,112.76,112.89,22906.0,100.9676,101.1019,100.9408,101.0572,22906.0
2017-05-25 10:40:00,112.9,113.12,112.81,113.1,12499.0,101.0661,101.263,100.9855,101.2451,12499.0
2017-05-25 10:50:00,113.11,113.4,113.08,113.37,14694.0,101.2541,101.5137,101.2272,101.4868,14694.0
2017-05-25 11:00:00,113.37,113.65,113.33,113.65,9923.0,101.4868,101.7375,101.451,101.7375,9923.0
2017-05-25 11:10:00,113.65,113.67,113.53,113.58,6391.0,101.7375,101.7554,101.6301,101.6748,6391.0
2017-05-25 11:20:00,113.61,113.68,113.58,113.66,14490.0,101.7017,101.7644,101.6748,101.7464,14490.0
2017-05-25 11:30:00,113.65,113.7,113.36,113.49,6192.0,101.7375,101.7823,101.4779,101.5943,6192.0
2017-05-25 11:40:00,113.45,113.45,113.08,113.18,6351.0,101.5585,101.5585,101.2272,101.3168,6351.0
2017-05-25 11:50:00,113.21,113.24,112.98,113.03,6987.0,101.3436,101.3705,101.1377,101.1825,6987.0
2017-05-25 12:00:00,113.05,113.08,112.95,112.95,10102.0,101.2004,101.2272,101.1109,101.1109,10102.0
2017-05-25 12:10:00,112.93,112.94,112.72,112.78,7144.0,101.093,101.1019,100.905,100.9587,7144.0
2017-05-25 12:20:00,112.78,112.94,112.78,112.91,4626.0,100.9587,101.1019,100.9587,101.0751,4626.0
2017-05-25 12:30:00,112.91,113.02,112.82,112.82,23271.0,101.0751,101.1735,100.9945,100.9945,23271.0
2017-05-25 12:40:00,112.79,112.84,112.75,112.78,3843.0,100.9676,101.0124,100.9318,100.9587,3843.0
2017-05-25 12:50:00,112.75,112.84,112.74,112.84,2708.0,100.9318,101.0124,100.9229,101.0124,2708.0
2017-05-25 13:00:00,112.81,112.84,112.73,112.73,7339.0,100.9855,101.0124,100.9139,100.9139,7339.0
2017-05-25 13:10:00,112.72,112.77,112.68,112.71,4061.0,100.905,100.9497,100.8692,100.896,4061.0
2017-05-25 13:20:00,112.73,112.79,112.67,112.73,5171.0,100.9139,100.9676,100.8602,100.9139,5171.0
2017-05-25 13:30:00,112.66,112.68,112.56,112.6,4821.0,100.8513,100.8692,100.7617,100.7976,4821.0
2017-05-25 13:40:00,112.62,112.69,112.6,112.65,5000.0,100.8155,100.8781,100.7976,100.8423,5000.0
2017-05-25 13:50:00,112.66,112.83,112.66,112.8,6275.0,100.8513,101.0034,100.8513,100.9766,6275.0
2017-05-25 14:00:00,112.82,112.88,112.81,112.82,5717.0,100.9945,101.0482,100.9855,100.9945,5717.0
2017-05-25 14:10:00,112.86,112.95,112.85,112.9,12547.0,101.0303,101.1109,101.0213,101.0661,12547.0
2017-05-25 14:20:00,112.94,112.97,112.88,112.88,7394.0,101.1019,101.1288,101.0482,101.0482,7394.0
2017-05-25 14:30:00,112.92,112.92,112.75,112.75,15887.0,101.084,101.084,100.9318,100.9318,15887.0
2017-05-25 14:40:00,112.79,112.79,112.62,112.64,4179.0,100.9676,100.9676,100.8155,100.8334,4179.0
2017-05-25 14:50:00,112.68,112.68,112.52,112.59,4288.0,100.8692,100.8692,100.7259,100.7886,4288.0
2017-05-25 15:00:00,112.57,112.75,112.56,112.61,5596.0,100.7707,100.9318,100.7617,100.8065,5596.0
2017-05-25 15:10:00,112.61,112.82,112.61,112.77,18786.0,100.8065,100.9945,100.8065,100.9497,18786.0
2017-05-25 15:20:00,112.75,112.82,112.72,112.72,20967.0,100.9318,100.9945,100.905,100.905,20967.0
2017-05-25 15:30:00,112.72,112.74,112.63,112.63,10886.0,100.905,100.9229,100.8244,100.8244,10886.0
2017-05-25 15:40:00,112.64,112.77,112.58,112.71,17812.0,100.8334,100.9497,100.7797,100.896,17812.0
2017-05-25 15:50:00,112.7,112.7,112.54,112.6,38146.0,100.8871,100.8871,100.7438,100.7976,38146.0
2017-05-26 09:30:00,112.5,112.92,112.2,112.65,23303.0,100.708,101.084,100.4395,100.8423,23303.0
2017-05-26 09:40:00,112.67,112.76,112.47,112.66,13133.0,100.8602,100.9408,100.6812,100.8513,13133.0
2017-05-26 09:50:00,112.68,112.89,112.56,112.58,18395.0,100.8692,101.0572,100.7617,100.7797,18395.0
2017-05-26 10:00:00,112.59,112.8,112.57,112.57,9970.0,100.7886,100.9766,100.7707,100.7707,9970.0
2017-05-26 10:10:00,112.62,112.86,112.59,112.6,7851.0,100.8155,101.0303,100.7886,100.7976,7851.0
2017-05-26 10:20:00,112.58,112.6,112.45,112.6,12376.0,100.7797,100.7976,100.6633,100.7976,12376.0
2017-05-26 10:30:00,112.65,112.84,112.54,112.77,4292.0,100.8423,101.0124,100.7438,100.9497,4292.0
2017-05-26 10:40:00,112.76,112.94,112.62,112.65,5244.0,100.9408,101.1019,100.8155,100.8423,5244.0
2017-05-26 10:50:00,112.65,112.65,112.58,112.61,13294.0,100.8423,100.8423,100.7797,100.8065,13294.0
2017-05-26 11:00:00,112.62,112.72,112.53,112.55,6754.0,100.8155,100.905,100.7349,100.7528,6754.0
2017-05-26 11:10:00,112.52,112.76,112.52,112.76,3849.0,100.7259,100.9408,100.7259,100.9408,3849.0
2017-05-26 11:20:00,112.75,112.92,112.75,112.81,6305.0,100.9318,101.084,100.9318,100.9855,6305.0
2017-05-26 11:30:00,112.78,112.83,112.69,112.77,28848.0,100.9587,101.0034,100.8781,100.9497,28848.0
2017-05-26 11:40:00,112.77,112.82,112.63,112.67,15221.0,100.9497,100.9945,100.8244,100.8602,15221.0
2017-05-26 11:50:00,112.65,112.8,112.58,112.7,33472.0,100.8423,100.9766,100.7797,100.8871,33472.0
2017-05-26 12:00:00,112.77,112.79,112.7,112.72,8474.0,100.9497,100.9676,100.8871,100.905,8474.0
2017-05-26 12:10:00,112.74,112.82,112.66,112.69,9210.0,100.9229,100.9945,100.8513,100.8781,9210.0
2017-05-26 12:20:00,112.69,112.7,112.52,112.61,8401.0,100.8781,100.8871,100.7259,100.8065,8401.0
2017-05-26 12:30:00,112.59,112.89,112.54,112.89,25455.0,100.7886,101.0572,100.7438,101.0572,25455.0
2017-05-26 12:40:00,112.88,112.88,112.73,112.73,14284.0,101.0482,101.0482,100.9139,100.9139,14284.0
2017-05-26 12:50:00,112.77,112.85,112.74,112.84,3188.0,100.9497,101.0213,100.9229,101.0124,3188.0
2017-05-26 13:00:00,112.86,112.88,112.78,112.88,4894.0,101.0303,101.0482,100.9587,101.0482,4894.0
2017-05-26 13:10:00,112.86,112.94,112.82,112.83,3689.0,101.0303,101.1019,100.9945,101.0034,3689.0
2017-05-26 13:20:00,112.84,112.85,112.76,112.84,6628.0,101.0124,101.0213,100.9408,101.0124,6628.0
2017-05-26 13:30:00,112.85,112.89,112.8,112.8,5785.0,101.0213,101.0572,100.9766,100.9766,5785.0
2017-05-26 13:40:00,112.81,112.82,112.78,112.79,4202.0,100.9855,100.9945,100.9587,100.9676,4202.0
2017-05-26 13:50:00,112.79,112.9,112.79,112.88,5001.0,100.9676,101.0661,100.9676,101.0482,5001.0
2017-05-26 14:00:00,112.89,112.94,112.88,112.94,10563.0,101.0572,101.1019,101.0482,101.1019,10563.0
2017-05-26 14:10:00,112.95,112.99,112.93,112.97,4709.0,101.1109,101.1467,101.093,101.1288,4709.0
2017-05-26 14:20:00,112.96,112.99,112.92,112.99,4947.0,101.1198,101.1467,101.084,101.1467,4947.0
2017-05-26 14:30:00,112.98,113.03,112.97,112.99,4286.0,101.1377,101.1825,101.1288,101.1467,4286.0
2017-05-26 14:40:00,112.98,112.98,112.93,112.96,4880.0,101.1377,101.1377,101.093,101.1198,4880.0
2017-05-26 14:50:00,112.97,112.99,112.94,112.96,4701.0,101.1288,101.1467,101.1019,101.1198,4701.0
2017-05-26 15:00:00,112.97,113.02,112.87,112.87,8213.0,101.1288,101.1735,101.0393,101.0393,8213.0
2017-05-26 15:10:00,112.88,112.95,112.88,112.94,4500.0,101.0482,101.1109,101.0482,101.1019,4500.0
2017-05-26 15:20:00,112.95,113.0,112.93,112.93,6143.0,101.1109,101.1556,101.093,101.093,6143.0
2017-05-26 15:30:00,112.93,113.02,112.91,113.0,11457.0,101.093,101.1735,101.0751,101.1556,11457.0
2017-05-26 15:40:00,113.02,113.05,112.95,113.04,21880.0,101.1735,101.2004,101.1109,101.1914,21880.0
2017-05-26 15:50:00,113.04,113.06,112.85,112.87,32023.0,101.1914,101.2093,101.0213,101.0393,32023.0
2017-05-30 09:30:00,112.79,112.89,112.3,112.37,27358.0,100.9676,101.0572,100.529,100.5917,27358.0
2017-05-30 09:40:00,112.36,112.8,112.09,112.16,20312.0,100.5827,100.9766,100.341,100.4037,20312.0
2017-05-30 09:50:00,112.16,112.33,112.08,112.17,9977.0,100.4037,100.5559,100.3321,100.4126,9977.0
2017-05-30 10:00:00,112.13,112.13,111.72,111.77,11533.0,100.3768,100.3768,100.0098,100.0546,11533.0
2017-05-30 10:10:00,111.72,112.02,111.72,112.0,11149.0,100.0098,100.2783,100.0098,100.2604,11149.0
2017-05-30 10:20:00,112.04,112.19,111.99,112.02,8936.0,100.2963,100.4305,100.2515,100.2783,8936.0
2017-05-30 10:30:00,111.96,112.17,111.96,112.14,9970.0,100.2246,100.4126,100.2246,100.3858,9970.0
2017-05-30 10:40:00,112.16,112.22,112.02,112.12,7606.0,100.4037,100.4574,100.2783,100.3679,7606.0
2017-05-30 10:50:00,112.11,112.2,112.1,112.18,6071.0,100.3589,100.4395,100.35,100.4216,6071.0
2017-05-30 11:00:00,112.18,112.18,112.03,112.07,8707.0,100.4216,100.4216,100.2873,100.3231,8707.0
2017-05-30 11:10:00,112.13,112.25,112.07,112.19,7141.0,100.3768,100.4842,100.3231,100.4305,7141.0
2017-05-30 11:20:00,112.22,112.24,112.03,112.14,8812.0,100.4574,100.4753,100.2873,100.3858,8812.0
2017-05-30 11:30:00,112.14,112.36,112.14,112.33,10826.0,100.3858,100.5827,100.3858,100.5559,10826.0
2017-05-30 11:40:00,112.32,112.4,112.28,112.36,8468.0,100.5469,100.6185,100.5111,100.5827,8468.0
2017-05-30 11:50:00,112.36,112.39,112.27,112.35,6880.0,100.5827,100.6096,100.5021,100.5738,6880.0
2017-05-30 12:00:00,112.36,112.36,112.26,112.31,5236.0,100.5827,100.5827,100.4932,100.538,5236.0
2017-05-30 12:10:00,112.34,112.34,112.08,112.08,6100.0,100.5648,100.5648,100.3321,100.3321,6100.0
2017-05-30 12:20:00,112.1,112.16,112.03,112.14,5622.0,100.35,100.4037,100.2873,100.3858,5622.0
2017-05-30 12:30:00,112.14,112.28,112.14,112.28,7442.0,100.3858,100.5111,100.3858,100.5111,7442.0
2017-05-30 12:40:00,112.28,112.38,112.11,112.11,10485.0,100.5111,100.6006,100.3589,100.3589,10485.0
2017-05-30 12:50:00,112.13,112.19,112.05,112.11,4297.0,100.3768,100.4305,100.3052,100.3589,4297.0
2017-05-30 13:00:00,112.13,112.13,112.01,112.04,9720.0,100.3768,100.3768,100.2694,100.2963,9720.0
2017-05-30 13:10:00,112.07,112.07,111.95,111.98,7570.0,100.3231,100.3231,100.2157,100.2425,7570.0
2017-05-30 13:20:00,111.97,111.98,111.83,111.86,10255.0,100.2336,100.2425,100.1083,100.1351,10255.0
2017-05-30 13:30:00,111.85,111.88,111.82,111.85,9000.0,100.1262,100.153,100.0993,100.1262,9000.0
2017-05-30 13:40:00,111.84,111.87,111.76,111.85,7476.0,100.1172,100.1441,100.0456,100.1262,7476.0
2017-05-30 13:50:00,111.85,111.86,111.77,111.83,9292.0,100.1262,100.1351,100.0546,100.1083,9292.0
2017-05-30 14:00:00,111.87,111.87,111.78,111.84,7000.0,100.1441,100.1441,100.0635,100.1172,7000.0
2017-05-30 14:10:00,111.86,111.86,111.62,111.63,12215.0,100.1351,100.1351,99.9203,99.9292,12215.0
2017-05-30 14:20:00,111.61,111.61,111.44,111.53,15150.0,99.9113,99.9113,99.7591,99.8397,15150.0
2017-05-30 14:30:00,111.55,111.77,111.51,111.75,17039.0,99.8576,100.0546,99.8218,100.0366,17039.0
2017-05-30 14:40:00,111.74,111.88,111.74,111.86,10276.0,100.0277,100.153,100.0277,100.1351,10276.0
2017-05-30 14:50:00,111.87,111.93,111.82,111.88,7731.0,100.1441,100.1978,100.0993,100.153,7731.0
2017-05-30 15:00:00,111.89,112.29,111.89,112.22,26320.0,100.162,100.52,100.162,100.4574,26320.0
2017-05-30 15:10:00,112.22,112.29,112.19,112.22,13883.0,100.4574,100.52,100.4305,100.4574,13883.0
2017-05-30 15:20:00,112.23,112.38,112.19,112.3,16796.0,100.4663,100.6006,100.4305,100.529,16796.0
2017-05-30 15:30:00,112.29,112.4,112.24,112.38,21216.0,100.52,100.6185,100.4753,100.6006,21216.0
2017-05-30 15:40:00,112.38,112.53,112.38,112.5,38999.0,100.6006,100.7349,100.6006,100.708,38999.0
2017-05-30 15:50:00,112.5,112.52,112.42,112.42,72047.0,100.708,100.7259,100.6364,100.6364,72047.0
2017-05-31 09:30:00,112.28,112.57,112.28,112.41,18050.0,100.5111,100.7707,100.5111,100.6275,18050.0
2017-05-31 09:40:00,112.41,112.86,112.41,112.59,16431.0,100.6275,101.0303,100.6275,100.7886,16431.0
2017-05-31 09:50:00,112.57,112.74,112.16,112.17,45462.0,100.7707,100.9229,100.4037,100.4126,45462.0
2017-05-31 10:00:00,112.13,112.18,111.96,112.07,21901.0,100.3768,100.4216,100.2246,100.3231,21901.0
2017-05-31 10:10:00,112.02,112.38,111.89,112.23,18365.0,100.2783,100.6006,100.162,100.4663,18365.0
2017-05-31 10:20:00,112.23,112.74,112.17,112.74,16551.0,100.4663,100.9229,100.4126,100.9229,16551.0
2017-05-31 10:30:00,112.75,112.95,112.7,112.89,20828.0,100.9318,101.1109,100.8871,101.0572,20828.0
2017-05-31 10:40:00,112.89,113.11,112.85,113.08,20544.0,101.0572,101.2541,101.0213,101.2272,20544.0
2017-05-31 10:50:00,113.09,113.48,113.04,113.48,22825.0,101.2362,101.5853,101.1914,101.5853,22825.0
2017-05-31 11:00:00,113.5,113.73,113.2,113.2,66305.0,101.6032,101.8091,101.3347,101.3347,66305.0
2017-05-31 11:10:00,113.15,113.2,113.03,113.13,17052.0,101.2899,101.3347,101.1825,101.272,17052.0
2017-05-31 11:20:00,113.13,113.27,113.08,113.1,19384.0,101.272,101.3973,101.2272,101.2451,19384.0
2017-05-31 11:30:00,113.11,113.18,113.08,113.15,20972.0,101.2541,101.3168,101.2272,101.2899,20972.0
2017-05-31 11:40:00,113.15,113.27,113.13,113.21,20509.0,101.2899,101.3973,101.272,101.3436,20509.0
2017-05-31 11:50:00,113.16,113.25,113.07,113.22,7493.0,101.2989,101.3794,101.2183,101.3526,7493.0
2017-05-31 12:00:00,113.24,113.3,113.18,113.27,11742.0,101.3705,101.4242,101.3168,101.3973,11742.0
2017-05-31 12:10:00,113.25,113.25,113.14,113.14,8403.0,101.3794,101.3794,101.281,101.281,8403.0
2017-05-31 12:20:00,113.12,113.12,112.93,112.98,5452.0,101.263,101.263,101.093,101.1377,5452.0
2017-05-31 12:30:00,112.98,113.02,112.96,113.01,8508.0,101.1377,101.1735,101.1198,101.1646,8508.0
2017-05-31 12:40:00,113.02,113.02,112.85,112.85,7371.0,101.1735,101.1735,101.0213,101.0213,7371.0
2017-05-31 12:50:00,112.82,112.82,112.7,112.74,13017.0,100.9945,100.9945,100.8871,100.9229,13017.0
2017-05-31 13:00:00,112.79,112.95,112.76,112.93,5952.0,100.9676,101.1109,100.9408,101.093,5952.0
2017-05-31 13:10:00,112.94,113.02,112.92,112.98,11106.0,101.1019,101.1735,101.084,101.1377,11106.0
2017-05-31 13:20:00,112.99,113.01,112.95,112.97,7452.0,101.1467,101.1646,101.1109,101.1288,7452.0
2017-05-31 13:30:00,112.96,113.0,112.95,112.98,8083.0,101.1198,101.1556,101.1109,101.1377,8083.0
2017-05-31 13:40:00,112.98,113.01,112.9,112.96,10808.0,101.1377,101.1646,101.0661,101.1198,10808.0
2017-05-31 13:50:00,112.96,113.03,112.93,112.99,12075.0,101.1198,101.1825,101.093,101.1467,12075.0
2017-05-31 14:00:00,113.01,113.06,112.94,113.03,10023.0,101.1646,101.2093,101.1019,101.1825,10023.0
2017-05-31 14:10:00,113.06,113.12,112.98,113.1,10464.0,101.2093,101.263,101.1377,101.2451,10464.0
2017-05-31 14:20:00,113.09,113.18,113.06,113.17,8666.0,101.2362,101.3168,101.2093,101.3078,8666.0
2017-05-31 14:30:00,113.17,113.17,113.0,113.04,10016.0,101.3078,101.3078,101.1556,101.1914,10016.0
2017-05-31 14:40:00,113.0,113.1,113.0,113.1,9300.0,101.1556,101.2451,101.1556,101.2451,9300.0
2017-05-31 14:50:00,113.09,113.28,113.08,113.26,17971.0,101.2362,101.4063,101.2272,101.3884,17971.0
2017-05-31 15:00:00,113.26,113.37,113.16,113.2,26341.0,101.3884,101.4868,101.2989,101.3347,26341.0
2017-05-31 15:10:00,113.19,113.27,113.15,113.19,10209.0,101.3257,101.3973,101.2899,101.3257,10209.0
2017-05-31 15:20:00,113.2,113.21,113.07,113.21,20498.0,101.3347,101.3436,101.2183,101.3436,20498.0
2017-05-31 15:30:00,113.2,113.33,113.19,113.29,17635.0,101.3347,101.451,101.3257,101.4152,17635.0
2017-05-31 15:40:00,113.31,113.56,113.31,113.53,34208.0,101.4331,101.6569,101.4331,101.6301,34208.0
2017-05-31 15:50:00,113.52,113.61,113.44,113.6,103334.0,101.6211,101.7017,101.5495,101.6927,103334.0
2017-06-01 09:30:00,113.8,114.29,113.62,113.97,50254.0,101.8718,102.3104,101.7106,102.024,50254.0
2017-06-01 09:40:00,113.97,114.0,113.65,113.75,54888.0,102.024,102.0508,101.7375,101.827,54888.0
2017-06-01 09:50:00,113.75,113.89,113.52,113.59,15138.0,101.827,101.9523,101.6211,101.6838,15138.0
2017-06-01 10:00:00,113.53,113.76,113.25,113.26,14843.0,101.6301,101.836,101.3794,101.3884,14843.0
2017-06-01 10:10:00,113.26,113.71,113.17,113.52,40197.0,101.3884,101.7912,101.3078,101.6211,40197.0
2017-06-01 10:20:00,113.52,113.65,113.33,113.44,9694.0,101.6211,101.7375,101.451,101.5495,9694.0
2017-06-01 10:30:00,113.45,113.47,113.12,113.14,10139.0,101.5585,101.5764,101.263,101.281,10139.0
2017-06-01 10:40:00,113.16,113.23,113.07,113.17,15694.0,101.2989,101.3615,101.2183,101.3078,15694.0
2017-06-01 10:50:00,113.12,113.18,113.02,113.07,9525.0,101.263,101.3168,101.1735,101.2183,9525.0
2017-06-01 11:00:00,113.09,113.13,112.89,112.97,11662.0,101.2362,101.272,101.0572,101.1288,11662.0
2017-06-01 11:10:00,112.92,113.19,112.92,113.15,10956.0,101.084,101.3257,101.084,101.2899,10956.0
2017-06-01 11:20:00,113.1,113.2,112.96,113.1,7505.0,101.2451,101.3347,101.1198,101.2451,7505.0
2017-06-01 11:30:00,113.14,113.44,113.07,113.37,13785.0,101.281,101.5495,101.2183,101.4868,13785.0
2017-06-01 11:40:00,113.35,113.4,113.26,113.39,5882.0,101.4689,101.5137,101.3884,101.5047,5882.0
2017-06-01 11:50:00,113.42,113.5,113.37,113.45,5693.0,101.5316,101.6032,101.4868,101.5585,5693.0
2017-06-01 12:00:00,113.39,113.52,113.38,113.45,12467.0,101.5047,101.6211,101.4958,101.5585,12467.0
2017-06-01 12:10:00,113.45,113.57,113.37,113.55,13112.0,101.5585,101.6659,101.4868,101.648,13112.0
2017-06-01 12:20:00,113.49,113.6,113.43,113.49,5648.0,101.5943,101.6927,101.5406,101.5943,5648.0
2017-06-01 12:30:00,113.52,113.54,113.45,113.54,5402.0,101.6211,101.639,101.5585,101.639,5402.0
2017-06-01 12:40:00,113.54,113.57,113.4,113.48,5181.0,101.639,101.6659,101.5137,101.5853,5181.0
2017-06-01 12:50:00,113.47,113.47,113.16,113.17,10688.0,101.5764,101.5764,101.2989,101.3078,10688.0
2017-06-01 13:00:00,113.16,113.27,113.1,113.27,9838.0,101.2989,101.3973,101.2451,101.3973,9838.0
2017-06-01 13:10:00,113.27,113.5,113.27,113.49,8378.0,101.3973,101.6032,101.3973,101.5943,8378.0
2017-06-01 13:20:00,113.49,113.51,113.35,113.38,5877.0,101.5943,101.6122,101.4689,101.4958,5877.0
2017-06-01 13:30:00,113.33,113.43,113.22,113.23,8819.0,101.451,101.5406,101.3526,101.3615,8819.0
2017-06-01 13:40:00,113.24,113.33,113.2,113.25,7295.0,101.3705,101.451,101.3347,101.3794,7295.0
2017-06-01 13:50:00,113.25,113.28,113.11,113.25,9832.0,101.3794,101.4063,101.2541,101.3794,9832.0
2017-06-01 14:00:00,113.23,113.42,113.23,113.41,5859.0,101.3615,101.5316,101.3615,101.5227,5859.0
2017-06-01 14:10:00,113.42,113.42,113.27,113.33,17023.0,101.5316,101.5316,101.3973,101.451,17023.0
2017-06-01 14:20:00,113.34,113.38,113.11,113.2,12293.0,101.46,101.4958,101.2541,101.3347,12293.0
2017-06-01 14:30:00,113.2,113.21,113.11,113.12,7588.0,101.3347,101.3436,101.2541,101.263,7588.0
2017-06-01 14:40:00,113.1,113.28,113.09,113.19,9450.0,101.2451,101.4063,101.2362,101.3257,9450.0
2017-06-01 14:50:00,113.2,113.21,113.01,113.05,13534.0,101.3347,101.3436,101.1646,101.2004,13534.0
2017-06-01 15:00:00,113.04,113.12,112.97,113.0,15461.0,101.1914,101.263,101.1288,101.1556,15461.0
2017-06-01 15:10:00,113.02,113.2,113.02,113.19,11875.0,101.1735,101.3347,101.1735,101.3257,11875.0
2017-06-01 15:20:00,113.19,113.2,113.07,113.08,12196.0,101.3257,101.3347,101.2183,101.2272,12196.0
2017-06-01 15:30:00,113.11,113.11,113.0,113.03,16723.0,101.2541,101.2541,101.1556,101.1825,16723.0
2017-06-01 15:40:00,113.04,113.11,112.98,113.07,37352.0,101.1914,101.2541,101.1377,101.2183,37352.0
2017-06-01 15:50:00,113.07,113.35,113.05,113.35,68317.0,101.2183,101.4689,101.2004,101.4689,68317.0
2017-06-02 09:30:00,113.4,113.84,113.4,113.57,15929.0,101.5137,101.9076,101.5137,101.6659,15929.0
2017-06-02 09:40:00,113.46,114.4,113.43,114.35,11904.0,101.5674,102.4089,101.5406,102.3641,11904.0
2017-06-02 09:50:00,114.38,114.38,113.52,113.52,20081.0,102.391,102.391,101.6211,101.6211,20081.0
2017-06-02 10:00:00,113.65,113.65,113.3,113.41,24457.0,101.7375,101.7375,101.4242,101.5227,24457.0
2017-06-02 10:10:00,113.4,113.4,113.11,113.17,5502.0,101.5137,101.5137,101.2541,101.3078,5502.0
2017-06-02 10:20:00,113.16,113.5,113.1,113.4,11948.0,101.2989,101.6032,101.2451,101.5137,11948.0
2017-06-02 10:30:00,113.44,113.48,113.34,113.44,4000.0,101.5495,101.5853,101.46,101.5495,4000.0
2017-06-02 10:40:00,113.48,113.54,113.41,113.52,13700.0,101.5853,101.639,101.5227,101.6211,13700.0
2017-06-02 10:50:00,113.55,113.55,113.34,113.39,11745.0,101.648,101.648,101.46,101.5047,11745.0
2017-06-02 11:00:00,113.45,113.53,113.3,113.35,7779.0,101.5585,101.6301,101.4242,101.4689,7779.0
2017-06-02 11:10:00,113.35,113.53,113.32,113.4,9982.0,101.4689,101.6301,101.4421,101.5137,9982.0
2017-06-02 11:20:00,113.41,113.48,113.4,113.41,6263.0,101.5227,101.5853,101.5137,101.5227,6263.0
2017-06-02 11:30:00,113.44,113.45,113.25,113.27,10203.0,101.5495,101.5585,101.3794,101.3973,10203.0
2017-06-02 11:40:00,113.29,113.3,113.13,113.13,7645.0,101.4152,101.4242,101.272,101.272,7645.0
2017-06-02 11:50:00,113.11,113.25,113.11,113.18,8801.0,101.2541,101.3794,101.2541,101.3168,8801.0
2017-06-02 12:00:00,113.18,113.18,113.06,113.11,8522.0,101.3168,101.3168,101.2093,101.2541,8522.0
2017-06-02 12:10:00,113.13,113.43,113.13,113.41,5837.0,101.272,101.5406,101.272,101.5227,5837.0
2017-06-02 12:20:00,113.44,113.46,113.26,113.32,9412.0,101.5495,101.5674,101.3884,101.4421,9412.0
2017-06-02 12:30:00,113.33,113.47,113.29,113.47,2211.0,101.451,101.5764,101.4152,101.5764,2211.0
2017-06-02 12:40:00,113.47,113.47,113.35,113.43,10082.0,101.5764,101.5764,101.4689,101.5406,10082.0
2017-06-02 12:50:00,113.45,113.48,113.31,113.33,7536.0,101.5585,101.5853,101.4331,101.451,7536.0
2017-06-02 13:00:00,113.32,113.38,113.32,113.38,1514.0,101.4421,101.4958,101.4421,101.4958,1514.0
2017-06-02 13:10:00,113.38,113.41,113.35,113.39,4313.0,101.4958,101.5227,101.4689,101.5047,4313.0
2017-06-02 13:20:00,113.42,113.51,113.4,113.51,3100.0,101.5316,101.6122,101.5137,101.6122,3100.0
2017-06-02 13:30:00,113.5,113.55,113.47,113.53,8121.0,101.6032,101.648,101.5764,101.6301,8121.0
2017-06-02 13:40:00,113.48,113.57,113.37,113.56,6560.0,101.5853,101.6659,101.4868,101.6569,6560.0
2017-06-02 13:50:00,113.57,113.61,113.52,113.59,4642.0,101.6659,101.7017,101.6211,101.6838,4642.0
2017-06-02 14:00:00,113.53,113.57,113.43,113.43,4751.0,101.6301,101.6659,101.5406,101.5406,4751.0
2017-06-02 14:10:00,113.45,113.83,113.4,113.69,39070.0,101.5585,101.8986,101.5137,101.7733,39070.0
2017-06-02 14:20:00,113.73,113.8,113.66,113.74,14605.0,101.8091,101.8718,101.7464,101.8181,14605.0
2017-06-02 14:30:00,113.77,113.83,113.73,113.81,4448.0,101.8449,101.8986,101.8091,101.8807,4448.0
2017-06-02 14:40:00,113.81,113.85,113.77,113.82,2745.0,101.8807,101.9165,101.8449,101.8897,2745.0
2017-06-02 14:50:00,113.82,113.95,113.81,113.95,3260.0,101.8897,102.0061,101.8807,102.0061,3260.0
2017-06-02 15:00:00,113.93,113.98,113.84,113.9,5939.0,101.9881,102.0329,101.9076,101.9613,5939.0
2017-06-02 15:10:00,113.89,113.95,113.83,113.95,5882.0,101.9523,102.0061,101.8986,102.0061,5882.0
2017-06-02 15:20:00,113.96,114.05,113.94,114.0,7503.0,102.015,102.0956,101.9971,102.0508,7503.0
2017-06-02 15:30:00,114.0,114.21,113.99,114.13,15039.0,102.0508,102.2388,102.0419,102.1672,15039.0
2017-06-02 15:40:00,114.15,114.16,114.01,114.12,22005.0,102.1851,102.194,102.0598,102.1582,22005.0
2017-06-02 15:50:00,114.13,114.19,113.94,114.03,51036.0,102.1672,102.2209,101.9971,102.0777,51036.0
2017-06-05 09:30:00,113.8,114.29,113.79,114.25,23443.0,101.8718,102.3104,101.8628,102.2746,23443.0
2017-06-05 09:40:00,114.31,114.49,114.28,114.28,9329.0,102.3283,102.4894,102.3015,102.3015,9329.0
2017-06-05 09:50:00,114.3,114.32,114.09,114.3,7770.0,102.3194,102.3373,102.1314,102.3194,7770.0
2017-06-05 10:00:00,114.49,114.49,114.22,114.3,21250.0,102.4894,102.4894,102.2477,102.3194,21250.0
2017-06-05 10:10:00,114.29,114.3,113.99,114.02,5651.0,102.3104,102.3194,102.0419,102.0687,5651.0
2017-06-05 10:20:00,114.0,114.13,113.98,114.1,5821.0,102.0508,102.1672,102.0329,102.1403,5821.0
2017-06-05 10:30:00,114.14,114.24,114.02,114.07,6377.0,102.1761,102.2657,102.0687,102.1135,6377.0
2017-06-05 10:40:00,114.08,114.18,114.06,114.15,6271.0,102.1224,102.2119,102.1045,102.1851,6271.0
2017-06-05 10:50:00,114.12,114.16,113.97,114.09,6036.0,102.1582,102.194,102.024,102.1314,6036.0
2017-06-05 11:00:00,114.05,114.08,113.84,113.88,8465.0,102.0956,102.1224,101.9076,101.9434,8465.0
2017-06-05 11:10:00,113.89,113.93,113.7,113.8,6644.0,101.9523,101.9881,101.7823,101.8718,6644.0
2017-06-05 11:20:00,113.77,113.8,113.61,113.61,7651.0,101.8449,101.8718,101.7017,101.7017,7651.0
2017-06-05 11:30:00,113.58,113.71,113.45,113.5,5235.0,101.6748,101.7912,101.5585,101.6032,5235.0
2017-06-05 11:40:00,113.54,113.54,113.34,113.45,10401.0,101.639,101.639,101.46,101.5585,10401.0
2017-06-05 11:50:00,113.42,113.42,113.28,113.32,4861.0,101.5316,101.5316,101.4063,101.4421,4861.0
2017-06-05 12:00:00,113.32,113.5,113.3,113.42,13559.0,101.4421,101.6032,101.4242,101.5316,13559.0
2017-06-05 12:10:00,113.45,113.66,113.41,113.64,6280.0,101.5585,101.7464,101.5227,101.7285,6280.0
2017-06-05 12:20:00,113.67,113.96,113.67,113.96,8025.0,101.7554,102.015,101.7554,102.015,8025.0
2017-06-05 12:30:00,113.96,113.97,113.69,113.69,15509.0,102.015,102.024,101.7733,101.7733,15509.0
2017-06-05 12:40:00,113.67,113.78,113.64,113.74,4484.0,101.7554,101.8539,101.7285,101.8181,4484.0
2017-06-05 12:50:00,113.76,113.87,113.71,113.77,4629.0,101.836,101.9344,101.7912,101.8449,4629.0
2017-06-05 13:00:00,113.85,113.99,113.82,113.88,6300.0,101.9165,102.0419,101.8897,101.9434,6300.0
2017-06-05 13:10:00,113.88,113.96,113.76,113.78,5000.0,101.9434,102.015,101.836,101.8539,5000.0
2017-06-05 13:20:00,113.76,113.9,113.76,113.81,4359.0,101.836,101.9613,101.836,101.8807,4359.0
2017-06-05 13:30:00,113.83,113.83,113.48,113.49,20720.0,101.8986,101.8986,101.5853,101.5943,20720.0
2017-06-05 13:40:00,113.48,113.52,113.37,113.49,22595.0,101.5853,101.6211,101.4868,101.5943,22595.0
2017-06-05 13:50:00,113.52,113.58,113.25,113.25,16380.0,101.6211,101.6748,101.3794,101.3794,16380.0
2017-06-05 14:00:00,113.29,113.32,113.16,113.16,10409.0,101.4152,101.4421,101.2989,101.2989,10409.0
2017-06-05 14:10:00,113.2,113.31,113.2,113.29,6500.0,101.3347,101.4331,101.3347,101.4152,6500.0
2017-06-05 14:20:00,113.31,113.5,113.24,113.46,7852.0,101.4331,101.6032,101.3705,101.5674,7852.0
2017-06-05 14:30:00,113.49,113.57,113.43,113.52,7278.0,101.5943,101.6659,101.5406,101.6211,7278.0
2017-06-05 14:40:00,113.53,113.57,113.36,113.38,5410.0,101.6301,101.6659,101.4779,101.4958,5410.0
2017-06-05 14:50:00,113.38,113.53,113.31,113.5,13576.0,101.4958,101.6301,101.4331,101.6032,13576.0
2017-06-05 15:00:00,113.5,113.54,113.4,113.49,15096.0,101.6032,101.639,101.5137,101.5943,15096.0
2017-06-05 15:10:00,113.53,113.56,113.47,113.51,9832.0,101.6301,101.6569,101.5764,101.6122,9832.0
2017-06-05 15:20:00,113.54,113.8,113.52,113.78,16394.0,101.639,101.8718,101.6211,101.8539,16394.0
2017-06-05 15:30:00,113.78,113.87,113.73,113.81,23013.0,101.8539,101.9344,101.8091,101.8807,23013.0
2017-06-05 15:40:00,113.79,113.79,113.61,113.63,23065.0,101.8628,101.8628,101.7017,101.7196,23065.0
2017-06-05 15:50:00,113.63,113.67,113.56,113.6,40145.0,101.7196,101.7554,101.6569,101.6927,40145.0
2017-06-06 09:30:00,113.5,113.5,112.74,113.42,19846.0,101.6032,101.6032,100.9229,101.5316,19846.0
2017-06-06 09:40:00,113.39,113.96,113.22,113.94,19714.0,101.5047,102.015,101.3526,101.9971,19714.0
2017-06-06 09:50:00,113.93,113.96,113.47,113.62,10876.0,101.9881,102.015,101.5764,101.7106,10876.0
2017-06-06 10:00:00,113.62,113.88,113.49,113.64,12200.0,101.7106,101.9434,101.5943,101.7285,12200.0
2017-06-06 10:10:00,113.7,113.89,113.67,113.88,9644.0,101.7823,101.9523,101.7554,101.9434,9644.0
2017-06-06 10:20:00,113.88,113.88,113.71,113.78,7380.0,101.9434,101.9434,101.7912,101.8539,7380.0
2017-06-06 10:30:00,113.76,113.83,113.67,113.67,19941.0,101.836,101.8986,101.7554,101.7554,19941.0
2017-06-06 10:40:00,113.67,113.78,113.67,113.75,6231.0,101.7554,101.8539,101.7554,101.827,6231.0
2017-06-06 10:50:00,113.75,113.85,113.7,113.7,18694.0,101.827,101.9165,101.7823,101.7823,18694.0
2017-06-06 11:00:00,113.72,113.83,113.72,113.79,11061.0,101.8002,101.8986,101.8002,101.8628,11061.0
2017-06-06 11:10:00,113.81,113.87,113.73,113.8,8475.0,101.8807,101.9344,101.8091,101.8718,8475.0
2017-06-06 11:20:00,113.74,113.85,113.74,113.81,3612.0,101.8181,101.9165,101.8181,101.8807,3612.0
2017-06-06 11:30:00,113.8,113.85,113.76,113.79,8753.0,101.8718,101.9165,101.836,101.8628,8753.0
2017-06-06 11:40:00,113.79,113.81,113.7,113.7,17113.0,101.8628,101.8807,101.7823,101.7823,17113.0
2017-06-06 11:50:00,113.71,113.77,113.62,113.64,6951.0,101.7912,101.8449,101.7106,101.7285,6951.0
2017-06-06 12:00:00,113.64,113.65,113.61,113.62,4636.0,101.7285,101.7375,101.7017,101.7106,4636.0
2017-06-06 12:10:00,113.63,113.77,113.62,113.75,5887.0,101.7196,101.8449,101.7106,101.827,5887.0
2017-06-06 12:20:00,113.73,113.78,113.69,113.73,7743.0,101.8091,101.8539,101.7733,101.8091,7743.0
2017-06-06 12:30:00,113.75,113.75,113.67,113.68,3801.0,101.827,101.827,101.7554,101.7644,3801.0
2017-06-06 12:40:00,113.7,113.76,113.69,113.74,7982.0,101.7823,101.836,101.7733,101.8181,7982.0
2017-06-06 12:50:00,113.73,113.77,113.71,113.77,6371.0,101.8091,101.8449,101.7912,101.8449,6371.0
2017-06-06 13:00:00,113.75,113.78,113.65,113.67,4397.0,101.827,101.8539,101.7375,101.7554,4397.0
2017-06-06 13:10:00,113.65,113.66,113.61,113.61,3100.0,101.7375,101.7464,101.7017,101.7017,3100.0
2017-06-06 13:20:00,113.62,113.66,113.57,113.66,7545.0,101.7106,101.7464,101.6659,101.7464,7545.0
2017-06-06 13:30:00,113.65,113.65,113.55,113.55,6415.0,101.7375,101.7375,101.648,101.648,6415.0
2017-06-06 13:40:00,113.55,113.57,113.51,113.51,2950.0,101.648,101.6659,101.6122,101.6122,2950.0
2017-06-06 13:50:00,113.5,113.5,113.32,113.38,11150.0,101.6032,101.6032,101.4421,101.4958,11150.0
2017-06-06 14:00:00,113.4,113.42,113.35,113.39,7786.0,101.5137,101.5316,101.4689,101.5047,7786.0
2017-06-06 14:10:00,113.38,113.51,113.36,113.47,9297.0,101.4958,101.6122,101.4779,101.5764,9297.0
2017-06-06 14:20:00,113.45,113.49,113.39,113.43,5671.0,101.5585,101.5943,101.5047,101.5406,5671.0
2017-06-06 14:30:00,113.41,113.51,113.39,113.47,6284.0,101.5227,101.6122,101.5047,101.5764,6284.0
2017-06-06 14:40:00,113.5,113.59,113.5,113.54,7400.0,101.6032,101.6838,101.6032,101.639,7400.0
2017-06-06 14:50:00,113.55,113.56,113.49,113.5,7800.0,101.648,101.6569,101.5943,101.6032,7800.0
2017-06-06 15:00:00,113.51,113.51,113.41,113.41,11926.0,101.6122,101.6122,101.5227,101.5227,11926.0
2017-06-06 15:10:00,113.38,113.38,113.23,113.35,17332.0,101.4958,101.4958,101.3615,101.4689,17332.0
2017-06-06 15:20:00,113.35,113.38,113.3,113.35,13168.0,101.4689,101.4958,101.4242,101.4689,13168.0
2017-06-06 15:30:00,113.34,113.35,112.96,113.0,33684.0,101.46,101.4689,101.1198,101.1556,33684.0
2017-06-06 15:40:00,112.99,113.0,112.85,112.9,48940.0,101.1467,101.1556,101.0213,101.0661,48940.0
2017-06-06 15:50:00,112.91,112.96,112.62,112.68,113663.0,101.0751,101.1198,100.8155,100.8692,113663.0
2017-06-07 09:30:00,112.68,112.9,112.6,112.69,28214.0,100.8692,101.0661,100.7976,100.8781,28214.0
2017-06-07 09:40:00,112.64,113.0,112.64,112.93,95730.0,100.8334,101.1556,100.8334,101.093,95730.0
2017-06-07 09:50:00,112.93,113.01,112.84,112.99,56988.0,101.093,101.1646,101.0124,101.1467,56988.0
2017-06-07 10:00:00,112.99,113.01,112.9,112.96,10835.0,101.1467,101.1646,101.0661,101.1198,10835.0
2017-06-07 10:10:00,113.0,113.0,112.74,112.78,10083.0,101.1556,101.1556,100.9229,100.9587,10083.0
2017-06-07 10:20:00,112.78,112.78,112.64,112.67,10400.0,100.9587,100.9587,100.8334,100.8602,10400.0
2017-06-07 10:30:00,112.65,112.66,112.38,112.45,16771.0,100.8423,100.8513,100.6006,100.6633,16771.0
2017-06-07 10:40:00,112.44,112.66,112.38,112.59,21614.0,100.6543,100.8513,100.6006,100.7886,21614.0
2017-06-07 10:50:00,112.62,112.75,112.5,112.75,9582.0,100.8155,100.9318,100.708,100.9318,9582.0
2017-06-07 11:00:00,112.77,112.97,112.75,112.95,10912.0,100.9497,101.1288,100.9318,101.1109,10912.0
2017-06-07 11:10:00,112.95,113.0,112.79,112.82,12134.0,101.1109,101.1556,100.9676,100.9945,12134.0
2017-06-07 11:20:00,112.8,112.86,112.62,112.78,10250.0,100.9766,101.0303,100.8155,100.9587,10250.0
2017-06-07 11:30:00,112.75,112.8,112.7,112.79,5452.0,100.9318,100.9766,100.8871,100.9676,5452.0
2017-06-07 11:40:00,112.82,112.88,112.76,112.83,6231.0,100.9945,101.0482,100.9408,101.0034,6231.0
2017-06-07 11:50:00,112.83,112.9,112.76,112.9,5686.0,101.0034,101.0661,100.9408,101.0661,5686.0
2017-06-07 12:00:00,112.86,112.9,112.72,112.8,27196.0,101.0303,101.0661,100.905,100.9766,27196.0
2017-06-07 12:10:00,112.78,113.05,112.67,112.92,39426.0,100.9587,101.2004,100.8602,101.084,39426.0
2017-06-07 12:20:00,112.91,112.95,112.84,112.86,6100.0,101.0751,101.1109,101.0124,101.0303,6100.0
2017-06-07 12:30:00,112.9,112.91,112.8,112.84,7309.0,101.0661,101.0751,100.9766,101.0124,7309.0
2017-06-07 12:40:00,112.86,112.89,112.78,112.8,13272.0,101.0303,101.0572,100.9587,100.9766,13272.0
2017-06-07 12:50:00,112.79,112.79,112.65,112.79,6222.0,100.9676,100.9676,100.8423,100.9676,6222.0
2017-06-07 13:00:00,112.79,112.79,112.66,112.71,8929.0,100.9676,100.9676,100.8513,100.896,8929.0
2017-06-07 13:10:00,112.7,112.78,112.61,112.65,17550.0,100.8871,100.9587,100.8065,100.8423,17550.0
2017-06-07 13:20:00,112.6,112.77,112.55,112.75,11206.0,100.7976,100.9497,100.7528,100.9318,11206.0
2017-06-07 13:30:00,112.71,112.94,112.68,112.88,26266.0,100.896,101.1019,100.8692,101.0482,26266.0
2017-06-07 13:40:00,112.88,112.94,112.84,112.89,9244.0,101.0482,101.1019,101.0124,101.0572,9244.0
2017-06-07 13:50:00,112.93,113.01,112.83,112.94,9296.0,101.093,101.1646,101.0034,101.1019,9296.0
2017-06-07 14:00:00,112.88,113.03,112.86,112.98,13703.0,101.0482,101.1825,101.0303,101.1377,13703.0
2017-06-07 14:10:00,113.0,113.02,112.93,112.95,14109.0,101.1556,101.1735,101.093,101.1109,14109.0
2017-06-07 14:20:00,112.95,113.06,112.93,113.05,8089.0,101.1109,101.2093,101.093,101.2004,8089.0
2017-06-07 14:30:00,113.06,113.17,112.91,112.94,39767.0,101.2093,101.3078,101.0751,101.1019,39767.0
2017-06-07 14:40:00,112.97,113.05,112.91,112.98,33905.0,101.1288,101.2004,101.0751,101.1377,33905.0
2017-06-07 14:50:00,112.98,113.05,112.86,112.88,20248.0,101.1377,101.2004,101.0303,101.0482,20248.0
2017-06-07 15:00:00,112.92,112.98,112.87,112.96,16152.0,101.084,101.1377,101.0393,101.1198,16152.0
2017-06-07 15:10:00,112.96,112.98,112.92,112.94,17862.0,101.1198,101.1377,101.084,101.1019,17862.0
2017-06-07 15:20:00,112.93,112.97,112.87,112.92,31117.0,101.093,101.1288,101.0393,101.084,31117.0
2017-06-07 15:30:00,112.92,112.96,112.84,112.88,28204.0,101.084,101.1198,101.0124,101.0482,28204.0
2017-06-07 15:40:00,112.87,112.99,112.83,112.98,54285.0,101.0393,101.1467,101.0034,101.1377,54285.0
2017-06-07 15:50:00,112.98,112.99,112.75,112.8,85523.0,101.1377,101.1467,100.9318,100.9766,85523.0
2017-06-08 09:30:00,113.0,113.11,112.37,112.72,40077.0,101.1556,101.2541,100.5917,100.905,40077.0
2017-06-08 09:40:00,112.78,113.09,112.68,112.76,49300.0,100.9587,101.2362,100.8692,100.9408,49300.0
2017-06-08 09:50:00,112.73,113.0,112.67,112.95,43139.0,100.9139,101.1556,100.8602,101.1109,43139.0
2017-06-08 10:00:00,112.96,113.04,112.78,112.94,39974.0,101.1198,101.1914,100.9587,101.1019,39974.0
2017-06-08 10:10:00,113.0,113.55,112.96,113.42,48540.0,101.1556,101.648,101.1198,101.5316,48540.0
2017-06-08 10:20:00,113.38,113.47,113.09,113.47,25810.0,101.4958,101.5764,101.2362,101.5764,25810.0
2017-06-08 10:30:00,113.45,113.98,113.28,113.65,122493.0,101.5585,102.0329,101.4063,101.7375,122493.0
2017-06-08 10:40:00,113.72,114.03,113.32,113.5,34565.0,101.8002,102.0777,101.4421,101.6032,34565.0
2017-06-08 10:50:00,113.59,113.7,113.34,113.45,26235.0,101.6838,101.7823,101.46,101.5585,26235.0
2017-06-08 11:00:00,113.4,113.66,113.27,113.66,34813.0,101.5137,101.7464,101.3973,101.7464,34813.0
2017-06-08 11:10:00,113.69,114.0,113.69,113.97,12350.0,101.7733,102.0508,101.7733,102.024,12350.0
2017-06-08 11:20:00,113.96,113.96,113.5,113.51,15250.0,102.015,102.015,101.6032,101.6122,15250.0
2017-06-08 11:30:00,113.54,113.55,113.44,113.55,7982.0,101.639,101.648,101.5495,101.648,7982.0
2017-06-08 11:40:00,113.56,113.64,113.38,113.44,8766.0,101.6569,101.7285,101.4958,101.5495,8766.0
2017-06-08 11:50:00,113.45,113.5,113.39,113.47,5725.0,101.5585,101.6032,101.5047,101.5764,5725.0
2017-06-08 12:00:00,113.47,113.52,113.29,113.29,7880.0,101.5764,101.6211,101.4152,101.4152,7880.0
2017-06-08 12:10:00,113.29,113.32,113.13,113.29,16186.0,101.4152,101.4421,101.272,101.4152,16186.0
2017-06-08 12:20:00,113.31,113.42,113.28,113.35,25484.0,101.4331,101.5316,101.4063,101.4689,25484.0
2017-06-08 12:30:00,113.37,113.86,113.37,113.86,76678.0,101.4868,101.9255,101.4868,101.9255,76678.0
2017-06-08 12:40:00,113.9,114.57,113.9,114.57,21256.0,101.9613,102.5611,101.9613,102.5611,21256.0
2017-06-08 12:50:00,114.49,114.76,114.49,114.63,25213.0,102.4894,102.7311,102.4894,102.6148,25213.0
2017-06-08 13:00:00,114.63,114.63,114.02,114.04,18314.0,102.6148,102.6148,102.0687,102.0866,18314.0
2017-06-08 13:10:00,114.04,114.24,113.97,114.12,15155.0,102.0866,102.2657,102.024,102.1582,15155.0
2017-06-08 13:20:00,114.11,114.15,113.8,113.91,14632.0,102.1493,102.1851,101.8718,101.9702,14632.0
2017-06-08 13:30:00,113.86,113.92,113.78,113.81,12713.0,101.9255,101.9792,101.8539,101.8807,12713.0
2017-06-08 13:40:00,113.78,114.14,113.77,114.12,12550.0,101.8539,102.1761,101.8449,102.1582,12550.0
2017-06-08 13:50:00,114.13,114.48,114.11,114.45,17301.0,102.1672,102.4805,102.1493,102.4536,17301.0
2017-06-08 14:00:00,114.42,114.42,113.87,113.92,9500.0,102.4268,102.4268,101.9344,101.9792,9500.0
2017-06-08 14:10:00,113.95,113.99,113.38,113.71,18946.0,102.0061,102.0419,101.4958,101.7912,18946.0
2017-06-08 14:20:00,113.72,113.83,113.63,113.71,9532.0,101.8002,101.8986,101.7196,101.7912,9532.0
2017-06-08 14:30:00,113.69,114.25,113.69,113.9,36138.0,101.7733,102.2746,101.7733,101.9613,36138.0
2017-06-08 14:40:00,113.91,114.03,113.69,113.8,13547.0,101.9702,102.0777,101.7733,101.8718,13547.0
2017-06-08 14:50:00,113.79,113.88,113.56,113.56,18916.0,101.8628,101.9434,101.6569,101.6569,18916.0
2017-06-08 15:00:00,113.56,113.83,113.56,113.81,42036.0,101.6569,101.8986,101.6569,101.8807,42036.0
2017-06-08 15:10:00,113.83,113.96,113.75,113.86,93667.0,101.8986,102.015,101.827,101.9255,93667.0
2017-06-08 15:20:00,113.84,113.96,113.77,113.84,14574.0,101.9076,102.015,101.8449,101.9076,14574.0
2017-06-08 15:30:00,113.86,113.97,113.77,113.93,16540.0,101.9255,102.024,101.8449,101.9881,16540.0
2017-06-08 15:40:00,113.94,114.2,113.94,114.19,30124.0,101.9971,102.2298,101.9971,102.2209,30124.0
2017-06-08 15:50:00,114.19,114.32,114.12,114.24,49137.0,102.2209,102.3373,102.1582,102.2657,49137.0
2017-06-09 09:30:00,114.75,114.87,114.32,114.86,28582.0,102.7222,102.8296,102.3373,102.8207,28582.0
2017-06-09 09:40:00,114.82,115.06,114.67,114.9,30645.0,102.7849,102.9997,102.6506,102.8565,30645.0
2017-06-09 09:50:00,115.02,115.03,114.75,114.94,18847.0,102.9639,102.9728,102.7222,102.8923,18847.0
2017-06-09 10:00:00,114.97,115.0,114.8,114.83,21543.0,102.9191,102.946,102.767,102.7938,21543.0
2017-06-09 10:10:00,114.89,114.93,114.79,114.85,13344.0,102.8475,102.8833,102.758,102.8117,13344.0
2017-06-09 10:20:00,114.82,115.07,114.8,115.06,20599.0,102.7849,103.0087,102.767,102.9997,20599.0
2017-06-09 10:30:00,115.06,115.24,115.06,115.18,10640.0,102.9997,103.1608,102.9997,103.1071,10640.0
2017-06-09 10:40:00,115.21,115.33,115.13,115.33,11655.0,103.134,103.2414,103.0624,103.2414,11655.0
2017-06-09 10:50:00,115.36,115.56,115.33,115.49,14938.0,103.2683,103.4473,103.2414,103.3846,14938.0
2017-06-09 11:00:00,115.48,115.99,115.47,115.92,14452.0,103.3757,103.8322,103.3667,103.7696,14452.0
2017-06-09 11:10:00,115.91,116.36,115.91,116.36,17099.0,103.7606,104.1634,103.7606,104.1634,17099.0
2017-06-09 11:20:00,116.33,116.47,116.16,116.34,19197.0,104.1366,104.2619,103.9844,104.1455,19197.0
2017-06-09 11:30:00,116.37,116.64,115.64,115.77,63821.0,104.1724,104.4141,103.5189,103.6353,63821.0
2017-06-09 11:40:00,115.91,116.23,115.81,116.1,13267.0,103.7606,104.0471,103.6711,103.9307,13267.0
2017-06-09 11:50:00,116.15,116.28,116.05,116.15,15029.0,103.9755,104.0918,103.8859,103.9755,15029.0
2017-06-09 12:00:00,116.11,116.14,115.88,116.02,18557.0,103.9396,103.9665,103.7338,103.8591,18557.0
2017-06-09 12:10:00,116.04,116.08,115.88,116.06,7035.0,103.877,103.9128,103.7338,103.8949,7035.0
2017-06-09 12:20:00,116.07,116.19,115.67,115.89,18465.0,103.9038,104.0113,103.5458,103.7427,18465.0
2017-06-09 12:30:00,115.86,115.88,115.65,115.72,21114.0,103.7158,103.7338,103.5279,103.5905,21114.0
2017-06-09 12:40:00,115.71,115.78,115.57,115.6,10287.0,103.5816,103.6442,103.4562,103.4831,10287.0
2017-06-09 12:50:00,115.58,115.78,115.58,115.68,7400.0,103.4652,103.6442,103.4652,103.5547,7400.0
2017-06-09 13:00:00,115.65,115.67,115.48,115.48,7802.0,103.5279,103.5458,103.3757,103.3757,7802.0
2017-06-09 13:10:00,115.46,115.48,115.31,115.31,9776.0,103.3578,103.3757,103.2235,103.2235,9776.0
2017-06-09 13:20:00,115.3,115.55,115.25,115.55,12417.0,103.2145,103.4383,103.1698,103.4383,12417.0
2017-06-09 13:30:00,115.5,115.5,115.12,115.12,12905.0,103.3936,103.3936,103.0534,103.0534,12905.0
2017-06-09 13:40:00,115.07,115.27,115.06,115.2,15039.0,103.0087,103.1877,102.9997,103.125,15039.0
2017-06-09 13:50:00,115.21,115.31,114.97,114.97,24210.0,103.134,103.2235,102.9191,102.9191,24210.0
2017-06-09 14:00:00,114.95,115.2,114.95,115.1,17420.0,102.9012,103.125,102.9012,103.0355,17420.0
2017-06-09 14:10:00,115.1,115.13,114.94,115.11,21164.0,103.0355,103.0624,102.8923,103.0445,21164.0
2017-06-09 14:20:00,115.08,115.18,114.76,114.79,20857.0,103.0176,103.1071,102.7311,102.758,20857.0
2017-06-09 14:30:00,114.75,114.78,114.29,114.34,27805.0,102.7222,102.7491,102.3104,102.3552,27805.0
2017-06-09 14:40:00,114.32,114.39,114.2,114.2,54842.0,102.3373,102.3999,102.2298,102.2298,54842.0
2017-06-09 14:50:00,114.16,114.69,114.09,114.5,28027.0,102.194,102.6685,102.1314,102.4984,28027.0
2017-06-09 15:00:00,114.52,114.87,114.48,114.87,22114.0,102.5163,102.8296,102.4805,102.8296,22114.0
2017-06-09 15:10:00,114.86,115.16,114.84,115.16,14330.0,102.8207,103.0892,102.8028,103.0892,14330.0
2017-06-09 15:20:00,115.16,115.24,115.0,115.18,15980.0,103.0892,103.1608,102.946,103.1071,15980.0
2017-06-09 15:30:00,115.17,115.17,114.94,115.04,18796.0,103.0982,103.0982,102.8923,102.9818,18796.0
2017-06-09 15:40:00,115.03,115.29,114.97,115.29,51895.0,102.9728,103.2056,102.9191,103.2056,51895.0
2017-06-09 15:50:00,115.3,115.52,115.29,115.37,93891.0,103.2145,103.4115,103.2056,103.2772,93891.0
2017-06-12 09:30:00,115.22,115.4,114.12,114.22,65431.0,103.1429,103.3041,102.1582,102.2477,65431.0
2017-06-12 09:40:00,114.13,114.13,112.75,112.75,58833.0,102.1672,102.1672,100.9318,100.9318,58833.0
2017-06-12 09:50:00,112.65,113.33,112.4,112.73,97821.0,100.8423,101.451,100.6185,100.9139,97821.0
2017-06-12 10:00:00,112.74,113.15,112.49,112.69,86125.0,100.9229,101.2899,100.6991,100.8781,86125.0
2017-06-12 10:10:00,112.71,113.18,112.5,112.9,57243.0,100.896,101.3168,100.708,101.0661,57243.0
2017-06-12 10:20:00,112.9,113.26,112.71,112.75,61080.0,101.0661,101.3884,100.896,100.9318,61080.0
2017-06-12 10:30:00,112.75,112.77,112.11,112.2,21508.0,100.9318,100.9497,100.3589,100.4395,21508.0
2017-06-12 10:40:00,112.14,112.58,112.14,112.57,43293.0,100.3858,100.7797,100.3858,100.7707,43293.0
2017-06-12 10:50:00,112.54,112.59,112.18,112.22,33888.0,100.7438,100.7886,100.4216,100.4574,33888.0
2017-06-12 11:00:00,112.2,112.25,111.76,111.98,60182.0,100.4395,100.4842,100.0456,100.2425,60182.0
2017-06-12 11:10:00,111.95,112.6,111.92,112.59,28171.0,100.2157,100.7976,100.1888,100.7886,28171.0
2017-06-12 11:20:00,112.61,112.67,112.34,112.36,21137.0,100.8065,100.8602,100.5648,100.5827,21137.0
2017-06-12 11:30:00,112.36,112.43,112.21,112.33,14965.0,100.5827,100.6454,100.4484,100.5559,14965.0
2017-06-12 11:40:00,112.32,112.42,112.14,112.18,25503.0,100.5469,100.6364,100.3858,100.4216,25503.0
2017-06-12 11:50:00,112.14,112.39,112.06,112.2,23425.0,100.3858,100.6096,100.3142,100.4395,23425.0
2017-06-12 12:00:00,112.24,112.24,111.6,111.78,19121.0,100.4753,100.4753,99.9024,100.0635,19121.0
2017-06-12 12:10:00,111.78,112.11,111.7,112.05,17514.0,100.0635,100.3589,99.9919,100.3052,17514.0
2017-06-12 12:20:00,112.05,112.21,111.98,112.13,17040.0,100.3052,100.4484,100.2425,100.3768,17040.0
2017-06-12 12:30:00,112.13,112.15,111.97,112.11,16609.0,100.3768,100.3947,100.2336,100.3589,16609.0
2017-06-12 12:40:00,112.12,112.12,111.78,111.78,19095.0,100.3679,100.3679,100.0635,100.0635,19095.0
2017-06-12 12:50:00,111.76,111.79,111.56,111.73,33656.0,100.0456,100.0725,99.8666,100.0187,33656.0
2017-06-12 13:00:00,111.72,111.72,111.39,111.51,33333.0,100.0098,100.0098,99.7144,99.8218,33333.0
2017-06-12 13:10:00,111.49,111.61,110.97,111.21,54821.0,99.8039,99.9113,99.3384,99.5533,54821.0
2017-06-12 13:20:00,111.28,111.37,111.11,111.24,30680.0,99.6159,99.6965,99.4637,99.5801,30680.0
2017-06-12 13:30:00,111.24,111.48,111.12,111.44,22684.0,99.5801,99.7949,99.4727,99.7591,22684.0
2017-06-12 13:40:00,111.48,111.8,111.41,111.79,20642.0,99.7949,100.0814,99.7323,100.0725,20642.0
2017-06-12 13:50:00,111.79,112.01,111.75,111.95,18951.0,100.0725,100.2694,100.0366,100.2157,18951.0
2017-06-12 14:00:00,111.99,112.09,111.93,112.03,33333.0,100.2515,100.341,100.1978,100.2873,33333.0
2017-06-12 14:10:00,112.04,112.13,111.93,111.98,24388.0,100.2963,100.3768,100.1978,100.2425,24388.0
2017-06-12 14:20:00,112.01,112.1,111.89,111.89,19145.0,100.2694,100.35,100.162,100.162,19145.0
2017-06-12 14:30:00,111.88,111.97,111.83,111.83,19795.0,100.153,100.2336,100.1083,100.1083,19795.0
2017-06-12 14:40:00,111.82,111.89,111.71,111.73,31229.0,100.0993,100.162,100.0008,100.0187,31229.0
2017-06-12 14:50:00,111.74,112.15,111.71,111.94,26943.0,100.0277,100.3947,100.0008,100.2067,26943.0
2017-06-12 15:00:00,111.99,112.02,111.8,111.94,24462.0,100.2515,100.2783,100.0814,100.2067,24462.0
2017-06-12 15:10:00,111.94,112.08,111.86,111.87,33022.0,100.2067,100.3321,100.1351,100.1441,33022.0
2017-06-12 15:20:00,111.9,111.94,111.51,111.53,42618.0,100.1709,100.2067,99.8218,99.8397,42618.0
2017-06-12 15:30:00,111.58,111.59,111.4,111.49,59770.0,99.8845,99.8934,99.7233,99.8039,59770.0
2017-06-12 15:40:00,111.51,111.51,111.01,111.05,76983.0,99.8218,99.8218,99.3742,99.41,76983.0
2017-06-12 15:50:00,111.05,111.2,111.0,111.19,130762.0,99.41,99.5443,99.3653,99.5353,130762.0
2017-06-13 09:30:00,112.33,112.91,111.92,111.95,50622.0,100.8415,101.3622,100.4734,100.5003,50622.0
2017-06-13 09:40:00,111.87,112.4,111.86,112.07,28169.0,100.4285,100.9043,100.4195,100.6081,28169.0
2017-06-13 09:50:00,112.2,112.27,111.81,111.93,41789.0,100.7248,100.7876,100.3747,100.4824,41789.0
2017-06-13 10:00:00,111.96,112.0,111.84,111.98,24269.0,100.5093,100.5452,100.4016,100.5273,24269.0
2017-06-13 10:10:00,111.99,112.15,111.8,111.85,22225.0,100.5362,100.6799,100.3657,100.4106,22225.0
2017-06-13 10:20:00,111.86,111.92,111.7,111.79,11494.0,100.4195,100.4734,100.2759,100.3567,11494.0
2017-06-13 10:30:00,111.73,111.78,111.65,111.77,16117.0,100.3028,100.3477,100.231,100.3387,16117.0
2017-06-13 10:40:00,111.75,111.81,111.58,111.63,18261.0,100.3208,100.3747,100.1682,100.2131,18261.0
2017-06-13 10:50:00,111.6,111.62,111.06,111.06,17542.0,100.1861,100.2041,99.7014,99.7014,17542.0
2017-06-13 11:00:00,111.05,111.15,110.98,111.11,23873.0,99.6924,99.7822,99.6295,99.7462,23873.0
2017-06-13 11:10:00,111.08,111.36,111.04,111.29,14098.0,99.7193,99.9707,99.6834,99.9078,14098.0
2017-06-13 11:20:00,111.27,111.61,111.27,111.48,11061.0,99.8899,100.1951,99.8899,100.0784,11061.0
2017-06-13 11:30:00,111.45,111.51,111.34,111.35,9848.0,100.0515,100.1053,99.9527,99.9617,9848.0
2017-06-13 11:40:00,111.34,111.4,111.27,111.28,9260.0,99.9527,100.0066,99.8899,99.8989,9260.0
2017-06-13 11:50:00,111.31,111.37,111.13,111.15,18397.0,99.9258,99.9797,99.7642,99.7822,18397.0
2017-06-13 12:00:00,111.14,111.35,111.12,111.33,19142.0,99.7732,99.9617,99.7552,99.9437,19142.0
2017-06-13 12:10:00,111.32,111.39,111.23,111.27,8990.0,99.9348,99.9976,99.854,99.8899,8990.0
2017-06-13 12:20:00,111.26,111.29,111.09,111.15,13589.0,99.8809,99.9078,99.7283,99.7822,13589.0
2017-06-13 12:30:00,111.18,111.18,111.05,111.11,20367.0,99.8091,99.8091,99.6924,99.7462,20367.0
2017-06-13 12:40:00,111.1,111.36,111.06,111.36,21429.0,99.7373,99.9707,99.7014,99.9707,21429.0
2017-06-13 12:50:00,111.44,111.58,111.33,111.54,9730.0,100.0425,100.1682,99.9437,100.1323,9730.0
2017-06-13 13:00:00,111.54,111.54,111.33,111.33,19711.0,100.1323,100.1323,99.9437,99.9437,19711.0
2017-06-13 13:10:00,111.32,111.37,111.15,111.37,19191.0,99.9348,99.9797,99.7822,99.9797,19191.0
2017-06-13 13:20:00,111.32,111.45,111.28,111.45,11726.0,99.9348,100.0515,99.8989,100.0515,11726.0
2017-06-13 13:30:00,111.42,111.54,111.39,111.54,12600.0,100.0245,100.1323,99.9976,100.1323,12600.0
2017-06-13 13:40:00,111.51,111.52,111.38,111.44,11447.0,100.1053,100.1143,99.9886,100.0425,11447.0
2017-06-13 13:50:00,111.43,111.52,111.37,111.52,9692.0,100.0335,100.1143,99.9797,100.1143,9692.0
2017-06-13 14:00:00,111.52,111.74,111.52,111.66,11588.0,100.1143,100.3118,100.1143,100.24,11588.0
2017-06-13 14:10:00,111.67,111.67,111.56,111.62,11259.0,100.249,100.249,100.1502,100.2041,11259.0
2017-06-13 14:20:00,111.62,111.65,111.54,111.59,11490.0,100.2041,100.231,100.1323,100.1772,11490.0
2017-06-13 14:30:00,111.61,111.68,111.53,111.67,9510.0,100.1951,100.258,100.1233,100.249,9510.0
2017-06-13 14:40:00,111.65,111.73,111.6,111.66,15950.0,100.231,100.3028,100.1861,100.24,15950.0
2017-06-13 14:50:00,111.67,111.72,111.58,111.59,12539.0,100.249,100.2939,100.1682,100.1772,12539.0
2017-06-13 15:00:00,111.57,111.89,111.52,111.82,25714.0,100.1592,100.4465,100.1143,100.3836,25714.0
2017-06-13 15:10:00,111.82,111.91,111.82,111.91,22480.0,100.3836,100.4644,100.3836,100.4644,22480.0
2017-06-13 15:20:00,111.92,112.25,111.92,112.14,44867.0,100.4734,100.7697,100.4734,100.6709,44867.0
2017-06-13 15:30:00,112.16,112.4,112.16,112.29,48507.0,100.6889,100.9043,100.6889,100.8056,48507.0
2017-06-13 15:40:00,112.3,112.66,112.21,112.53,67001.0,100.8145,101.1377,100.7337,101.021,67001.0
2017-06-13 15:50:00,112.51,112.66,112.45,112.65,88964.0,101.0031,101.1377,100.9492,101.1287,88964.0
2017-06-14 09:30:00,112.61,112.66,112.06,112.47,20768.0,101.0928,101.1377,100.5991,100.9672,20768.0
2017-06-14 09:40:00,112.52,112.65,112.32,112.56,24481.0,101.012,101.1287,100.8325,101.048,24481.0
2017-06-14 09:50:00,112.51,112.54,112.3,112.33,15149.0,101.0031,101.03,100.8145,100.8415,15149.0
2017-06-14 10:00:00,112.25,112.56,112.2,112.56,36534.0,100.7697,101.048,100.7248,101.048,36534.0
2017-06-14 10:10:00,112.55,112.55,112.14,112.17,14900.0,101.039,101.039,100.6709,100.6978,14900.0
2017-06-14 10:20:00,112.13,112.17,111.99,111.99,18550.0,100.6619,100.6978,100.5362,100.5362,18550.0
2017-06-14 10:30:00,112.01,112.05,111.66,111.75,17520.0,100.5542,100.5901,100.24,100.3208,17520.0
2017-06-14 10:40:00,111.73,111.73,111.41,111.51,20541.0,100.3028,100.3028,100.0156,100.1053,20541.0
2017-06-14 10:50:00,111.49,111.66,111.35,111.36,17269.0,100.0874,100.24,99.9617,99.9707,17269.0
2017-06-14 11:00:00,111.36,111.4,110.73,110.75,47641.0,99.9707,100.0066,99.4051,99.4231,47641.0
2017-06-14 11:10:00,110.81,110.99,110.35,110.45,43626.0,99.4769,99.6385,99.064,99.1538,43626.0
2017-06-14 11:20:00,110.4,110.58,109.78,109.88,43793.0,99.1089,99.2705,98.5523,98.642,43793.0
2017-06-14 11:30:00,109.95,110.45,109.89,110.14,41288.0,98.7049,99.1538,98.651,98.8755,41288.0
2017-06-14 11:40:00,110.15,110.28,109.97,110.18,25919.0,98.8844,99.0011,98.7228,98.9114,25919.0
2017-06-14 11:50:00,110.24,110.36,110.19,110.26,22632.0,98.9652,99.073,98.9203,98.9832,22632.0
2017-06-14 12:00:00,110.31,110.56,110.26,110.44,26961.0,99.0281,99.2525,98.9832,99.1448,26961.0
2017-06-14 12:10:00,110.43,110.48,110.3,110.4,14686.0,99.1358,99.1807,99.0191,99.1089,14686.0
2017-06-14 12:20:00,110.4,110.45,110.26,110.26,15058.0,99.1089,99.1538,98.9832,98.9832,15058.0
2017-06-14 12:30:00,110.28,110.36,110.12,110.12,17014.0,99.0011,99.073,98.8575,98.8575,17014.0
2017-06-14 12:40:00,110.14,110.25,110.09,110.24,22793.0,98.8755,98.9742,98.8306,98.9652,22793.0
2017-06-14 12:50:00,110.24,110.26,110.12,110.23,16364.0,98.9652,98.9832,98.8575,98.9563,16364.0
2017-06-14 13:00:00,110.21,110.28,110.12,110.12,10450.0,98.9383,99.0011,98.8575,98.8575,10450.0
2017-06-14 13:10:00,110.15,110.17,110.05,110.08,10984.0,98.8844,98.9024,98.7947,98.8216,10984.0
2017-06-14 13:20:00,110.04,110.08,109.94,110.01,14968.0,98.7857,98.8216,98.6959,98.7588,14968.0
2017-06-14 13:30:00,109.97,110.03,109.95,110.03,23337.0,98.7228,98.7767,98.7049,98.7767,23337.0
2017-06-14 13:40:00,110.04,110.09,109.97,110.01,25200.0,98.7857,98.8306,98.7228,98.7588,25200.0
2017-06-14 13:50:00,110.04,110.08,109.95,110.02,25896.0,98.7857,98.8216,98.7049,98.7677,25896.0
2017-06-14 14:00:00,110.02,110.04,109.87,109.96,32432.0,98.7677,98.7857,98.6331,98.7139,32432.0
2017-06-14 14:10:00,109.97,110.02,109.41,109.42,30051.0,98.7228,98.7677,98.2201,98.2291,30051.0
2017-06-14 14:20:00,109.4,109.73,109.31,109.55,81638.0,98.2111,98.5074,98.1303,98.3458,81638.0
2017-06-14 14:30:00,109.57,109.65,109.07,109.49,36869.0,98.3638,98.4356,97.9149,98.2919,36869.0
2017-06-14 14:40:00,109.5,109.53,108.82,108.89,71669.0,98.3009,98.3278,97.6905,97.7533,71669.0
2017-06-14 14:50:00,108.91,109.2,108.58,109.19,50942.0,97.7713,98.0316,97.475,98.0226,50942.0
2017-06-14 15:00:00,109.2,109.25,108.81,108.81,44372.0,98.0316,98.0765,97.6815,97.6815,44372.0
2017-06-14 15:10:00,108.81,108.89,108.56,108.82,45485.0,97.6815,97.7533,97.457,97.6905,45485.0
2017-06-14 15:20:00,108.82,109.07,108.78,109.07,86818.0,97.6905,97.9149,97.6545,97.9149,86818.0
2017-06-14 15:30:00,109.09,109.2,108.93,109.0,53684.0,97.9328,98.0316,97.7892,97.852,53684.0
2017-06-14 15:40:00,109.02,109.13,108.85,109.11,87069.0,97.87,97.9688,97.7174,97.9508,87069.0
2017-06-14 15:50:00,109.11,109.28,109.0,109.27,156941.0,97.9508,98.1034,97.852,98.0944,156941.0
2017-06-15 09:30:00,107.96,108.0,106.22,106.3,171227.0,96.9184,96.9543,95.3564,95.4282,171227.0
2017-06-15 09:40:00,106.48,106.92,105.84,106.67,104240.0,95.5898,95.9848,95.0152,95.7603,104240.0
2017-06-15 09:50:00,106.78,106.78,106.29,106.4,46909.0,95.8591,95.8591,95.4192,95.518,46909.0
2017-06-15 10:00:00,106.45,106.75,106.02,106.24,53168.0,95.5628,95.8322,95.1768,95.3743,53168.0
2017-06-15 10:10:00,106.29,106.31,105.39,105.56,109180.0,95.4192,95.4372,94.6113,94.7639,109180.0
2017-06-15 10:20:00,105.62,105.7,103.63,104.19,197283.0,94.8177,94.8896,93.0313,93.534,197283.0
2017-06-15 10:30:00,104.34,105.41,104.22,105.04,98489.0,93.6686,94.6292,93.5609,94.2971,98489.0
2017-06-15 10:40:00,105.09,105.63,105.09,105.48,47149.0,94.3419,94.8267,94.3419,94.6921,47149.0
2017-06-15 10:50:00,105.49,105.7,104.85,105.35,86158.0,94.701,94.8896,94.1265,94.5754,86158.0
2017-06-15 11:00:00,105.38,106.33,105.22,105.72,93844.0,94.6023,95.4551,94.4586,94.9075,93844.0
2017-06-15 11:10:00,105.79,106.25,105.65,106.02,43616.0,94.9704,95.3833,94.8447,95.1768,43616.0
2017-06-15 11:20:00,106.01,106.05,105.58,105.88,40068.0,95.1679,95.2038,94.7818,95.0511,40068.0
2017-06-15 11:30:00,105.88,106.02,105.65,105.68,35232.0,95.0511,95.1768,94.8447,94.8716,35232.0
2017-06-15 11:40:00,105.64,106.01,105.63,105.93,37387.0,94.8357,95.1679,94.8267,95.096,37387.0
2017-06-15 11:50:00,105.94,106.18,105.91,106.14,57191.0,95.105,95.3205,95.0781,95.2846,57191.0
2017-06-15 12:00:00,106.22,106.44,105.97,106.08,47623.0,95.3564,95.5539,95.1319,95.2307,47623.0
2017-06-15 12:10:00,106.08,106.09,105.53,105.54,33679.0,95.2307,95.2397,94.7369,94.7459,33679.0
2017-06-15 12:20:00,105.53,105.55,105.1,105.25,17351.0,94.7369,94.7549,94.3509,94.4856,17351.0
2017-06-15 12:30:00,105.18,105.81,105.17,105.78,26166.0,94.4227,94.9883,94.4138,94.9614,26166.0
2017-06-15 12:40:00,105.75,105.99,105.75,105.84,22649.0,94.9344,95.1499,94.9344,95.0152,22649.0
2017-06-15 12:50:00,105.82,105.84,105.63,105.68,19446.0,94.9973,95.0152,94.8267,94.8716,19446.0
2017-06-15 13:00:00,105.69,105.94,105.69,105.85,61284.0,94.8806,95.105,94.8806,95.0242,61284.0
2017-06-15 13:10:00,105.87,106.5,105.87,106.44,20372.0,95.0422,95.6077,95.0422,95.5539,20372.0
2017-06-15 13:20:00,106.35,106.53,106.33,106.51,20083.0,95.4731,95.6347,95.4551,95.6167,20083.0
2017-06-15 13:30:00,106.48,106.67,106.48,106.48,23764.0,95.5898,95.7603,95.5898,95.5898,23764.0
2017-06-15 13:40:00,106.48,106.54,105.95,106.17,34957.0,95.5898,95.6436,95.114,95.3115,34957.0
2017-06-15 13:50:00,106.17,106.32,105.95,106.02,23312.0,95.3115,95.4461,95.114,95.1768,23312.0
2017-06-15 14:00:00,106.01,106.12,105.79,106.0,22531.0,95.1679,95.2666,94.9704,95.1589,22531.0
2017-06-15 14:10:00,106.01,106.11,105.76,106.01,27667.0,95.1679,95.2576,94.9434,95.1679,27667.0
2017-06-15 14:20:00,105.96,106.08,105.8,105.93,51831.0,95.123,95.2307,94.9793,95.096,51831.0
2017-06-15 14:30:00,105.95,106.25,105.95,106.0,70732.0,95.114,95.3833,95.114,95.1589,70732.0
2017-06-15 14:40:00,106.01,106.18,105.92,106.06,53230.0,95.1679,95.3205,95.0871,95.2127,53230.0
2017-06-15 14:50:00,106.05,106.2,105.93,105.96,19695.0,95.2038,95.3384,95.096,95.123,19695.0
2017-06-15 15:00:00,105.96,106.18,105.96,106.18,28699.0,95.123,95.3205,95.123,95.3205,28699.0
2017-06-15 15:10:00,106.14,106.14,106.02,106.1,31088.0,95.2846,95.2846,95.1768,95.2486,31088.0
2017-06-15 15:20:00,106.1,106.14,105.93,106.01,74582.0,95.2486,95.2846,95.096,95.1679,74582.0
2017-06-15 15:30:00,106.0,106.1,105.74,105.75,75332.0,95.1589,95.2486,94.9255,94.9344,75332.0
2017-06-15 15:40:00,105.75,106.01,105.71,105.98,76214.0,94.9344,95.1679,94.8985,95.1409,76214.0
2017-06-15 15:50:00,105.98,106.09,105.85,106.05,142541.0,95.1409,95.2397,95.0242,95.2038,142541.0
2017-06-16 09:30:00,106.2,106.58,105.86,106.58,129879.0,95.3384,95.6796,95.0332,95.6796,129879.0
2017-06-16 09:40:00,106.51,106.85,106.43,106.81,19995.0,95.6167,95.9219,95.5449,95.886,19995.0
2017-06-16 09:50:00,106.76,106.79,106.42,106.55,24350.0,95.8411,95.8681,95.5359,95.6526,24350.0
2017-06-16 10:00:00,106.55,106.75,106.52,106.52,28839.0,95.6526,95.8322,95.6257,95.6257,28839.0
2017-06-16 10:10:00,106.53,106.54,106.21,106.21,21179.0,95.6347,95.6436,95.3474,95.3474,21179.0
2017-06-16 10:20:00,106.19,106.25,105.87,105.93,15102.0,95.3294,95.3833,95.0422,95.096,15102.0
2017-06-16 10:30:00,105.91,106.3,105.85,106.2,16854.0,95.0781,95.4282,95.0242,95.3384,16854.0
2017-06-16 10:40:00,106.22,106.4,106.21,106.34,13374.0,95.3564,95.518,95.3474,95.4641,13374.0
2017-06-16 10:50:00,106.33,106.52,106.31,106.47,50328.0,95.4551,95.6257,95.4372,95.5808,50328.0
2017-06-16 11:00:00,106.45,106.9,106.33,106.87,38801.0,95.5628,95.9668,95.4551,95.9399,38801.0
2017-06-16 11:10:00,106.88,106.95,106.71,106.8,28575.0,95.9489,96.0117,95.7963,95.8771,28575.0
2017-06-16 11:20:00,106.75,106.84,106.59,106.84,21043.0,95.8322,95.913,95.6885,95.913,21043.0
2017-06-16 11:30:00,106.81,106.97,106.78,106.89,17976.0,95.886,96.0297,95.8591,95.9578,17976.0
2017-06-16 11:40:00,106.9,106.92,106.83,106.87,8527.0,95.9668,95.9848,95.904,95.9399,8527.0
2017-06-16 11:50:00,106.87,107.09,106.83,107.02,32982.0,95.9399,96.1374,95.904,96.0746,32982.0
2017-06-16 12:00:00,107.11,107.4,107.11,107.29,19121.0,96.1553,96.4157,96.1553,96.3169,19121.0
2017-06-16 12:10:00,107.31,107.34,107.22,107.27,12209.0,96.3349,96.3618,96.2541,96.299,12209.0
2017-06-16 12:20:00,107.25,107.28,107.16,107.26,9070.0,96.281,96.308,96.2002,96.29,9070.0
2017-06-16 12:30:00,107.31,107.36,107.24,107.25,15573.0,96.3349,96.3798,96.2721,96.281,15573.0
2017-06-16 12:40:00,107.23,107.39,107.22,107.22,11099.0,96.2631,96.4067,96.2541,96.2541,11099.0
2017-06-16 12:50:00,107.21,107.21,107.04,107.06,10480.0,96.2451,96.2451,96.0925,96.1105,10480.0
2017-06-16 13:00:00,107.08,107.13,107.05,107.13,12004.0,96.1284,96.1733,96.1015,96.1733,12004.0
2017-06-16 13:10:00,107.12,107.12,107.02,107.05,30275.0,96.1643,96.1643,96.0746,96.1015,30275.0
2017-06-16 13:20:00,107.07,107.14,107.05,107.12,10706.0,96.1194,96.1823,96.1015,96.1643,10706.0
2017-06-16 13:30:00,107.12,107.31,107.12,107.31,10516.0,96.1643,96.3349,96.1643,96.3349,10516.0
2017-06-16 13:40:00,107.31,107.46,107.28,107.43,13712.0,96.3349,96.4696,96.308,96.4426,13712.0
2017-06-16 13:50:00,107.45,107.48,107.36,107.44,18548.0,96.4606,96.4875,96.3798,96.4516,18548.0
2017-06-16 14:00:00,107.47,107.57,107.42,107.52,16427.0,96.4785,96.5683,96.4336,96.5234,16427.0
2017-06-16 14:10:00,107.51,107.57,107.43,107.47,16715.0,96.5144,96.5683,96.4426,96.4785,16715.0
2017-06-16 14:20:00,107.48,107.57,107.48,107.55,17514.0,96.4875,96.5683,96.4875,96.5503,17514.0
2017-06-16 14:30:00,107.55,107.64,107.52,107.63,12264.0,96.5503,96.6311,96.5234,96.6222,12264.0
2017-06-16 14:40:00,107.64,107.84,107.64,107.78,22163.0,96.6311,96.8107,96.6311,96.7568,22163.0
2017-06-16 14:50:00,107.79,107.92,107.72,107.88,16890.0,96.7658,96.8825,96.703,96.8466,16890.0
2017-06-16 15:00:00,107.89,107.93,107.72,107.77,26330.0,96.8556,96.8915,96.703,96.7478,26330.0
2017-06-16 15:10:00,107.77,107.78,107.54,107.6,35367.0,96.7478,96.7568,96.5414,96.5952,35367.0
2017-06-16 15:20:00,107.6,107.67,107.44,107.53,25543.0,96.5952,96.6581,96.4516,96.5324,25543.0
2017-06-16 15:30:00,107.54,107.88,107.53,107.85,42982.0,96.5414,96.8466,96.5324,96.8197,42982.0
2017-06-16 15:40:00,107.87,108.12,107.87,107.99,58635.0,96.8376,97.0621,96.8376,96.9453,58635.0
2017-06-16 15:50:00,107.98,108.11,107.98,108.08,94580.0,96.9364,97.0531,96.9364,97.0261,94580.0
2017-06-19 09:30:00,108.5,109.2,108.5,109.12,25576.0,97.4032,98.0316,97.4032,97.9598,25576.0
2017-06-19 09:40:00,109.11,109.23,108.86,108.95,37707.0,97.9508,98.0585,97.7264,97.8072,37707.0
2017-06-19 09:50:00,108.92,108.99,108.28,108.29,22258.0,97.7802,97.8431,97.2057,97.2147,22258.0
2017-06-19 10:00:00,108.28,108.47,107.97,107.98,17950.0,97.2057,97.3763,96.9274,96.9364,17950.0
2017-06-19 10:10:00,107.95,107.95,107.45,107.83,32884.0,96.9094,96.9094,96.4606,96.8017,32884.0
2017-06-19 10:20:00,107.76,107.76,107.12,107.12,17615.0,96.7389,96.7389,96.1643,96.1643,17615.0
2017-06-19 10:30:00,107.15,107.18,106.9,107.06,63089.0,96.1913,96.2182,95.9668,96.1105,63089.0
2017-06-19 10:40:00,107.1,107.65,107.1,107.58,16783.0,96.1464,96.6401,96.1464,96.5773,16783.0
2017-06-19 10:50:00,107.62,107.62,107.42,107.44,12095.0,96.6132,96.6132,96.4336,96.4516,12095.0
2017-06-19 11:00:00,107.43,107.43,107.16,107.18,23216.0,96.4426,96.4426,96.2002,96.2182,23216.0
2017-06-19 11:10:00,107.21,107.32,107.15,107.24,37413.0,96.2451,96.3439,96.1913,96.2721,37413.0
2017-06-19 11:20:00,107.33,107.8,107.27,107.73,26306.0,96.3528,96.7748,96.299,96.7119,26306.0
2017-06-19 11:30:00,107.75,107.91,107.68,107.87,12680.0,96.7299,96.8735,96.6671,96.8376,12680.0
2017-06-19 11:40:00,107.9,107.92,107.72,107.82,6928.0,96.8646,96.8825,96.703,96.7927,6928.0
2017-06-19 11:50:00,107.78,108.15,107.72,107.91,55695.0,96.7568,97.089,96.703,96.8735,55695.0
2017-06-19 12:00:00,107.93,108.08,107.8,107.93,24774.0,96.8915,97.0261,96.7748,96.8915,24774.0
2017-06-19 12:10:00,107.96,107.98,107.82,107.88,9140.0,96.9184,96.9364,96.7927,96.8466,9140.0
2017-06-19 12:20:00,107.87,107.87,107.73,107.77,5673.0,96.8376,96.8376,96.7119,96.7478,5673.0
2017-06-19 12:30:00,107.73,107.82,107.65,107.8,8885.0,96.7119,96.7927,96.6401,96.7748,8885.0
2017-06-19 12:40:00,107.82,107.87,107.72,107.86,6276.0,96.7927,96.8376,96.703,96.8286,6276.0
2017-06-19 12:50:00,107.88,108.01,107.79,107.95,6089.0,96.8466,96.9633,96.7658,96.9094,6089.0
2017-06-19 13:00:00,107.93,108.06,107.93,107.94,11498.0,96.8915,97.0082,96.8915,96.9005,11498.0
2017-06-19 13:10:00,107.91,107.99,107.85,107.9,9469.0,96.8735,96.9453,96.8197,96.8646,9469.0
2017-06-19 13:20:00,107.92,108.22,107.89,108.15,21979.0,96.8825,97.1518,96.8556,97.089,21979.0
2017-06-19 13:30:00,108.18,108.37,108.18,108.32,9319.0,97.1159,97.2865,97.1159,97.2416,9319.0
2017-06-19 13:40:00,108.35,108.41,108.28,108.38,8844.0,97.2685,97.3224,97.2057,97.2955,8844.0
2017-06-19 13:50:00,108.4,108.97,108.37,108.76,52863.0,97.3134,97.8251,97.2865,97.6366,52863.0
2017-06-19 14:00:00,108.78,108.81,108.53,108.61,37162.0,97.6545,97.6815,97.4301,97.5019,37162.0
2017-06-19 14:10:00,108.65,108.71,108.45,108.46,13621.0,97.5378,97.5917,97.3583,97.3673,13621.0
2017-06-19 14:20:00,108.46,108.46,108.3,108.38,8742.0,97.3673,97.3673,97.2236,97.2955,8742.0
2017-06-19 14:30:00,108.33,108.42,108.26,108.35,12063.0,97.2506,97.3314,97.1877,97.2685,12063.0
2017-06-19 14:40:00,108.34,108.45,108.28,108.31,8941.0,97.2596,97.3583,97.2057,97.2326,8941.0
2017-06-19 14:50:00,108.28,108.37,108.11,108.15,10768.0,97.2057,97.2865,97.0531,97.089,10768.0
2017-06-19 15:00:00,108.12,108.14,107.64,107.64,47001.0,97.0621,97.08,96.6311,96.6311,47001.0
2017-06-19 15:10:00,107.68,107.97,107.63,107.85,30820.0,96.6671,96.9274,96.6222,96.8197,30820.0
2017-06-19 15:20:00,107.87,107.94,107.77,107.77,19915.0,96.8376,96.9005,96.7478,96.7478,19915.0
2017-06-19 15:30:00,107.8,107.97,107.75,107.94,19513.0,96.7748,96.9274,96.7299,96.9005,19513.0
2017-06-19 15:40:00,107.94,108.17,107.93,108.14,26604.0,96.9005,97.1069,96.8915,97.08,26604.0
2017-06-19 15:50:00,108.15,108.39,108.14,108.33,85725.0,97.089,97.3044,97.08,97.2506,85725.0
2017-06-20 09:30:00,107.85,109.02,107.66,108.52,62514.0,96.8197,97.87,96.6491,97.4211,62514.0
2017-06-20 09:40:00,108.65,109.14,108.52,108.75,46824.0,97.5378,97.9777,97.4211,97.6276,46824.0
2017-06-20 09:50:00,108.65,108.8,108.15,108.26,21785.0,97.5378,97.6725,97.089,97.1877,21785.0
2017-06-20 10:00:00,108.28,108.39,108.07,108.13,11149.0,97.2057,97.3044,97.0172,97.071,11149.0
2017-06-20 10:10:00,108.09,108.32,108.07,108.23,10959.0,97.0351,97.2416,97.0172,97.1608,10959.0
2017-06-20 10:20:00,108.19,108.41,108.13,108.29,20046.0,97.1249,97.3224,97.071,97.2147,20046.0
2017-06-20 10:30:00,108.32,108.35,107.97,108.0,40899.0,97.2416,97.2685,96.9274,96.9543,40899.0
2017-06-20 10:40:00,108.06,108.16,108.0,108.05,7805.0,97.0082,97.098,96.9543,96.9992,7805.0
2017-06-20 10:50:00,108.0,108.07,107.79,107.84,11786.0,96.9543,97.0172,96.7658,96.8107,11786.0
2017-06-20 11:00:00,107.78,108.26,107.78,108.1,17340.0,96.7568,97.1877,96.7568,97.0441,17340.0
2017-06-20 11:10:00,108.05,108.23,107.9,107.95,14630.0,96.9992,97.1608,96.8646,96.9094,14630.0
2017-06-20 11:20:00,107.9,108.05,107.89,107.94,9150.0,96.8646,96.9992,96.8556,96.9005,9150.0
2017-06-20 11:30:00,107.92,107.96,107.87,107.93,7268.0,96.8825,96.9184,96.8376,96.8915,7268.0
2017-06-20 11:40:00,107.85,107.96,107.81,107.93,5929.0,96.8197,96.9184,96.7838,96.8915,5929.0
2017-06-20 11:50:00,107.89,107.94,107.56,107.6,6154.0,96.8556,96.9005,96.5593,96.5952,6154.0
2017-06-20 12:00:00,107.56,107.6,107.41,107.52,8945.0,96.5593,96.5952,96.4247,96.5234,8945.0
2017-06-20 12:10:00,107.54,107.71,107.49,107.57,10886.0,96.5414,96.694,96.4965,96.5683,10886.0
2017-06-20 12:20:00,107.58,107.69,107.27,107.27,11521.0,96.5773,96.676,96.299,96.299,11521.0
2017-06-20 12:30:00,107.26,107.26,107.1,107.12,10888.0,96.29,96.29,96.1464,96.1643,10888.0
2017-06-20 12:40:00,107.08,107.17,107.0,107.09,11758.0,96.1284,96.2092,96.0566,96.1374,11758.0
2017-06-20 12:50:00,107.12,107.31,107.08,107.31,9071.0,96.1643,96.3349,96.1284,96.3349,9071.0
2017-06-20 13:00:00,107.33,107.38,107.25,107.35,8543.0,96.3528,96.3977,96.281,96.3708,8543.0
2017-06-20 13:10:00,107.39,107.64,107.37,107.59,3669.0,96.4067,96.6311,96.3888,96.5863,3669.0
2017-06-20 13:20:00,107.59,107.63,107.47,107.5,6812.0,96.5863,96.6222,96.4785,96.5055,6812.0
2017-06-20 13:30:00,107.5,107.61,107.49,107.52,5700.0,96.5055,96.6042,96.4965,96.5234,5700.0
2017-06-20 13:40:00,107.53,107.56,107.45,107.54,9449.0,96.5324,96.5593,96.4606,96.5414,9449.0
2017-06-20 13:50:00,107.53,107.78,107.48,107.74,12697.0,96.5324,96.7568,96.4875,96.7209,12697.0
2017-06-20 14:00:00,107.78,107.8,107.63,107.75,9410.0,96.7568,96.7748,96.6222,96.7299,9410.0
2017-06-20 14:10:00,107.78,107.78,107.57,107.74,17102.0,96.7568,96.7568,96.5683,96.7209,17102.0
2017-06-20 14:20:00,107.7,108.13,107.68,108.07,13192.0,96.685,97.071,96.6671,97.0172,13192.0
2017-06-20 14:30:00,108.08,108.08,107.76,107.83,17073.0,97.0261,97.0261,96.7389,96.8017,17073.0
2017-06-20 14:40:00,107.83,107.83,107.76,107.78,6860.0,96.8017,96.8017,96.7389,96.7568,6860.0
2017-06-20 14:50:00,107.78,107.95,107.76,107.95,11522.0,96.7568,96.9094,96.7389,96.9094,11522.0
2017-06-20 15:00:00,107.96,108.04,107.93,107.99,12662.0,96.9184,96.9902,96.8915,96.9453,12662.0
2017-06-20 15:10:00,107.98,107.98,107.8,107.94,19370.0,96.9364,96.9364,96.7748,96.9005,19370.0
2017-06-20 15:20:00,107.9,107.92,107.75,107.84,13527.0,96.8646,96.8825,96.7299,96.8107,13527.0
2017-06-20 15:30:00,107.82,107.85,107.77,107.82,16676.0,96.7927,96.8197,96.7478,96.7927,16676.0
2017-06-20 15:40:00,107.85,107.85,107.56,107.56,35657.0,96.8197,96.8197,96.5593,96.5593,35657.0
2017-06-20 15:50:00,107.57,107.78,107.57,107.71,59877.0,96.5683,96.7568,96.5683,96.694,59877.0
2017-06-21 09:30:00,107.57,107.62,107.1,107.25,16852.0,96.5683,96.6132,96.1464,96.281,16852.0
2017-06-21 09:40:00,107.41,107.48,106.76,106.76,7638.0,96.4247,96.4875,95.8411,95.8411,7638.0
2017-06-21 09:50:00,106.84,107.11,106.84,107.01,13161.0,95.913,96.1553,95.913,96.0656,13161.0
2017-06-21 10:00:00,107.01,107.2,107.01,107.09,31579.0,96.0656,96.2361,96.0656,96.1374,31579.0
2017-06-21 10:10:00,107.09,107.19,106.92,107.18,15292.0,96.1374,96.2272,95.9848,96.2182,15292.0
2017-06-21 10:20:00,107.18,107.18,106.95,107.14,18261.0,96.2182,96.2182,96.0117,96.1823,18261.0
2017-06-21 10:30:00,107.17,107.21,107.02,107.07,19918.0,96.2092,96.2451,96.0746,96.1194,19918.0
2017-06-21 10:40:00,107.11,107.3,107.02,107.19,30768.0,96.1553,96.3259,96.0746,96.2272,30768.0
2017-06-21 10:50:00,107.21,107.26,107.05,107.08,20088.0,96.2451,96.29,96.1015,96.1284,20088.0
2017-06-21 11:00:00,107.09,107.17,107.04,107.04,16235.0,96.1374,96.2092,96.0925,96.0925,16235.0
2017-06-21 11:10:00,107.04,107.04,106.6,106.85,37260.0,96.0925,96.0925,95.6975,95.9219,37260.0
2017-06-21 11:20:00,106.84,107.28,106.84,107.15,83527.0,95.913,96.308,95.913,96.1913,83527.0
2017-06-21 11:30:00,107.14,107.2,107.04,107.09,29651.0,96.1823,96.2361,96.0925,96.1374,29651.0
2017-06-21 11:40:00,107.1,107.13,106.99,107.01,55720.0,96.1464,96.1733,96.0476,96.0656,55720.0
2017-06-21 11:50:00,106.99,107.11,106.97,107.06,20361.0,96.0476,96.1553,96.0297,96.1105,20361.0
2017-06-21 12:00:00,107.05,107.2,106.97,107.09,76028.0,96.1015,96.2361,96.0297,96.1374,76028.0
2017-06-21 12:10:00,107.01,107.25,106.99,107.07,24370.0,96.0656,96.281,96.0476,96.1194,24370.0
2017-06-21 12:20:00,107.03,107.16,106.98,107.1,48920.0,96.0835,96.2002,96.0386,96.1464,48920.0
2017-06-21 12:30:00,107.12,107.13,106.93,106.93,18858.0,96.1643,96.1733,95.9938,95.9938,18858.0
2017-06-21 12:40:00,106.9,107.0,106.82,106.88,17633.0,95.9668,96.0566,95.895,95.9489,17633.0
2017-06-21 12:50:00,106.93,107.03,106.93,107.0,4332.0,95.9938,96.0835,95.9938,96.0566,4332.0
2017-06-21 13:00:00,107.0,107.04,106.94,107.0,13346.0,96.0566,96.0925,96.0027,96.0566,13346.0
2017-06-21 13:10:00,106.98,107.03,106.96,106.99,11497.0,96.0386,96.0835,96.0207,96.0476,11497.0
2017-06-21 13:20:00,107.02,107.03,106.96,107.0,5099.0,96.0746,96.0835,96.0207,96.0566,5099.0
2017-06-21 13:30:00,106.98,107.0,106.61,106.61,17706.0,96.0386,96.0566,95.7065,95.7065,17706.0
2017-06-21 13:40:00,106.64,106.65,106.05,106.12,38950.0,95.7334,95.7424,95.2038,95.2666,38950.0
2017-06-21 13:50:00,106.16,106.27,105.87,106.08,60618.0,95.3025,95.4013,95.0422,95.2307,60618.0
2017-06-21 14:00:00,106.07,106.27,105.98,106.18,27898.0,95.2217,95.4013,95.1409,95.3205,27898.0
2017-06-21 14:10:00,106.14,106.45,106.1,106.39,24105.0,95.2846,95.5628,95.2486,95.509,24105.0
2017-06-21 14:20:00,106.42,106.45,106.22,106.22,9471.0,95.5359,95.5628,95.3564,95.3564,9471.0
2017-06-21 14:30:00,106.22,106.54,106.22,106.48,23850.0,95.3564,95.6436,95.3564,95.5898,23850.0
2017-06-21 14:40:00,106.52,106.61,106.43,106.5,15571.0,95.6257,95.7065,95.5449,95.6077,15571.0
2017-06-21 14:50:00,106.51,106.55,106.49,106.52,26745.0,95.6167,95.6526,95.5988,95.6257,26745.0
2017-06-21 15:00:00,106.49,106.53,106.36,106.46,17825.0,95.5988,95.6347,95.4821,95.5718,17825.0
2017-06-21 15:10:00,106.44,106.47,106.35,106.37,23919.0,95.5539,95.5808,95.4731,95.491,23919.0
2017-06-21 15:20:00,106.42,106.51,106.38,106.38,20275.0,95.5359,95.6167,95.5,95.5,20275.0
2017-06-21 15:30:00,106.4,106.4,106.15,106.2,29107.0,95.518,95.518,95.2935,95.3384,29107.0
2017-06-21 15:40:00,106.2,106.23,106.12,106.23,50265.0,95.3384,95.3654,95.2666,95.3654,50265.0
2017-06-21 15:50:00,106.22,106.24,105.98,106.19,71934.0,95.3564,95.3743,95.1409,95.3294,71934.0
2017-06-22 09:30:00,106.47,106.7,105.84,105.84,14465.0,95.5808,95.7873,95.0152,95.0152,14465.0
2017-06-22 09:40:00,105.81,106.0,105.6,105.71,7852.0,94.9883,95.1589,94.7998,94.8985,7852.0
2017-06-22 09:50:00,105.7,105.89,105.58,105.77,5594.0,94.8896,95.0601,94.7818,94.9524,5594.0
2017-06-22 10:00:00,105.9,105.92,105.59,105.59,16212.0,95.0691,95.0871,94.7908,94.7908,16212.0
2017-06-22 10:10:00,105.67,105.78,105.55,105.61,10430.0,94.8626,94.9614,94.7549,94.8088,10430.0
2017-06-22 10:20:00,105.62,105.85,105.54,105.85,4949.0,94.8177,95.0242,94.7459,95.0242,4949.0
2017-06-22 10:30:00,105.79,106.15,105.79,106.12,7874.0,94.9704,95.2935,94.9704,95.2666,7874.0
2017-06-22 10:40:00,106.08,106.15,105.94,106.0,29753.0,95.2307,95.2935,95.105,95.1589,29753.0
2017-06-22 10:50:00,106.01,106.18,105.98,106.14,45095.0,95.1679,95.3205,95.1409,95.2846,45095.0
2017-06-22 11:00:00,106.17,106.21,105.94,106.06,119070.0,95.3115,95.3474,95.105,95.2127,119070.0
2017-06-22 11:10:00,106.11,106.18,106.03,106.07,18458.0,95.2576,95.3205,95.1858,95.2217,18458.0
2017-06-22 11:20:00,106.05,106.11,106.01,106.05,18045.0,95.2038,95.2576,95.1679,95.2038,18045.0
2017-06-22 11:30:00,106.05,106.12,105.95,106.1,27700.0,95.2038,95.2666,95.114,95.2486,27700.0
2017-06-22 11:40:00,106.12,106.13,105.86,105.94,12569.0,95.2666,95.2756,95.0332,95.105,12569.0
2017-06-22 11:50:00,105.89,106.42,105.88,106.41,82016.0,95.0601,95.5359,95.0511,95.5269,82016.0
2017-06-22 12:00:00,106.44,106.44,106.01,106.01,28926.0,95.5539,95.5539,95.1679,95.1679,28926.0
2017-06-22 12:10:00,106.01,106.04,105.64,105.72,11084.0,95.1679,95.1948,94.8357,94.9075,11084.0
2017-06-22 12:20:00,105.69,105.81,105.62,105.75,9272.0,94.8806,94.9883,94.8177,94.9344,9272.0
2017-06-22 12:30:00,105.76,105.86,105.71,105.86,4472.0,94.9434,95.0332,94.8985,95.0332,4472.0
2017-06-22 12:40:00,105.86,105.88,105.78,105.85,2142.0,95.0332,95.0511,94.9614,95.0242,2142.0
2017-06-22 12:50:00,105.91,105.94,105.74,105.8,8249.0,95.0781,95.105,94.9255,94.9793,8249.0
2017-06-22 13:00:00,105.76,105.83,105.72,105.83,4213.0,94.9434,95.0063,94.9075,95.0063,4213.0
2017-06-22 13:10:00,105.8,105.8,105.54,105.62,4413.0,94.9793,94.9793,94.7459,94.8177,4413.0
2017-06-22 13:20:00,105.62,105.62,105.42,105.43,13935.0,94.8177,94.8177,94.6382,94.6472,13935.0
2017-06-22 13:30:00,105.4,105.42,105.3,105.3,6641.0,94.6202,94.6382,94.5305,94.5305,6641.0
2017-06-22 13:40:00,105.31,105.33,105.17,105.17,10094.0,94.5394,94.5574,94.4138,94.4138,10094.0
2017-06-22 13:50:00,105.18,105.25,105.11,105.16,21109.0,94.4227,94.4856,94.3599,94.4048,21109.0
2017-06-22 14:00:00,105.28,105.72,105.28,105.58,40649.0,94.5125,94.9075,94.5125,94.7818,40649.0
2017-06-22 14:10:00,105.6,105.69,105.39,105.4,20098.0,94.7998,94.8806,94.6113,94.6202,20098.0
2017-06-22 14:20:00,105.39,105.58,105.33,105.56,25318.0,94.6113,94.7818,94.5574,94.7639,25318.0
2017-06-22 14:30:00,105.55,105.55,105.23,105.4,18553.0,94.7549,94.7549,94.4676,94.6202,18553.0
2017-06-22 14:40:00,105.44,105.45,105.16,105.35,31313.0,94.6561,94.6651,94.4048,94.5754,31313.0
2017-06-22 14:50:00,105.35,105.4,105.22,105.28,34232.0,94.5754,94.6202,94.4586,94.5125,34232.0
2017-06-22 15:00:00,105.33,105.39,105.21,105.27,46210.0,94.5574,94.6113,94.4497,94.5035,46210.0
2017-06-22 15:10:00,105.29,105.43,105.29,105.38,15968.0,94.5215,94.6472,94.5215,94.6023,15968.0
2017-06-22 15:20:00,105.39,105.4,105.22,105.35,60967.0,94.6113,94.6202,94.4586,94.5754,60967.0
2017-06-22 15:30:00,105.35,105.36,105.24,105.29,61159.0,94.5754,94.5843,94.4766,94.5215,61159.0
2017-06-22 15:40:00,105.28,105.32,105.24,105.26,26910.0,94.5125,94.5484,94.4766,94.4946,26910.0
2017-06-22 15:50:00,105.27,105.3,105.19,105.21,70288.0,94.5035,94.5305,94.4317,94.4497,70288.0
2017-06-23 09:30:00,105.31,105.74,104.97,105.09,35585.0,94.5394,94.9255,94.2342,94.3419,35585.0
2017-06-23 09:40:00,105.14,105.42,104.99,105.02,23499.0,94.3868,94.6382,94.2522,94.2791,23499.0
2017-06-23 09:50:00,105.0,105.04,104.5,104.89,21076.0,94.2611,94.2971,93.8123,94.1624,21076.0
2017-06-23 10:00:00,104.88,105.15,104.82,105.15,33338.0,94.1534,94.3958,94.0996,94.3958,33338.0
2017-06-23 10:10:00,105.15,105.15,104.65,105.01,17249.0,94.3958,94.3958,93.9469,94.2701,17249.0
2017-06-23 10:20:00,105.01,105.05,104.8,104.88,16981.0,94.2701,94.306,94.0816,94.1534,16981.0
2017-06-23 10:30:00,104.88,105.15,104.84,105.02,52209.0,94.1534,94.3958,94.1175,94.2791,52209.0
2017-06-23 10:40:00,105.06,105.18,104.98,105.0,42868.0,94.315,94.4227,94.2432,94.2611,42868.0
2017-06-23 10:50:00,105.06,105.23,105.0,105.17,87987.0,94.315,94.4676,94.2611,94.4138,87987.0
2017-06-23 11:00:00,105.18,105.52,105.12,105.18,76048.0,94.4227,94.728,94.3689,94.4227,76048.0
2017-06-23 11:10:00,105.2,105.29,104.99,105.13,60519.0,94.4407,94.5215,94.2522,94.3779,60519.0
2017-06-23 11:20:00,105.18,105.31,105.04,105.18,48403.0,94.4227,94.5394,94.2971,94.4227,48403.0
2017-06-23 11:30:00,105.19,105.32,105.11,105.23,66491.0,94.4317,94.5484,94.3599,94.4676,66491.0
2017-06-23 11:40:00,105.19,105.63,105.19,105.55,35022.0,94.4317,94.8267,94.4317,94.7549,35022.0
2017-06-23 11:50:00,105.56,105.72,105.41,105.7,85959.0,94.7639,94.9075,94.6292,94.8896,85959.0
2017-06-23 12:00:00,105.72,105.91,105.7,105.81,23511.0,94.9075,95.0781,94.8896,94.9883,23511.0
2017-06-23 12:10:00,105.8,105.85,105.54,105.56,28577.0,94.9793,95.0242,94.7459,94.7639,28577.0
2017-06-23 12:20:00,105.58,105.69,105.36,105.59,83715.0,94.7818,94.8806,94.5843,94.7908,83715.0
2017-06-23 12:30:00,105.63,105.63,105.49,105.56,18362.0,94.8267,94.8267,94.701,94.7639,18362.0
2017-06-23 12:40:00,105.55,105.55,105.29,105.45,95083.0,94.7549,94.7549,94.5215,94.6651,95083.0
2017-06-23 12:50:00,105.46,105.52,105.32,105.45,71007.0,94.6741,94.728,94.5484,94.6651,71007.0
2017-06-23 13:00:00,105.5,105.52,105.28,105.36,66713.0,94.71,94.728,94.5125,94.5843,66713.0
2017-06-23 13:10:00,105.4,105.46,105.32,105.32,13264.0,94.6202,94.6741,94.5484,94.5484,13264.0
2017-06-23 13:20:00,105.36,105.39,105.28,105.32,12226.0,94.5843,94.6113,94.5125,94.5484,12226.0
2017-06-23 13:30:00,105.31,105.31,104.99,104.99,28449.0,94.5394,94.5394,94.2522,94.2522,28449.0
2017-06-23 13:40:00,104.99,105.1,104.96,105.04,58131.0,94.2522,94.3509,94.2252,94.2971,58131.0
2017-06-23 13:50:00,105.04,105.12,104.98,105.06,25094.0,94.2971,94.3689,94.2432,94.315,25094.0
2017-06-23 14:00:00,105.02,105.15,104.87,105.01,41046.0,94.2791,94.3958,94.1444,94.2701,41046.0
2017-06-23 14:10:00,105.04,105.11,104.96,105.02,16752.0,94.2971,94.3599,94.2252,94.2791,16752.0
2017-06-23 14:20:00,105.0,105.09,104.99,105.05,18233.0,94.2611,94.3419,94.2522,94.306,18233.0
2017-06-23 14:30:00,105.06,105.09,104.96,105.03,37879.0,94.315,94.3419,94.2252,94.2881,37879.0
2017-06-23 14:40:00,105.02,105.04,104.98,105.01,17575.0,94.2791,94.2971,94.2432,94.2701,17575.0
2017-06-23 14:50:00,105.01,105.02,104.8,104.8,10580.0,94.2701,94.2791,94.0816,94.0816,10580.0
2017-06-23 15:00:00,104.78,104.92,104.63,104.92,20106.0,94.0636,94.1893,93.929,94.1893,20106.0
2017-06-23 15:10:00,104.92,105.0,104.9,104.96,23768.0,94.1893,94.2611,94.1714,94.2252,23768.0
2017-06-23 15:20:00,104.98,105.02,104.9,104.94,86876.0,94.2432,94.2791,94.1714,94.2073,86876.0
2017-06-23 15:30:00,104.94,104.94,104.69,104.7,35019.0,94.2073,94.2073,93.9829,93.9918,35019.0
2017-06-23 15:40:00,104.69,104.73,104.42,104.55,127983.0,93.9829,94.0188,93.7405,93.8572,127983.0
2017-06-23 15:50:00,104.53,105.36,104.44,104.81,192820.0,93.8392,94.5843,93.7584,94.0906,192820.0
2017-06-26 09:30:00,105.11,105.84,105.11,105.78,29804.0,94.3599,95.0152,94.3599,94.9614,29804.0
2017-06-26 09:40:00,105.79,106.56,105.71,105.91,45730.0,94.9704,95.6616,94.8985,95.0781,45730.0
2017-06-26 09:50:00,105.97,106.02,105.7,105.7,44299.0,95.1319,95.1768,94.8896,94.8896,44299.0
2017-06-26 10:00:00,105.77,105.77,104.91,104.91,34045.0,94.9524,94.9524,94.1804,94.1804,34045.0
2017-06-26 10:10:00,104.9,105.15,104.81,104.97,42325.0,94.1714,94.3958,94.0906,94.2342,42325.0
2017-06-26 10:20:00,104.99,105.03,104.77,104.96,31401.0,94.2522,94.2881,94.0547,94.2252,31401.0
2017-06-26 10:30:00,104.98,104.99,104.63,104.67,36155.0,94.2432,94.2522,93.929,93.9649,36155.0
2017-06-26 10:40:00,104.63,104.68,104.5,104.58,51503.0,93.929,93.9739,93.8123,93.8841,51503.0
2017-06-26 10:50:00,104.58,104.63,104.25,104.35,34508.0,93.8841,93.929,93.5879,93.6776,34508.0
2017-06-26 11:00:00,104.37,104.74,104.34,104.71,19826.0,93.6956,94.0277,93.6686,94.0008,19826.0
2017-06-26 11:10:00,104.7,105.03,104.7,104.98,23213.0,93.9918,94.2881,93.9918,94.2432,23213.0
2017-06-26 11:20:00,105.0,105.3,104.94,105.13,86036.0,94.2611,94.5305,94.2073,94.3779,86036.0
2017-06-26 11:30:00,105.2,105.28,105.05,105.17,63445.0,94.4407,94.5125,94.306,94.4138,63445.0
2017-06-26 11:40:00,105.14,105.61,105.04,105.12,134619.0,94.3868,94.8088,94.2971,94.3689,134619.0
2017-06-26 11:50:00,105.1,105.31,104.96,105.06,137970.0,94.3509,94.5394,94.2252,94.315,137970.0
2017-06-26 12:00:00,105.09,105.18,105.01,105.11,46271.0,94.3419,94.4227,94.2701,94.3599,46271.0
2017-06-26 12:10:00,105.14,105.17,104.91,105.02,25131.0,94.3868,94.4138,94.1804,94.2791,25131.0
2017-06-26 12:20:00,105.04,105.09,104.9,105.02,85367.0,94.2971,94.3419,94.1714,94.2791,85367.0
2017-06-26 12:30:00,105.02,105.31,105.0,105.31,62272.0,94.2791,94.5394,94.2611,94.5394,62272.0
2017-06-26 12:40:00,105.28,105.35,105.16,105.3,20195.0,94.5125,94.5754,94.4048,94.5305,20195.0
2017-06-26 12:50:00,105.32,105.48,105.31,105.39,9777.0,94.5484,94.6921,94.5394,94.6113,9777.0
2017-06-26 13:00:00,105.4,105.4,105.14,105.17,31409.0,94.6202,94.6202,94.3868,94.4138,31409.0
2017-06-26 13:10:00,105.14,105.18,104.94,104.94,20955.0,94.3868,94.4227,94.2073,94.2073,20955.0
2017-06-26 13:20:00,105.0,105.04,105.0,105.02,8514.0,94.2611,94.2971,94.2611,94.2791,8514.0
2017-06-26 13:30:00,104.99,105.04,104.99,105.02,9406.0,94.2522,94.2971,94.2522,94.2791,9406.0
2017-06-26 13:40:00,105.0,105.02,104.95,104.98,7006.0,94.2611,94.2791,94.2163,94.2432,7006.0
2017-06-26 13:50:00,104.98,105.02,104.94,105.0,9229.0,94.2432,94.2791,94.2073,94.2611,9229.0
2017-06-26 14:00:00,105.02,105.09,105.0,105.04,15417.0,94.2791,94.3419,94.2611,94.2971,15417.0
2017-06-26 14:10:00,105.04,105.07,104.92,104.95,10496.0,94.2971,94.324,94.1893,94.2163,10496.0
2017-06-26 14:20:00,104.96,105.05,104.94,104.95,8596.0,94.2252,94.306,94.2073,94.2163,8596.0
2017-06-26 14:30:00,104.94,105.06,104.92,105.06,14494.0,94.2073,94.315,94.1893,94.315,14494.0
2017-06-26 14:40:00,105.07,105.07,104.95,104.95,10815.0,94.324,94.324,94.2163,94.2163,10815.0
2017-06-26 14:50:00,104.98,105.07,104.88,104.94,79492.0,94.2432,94.324,94.1534,94.2073,79492.0
2017-06-26 15:00:00,104.96,104.96,104.71,104.81,46531.0,94.2252,94.2252,94.0008,94.0906,46531.0
2017-06-26 15:10:00,104.81,104.82,104.61,104.75,28084.0,94.0906,94.0996,93.911,94.0367,28084.0
2017-06-26 15:20:00,104.76,104.92,104.75,104.91,17205.0,94.0457,94.1893,94.0367,94.1804,17205.0
2017-06-26 15:30:00,104.9,105.04,104.84,105.04,19852.0,94.1714,94.2971,94.1175,94.2971,19852.0
2017-06-26 15:40:00,105.02,105.21,104.97,105.0,51376.0,94.2791,94.4497,94.2342,94.2611,51376.0
2017-06-26 15:50:00,105.01,105.21,104.98,105.03,75586.0,94.2701,94.4497,94.2432,94.2881,75586.0
2017-06-27 09:30:00,105.39,105.69,104.93,105.05,24690.0,94.6113,94.8806,94.1983,94.306,24690.0
2017-06-27 09:40:00,105.01,105.19,104.73,104.9,26544.0,94.2701,94.4317,94.0188,94.1714,26544.0
2017-06-27 09:50:00,104.86,105.07,104.64,104.88,14221.0,94.1355,94.324,93.938,94.1534,14221.0
2017-06-27 10:00:00,104.81,104.94,104.7,104.78,26321.0,94.0906,94.2073,93.9918,94.0636,26321.0
2017-06-27 10:10:00,104.78,104.93,104.7,104.71,18438.0,94.0636,94.1983,93.9918,94.0008,18438.0
2017-06-27 10:20:00,104.77,104.96,104.68,104.85,24680.0,94.0547,94.2252,93.9739,94.1265,24680.0
2017-06-27 10:30:00,104.85,105.19,104.85,105.12,28361.0,94.1265,94.4317,94.1265,94.3689,28361.0
2017-06-27 10:40:00,105.1,105.58,104.97,105.43,42454.0,94.3509,94.7818,94.2342,94.6472,42454.0
2017-06-27 10:50:00,105.52,105.55,105.33,105.41,19127.0,94.728,94.7549,94.5574,94.6292,19127.0
2017-06-27 11:00:00,105.37,105.55,105.25,105.5,11151.0,94.5933,94.7549,94.4856,94.71,11151.0
2017-06-27 11:10:00,105.49,105.56,105.26,105.32,12736.0,94.701,94.7639,94.4946,94.5484,12736.0
2017-06-27 11:20:00,105.33,105.37,105.09,105.09,19714.0,94.5574,94.5933,94.3419,94.3419,19714.0
2017-06-27 11:30:00,105.15,105.24,104.9,105.2,28126.0,94.3958,94.4766,94.1714,94.4407,28126.0
2017-06-27 11:40:00,105.15,105.24,105.03,105.1,13859.0,94.3958,94.4766,94.2881,94.3509,13859.0
2017-06-27 11:50:00,105.11,105.18,105.06,105.13,20007.0,94.3599,94.4227,94.315,94.3779,20007.0
2017-06-27 12:00:00,105.11,105.16,104.97,105.06,38057.0,94.3599,94.4048,94.2342,94.315,38057.0
2017-06-27 12:10:00,105.06,105.09,104.96,105.02,87347.0,94.315,94.3419,94.2252,94.2791,87347.0
2017-06-27 12:20:00,105.01,105.03,104.92,104.92,8600.0,94.2701,94.2881,94.1893,94.1893,8600.0
2017-06-27 12:30:00,104.97,105.03,104.9,104.9,10542.0,94.2342,94.2881,94.1714,94.1714,10542.0
2017-06-27 12:40:00,104.9,105.02,104.9,105.0,5750.0,94.1714,94.2791,94.1714,94.2611,5750.0
2017-06-27 12:50:00,105.0,105.01,104.91,104.93,6700.0,94.2611,94.2701,94.1804,94.1983,6700.0
2017-06-27 13:00:00,104.95,105.0,104.84,104.84,6205.0,94.2163,94.2611,94.1175,94.1175,6205.0
2017-06-27 13:10:00,104.81,104.94,104.71,104.84,7706.0,94.0906,94.2073,94.0008,94.1175,7706.0
2017-06-27 13:20:00,104.84,104.85,104.73,104.82,5216.0,94.1175,94.1265,94.0188,94.0996,5216.0
2017-06-27 13:30:00,104.84,104.93,104.75,104.75,23319.0,94.1175,94.1983,94.0367,94.0367,23319.0
2017-06-27 13:40:00,104.76,104.85,104.66,104.75,11853.0,94.0457,94.1265,93.9559,94.0367,11853.0
2017-06-27 13:50:00,104.78,104.9,104.65,104.9,11891.0,94.0636,94.1714,93.9469,94.1714,11891.0
2017-06-27 14:00:00,104.9,104.94,104.69,104.69,11142.0,94.1714,94.2073,93.9829,93.9829,11142.0
2017-06-27 14:10:00,104.65,104.79,104.65,104.73,71921.0,93.9469,94.0726,93.9469,94.0188,71921.0
2017-06-27 14:20:00,104.73,104.93,104.65,104.87,21212.0,94.0188,94.1983,93.9469,94.1444,21212.0
2017-06-27 14:30:00,104.9,105.01,104.9,104.94,4800.0,94.1714,94.2701,94.1714,94.2073,4800.0
2017-06-27 14:40:00,104.96,105.05,104.95,105.02,5106.0,94.2252,94.306,94.2163,94.2791,5106.0
2017-06-27 14:50:00,105.02,105.04,104.83,104.97,16319.0,94.2791,94.2971,94.1085,94.2342,16319.0
2017-06-27 15:00:00,104.96,105.05,104.84,104.91,23059.0,94.2252,94.306,94.1175,94.1804,23059.0
2017-06-27 15:10:00,104.9,105.02,104.88,105.0,21670.0,94.1714,94.2791,94.1534,94.2611,21670.0
2017-06-27 15:20:00,105.0,105.06,104.8,104.83,49156.0,94.2611,94.315,94.0816,94.1085,49156.0
2017-06-27 15:30:00,104.84,104.85,104.64,104.75,45009.0,94.1175,94.1265,93.938,94.0367,45009.0
2017-06-27 15:40:00,104.73,104.73,104.63,104.64,45320.0,94.0188,94.0188,93.929,93.938,45320.0
2017-06-27 15:50:00,104.63,104.64,104.3,104.43,95905.0,93.929,93.938,93.6327,93.7494,95905.0
2017-06-28 09:30:00,105.13,105.35,104.93,104.97,13722.0,94.3779,94.5754,94.1983,94.2342,13722.0
2017-06-28 09:40:00,104.89,105.19,104.86,104.88,6494.0,94.1624,94.4317,94.1355,94.1534,6494.0
2017-06-28 09:50:00,104.87,104.9,104.63,104.9,7884.0,94.1444,94.1714,93.929,94.1714,7884.0
2017-06-28 10:00:00,104.91,105.21,104.87,105.1,50383.0,94.1804,94.4497,94.1444,94.3509,50383.0
2017-06-28 10:10:00,105.07,106.05,105.05,106.0,61969.0,94.324,95.2038,94.306,95.1589,61969.0
2017-06-28 10:20:00,105.98,106.2,105.96,105.98,26990.0,95.1409,95.3384,95.123,95.1409,26990.0
2017-06-28 10:30:00,105.96,106.69,105.93,106.66,41800.0,95.123,95.7783,95.096,95.7514,41800.0
2017-06-28 10:40:00,106.67,107.23,106.64,107.02,51078.0,95.7603,96.2631,95.7334,96.0746,51078.0
2017-06-28 10:50:00,107.04,107.23,106.93,107.15,44010.0,96.0925,96.2631,95.9938,96.1913,44010.0
2017-06-28 11:00:00,107.14,107.31,107.1,107.3,29380.0,96.1823,96.3349,96.1464,96.3259,29380.0
2017-06-28 11:10:00,107.31,107.33,106.77,106.93,28320.0,96.3349,96.3528,95.8501,95.9938,28320.0
2017-06-28 11:20:00,106.92,107.05,106.83,106.98,10192.0,95.9848,96.1015,95.904,96.0386,10192.0
2017-06-28 11:30:00,106.98,107.02,106.86,107.0,11680.0,96.0386,96.0746,95.9309,96.0566,11680.0
2017-06-28 11:40:00,106.95,106.97,106.79,106.8,12887.0,96.0117,96.0297,95.8681,95.8771,12887.0
2017-06-28 11:50:00,106.73,107.2,106.72,107.15,15664.0,95.8142,96.2361,95.8052,96.1913,15664.0
2017-06-28 12:00:00,107.12,107.29,107.1,107.14,15665.0,96.1643,96.3169,96.1464,96.1823,15665.0
2017-06-28 12:10:00,107.13,107.2,107.11,107.16,8127.0,96.1733,96.2361,96.1553,96.2002,8127.0
2017-06-28 12:20:00,107.12,107.12,106.98,107.01,10402.0,96.1643,96.1643,96.0386,96.0656,10402.0
2017-06-28 12:30:00,106.98,107.0,106.74,106.74,8225.0,96.0386,96.0566,95.8232,95.8232,8225.0
2017-06-28 12:40:00,106.73,106.73,106.58,106.59,7631.0,95.8142,95.8142,95.6796,95.6885,7631.0
2017-06-28 12:50:00,106.55,106.55,106.47,106.5,8904.0,95.6526,95.6526,95.5808,95.6077,8904.0
2017-06-28 13:00:00,106.54,106.63,106.27,106.29,23142.0,95.6436,95.7244,95.4013,95.4192,23142.0
2017-06-28 13:10:00,106.29,106.47,106.25,106.4,21050.0,95.4192,95.5808,95.3833,95.518,21050.0
2017-06-28 13:20:00,106.41,106.73,106.39,106.72,5247.0,95.5269,95.8142,95.509,95.8052,5247.0
2017-06-28 13:30:00,106.69,106.76,106.58,106.66,11142.0,95.7783,95.8411,95.6796,95.7514,11142.0
2017-06-28 13:40:00,106.71,106.77,106.64,106.71,4784.0,95.7963,95.8501,95.7334,95.7963,4784.0
2017-06-28 13:50:00,106.66,106.78,106.63,106.72,5152.0,95.7514,95.8591,95.7244,95.8052,5152.0
2017-06-28 14:00:00,106.72,106.89,106.71,106.89,8870.0,95.8052,95.9578,95.7963,95.9578,8870.0
2017-06-28 14:10:00,106.86,106.89,106.66,106.66,9170.0,95.9309,95.9578,95.7514,95.7514,9170.0
2017-06-28 14:20:00,106.64,106.91,106.61,106.91,15220.0,95.7334,95.9758,95.7065,95.9758,15220.0
2017-06-28 14:30:00,106.94,107.22,106.94,107.17,15153.0,96.0027,96.2541,96.0027,96.2092,15153.0
2017-06-28 14:40:00,107.16,107.2,107.1,107.2,7400.0,96.2002,96.2361,96.1464,96.2361,7400.0
2017-06-28 14:50:00,107.19,107.21,107.02,107.02,16220.0,96.2272,96.2451,96.0746,96.0746,16220.0
2017-06-28 15:00:00,107.06,107.18,106.98,107.16,12419.0,96.1105,96.2182,96.0386,96.2002,12419.0
2017-06-28 15:10:00,107.16,107.23,107.09,107.22,24116.0,96.2002,96.2631,96.1374,96.2541,24116.0
2017-06-28 15:20:00,107.22,107.22,107.05,107.14,22571.0,96.2541,96.2541,96.1015,96.1823,22571.0
2017-06-28 15:30:00,107.13,107.17,106.99,107.06,19035.0,96.1733,96.2092,96.0476,96.1105,19035.0
2017-06-28 15:40:00,107.04,107.06,106.93,107.04,30408.0,96.0925,96.1105,95.9938,96.0925,30408.0
2017-06-28 15:50:00,107.05,107.14,106.9,106.92,103814.0,96.1015,96.1823,95.9668,95.9848,103814.0
2017-06-29 09:30:00,107.18,107.26,106.5,106.79,27539.0,96.2182,96.29,95.6077,95.8681,27539.0
2017-06-29 09:40:00,106.83,106.87,106.06,106.13,11150.0,95.904,95.9399,95.2127,95.2756,11150.0
2017-06-29 09:50:00,106.17,106.24,105.84,105.85,11322.0,95.3115,95.3743,95.0152,95.0242,11322.0
2017-06-29 10:00:00,105.79,105.91,105.58,105.84,31363.0,94.9704,95.0781,94.7818,95.0152,31363.0
2017-06-29 10:10:00,105.8,105.8,105.22,105.32,21624.0,94.9793,94.9793,94.4586,94.5484,21624.0
2017-06-29 10:20:00,105.29,105.87,105.29,105.84,15860.0,94.5215,95.0422,94.5215,95.0152,15860.0
2017-06-29 10:30:00,105.82,105.96,105.72,105.72,18694.0,94.9973,95.123,94.9075,94.9075,18694.0
2017-06-29 10:40:00,105.72,105.97,105.7,105.96,17596.0,94.9075,95.1319,94.8896,95.123,17596.0
2017-06-29 10:50:00,105.96,106.27,105.89,106.02,13628.0,95.123,95.4013,95.0601,95.1768,13628.0
2017-06-29 11:00:00,106.02,106.02,105.79,105.79,16841.0,95.1768,95.1768,94.9704,94.9704,16841.0
2017-06-29 11:10:00,105.79,105.79,105.38,105.46,23931.0,94.9704,94.9704,94.6023,94.6741,23931.0
2017-06-29 11:20:00,105.48,105.54,105.38,105.44,19875.0,94.6921,94.7459,94.6023,94.6561,19875.0
2017-06-29 11:30:00,105.44,105.44,105.04,105.29,19715.0,94.6561,94.6561,94.2971,94.5215,19715.0
2017-06-29 11:40:00,105.22,105.64,105.12,105.55,14119.0,94.4586,94.8357,94.3689,94.7549,14119.0
2017-06-29 11:50:00,105.55,105.56,105.29,105.33,14723.0,94.7549,94.7639,94.5215,94.5574,14723.0
2017-06-29 12:00:00,105.34,105.43,105.2,105.28,9520.0,94.5664,94.6472,94.4407,94.5125,9520.0
2017-06-29 12:10:00,105.29,105.39,105.19,105.23,7119.0,94.5215,94.6113,94.4317,94.4676,7119.0
2017-06-29 12:20:00,105.2,105.24,104.98,104.98,12750.0,94.4407,94.4766,94.2432,94.2432,12750.0
2017-06-29 12:30:00,104.96,105.02,104.83,104.93,11876.0,94.2252,94.2791,94.1085,94.1983,11876.0
2017-06-29 12:40:00,104.92,104.93,104.78,104.78,9260.0,94.1893,94.1983,94.0636,94.0636,9260.0
2017-06-29 12:50:00,104.84,104.91,104.69,104.71,10122.0,94.1175,94.1804,93.9829,94.0008,10122.0
2017-06-29 13:00:00,104.73,104.79,104.51,104.6,8429.0,94.0188,94.0726,93.8213,93.9021,8429.0
2017-06-29 13:10:00,104.58,104.61,104.24,104.3,20834.0,93.8841,93.911,93.5789,93.6327,20834.0
2017-06-29 13:20:00,104.27,104.27,103.76,103.85,36919.0,93.6058,93.6058,93.148,93.2288,36919.0
2017-06-29 13:30:00,103.9,104.4,103.85,104.37,17377.0,93.2737,93.7225,93.2288,93.6956,17377.0
2017-06-29 13:40:00,104.39,104.48,104.21,104.3,10850.0,93.7135,93.7943,93.5519,93.6327,10850.0
2017-06-29 13:50:00,104.28,104.5,104.28,104.41,16202.0,93.6148,93.8123,93.6148,93.7315,16202.0
2017-06-29 14:00:00,104.43,104.5,104.13,104.5,34163.0,93.7494,93.8123,93.4801,93.8123,34163.0
2017-06-29 14:10:00,104.46,104.76,104.41,104.74,15349.0,93.7764,94.0457,93.7315,94.0277,15349.0
2017-06-29 14:20:00,104.7,104.95,104.59,104.95,24864.0,93.9918,94.2163,93.8931,94.2163,24864.0
2017-06-29 14:30:00,104.95,105.03,104.83,105.02,12203.0,94.2163,94.2881,94.1085,94.2791,12203.0
2017-06-29 14:40:00,105.04,105.13,104.75,104.75,11337.0,94.2971,94.3779,94.0367,94.0367,11337.0
2017-06-29 14:50:00,104.74,104.87,104.67,104.87,10617.0,94.0277,94.1444,93.9649,94.1444,10617.0
2017-06-29 15:00:00,104.88,105.05,104.88,104.94,17894.0,94.1534,94.306,94.1534,94.2073,17894.0
2017-06-29 15:10:00,104.94,105.06,104.77,105.04,16736.0,94.2073,94.315,94.0547,94.2971,16736.0
2017-06-29 15:20:00,105.06,105.07,104.7,104.81,22422.0,94.315,94.324,93.9918,94.0906,22422.0
2017-06-29 15:30:00,104.83,104.96,104.8,104.95,32203.0,94.1085,94.2252,94.0816,94.2163,32203.0
2017-06-29 15:40:00,104.92,104.92,104.68,104.68,39023.0,94.1893,94.1893,93.9739,93.9739,39023.0
2017-06-29 15:50:00,104.67,104.8,104.65,104.69,103687.0,93.9649,94.0816,93.9469,93.9829,103687.0
2017-06-30 09:30:00,105.22,106.53,105.12,106.08,89578.0,94.4586,95.6347,94.3689,95.2307,89578.0
2017-06-30 09:40:00,106.08,106.17,105.91,105.98,12123.0,95.2307,95.3115,95.0781,95.1409,12123.0
2017-06-30 09:50:00,105.97,105.97,105.54,105.7,6308.0,95.1319,95.1319,94.7459,94.8896,6308.0
2017-06-30 10:00:00,105.67,105.75,105.43,105.71,21124.0,94.8626,94.9344,94.6472,94.8985,21124.0
2017-06-30 10:10:00,105.67,105.75,105.57,105.63,8542.0,94.8626,94.9344,94.7729,94.8267,8542.0
2017-06-30 10:20:00,105.59,105.78,105.39,105.7,11685.0,94.7908,94.9614,94.6113,94.8896,11685.0
2017-06-30 10:30:00,105.74,105.76,105.63,105.68,10491.0,94.9255,94.9434,94.8267,94.8716,10491.0
2017-06-30 10:40:00,105.6,105.75,105.58,105.58,9459.0,94.7998,94.9344,94.7818,94.7818,9459.0
2017-06-30 10:50:00,105.65,105.65,105.5,105.6,4803.0,94.8447,94.8447,94.71,94.7998,4803.0
2017-06-30 11:00:00,105.53,105.75,105.53,105.67,10782.0,94.7369,94.9344,94.7369,94.8626,10782.0
2017-06-30 11:10:00,105.7,105.88,105.69,105.88,14934.0,94.8896,95.0511,94.8806,95.0511,14934.0
2017-06-30 11:20:00,105.83,106.01,105.78,105.78,17697.0,95.0063,95.1679,94.9614,94.9614,17697.0
2017-06-30 11:30:00,105.77,105.77,105.59,105.77,5878.0,94.9524,94.9524,94.7908,94.9524,5878.0
2017-06-30 11:40:00,105.77,105.79,105.65,105.69,5459.0,94.9524,94.9704,94.8447,94.8806,5459.0
2017-06-30 11:50:00,105.68,106.07,105.64,105.98,23242.0,94.8716,95.2217,94.8357,95.1409,23242.0
2017-06-30 12:00:00,106.01,106.01,105.84,105.86,8403.0,95.1679,95.1679,95.0152,95.0332,8403.0
2017-06-30 12:10:00,105.86,105.98,105.82,105.84,8900.0,95.0332,95.1409,94.9973,95.0152,8900.0
2017-06-30 12:20:00,105.81,105.87,105.75,105.78,3218.0,94.9883,95.0422,94.9344,94.9614,3218.0
2017-06-30 12:30:00,105.81,105.83,105.71,105.71,1950.0,94.9883,95.0063,94.8985,94.8985,1950.0
2017-06-30 12:40:00,105.72,105.72,105.56,105.68,10712.0,94.9075,94.9075,94.7639,94.8716,10712.0
2017-06-30 12:50:00,105.68,105.69,105.56,105.63,10500.0,94.8716,94.8806,94.7639,94.8267,10500.0
2017-06-30 13:00:00,105.67,105.88,105.67,105.85,7845.0,94.8626,95.0511,94.8626,95.0242,7845.0
2017-06-30 13:10:00,105.87,105.99,105.8,105.86,11373.0,95.0422,95.1499,94.9793,95.0332,11373.0
2017-06-30 13:20:00,105.88,105.91,105.79,105.89,4837.0,95.0511,95.0781,94.9704,95.0601,4837.0
2017-06-30 13:30:00,105.83,105.85,105.58,105.76,62603.0,95.0063,95.0242,94.7818,94.9434,62603.0
2017-06-30 13:40:00,105.79,105.82,105.67,105.67,15630.0,94.9704,94.9973,94.8626,94.8626,15630.0
2017-06-30 13:50:00,105.67,105.73,105.62,105.68,3200.0,94.8626,94.9165,94.8177,94.8716,3200.0
2017-06-30 14:00:00,105.64,105.85,105.64,105.8,8661.0,94.8357,95.0242,94.8357,94.9793,8661.0
2017-06-30 14:10:00,105.84,105.93,105.76,105.92,4960.0,95.0152,95.096,94.9434,95.0871,4960.0
2017-06-30 14:20:00,105.91,105.94,105.85,105.88,4227.0,95.0781,95.105,95.0242,95.0511,4227.0
2017-06-30 14:30:00,105.87,105.95,105.82,105.93,9480.0,95.0422,95.114,94.9973,95.096,9480.0
2017-06-30 14:40:00,105.95,106.04,105.9,106.0,11064.0,95.114,95.1948,95.0691,95.1589,11064.0
2017-06-30 14:50:00,105.98,106.04,105.95,105.99,11479.0,95.1409,95.1948,95.114,95.1499,11479.0
2017-06-30 15:00:00,105.99,106.01,105.89,105.97,12802.0,95.1499,95.1679,95.0601,95.1319,12802.0
2017-06-30 15:10:00,105.97,105.97,105.74,105.76,14500.0,95.1319,95.1319,94.9255,94.9434,14500.0
2017-06-30 15:20:00,105.74,106.05,105.73,106.05,16869.0,94.9255,95.2038,94.9165,95.2038,16869.0
2017-06-30 15:30:00,106.03,106.03,105.81,105.92,15991.0,95.1858,95.1858,94.9883,95.0871,15991.0
2017-06-30 15:40:00,105.93,106.08,105.9,106.06,20645.0,95.096,95.2307,95.0691,95.2127,20645.0
2017-06-30 15:50:00,106.06,106.06,105.52,105.54,56179.0,95.2127,95.2127,94.728,94.7459,56179.0
2017-07-03 09:30:00,106.34,106.34,105.4,105.45,166907.0,95.4641,95.4641,94.6202,94.6651,166907.0
2017-07-03 09:40:00,105.44,105.8,105.34,105.75,22142.0,94.6561,94.9793,94.5664,94.9344,22142.0
2017-07-03 09:50:00,105.72,105.81,105.49,105.54,14042.0,94.9075,94.9883,94.701,94.7459,14042.0
2017-07-03 10:00:00,105.57,105.59,105.34,105.59,16388.0,94.7729,94.7908,94.5664,94.7908,16388.0
2017-07-03 10:10:00,105.59,106.53,105.54,106.29,21880.0,94.7908,95.6347,94.7459,95.4192,21880.0
2017-07-03 10:20:00,106.3,106.33,106.1,106.15,9874.0,95.4282,95.4551,95.2486,95.2935,9874.0
2017-07-03 10:30:00,106.17,106.26,105.92,106.09,11909.0,95.3115,95.3923,95.0871,95.2397,11909.0
2017-07-03 10:40:00,106.1,106.19,106.09,106.16,6801.0,95.2486,95.3294,95.2397,95.3025,6801.0
2017-07-03 10:50:00,106.16,106.16,105.91,105.95,14934.0,95.3025,95.3025,95.0781,95.114,14934.0
2017-07-03 11:00:00,105.95,106.06,105.89,106.06,17228.0,95.114,95.2127,95.0601,95.2127,17228.0
2017-07-03 11:10:00,106.08,106.13,105.94,106.06,13616.0,95.2307,95.2756,95.105,95.2127,13616.0
2017-07-03 11:20:00,106.07,106.07,105.93,105.98,11246.0,95.2217,95.2217,95.096,95.1409,11246.0
2017-07-03 11:30:00,105.99,106.23,105.99,106.09,13141.0,95.1499,95.3654,95.1499,95.2397,13141.0
2017-07-03 11:40:00,106.11,106.28,106.11,106.28,9052.0,95.2576,95.4102,95.2576,95.4102,9052.0
2017-07-03 11:50:00,106.28,106.3,106.21,106.23,7493.0,95.4102,95.4282,95.3474,95.3654,7493.0
2017-07-03 12:00:00,106.21,106.25,105.96,105.97,7413.0,95.3474,95.3833,95.123,95.1319,7413.0
2017-07-03 12:10:00,105.96,105.96,105.7,105.77,22365.0,95.123,95.123,94.8896,94.9524,22365.0
2017-07-03 12:20:00,105.73,106.0,105.65,106.0,18009.0,94.9165,95.1589,94.8447,95.1589,18009.0
2017-07-03 12:30:00,106.0,106.03,105.93,106.01,10350.0,95.1589,95.1858,95.096,95.1679,10350.0
2017-07-03 12:40:00,105.99,106.06,105.98,106.05,17163.0,95.1499,95.2127,95.1409,95.2038,17163.0
2017-07-03 12:50:00,106.06,106.18,106.0,106.05,29188.0,95.2127,95.3205,95.1589,95.2038,29188.0
2017-07-05 09:30:00,106.0,106.95,106.0,106.93,74592.0,95.1589,96.0117,95.1589,95.9938,74592.0
2017-07-05 09:40:00,106.92,107.34,106.67,106.98,44798.0,95.9848,96.3618,95.7603,96.0386,44798.0
2017-07-05 09:50:00,106.97,107.31,106.96,107.02,30024.0,96.0297,96.3349,96.0207,96.0746,30024.0
2017-07-05 10:00:00,107.06,107.12,106.24,106.3,25769.0,96.1105,96.1643,95.3743,95.4282,25769.0
2017-07-05 10:10:00,106.33,106.47,106.27,106.43,14931.0,95.4551,95.5808,95.4013,95.5449,14931.0
2017-07-05 10:20:00,106.39,106.41,106.01,106.15,20997.0,95.509,95.5269,95.1679,95.2935,20997.0
2017-07-05 10:30:00,106.23,106.58,106.23,106.52,9718.0,95.3654,95.6796,95.3654,95.6257,9718.0
2017-07-05 10:40:00,106.52,107.1,106.52,107.08,22330.0,95.6257,96.1464,95.6257,96.1284,22330.0
2017-07-05 10:50:00,107.06,107.23,106.9,106.98,61851.0,96.1105,96.2631,95.9668,96.0386,61851.0
2017-07-05 11:00:00,107.0,107.21,106.98,107.21,16976.0,96.0566,96.2451,96.0386,96.2451,16976.0
2017-07-05 11:10:00,107.2,107.58,107.2,107.58,16158.0,96.2361,96.5773,96.2361,96.5773,16158.0
2017-07-05 11:20:00,107.58,107.66,107.36,107.39,26180.0,96.5773,96.6491,96.3798,96.4067,26180.0
2017-07-05 11:30:00,107.36,107.53,107.36,107.53,20422.0,96.3798,96.5324,96.3798,96.5324,20422.0
2017-07-05 11:40:00,107.52,107.74,107.52,107.72,16227.0,96.5234,96.7209,96.5234,96.703,16227.0
2017-07-05 11:50:00,107.74,107.9,107.71,107.88,32017.0,96.7209,96.8646,96.694,96.8466,32017.0
2017-07-05 12:00:00,107.87,108.14,107.82,107.94,27634.0,96.8376,97.08,96.7927,96.9005,27634.0
2017-07-05 12:10:00,107.95,108.36,107.95,108.36,14647.0,96.9094,97.2775,96.9094,97.2775,14647.0
2017-07-05 12:20:00,108.36,108.59,108.29,108.59,22158.0,97.2775,97.484,97.2147,97.484,22158.0
2017-07-05 12:30:00,108.55,108.66,108.22,108.28,36640.0,97.4481,97.5468,97.1518,97.2057,36640.0
2017-07-05 12:40:00,108.23,108.24,107.87,107.95,28911.0,97.1608,97.1698,96.8376,96.9094,28911.0
2017-07-05 12:50:00,107.92,108.08,107.91,108.03,22222.0,96.8825,97.0261,96.8735,96.9813,22222.0
2017-07-05 13:00:00,108.02,108.08,107.9,107.9,28985.0,96.9723,97.0261,96.8646,96.8646,28985.0
2017-07-05 13:10:00,107.92,108.14,107.92,108.13,16999.0,96.8825,97.08,96.8825,97.071,16999.0
2017-07-05 13:20:00,108.15,108.31,108.13,108.3,15108.0,97.089,97.2326,97.071,97.2236,15108.0
2017-07-05 13:30:00,108.28,108.43,108.22,108.43,16831.0,97.2057,97.3403,97.1518,97.3403,16831.0
2017-07-05 13:40:00,108.42,108.44,108.17,108.17,21601.0,97.3314,97.3493,97.1069,97.1069,21601.0
2017-07-05 13:50:00,108.17,108.27,108.1,108.21,11046.0,97.1069,97.1967,97.0441,97.1428,11046.0
2017-07-05 14:00:00,108.22,108.47,108.21,108.23,13521.0,97.1518,97.3763,97.1428,97.1608,13521.0
2017-07-05 14:10:00,108.26,108.36,108.14,108.14,16264.0,97.1877,97.2775,97.08,97.08,16264.0
2017-07-05 14:20:00,108.11,108.11,107.89,107.89,13737.0,97.0531,97.0531,96.8556,96.8556,13737.0
2017-07-05 14:30:00,107.89,108.05,107.86,108.02,11506.0,96.8556,96.9992,96.8286,96.9723,11506.0
2017-07-05 14:40:00,108.03,108.13,108.01,108.04,29031.0,96.9813,97.071,96.9633,96.9902,29031.0
2017-07-05 14:50:00,108.01,108.07,107.97,108.06,16122.0,96.9633,97.0172,96.9274,97.0082,16122.0
2017-07-05 15:00:00,108.06,108.13,108.04,108.06,28114.0,97.0082,97.071,96.9902,97.0082,28114.0
2017-07-05 15:10:00,108.06,108.16,108.04,108.14,15603.0,97.0082,97.098,96.9902,97.08,15603.0
2017-07-05 15:20:00,108.14,108.28,108.14,108.19,19465.0,97.08,97.2057,97.08,97.1249,19465.0
2017-07-05 15:30:00,108.19,108.19,108.06,108.13,34811.0,97.1249,97.1249,97.0082,97.071,34811.0
2017-07-05 15:40:00,108.15,108.28,108.14,108.22,47302.0,97.089,97.2057,97.08,97.1518,47302.0
2017-07-05 15:50:00,108.21,108.22,107.99,108.02,138764.0,97.1428,97.1518,96.9453,96.9723,138764.0
2017-07-06 09:30:00,107.86,107.86,107.3,107.5,36784.0,96.8286,96.8286,96.3259,96.5055,36784.0
2017-07-06 09:40:00,107.5,107.79,107.41,107.55,21062.0,96.5055,96.7658,96.4247,96.5503,21062.0
2017-07-06 09:50:00,107.55,107.65,107.4,107.52,34775.0,96.5503,96.6401,96.4157,96.5234,34775.0
2017-07-06 10:00:00,107.54,107.61,107.41,107.6,32836.0,96.5414,96.6042,96.4247,96.5952,32836.0
2017-07-06 10:10:00,107.59,107.71,107.57,107.71,16219.0,96.5863,96.694,96.5683,96.694,16219.0
2017-07-06 10:20:00,107.66,108.46,107.66,107.86,50921.0,96.6491,97.3673,96.6491,96.8286,50921.0
2017-07-06 10:30:00,107.88,108.25,107.77,108.22,33569.0,96.8466,97.1788,96.7478,97.1518,33569.0
2017-07-06 10:40:00,108.24,108.52,108.24,108.29,25081.0,97.1698,97.4211,97.1698,97.2147,25081.0
2017-07-06 10:50:00,108.28,108.49,108.24,108.24,21325.0,97.2057,97.3942,97.1698,97.1698,21325.0
2017-07-06 11:00:00,108.21,108.78,108.21,108.75,20378.0,97.1428,97.6545,97.1428,97.6276,20378.0
2017-07-06 11:10:00,108.76,108.78,108.46,108.61,23348.0,97.6366,97.6545,97.3673,97.5019,23348.0
2017-07-06 11:20:00,108.63,109.05,108.62,109.04,19516.0,97.5199,97.8969,97.5109,97.888,19516.0
2017-07-06 11:30:00,108.98,109.08,108.97,109.0,23817.0,97.8341,97.9239,97.8251,97.852,23817.0
2017-07-06 11:40:00,108.97,109.04,108.58,108.58,28628.0,97.8251,97.888,97.475,97.475,28628.0
2017-07-06 11:50:00,108.63,108.63,108.07,108.16,20473.0,97.5199,97.5199,97.0172,97.098,20473.0
2017-07-06 12:00:00,108.16,108.23,107.92,108.18,36971.0,97.098,97.1608,96.8825,97.1159,36971.0
2017-07-06 12:10:00,108.17,108.19,108.03,108.16,7061.0,97.1069,97.1249,96.9813,97.098,7061.0
2017-07-06 12:20:00,108.13,108.19,108.06,108.16,17051.0,97.071,97.1249,97.0082,97.098,17051.0
2017-07-06 12:30:00,108.16,108.3,108.15,108.29,6680.0,97.098,97.2236,97.089,97.2147,6680.0
2017-07-06 12:40:00,108.29,108.29,108.05,108.05,2700.0,97.2147,97.2147,96.9992,96.9992,2700.0
2017-07-06 12:50:00,108.05,108.13,108.05,108.11,21044.0,96.9992,97.071,96.9992,97.0531,21044.0
2017-07-06 13:00:00,108.11,108.15,108.07,108.12,15856.0,97.0531,97.089,97.0172,97.0621,15856.0
2017-07-06 13:10:00,108.1,108.5,108.07,108.5,15273.0,97.0441,97.4032,97.0172,97.4032,15273.0
2017-07-06 13:20:00,108.5,108.52,108.21,108.22,7648.0,97.4032,97.4211,97.1428,97.1518,7648.0
2017-07-06 13:30:00,108.2,108.2,108.06,108.13,12699.0,97.1339,97.1339,97.0082,97.071,12699.0
2017-07-06 13:40:00,108.1,108.13,108.03,108.11,12543.0,97.0441,97.071,96.9813,97.0531,12543.0
2017-07-06 13:50:00,108.09,108.18,108.08,108.1,8300.0,97.0351,97.1159,97.0261,97.0441,8300.0
2017-07-06 14:00:00,108.07,108.16,108.07,108.13,18340.0,97.0172,97.098,97.0172,97.071,18340.0
2017-07-06 14:10:00,108.11,108.14,108.07,108.09,21771.0,97.0531,97.08,97.0172,97.0351,21771.0
2017-07-06 14:20:00,108.07,108.13,108.07,108.11,20591.0,97.0172,97.071,97.0172,97.0531,20591.0
2017-07-06 14:30:00,108.13,108.16,108.08,108.11,14362.0,97.071,97.098,97.0261,97.0531,14362.0
2017-07-06 14:40:00,108.09,108.17,108.08,108.16,19547.0,97.0351,97.1069,97.0261,97.098,19547.0
2017-07-06 14:50:00,108.13,108.19,108.09,108.17,21097.0,97.071,97.1249,97.0351,97.1069,21097.0
2017-07-06 15:00:00,108.14,108.23,108.13,108.15,9222.0,97.08,97.1608,97.071,97.089,9222.0
2017-07-06 15:10:00,108.15,108.21,108.08,108.14,23892.0,97.089,97.1428,97.0261,97.08,23892.0
2017-07-06 15:20:00,108.13,108.14,108.05,108.11,28020.0,97.071,97.08,96.9992,97.0531,28020.0
2017-07-06 15:30:00,108.1,108.12,107.72,107.74,30163.0,97.0441,97.0621,96.703,96.7209,30163.0
2017-07-06 15:40:00,107.72,107.84,107.65,107.81,41237.0,96.703,96.8107,96.6401,96.7838,41237.0
2017-07-06 15:50:00,107.79,108.06,107.74,108.06,131029.0,96.7658,97.0082,96.7209,97.0082,131029.0
2017-07-07 09:30:00,108.32,109.04,108.15,109.02,36359.0,97.2416,97.888,97.089,97.87,36359.0
2017-07-07 09:40:00,109.0,109.22,108.72,109.11,178412.0,97.852,98.0495,97.6007,97.9508,178412.0
2017-07-07 09:50:00,109.1,109.74,109.0,109.65,33190.0,97.9418,98.5164,97.852,98.4356,33190.0
2017-07-07 10:00:00,109.58,109.6,108.89,108.97,48546.0,98.3727,98.3907,97.7533,97.8251,48546.0
2017-07-07 10:10:00,109.01,109.3,108.98,108.98,13064.0,97.861,98.1214,97.8341,97.8341,13064.0
2017-07-07 10:20:00,108.97,109.25,108.88,109.25,13234.0,97.8251,98.0765,97.7443,98.0765,13234.0
2017-07-07 10:30:00,109.27,109.4,108.98,109.13,15306.0,98.0944,98.2111,97.8341,97.9688,15306.0
2017-07-07 10:40:00,109.12,109.42,109.01,109.23,16406.0,97.9598,98.2291,97.861,98.0585,16406.0
2017-07-07 10:50:00,109.25,109.37,109.07,109.37,17141.0,98.0765,98.1842,97.9149,98.1842,17141.0
2017-07-07 11:00:00,109.36,109.4,109.06,109.09,28510.0,98.1752,98.2111,97.9059,97.9328,28510.0
2017-07-07 11:10:00,109.07,109.09,108.93,108.96,27167.0,97.9149,97.9328,97.7892,97.8161,27167.0
2017-07-07 11:20:00,108.99,109.15,108.95,109.12,40802.0,97.8431,97.9867,97.8072,97.9598,40802.0
2017-07-07 11:30:00,109.13,109.35,109.12,109.22,8490.0,97.9688,98.1663,97.9598,98.0495,8490.0
2017-07-07 11:40:00,109.18,109.29,109.11,109.15,12205.0,98.0136,98.1124,97.9508,97.9867,12205.0
2017-07-07 11:50:00,109.16,109.22,109.04,109.04,6808.0,97.9957,98.0495,97.888,97.888,6808.0
2017-07-07 12:00:00,109.02,109.23,109.02,109.19,9605.0,97.87,98.0585,97.87,98.0226,9605.0
2017-07-07 12:10:00,109.17,109.27,109.12,109.15,6571.0,98.0047,98.0944,97.9598,97.9867,6571.0
2017-07-07 12:20:00,109.17,109.28,109.16,109.26,9226.0,98.0047,98.1034,97.9957,98.0855,9226.0
2017-07-07 12:30:00,109.29,110.03,109.29,109.92,161447.0,98.1124,98.7767,98.1124,98.678,161447.0
2017-07-07 12:40:00,109.89,110.18,109.87,109.93,52205.0,98.651,98.9114,98.6331,98.6869,52205.0
2017-07-07 12:50:00,109.94,110.11,109.86,109.95,34718.0,98.6959,98.8485,98.6241,98.7049,34718.0
2017-07-07 13:00:00,109.96,109.99,109.87,109.93,28691.0,98.7139,98.7408,98.6331,98.6869,28691.0
2017-07-07 13:10:00,109.94,109.94,109.83,109.88,22261.0,98.6959,98.6959,98.5972,98.642,22261.0
2017-07-07 13:20:00,109.86,109.95,109.82,109.88,14471.0,98.6241,98.7049,98.5882,98.642,14471.0
2017-07-07 13:30:00,109.88,110.08,109.88,110.01,11880.0,98.642,98.8216,98.642,98.7588,11880.0
2017-07-07 13:40:00,110.0,110.15,109.95,110.15,22183.0,98.7498,98.8844,98.7049,98.8844,22183.0
2017-07-07 13:50:00,110.14,110.37,110.11,110.33,32121.0,98.8755,99.0819,98.8485,99.046,32121.0
2017-07-07 14:00:00,110.31,110.45,110.3,110.35,27873.0,99.0281,99.1538,99.0191,99.064,27873.0
2017-07-07 14:10:00,110.34,110.34,110.07,110.07,32998.0,99.055,99.055,98.8126,98.8126,32998.0
2017-07-07 14:20:00,110.05,110.15,110.05,110.11,18365.0,98.7947,98.8844,98.7947,98.8485,18365.0
2017-07-07 14:30:00,110.09,110.13,110.0,110.02,18777.0,98.8306,98.8665,98.7498,98.7677,18777.0
2017-07-07 14:40:00,110.03,110.07,109.94,109.97,13742.0,98.7767,98.8126,98.6959,98.7228,13742.0
2017-07-07 14:50:00,109.97,110.03,109.95,110.03,14142.0,98.7228,98.7767,98.7049,98.7767,14142.0
2017-07-07 15:00:00,110.02,110.03,109.95,109.99,11951.0,98.7677,98.7767,98.7049,98.7408,11951.0
2017-07-07 15:10:00,109.98,110.01,109.91,110.01,13936.0,98.7318,98.7588,98.669,98.7588,13936.0
2017-07-07 15:20:00,109.98,110.19,109.94,110.18,45717.0,98.7318,98.9203,98.6959,98.9114,45717.0
2017-07-07 15:30:00,110.12,110.12,109.94,110.0,43019.0,98.8575,98.8575,98.6959,98.7498,43019.0
2017-07-07 15:40:00,110.01,110.08,109.98,110.07,63821.0,98.7588,98.8216,98.7318,98.8126,63821.0
2017-07-07 15:50:00,110.09,110.12,109.97,109.99,104541.0,98.8306,98.8575,98.7228,98.7408,104541.0
2017-07-10 09:30:00,110.34,110.73,110.0,110.63,55916.0,99.055,99.4051,98.7498,99.3153,55916.0
2017-07-10 09:40:00,110.61,111.2,110.59,111.2,25972.0,99.2974,99.827,99.2794,99.827,25972.0
2017-07-10 09:50:00,111.24,111.46,111.04,111.45,43714.0,99.863,100.0605,99.6834,100.0515,43714.0
2017-07-10 10:00:00,111.42,111.67,111.37,111.43,38508.0,100.0245,100.249,99.9797,100.0335,38508.0
2017-07-10 10:10:00,111.43,111.7,111.33,111.69,25661.0,100.0335,100.2759,99.9437,100.2669,25661.0
2017-07-10 10:20:00,111.71,111.78,111.41,111.41,26168.0,100.2849,100.3477,100.0156,100.0156,26168.0
2017-07-10 10:30:00,111.42,111.45,110.89,111.09,52555.0,100.0245,100.0515,99.5487,99.7283,52555.0
2017-07-10 10:40:00,111.08,111.51,111.06,111.08,29359.0,99.7193,100.1053,99.7014,99.7193,29359.0
2017-07-10 10:50:00,111.06,111.38,111.06,111.17,34071.0,99.7014,99.9886,99.7014,99.8001,34071.0
2017-07-10 11:00:00,111.2,111.2,110.73,110.95,73421.0,99.827,99.827,99.4051,99.6026,73421.0
2017-07-10 11:10:00,110.96,111.13,110.94,110.94,23430.0,99.6116,99.7642,99.5936,99.5936,23430.0
2017-07-10 11:20:00,110.95,111.25,110.95,111.04,27941.0,99.6026,99.8719,99.6026,99.6834,27941.0
2017-07-10 11:30:00,111.04,111.22,110.92,111.21,17022.0,99.6834,99.845,99.5757,99.836,17022.0
2017-07-10 11:40:00,111.22,111.24,110.87,111.22,21031.0,99.845,99.863,99.5308,99.845,21031.0
2017-07-10 11:50:00,111.2,111.41,111.11,111.37,17411.0,99.827,100.0156,99.7462,99.9797,17411.0
2017-07-10 12:00:00,111.4,111.64,111.35,111.51,20204.0,100.0066,100.222,99.9617,100.1053,20204.0
2017-07-10 12:10:00,111.47,111.78,111.47,111.68,27228.0,100.0694,100.3477,100.0694,100.258,27228.0
2017-07-10 12:20:00,111.64,111.72,111.59,111.71,14581.0,100.222,100.2939,100.1772,100.2849,14581.0
2017-07-10 12:30:00,111.73,111.82,111.48,111.49,18874.0,100.3028,100.3836,100.0784,100.0874,18874.0
2017-07-10 12:40:00,111.49,111.55,111.39,111.53,17884.0,100.0874,100.1412,99.9976,100.1233,17884.0
2017-07-10 12:50:00,111.52,111.73,111.47,111.73,18526.0,100.1143,100.3028,100.0694,100.3028,18526.0
2017-07-10 13:00:00,111.69,111.72,111.57,111.57,19181.0,100.2669,100.2939,100.1592,100.1592,19181.0
2017-07-10 13:10:00,111.57,111.64,111.44,111.44,12709.0,100.1592,100.222,100.0425,100.0425,12709.0
2017-07-10 13:20:00,111.44,111.66,111.43,111.61,13061.0,100.0425,100.24,100.0335,100.1951,13061.0
2017-07-10 13:30:00,111.62,111.66,111.52,111.52,12124.0,100.2041,100.24,100.1143,100.1143,12124.0
2017-07-10 13:40:00,111.56,111.78,111.56,111.76,17011.0,100.1502,100.3477,100.1502,100.3298,17011.0
2017-07-10 13:50:00,111.78,111.78,111.61,111.64,7414.0,100.3477,100.3477,100.1951,100.222,7414.0
2017-07-10 14:00:00,111.63,111.75,111.63,111.67,10219.0,100.2131,100.3208,100.2131,100.249,10219.0
2017-07-10 14:10:00,111.69,111.72,111.64,111.64,7559.0,100.2669,100.2939,100.222,100.222,7559.0
2017-07-10 14:20:00,111.67,111.75,111.66,111.69,12628.0,100.249,100.3208,100.24,100.2669,12628.0
2017-07-10 14:30:00,111.69,111.9,111.67,111.72,20774.0,100.2669,100.4555,100.249,100.2939,20774.0
2017-07-10 14:40:00,111.69,111.86,111.68,111.83,19720.0,100.2669,100.4195,100.258,100.3926,19720.0
2017-07-10 14:50:00,111.83,111.87,111.71,111.79,14154.0,100.3926,100.4285,100.2849,100.3567,14154.0
2017-07-10 15:00:00,111.78,111.87,111.69,111.78,32540.0,100.3477,100.4285,100.2669,100.3477,32540.0
2017-07-10 15:10:00,111.79,111.83,111.6,111.64,22044.0,100.3567,100.3926,100.1861,100.222,22044.0
2017-07-10 15:20:00,111.65,111.66,111.56,111.63,18724.0,100.231,100.24,100.1502,100.2131,18724.0
2017-07-10 15:30:00,111.63,111.63,111.51,111.61,35715.0,100.2131,100.2131,100.1053,100.1951,35715.0
2017-07-10 15:40:00,111.61,111.75,111.49,111.49,60810.0,100.1951,100.3208,100.0874,100.0874,60810.0
2017-07-10 15:50:00,111.48,111.55,111.3,111.37,108343.0,100.0784,100.1412,99.9168,99.9797,108343.0
2017-07-11 09:30:00,111.78,111.78,110.85,111.41,69070.0,100.3477,100.3477,99.5128,100.0156,69070.0
2017-07-11 09:40:00,111.37,111.83,111.32,111.74,26399.0,99.9797,100.3926,99.9348,100.3118,26399.0
2017-07-11 09:50:00,111.7,111.85,111.46,111.85,22433.0,100.2759,100.4106,100.0605,100.4106,22433.0
2017-07-11 10:00:00,111.86,112.03,111.66,111.98,27983.0,100.4195,100.5722,100.24,100.5273,27983.0
2017-07-11 10:10:00,111.98,112.49,111.95,112.12,42275.0,100.5273,100.9851,100.5003,100.653,42275.0
2017-07-11 10:20:00,112.16,112.52,112.13,112.35,27251.0,100.6889,101.012,100.6619,100.8594,27251.0
2017-07-11 10:30:00,112.33,112.9,112.32,112.77,48528.0,100.8415,101.3532,100.8325,101.2365,48528.0
2017-07-11 10:40:00,112.75,112.78,112.29,112.33,29199.0,101.2185,101.2455,100.8056,100.8415,29199.0
2017-07-11 10:50:00,112.29,112.29,112.0,112.07,21748.0,100.8056,100.8056,100.5452,100.6081,21748.0
2017-07-11 11:00:00,112.1,112.11,111.89,112.09,17779.0,100.635,100.644,100.4465,100.626,17779.0
2017-07-11 11:10:00,112.07,112.14,111.96,112.03,12251.0,100.6081,100.6709,100.5093,100.5722,12251.0
2017-07-11 11:20:00,112.0,112.02,111.41,111.6,24511.0,100.5452,100.5632,100.0156,100.1861,24511.0
2017-07-11 11:30:00,111.56,112.06,111.5,112.02,10552.0,100.1502,100.5991,100.0964,100.5632,10552.0
2017-07-11 11:40:00,112.06,112.38,112.05,112.36,8900.0,100.5991,100.8864,100.5901,100.8684,8900.0
2017-07-11 11:50:00,112.37,112.6,112.37,112.52,8184.0,100.8774,101.0839,100.8774,101.012,8184.0
2017-07-11 12:00:00,112.59,112.67,112.4,112.52,32491.0,101.0749,101.1467,100.9043,101.012,32491.0
2017-07-11 12:10:00,112.53,112.54,112.2,112.28,27505.0,101.021,101.03,100.7248,100.7966,27505.0
2017-07-11 12:20:00,112.31,112.37,112.23,112.29,8267.0,100.8235,100.8774,100.7517,100.8056,8267.0
2017-07-11 12:30:00,112.3,112.34,112.19,112.22,4900.0,100.8145,100.8505,100.7158,100.7427,4900.0
2017-07-11 12:40:00,112.18,112.32,112.18,112.25,8788.0,100.7068,100.8325,100.7068,100.7697,8788.0
2017-07-11 12:50:00,112.24,112.27,112.12,112.12,8101.0,100.7607,100.7876,100.653,100.653,8101.0
2017-07-11 13:00:00,112.13,112.26,112.06,112.17,10463.0,100.6619,100.7786,100.5991,100.6978,10463.0
2017-07-11 13:10:00,112.16,112.2,112.12,112.15,4530.0,100.6889,100.7248,100.653,100.6799,4530.0
2017-07-11 13:20:00,112.14,112.14,111.95,111.95,12960.0,100.6709,100.6709,100.5003,100.5003,12960.0
2017-07-11 13:30:00,111.95,112.05,111.85,111.87,7934.0,100.5003,100.5901,100.4106,100.4285,7934.0
2017-07-11 13:40:00,111.88,112.09,111.84,112.01,6986.0,100.4375,100.626,100.4016,100.5542,6986.0
2017-07-11 13:50:00,112.0,112.2,112.0,112.12,9300.0,100.5452,100.7248,100.5452,100.653,9300.0
2017-07-11 14:00:00,112.14,112.26,112.13,112.23,5761.0,100.6709,100.7786,100.6619,100.7517,5761.0
2017-07-11 14:10:00,112.26,112.28,112.05,112.05,7981.0,100.7786,100.7966,100.5901,100.5901,7981.0
2017-07-11 14:20:00,112.05,112.14,112.05,112.08,7846.0,100.5901,100.6709,100.5901,100.617,7846.0
2017-07-11 14:30:00,112.09,112.15,112.07,112.11,9491.0,100.626,100.6799,100.6081,100.644,9491.0
2017-07-11 14:40:00,112.08,112.11,111.99,112.03,8258.0,100.617,100.644,100.5362,100.5722,8258.0
2017-07-11 14:50:00,112.05,112.12,111.96,112.12,12800.0,100.5901,100.653,100.5093,100.653,12800.0
2017-07-11 15:00:00,112.14,112.5,112.11,112.34,29257.0,100.6709,100.9941,100.644,100.8505,29257.0
2017-07-11 15:10:00,112.36,112.59,112.34,112.53,45283.0,100.8684,101.0749,100.8505,101.021,45283.0
2017-07-11 15:20:00,112.53,112.76,112.51,112.75,54175.0,101.021,101.2275,101.0031,101.2185,54175.0
2017-07-11 15:30:00,112.75,113.07,112.0,112.84,106664.0,101.2185,101.5058,100.5452,101.2993,106664.0
2017-07-11 15:40:00,112.84,113.04,112.8,113.04,86578.0,101.2993,101.4789,101.2634,101.4789,86578.0
2017-07-11 15:50:00,113.03,113.08,112.94,112.95,114448.0,101.4699,101.5148,101.3891,101.3981,114448.0
2017-07-12 09:30:00,113.5,113.89,113.38,113.87,36223.0,101.8918,102.2419,101.7841,102.224,36223.0
2017-07-12 09:40:00,113.87,114.37,113.87,113.99,37939.0,102.224,102.6728,102.224,102.3317,37939.0
2017-07-12 09:50:00,113.98,114.23,113.9,114.23,24641.0,102.3227,102.5472,102.2509,102.5472,24641.0
2017-07-12 10:00:00,114.25,114.97,114.19,114.88,53646.0,102.5651,103.2115,102.5112,103.1307,53646.0
2017-07-12 10:10:00,114.9,115.13,114.82,114.86,73271.0,103.1486,103.3551,103.0768,103.1127,73271.0
2017-07-12 10:20:00,114.86,115.17,114.82,115.12,28370.0,103.1127,103.391,103.0768,103.3461,28370.0
2017-07-12 10:30:00,115.16,115.65,115.16,115.63,35801.0,103.382,103.8219,103.382,103.804,35801.0
2017-07-12 10:40:00,115.61,115.67,114.91,115.0,50190.0,103.786,103.8399,103.1576,103.2384,50190.0
2017-07-12 10:50:00,114.95,115.36,114.94,115.36,16144.0,103.1935,103.5616,103.1845,103.5616,16144.0
2017-07-12 11:00:00,115.31,115.46,115.18,115.36,31460.0,103.5167,103.6514,103.4,103.5616,31460.0
2017-07-12 11:10:00,115.41,115.94,115.41,115.9,25695.0,103.6065,104.0823,103.6065,104.0464,25695.0
2017-07-12 11:20:00,115.88,115.98,115.72,115.94,38439.0,104.0284,104.1182,103.8848,104.0823,38439.0
2017-07-12 11:30:00,115.95,116.06,115.88,115.92,48268.0,104.0912,104.19,104.0284,104.0643,48268.0
2017-07-12 11:40:00,115.84,115.84,115.29,115.64,20745.0,103.9925,103.9925,103.4987,103.8129,20745.0
2017-07-12 11:50:00,115.64,115.99,115.6,115.93,40254.0,103.8129,104.1271,103.777,104.0733,40254.0
2017-07-12 12:00:00,115.92,115.97,115.56,115.62,38016.0,104.0643,104.1092,103.7411,103.795,38016.0
2017-07-12 12:10:00,115.65,116.01,115.61,116.01,25872.0,103.8219,104.1451,103.786,104.1451,25872.0
2017-07-12 12:20:00,116.01,116.31,115.98,116.27,46074.0,104.1451,104.4144,104.1182,104.3785,46074.0
2017-07-12 12:30:00,116.3,116.58,116.26,116.4,137735.0,104.4054,104.6568,104.3695,104.4952,137735.0
2017-07-12 12:40:00,116.42,116.43,116.08,116.17,26359.0,104.5132,104.5221,104.2079,104.2887,26359.0
2017-07-12 12:50:00,116.16,116.47,116.14,116.42,34585.0,104.2798,104.5581,104.2618,104.5132,34585.0
2017-07-12 13:00:00,116.43,116.45,116.2,116.44,39489.0,104.5221,104.5401,104.3157,104.5311,39489.0
2017-07-12 13:10:00,116.45,116.56,116.41,116.56,39910.0,104.5401,104.6389,104.5042,104.6389,39910.0
2017-07-12 13:20:00,116.58,116.61,116.41,116.42,28819.0,104.6568,104.6837,104.5042,104.5132,28819.0
2017-07-12 13:30:00,116.4,116.59,116.4,116.57,39482.0,104.4952,104.6658,104.4952,104.6478,39482.0
2017-07-12 13:40:00,116.57,116.8,116.47,116.8,30689.0,104.6478,104.8543,104.5581,104.8543,30689.0
2017-07-12 13:50:00,116.84,117.03,116.68,116.68,48923.0,104.8902,105.0608,104.7466,104.7466,48923.0
2017-07-12 14:00:00,116.69,116.98,116.64,116.67,40788.0,104.7556,105.0159,104.7107,104.7376,40788.0
2017-07-12 14:10:00,116.69,116.91,116.64,116.86,21687.0,104.7556,104.9531,104.7107,104.9082,21687.0
2017-07-12 14:20:00,116.86,116.86,116.5,116.77,44595.0,104.9082,104.9082,104.585,104.8274,44595.0
2017-07-12 14:30:00,116.75,116.78,116.43,116.55,49171.0,104.8094,104.8364,104.5221,104.6299,49171.0
2017-07-12 14:40:00,116.59,116.64,116.47,116.5,15881.0,104.6658,104.7107,104.5581,104.585,15881.0
2017-07-12 14:50:00,116.5,117.0,116.49,116.96,56986.0,104.585,105.0339,104.576,104.9979,56986.0
2017-07-12 15:00:00,116.94,117.13,116.59,116.61,52823.0,104.98,105.1506,104.6658,104.6837,52823.0
2017-07-12 15:10:00,116.61,116.73,116.53,116.64,31398.0,104.6837,104.7915,104.6119,104.7107,31398.0
2017-07-12 15:20:00,116.68,116.84,116.62,116.69,74488.0,104.7466,104.8902,104.6927,104.7556,74488.0
2017-07-12 15:30:00,116.7,116.87,116.65,116.72,45249.0,104.7645,104.9171,104.7196,104.7825,45249.0
2017-07-12 15:40:00,116.72,116.75,116.52,116.75,66038.0,104.7825,104.8094,104.6029,104.8094,66038.0
2017-07-12 15:50:00,116.74,116.77,116.53,116.56,142638.0,104.8004,104.8274,104.6119,104.6389,142638.0
2017-07-13 09:30:00,116.6,118.0,116.6,116.91,114355.0,104.6748,105.9316,104.6748,104.9531,114355.0
2017-07-13 09:40:00,116.89,117.25,116.81,117.07,70340.0,104.9351,105.2583,104.8633,105.0967,70340.0
2017-07-13 09:50:00,117.07,118.04,117.0,117.57,67100.0,105.0967,105.9675,105.0339,105.5456,67100.0
2017-07-13 10:00:00,117.58,118.16,117.42,118.06,58893.0,105.5545,106.0752,105.4109,105.9854,58893.0
2017-07-13 10:10:00,118.08,118.19,117.85,118.07,55063.0,106.0034,106.1021,105.7969,105.9944,55063.0
2017-07-13 10:20:00,118.03,118.54,118.0,118.25,58111.0,105.9585,106.4163,105.9316,106.156,58111.0
2017-07-13 10:30:00,118.21,118.53,117.77,117.97,55840.0,106.1201,106.4074,105.7251,105.9046,55840.0
2017-07-13 10:40:00,117.92,118.71,117.88,118.61,26631.0,105.8598,106.569,105.8238,106.4792,26631.0
2017-07-13 10:50:00,118.64,118.94,118.3,118.3,31265.0,106.5061,106.7754,106.2009,106.2009,31265.0
2017-07-13 11:00:00,118.3,118.77,118.2,118.64,27963.0,106.2009,106.6228,106.1111,106.5061,27963.0
2017-07-13 11:10:00,118.61,119.0,118.5,118.57,41048.0,106.4792,106.8293,106.3804,106.4433,41048.0
2017-07-13 11:20:00,118.56,118.78,118.25,118.77,38087.0,106.4343,106.6318,106.156,106.6228,38087.0
2017-07-13 11:30:00,118.79,118.94,118.52,118.55,37192.0,106.6408,106.7754,106.3984,106.4253,37192.0
2017-07-13 11:40:00,118.54,118.65,118.13,118.44,42153.0,106.4163,106.5151,106.0483,106.3266,42153.0
2017-07-13 11:50:00,118.43,118.49,118.03,118.08,55868.0,106.3176,106.3715,105.9585,106.0034,55868.0
2017-07-13 12:00:00,118.06,118.09,117.69,118.0,43052.0,105.9854,106.0124,105.6533,105.9316,43052.0
2017-07-13 12:10:00,118.03,118.22,117.94,118.04,74892.0,105.9585,106.1291,105.8777,105.9675,74892.0
2017-07-13 12:20:00,118.08,118.28,118.02,118.02,22522.0,106.0034,106.1829,105.9495,105.9495,22522.0
2017-07-13 12:30:00,118.04,118.04,117.54,117.62,34912.0,105.9675,105.9675,105.5186,105.5904,34912.0
2017-07-13 12:40:00,117.65,117.93,117.61,117.93,16842.0,105.6174,105.8687,105.5815,105.8687,16842.0
2017-07-13 12:50:00,117.93,118.08,117.9,118.02,33905.0,105.8687,106.0034,105.8418,105.9495,33905.0
2017-07-13 13:00:00,118.02,118.07,117.91,118.05,29449.0,105.9495,105.9944,105.8508,105.9765,29449.0
2017-07-13 13:10:00,118.04,118.07,117.9,117.92,25475.0,105.9675,105.9944,105.8418,105.8598,25475.0
2017-07-13 13:20:00,117.91,117.99,117.58,117.9,56496.0,105.8508,105.9226,105.5545,105.8418,56496.0
2017-07-13 13:30:00,117.93,118.08,117.83,118.0,26528.0,105.8687,106.0034,105.779,105.9316,26528.0
2017-07-13 13:40:00,117.97,118.29,117.91,117.98,41105.0,105.9046,106.1919,105.8508,105.9136,41105.0
2017-07-13 13:50:00,117.96,118.07,117.9,118.06,28362.0,105.8957,105.9944,105.8418,105.9854,28362.0
2017-07-13 14:00:00,118.08,118.18,117.31,117.34,88408.0,106.0034,106.0932,105.3121,105.3391,88408.0
2017-07-13 14:10:00,117.34,117.78,117.08,117.58,110850.0,105.3391,105.7341,105.1057,105.5545,110850.0
2017-07-13 14:20:00,117.51,117.6,117.34,117.38,31610.0,105.4917,105.5725,105.3391,105.375,31610.0
2017-07-13 14:30:00,117.37,117.57,117.31,117.45,40001.0,105.366,105.5456,105.3121,105.4378,40001.0
2017-07-13 14:40:00,117.46,117.85,117.33,117.84,39456.0,105.4468,105.7969,105.3301,105.7879,39456.0
2017-07-13 14:50:00,117.82,118.0,117.53,117.96,38120.0,105.77,105.9316,105.5096,105.8957,38120.0
2017-07-13 15:00:00,117.95,118.15,117.53,117.65,45970.0,105.8867,106.0662,105.5096,105.6174,45970.0
2017-07-13 15:10:00,117.63,117.93,117.57,117.77,31613.0,105.5994,105.8687,105.5456,105.7251,31613.0
2017-07-13 15:20:00,117.76,117.81,117.6,117.69,89818.0,105.7161,105.761,105.5725,105.6533,89818.0
2017-07-13 15:30:00,117.71,117.92,117.64,117.64,64262.0,105.6712,105.8598,105.6084,105.6084,64262.0
2017-07-13 15:40:00,117.65,117.68,117.49,117.61,60225.0,105.6174,105.6443,105.4737,105.5815,60225.0
2017-07-13 15:50:00,117.61,117.74,117.5,117.69,115784.0,105.5815,105.6982,105.4827,105.6533,115784.0
2017-07-14 09:30:00,118.37,118.99,117.81,118.69,79145.0,106.2637,106.8203,105.761,106.551,79145.0
2017-07-14 09:40:00,118.74,118.85,117.85,117.85,79223.0,106.5959,106.6946,105.7969,105.7969,79223.0
2017-07-14 09:50:00,117.8,118.04,117.02,117.15,69183.0,105.752,105.9675,105.0518,105.1685,69183.0
2017-07-14 10:00:00,117.2,117.73,117.01,117.55,79084.0,105.2134,105.6892,105.0428,105.5276,79084.0
2017-07-14 10:10:00,117.55,117.77,117.25,117.76,28906.0,105.5276,105.7251,105.2583,105.7161,28906.0
2017-07-14 10:20:00,117.76,117.88,117.25,117.35,35930.0,105.7161,105.8238,105.2583,105.3481,35930.0
2017-07-14 10:30:00,117.37,117.63,117.3,117.59,31509.0,105.366,105.5994,105.3032,105.5635,31509.0
2017-07-14 10:40:00,117.6,117.69,117.47,117.53,39554.0,105.5725,105.6533,105.4558,105.5096,39554.0
2017-07-14 10:50:00,117.49,117.52,117.31,117.47,22340.0,105.4737,105.5007,105.3121,105.4558,22340.0
2017-07-14 11:00:00,117.45,117.62,117.2,117.62,33282.0,105.4378,105.5904,105.2134,105.5904,33282.0
2017-07-14 11:10:00,117.62,117.91,117.57,117.69,29513.0,105.5904,105.8508,105.5456,105.6533,29513.0
2017-07-14 11:20:00,117.69,117.76,117.53,117.71,24258.0,105.6533,105.7161,105.5096,105.6712,24258.0
2017-07-14 11:30:00,117.74,117.82,117.6,117.68,21045.0,105.6982,105.77,105.5725,105.6443,21045.0
2017-07-14 11:40:00,117.67,117.96,117.6,117.87,40411.0,105.6353,105.8957,105.5725,105.8149,40411.0
2017-07-14 11:50:00,117.87,118.01,117.83,117.86,28680.0,105.8149,105.9406,105.779,105.8059,28680.0
2017-07-14 12:00:00,117.86,117.9,117.64,117.73,14404.0,105.8059,105.8418,105.6084,105.6892,14404.0
2017-07-14 12:10:00,117.73,117.98,117.71,117.89,27167.0,105.6892,105.9136,105.6712,105.8328,27167.0
2017-07-14 12:20:00,117.9,118.02,117.87,117.95,30826.0,105.8418,105.9495,105.8149,105.8867,30826.0
2017-07-14 12:30:00,117.97,118.03,117.73,117.8,30294.0,105.9046,105.9585,105.6892,105.752,30294.0
2017-07-14 12:40:00,117.83,117.96,117.8,117.87,10632.0,105.779,105.8957,105.752,105.8149,10632.0
2017-07-14 12:50:00,117.86,117.88,117.68,117.69,17991.0,105.8059,105.8238,105.6443,105.6533,17991.0
2017-07-14 13:00:00,117.7,117.73,117.53,117.71,20894.0,105.6623,105.6892,105.5096,105.6712,20894.0
2017-07-14 13:10:00,117.73,117.9,117.72,117.83,17405.0,105.6892,105.8418,105.6802,105.779,17405.0
2017-07-14 13:20:00,117.8,118.0,117.79,117.89,28244.0,105.752,105.9316,105.7431,105.8328,28244.0
2017-07-14 13:30:00,117.85,117.9,117.71,117.8,14129.0,105.7969,105.8418,105.6712,105.752,14129.0
2017-07-14 13:40:00,117.81,117.88,117.75,117.81,21477.0,105.761,105.8238,105.7071,105.761,21477.0
2017-07-14 13:50:00,117.81,117.87,117.74,117.75,28145.0,105.761,105.8149,105.6982,105.7071,28145.0
2017-07-14 14:00:00,117.76,117.88,117.7,117.71,33929.0,105.7161,105.8238,105.6623,105.6712,33929.0
2017-07-14 14:10:00,117.73,117.86,117.72,117.79,19930.0,105.6892,105.8059,105.6802,105.7431,19930.0
2017-07-14 14:20:00,117.79,117.85,117.71,117.8,18698.0,105.7431,105.7969,105.6712,105.752,18698.0
2017-07-14 14:30:00,117.85,117.87,117.76,117.76,12705.0,105.7969,105.8149,105.7161,105.7161,12705.0
2017-07-14 14:40:00,117.78,117.83,117.73,117.78,17025.0,105.7341,105.779,105.6892,105.7341,17025.0
2017-07-14 14:50:00,117.77,117.78,117.64,117.65,28980.0,105.7251,105.7341,105.6084,105.6174,28980.0
2017-07-14 15:00:00,117.63,117.75,117.4,117.52,51868.0,105.5994,105.7071,105.3929,105.5007,51868.0
2017-07-14 15:10:00,117.51,117.77,117.47,117.67,33167.0,105.4917,105.7251,105.4558,105.6353,33167.0
2017-07-14 15:20:00,117.67,117.74,117.57,117.64,46752.0,105.6353,105.6982,105.5456,105.6084,46752.0
2017-07-14 15:30:00,117.64,117.68,117.58,117.61,49091.0,105.6084,105.6443,105.5545,105.5815,49091.0
2017-07-14 15:40:00,117.62,117.63,117.36,117.57,104184.0,105.5904,105.5994,105.357,105.5456,104184.0
2017-07-14 15:50:00,117.56,117.66,117.39,117.53,158865.0,105.5366,105.6263,105.384,105.5096,158865.0
2017-07-17 09:30:00,117.68,117.78,117.37,117.66,24267.0,105.6443,105.7341,105.366,105.6263,24267.0
2017-07-17 09:40:00,117.64,117.65,117.14,117.33,17370.0,105.6084,105.6174,105.1595,105.3301,17370.0
2017-07-17 09:50:00,117.32,117.46,117.05,117.05,12142.0,105.3211,105.4468,105.0787,105.0787,12142.0
2017-07-17 10:00:00,117.1,117.12,116.81,116.86,20861.0,105.1236,105.1416,104.8633,104.9082,20861.0
2017-07-17 10:10:00,116.85,117.07,116.85,117.0,20633.0,104.8992,105.0967,104.8992,105.0339,20633.0
2017-07-17 10:20:00,116.99,117.24,116.95,117.14,22430.0,105.0249,105.2493,104.989,105.1595,22430.0
2017-07-17 10:30:00,117.21,117.42,117.08,117.14,12928.0,105.2224,105.4109,105.1057,105.1595,12928.0
2017-07-17 10:40:00,117.1,117.19,116.97,117.01,14283.0,105.1236,105.2044,105.0069,105.0428,14283.0
2017-07-17 10:50:00,117.04,117.26,117.02,117.26,12185.0,105.0698,105.2673,105.0518,105.2673,12185.0
2017-07-17 11:00:00,117.23,117.23,117.09,117.13,15115.0,105.2403,105.2403,105.1146,105.1506,15115.0
2017-07-17 11:10:00,117.13,117.34,117.08,117.34,26137.0,105.1506,105.3391,105.1057,105.3391,26137.0
2017-07-17 11:20:00,117.35,117.48,117.14,117.14,6863.0,105.3481,105.4648,105.1595,105.1595,6863.0
2017-07-17 11:30:00,117.18,117.3,117.07,117.11,7139.0,105.1954,105.3032,105.0967,105.1326,7139.0
2017-07-17 11:40:00,117.08,117.14,116.86,116.91,13673.0,105.1057,105.1595,104.9082,104.9531,13673.0
2017-07-17 11:50:00,116.93,116.98,116.73,116.77,17673.0,104.971,105.0159,104.7915,104.8274,17673.0
2017-07-17 12:00:00,116.77,116.81,116.64,116.68,37698.0,104.8274,104.8633,104.7107,104.7466,37698.0
2017-07-17 12:10:00,116.68,117.12,116.59,117.12,18886.0,104.7466,105.1416,104.6658,105.1416,18886.0
2017-07-17 12:20:00,117.08,117.09,116.93,116.98,18875.0,105.1057,105.1146,104.971,105.0159,18875.0
2017-07-17 12:30:00,116.94,117.03,116.94,116.98,4400.0,104.98,105.0608,104.98,105.0159,4400.0
2017-07-17 12:40:00,117.01,117.12,116.98,116.98,10275.0,105.0428,105.1416,105.0159,105.0159,10275.0
2017-07-17 12:50:00,116.98,117.09,116.98,117.02,8864.0,105.0159,105.1146,105.0159,105.0518,8864.0
2017-07-17 13:00:00,117.07,117.12,116.98,117.09,11438.0,105.0967,105.1416,105.0159,105.1146,11438.0
2017-07-17 13:10:00,117.09,117.21,117.09,117.13,20071.0,105.1146,105.2224,105.1146,105.1506,20071.0
2017-07-17 13:20:00,117.12,117.15,116.89,116.93,6298.0,105.1416,105.1685,104.9351,104.971,6298.0
2017-07-17 13:30:00,116.9,116.98,116.85,116.85,7068.0,104.9441,105.0159,104.8992,104.8992,7068.0
2017-07-17 13:40:00,116.86,116.99,116.83,116.98,20122.0,104.9082,105.0249,104.8812,105.0159,20122.0
2017-07-17 13:50:00,116.97,116.98,116.82,116.86,10553.0,105.0069,105.0159,104.8723,104.9082,10553.0
2017-07-17 14:00:00,116.83,116.99,116.69,116.9,13847.0,104.8812,105.0249,104.7556,104.9441,13847.0
2017-07-17 14:10:00,116.91,116.91,116.67,116.77,16503.0,104.9531,104.9531,104.7376,104.8274,16503.0
2017-07-17 14:20:00,116.74,116.97,116.72,116.96,5003.0,104.8004,105.0069,104.7825,104.9979,5003.0
2017-07-17 14:30:00,116.96,116.99,116.91,116.95,10733.0,104.9979,105.0249,104.9531,104.989,10733.0
2017-07-17 14:40:00,116.96,117.01,116.79,116.81,20897.0,104.9979,105.0428,104.8453,104.8633,20897.0
2017-07-17 14:50:00,116.81,116.95,116.8,116.92,14003.0,104.8633,104.989,104.8543,104.962,14003.0
2017-07-17 15:00:00,116.92,116.92,116.56,116.56,13646.0,104.962,104.962,104.6389,104.6389,13646.0
2017-07-17 15:10:00,116.54,116.72,116.46,116.72,28420.0,104.6209,104.7825,104.5491,104.7825,28420.0
2017-07-17 15:20:00,116.7,116.73,116.61,116.64,42481.0,104.7645,104.7915,104.6837,104.7107,42481.0
2017-07-17 15:30:00,116.64,116.96,116.64,116.75,24881.0,104.7107,104.9979,104.7107,104.8094,24881.0
2017-07-17 15:40:00,116.75,116.91,116.73,116.87,30484.0,104.8094,104.9531,104.7915,104.9171,30484.0
2017-07-17 15:50:00,116.87,116.93,116.81,116.86,45222.0,104.9171,104.971,104.8633,104.9082,45222.0
2017-07-18 09:30:00,116.82,117.01,116.17,116.52,38367.0,104.8723,105.0428,104.2887,104.6029,38367.0
2017-07-18 09:40:00,116.53,116.9,116.49,116.82,12291.0,104.6119,104.9441,104.576,104.8723,12291.0
2017-07-18 09:50:00,116.81,117.29,116.76,117.28,53239.0,104.8633,105.2942,104.8184,105.2852,53239.0
2017-07-18 10:00:00,117.25,117.43,117.07,117.42,17755.0,105.2583,105.4199,105.0967,105.4109,17755.0
2017-07-18 10:10:00,117.48,117.48,117.06,117.09,14174.0,105.4648,105.4648,105.0877,105.1146,14174.0
2017-07-18 10:20:00,117.17,117.29,117.1,117.11,10436.0,105.1865,105.2942,105.1236,105.1326,10436.0
2017-07-18 10:30:00,117.11,117.23,116.8,116.8,14651.0,105.1326,105.2403,104.8543,104.8543,14651.0
2017-07-18 10:40:00,116.88,116.9,116.58,116.8,20069.0,104.9261,104.9441,104.6568,104.8543,20069.0
2017-07-18 10:50:00,116.83,117.26,116.82,117.24,7234.0,104.8812,105.2673,104.8723,105.2493,7234.0
2017-07-18 11:00:00,117.21,117.21,116.89,116.89,4533.0,105.2224,105.2224,104.9351,104.9351,4533.0
2017-07-18 11:10:00,116.93,117.02,116.76,116.77,7753.0,104.971,105.0518,104.8184,104.8274,7753.0
2017-07-18 11:20:00,116.73,116.94,116.73,116.89,4661.0,104.7915,104.98,104.7915,104.9351,4661.0
2017-07-18 11:30:00,116.9,116.98,116.85,116.96,17226.0,104.9441,105.0159,104.8992,104.9979,17226.0
2017-07-18 11:40:00,116.99,117.28,116.98,117.25,12341.0,105.0249,105.2852,105.0159,105.2583,12341.0
2017-07-18 11:50:00,117.25,117.37,117.23,117.33,7477.0,105.2583,105.366,105.2403,105.3301,7477.0
2017-07-18 12:00:00,117.36,117.68,117.36,117.68,17695.0,105.357,105.6443,105.357,105.6443,17695.0
2017-07-18 12:10:00,117.72,118.09,117.69,118.02,21301.0,105.6802,106.0124,105.6533,105.9495,21301.0
2017-07-18 12:20:00,118.02,118.18,117.94,118.1,13690.0,105.9495,106.0932,105.8777,106.0213,13690.0
2017-07-18 12:30:00,118.07,118.13,117.78,117.78,10060.0,105.9944,106.0483,105.7341,105.7341,10060.0
2017-07-18 12:40:00,117.82,117.87,117.49,117.49,15532.0,105.77,105.8149,105.4737,105.4737,15532.0
2017-07-18 12:50:00,117.49,117.56,117.28,117.28,12267.0,105.4737,105.5366,105.2852,105.2852,12267.0
2017-07-18 13:00:00,117.27,117.52,117.27,117.46,6416.0,105.2762,105.5007,105.2762,105.4468,6416.0
2017-07-18 13:10:00,117.44,117.6,117.42,117.6,3578.0,105.4288,105.5725,105.4109,105.5725,3578.0
2017-07-18 13:20:00,117.56,117.57,117.36,117.37,9603.0,105.5366,105.5456,105.357,105.366,9603.0
2017-07-18 13:30:00,117.37,117.56,117.23,117.56,12382.0,105.366,105.5366,105.2403,105.5366,12382.0
2017-07-18 13:40:00,117.57,117.64,117.51,117.53,5100.0,105.5456,105.6084,105.4917,105.5096,5100.0
2017-07-18 13:50:00,117.53,117.53,117.31,117.42,6805.0,105.5096,105.5096,105.3121,105.4109,6805.0
2017-07-18 14:00:00,117.41,117.46,117.34,117.34,6709.0,105.4019,105.4468,105.3391,105.3391,6709.0
2017-07-18 14:10:00,117.31,117.48,117.25,117.48,7137.0,105.3121,105.4648,105.2583,105.4648,7137.0
2017-07-18 14:20:00,117.49,117.53,117.4,117.42,5524.0,105.4737,105.5096,105.3929,105.4109,5524.0
2017-07-18 14:30:00,117.44,117.46,117.35,117.36,6375.0,105.4288,105.4468,105.3481,105.357,6375.0
2017-07-18 14:40:00,117.34,117.5,117.34,117.48,10468.0,105.3391,105.4827,105.3391,105.4648,10468.0
2017-07-18 14:50:00,117.47,117.63,117.46,117.62,12600.0,105.4558,105.5994,105.4468,105.5904,12600.0
2017-07-18 15:00:00,117.62,117.68,117.58,117.68,8289.0,105.5904,105.6443,105.5545,105.6443,8289.0
2017-07-18 15:10:00,117.7,117.81,117.65,117.73,25103.0,105.6623,105.761,105.6174,105.6892,25103.0
2017-07-18 15:20:00,117.7,117.73,117.66,117.73,8923.0,105.6623,105.6892,105.6263,105.6892,8923.0
2017-07-18 15:30:00,117.73,117.8,117.68,117.79,17629.0,105.6892,105.752,105.6443,105.7431,17629.0
2017-07-18 15:40:00,117.79,117.79,117.67,117.77,19485.0,105.7431,105.7431,105.6353,105.7251,19485.0
2017-07-18 15:50:00,117.78,117.85,117.66,117.73,51383.0,105.7341,105.7969,105.6263,105.6892,51383.0
2017-07-19 09:30:00,117.97,118.22,117.53,118.22,28000.0,105.9046,106.1291,105.5096,106.1291,28000.0
2017-07-19 09:40:00,118.24,118.25,117.24,117.33,27072.0,106.147,106.156,105.2493,105.3301,27072.0
2017-07-19 09:50:00,117.29,117.7,116.66,116.9,94010.0,105.2942,105.6623,104.7286,104.9441,94010.0
2017-07-19 10:00:00,116.96,117.11,116.73,116.9,35271.0,104.9979,105.1326,104.7915,104.9441,35271.0
2017-07-19 10:10:00,116.95,117.14,116.79,116.93,38345.0,104.989,105.1595,104.8453,104.971,38345.0
2017-07-19 10:20:00,116.96,117.7,116.96,117.58,38871.0,104.9979,105.6623,104.9979,105.5545,38871.0
2017-07-19 10:30:00,117.58,118.02,117.58,117.81,22379.0,105.5545,105.9495,105.5545,105.761,22379.0
2017-07-19 10:40:00,117.84,118.21,117.84,118.07,22740.0,105.7879,106.1201,105.7879,105.9944,22740.0
2017-07-19 10:50:00,118.09,118.19,117.89,118.1,18834.0,106.0124,106.1021,105.8328,106.0213,18834.0
2017-07-19 11:00:00,118.11,118.27,118.04,118.08,22761.0,106.0303,106.174,105.9675,106.0034,22761.0
2017-07-19 11:10:00,118.07,118.08,117.83,118.08,11293.0,105.9944,106.0034,105.779,106.0034,11293.0
2017-07-19 11:20:00,118.05,118.05,117.72,117.72,12978.0,105.9765,105.9765,105.6802,105.6802,12978.0
2017-07-19 11:30:00,117.72,117.82,117.71,117.79,12453.0,105.6802,105.77,105.6712,105.7431,12453.0
2017-07-19 11:40:00,117.78,117.92,117.78,117.86,13446.0,105.7341,105.8598,105.7341,105.8059,13446.0
2017-07-19 11:50:00,117.86,117.99,117.86,117.95,5385.0,105.8059,105.9226,105.8059,105.8867,5385.0
2017-07-19 12:00:00,117.98,118.15,117.98,118.13,7600.0,105.9136,106.0662,105.9136,106.0483,7600.0
2017-07-19 12:10:00,118.12,118.32,118.12,118.27,3877.0,106.0393,106.2188,106.0393,106.174,3877.0
2017-07-19 12:20:00,118.25,118.33,118.23,118.33,4520.0,106.156,106.2278,106.1381,106.2278,4520.0
2017-07-19 12:30:00,118.34,118.42,118.3,118.36,7568.0,106.2368,106.3086,106.2009,106.2548,7568.0
2017-07-19 12:40:00,118.34,118.38,118.3,118.34,4572.0,106.2368,106.2727,106.2009,106.2368,4572.0
2017-07-19 12:50:00,118.33,118.46,118.3,118.46,8139.0,106.2278,106.3445,106.2009,106.3445,8139.0
2017-07-19 13:00:00,118.47,119.59,118.47,119.25,186647.0,106.3535,107.359,106.3535,107.0537,186647.0
2017-07-19 13:10:00,119.25,119.52,119.11,119.11,78034.0,107.0537,107.2961,106.9281,106.9281,78034.0
2017-07-19 13:20:00,119.1,119.29,118.91,119.11,50594.0,106.9191,107.0896,106.7485,106.9281,50594.0
2017-07-19 13:30:00,119.11,119.13,119.0,119.12,5784.0,106.9281,106.946,106.8293,106.937,5784.0
2017-07-19 13:40:00,119.1,119.32,119.09,119.3,16060.0,106.9191,107.1166,106.9101,107.0986,16060.0
2017-07-19 13:50:00,119.3,119.38,119.21,119.21,8784.0,107.0986,107.1704,107.0178,107.0178,8784.0
2017-07-19 14:00:00,119.22,119.22,119.04,119.1,12883.0,107.0268,107.0268,106.8652,106.9191,12883.0
2017-07-19 14:10:00,119.09,119.25,119.06,119.21,13512.0,106.9101,107.0537,106.8832,107.0178,13512.0
2017-07-19 14:20:00,119.2,119.23,119.15,119.15,9289.0,107.0088,107.0358,106.964,106.964,9289.0
2017-07-19 14:30:00,119.15,119.23,119.04,119.15,10637.0,106.964,107.0358,106.8652,106.964,10637.0
2017-07-19 14:40:00,119.13,119.17,119.07,119.08,10224.0,106.946,106.9819,106.8921,106.9011,10224.0
2017-07-19 14:50:00,119.08,119.12,118.95,118.99,10258.0,106.9011,106.937,106.7844,106.8203,10258.0
2017-07-19 15:00:00,119.01,119.01,118.95,118.96,8207.0,106.8383,106.8383,106.7844,106.7934,8207.0
2017-07-19 15:10:00,118.98,118.99,118.89,118.95,18151.0,106.8113,106.8203,106.7306,106.7844,18151.0
2017-07-19 15:20:00,118.94,119.03,118.94,119.01,12885.0,106.7754,106.8562,106.7754,106.8383,12885.0
2017-07-19 15:30:00,119.02,119.1,119.02,119.09,11828.0,106.8473,106.9191,106.8473,106.9101,11828.0
2017-07-19 15:40:00,119.08,119.12,118.94,118.95,27368.0,106.9011,106.937,106.7754,106.7844,27368.0
2017-07-19 15:50:00,118.97,119.19,118.97,119.16,46952.0,106.8024,106.9999,106.8024,106.9729,46952.0
2017-07-20 09:30:00,119.03,119.08,118.25,118.28,43070.0,106.8562,106.9011,106.156,106.1829,43070.0
2017-07-20 09:40:00,118.32,118.35,117.91,118.04,28418.0,106.2188,106.2458,105.8508,105.9675,28418.0
2017-07-20 09:50:00,118.05,118.26,117.64,117.77,50230.0,105.9765,106.165,105.6084,105.7251,50230.0
2017-07-20 10:00:00,117.79,118.26,117.79,118.25,14707.0,105.7431,106.165,105.7431,106.156,14707.0
2017-07-20 10:10:00,118.25,118.32,118.17,118.3,12360.0,106.156,106.2188,106.0842,106.2009,12360.0
2017-07-20 10:20:00,118.3,118.65,118.25,118.65,8565.0,106.2009,106.5151,106.156,106.5151,8565.0
2017-07-20 10:30:00,118.6,118.7,118.46,118.5,20455.0,106.4702,106.56,106.3445,106.3804,20455.0
2017-07-20 10:40:00,118.47,118.86,118.42,118.86,17052.0,106.3535,106.7036,106.3086,106.7036,17052.0
2017-07-20 10:50:00,118.85,119.16,118.84,118.98,9725.0,106.6946,106.9729,106.6857,106.8113,9725.0
2017-07-20 11:00:00,118.96,118.97,118.69,118.69,11224.0,106.7934,106.8024,106.551,106.551,11224.0
2017-07-20 11:10:00,118.66,118.74,118.52,118.7,16105.0,106.5241,106.5959,106.3984,106.56,16105.0
2017-07-20 11:20:00,118.7,118.73,118.51,118.64,5227.0,106.56,106.5869,106.3894,106.5061,5227.0
2017-07-20 11:30:00,118.6,118.69,118.53,118.62,3400.0,106.4702,106.551,106.4074,106.4882,3400.0
2017-07-20 11:40:00,118.55,118.82,118.55,118.72,4610.0,106.4253,106.6677,106.4253,106.5779,4610.0
2017-07-20 11:50:00,118.7,118.79,118.68,118.78,3905.0,106.56,106.6408,106.542,106.6318,3905.0
2017-07-20 12:00:00,118.74,118.74,118.48,118.53,13967.0,106.5959,106.5959,106.3625,106.4074,13967.0
2017-07-20 12:10:00,118.51,118.58,118.47,118.48,4200.0,106.3894,106.4523,106.3535,106.3625,4200.0
2017-07-20 12:20:00,118.48,118.62,118.47,118.51,5990.0,106.3625,106.4882,106.3535,106.3894,5990.0
2017-07-20 12:30:00,118.54,118.63,118.54,118.63,3050.0,106.4163,106.4971,106.4163,106.4971,3050.0
2017-07-20 12:40:00,118.63,118.66,118.55,118.55,6867.0,106.4971,106.5241,106.4253,106.4253,6867.0
2017-07-20 12:50:00,118.58,118.58,118.46,118.47,7770.0,106.4523,106.4523,106.3445,106.3535,7770.0
2017-07-20 13:00:00,118.46,118.51,118.4,118.51,12494.0,106.3445,106.3894,106.2907,106.3894,12494.0
2017-07-20 13:10:00,118.5,118.58,118.5,118.58,6050.0,106.3804,106.4523,106.3804,106.4523,6050.0
2017-07-20 13:20:00,118.57,118.57,118.0,118.15,23216.0,106.4433,106.4433,105.9316,106.0662,23216.0
2017-07-20 13:30:00,118.12,118.28,118.08,118.13,19037.0,106.0393,106.1829,106.0034,106.0483,19037.0
2017-07-20 13:40:00,118.13,118.15,117.99,118.04,9598.0,106.0483,106.0662,105.9226,105.9675,9598.0
2017-07-20 13:50:00,118.01,118.04,117.66,117.85,46463.0,105.9406,105.9675,105.6263,105.7969,46463.0
2017-07-20 14:00:00,117.81,117.85,117.68,117.68,10936.0,105.761,105.7969,105.6443,105.6443,10936.0
2017-07-20 14:10:00,117.69,117.74,117.65,117.72,11311.0,105.6533,105.6982,105.6174,105.6802,11311.0
2017-07-20 14:20:00,117.72,117.88,117.69,117.74,14823.0,105.6802,105.8238,105.6533,105.6982,14823.0
2017-07-20 14:30:00,117.77,117.77,117.68,117.68,9265.0,105.7251,105.7251,105.6443,105.6443,9265.0
2017-07-20 14:40:00,117.71,117.83,117.71,117.77,13451.0,105.6712,105.779,105.6712,105.7251,13451.0
2017-07-20 14:50:00,117.78,117.93,117.73,117.74,37265.0,105.7341,105.8687,105.6892,105.6982,37265.0
2017-07-20 15:00:00,117.73,117.77,117.67,117.72,13419.0,105.6892,105.7251,105.6353,105.6802,13419.0
2017-07-20 15:10:00,117.72,117.87,117.7,117.77,35116.0,105.6802,105.8149,105.6623,105.7251,35116.0
2017-07-20 15:20:00,117.76,117.85,117.76,117.83,19834.0,105.7161,105.7969,105.7161,105.779,19834.0
2017-07-20 15:30:00,117.82,117.92,117.75,117.86,33423.0,105.77,105.8598,105.7071,105.8059,33423.0
2017-07-20 15:40:00,117.85,117.89,117.77,117.85,25332.0,105.7969,105.8328,105.7251,105.7969,25332.0
2017-07-20 15:50:00,117.84,117.93,117.75,117.92,54894.0,105.7879,105.8687,105.7071,105.8598,54894.0
2017-07-21 09:30:00,117.99,118.13,117.62,117.82,55016.0,105.9226,106.0483,105.5904,105.77,55016.0
2017-07-21 09:40:00,117.81,117.96,117.6,117.65,12465.0,105.761,105.8957,105.5725,105.6174,12465.0
2017-07-21 09:50:00,117.64,117.84,117.59,117.73,14079.0,105.6084,105.7879,105.5635,105.6892,14079.0
2017-07-21 10:00:00,117.82,118.25,117.72,118.15,15829.0,105.77,106.156,105.6802,106.0662,15829.0
2017-07-21 10:10:00,118.21,118.45,118.09,118.37,9818.0,106.1201,106.3356,106.0124,106.2637,9818.0
2017-07-21 10:20:00,118.46,118.72,118.46,118.52,12545.0,106.3445,106.5779,106.3445,106.3984,12545.0
2017-07-21 10:30:00,118.55,118.67,118.52,118.6,13461.0,106.4253,106.5331,106.3984,106.4702,13461.0
2017-07-21 10:40:00,118.64,118.88,118.57,118.82,11200.0,106.5061,106.7216,106.4433,106.6677,11200.0
2017-07-21 10:50:00,118.79,118.85,118.63,118.71,8991.0,106.6408,106.6946,106.4971,106.569,8991.0
2017-07-21 11:00:00,118.68,118.73,118.51,118.68,9360.0,106.542,106.5869,106.3894,106.542,9360.0
2017-07-21 11:10:00,118.68,118.75,118.62,118.64,12660.0,106.542,106.6049,106.4882,106.5061,12660.0
2017-07-21 11:20:00,118.62,118.65,118.58,118.64,7542.0,106.4882,106.5151,106.4523,106.5061,7542.0
2017-07-21 11:30:00,118.61,118.62,118.46,118.52,17965.0,106.4792,106.4882,106.3445,106.3984,17965.0
2017-07-21 11:40:00,118.51,118.58,118.37,118.38,17913.0,106.3894,106.4523,106.2637,106.2727,17913.0
2017-07-21 11:50:00,118.38,118.45,118.13,118.25,23021.0,106.2727,106.3356,106.0483,106.156,23021.0
2017-07-21 12:00:00,118.27,118.3,118.18,118.26,13680.0,106.174,106.2009,106.0932,106.165,13680.0
2017-07-21 12:10:00,118.25,118.43,118.24,118.43,39984.0,106.156,106.3176,106.147,106.3176,39984.0
2017-07-21 12:20:00,118.42,118.48,118.22,118.29,32229.0,106.3086,106.3625,106.1291,106.1919,32229.0
2017-07-21 12:30:00,118.3,118.43,118.3,118.34,10600.0,106.2009,106.3176,106.2009,106.2368,10600.0
2017-07-21 12:40:00,118.31,118.43,118.23,118.37,42719.0,106.2099,106.3176,106.1381,106.2637,42719.0
2017-07-21 12:50:00,118.35,118.36,118.32,118.36,3986.0,106.2458,106.2548,106.2188,106.2548,3986.0
2017-07-21 13:00:00,118.34,118.38,118.2,118.3,41854.0,106.2368,106.2727,106.1111,106.2009,41854.0
2017-07-21 13:10:00,118.3,118.35,118.28,118.28,13046.0,106.2009,106.2458,106.1829,106.1829,13046.0
2017-07-21 13:20:00,118.3,118.35,118.26,118.35,11109.0,106.2009,106.2458,106.165,106.2458,11109.0
2017-07-21 13:30:00,118.36,118.36,118.26,118.29,6590.0,106.2548,106.2548,106.165,106.1919,6590.0
2017-07-21 13:40:00,118.29,118.33,118.24,118.31,5610.0,106.1919,106.2278,106.147,106.2099,5610.0
2017-07-21 13:50:00,118.3,118.34,118.24,118.34,6375.0,106.2009,106.2368,106.147,106.2368,6375.0
2017-07-21 14:00:00,118.35,118.35,118.28,118.29,5146.0,106.2458,106.2458,106.1829,106.1919,5146.0
2017-07-21 14:10:00,118.29,118.33,118.27,118.32,7604.0,106.1919,106.2278,106.174,106.2188,7604.0
2017-07-21 14:20:00,118.33,118.46,118.22,118.33,36023.0,106.2278,106.3445,106.1291,106.2278,36023.0
2017-07-21 14:30:00,118.31,118.39,118.31,118.38,5877.0,106.2099,106.2817,106.2099,106.2727,5877.0
2017-07-21 14:40:00,118.35,118.36,118.3,118.34,10500.0,106.2458,106.2548,106.2009,106.2368,10500.0
2017-07-21 14:50:00,118.31,118.36,118.3,118.32,11642.0,106.2099,106.2548,106.2009,106.2188,11642.0
2017-07-21 15:00:00,118.33,118.34,118.22,118.24,11853.0,106.2278,106.2368,106.1291,106.147,11853.0
2017-07-21 15:10:00,118.24,118.29,118.22,118.25,9600.0,106.147,106.1919,106.1291,106.156,9600.0
2017-07-21 15:20:00,118.24,118.34,118.24,118.32,12245.0,106.147,106.2368,106.147,106.2188,12245.0
2017-07-21 15:30:00,118.32,118.5,118.26,118.43,65955.0,106.2188,106.3804,106.165,106.3176,65955.0
2017-07-21 15:40:00,118.43,118.46,118.21,118.43,61820.0,106.3176,106.3445,106.1201,106.3176,61820.0
2017-07-21 15:50:00,118.43,118.45,118.31,118.34,95580.0,106.3176,106.3356,106.2099,106.2368,95580.0
2017-07-24 09:30:00,118.53,119.39,118.5,118.5,29682.0,106.4074,107.1794,106.3804,106.3804,29682.0
2017-07-24 09:40:00,118.4,118.63,117.84,117.94,19581.0,106.2907,106.4971,105.7879,105.8777,19581.0
2017-07-24 09:50:00,117.94,118.21,117.89,118.12,29922.0,105.8777,106.1201,105.8328,106.0393,29922.0
2017-07-24 10:00:00,118.16,118.16,117.89,118.02,11713.0,106.0752,106.0752,105.8328,105.9495,11713.0
2017-07-24 10:10:00,118.05,118.23,118.0,118.05,23826.0,105.9765,106.1381,105.9316,105.9765,23826.0
2017-07-24 10:20:00,118.07,118.32,118.07,118.25,39039.0,105.9944,106.2188,105.9944,106.156,39039.0
2017-07-24 10:30:00,118.26,118.41,118.17,118.35,28601.0,106.165,106.2996,106.0842,106.2458,28601.0
2017-07-24 10:40:00,118.31,118.38,118.14,118.19,22583.0,106.2099,106.2727,106.0573,106.1021,22583.0
2017-07-24 10:50:00,118.18,118.27,118.06,118.1,8757.0,106.0932,106.174,105.9854,106.0213,8757.0
2017-07-24 11:00:00,118.15,118.24,118.06,118.24,11745.0,106.0662,106.147,105.9854,106.147,11745.0
2017-07-24 11:10:00,118.22,118.29,118.13,118.16,19289.0,106.1291,106.1919,106.0483,106.0752,19289.0
2017-07-24 11:20:00,118.16,118.29,118.13,118.23,9831.0,106.0752,106.1919,106.0483,106.1381,9831.0
2017-07-24 11:30:00,118.23,118.47,118.21,118.33,17642.0,106.1381,106.3535,106.1201,106.2278,17642.0
2017-07-24 11:40:00,118.36,118.37,118.23,118.34,13880.0,106.2548,106.2637,106.1381,106.2368,13880.0
2017-07-24 11:50:00,118.33,118.34,118.29,118.34,6967.0,106.2278,106.2368,106.1919,106.2368,6967.0
2017-07-24 12:00:00,118.34,118.36,118.18,118.3,12134.0,106.2368,106.2548,106.0932,106.2009,12134.0
2017-07-24 12:10:00,118.33,118.38,118.32,118.34,12710.0,106.2278,106.2727,106.2188,106.2368,12710.0
2017-07-24 12:20:00,118.3,118.35,118.23,118.35,20223.0,106.2009,106.2458,106.1381,106.2458,20223.0
2017-07-24 12:30:00,118.31,118.47,118.28,118.46,6929.0,106.2099,106.3535,106.1829,106.3445,6929.0
2017-07-24 12:40:00,118.46,118.48,118.31,118.39,28166.0,106.3445,106.3625,106.2099,106.2817,28166.0
2017-07-24 12:50:00,118.39,119.15,118.39,118.92,52362.0,106.2817,106.964,106.2817,106.7575,52362.0
2017-07-24 13:00:00,118.93,119.06,118.43,118.64,117608.0,106.7665,106.8832,106.3176,106.5061,117608.0
2017-07-24 13:10:00,118.64,118.84,118.58,118.79,28051.0,106.5061,106.6857,106.4523,106.6408,28051.0
2017-07-24 13:20:00,118.83,118.84,118.65,118.83,10068.0,106.6767,106.6857,106.5151,106.6767,10068.0
2017-07-24 13:30:00,118.85,118.98,118.85,118.91,10292.0,106.6946,106.8113,106.6946,106.7485,10292.0
2017-07-24 13:40:00,118.91,118.93,118.79,118.82,5606.0,106.7485,106.7665,106.6408,106.6677,5606.0
2017-07-24 13:50:00,118.82,118.9,118.79,118.79,6906.0,106.6677,106.7395,106.6408,106.6408,6906.0
2017-07-24 14:00:00,118.78,118.8,118.58,118.78,13121.0,106.6318,106.6498,106.4523,106.6318,13121.0
2017-07-24 14:10:00,118.79,118.87,118.75,118.81,15446.0,106.6408,106.7126,106.6049,106.6587,15446.0
2017-07-24 14:20:00,118.82,118.85,118.75,118.75,24027.0,106.6677,106.6946,106.6049,106.6049,24027.0
2017-07-24 14:30:00,118.72,118.76,118.64,118.64,7092.0,106.5779,106.6138,106.5061,106.5061,7092.0
2017-07-24 14:40:00,118.63,118.78,118.63,118.78,9360.0,106.4971,106.6318,106.4971,106.6318,9360.0
2017-07-24 14:50:00,118.78,118.8,118.74,118.75,8815.0,106.6318,106.6498,106.5959,106.6049,8815.0
2017-07-24 15:00:00,118.77,118.8,118.67,118.76,19817.0,106.6228,106.6498,106.5331,106.6138,19817.0
2017-07-24 15:10:00,118.77,118.82,118.72,118.79,10355.0,106.6228,106.6677,106.5779,106.6408,10355.0
2017-07-24 15:20:00,118.78,118.81,118.7,118.74,23800.0,106.6318,106.6587,106.56,106.5959,23800.0
2017-07-24 15:30:00,118.7,118.77,118.6,118.77,35418.0,106.56,106.6228,106.4702,106.6228,35418.0
2017-07-24 15:40:00,118.77,118.78,118.73,118.75,20525.0,106.6228,106.6318,106.5869,106.6049,20525.0
2017-07-24 15:50:00,118.74,118.76,118.59,118.68,68219.0,106.5959,106.6138,106.4612,106.542,68219.0
2017-07-25 09:30:00,119.41,119.5,118.74,118.82,29868.0,107.1974,107.2782,106.5959,106.6677,29868.0
2017-07-25 09:40:00,118.81,118.88,118.4,118.49,24170.0,106.6587,106.7216,106.2907,106.3715,24170.0
2017-07-25 09:50:00,118.52,118.71,118.45,118.56,34378.0,106.3984,106.569,106.3356,106.4343,34378.0
2017-07-25 10:00:00,118.54,118.87,118.52,118.6,37893.0,106.4163,106.7126,106.3984,106.4702,37893.0
2017-07-25 10:10:00,118.6,119.0,118.59,118.73,33586.0,106.4702,106.8293,106.4612,106.5869,33586.0
2017-07-25 10:20:00,118.73,119.0,118.71,118.98,32314.0,106.5869,106.8293,106.569,106.8113,32314.0
2017-07-25 10:30:00,118.98,118.98,118.8,118.91,15683.0,106.8113,106.8113,106.6498,106.7485,15683.0
2017-07-25 10:40:00,118.9,119.12,118.7,119.05,54997.0,106.7395,106.937,106.56,106.8742,54997.0
2017-07-25 10:50:00,119.07,119.1,118.74,118.9,51766.0,106.8921,106.9191,106.5959,106.7395,51766.0
2017-07-25 11:00:00,118.93,119.1,118.93,119.05,16369.0,106.7665,106.9191,106.7665,106.8742,16369.0
2017-07-25 11:10:00,119.06,119.08,118.74,118.9,61849.0,106.8832,106.9011,106.5959,106.7395,61849.0
2017-07-25 11:20:00,118.95,119.06,118.85,118.85,49217.0,106.7844,106.8832,106.6946,106.6946,49217.0
2017-07-25 11:30:00,118.92,118.92,118.61,118.76,20582.0,106.7575,106.7575,106.4792,106.6138,20582.0
2017-07-25 11:40:00,118.77,118.91,118.76,118.88,16552.0,106.6228,106.7485,106.6138,106.7216,16552.0
2017-07-25 11:50:00,118.9,118.93,118.82,118.85,8326.0,106.7395,106.7665,106.6677,106.6946,8326.0
2017-07-25 12:00:00,118.82,118.89,118.78,118.82,27709.0,106.6677,106.7306,106.6318,106.6677,27709.0
2017-07-25 12:10:00,118.82,118.86,118.78,118.81,5925.0,106.6677,106.7036,106.6318,106.6587,5925.0
2017-07-25 12:20:00,118.8,118.8,118.67,118.72,6038.0,106.6498,106.6498,106.5331,106.5779,6038.0
2017-07-25 12:30:00,118.73,118.84,118.73,118.84,6003.0,106.5869,106.6857,106.5869,106.6857,6003.0
2017-07-25 12:40:00,118.83,118.97,118.67,118.88,48069.0,106.6767,106.8024,106.5331,106.7216,48069.0
2017-07-25 12:50:00,118.89,118.89,118.8,118.84,4123.0,106.7306,106.7306,106.6498,106.6857,4123.0
2017-07-25 13:00:00,118.85,118.9,118.8,118.82,12765.0,106.6946,106.7395,106.6498,106.6677,12765.0
2017-07-25 13:10:00,118.84,118.88,118.83,118.83,9176.0,106.6857,106.7216,106.6767,106.6767,9176.0
2017-07-25 13:20:00,118.88,118.89,118.76,118.88,24298.0,106.7216,106.7306,106.6138,106.7216,24298.0
2017-07-25 13:30:00,118.9,118.91,118.82,118.86,10351.0,106.7395,106.7485,106.6677,106.7036,10351.0
2017-07-25 13:40:00,118.85,118.91,118.81,118.91,7197.0,106.6946,106.7485,106.6587,106.7485,7197.0
2017-07-25 13:50:00,118.88,118.89,118.83,118.84,5333.0,106.7216,106.7306,106.6767,106.6857,5333.0
2017-07-25 14:00:00,118.85,118.87,118.76,118.77,4992.0,106.6946,106.7126,106.6138,106.6228,4992.0
2017-07-25 14:10:00,118.79,118.83,118.76,118.8,7438.0,106.6408,106.6767,106.6138,106.6498,7438.0
2017-07-25 14:20:00,118.8,118.88,118.8,118.86,9332.0,106.6498,106.7216,106.6498,106.7036,9332.0
2017-07-25 14:30:00,118.84,118.88,118.8,118.84,9576.0,106.6857,106.7216,106.6498,106.6857,9576.0
2017-07-25 14:40:00,118.87,118.87,118.76,118.8,13343.0,106.7126,106.7126,106.6138,106.6498,13343.0
2017-07-25 14:50:00,118.77,118.86,118.77,118.84,6229.0,106.6228,106.7036,106.6228,106.6857,6229.0
2017-07-25 15:00:00,118.87,118.87,118.77,118.86,28366.0,106.7126,106.7126,106.6228,106.7036,28366.0
2017-07-25 15:10:00,118.87,118.9,118.84,118.86,15517.0,106.7126,106.7395,106.6857,106.7036,15517.0
2017-07-25 15:20:00,118.86,118.88,118.74,118.83,12400.0,106.7036,106.7216,106.5959,106.6767,12400.0
2017-07-25 15:30:00,118.83,118.89,118.77,118.81,40338.0,106.6767,106.7306,106.6228,106.6587,40338.0
2017-07-25 15:40:00,118.8,118.87,118.77,118.86,16457.0,106.6498,106.7126,106.6228,106.7036,16457.0
2017-07-25 15:50:00,118.85,118.91,118.8,118.82,98558.0,106.6946,106.7485,106.6498,106.6677,98558.0
2017-07-26 09:30:00,119.18,119.28,118.5,118.65,30023.0,106.9909,107.0807,106.3804,106.5151,30023.0
2017-07-26 09:40:00,118.6,118.6,118.2,118.29,10568.0,106.4702,106.4702,106.1111,106.1919,10568.0
2017-07-26 09:50:00,118.38,118.57,118.33,118.33,14473.0,106.2727,106.4433,106.2278,106.2278,14473.0
2017-07-26 10:00:00,118.34,118.69,118.14,118.4,19245.0,106.2368,106.551,106.0573,106.2907,19245.0
2017-07-26 10:10:00,118.43,118.5,118.09,118.33,23199.0,106.3176,106.3804,106.0124,106.2278,23199.0
2017-07-26 10:20:00,118.33,118.33,118.06,118.2,12579.0,106.2278,106.2278,105.9854,106.1111,12579.0
2017-07-26 10:30:00,118.23,118.36,118.11,118.31,12682.0,106.1381,106.2548,106.0303,106.2099,12682.0
2017-07-26 10:40:00,118.3,118.32,118.13,118.14,10014.0,106.2009,106.2188,106.0483,106.0573,10014.0
2017-07-26 10:50:00,118.21,118.21,117.95,118.0,16754.0,106.1201,106.1201,105.8867,105.9316,16754.0
2017-07-26 11:00:00,118.0,118.03,117.93,118.02,10090.0,105.9316,105.9585,105.8687,105.9495,10090.0
2017-07-26 11:10:00,118.0,118.03,117.97,118.01,7169.0,105.9316,105.9585,105.9046,105.9406,7169.0
2017-07-26 11:20:00,118.03,118.09,117.91,117.98,10500.0,105.9585,106.0124,105.8508,105.9136,10500.0
2017-07-26 11:30:00,117.97,118.14,117.91,117.92,11691.0,105.9046,106.0573,105.8508,105.8598,11691.0
2017-07-26 11:40:00,117.93,118.09,117.93,117.96,5900.0,105.8687,106.0124,105.8687,105.8957,5900.0
2017-07-26 11:50:00,118.0,118.02,117.9,117.9,10112.0,105.9316,105.9495,105.8418,105.8418,10112.0
2017-07-26 12:00:00,117.94,118.06,117.91,117.93,5296.0,105.8777,105.9854,105.8508,105.8687,5296.0
2017-07-26 12:10:00,117.92,118.01,117.75,117.75,10202.0,105.8598,105.9406,105.7071,105.7071,10202.0
2017-07-26 12:20:00,117.81,117.82,117.72,117.78,6350.0,105.761,105.77,105.6802,105.7341,6350.0
2017-07-26 12:30:00,117.78,117.83,117.71,117.74,11262.0,105.7341,105.779,105.6712,105.6982,11262.0
2017-07-26 12:40:00,117.7,117.74,117.48,117.64,54943.0,105.6623,105.6982,105.4648,105.6084,54943.0
2017-07-26 12:50:00,117.66,117.84,117.57,117.59,30189.0,105.6263,105.7879,105.5456,105.5635,30189.0
2017-07-26 13:00:00,117.59,117.62,117.48,117.59,13928.0,105.5635,105.5904,105.4648,105.5635,13928.0
2017-07-26 13:10:00,117.58,117.61,117.5,117.51,7954.0,105.5545,105.5815,105.4827,105.4917,7954.0
2017-07-26 13:20:00,117.51,117.51,117.22,117.24,14062.0,105.4917,105.4917,105.2314,105.2493,14062.0
2017-07-26 13:30:00,117.23,117.43,117.22,117.39,9988.0,105.2403,105.4199,105.2314,105.384,9988.0
2017-07-26 13:40:00,117.4,117.4,117.24,117.24,9235.0,105.3929,105.3929,105.2493,105.2493,9235.0
2017-07-26 13:50:00,117.25,117.27,117.11,117.17,7264.0,105.2583,105.2762,105.1326,105.1865,7264.0
2017-07-26 14:00:00,117.18,117.27,117.02,117.09,23345.0,105.1954,105.2762,105.0518,105.1146,23345.0
2017-07-26 14:10:00,117.09,117.11,117.0,117.06,18492.0,105.1146,105.1326,105.0339,105.0877,18492.0
2017-07-26 14:20:00,117.07,117.18,117.05,117.18,11017.0,105.0967,105.1954,105.0787,105.1954,11017.0
2017-07-26 14:30:00,117.14,117.17,117.09,117.13,11646.0,105.1595,105.1865,105.1146,105.1506,11646.0
2017-07-26 14:40:00,117.12,117.14,117.07,117.14,11322.0,105.1416,105.1595,105.0967,105.1595,11322.0
2017-07-26 14:50:00,117.11,117.13,117.03,117.03,11650.0,105.1326,105.1506,105.0608,105.0608,11650.0
2017-07-26 15:00:00,117.06,117.31,117.05,117.27,19071.0,105.0877,105.3121,105.0787,105.2762,19071.0
2017-07-26 15:10:00,117.28,117.32,117.25,117.32,12172.0,105.2852,105.3211,105.2583,105.3211,12172.0
2017-07-26 15:20:00,117.31,117.34,117.25,117.31,12623.0,105.3121,105.3391,105.2583,105.3121,12623.0
2017-07-26 15:30:00,117.29,117.29,117.17,117.17,18826.0,105.2942,105.2942,105.1865,105.1865,18826.0
2017-07-26 15:40:00,117.16,117.18,117.03,117.11,34023.0,105.1775,105.1954,105.0608,105.1326,34023.0
2017-07-26 15:50:00,117.1,117.2,117.04,117.2,72531.0,105.1236,105.2134,105.0698,105.2134,72531.0
2017-07-27 09:30:00,117.81,118.19,117.53,117.84,44719.0,105.761,106.1021,105.5096,105.7879,44719.0
2017-07-27 09:40:00,117.85,118.08,117.79,118.06,20550.0,105.7969,106.0034,105.7431,105.9854,20550.0
2017-07-27 09:50:00,118.06,118.31,117.57,117.57,21016.0,105.9854,106.2099,105.5456,105.5456,21016.0
2017-07-27 10:00:00,117.55,117.65,117.25,117.43,17345.0,105.5276,105.6174,105.2583,105.4199,17345.0
2017-07-27 10:10:00,117.4,117.4,117.22,117.37,14907.0,105.3929,105.3929,105.2314,105.366,14907.0
2017-07-27 10:20:00,117.37,117.64,117.14,117.44,20840.0,105.366,105.6084,105.1595,105.4288,20840.0
2017-07-27 10:30:00,117.47,117.48,117.15,117.31,17268.0,105.4558,105.4648,105.1685,105.3121,17268.0
2017-07-27 10:40:00,117.36,117.74,117.36,117.7,8410.0,105.357,105.6982,105.357,105.6623,8410.0
2017-07-27 10:50:00,117.66,117.67,117.42,117.42,8705.0,105.6263,105.6353,105.4109,105.4109,8705.0
2017-07-27 11:00:00,117.4,117.41,117.15,117.18,12836.0,105.3929,105.4019,105.1685,105.1954,12836.0
2017-07-27 11:10:00,117.16,117.43,117.12,117.23,11795.0,105.1775,105.4199,105.1416,105.2403,11795.0
2017-07-27 11:20:00,117.28,117.36,117.21,117.28,5629.0,105.2852,105.357,105.2224,105.2852,5629.0
2017-07-27 11:30:00,117.29,117.39,117.29,117.34,5544.0,105.2942,105.384,105.2942,105.3391,5544.0
2017-07-27 11:40:00,117.32,117.36,117.23,117.29,4035.0,105.3211,105.357,105.2403,105.2942,4035.0
2017-07-27 11:50:00,117.24,117.58,117.24,117.58,6502.0,105.2493,105.5545,105.2493,105.5545,6502.0
2017-07-27 12:00:00,117.55,117.63,117.54,117.63,8899.0,105.5276,105.5994,105.5186,105.5994,8899.0
2017-07-27 12:10:00,117.64,117.69,117.51,117.52,10527.0,105.6084,105.6533,105.4917,105.5007,10527.0
2017-07-27 12:20:00,117.52,117.73,117.52,117.54,12795.0,105.5007,105.6892,105.5007,105.5186,12795.0
2017-07-27 12:30:00,117.55,117.58,117.35,117.35,8575.0,105.5276,105.5545,105.3481,105.3481,8575.0
2017-07-27 12:40:00,117.35,117.39,117.23,117.23,26137.0,105.3481,105.384,105.2403,105.2403,26137.0
2017-07-27 12:50:00,117.28,117.46,116.76,116.88,23787.0,105.2852,105.4468,104.8184,104.9261,23787.0
2017-07-27 13:00:00,116.87,116.88,116.33,116.58,24858.0,104.9171,104.9261,104.4324,104.6568,24858.0
2017-07-27 13:10:00,116.59,116.65,115.83,115.92,48723.0,104.6658,104.7196,103.9835,104.0643,48723.0
2017-07-27 13:20:00,115.94,115.96,115.2,115.48,49880.0,104.0823,104.1002,103.4179,103.6693,49880.0
2017-07-27 13:30:00,115.5,115.7,115.46,115.5,15322.0,103.6873,103.8668,103.6514,103.6873,15322.0
2017-07-27 13:40:00,115.46,116.16,115.38,116.12,24629.0,103.6514,104.2798,103.5795,104.2439,24629.0
2017-07-27 13:50:00,116.07,116.37,116.07,116.29,7275.0,104.199,104.4683,104.199,104.3965,7275.0
2017-07-27 14:00:00,116.27,116.56,116.27,116.55,10854.0,104.3785,104.6389,104.3785,104.6299,10854.0
2017-07-27 14:10:00,116.6,116.68,116.54,116.68,4927.0,104.6748,104.7466,104.6209,104.7466,4927.0
2017-07-27 14:20:00,116.63,116.7,116.53,116.67,9188.0,104.7017,104.7645,104.6119,104.7376,9188.0
2017-07-27 14:30:00,116.7,116.7,116.51,116.51,11353.0,104.7645,104.7645,104.594,104.594,11353.0
2017-07-27 14:40:00,116.5,116.5,116.05,116.06,13571.0,104.585,104.585,104.181,104.19,13571.0
2017-07-27 14:50:00,116.14,116.24,115.99,116.24,11129.0,104.2618,104.3516,104.1271,104.3516,11129.0
2017-07-27 15:00:00,116.25,116.27,115.87,115.87,11202.0,104.3606,104.3785,104.0194,104.0194,11202.0
2017-07-27 15:10:00,115.86,116.13,115.82,116.01,18038.0,104.0104,104.2528,103.9745,104.1451,18038.0
2017-07-27 15:20:00,115.97,116.12,115.92,116.03,21558.0,104.1092,104.2439,104.0643,104.1631,21558.0
2017-07-27 15:30:00,116.04,116.22,116.01,116.16,23623.0,104.172,104.3336,104.1451,104.2798,23623.0
2017-07-27 15:40:00,116.16,116.28,116.0,116.18,31584.0,104.2798,104.3875,104.1361,104.2977,31584.0
2017-07-27 15:50:00,116.17,116.38,116.15,116.34,59655.0,104.2887,104.4773,104.2708,104.4414,59655.0
2017-07-28 09:30:00,116.36,116.71,116.11,116.66,25541.0,104.4593,104.7735,104.2349,104.7286,25541.0
2017-07-28 09:40:00,116.63,116.8,116.52,116.63,7639.0,104.7017,104.8543,104.6029,104.7017,7639.0
2017-07-28 09:50:00,116.59,116.59,115.95,116.06,37101.0,104.6658,104.6658,104.0912,104.19,37101.0
2017-07-28 10:00:00,116.13,116.42,115.96,116.3,48544.0,104.2528,104.5132,104.1002,104.4054,48544.0
2017-07-28 10:10:00,116.25,116.3,116.08,116.12,25868.0,104.3606,104.4054,104.2079,104.2439,25868.0
2017-07-28 10:20:00,116.12,116.49,115.93,116.32,66658.0,104.2439,104.576,104.0733,104.4234,66658.0
2017-07-28 10:30:00,116.3,116.61,116.26,116.46,76882.0,104.4054,104.6837,104.3695,104.5491,76882.0
2017-07-28 10:40:00,116.42,116.6,116.37,116.42,24697.0,104.5132,104.6748,104.4683,104.5132,24697.0
2017-07-28 10:50:00,116.36,116.36,115.98,116.09,45409.0,104.4593,104.4593,104.1182,104.2169,45409.0
2017-07-28 11:00:00,116.12,116.34,116.08,116.15,26325.0,104.2439,104.4414,104.2079,104.2708,26325.0
2017-07-28 11:10:00,116.21,116.26,116.06,116.26,14200.0,104.3246,104.3695,104.19,104.3695,14200.0
2017-07-28 11:20:00,116.19,116.22,115.9,115.97,21058.0,104.3067,104.3336,104.0464,104.1092,21058.0
2017-07-28 11:30:00,115.98,116.17,115.98,116.1,7302.0,104.1182,104.2887,104.1182,104.2259,7302.0
2017-07-28 11:40:00,116.1,116.1,115.9,116.08,14082.0,104.2259,104.2259,104.0464,104.2079,14082.0
2017-07-28 11:50:00,116.07,116.09,115.95,115.98,7790.0,104.199,104.2169,104.0912,104.1182,7790.0
2017-07-28 12:00:00,115.98,116.49,115.93,116.34,57938.0,104.1182,104.576,104.0733,104.4414,57938.0
2017-07-28 12:10:00,116.39,116.62,116.23,116.47,47113.0,104.4862,104.6927,104.3426,104.5581,47113.0
2017-07-28 12:20:00,116.49,116.57,116.36,116.38,59336.0,104.576,104.6478,104.4593,104.4773,59336.0
2017-07-28 12:30:00,116.4,116.5,116.39,116.48,47554.0,104.4952,104.585,104.4862,104.567,47554.0
2017-07-28 12:40:00,116.46,116.48,116.39,116.46,7551.0,104.5491,104.567,104.4862,104.5491,7551.0
2017-07-28 12:50:00,116.48,116.48,116.41,116.48,8825.0,104.567,104.567,104.5042,104.567,8825.0
2017-07-28 13:00:00,116.48,116.5,116.36,116.45,24231.0,104.567,104.585,104.4593,104.5401,24231.0
2017-07-28 13:10:00,116.46,116.5,116.39,116.4,16470.0,104.5491,104.585,104.4862,104.4952,16470.0
2017-07-28 13:20:00,116.42,116.42,116.29,116.36,8274.0,104.5132,104.5132,104.3965,104.4593,8274.0
2017-07-28 13:30:00,116.39,116.49,116.39,116.48,4634.0,104.4862,104.576,104.4862,104.567,4634.0
2017-07-28 13:40:00,116.45,116.5,116.37,116.43,15620.0,104.5401,104.585,104.4683,104.5221,15620.0
2017-07-28 13:50:00,116.43,116.55,116.42,116.46,32010.0,104.5221,104.6299,104.5132,104.5491,32010.0
2017-07-28 14:00:00,116.48,116.75,116.47,116.62,21642.0,104.567,104.8094,104.5581,104.6927,21642.0
2017-07-28 14:10:00,116.62,116.8,116.62,116.79,9324.0,104.6927,104.8543,104.6927,104.8453,9324.0
2017-07-28 14:20:00,116.8,116.85,116.72,116.79,31077.0,104.8543,104.8992,104.7825,104.8453,31077.0
2017-07-28 14:30:00,116.78,116.98,116.75,116.82,22280.0,104.8364,105.0159,104.8094,104.8723,22280.0
2017-07-28 14:40:00,116.84,116.86,116.77,116.81,6006.0,104.8902,104.9082,104.8274,104.8633,6006.0
2017-07-28 14:50:00,116.82,116.84,116.75,116.75,10375.0,104.8723,104.8902,104.8094,104.8094,10375.0
2017-07-28 15:00:00,116.78,116.81,116.64,116.74,24622.0,104.8364,104.8633,104.7107,104.8004,24622.0
2017-07-28 15:10:00,116.75,116.75,116.59,116.62,11947.0,104.8094,104.8094,104.6658,104.6927,11947.0
2017-07-28 15:20:00,116.6,116.6,116.48,116.5,13111.0,104.6748,104.6748,104.567,104.585,13111.0
2017-07-28 15:30:00,116.47,116.58,116.47,116.52,30515.0,104.5581,104.6568,104.5581,104.6029,30515.0
2017-07-28 15:40:00,116.52,116.6,116.45,116.57,63772.0,104.6029,104.6748,104.5401,104.6478,63772.0
2017-07-28 15:50:00,116.58,116.67,116.48,116.52,61191.0,104.6568,104.7376,104.567,104.6029,61191.0
2017-07-31 09:30:00,116.8,117.01,116.39,116.52,35012.0,104.8543,105.0428,104.4862,104.6029,35012.0
2017-07-31 09:40:00,116.46,116.46,116.06,116.16,56067.0,104.5491,104.5491,104.19,104.2798,56067.0
2017-07-31 09:50:00,116.18,116.31,116.06,116.24,28744.0,104.2977,104.4144,104.19,104.3516,28744.0
2017-07-31 10:00:00,116.31,116.31,115.96,116.18,12109.0,104.4144,104.4144,104.1002,104.2977,12109.0
2017-07-31 10:10:00,116.17,116.64,115.97,116.15,58952.0,104.2887,104.7107,104.1092,104.2708,58952.0
2017-07-31 10:20:00,116.13,116.14,115.92,116.11,24261.0,104.2528,104.2618,104.0643,104.2349,24261.0
2017-07-31 10:30:00,116.1,116.11,115.8,115.91,14581.0,104.2259,104.2349,103.9566,104.0553,14581.0
2017-07-31 10:40:00,115.92,116.11,115.91,116.07,9870.0,104.0643,104.2349,104.0553,104.199,9870.0
2017-07-31 10:50:00,116.02,116.26,115.93,116.08,14102.0,104.1541,104.3695,104.0733,104.2079,14102.0
2017-07-31 11:00:00,116.08,116.31,116.0,116.02,19841.0,104.2079,104.4144,104.1361,104.1541,19841.0
2017-07-31 11:10:00,116.01,116.03,115.93,116.0,3440.0,104.1451,104.1631,104.0733,104.1361,3440.0
2017-07-31 11:20:00,116.01,116.04,115.85,116.01,12098.0,104.1451,104.172,104.0015,104.1451,12098.0
2017-07-31 11:30:00,116.01,116.07,115.98,116.04,4509.0,104.1451,104.199,104.1182,104.172,4509.0
2017-07-31 11:40:00,116.04,116.07,115.91,115.91,7917.0,104.172,104.199,104.0553,104.0553,7917.0
2017-07-31 11:50:00,115.91,115.99,115.85,115.94,8160.0,104.0553,104.1271,104.0015,104.0823,8160.0
2017-07-31 12:00:00,115.92,115.96,115.86,115.96,11373.0,104.0643,104.1002,104.0104,104.1002,11373.0
2017-07-31 12:10:00,115.94,115.99,115.87,115.98,11570.0,104.0823,104.1271,104.0194,104.1182,11570.0
2017-07-31 12:20:00,115.94,116.13,115.94,116.06,3888.0,104.0823,104.2528,104.0823,104.19,3888.0
2017-07-31 12:30:00,116.09,116.16,115.98,115.99,7658.0,104.2169,104.2798,104.1182,104.1271,7658.0
2017-07-31 12:40:00,115.98,116.07,115.98,116.01,4850.0,104.1182,104.199,104.1182,104.1451,4850.0
2017-07-31 12:50:00,116.01,116.02,115.92,116.02,4231.0,104.1451,104.1541,104.0643,104.1541,4231.0
2017-07-31 13:00:00,116.01,116.05,115.95,116.01,7855.0,104.1451,104.181,104.0912,104.1451,7855.0
2017-07-31 13:10:00,115.98,116.02,115.92,115.96,3430.0,104.1182,104.1541,104.0643,104.1002,3430.0
2017-07-31 13:20:00,116.01,116.05,115.94,116.01,5050.0,104.1451,104.181,104.0823,104.1451,5050.0
2017-07-31 13:30:00,116.03,116.04,115.96,115.96,5129.0,104.1631,104.172,104.1002,104.1002,5129.0
2017-07-31 13:40:00,115.95,116.01,115.93,115.99,5501.0,104.0912,104.1451,104.0733,104.1271,5501.0
2017-07-31 13:50:00,116.01,116.17,116.01,116.04,8566.0,104.1451,104.2887,104.1451,104.172,8566.0
2017-07-31 14:00:00,116.08,116.08,115.95,115.98,7378.0,104.2079,104.2079,104.0912,104.1182,7378.0
2017-07-31 14:10:00,115.98,116.01,115.91,116.01,6100.0,104.1182,104.1451,104.0553,104.1451,6100.0
2017-07-31 14:20:00,115.99,116.03,115.92,115.98,14035.0,104.1271,104.1631,104.0643,104.1182,14035.0
2017-07-31 14:30:00,115.97,116.0,115.88,115.91,8140.0,104.1092,104.1361,104.0284,104.0553,8140.0
2017-07-31 14:40:00,115.89,115.95,115.88,115.91,11987.0,104.0374,104.0912,104.0284,104.0553,11987.0
2017-07-31 14:50:00,115.94,115.94,115.73,115.76,21299.0,104.0823,104.0823,103.8937,103.9207,21299.0
2017-07-31 15:00:00,115.76,115.88,115.73,115.79,6799.0,103.9207,104.0284,103.8937,103.9476,6799.0
2017-07-31 15:10:00,115.82,115.89,115.81,115.85,11043.0,103.9745,104.0374,103.9656,104.0015,11043.0
2017-07-31 15:20:00,115.84,115.94,115.84,115.93,12119.0,103.9925,104.0823,103.9925,104.0733,12119.0
2017-07-31 15:30:00,115.93,115.98,115.88,115.95,26091.0,104.0733,104.1182,104.0284,104.0912,26091.0
2017-07-31 15:40:00,115.97,116.08,115.92,116.02,36779.0,104.1092,104.2079,104.0643,104.1541,36779.0
2017-07-31 15:50:00,116.03,116.04,115.78,115.83,64686.0,104.1631,104.172,103.9386,103.9835,64686.0
2017-08-01 09:30:00,116.06,116.63,115.75,115.89,43971.0,104.19,104.7017,103.9117,104.0374,43971.0
2017-08-01 09:40:00,115.89,116.38,115.6,115.65,25875.0,104.0374,104.4773,103.777,103.8219,25875.0
2017-08-01 09:50:00,115.69,115.84,115.58,115.63,18531.0,103.8578,103.9925,103.7591,103.804,18531.0
2017-08-01 10:00:00,115.64,116.03,115.3,115.96,32385.0,103.8129,104.1631,103.5077,104.1002,32385.0
2017-08-01 10:10:00,115.88,116.11,115.73,115.95,28511.0,104.0284,104.2349,103.8937,104.0912,28511.0
2017-08-01 10:20:00,115.95,116.13,115.7,115.99,13828.0,104.0912,104.2528,103.8668,104.1271,13828.0
2017-08-01 10:30:00,116.02,116.11,115.75,115.82,12633.0,104.1541,104.2349,103.9117,103.9745,12633.0
2017-08-01 10:40:00,115.83,116.16,115.76,116.16,10817.0,103.9835,104.2798,103.9207,104.2798,10817.0
2017-08-01 10:50:00,116.12,116.35,116.12,116.27,25668.0,104.2439,104.4503,104.2439,104.3785,25668.0
2017-08-01 11:00:00,116.25,116.76,116.23,116.71,18812.0,104.3606,104.8184,104.3426,104.7735,18812.0
2017-08-01 11:10:00,116.7,116.7,116.4,116.44,8706.0,104.7645,104.7645,104.4952,104.5311,8706.0
2017-08-01 11:20:00,116.4,116.41,116.01,116.05,11750.0,104.4952,104.5042,104.1451,104.181,11750.0
2017-08-01 11:30:00,116.07,116.5,116.07,116.5,6449.0,104.199,104.585,104.199,104.585,6449.0
2017-08-01 11:40:00,116.46,116.64,116.46,116.55,15472.0,104.5491,104.7107,104.5491,104.6299,15472.0
2017-08-01 11:50:00,116.58,116.81,116.54,116.7,14593.0,104.6568,104.8633,104.6209,104.7645,14593.0
2017-08-01 12:00:00,116.7,116.74,116.58,116.74,10544.0,104.7645,104.8004,104.6568,104.8004,10544.0
2017-08-01 12:10:00,116.7,116.79,116.62,116.76,12372.0,104.7645,104.8453,104.6927,104.8184,12372.0
2017-08-01 12:20:00,116.78,116.78,116.57,116.62,7851.0,104.8364,104.8364,104.6478,104.6927,7851.0
2017-08-01 12:30:00,116.57,116.61,116.46,116.48,7700.0,104.6478,104.6837,104.5491,104.567,7700.0
2017-08-01 12:40:00,116.48,116.65,116.45,116.63,9434.0,104.567,104.7196,104.5401,104.7017,9434.0
2017-08-01 12:50:00,116.63,116.67,116.48,116.52,7200.0,104.7017,104.7376,104.567,104.6029,7200.0
2017-08-01 13:00:00,116.55,116.72,116.55,116.72,10006.0,104.6299,104.7825,104.6299,104.7825,10006.0
2017-08-01 13:10:00,116.71,116.72,116.6,116.71,7500.0,104.7735,104.7825,104.6748,104.7735,7500.0
2017-08-01 13:20:00,116.76,116.79,116.61,116.74,7021.0,104.8184,104.8453,104.6837,104.8004,7021.0
2017-08-01 13:30:00,116.74,116.89,116.74,116.89,6446.0,104.8004,104.9351,104.8004,104.9351,6446.0
2017-08-01 13:40:00,116.89,117.0,116.85,117.0,9940.0,104.9351,105.0339,104.8992,105.0339,9940.0
2017-08-01 13:50:00,116.99,117.33,116.97,117.29,20874.0,105.0249,105.3301,105.0069,105.2942,20874.0
2017-08-01 14:00:00,117.32,117.33,117.0,117.05,11660.0,105.3211,105.3301,105.0339,105.0787,11660.0
2017-08-01 14:10:00,117.06,117.17,117.06,117.08,6464.0,105.0877,105.1865,105.0877,105.1057,6464.0
2017-08-01 14:20:00,117.08,117.18,117.05,117.13,4750.0,105.1057,105.1954,105.0787,105.1506,4750.0
2017-08-01 14:30:00,117.13,117.21,117.03,117.05,7140.0,105.1506,105.2224,105.0608,105.0787,7140.0
2017-08-01 14:40:00,117.05,117.16,116.97,116.97,9616.0,105.0787,105.1775,105.0069,105.0069,9616.0
2017-08-01 14:50:00,116.97,117.27,116.97,117.16,15137.0,105.0069,105.2762,105.0069,105.1775,15137.0
2017-08-01 15:00:00,117.13,117.23,117.05,117.08,6819.0,105.1506,105.2403,105.0787,105.1057,6819.0
2017-08-01 15:10:00,117.09,117.16,117.05,117.11,8480.0,105.1146,105.1775,105.0787,105.1326,8480.0
2017-08-01 15:20:00,117.08,117.25,117.08,117.24,12483.0,105.1057,105.2583,105.1057,105.2493,12483.0
2017-08-01 15:30:00,117.23,117.47,117.2,117.45,30097.0,105.2403,105.4558,105.2134,105.4378,30097.0
2017-08-01 15:40:00,117.46,117.66,117.44,117.65,43393.0,105.4468,105.6263,105.4288,105.6174,43393.0
2017-08-01 15:50:00,117.65,117.68,117.41,117.43,68423.0,105.6174,105.6443,105.4019,105.4199,68423.0
2017-08-02 09:30:00,117.54,118.5,117.05,118.25,56010.0,105.5186,106.3804,105.0787,106.156,56010.0
2017-08-02 09:40:00,118.0,118.29,117.65,118.07,39008.0,105.9316,106.1919,105.6174,105.9944,39008.0
2017-08-02 09:50:00,117.96,118.72,117.92,118.46,49531.0,105.8957,106.5779,105.8598,106.3445,49531.0
2017-08-02 10:00:00,118.41,119.17,118.35,118.79,40002.0,106.2996,106.9819,106.2458,106.6408,40002.0
2017-08-02 10:10:00,118.8,119.19,118.7,118.87,42399.0,106.6498,106.9999,106.56,106.7126,42399.0
2017-08-02 10:20:00,118.87,119.32,118.6,118.63,49122.0,106.7126,107.1166,106.4702,106.4971,49122.0
2017-08-02 10:30:00,118.69,118.7,118.43,118.58,29101.0,106.551,106.56,106.3176,106.4523,29101.0
2017-08-02 10:40:00,118.6,118.6,118.01,118.26,26690.0,106.4702,106.4702,105.9406,106.165,26690.0
2017-08-02 10:50:00,118.27,118.88,118.27,118.61,25493.0,106.174,106.7216,106.174,106.4792,25493.0
2017-08-02 11:00:00,118.58,119.16,118.45,119.08,32758.0,106.4523,106.9729,106.3356,106.9011,32758.0
2017-08-02 11:10:00,119.16,119.2,118.83,118.88,39244.0,106.9729,107.0088,106.6767,106.7216,39244.0
2017-08-02 11:20:00,118.89,119.0,118.8,118.88,22672.0,106.7306,106.8293,106.6498,106.7216,22672.0
2017-08-02 11:30:00,118.91,119.11,118.8,118.98,28828.0,106.7485,106.9281,106.6498,106.8113,28828.0
2017-08-02 11:40:00,119.02,119.25,118.98,119.14,25314.0,106.8473,107.0537,106.8113,106.955,25314.0
2017-08-02 11:50:00,119.12,119.23,119.05,119.23,13974.0,106.937,107.0358,106.8742,107.0358,13974.0
2017-08-02 12:00:00,119.2,119.39,119.18,119.33,21798.0,107.0088,107.1794,106.9909,107.1256,21798.0
2017-08-02 12:10:00,119.3,119.41,119.25,119.37,16691.0,107.0986,107.1974,107.0537,107.1615,16691.0
2017-08-02 12:20:00,119.38,119.65,119.25,119.27,18593.0,107.1704,107.4128,107.0537,107.0717,18593.0
2017-08-02 12:30:00,119.26,119.42,119.24,119.35,22241.0,107.0627,107.2063,107.0448,107.1435,22241.0
2017-08-02 12:40:00,119.36,119.43,119.29,119.34,17287.0,107.1525,107.2153,107.0896,107.1345,17287.0
2017-08-02 12:50:00,119.36,119.37,118.93,118.96,8800.0,107.1525,107.1615,106.7665,106.7934,8800.0
2017-08-02 13:00:00,118.9,118.93,118.55,118.9,17306.0,106.7395,106.7665,106.4253,106.7395,17306.0
2017-08-02 13:10:00,118.86,119.18,118.86,119.15,12180.0,106.7036,106.9909,106.7036,106.964,12180.0
2017-08-02 13:20:00,119.14,119.29,118.99,119.26,12876.0,106.955,107.0896,106.8203,107.0627,12876.0
2017-08-02 13:30:00,119.25,119.29,119.15,119.24,9681.0,107.0537,107.0896,106.964,107.0448,9681.0
2017-08-02 13:40:00,119.22,119.69,119.22,119.61,22801.0,107.0268,107.4487,107.0268,107.3769,22801.0
2017-08-02 13:50:00,119.62,119.77,119.51,119.6,27866.0,107.3859,107.5205,107.2871,107.3679,27866.0
2017-08-02 14:00:00,119.6,119.81,119.56,119.74,34234.0,107.3679,107.5565,107.332,107.4936,34234.0
2017-08-02 14:10:00,119.74,119.81,119.58,119.58,24385.0,107.4936,107.5565,107.35,107.35,24385.0
2017-08-02 14:20:00,119.58,119.66,119.48,119.62,17930.0,107.35,107.4218,107.2602,107.3859,17930.0
2017-08-02 14:30:00,119.66,119.96,119.64,119.94,16780.0,107.4218,107.6911,107.4038,107.6732,16780.0
2017-08-02 14:40:00,119.94,119.96,119.51,119.61,25452.0,107.6732,107.6911,107.2871,107.3769,25452.0
2017-08-02 14:50:00,119.59,119.86,119.5,119.68,19184.0,107.359,107.6013,107.2782,107.4398,19184.0
2017-08-02 15:00:00,119.66,119.72,119.43,119.61,28407.0,107.4218,107.4757,107.2153,107.3769,28407.0
2017-08-02 15:10:00,119.61,119.68,119.36,119.45,23356.0,107.3769,107.4398,107.1525,107.2333,23356.0
2017-08-02 15:20:00,119.46,119.71,119.45,119.7,25844.0,107.2423,107.4667,107.2333,107.4577,25844.0
2017-08-02 15:30:00,119.7,119.72,119.51,119.51,30547.0,107.4577,107.4757,107.2871,107.2871,30547.0
2017-08-02 15:40:00,119.51,119.63,119.5,119.61,35658.0,107.2871,107.3949,107.2782,107.3769,35658.0
2017-08-02 15:50:00,119.61,119.69,119.38,119.45,113900.0,107.3769,107.4487,107.1704,107.2333,113900.0
2017-08-03 09:30:00,119.79,119.96,118.84,119.11,46804.0,107.5385,107.6911,106.6857,106.9281,46804.0
2017-08-03 09:40:00,119.16,119.58,118.75,118.84,33218.0,106.9729,107.35,106.6049,106.6857,33218.0
2017-08-03 09:50:00,118.86,119.43,118.86,119.19,33979.0,106.7036,107.2153,106.7036,106.9999,33979.0
2017-08-03 10:00:00,119.25,119.66,119.19,119.4,38743.0,107.0537,107.4218,106.9999,107.1884,38743.0
2017-08-03 10:10:00,119.43,119.44,118.92,119.11,11382.0,107.2153,107.2243,106.7575,106.9281,11382.0
2017-08-03 10:20:00,119.12,119.53,119.12,119.3,17805.0,106.937,107.3051,106.937,107.0986,17805.0
2017-08-03 10:30:00,119.32,119.68,119.32,119.52,16261.0,107.1166,107.4398,107.1166,107.2961,16261.0
2017-08-03 10:40:00,119.55,119.72,119.41,119.51,25272.0,107.323,107.4757,107.1974,107.2871,25272.0
2017-08-03 10:50:00,119.52,119.78,119.46,119.55,15137.0,107.2961,107.5295,107.2423,107.323,15137.0
2017-08-03 11:00:00,119.55,119.64,119.46,119.53,28976.0,107.323,107.4038,107.2423,107.3051,28976.0
2017-08-03 11:10:00,119.52,119.6,119.3,119.44,17327.0,107.2961,107.3679,107.0986,107.2243,17327.0
2017-08-03 11:20:00,119.41,119.48,119.36,119.44,11856.0,107.1974,107.2602,107.1525,107.2243,11856.0
2017-08-03 11:30:00,119.46,119.63,119.32,119.36,11600.0,107.2423,107.3949,107.1166,107.1525,11600.0
2017-08-03 11:40:00,119.33,119.44,119.07,119.13,21332.0,107.1256,107.2243,106.8921,106.946,21332.0
2017-08-03 11:50:00,119.09,119.17,118.69,118.69,18991.0,106.9101,106.9819,106.551,106.551,18991.0
2017-08-03 12:00:00,118.72,118.91,118.7,118.91,9561.0,106.5779,106.7485,106.56,106.7485,9561.0
2017-08-03 12:10:00,118.87,118.87,118.72,118.82,17894.0,106.7126,106.7126,106.5779,106.6677,17894.0
2017-08-03 12:20:00,118.82,119.22,118.82,119.22,25026.0,106.6677,107.0268,106.6677,107.0268,25026.0
2017-08-03 12:30:00,119.18,119.28,119.06,119.22,27503.0,106.9909,107.0807,106.8832,107.0268,27503.0
2017-08-03 12:40:00,119.21,119.27,119.06,119.08,10474.0,107.0178,107.0717,106.8832,106.9011,10474.0
2017-08-03 12:50:00,119.09,119.28,119.09,119.16,23129.0,106.9101,107.0807,106.9101,106.9729,23129.0
2017-08-03 13:00:00,119.13,119.27,119.12,119.17,15212.0,106.946,107.0717,106.937,106.9819,15212.0
2017-08-03 13:10:00,119.13,119.23,119.05,119.16,41674.0,106.946,107.0358,106.8742,106.9729,41674.0
2017-08-03 13:20:00,119.19,119.36,119.19,119.29,21910.0,106.9999,107.1525,106.9999,107.0896,21910.0
2017-08-03 13:30:00,119.27,119.63,119.27,119.5,17554.0,107.0717,107.3949,107.0717,107.2782,17554.0
2017-08-03 13:40:00,119.5,119.67,119.44,119.46,13405.0,107.2782,107.4308,107.2243,107.2423,13405.0
2017-08-03 13:50:00,119.51,119.59,119.42,119.42,12320.0,107.2871,107.359,107.2063,107.2063,12320.0
2017-08-03 14:00:00,119.47,119.75,119.47,119.55,12050.0,107.2512,107.5026,107.2512,107.323,12050.0
2017-08-03 14:10:00,119.55,119.73,119.34,119.52,27763.0,107.323,107.4846,107.1345,107.2961,27763.0
2017-08-03 14:20:00,119.55,119.6,119.41,119.46,36920.0,107.323,107.3679,107.1974,107.2423,36920.0
2017-08-03 14:30:00,119.47,119.5,119.29,119.3,32945.0,107.2512,107.2782,107.0896,107.0986,32945.0
2017-08-03 14:40:00,119.3,119.39,119.17,119.17,20109.0,107.0986,107.1794,106.9819,106.9819,20109.0
2017-08-03 14:50:00,119.18,119.18,118.72,118.91,33028.0,106.9909,106.9909,106.5779,106.7485,33028.0
2017-08-03 15:00:00,118.94,119.1,118.89,119.0,33933.0,106.7754,106.9191,106.7306,106.8293,33933.0
2017-08-03 15:10:00,118.96,119.08,118.93,118.96,27224.0,106.7934,106.9011,106.7665,106.7934,27224.0
2017-08-03 15:20:00,118.97,119.09,118.89,118.99,33366.0,106.8024,106.9101,106.7306,106.8203,33366.0
2017-08-03 15:30:00,118.96,119.05,118.55,118.56,82869.0,106.7934,106.8742,106.4253,106.4343,82869.0
2017-08-03 15:40:00,118.56,118.72,118.48,118.7,73577.0,106.4343,106.5779,106.3625,106.56,73577.0
2017-08-03 15:50:00,118.69,118.84,118.69,118.78,68622.0,106.551,106.6857,106.551,106.6318,68622.0
2017-08-04 09:30:00,118.97,119.42,118.87,119.41,53837.0,106.8024,107.2063,106.7126,107.1974,53837.0
2017-08-04 09:40:00,119.31,119.79,119.31,119.34,94002.0,107.1076,107.5385,107.1076,107.1345,94002.0
2017-08-04 09:50:00,119.43,119.99,119.38,119.49,35656.0,107.2153,107.718,107.1704,107.2692,35656.0
2017-08-04 10:00:00,119.53,119.53,118.75,118.76,41106.0,107.3051,107.3051,106.6049,106.6138,41106.0
2017-08-04 10:10:00,118.8,119.22,118.8,119.22,16759.0,106.6498,107.0268,106.6498,107.0268,16759.0
2017-08-04 10:20:00,119.2,119.28,118.93,119.28,61634.0,107.0088,107.0807,106.7665,107.0807,61634.0
2017-08-04 10:30:00,119.24,119.61,119.24,119.46,19397.0,107.0448,107.3769,107.0448,107.2423,19397.0
2017-08-04 10:40:00,119.43,119.61,119.37,119.6,15427.0,107.2153,107.3769,107.1615,107.3679,15427.0
2017-08-04 10:50:00,119.55,119.69,119.47,119.66,18031.0,107.323,107.4487,107.2512,107.4218,18031.0
2017-08-04 11:00:00,119.68,119.68,119.46,119.58,19375.0,107.4398,107.4398,107.2423,107.35,19375.0
2017-08-04 11:10:00,119.62,119.64,119.44,119.52,12739.0,107.3859,107.4038,107.2243,107.2961,12739.0
2017-08-04 11:20:00,119.45,119.57,119.38,119.43,10806.0,107.2333,107.341,107.1704,107.2153,10806.0
2017-08-04 11:30:00,119.42,119.64,119.39,119.57,13096.0,107.2063,107.4038,107.1794,107.341,13096.0
2017-08-04 11:40:00,119.54,119.58,119.42,119.56,6982.0,107.3141,107.35,107.2063,107.332,6982.0
2017-08-04 11:50:00,119.51,119.58,119.39,119.41,8150.0,107.2871,107.35,107.1794,107.1974,8150.0
2017-08-04 12:00:00,119.38,119.54,119.31,119.49,18133.0,107.1704,107.3141,107.1076,107.2692,18133.0
2017-08-04 12:10:00,119.44,119.49,119.33,119.34,23534.0,107.2243,107.2692,107.1256,107.1345,23534.0
2017-08-04 12:20:00,119.36,119.48,119.33,119.44,8550.0,107.1525,107.2602,107.1256,107.2243,8550.0
2017-08-04 12:30:00,119.45,119.53,119.43,119.5,6094.0,107.2333,107.3051,107.2153,107.2782,6094.0
2017-08-04 12:40:00,119.51,119.53,119.45,119.52,6385.0,107.2871,107.3051,107.2333,107.2961,6385.0
2017-08-04 12:50:00,119.49,119.52,119.46,119.47,7550.0,107.2692,107.2961,107.2423,107.2512,7550.0
2017-08-04 13:00:00,119.44,119.62,119.42,119.56,11143.0,107.2243,107.3859,107.2063,107.332,11143.0
2017-08-04 13:10:00,119.58,119.58,119.51,119.52,3740.0,107.35,107.35,107.2871,107.2961,3740.0
2017-08-04 13:20:00,119.51,119.63,119.5,119.58,12441.0,107.2871,107.3949,107.2782,107.35,12441.0
2017-08-04 13:30:00,119.55,119.67,119.51,119.6,6696.0,107.323,107.4308,107.2871,107.3679,6696.0
2017-08-04 13:40:00,119.56,119.62,119.52,119.55,6530.0,107.332,107.3859,107.2961,107.323,6530.0
2017-08-04 13:50:00,119.55,119.56,119.5,119.54,3408.0,107.323,107.332,107.2782,107.3141,3408.0
2017-08-04 14:00:00,119.51,119.53,119.46,119.49,8703.0,107.2871,107.3051,107.2423,107.2692,8703.0
2017-08-04 14:10:00,119.49,119.69,119.47,119.68,16072.0,107.2692,107.4487,107.2512,107.4398,16072.0
2017-08-04 14:20:00,119.63,119.68,119.58,119.6,12374.0,107.3949,107.4398,107.35,107.3679,12374.0
2017-08-04 14:30:00,119.61,119.71,119.61,119.64,12305.0,107.3769,107.4667,107.3769,107.4038,12305.0
2017-08-04 14:40:00,119.67,119.71,119.59,119.65,11673.0,107.4308,107.4667,107.359,107.4128,11673.0
2017-08-04 14:50:00,119.65,119.73,119.55,119.55,11859.0,107.4128,107.4846,107.323,107.323,11859.0
2017-08-04 15:00:00,119.55,119.69,119.54,119.63,13408.0,107.323,107.4487,107.3141,107.3949,13408.0
2017-08-04 15:10:00,119.62,119.63,119.44,119.45,23298.0,107.3859,107.3949,107.2243,107.2333,23298.0
2017-08-04 15:20:00,119.44,119.44,119.3,119.4,27369.0,107.2243,107.2243,107.0986,107.1884,27369.0
2017-08-04 15:30:00,119.39,119.5,119.38,119.41,23989.0,107.1794,107.2782,107.1704,107.1974,23989.0
2017-08-04 15:40:00,119.4,119.57,119.4,119.4,42593.0,107.1884,107.341,107.1884,107.1884,42593.0
2017-08-04 15:50:00,119.41,119.56,119.37,119.49,99586.0,107.1974,107.332,107.1615,107.2692,99586.0
2017-08-07 09:30:00,120.62,121.27,120.0,120.9,95904.0,108.2836,108.8671,107.727,108.535,95904.0
2017-08-07 09:40:00,120.83,121.39,120.76,121.01,96339.0,108.4721,108.9749,108.4093,108.6337,96339.0
2017-08-07 09:50:00,121.0,121.53,120.65,121.51,124637.0,108.6248,109.1005,108.3105,109.0826,124637.0
2017-08-07 10:00:00,121.49,121.96,121.32,121.75,83271.0,109.0646,109.4866,108.912,109.298,83271.0
2017-08-07 10:10:00,121.74,122.89,121.6,122.22,129287.0,109.2891,110.3215,109.1634,109.72,129287.0
2017-08-07 10:20:00,122.11,122.43,121.93,122.2,66448.0,109.6212,109.9085,109.4596,109.702,66448.0
2017-08-07 10:30:00,122.15,122.43,122.03,122.14,51250.0,109.6571,109.9085,109.5494,109.6482,51250.0
2017-08-07 10:40:00,122.13,122.41,122.02,122.14,42205.0,109.6392,109.8905,109.5404,109.6482,42205.0
2017-08-07 10:50:00,122.18,122.35,121.67,121.9,74476.0,109.6841,109.8367,109.2262,109.4327,74476.0
2017-08-07 11:00:00,121.95,122.1,121.52,121.77,39240.0,109.4776,109.6122,109.0916,109.316,39240.0
2017-08-07 11:10:00,121.81,121.82,121.56,121.58,32114.0,109.3519,109.3609,109.1275,109.1454,32114.0
2017-08-07 11:20:00,121.57,121.72,121.34,121.46,90123.0,109.1365,109.2711,108.93,109.0377,90123.0
2017-08-07 11:30:00,121.37,121.66,121.25,121.54,34362.0,108.9569,109.2173,108.8492,109.1095,34362.0
2017-08-07 11:40:00,121.58,121.69,121.43,121.43,60942.0,109.1454,109.2442,109.0108,109.0108,60942.0
2017-08-07 11:50:00,121.45,121.62,121.21,121.26,33402.0,109.0287,109.1813,108.8133,108.8582,33402.0
2017-08-07 12:00:00,121.31,121.52,121.2,121.36,35796.0,108.903,109.0916,108.8043,108.9479,35796.0
2017-08-07 12:10:00,121.4,121.58,121.3,121.53,23160.0,108.9838,109.1454,108.8941,109.1005,23160.0
2017-08-07 12:20:00,121.57,122.05,121.56,122.01,51276.0,109.1365,109.5674,109.1275,109.5315,51276.0
2017-08-07 12:30:00,122.0,122.03,121.66,121.98,44941.0,109.5225,109.5494,109.2173,109.5045,44941.0
2017-08-07 12:40:00,121.98,122.06,121.86,121.87,46203.0,109.5045,109.5763,109.3968,109.4058,46203.0
2017-08-07 12:50:00,121.84,123.25,121.81,123.21,177836.0,109.3788,110.6446,109.3519,110.6087,177836.0
2017-08-07 13:00:00,123.14,123.31,122.24,122.3,160824.0,110.5459,110.6985,109.7379,109.7918,160824.0
2017-08-07 13:10:00,122.31,122.5,122.15,122.45,82068.0,109.8008,109.9713,109.6571,109.9265,82068.0
2017-08-07 13:20:00,122.41,122.6,122.37,122.59,90498.0,109.8905,110.0611,109.8546,110.0521,90498.0
2017-08-07 13:30:00,122.57,122.66,122.4,122.55,61926.0,110.0342,110.115,109.8816,110.0162,61926.0
2017-08-07 13:40:00,122.53,122.76,122.36,122.42,52907.0,109.9983,110.2047,109.8457,109.8995,52907.0
2017-08-07 13:50:00,122.47,122.69,122.39,122.46,55540.0,109.9444,110.1419,109.8726,109.9354,55540.0
2017-08-07 14:00:00,122.45,122.62,122.3,122.46,65458.0,109.9265,110.0791,109.7918,109.9354,65458.0
2017-08-07 14:10:00,122.45,123.01,122.41,122.88,58057.0,109.9265,110.4292,109.8905,110.3125,58057.0
2017-08-07 14:20:00,122.91,123.48,122.82,122.86,95619.0,110.3394,110.8511,110.2586,110.2945,95619.0
2017-08-07 14:30:00,122.84,122.99,122.6,122.68,73635.0,110.2766,110.4112,110.0611,110.1329,73635.0
2017-08-07 14:40:00,122.69,122.92,122.53,122.56,57303.0,110.1419,110.3484,109.9983,110.0252,57303.0
2017-08-07 14:50:00,122.55,122.93,122.5,122.77,102629.0,110.0162,110.3574,109.9713,110.2137,102629.0
2017-08-07 15:00:00,122.77,122.82,122.5,122.55,79139.0,110.2137,110.2586,109.9713,110.0162,79139.0
2017-08-07 15:10:00,122.57,122.82,122.34,122.73,73917.0,110.0342,110.2586,109.8277,110.1778,73917.0
2017-08-07 15:20:00,122.73,123.12,122.71,123.12,91134.0,110.1778,110.5279,110.1599,110.5279,91134.0
2017-08-07 15:30:00,123.11,123.36,123.0,123.07,101443.0,110.519,110.7434,110.4202,110.483,101443.0
2017-08-07 15:40:00,123.07,123.12,123.0,123.02,145542.0,110.483,110.5279,110.4202,110.4382,145542.0
2017-08-07 15:50:00,123.02,123.17,122.85,123.12,299897.0,110.4382,110.5728,110.2855,110.5279,299897.0
2017-08-08 09:30:00,119.13,119.17,113.68,116.48,604276.0,106.946,106.9819,102.0534,104.567,604276.0
2017-08-08 09:40:00,116.35,117.8,114.81,115.76,262181.0,104.4503,105.752,103.0678,103.9207,262181.0
2017-08-08 09:50:00,115.78,116.62,115.35,115.95,178161.0,103.9386,104.6927,103.5526,104.0912,178161.0
2017-08-08 10:00:00,115.91,115.98,115.3,115.58,186077.0,104.0553,104.1182,103.5077,103.7591,186077.0
2017-08-08 10:10:00,115.54,115.57,114.99,115.02,310619.0,103.7232,103.7501,103.2294,103.2564,310619.0
2017-08-08 10:20:00,115.03,115.49,114.9,115.12,161287.0,103.2653,103.6783,103.1486,103.3461,161287.0
2017-08-08 10:30:00,115.05,115.71,115.01,115.46,159447.0,103.2833,103.8758,103.2474,103.6514,159447.0
2017-08-08 10:40:00,115.46,115.66,114.98,115.0,89963.0,103.6514,103.8309,103.2204,103.2384,89963.0
2017-08-08 10:50:00,115.04,115.56,114.98,115.47,73929.0,103.2743,103.7411,103.2204,103.6603,73929.0
2017-08-08 11:00:00,115.4,116.99,115.27,116.89,141293.0,103.5975,105.0249,103.4808,104.9351,141293.0
2017-08-08 11:10:00,116.93,117.0,116.31,116.34,100280.0,104.971,105.0339,104.4144,104.4414,100280.0
2017-08-08 11:20:00,116.34,116.55,116.04,116.35,52049.0,104.4414,104.6299,104.172,104.4503,52049.0
2017-08-08 11:30:00,116.41,116.46,115.9,116.12,50258.0,104.5042,104.5491,104.0464,104.2439,50258.0
2017-08-08 11:40:00,116.15,116.77,116.09,116.72,57708.0,104.2708,104.8274,104.2169,104.7825,57708.0
2017-08-08 11:50:00,116.72,116.86,116.27,116.44,38422.0,104.7825,104.9082,104.3785,104.5311,38422.0
2017-08-08 12:00:00,116.44,116.49,116.16,116.27,34119.0,104.5311,104.576,104.2798,104.3785,34119.0
2017-08-08 12:10:00,116.27,116.42,115.81,115.99,47135.0,104.3785,104.5132,103.9656,104.1271,47135.0
2017-08-08 12:20:00,115.95,116.0,115.42,115.49,39643.0,104.0912,104.1361,103.6154,103.6783,39643.0
2017-08-08 12:30:00,115.49,115.7,115.45,115.65,37378.0,103.6783,103.8668,103.6424,103.8219,37378.0
2017-08-08 12:40:00,115.65,115.65,115.42,115.43,40894.0,103.8219,103.8219,103.6154,103.6244,40894.0
2017-08-08 12:50:00,115.43,115.66,115.4,115.61,56124.0,103.6244,103.8309,103.5975,103.786,56124.0
2017-08-08 13:00:00,115.63,115.84,115.63,115.74,40491.0,103.804,103.9925,103.804,103.9027,40491.0
2017-08-08 13:10:00,115.71,115.75,115.27,115.31,56854.0,103.8758,103.9117,103.4808,103.5167,56854.0
2017-08-08 13:20:00,115.33,115.36,115.03,115.18,101620.0,103.5346,103.5616,103.2653,103.4,101620.0
2017-08-08 13:30:00,115.18,115.46,115.01,115.45,41989.0,103.4,103.6514,103.2474,103.6424,41989.0
2017-08-08 13:40:00,115.46,115.57,115.17,115.34,45613.0,103.6514,103.7501,103.391,103.5436,45613.0
2017-08-08 13:50:00,115.37,115.5,114.9,114.95,227640.0,103.5706,103.6873,103.1486,103.1935,227640.0
2017-08-08 14:00:00,114.95,114.97,114.28,114.37,109352.0,103.1935,103.2115,102.592,102.6728,109352.0
2017-08-08 14:10:00,114.37,114.47,114.0,114.02,81572.0,102.6728,102.7626,102.3407,102.3586,81572.0
2017-08-08 14:20:00,114.04,114.43,114.03,114.23,70143.0,102.3766,102.7267,102.3676,102.5472,70143.0
2017-08-08 14:30:00,114.23,114.35,114.04,114.14,68536.0,102.5472,102.6549,102.3766,102.4664,68536.0
2017-08-08 14:40:00,114.16,114.28,114.0,114.11,104502.0,102.4843,102.592,102.3407,102.4394,104502.0
2017-08-08 14:50:00,114.11,114.37,114.0,114.37,78400.0,102.4394,102.6728,102.3407,102.6728,78400.0
2017-08-08 15:00:00,114.34,114.41,114.07,114.14,81944.0,102.6459,102.7087,102.4035,102.4664,81944.0
2017-08-08 15:10:00,114.15,114.43,114.08,114.42,85199.0,102.4753,102.7267,102.4125,102.7177,85199.0
2017-08-08 15:20:00,114.42,114.72,114.42,114.61,93079.0,102.7177,102.987,102.7177,102.8883,93079.0
2017-08-08 15:30:00,114.61,115.41,114.59,115.35,139111.0,102.8883,103.6065,102.8703,103.5526,139111.0
2017-08-08 15:40:00,115.34,115.36,115.0,115.29,198086.0,103.5436,103.5616,103.2384,103.4987,198086.0
2017-08-08 15:50:00,115.27,115.57,115.25,115.41,212822.0,103.4808,103.7501,103.4628,103.6065,212822.0
2017-08-09 09:30:00,114.66,115.71,114.1,114.77,107841.0,102.9332,103.8758,102.4304,103.0319,107841.0
2017-08-09 09:40:00,114.74,114.95,114.2,114.42,104053.0,103.005,103.1935,102.5202,102.7177,104053.0
2017-08-09 09:50:00,114.38,114.45,113.04,113.56,107409.0,102.6818,102.7447,101.4789,101.9457,107409.0
2017-08-09 10:00:00,113.64,113.92,113.03,113.12,93821.0,102.0175,102.2689,101.4699,101.5507,93821.0
2017-08-09 10:10:00,113.08,113.52,113.08,113.3,52758.0,101.5148,101.9098,101.5148,101.7123,52758.0
2017-08-09 10:20:00,113.35,113.47,113.11,113.36,83103.0,101.7572,101.8649,101.5417,101.7661,83103.0
2017-08-09 10:30:00,113.32,113.37,112.52,112.53,71158.0,101.7302,101.7751,101.012,101.021,71158.0
2017-08-09 10:40:00,112.57,112.97,112.14,112.14,63648.0,101.0569,101.416,100.6709,100.6709,63648.0
2017-08-09 10:50:00,112.16,112.47,112.01,112.31,41913.0,100.6889,100.9672,100.5542,100.8235,41913.0
2017-08-09 11:00:00,112.28,112.41,112.1,112.2,37517.0,100.7966,100.9133,100.635,100.7248,37517.0
2017-08-09 11:10:00,112.23,112.36,111.67,111.97,49769.0,100.7517,100.8684,100.249,100.5183,49769.0
2017-08-09 11:20:00,111.97,112.18,111.89,112.06,50958.0,100.5183,100.7068,100.4465,100.5991,50958.0
2017-08-09 11:30:00,112.08,112.09,111.37,111.53,62173.0,100.617,100.626,99.9797,100.1233,62173.0
2017-08-09 11:40:00,111.52,111.64,111.23,111.52,36957.0,100.1143,100.222,99.854,100.1143,36957.0
2017-08-09 11:50:00,111.48,112.17,111.25,111.92,41912.0,100.0784,100.6978,99.8719,100.4734,41912.0
2017-08-09 12:00:00,111.95,112.11,111.76,111.93,33518.0,100.5003,100.644,100.3298,100.4824,33518.0
2017-08-09 12:10:00,111.93,112.76,111.9,112.36,62377.0,100.4824,101.2275,100.4555,100.8684,62377.0
2017-08-09 12:20:00,112.31,112.43,112.11,112.15,23784.0,100.8235,100.9312,100.644,100.6799,23784.0
2017-08-09 12:30:00,112.15,112.31,112.05,112.21,20215.0,100.6799,100.8235,100.5901,100.7337,20215.0
2017-08-09 12:40:00,112.19,112.28,111.92,111.92,24956.0,100.7158,100.7966,100.4734,100.4734,24956.0
2017-08-09 12:50:00,111.92,111.99,111.4,111.98,53602.0,100.4734,100.5362,100.0066,100.5273,53602.0
2017-08-09 13:00:00,111.87,111.99,111.51,111.78,69460.0,100.4285,100.5362,100.1053,100.3477,69460.0
2017-08-09 13:10:00,111.8,112.49,111.79,112.24,44536.0,100.3657,100.9851,100.3567,100.7607,44536.0
2017-08-09 13:20:00,112.25,112.65,112.23,112.39,34076.0,100.7697,101.1287,100.7517,100.8953,34076.0
2017-08-09 13:30:00,112.4,112.75,112.33,112.53,43004.0,100.9043,101.2185,100.8415,101.021,43004.0
2017-08-09 13:40:00,112.58,112.81,112.48,112.6,40254.0,101.0659,101.2724,100.9761,101.0839,40254.0
2017-08-09 13:50:00,112.63,112.63,112.45,112.55,25234.0,101.1108,101.1108,100.9492,101.039,25234.0
2017-08-09 14:00:00,112.5,112.59,112.47,112.52,27555.0,100.9941,101.0749,100.9672,101.012,27555.0
2017-08-09 14:10:00,112.52,112.86,112.38,112.69,49325.0,101.012,101.3173,100.8864,101.1647,49325.0
2017-08-09 14:20:00,112.7,113.0,112.67,112.92,48827.0,101.1736,101.4429,101.1467,101.3711,48827.0
2017-08-09 14:30:00,112.91,113.21,112.91,113.07,37518.0,101.3622,101.6315,101.3622,101.5058,37518.0
2017-08-09 14:40:00,113.07,113.41,112.96,113.26,52726.0,101.5058,101.811,101.407,101.6764,52726.0
2017-08-09 14:50:00,113.26,113.27,112.96,113.01,28570.0,101.6764,101.6853,101.407,101.4519,28570.0
2017-08-09 15:00:00,113.01,113.22,112.85,112.88,41335.0,101.4519,101.6404,101.3083,101.3352,41335.0
2017-08-09 15:10:00,112.85,113.12,112.69,113.11,43662.0,101.3083,101.5507,101.1647,101.5417,43662.0
2017-08-09 15:20:00,113.08,113.09,112.96,113.06,45005.0,101.5148,101.5237,101.407,101.4968,45005.0
2017-08-09 15:30:00,113.05,113.1,112.96,113.1,57904.0,101.4878,101.5327,101.407,101.5327,57904.0
2017-08-09 15:40:00,113.09,113.39,113.06,113.34,94089.0,101.5237,101.7931,101.4968,101.7482,94089.0
2017-08-09 15:50:00,113.34,113.44,113.14,113.16,143570.0,101.7482,101.8379,101.5686,101.5866,143570.0
2017-08-10 09:30:00,112.5,112.51,111.37,111.41,179745.0,100.9941,101.0031,99.9797,100.0156,179745.0
2017-08-10 09:40:00,111.4,111.54,111.01,111.14,108475.0,100.0066,100.1323,99.6565,99.7732,108475.0
2017-08-10 09:50:00,111.22,111.48,110.84,111.13,98675.0,99.845,100.0784,99.5039,99.7642,98675.0
2017-08-10 10:00:00,111.02,111.19,110.46,110.52,72967.0,99.6655,99.8181,99.1627,99.2166,72967.0
2017-08-10 10:10:00,110.53,111.18,110.25,111.14,57722.0,99.2256,99.8091,98.9742,99.7732,57722.0
2017-08-10 10:20:00,111.14,111.72,111.06,111.5,75014.0,99.7732,100.2939,99.7014,100.0964,75014.0
2017-08-10 10:30:00,111.46,111.95,111.07,111.78,49929.0,100.0605,100.5003,99.7103,100.3477,49929.0
2017-08-10 10:40:00,111.85,112.09,111.78,111.89,70539.0,100.4106,100.626,100.3477,100.4465,70539.0
2017-08-10 10:50:00,111.9,111.9,111.31,111.34,25335.0,100.4555,100.4555,99.9258,99.9527,25335.0
2017-08-10 11:00:00,111.33,111.5,111.3,111.33,34824.0,99.9437,100.0964,99.9168,99.9437,34824.0
2017-08-10 11:10:00,111.33,111.44,111.12,111.25,60604.0,99.9437,100.0425,99.7552,99.8719,60604.0
2017-08-10 11:20:00,111.25,111.41,111.13,111.35,46638.0,99.8719,100.0156,99.7642,99.9617,46638.0
2017-08-10 11:30:00,111.37,111.51,111.25,111.34,36940.0,99.9797,100.1053,99.8719,99.9527,36940.0
2017-08-10 11:40:00,111.34,111.51,111.32,111.47,39785.0,99.9527,100.1053,99.9348,100.0694,39785.0
2017-08-10 11:50:00,111.45,111.64,111.31,111.57,56213.0,100.0515,100.222,99.9258,100.1592,56213.0
2017-08-10 12:00:00,111.57,111.69,111.33,111.69,35879.0,100.1592,100.2669,99.9437,100.2669,35879.0
2017-08-10 12:10:00,111.68,111.68,111.31,111.42,28290.0,100.258,100.258,99.9258,100.0245,28290.0
2017-08-10 12:20:00,111.42,111.6,111.34,111.59,75456.0,100.0245,100.1861,99.9527,100.1772,75456.0
2017-08-10 12:30:00,111.57,111.57,110.86,110.91,108415.0,100.1592,100.1592,99.5218,99.5667,108415.0
2017-08-10 12:40:00,111.01,111.08,110.52,110.82,57144.0,99.6565,99.7193,99.2166,99.4859,57144.0
2017-08-10 12:50:00,110.83,111.01,110.79,110.92,21755.0,99.4949,99.6565,99.459,99.5757,21755.0
2017-08-10 13:00:00,110.93,111.28,110.85,111.21,43591.0,99.5847,99.8989,99.5128,99.836,43591.0
2017-08-10 13:10:00,111.21,111.28,110.85,111.02,27139.0,99.836,99.8989,99.5128,99.6655,27139.0
2017-08-10 13:20:00,110.99,111.24,110.89,111.11,27740.0,99.6385,99.863,99.5487,99.7462,27740.0
2017-08-10 13:30:00,111.14,111.19,111.01,111.1,27780.0,99.7732,99.8181,99.6565,99.7373,27780.0
2017-08-10 13:40:00,111.05,111.15,111.01,111.02,23113.0,99.6924,99.7822,99.6565,99.6655,23113.0
2017-08-10 13:50:00,111.02,111.08,110.55,110.6,32701.0,99.6655,99.7193,99.2435,99.2884,32701.0
2017-08-10 14:00:00,110.68,110.69,110.34,110.5,24074.0,99.3602,99.3692,99.055,99.1986,24074.0
2017-08-10 14:10:00,110.51,110.75,110.5,110.74,34135.0,99.2076,99.4231,99.1986,99.4141,34135.0
2017-08-10 14:20:00,110.74,110.94,110.67,110.82,36969.0,99.4141,99.5936,99.3512,99.4859,36969.0
2017-08-10 14:30:00,110.8,110.97,110.76,110.87,38787.0,99.468,99.6206,99.432,99.5308,38787.0
2017-08-10 14:40:00,110.84,111.06,110.8,110.98,26732.0,99.5039,99.7014,99.468,99.6295,26732.0
2017-08-10 14:50:00,111.07,111.28,111.0,111.19,46004.0,99.7103,99.8989,99.6475,99.8181,46004.0
2017-08-10 15:00:00,111.21,111.32,111.13,111.32,53584.0,99.836,99.9348,99.7642,99.9348,53584.0
2017-08-10 15:10:00,111.28,111.28,111.18,111.22,61662.0,99.8989,99.8989,99.8091,99.845,61662.0
2017-08-10 15:20:00,111.23,111.25,110.98,111.15,71768.0,99.854,99.8719,99.6295,99.7822,71768.0
2017-08-10 15:30:00,111.16,111.29,110.94,110.96,72175.0,99.7911,99.9078,99.5936,99.6116,72175.0
2017-08-10 15:40:00,110.95,111.09,110.92,111.01,103899.0,99.6026,99.7283,99.5757,99.6565,103899.0
2017-08-10 15:50:00,111.01,111.19,110.89,110.93,181648.0,99.6565,99.8181,99.5487,99.5847,181648.0
2017-08-11 09:30:00,110.0,110.08,108.61,109.25,181188.0,98.7498,98.8216,97.5019,98.0765,181188.0
2017-08-11 09:40:00,109.41,109.49,108.75,108.84,77279.0,98.2201,98.2919,97.6276,97.7084,77279.0
2017-08-11 09:50:00,108.89,109.69,108.83,109.53,159057.0,97.7533,98.4715,97.6994,98.3278,159057.0
2017-08-11 10:00:00,109.47,110.24,109.42,109.94,84961.0,98.274,98.9652,98.2291,98.6959,84961.0
2017-08-11 10:10:00,110.08,110.28,109.87,110.11,53160.0,98.8216,99.0011,98.6331,98.8485,53160.0
2017-08-11 10:20:00,110.09,110.12,109.85,109.93,28144.0,98.8306,98.8575,98.6151,98.6869,28144.0
2017-08-11 10:30:00,110.0,110.01,109.77,109.84,44699.0,98.7498,98.7588,98.5433,98.6061,44699.0
2017-08-11 10:40:00,109.85,109.95,109.7,109.85,24707.0,98.6151,98.7049,98.4805,98.6151,24707.0
2017-08-11 10:50:00,109.85,109.86,109.52,109.54,22416.0,98.6151,98.6241,98.3189,98.3368,22416.0
2017-08-11 11:00:00,109.55,109.59,109.24,109.24,43691.0,98.3458,98.3817,98.0675,98.0675,43691.0
2017-08-11 11:10:00,109.26,109.45,109.22,109.22,18673.0,98.0855,98.256,98.0495,98.0495,18673.0
2017-08-11 11:20:00,109.22,109.31,108.77,108.92,44477.0,98.0495,98.1303,97.6456,97.7802,44477.0
2017-08-11 11:30:00,108.88,108.88,108.6,108.8,42593.0,97.7443,97.7443,97.493,97.6725,42593.0
2017-08-11 11:40:00,108.77,109.29,108.77,108.99,45699.0,97.6456,98.1124,97.6456,97.8431,45699.0
2017-08-11 11:50:00,109.0,109.03,108.8,108.86,18258.0,97.852,97.879,97.6725,97.7264,18258.0
2017-08-11 12:00:00,108.86,109.14,108.83,108.97,28361.0,97.7264,97.9777,97.6994,97.8251,28361.0
2017-08-11 12:10:00,108.98,109.1,108.95,108.98,19868.0,97.8341,97.9418,97.8072,97.8341,19868.0
2017-08-11 12:20:00,108.99,109.0,108.78,108.82,18792.0,97.8431,97.852,97.6545,97.6905,18792.0
2017-08-11 12:30:00,108.83,108.94,108.75,108.9,35809.0,97.6994,97.7982,97.6276,97.7623,35809.0
2017-08-11 12:40:00,108.9,109.19,108.9,109.1,29641.0,97.7623,98.0226,97.7623,97.9418,29641.0
2017-08-11 12:50:00,109.08,109.32,109.03,109.17,35912.0,97.9239,98.1393,97.879,98.0047,35912.0
2017-08-11 13:00:00,109.11,109.29,109.04,109.25,26353.0,97.9508,98.1124,97.888,98.0765,26353.0
2017-08-11 13:10:00,109.21,109.21,109.05,109.11,18948.0,98.0406,98.0406,97.8969,97.9508,18948.0
2017-08-11 13:20:00,109.07,109.24,109.05,109.1,27691.0,97.9149,98.0675,97.8969,97.9418,27691.0
2017-08-11 13:30:00,109.1,109.24,109.04,109.09,25310.0,97.9418,98.0675,97.888,97.9328,25310.0
2017-08-11 13:40:00,109.07,109.27,109.06,109.27,49442.0,97.9149,98.0944,97.9059,98.0944,49442.0
2017-08-11 13:50:00,109.27,109.44,109.06,109.08,32865.0,98.0944,98.247,97.9059,97.9239,32865.0
2017-08-11 14:00:00,109.15,109.27,109.11,109.11,22568.0,97.9867,98.0944,97.9508,97.9508,22568.0
2017-08-11 14:10:00,109.12,109.34,109.04,109.3,70909.0,97.9598,98.1573,97.888,98.1214,70909.0
2017-08-11 14:20:00,109.31,109.5,109.28,109.42,31053.0,98.1303,98.3009,98.1034,98.2291,31053.0
2017-08-11 14:30:00,109.41,109.45,109.08,109.2,40495.0,98.2201,98.256,97.9239,98.0316,40495.0
2017-08-11 14:40:00,109.18,109.61,109.18,109.57,48948.0,98.0136,98.3997,98.0136,98.3638,48948.0
2017-08-11 14:50:00,109.55,109.56,109.36,109.38,26563.0,98.3458,98.3548,98.1752,98.1932,26563.0
2017-08-11 15:00:00,109.43,109.48,109.42,109.42,18865.0,98.2381,98.283,98.2291,98.2291,18865.0
2017-08-11 15:10:00,109.45,109.72,109.42,109.71,28701.0,98.256,98.4984,98.2291,98.4894,28701.0
2017-08-11 15:20:00,109.66,109.81,109.66,109.71,36505.0,98.4445,98.5792,98.4445,98.4894,36505.0
2017-08-11 15:30:00,109.71,109.72,109.39,109.62,38096.0,98.4894,98.4984,98.2022,98.4086,38096.0
2017-08-11 15:40:00,109.61,109.75,109.6,109.72,60149.0,98.3997,98.5253,98.3907,98.4984,60149.0
2017-08-11 15:50:00,109.71,109.73,109.34,109.36,164090.0,98.4894,98.5074,98.1573,98.1752,164090.0
2017-08-14 09:30:00,110.14,111.33,110.04,110.52,83771.0,98.8755,99.9437,98.7857,99.2166,83771.0
2017-08-14 09:40:00,110.52,110.66,110.22,110.66,46358.0,99.2166,99.3423,98.9473,99.3423,46358.0
2017-08-14 09:50:00,110.63,110.7,110.26,110.58,31627.0,99.3153,99.3782,98.9832,99.2705,31627.0
2017-08-14 10:00:00,110.58,110.7,110.41,110.5,28088.0,99.2705,99.3782,99.1178,99.1986,28088.0
2017-08-14 10:10:00,110.56,110.72,110.5,110.71,66449.0,99.2525,99.3961,99.1986,99.3872,66449.0
2017-08-14 10:20:00,110.69,110.7,110.46,110.46,20674.0,99.3692,99.3782,99.1627,99.1627,20674.0
2017-08-14 10:30:00,110.44,110.66,110.36,110.66,27745.0,99.1448,99.3423,99.073,99.3423,27745.0
2017-08-14 10:40:00,110.64,110.77,110.62,110.73,25435.0,99.3243,99.441,99.3064,99.4051,25435.0
2017-08-14 10:50:00,110.76,111.26,110.69,111.26,23093.0,99.432,99.8809,99.3692,99.8809,23093.0
2017-08-14 11:00:00,111.27,111.48,111.06,111.25,34422.0,99.8899,100.0784,99.7014,99.8719,34422.0
2017-08-14 11:10:00,111.27,111.45,111.0,111.15,22240.0,99.8899,100.0515,99.6475,99.7822,22240.0
2017-08-14 11:20:00,111.15,111.26,110.99,111.19,22971.0,99.7822,99.8809,99.6385,99.8181,22971.0
2017-08-14 11:30:00,111.21,111.26,111.09,111.16,17428.0,99.836,99.8809,99.7283,99.7911,17428.0
2017-08-14 11:40:00,111.18,111.29,111.04,111.29,16496.0,99.8091,99.9078,99.6834,99.9078,16496.0
2017-08-14 11:50:00,111.25,111.36,110.9,110.98,31475.0,99.8719,99.9707,99.5577,99.6295,31475.0
2017-08-14 12:00:00,111.04,111.04,110.38,110.44,49237.0,99.6834,99.6834,99.0909,99.1448,49237.0
2017-08-14 12:10:00,110.44,110.56,110.29,110.36,83356.0,99.1448,99.2525,99.0101,99.073,83356.0
2017-08-14 12:20:00,110.39,110.59,110.39,110.41,14697.0,99.0999,99.2794,99.0999,99.1178,14697.0
2017-08-14 12:30:00,110.41,110.44,110.32,110.36,34745.0,99.1178,99.1448,99.037,99.073,34745.0
2017-08-14 12:40:00,110.37,110.65,110.34,110.6,73340.0,99.0819,99.3333,99.055,99.2884,73340.0
2017-08-14 12:50:00,110.62,110.74,110.43,110.46,9630.0,99.3064,99.4141,99.1358,99.1627,9630.0
2017-08-14 13:00:00,110.47,110.57,110.42,110.51,10002.0,99.1717,99.2615,99.1268,99.2076,10002.0
2017-08-14 13:10:00,110.54,110.55,110.42,110.46,7332.0,99.2345,99.2435,99.1268,99.1627,7332.0
2017-08-14 13:20:00,110.42,110.54,110.39,110.4,6650.0,99.1268,99.2345,99.0999,99.1089,6650.0
2017-08-14 13:30:00,110.4,110.5,110.36,110.46,6209.0,99.1089,99.1986,99.073,99.1627,6209.0
2017-08-14 13:40:00,110.42,110.43,110.34,110.35,6963.0,99.1268,99.1358,99.055,99.064,6963.0
2017-08-14 13:50:00,110.35,110.55,110.32,110.53,16398.0,99.064,99.2435,99.037,99.2256,16398.0
2017-08-14 14:00:00,110.52,110.59,110.4,110.4,11858.0,99.2166,99.2794,99.1089,99.1089,11858.0
2017-08-14 14:10:00,110.42,110.52,110.4,110.49,10900.0,99.1268,99.2166,99.1089,99.1897,10900.0
2017-08-14 14:20:00,110.5,110.62,110.47,110.62,15320.0,99.1986,99.3064,99.1717,99.3064,15320.0
2017-08-14 14:30:00,110.6,111.08,110.6,111.0,42168.0,99.2884,99.7193,99.2884,99.6475,42168.0
2017-08-14 14:40:00,110.97,111.17,110.91,111.06,26822.0,99.6206,99.8001,99.5667,99.7014,26822.0
2017-08-14 14:50:00,111.03,111.12,110.93,111.04,17863.0,99.6744,99.7552,99.5847,99.6834,17863.0
2017-08-14 15:00:00,111.05,111.1,110.98,111.09,19907.0,99.6924,99.7373,99.6295,99.7283,19907.0
2017-08-14 15:10:00,111.09,111.1,110.93,110.99,20289.0,99.7283,99.7373,99.5847,99.6385,20289.0
2017-08-14 15:20:00,110.98,111.08,110.96,111.03,17853.0,99.6295,99.7193,99.6116,99.6744,17853.0
2017-08-14 15:30:00,111.07,111.09,110.89,110.93,27031.0,99.7103,99.7283,99.5487,99.5847,27031.0
2017-08-14 15:40:00,110.91,110.92,110.69,110.71,58443.0,99.5667,99.5757,99.3692,99.3872,58443.0
2017-08-14 15:50:00,110.71,110.87,110.69,110.75,99465.0,99.3872,99.5308,99.3692,99.4231,99465.0
2017-08-15 09:30:00,111.0,111.37,110.5,110.87,37199.0,99.6475,99.9797,99.1986,99.5308,37199.0
2017-08-15 09:40:00,110.85,110.85,110.01,110.26,37969.0,99.5128,99.5128,98.7588,98.9832,37969.0
2017-08-15 09:50:00,110.21,110.43,110.18,110.37,15750.0,98.9383,99.1358,98.9114,99.0819,15750.0
2017-08-15 10:00:00,110.4,110.86,110.22,110.28,36451.0,99.1089,99.5218,98.9473,99.0011,36451.0
2017-08-15 10:10:00,110.25,110.52,110.25,110.47,16906.0,98.9742,99.2166,98.9742,99.1717,16906.0
2017-08-15 10:20:00,110.47,110.65,110.38,110.65,7390.0,99.1717,99.3333,99.0909,99.3333,7390.0
2017-08-15 10:30:00,110.65,111.0,110.55,111.0,24408.0,99.3333,99.6475,99.2435,99.6475,24408.0
2017-08-15 10:40:00,111.0,111.33,110.97,111.17,26574.0,99.6475,99.9437,99.6206,99.8001,26574.0
2017-08-15 10:50:00,111.16,111.2,111.0,111.0,13839.0,99.7911,99.827,99.6475,99.6475,13839.0
2017-08-15 11:00:00,110.99,111.06,110.85,110.95,16683.0,99.6385,99.7014,99.5128,99.6026,16683.0
2017-08-15 11:10:00,110.92,111.03,110.82,111.03,13900.0,99.5757,99.6744,99.4859,99.6744,13900.0
2017-08-15 11:20:00,110.95,111.22,110.95,111.12,19542.0,99.6026,99.845,99.6026,99.7552,19542.0
2017-08-15 11:30:00,111.17,111.26,111.03,111.03,20816.0,99.8001,99.8809,99.6744,99.6744,20816.0
2017-08-15 11:40:00,111.07,111.08,111.01,111.05,12622.0,99.7103,99.7193,99.6565,99.6924,12622.0
2017-08-15 11:50:00,111.1,111.11,110.87,110.91,24078.0,99.7373,99.7462,99.5308,99.5667,24078.0
2017-08-15 12:00:00,110.94,111.11,110.94,111.11,9728.0,99.5936,99.7462,99.5936,99.7462,9728.0
2017-08-15 12:10:00,111.16,111.23,111.07,111.23,10326.0,99.7911,99.854,99.7103,99.854,10326.0
2017-08-15 12:20:00,111.19,111.19,111.09,111.16,10680.0,99.8181,99.8181,99.7283,99.7911,10680.0
2017-08-15 12:30:00,111.15,111.17,111.08,111.13,9971.0,99.7822,99.8001,99.7193,99.7642,9971.0
2017-08-15 12:40:00,111.12,111.14,111.09,111.11,7720.0,99.7552,99.7732,99.7283,99.7462,7720.0
2017-08-15 12:50:00,111.11,111.12,111.0,111.03,10703.0,99.7462,99.7552,99.6475,99.6744,10703.0
2017-08-15 13:00:00,111.03,111.08,110.85,111.07,33112.0,99.6744,99.7193,99.5128,99.7103,33112.0
2017-08-15 13:10:00,111.07,111.08,110.99,111.05,30280.0,99.7103,99.7193,99.6385,99.6924,30280.0
2017-08-15 13:20:00,111.04,111.13,110.96,111.0,26445.0,99.6834,99.7642,99.6116,99.6475,26445.0
2017-08-15 13:30:00,111.0,111.03,110.83,110.83,14834.0,99.6475,99.6744,99.4949,99.4949,14834.0
2017-08-15 13:40:00,110.85,111.07,110.8,111.07,11483.0,99.5128,99.7103,99.468,99.7103,11483.0
2017-08-15 13:50:00,111.04,111.24,110.96,111.23,17334.0,99.6834,99.863,99.6116,99.854,17334.0
2017-08-15 14:00:00,111.21,111.34,111.18,111.33,14730.0,99.836,99.9527,99.8091,99.9437,14730.0
2017-08-15 14:10:00,111.34,111.37,111.18,111.24,11886.0,99.9527,99.9797,99.8091,99.863,11886.0
2017-08-15 14:20:00,111.24,111.4,111.24,111.34,13505.0,99.863,100.0066,99.863,99.9527,13505.0
2017-08-15 14:30:00,111.35,111.59,111.35,111.47,24731.0,99.9617,100.1772,99.9617,100.0694,24731.0
2017-08-15 14:40:00,111.46,111.47,111.36,111.45,16403.0,100.0605,100.0694,99.9707,100.0515,16403.0
2017-08-15 14:50:00,111.43,111.57,111.43,111.52,21484.0,100.0335,100.1592,100.0335,100.1143,21484.0
2017-08-15 15:00:00,111.52,111.65,111.47,111.6,23348.0,100.1143,100.231,100.0694,100.1861,23348.0
2017-08-15 15:10:00,111.62,111.84,111.62,111.83,27152.0,100.2041,100.4016,100.2041,100.3926,27152.0
2017-08-15 15:20:00,111.81,112.0,111.81,111.98,23650.0,100.3747,100.5452,100.3747,100.5273,23650.0
2017-08-15 15:30:00,112.0,112.08,111.91,112.08,32716.0,100.5452,100.617,100.4644,100.617,32716.0
2017-08-15 15:40:00,112.07,112.43,112.06,112.39,85943.0,100.6081,100.9312,100.5991,100.8953,85943.0
2017-08-15 15:50:00,112.36,112.38,111.85,111.88,107201.0,100.8684,100.8864,100.4106,100.4375,107201.0
2017-08-16 09:30:00,112.0,112.45,111.26,112.45,57666.0,100.5452,100.9492,99.8809,100.9492,57666.0
2017-08-16 09:40:00,112.41,112.67,112.25,112.44,24664.0,100.9133,101.1467,100.7697,100.9402,24664.0
2017-08-16 09:50:00,112.4,112.82,112.22,112.82,29930.0,100.9043,101.2814,100.7427,101.2814,29930.0
2017-08-16 10:00:00,112.82,112.91,112.5,112.51,35699.0,101.2814,101.3622,100.9941,101.0031,35699.0
2017-08-16 10:10:00,112.5,113.05,112.38,112.77,52050.0,100.9941,101.4878,100.8864,101.2365,52050.0
2017-08-16 10:20:00,112.8,113.0,112.62,112.67,21357.0,101.2634,101.4429,101.1018,101.1467,21357.0
2017-08-16 10:30:00,112.7,112.82,112.65,112.68,19893.0,101.1736,101.2814,101.1287,101.1557,19893.0
2017-08-16 10:40:00,112.7,113.45,112.7,113.25,52079.0,101.1736,101.8469,101.1736,101.6674,52079.0
2017-08-16 10:50:00,113.29,113.71,113.24,113.71,36412.0,101.7033,102.0803,101.6584,102.0803,36412.0
2017-08-16 11:00:00,113.68,113.75,113.44,113.57,43441.0,102.0534,102.1162,101.8379,101.9547,43441.0
2017-08-16 11:10:00,113.56,113.6,113.47,113.56,18742.0,101.9457,101.9816,101.8649,101.9457,18742.0
2017-08-16 11:20:00,113.53,113.84,113.48,113.54,30378.0,101.9187,102.197,101.8739,101.9277,30378.0
2017-08-16 11:30:00,113.5,113.62,113.45,113.53,17273.0,101.8918,101.9995,101.8469,101.9187,17273.0
2017-08-16 11:40:00,113.56,113.64,113.24,113.31,15082.0,101.9457,102.0175,101.6584,101.7212,15082.0
2017-08-16 11:50:00,113.24,113.4,113.06,113.38,12431.0,101.6584,101.802,101.4968,101.7841,12431.0
2017-08-16 12:00:00,113.36,113.4,113.24,113.29,13749.0,101.7661,101.802,101.6584,101.7033,13749.0
2017-08-16 12:10:00,113.32,113.42,113.18,113.23,16517.0,101.7302,101.82,101.6045,101.6494,16517.0
2017-08-16 12:20:00,113.2,113.24,113.06,113.11,7752.0,101.6225,101.6584,101.4968,101.5417,7752.0
2017-08-16 12:30:00,113.1,113.18,113.07,113.12,11795.0,101.5327,101.6045,101.5058,101.5507,11795.0
2017-08-16 12:40:00,113.11,113.14,113.03,113.03,9951.0,101.5417,101.5686,101.4699,101.4699,9951.0
2017-08-16 12:50:00,113.03,113.05,112.8,113.01,26649.0,101.4699,101.4878,101.2634,101.4519,26649.0
2017-08-16 13:00:00,113.0,113.1,112.94,112.95,8792.0,101.4429,101.5327,101.3891,101.3981,8792.0
2017-08-16 13:10:00,112.96,113.02,112.92,113.0,21376.0,101.407,101.4609,101.3711,101.4429,21376.0
2017-08-16 13:20:00,113.0,113.01,112.93,112.95,18545.0,101.4429,101.4519,101.3801,101.3981,18545.0
2017-08-16 13:30:00,112.97,113.0,112.93,112.96,16098.0,101.416,101.4429,101.3801,101.407,16098.0
2017-08-16 13:40:00,112.97,113.11,112.94,113.1,17870.0,101.416,101.5417,101.3891,101.5327,17870.0
2017-08-16 13:50:00,113.08,113.12,112.98,113.09,7203.0,101.5148,101.5507,101.425,101.5237,7203.0
2017-08-16 14:00:00,113.11,113.32,113.03,113.23,12982.0,101.5417,101.7302,101.4699,101.6494,12982.0
2017-08-16 14:10:00,113.22,113.33,113.11,113.13,18838.0,101.6404,101.7392,101.5417,101.5597,18838.0
2017-08-16 14:20:00,113.09,113.22,112.96,112.98,23577.0,101.5237,101.6404,101.407,101.425,23577.0
2017-08-16 14:30:00,112.98,113.02,112.91,112.96,15013.0,101.425,101.4609,101.3622,101.407,15013.0
2017-08-16 14:40:00,112.96,113.01,112.93,113.0,68117.0,101.407,101.4519,101.3801,101.4429,68117.0
2017-08-16 14:50:00,113.0,113.04,112.94,113.0,28212.0,101.4429,101.4789,101.3891,101.4429,28212.0
2017-08-16 15:00:00,113.01,113.42,113.01,113.23,31262.0,101.4519,101.82,101.4519,101.6494,31262.0
2017-08-16 15:10:00,113.18,113.26,113.08,113.11,13255.0,101.6045,101.6764,101.5148,101.5417,13255.0
2017-08-16 15:20:00,113.12,113.33,113.1,113.32,15733.0,101.5507,101.7392,101.5327,101.7302,15733.0
2017-08-16 15:30:00,113.34,113.46,113.29,113.41,32128.0,101.7482,101.8559,101.7033,101.811,32128.0
2017-08-16 15:40:00,113.41,113.45,113.2,113.26,33860.0,101.811,101.8469,101.6225,101.6764,33860.0
2017-08-16 15:50:00,113.26,113.45,113.23,113.38,83198.0,101.6764,101.8469,101.6494,101.7841,83198.0
2017-08-17 09:30:00,114.0,114.0,113.42,113.62,46328.0,102.3407,102.3407,101.82,101.9995,46328.0
2017-08-17 09:40:00,113.65,113.65,113.39,113.49,17951.0,102.0265,102.0265,101.7931,101.8828,17951.0
2017-08-17 09:50:00,113.44,113.63,113.18,113.39,25295.0,101.8379,102.0085,101.6045,101.7931,25295.0
2017-08-17 10:00:00,113.34,113.36,113.12,113.24,18069.0,101.7482,101.7661,101.5507,101.6584,18069.0
2017-08-17 10:10:00,113.23,113.32,113.0,113.13,37531.0,101.6494,101.7302,101.4429,101.5597,37531.0
2017-08-17 10:20:00,113.12,113.25,113.07,113.1,7594.0,101.5507,101.6674,101.5058,101.5327,7594.0
2017-08-17 10:30:00,113.1,113.6,113.1,113.6,21789.0,101.5327,101.9816,101.5327,101.9816,21789.0
2017-08-17 10:40:00,113.56,113.59,113.3,113.45,16185.0,101.9457,101.9726,101.7123,101.8469,16185.0
2017-08-17 10:50:00,113.42,113.7,113.35,113.44,9374.0,101.82,102.0714,101.7572,101.8379,9374.0
2017-08-17 11:00:00,113.49,113.83,113.49,113.78,18978.0,101.8828,102.1881,101.8828,102.1432,18978.0
2017-08-17 11:10:00,113.8,113.91,113.63,113.81,27805.0,102.1611,102.2599,102.0085,102.1701,27805.0
2017-08-17 11:20:00,113.78,113.82,113.57,113.58,9985.0,102.1432,102.1791,101.9547,101.9636,9985.0
2017-08-17 11:30:00,113.6,113.66,113.43,113.45,16315.0,101.9816,102.0354,101.829,101.8469,16315.0
2017-08-17 11:40:00,113.42,113.49,113.13,113.17,9280.0,101.82,101.8828,101.5597,101.5956,9280.0
2017-08-17 11:50:00,113.2,113.36,113.09,113.3,11585.0,101.6225,101.7661,101.5237,101.7123,11585.0
2017-08-17 12:00:00,113.29,113.47,113.23,113.37,7337.0,101.7033,101.8649,101.6494,101.7751,7337.0
2017-08-17 12:10:00,113.34,113.39,113.15,113.15,6200.0,101.7482,101.7931,101.5776,101.5776,6200.0
2017-08-17 12:20:00,113.2,113.5,113.17,113.5,19947.0,101.6225,101.8918,101.5956,101.8918,19947.0
2017-08-17 12:30:00,113.47,113.48,113.29,113.35,13516.0,101.8649,101.8739,101.7033,101.7572,13516.0
2017-08-17 12:40:00,113.39,113.42,113.32,113.39,16479.0,101.7931,101.82,101.7302,101.7931,16479.0
2017-08-17 12:50:00,113.37,113.37,113.05,113.18,14157.0,101.7751,101.7751,101.4878,101.6045,14157.0
2017-08-17 13:00:00,113.16,113.27,113.05,113.2,16114.0,101.5866,101.6853,101.4878,101.6225,16114.0
2017-08-17 13:10:00,113.22,113.22,112.97,113.16,15083.0,101.6404,101.6404,101.416,101.5866,15083.0
2017-08-17 13:20:00,113.15,113.17,113.07,113.07,9001.0,101.5776,101.5956,101.5058,101.5058,9001.0
2017-08-17 13:30:00,113.11,113.14,112.85,112.88,14735.0,101.5417,101.5686,101.3083,101.3352,14735.0
2017-08-17 13:40:00,112.82,112.99,112.81,112.87,10722.0,101.2814,101.434,101.2724,101.3262,10722.0
2017-08-17 13:50:00,112.87,112.95,112.75,112.79,12875.0,101.3262,101.3981,101.2185,101.2544,12875.0
2017-08-17 14:00:00,112.86,112.95,112.67,112.74,7284.0,101.3173,101.3981,101.1467,101.2095,7284.0
2017-08-17 14:10:00,112.75,112.79,112.5,112.6,11057.0,101.2185,101.2544,100.9941,101.0839,11057.0
2017-08-17 14:20:00,112.54,112.88,112.48,112.88,15119.0,101.03,101.3352,100.9761,101.3352,15119.0
2017-08-17 14:30:00,112.8,112.86,112.73,112.8,9387.0,101.2634,101.3173,101.2006,101.2634,9387.0
2017-08-17 14:40:00,112.78,112.88,112.72,112.74,12553.0,101.2455,101.3352,101.1916,101.2095,12553.0
2017-08-17 14:50:00,112.72,112.89,112.65,112.84,21597.0,101.1916,101.3442,101.1287,101.2993,21597.0
2017-08-17 15:00:00,112.82,112.87,112.63,112.63,12150.0,101.2814,101.3262,101.1108,101.1108,12150.0
2017-08-17 15:10:00,112.66,112.66,112.35,112.37,14547.0,101.1377,101.1377,100.8594,100.8774,14547.0
2017-08-17 15:20:00,112.37,112.49,112.36,112.4,12357.0,100.8774,100.9851,100.8684,100.9043,12357.0
2017-08-17 15:30:00,112.41,112.45,112.18,112.18,19928.0,100.9133,100.9492,100.7068,100.7068,19928.0
2017-08-17 15:40:00,112.22,112.22,112.0,112.17,41434.0,100.7427,100.7427,100.5452,100.6978,41434.0
2017-08-17 15:50:00,112.15,112.22,112.04,112.1,80752.0,100.6799,100.7427,100.5811,100.635,80752.0
2017-08-18 09:30:00,112.04,112.23,111.57,112.22,54483.0,100.5811,100.7517,100.1592,100.7427,54483.0
2017-08-18 09:40:00,112.18,112.67,112.18,112.65,7773.0,100.7068,101.1467,100.7068,101.1287,7773.0
2017-08-18 09:50:00,112.59,112.69,112.3,112.43,8704.0,101.0749,101.1647,100.8145,100.9312,8704.0
2017-08-18 10:00:00,112.49,112.49,112.05,112.18,17443.0,100.9851,100.9851,100.5901,100.7068,17443.0
2017-08-18 10:10:00,112.16,112.16,111.77,111.79,14330.0,100.6889,100.6889,100.3387,100.3567,14330.0
2017-08-18 10:20:00,111.77,111.78,111.64,111.67,13346.0,100.3387,100.3477,100.222,100.249,13346.0
2017-08-18 10:30:00,111.67,112.12,111.56,112.1,35519.0,100.249,100.653,100.1502,100.635,35519.0
2017-08-18 10:40:00,112.1,112.48,112.05,112.31,9453.0,100.635,100.9761,100.5901,100.8235,9453.0
2017-08-18 10:50:00,112.34,112.46,112.28,112.4,12335.0,100.8505,100.9582,100.7966,100.9043,12335.0
2017-08-18 11:00:00,112.41,112.51,112.31,112.35,10913.0,100.9133,101.0031,100.8235,100.8594,10913.0
2017-08-18 11:10:00,112.4,112.72,112.26,112.72,10396.0,100.9043,101.1916,100.7786,101.1916,10396.0
2017-08-18 11:20:00,112.7,112.88,112.64,112.75,12057.0,101.1736,101.3352,101.1198,101.2185,12057.0
2017-08-18 11:30:00,112.72,112.9,112.63,112.84,10638.0,101.1916,101.3532,101.1108,101.2993,10638.0
2017-08-18 11:40:00,112.91,112.93,112.69,112.76,9081.0,101.3622,101.3801,101.1647,101.2275,9081.0
2017-08-18 11:50:00,112.8,113.12,112.78,112.96,13972.0,101.2634,101.5507,101.2455,101.407,13972.0
2017-08-18 12:00:00,113.02,113.04,112.83,112.89,28738.0,101.4609,101.4789,101.2903,101.3442,28738.0
2017-08-18 12:10:00,112.91,113.04,112.85,113.0,10246.0,101.3622,101.4789,101.3083,101.4429,10246.0
2017-08-18 12:20:00,112.98,113.09,112.89,113.0,7263.0,101.425,101.5237,101.3442,101.4429,7263.0
2017-08-18 12:30:00,113.0,113.09,112.93,113.08,9121.0,101.4429,101.5237,101.3801,101.5148,9121.0
2017-08-18 12:40:00,113.07,113.32,112.96,113.09,17629.0,101.5058,101.7302,101.407,101.5237,17629.0
2017-08-18 12:50:00,113.08,113.12,112.92,112.98,7522.0,101.5148,101.5507,101.3711,101.425,7522.0
2017-08-18 13:00:00,112.98,113.01,112.87,112.87,7780.0,101.425,101.4519,101.3262,101.3262,7780.0
2017-08-18 13:10:00,112.85,112.95,112.76,112.88,9590.0,101.3083,101.3981,101.2275,101.3352,9590.0
2017-08-18 13:20:00,112.83,112.86,112.76,112.81,7875.0,101.2903,101.3173,101.2275,101.2724,7875.0
2017-08-18 13:30:00,112.8,112.84,112.51,112.58,11874.0,101.2634,101.2993,101.0031,101.0659,11874.0
2017-08-18 13:40:00,112.57,112.71,112.52,112.68,7547.0,101.0569,101.1826,101.012,101.1557,7547.0
2017-08-18 13:50:00,112.71,112.78,112.64,112.64,9546.0,101.1826,101.2455,101.1198,101.1198,9546.0
2017-08-18 14:00:00,112.67,112.79,112.63,112.79,9375.0,101.1467,101.2544,101.1108,101.2544,9375.0
2017-08-18 14:10:00,112.82,113.04,112.82,112.95,11350.0,101.2814,101.4789,101.2814,101.3981,11350.0
2017-08-18 14:20:00,112.98,113.18,112.89,113.14,17945.0,101.425,101.6045,101.3442,101.5686,17945.0
2017-08-18 14:30:00,113.16,113.25,113.08,113.08,13179.0,101.5866,101.6674,101.5148,101.5148,13179.0
2017-08-18 14:40:00,113.09,113.2,113.07,113.16,12881.0,101.5237,101.6225,101.5058,101.5866,12881.0
2017-08-18 14:50:00,113.18,113.3,113.14,113.19,24664.0,101.6045,101.7123,101.5686,101.6135,24664.0
2017-08-18 15:00:00,113.19,113.22,113.09,113.18,14799.0,101.6135,101.6404,101.5237,101.6045,14799.0
2017-08-18 15:10:00,113.19,113.21,113.04,113.06,13198.0,101.6135,101.6315,101.4789,101.4968,13198.0
2017-08-18 15:20:00,113.08,113.15,112.97,113.08,17746.0,101.5148,101.5776,101.416,101.5148,17746.0
2017-08-18 15:30:00,113.08,113.19,113.07,113.14,26412.0,101.5148,101.6135,101.5058,101.5686,26412.0
2017-08-18 15:40:00,113.14,113.15,112.75,112.78,46915.0,101.5686,101.5776,101.2185,101.2455,46915.0
2017-08-18 15:50:00,112.78,112.78,112.58,112.6,98290.0,101.2455,101.2455,101.0659,101.0839,98290.0
2017-08-21 09:30:00,112.65,112.84,112.23,112.62,15536.0,101.1287,101.2993,100.7517,101.1018,15536.0
2017-08-21 09:40:00,112.81,112.91,112.42,112.42,4376.0,101.2724,101.3622,100.9223,100.9223,4376.0
2017-08-21 09:50:00,112.49,112.7,112.4,112.45,13261.0,100.9851,101.1736,100.9043,100.9492,13261.0
2017-08-21 10:00:00,112.4,112.46,112.27,112.45,12630.0,100.9043,100.9582,100.7876,100.9492,12630.0
2017-08-21 10:10:00,112.49,112.84,112.49,112.8,13790.0,100.9851,101.2993,100.9851,101.2634,13790.0
2017-08-21 10:20:00,112.8,112.84,112.42,112.79,13561.0,101.2634,101.2993,100.9223,101.2544,13561.0
2017-08-21 10:30:00,112.8,112.97,112.57,112.6,8275.0,101.2634,101.416,101.0569,101.0839,8275.0
2017-08-21 10:40:00,112.58,112.89,112.58,112.73,10250.0,101.0659,101.3442,101.0659,101.2006,10250.0
2017-08-21 10:50:00,112.68,112.89,112.65,112.88,11167.0,101.1557,101.3442,101.1287,101.3352,11167.0
2017-08-21 11:00:00,112.89,112.92,112.65,112.78,8308.0,101.3442,101.3711,101.1287,101.2455,8308.0
2017-08-21 11:10:00,112.84,113.2,112.84,113.08,19752.0,101.2993,101.6225,101.2993,101.5148,19752.0
2017-08-21 11:20:00,113.1,113.16,112.98,113.02,9647.0,101.5327,101.5866,101.425,101.4609,9647.0
2017-08-21 11:30:00,113.01,113.04,112.93,113.04,8270.0,101.4519,101.4789,101.3801,101.4789,8270.0
2017-08-21 11:40:00,113.06,113.21,113.03,113.18,6001.0,101.4968,101.6315,101.4699,101.6045,6001.0
2017-08-21 11:50:00,113.17,113.2,113.06,113.06,10414.0,101.5956,101.6225,101.4968,101.4968,10414.0
2017-08-21 12:00:00,113.07,113.15,113.07,113.1,9735.0,101.5058,101.5776,101.5058,101.5327,9735.0
2017-08-21 12:10:00,113.1,113.12,112.88,112.9,9786.0,101.5327,101.5507,101.3352,101.3532,9786.0
2017-08-21 12:20:00,112.92,113.18,112.92,112.97,22566.0,101.3711,101.6045,101.3711,101.416,22566.0
2017-08-21 12:30:00,112.97,113.03,112.76,112.76,7444.0,101.416,101.4699,101.2275,101.2275,7444.0
2017-08-21 12:40:00,112.79,112.98,112.75,112.92,13210.0,101.2544,101.425,101.2185,101.3711,13210.0
2017-08-21 12:50:00,112.88,113.0,112.86,112.99,11618.0,101.3352,101.4429,101.3173,101.434,11618.0
2017-08-21 13:00:00,112.99,113.14,112.98,113.14,10902.0,101.434,101.5686,101.425,101.5686,10902.0
2017-08-21 13:10:00,113.09,113.12,113.04,113.11,4708.0,101.5237,101.5507,101.4789,101.5417,4708.0
2017-08-21 13:20:00,113.13,113.25,113.1,113.24,9650.0,101.5597,101.6674,101.5327,101.6584,9650.0
2017-08-21 13:30:00,113.21,113.37,113.21,113.35,16796.0,101.6315,101.7751,101.6315,101.7572,16796.0
2017-08-21 13:40:00,113.36,113.55,113.32,113.44,16635.0,101.7661,101.9367,101.7302,101.8379,16635.0
2017-08-21 13:50:00,113.44,113.46,113.26,113.34,10874.0,101.8379,101.8559,101.6764,101.7482,10874.0
2017-08-21 14:00:00,113.32,113.46,113.32,113.41,15067.0,101.7302,101.8559,101.7302,101.811,15067.0
2017-08-21 14:10:00,113.43,113.43,113.05,113.05,7122.0,101.829,101.829,101.4878,101.4878,7122.0
2017-08-21 14:20:00,113.1,113.22,113.05,113.18,13318.0,101.5327,101.6404,101.4878,101.6045,13318.0
2017-08-21 14:30:00,113.17,113.23,113.06,113.06,8138.0,101.5956,101.6494,101.4968,101.4968,8138.0
2017-08-21 14:40:00,113.04,113.1,112.9,113.01,12026.0,101.4789,101.5327,101.3532,101.4519,12026.0
2017-08-21 14:50:00,113.0,113.09,112.97,113.02,6288.0,101.4429,101.5237,101.416,101.4609,6288.0
2017-08-21 15:00:00,113.02,113.1,113.01,113.09,5752.0,101.4609,101.5327,101.4519,101.5237,5752.0
2017-08-21 15:10:00,113.09,113.16,112.99,113.11,12362.0,101.5237,101.5866,101.434,101.5417,12362.0
2017-08-21 15:20:00,113.16,113.43,113.16,113.42,8548.0,101.5866,101.829,101.5866,101.82,8548.0
2017-08-21 15:30:00,113.46,113.51,113.38,113.51,14374.0,101.8559,101.9008,101.7841,101.9008,14374.0
2017-08-21 15:40:00,113.54,113.59,113.46,113.51,26117.0,101.9277,101.9726,101.8559,101.9008,26117.0
2017-08-21 15:50:00,113.53,113.59,113.47,113.51,39079.0,101.9187,101.9726,101.8649,101.9008,39079.0
2017-08-22 09:30:00,113.89,114.88,113.77,114.84,36085.0,102.2419,103.1307,102.1342,103.0948,36085.0
2017-08-22 09:40:00,114.88,114.88,114.06,114.31,31372.0,103.1307,103.1307,102.3945,102.619,31372.0
2017-08-22 09:50:00,114.36,114.36,114.18,114.27,17023.0,102.6639,102.6639,102.5023,102.5831,17023.0
2017-08-22 10:00:00,114.2,114.34,114.1,114.13,11684.0,102.5202,102.6459,102.4304,102.4574,11684.0
2017-08-22 10:10:00,114.15,114.27,114.12,114.12,14237.0,102.4753,102.5831,102.4484,102.4484,14237.0
2017-08-22 10:20:00,114.16,114.67,114.14,114.66,15453.0,102.4843,102.9422,102.4664,102.9332,15453.0
2017-08-22 10:30:00,114.6,114.64,114.38,114.6,14203.0,102.8793,102.9152,102.6818,102.8793,14203.0
2017-08-22 10:40:00,114.59,114.86,114.55,114.86,9212.0,102.8703,103.1127,102.8344,103.1127,9212.0
2017-08-22 10:50:00,114.85,115.19,114.79,115.03,36014.0,103.1037,103.409,103.0499,103.2653,36014.0
2017-08-22 11:00:00,115.02,115.02,114.78,114.82,10061.0,103.2564,103.2564,103.0409,103.0768,10061.0
2017-08-22 11:10:00,114.78,114.93,114.58,114.91,14590.0,103.0409,103.1756,102.8614,103.1576,14590.0
2017-08-22 11:20:00,114.93,115.26,114.82,115.26,26394.0,103.1756,103.4718,103.0768,103.4718,26394.0
2017-08-22 11:30:00,115.29,115.5,115.14,115.35,28854.0,103.4987,103.6873,103.3641,103.5526,28854.0
2017-08-22 11:40:00,115.34,115.45,115.12,115.28,9707.0,103.5436,103.6424,103.3461,103.4898,9707.0
2017-08-22 11:50:00,115.26,115.42,115.14,115.33,15608.0,103.4718,103.6154,103.3641,103.5346,15608.0
2017-08-22 12:00:00,115.31,115.48,115.31,115.38,12103.0,103.5167,103.6693,103.5167,103.5795,12103.0
2017-08-22 12:10:00,115.38,115.44,115.34,115.38,8034.0,103.5795,103.6334,103.5436,103.5795,8034.0
2017-08-22 12:20:00,115.36,115.37,115.18,115.36,10509.0,103.5616,103.5706,103.4,103.5616,10509.0
2017-08-22 12:30:00,115.34,115.37,115.26,115.31,13393.0,103.5436,103.5706,103.4718,103.5167,13393.0
2017-08-22 12:40:00,115.26,115.35,115.17,115.31,12059.0,103.4718,103.5526,103.391,103.5167,12059.0
2017-08-22 12:50:00,115.33,115.4,115.29,115.4,16536.0,103.5346,103.5975,103.4987,103.5975,16536.0
2017-08-22 13:00:00,115.42,115.63,115.38,115.51,12474.0,103.6154,103.804,103.5795,103.6962,12474.0
2017-08-22 13:10:00,115.5,115.55,115.37,115.51,11083.0,103.6873,103.7321,103.5706,103.6962,11083.0
2017-08-22 13:20:00,115.49,115.98,115.46,115.78,35988.0,103.6783,104.1182,103.6514,103.9386,35988.0
2017-08-22 13:30:00,115.77,115.87,115.35,115.4,38091.0,103.9296,104.0194,103.5526,103.5975,38091.0
2017-08-22 13:40:00,115.38,115.61,115.26,115.56,18911.0,103.5795,103.786,103.4718,103.7411,18911.0
2017-08-22 13:50:00,115.61,115.62,115.37,115.48,12837.0,103.786,103.795,103.5706,103.6693,12837.0
2017-08-22 14:00:00,115.49,115.52,115.4,115.41,16114.0,103.6783,103.7052,103.5975,103.6065,16114.0
2017-08-22 14:10:00,115.43,115.53,115.36,115.53,17188.0,103.6244,103.7142,103.5616,103.7142,17188.0
2017-08-22 14:20:00,115.55,115.65,115.48,115.6,12625.0,103.7321,103.8219,103.6693,103.777,12625.0
2017-08-22 14:30:00,115.61,115.83,115.58,115.77,9901.0,103.786,103.9835,103.7591,103.9296,9901.0
2017-08-22 14:40:00,115.77,115.78,115.68,115.78,13030.0,103.9296,103.9386,103.8489,103.9386,13030.0
2017-08-22 14:50:00,115.79,115.86,115.66,115.67,15689.0,103.9476,104.0104,103.8309,103.8399,15689.0
2017-08-22 15:00:00,115.67,115.77,115.66,115.73,10329.0,103.8399,103.9296,103.8309,103.8937,10329.0
2017-08-22 15:10:00,115.76,115.8,115.7,115.8,12055.0,103.9207,103.9566,103.8668,103.9566,12055.0
2017-08-22 15:20:00,115.8,115.85,115.66,115.73,27576.0,103.9566,104.0015,103.8309,103.8937,27576.0
2017-08-22 15:30:00,115.75,116.19,115.73,116.19,39162.0,103.9117,104.3067,103.8937,104.3067,39162.0
2017-08-22 15:40:00,116.18,116.18,115.94,115.96,50969.0,104.2977,104.2977,104.0823,104.1002,50969.0
2017-08-22 15:50:00,115.93,115.95,115.75,115.82,61359.0,104.0733,104.0912,103.9117,103.9745,61359.0
2017-08-23 09:30:00,115.57,116.41,115.1,116.26,39883.0,103.7501,104.5042,103.3282,104.3695,39883.0
2017-08-23 09:40:00,116.33,116.35,115.85,116.04,25217.0,104.4324,104.4503,104.0015,104.172,25217.0
2017-08-23 09:50:00,115.96,116.28,115.94,116.15,17395.0,104.1002,104.3875,104.0823,104.2708,17395.0
2017-08-23 10:00:00,116.16,116.22,115.73,115.76,15564.0,104.2798,104.3336,103.8937,103.9207,15564.0
2017-08-23 10:10:00,115.72,116.04,115.69,116.04,16930.0,103.8848,104.172,103.8578,104.172,16930.0
2017-08-23 10:20:00,116.01,116.21,115.66,115.71,10037.0,104.1451,104.3246,103.8309,103.8758,10037.0
2017-08-23 10:30:00,115.74,115.81,115.58,115.8,17648.0,103.9027,103.9656,103.7591,103.9566,17648.0
2017-08-23 10:40:00,115.85,115.88,115.72,115.84,8290.0,104.0015,104.0284,103.8848,103.9925,8290.0
2017-08-23 10:50:00,115.84,115.9,115.65,115.67,6939.0,103.9925,104.0464,103.8219,103.8399,6939.0
2017-08-23 11:00:00,115.67,115.75,115.51,115.51,7046.0,103.8399,103.9117,103.6962,103.6962,7046.0
2017-08-23 11:10:00,115.5,115.5,115.26,115.44,9201.0,103.6873,103.6873,103.4718,103.6334,9201.0
2017-08-23 11:20:00,115.42,115.44,115.29,115.42,15183.0,103.6154,103.6334,103.4987,103.6154,15183.0
2017-08-23 11:30:00,115.4,115.45,115.33,115.35,8759.0,103.5975,103.6424,103.5346,103.5526,8759.0
2017-08-23 11:40:00,115.39,115.5,115.36,115.42,5671.0,103.5885,103.6873,103.5616,103.6154,5671.0
2017-08-23 11:50:00,115.43,115.51,115.35,115.51,7566.0,103.6244,103.6962,103.5526,103.6962,7566.0
2017-08-23 12:00:00,115.46,115.54,115.41,115.53,7163.0,103.6514,103.7232,103.6065,103.7142,7163.0
2017-08-23 12:10:00,115.52,115.59,115.45,115.57,12889.0,103.7052,103.7681,103.6424,103.7501,12889.0
2017-08-23 12:20:00,115.54,115.6,115.47,115.55,6424.0,103.7232,103.777,103.6603,103.7321,6424.0
2017-08-23 12:30:00,115.55,115.62,115.55,115.58,4368.0,103.7321,103.795,103.7321,103.7591,4368.0
2017-08-23 12:40:00,115.53,115.57,115.33,115.33,4871.0,103.7142,103.7501,103.5346,103.5346,4871.0
2017-08-23 12:50:00,115.34,115.44,115.3,115.43,6407.0,103.5436,103.6334,103.5077,103.6244,6407.0
2017-08-23 13:00:00,115.43,115.71,115.42,115.67,8915.0,103.6244,103.8758,103.6154,103.8399,8915.0
2017-08-23 13:10:00,115.65,115.77,115.54,115.57,14442.0,103.8219,103.9296,103.7232,103.7501,14442.0
2017-08-23 13:20:00,115.58,115.72,115.54,115.71,4936.0,103.7591,103.8848,103.7232,103.8758,4936.0
2017-08-23 13:30:00,115.7,115.71,115.62,115.65,2794.0,103.8668,103.8758,103.795,103.8219,2794.0
2017-08-23 13:40:00,115.62,115.72,115.62,115.71,4215.0,103.795,103.8848,103.795,103.8758,4215.0
2017-08-23 13:50:00,115.65,115.65,115.48,115.56,6828.0,103.8219,103.8219,103.6693,103.7411,6828.0
2017-08-23 14:00:00,115.52,115.61,115.47,115.57,5800.0,103.7052,103.786,103.6603,103.7501,5800.0
2017-08-23 14:10:00,115.58,115.75,115.55,115.65,4600.0,103.7591,103.9117,103.7321,103.8219,4600.0
2017-08-23 14:20:00,115.64,115.73,115.56,115.72,5796.0,103.8129,103.8937,103.7411,103.8848,5796.0
2017-08-23 14:30:00,115.71,115.71,115.56,115.58,5527.0,103.8758,103.8758,103.7411,103.7591,5527.0
2017-08-23 14:40:00,115.63,115.72,115.63,115.7,3459.0,103.804,103.8848,103.804,103.8668,3459.0
2017-08-23 14:50:00,115.68,115.74,115.66,115.7,3206.0,103.8489,103.9027,103.8309,103.8668,3206.0
2017-08-23 15:00:00,115.67,115.81,115.67,115.81,11680.0,103.8399,103.9656,103.8399,103.9656,11680.0
2017-08-23 15:10:00,115.8,115.81,115.7,115.72,5760.0,103.9566,103.9656,103.8668,103.8848,5760.0
2017-08-23 15:20:00,115.73,115.73,115.68,115.68,7714.0,103.8937,103.8937,103.8489,103.8489,7714.0
2017-08-23 15:30:00,115.69,115.72,115.62,115.64,13225.0,103.8578,103.8848,103.795,103.8129,13225.0
2017-08-23 15:40:00,115.64,115.66,115.51,115.55,16385.0,103.8129,103.8309,103.6962,103.7321,16385.0
2017-08-23 15:50:00,115.54,115.63,115.42,115.43,53931.0,103.7232,103.804,103.6154,103.6244,53931.0
2017-08-24 09:30:00,115.63,116.04,115.53,115.82,24166.0,103.804,104.172,103.7142,103.9745,24166.0
2017-08-24 09:40:00,115.82,115.82,115.41,115.46,10057.0,103.9745,103.9745,103.6065,103.6514,10057.0
2017-08-24 09:50:00,115.46,115.46,115.09,115.18,17743.0,103.6514,103.6514,103.3192,103.4,17743.0
2017-08-24 10:00:00,115.2,115.3,114.72,114.95,58611.0,103.4179,103.5077,102.987,103.1935,58611.0
2017-08-24 10:10:00,115.06,115.32,115.04,115.26,22281.0,103.2923,103.5257,103.2743,103.4718,22281.0
2017-08-24 10:20:00,115.3,115.51,115.24,115.48,7934.0,103.5077,103.6962,103.4539,103.6693,7934.0
2017-08-24 10:30:00,115.52,115.64,115.4,115.61,14750.0,103.7052,103.8129,103.5975,103.786,14750.0
2017-08-24 10:40:00,115.63,115.72,115.6,115.67,26290.0,103.804,103.8848,103.777,103.8399,26290.0
2017-08-24 10:50:00,115.64,115.74,115.6,115.66,10712.0,103.8129,103.9027,103.777,103.8309,10712.0
2017-08-24 11:00:00,115.66,115.79,115.65,115.76,9809.0,103.8309,103.9476,103.8219,103.9207,9809.0
2017-08-24 11:10:00,115.78,115.78,115.6,115.71,19739.0,103.9386,103.9386,103.777,103.8758,19739.0
2017-08-24 11:20:00,115.71,115.78,115.65,115.73,14273.0,103.8758,103.9386,103.8219,103.8937,14273.0
2017-08-24 11:30:00,115.71,115.83,115.62,115.75,15172.0,103.8758,103.9835,103.795,103.9117,15172.0
2017-08-24 11:40:00,115.78,115.91,115.75,115.77,10122.0,103.9386,104.0553,103.9117,103.9296,10122.0
2017-08-24 11:50:00,115.76,115.91,115.76,115.85,7958.0,103.9207,104.0553,103.9207,104.0015,7958.0
2017-08-24 12:00:00,115.91,115.92,115.74,115.74,8766.0,104.0553,104.0643,103.9027,103.9027,8766.0
2017-08-24 12:10:00,115.78,115.9,115.77,115.9,11978.0,103.9386,104.0464,103.9296,104.0464,11978.0
2017-08-24 12:20:00,115.92,116.1,115.91,116.07,9528.0,104.0643,104.2259,104.0553,104.199,9528.0
2017-08-24 12:30:00,116.06,116.18,115.93,116.01,8265.0,104.19,104.2977,104.0733,104.1451,8265.0
2017-08-24 12:40:00,116.02,116.11,115.95,116.04,6216.0,104.1541,104.2349,104.0912,104.172,6216.0
2017-08-24 12:50:00,116.04,116.19,116.04,116.09,6342.0,104.172,104.3067,104.172,104.2169,6342.0
2017-08-24 13:00:00,116.08,116.13,116.04,116.07,12125.0,104.2079,104.2528,104.172,104.199,12125.0
2017-08-24 13:10:00,116.08,116.27,116.04,116.17,14191.0,104.2079,104.3785,104.172,104.2887,14191.0
2017-08-24 13:20:00,116.17,116.19,116.05,116.05,4584.0,104.2887,104.3067,104.181,104.181,4584.0
2017-08-24 13:30:00,116.05,116.05,115.88,115.88,7459.0,104.181,104.181,104.0284,104.0284,7459.0
2017-08-24 13:40:00,115.89,115.95,115.83,115.88,6144.0,104.0374,104.0912,103.9835,104.0284,6144.0
2017-08-24 13:50:00,115.88,115.89,115.71,115.74,12282.0,104.0284,104.0374,103.8758,103.9027,12282.0
2017-08-24 14:00:00,115.75,115.78,115.57,115.58,16090.0,103.9117,103.9386,103.7501,103.7591,16090.0
2017-08-24 14:10:00,115.57,115.63,115.41,115.6,22154.0,103.7501,103.804,103.6065,103.777,22154.0
2017-08-24 14:20:00,115.67,115.68,115.47,115.51,24481.0,103.8399,103.8489,103.6603,103.6962,24481.0
2017-08-24 14:30:00,115.51,115.6,115.44,115.55,22088.0,103.6962,103.777,103.6334,103.7321,22088.0
2017-08-24 14:40:00,115.55,115.62,115.48,115.52,17269.0,103.7321,103.795,103.6693,103.7052,17269.0
2017-08-24 14:50:00,115.51,115.62,115.49,115.57,27328.0,103.6962,103.795,103.6783,103.7501,27328.0
2017-08-24 15:00:00,115.63,115.63,115.42,115.46,11747.0,103.804,103.804,103.6154,103.6514,11747.0
2017-08-24 15:10:00,115.46,115.46,115.18,115.26,31054.0,103.6514,103.6514,103.4,103.4718,31054.0
2017-08-24 15:20:00,115.25,115.35,115.1,115.1,24032.0,103.4628,103.5526,103.3282,103.3282,24032.0
2017-08-24 15:30:00,115.12,115.18,114.86,115.18,58344.0,103.3461,103.4,103.1127,103.4,58344.0
2017-08-24 15:40:00,115.2,115.24,114.93,114.93,38902.0,103.4179,103.4539,103.1756,103.1756,38902.0
2017-08-24 15:50:00,114.92,114.94,114.81,114.86,80464.0,103.1666,103.1845,103.0678,103.1127,80464.0
2017-08-25 09:30:00,115.13,115.46,114.26,114.51,29256.0,103.3551,103.6514,102.5741,102.7985,29256.0
2017-08-25 09:40:00,114.65,115.04,114.26,115.02,43622.0,102.9242,103.2743,102.5741,103.2564,43622.0
2017-08-25 09:50:00,115.02,115.37,115.0,115.03,17413.0,103.2564,103.5706,103.2384,103.2653,17413.0
2017-08-25 10:00:00,115.07,115.34,115.07,115.11,15400.0,103.3012,103.5436,103.3012,103.3371,15400.0
2017-08-25 10:10:00,115.14,115.38,115.14,115.21,10012.0,103.3641,103.5795,103.3641,103.4269,10012.0
2017-08-25 10:20:00,115.23,115.25,114.9,115.17,11831.0,103.4449,103.4628,103.1486,103.391,11831.0
2017-08-25 10:30:00,115.17,115.3,115.06,115.22,12859.0,103.391,103.5077,103.2923,103.4359,12859.0
2017-08-25 10:40:00,115.19,115.24,114.83,114.83,14141.0,103.409,103.4539,103.0858,103.0858,14141.0
2017-08-25 10:50:00,114.81,115.1,114.8,114.96,12654.0,103.0678,103.3282,103.0589,103.2025,12654.0
2017-08-25 11:00:00,114.94,115.11,114.79,114.9,15704.0,103.1845,103.3371,103.0499,103.1486,15704.0
2017-08-25 11:10:00,114.87,114.95,114.68,114.83,22889.0,103.1217,103.1935,102.9511,103.0858,22889.0
2017-08-25 11:20:00,114.83,114.93,114.78,114.87,12595.0,103.0858,103.1756,103.0409,103.1217,12595.0
2017-08-25 11:30:00,114.83,114.89,114.78,114.85,8839.0,103.0858,103.1397,103.0409,103.1037,8839.0
2017-08-25 11:40:00,114.89,114.9,114.82,114.88,7704.0,103.1397,103.1486,103.0768,103.1307,7704.0
2017-08-25 11:50:00,114.87,114.94,114.84,114.94,2813.0,103.1217,103.1845,103.0948,103.1845,2813.0
2017-08-25 12:00:00,114.94,115.16,114.94,115.14,9692.0,103.1845,103.382,103.1845,103.3641,9692.0
2017-08-25 12:10:00,115.08,115.14,114.96,115.05,10086.0,103.3102,103.3641,103.2025,103.2833,10086.0
2017-08-25 12:20:00,115.1,115.14,115.06,115.11,5509.0,103.3282,103.3641,103.2923,103.3371,5509.0
2017-08-25 12:30:00,115.11,115.17,115.02,115.03,4031.0,103.3371,103.391,103.2564,103.2653,4031.0
2017-08-25 12:40:00,115.0,115.09,114.99,115.04,3750.0,103.2384,103.3192,103.2294,103.2743,3750.0
2017-08-25 12:50:00,115.06,115.09,115.0,115.01,5963.0,103.2923,103.3192,103.2384,103.2474,5963.0
2017-08-25 13:00:00,115.05,115.19,115.05,115.19,1702.0,103.2833,103.409,103.2833,103.409,1702.0
2017-08-25 13:10:00,115.19,115.23,115.08,115.08,4946.0,103.409,103.4449,103.3102,103.3102,4946.0
2017-08-25 13:20:00,115.09,115.18,115.05,115.18,3093.0,103.3192,103.4,103.2833,103.4,3093.0
2017-08-25 13:30:00,115.11,115.11,115.03,115.04,5140.0,103.3371,103.3371,103.2653,103.2743,5140.0
2017-08-25 13:40:00,115.04,115.09,115.02,115.03,3100.0,103.2743,103.3192,103.2564,103.2653,3100.0
2017-08-25 13:50:00,115.05,115.1,114.96,114.96,5364.0,103.2833,103.3282,103.2025,103.2025,5364.0
2017-08-25 14:00:00,114.99,115.14,114.96,115.12,5779.0,103.2294,103.3641,103.2025,103.3461,5779.0
2017-08-25 14:10:00,115.13,115.19,115.12,115.15,7443.0,103.3551,103.409,103.3461,103.3731,7443.0
2017-08-25 14:20:00,115.14,115.23,115.09,115.22,19032.0,103.3641,103.4449,103.3192,103.4359,19032.0
2017-08-25 14:30:00,115.23,115.31,115.17,115.3,7255.0,103.4449,103.5167,103.391,103.5077,7255.0
2017-08-25 14:40:00,115.31,115.37,115.27,115.35,4364.0,103.5167,103.5706,103.4808,103.5526,4364.0
2017-08-25 14:50:00,115.35,115.38,115.25,115.29,7779.0,103.5526,103.5795,103.4628,103.4987,7779.0
2017-08-25 15:00:00,115.3,115.31,115.19,115.26,7489.0,103.5077,103.5167,103.409,103.4718,7489.0
2017-08-25 15:10:00,115.25,115.34,115.22,115.26,14114.0,103.4628,103.5436,103.4359,103.4718,14114.0
2017-08-25 15:20:00,115.26,115.28,115.14,115.15,8868.0,103.4718,103.4898,103.3641,103.3731,8868.0
2017-08-25 15:30:00,115.18,115.25,115.14,115.22,15336.0,103.4,103.4628,103.3641,103.4359,15336.0
2017-08-25 15:40:00,115.23,115.24,115.03,115.06,20762.0,103.4449,103.4539,103.2653,103.2923,20762.0
2017-08-25 15:50:00,115.03,115.11,114.91,114.97,34462.0,103.2653,103.3371,103.1576,103.2115,34462.0
2017-08-28 09:30:00,115.93,116.0,115.55,115.64,34432.0,104.0733,104.1361,103.7321,103.8129,34432.0
2017-08-28 09:40:00,115.64,115.64,115.39,115.43,11085.0,103.8129,103.8129,103.5885,103.6244,11085.0
2017-08-28 09:50:00,115.41,115.42,115.17,115.17,12850.0,103.6065,103.6154,103.391,103.391,12850.0
2017-08-28 10:00:00,115.2,115.31,115.01,115.1,15143.0,103.4179,103.5167,103.2474,103.3282,15143.0
2017-08-28 10:10:00,115.1,115.12,114.9,114.92,10039.0,103.3282,103.3461,103.1486,103.1666,10039.0
2017-08-28 10:20:00,114.89,114.89,114.66,114.76,8935.0,103.1397,103.1397,102.9332,103.0229,8935.0
2017-08-28 10:30:00,114.69,114.76,114.57,114.68,9525.0,102.9601,103.0229,102.8524,102.9511,9525.0
2017-08-28 10:40:00,114.68,114.69,114.46,114.55,10922.0,102.9511,102.9601,102.7536,102.8344,10922.0
2017-08-28 10:50:00,114.69,114.84,114.61,114.69,4746.0,102.9601,103.0948,102.8883,102.9601,4746.0
2017-08-28 11:00:00,114.65,114.71,114.5,114.51,14913.0,102.9242,102.9781,102.7895,102.7985,14913.0
2017-08-28 11:10:00,114.56,114.64,114.47,114.64,9625.0,102.8434,102.9152,102.7626,102.9152,9625.0
2017-08-28 11:20:00,114.69,114.79,114.63,114.76,8873.0,102.9601,103.0499,102.9062,103.0229,8873.0
2017-08-28 11:30:00,114.74,114.84,114.62,114.69,4490.0,103.005,103.0948,102.8973,102.9601,4490.0
2017-08-28 11:40:00,114.69,114.85,114.69,114.82,5648.0,102.9601,103.1037,102.9601,103.0768,5648.0
2017-08-28 11:50:00,114.84,114.99,114.83,114.93,8159.0,103.0948,103.2294,103.0858,103.1756,8159.0
2017-08-28 12:00:00,114.93,114.96,114.76,114.82,9200.0,103.1756,103.2025,103.0229,103.0768,9200.0
2017-08-28 12:10:00,114.82,114.89,114.79,114.79,2840.0,103.0768,103.1397,103.0499,103.0499,2840.0
2017-08-28 12:20:00,114.78,114.81,114.66,114.7,6928.0,103.0409,103.0678,102.9332,102.9691,6928.0
2017-08-28 12:30:00,114.69,114.78,114.69,114.72,6155.0,102.9601,103.0409,102.9601,102.987,6155.0
2017-08-28 12:40:00,114.73,114.86,114.71,114.82,7184.0,102.996,103.1127,102.9781,103.0768,7184.0
2017-08-28 12:50:00,114.85,114.88,114.79,114.85,5187.0,103.1037,103.1307,103.0499,103.1037,5187.0
2017-08-28 13:00:00,114.88,114.94,114.86,114.9,3664.0,103.1307,103.1845,103.1127,103.1486,3664.0
2017-08-28 13:10:00,114.9,115.08,114.89,115.08,9094.0,103.1486,103.3102,103.1397,103.3102,9094.0
2017-08-28 13:20:00,115.08,115.15,115.01,115.15,5007.0,103.3102,103.3731,103.2474,103.3731,5007.0
2017-08-28 13:30:00,115.2,115.2,115.13,115.18,7531.0,103.4179,103.4179,103.3551,103.4,7531.0
2017-08-28 13:40:00,115.15,115.29,115.13,115.29,2954.0,103.3731,103.4987,103.3551,103.4987,2954.0
2017-08-28 13:50:00,115.23,115.29,115.15,115.27,6061.0,103.4449,103.4987,103.3731,103.4808,6061.0
2017-08-28 14:00:00,115.33,115.42,115.31,115.36,12784.0,103.5346,103.6154,103.5167,103.5616,12784.0
2017-08-28 14:10:00,115.35,115.54,115.35,115.49,6966.0,103.5526,103.7232,103.5526,103.6783,6966.0
2017-08-28 14:20:00,115.49,115.55,115.41,115.42,7078.0,103.6783,103.7321,103.6065,103.6154,7078.0
2017-08-28 14:30:00,115.43,115.48,115.38,115.48,4256.0,103.6244,103.6693,103.5795,103.6693,4256.0
2017-08-28 14:40:00,115.46,115.6,115.42,115.58,12110.0,103.6514,103.777,103.6154,103.7591,12110.0
2017-08-28 14:50:00,115.55,115.56,115.47,115.47,4888.0,103.7321,103.7411,103.6603,103.6603,4888.0
2017-08-28 15:00:00,115.49,115.56,115.42,115.42,6778.0,103.6783,103.7411,103.6154,103.6154,6778.0
2017-08-28 15:10:00,115.41,115.42,115.32,115.42,5874.0,103.6065,103.6154,103.5257,103.6154,5874.0
2017-08-28 15:20:00,115.42,115.53,115.42,115.49,6334.0,103.6154,103.7142,103.6154,103.6783,6334.0
2017-08-28 15:30:00,115.5,115.52,115.46,115.47,9761.0,103.6873,103.7052,103.6514,103.6603,9761.0
2017-08-28 15:40:00,115.47,115.52,115.31,115.38,23260.0,103.6603,103.7052,103.5167,103.5795,23260.0
2017-08-28 15:50:00,115.39,115.45,115.19,115.41,56730.0,103.5885,103.6424,103.409,103.6065,56730.0
2017-08-29 09:30:00,114.8,114.8,114.26,114.53,32092.0,103.0589,103.0589,102.5741,102.8165,32092.0
2017-08-29 09:40:00,114.55,114.7,114.43,114.61,16027.0,102.8344,102.9691,102.7267,102.8883,16027.0
2017-08-29 09:50:00,114.66,114.66,114.27,114.49,12105.0,102.9332,102.9332,102.5831,102.7806,12105.0
2017-08-29 10:00:00,114.41,114.54,114.33,114.33,3323.0,102.7087,102.8254,102.6369,102.6369,3323.0
2017-08-29 10:10:00,114.31,114.33,113.93,113.99,15152.0,102.619,102.6369,102.2778,102.3317,15152.0
2017-08-29 10:20:00,114.12,114.2,113.93,114.05,9139.0,102.4484,102.5202,102.2778,102.3856,9139.0
2017-08-29 10:30:00,114.07,114.28,114.03,114.08,5965.0,102.4035,102.592,102.3676,102.4125,5965.0
2017-08-29 10:40:00,114.14,114.27,113.96,114.09,15125.0,102.4664,102.5831,102.3048,102.4215,15125.0
2017-08-29 10:50:00,114.11,114.15,113.91,113.94,8832.0,102.4394,102.4753,102.2599,102.2868,8832.0
2017-08-29 11:00:00,113.97,114.0,113.67,113.91,14977.0,102.3137,102.3407,102.0444,102.2599,14977.0
2017-08-29 11:10:00,113.98,113.99,113.69,113.95,6200.0,102.3227,102.3317,102.0624,102.2958,6200.0
2017-08-29 11:20:00,113.99,114.05,113.85,113.85,7411.0,102.3317,102.3856,102.206,102.206,7411.0
2017-08-29 11:30:00,113.84,114.01,113.84,113.9,6130.0,102.197,102.3497,102.197,102.2509,6130.0
2017-08-29 11:40:00,113.94,114.01,113.89,113.89,7913.0,102.2868,102.3497,102.2419,102.2419,7913.0
2017-08-29 11:50:00,113.88,113.88,113.63,113.69,17958.0,102.2329,102.2329,102.0085,102.0624,17958.0
2017-08-29 12:00:00,113.66,113.74,113.66,113.74,4980.0,102.0354,102.1073,102.0354,102.1073,4980.0
2017-08-29 12:10:00,113.73,113.79,113.51,113.56,12707.0,102.0983,102.1522,101.9008,101.9457,12707.0
2017-08-29 12:20:00,113.58,113.73,113.47,113.47,22844.0,101.9636,102.0983,101.8649,101.8649,22844.0
2017-08-29 12:30:00,113.51,113.84,113.5,113.82,8930.0,101.9008,102.197,101.8918,102.1791,8930.0
2017-08-29 12:40:00,113.86,114.18,113.86,114.18,52248.0,102.215,102.5023,102.215,102.5023,52248.0
2017-08-29 12:50:00,114.22,114.24,114.16,114.24,7603.0,102.5382,102.5561,102.4843,102.5561,7603.0
2017-08-29 13:00:00,114.22,114.29,114.14,114.24,3710.0,102.5382,102.601,102.4664,102.5561,3710.0
2017-08-29 13:10:00,114.24,114.25,114.07,114.14,8765.0,102.5561,102.5651,102.4035,102.4664,8765.0
2017-08-29 13:20:00,114.15,114.26,114.08,114.23,6175.0,102.4753,102.5741,102.4125,102.5472,6175.0
2017-08-29 13:30:00,114.17,114.25,114.17,114.19,1700.0,102.4933,102.5651,102.4933,102.5112,1700.0
2017-08-29 13:40:00,114.21,114.36,114.21,114.32,6508.0,102.5292,102.6639,102.5292,102.6279,6508.0
2017-08-29 13:50:00,114.36,114.44,114.29,114.41,9207.0,102.6639,102.7357,102.601,102.7087,9207.0
2017-08-29 14:00:00,114.43,114.49,114.35,114.49,6820.0,102.7267,102.7806,102.6549,102.7806,6820.0
2017-08-29 14:10:00,114.48,114.48,114.43,114.44,1825.0,102.7716,102.7716,102.7267,102.7357,1825.0
2017-08-29 14:20:00,114.44,114.49,114.44,114.45,4700.0,102.7357,102.7806,102.7357,102.7447,4700.0
2017-08-29 14:30:00,114.46,114.56,114.43,114.52,3706.0,102.7536,102.8434,102.7267,102.8075,3706.0
2017-08-29 14:40:00,114.54,114.7,114.53,114.6,9756.0,102.8254,102.9691,102.8165,102.8793,9756.0
2017-08-29 14:50:00,114.64,114.64,114.55,114.58,4625.0,102.9152,102.9152,102.8344,102.8614,4625.0
2017-08-29 15:00:00,114.56,114.58,114.48,114.52,6592.0,102.8434,102.8614,102.7716,102.8075,6592.0
2017-08-29 15:10:00,114.51,114.54,114.45,114.47,4917.0,102.7985,102.8254,102.7447,102.7626,4917.0
2017-08-29 15:20:00,114.46,114.52,114.43,114.45,7668.0,102.7536,102.8075,102.7267,102.7447,7668.0
2017-08-29 15:30:00,114.44,114.44,114.19,114.29,15449.0,102.7357,102.7357,102.5112,102.601,15449.0
2017-08-29 15:40:00,114.3,114.43,114.3,114.39,23321.0,102.61,102.7267,102.61,102.6908,23321.0
2017-08-29 15:50:00,114.38,114.5,114.37,114.42,57173.0,102.6818,102.7895,102.6728,102.7177,57173.0
2017-08-30 09:30:00,114.6,114.63,114.2,114.22,30037.0,102.8793,102.9062,102.5202,102.5382,30037.0
2017-08-30 09:40:00,114.14,114.57,114.01,114.25,26872.0,102.4664,102.8524,102.3497,102.5651,26872.0
2017-08-30 09:50:00,114.23,114.29,113.95,114.02,29624.0,102.5472,102.601,102.2958,102.3586,29624.0
2017-08-30 10:00:00,114.02,114.26,113.86,114.15,57552.0,102.3586,102.5741,102.215,102.4753,57552.0
2017-08-30 10:10:00,114.11,114.29,114.08,114.08,7773.0,102.4394,102.601,102.4125,102.4125,7773.0
2017-08-30 10:20:00,114.15,114.49,114.09,114.38,7982.0,102.4753,102.7806,102.4215,102.6818,7982.0
2017-08-30 10:30:00,114.45,114.54,114.31,114.44,13605.0,102.7447,102.8254,102.619,102.7357,13605.0
2017-08-30 10:40:00,114.43,114.57,114.43,114.55,8988.0,102.7267,102.8524,102.7267,102.8344,8988.0
2017-08-30 10:50:00,114.57,114.96,114.55,114.96,15958.0,102.8524,103.2025,102.8344,103.2025,15958.0
2017-08-30 11:00:00,114.92,114.93,114.64,114.74,15369.0,103.1666,103.1756,102.9152,103.005,15369.0
2017-08-30 11:10:00,114.69,114.69,114.34,114.35,11926.0,102.9601,102.9601,102.6459,102.6549,11926.0
2017-08-30 11:20:00,114.33,114.59,114.29,114.59,8190.0,102.6369,102.8703,102.601,102.8703,8190.0
2017-08-30 11:30:00,114.63,114.66,114.5,114.6,5454.0,102.9062,102.9332,102.7895,102.8793,5454.0
2017-08-30 11:40:00,114.65,114.76,114.56,114.56,5480.0,102.9242,103.0229,102.8434,102.8434,5480.0
2017-08-30 11:50:00,114.53,114.63,114.48,114.59,7870.0,102.8165,102.9062,102.7716,102.8703,7870.0
2017-08-30 12:00:00,114.64,114.64,114.5,114.59,20129.0,102.9152,102.9152,102.7895,102.8703,20129.0
2017-08-30 12:10:00,114.58,114.93,114.57,114.84,11613.0,102.8614,103.1756,102.8524,103.0948,11613.0
2017-08-30 12:20:00,114.81,114.81,114.7,114.77,3852.0,103.0678,103.0678,102.9691,103.0319,3852.0
2017-08-30 12:30:00,114.78,114.89,114.74,114.81,6381.0,103.0409,103.1397,103.005,103.0678,6381.0
2017-08-30 12:40:00,114.76,114.9,114.75,114.87,6110.0,103.0229,103.1486,103.014,103.1217,6110.0
2017-08-30 12:50:00,114.85,114.88,114.78,114.81,2500.0,103.1037,103.1307,103.0409,103.0678,2500.0
2017-08-30 13:00:00,114.84,114.91,114.82,114.91,8300.0,103.0948,103.1576,103.0768,103.1576,8300.0
2017-08-30 13:10:00,114.92,115.27,114.92,115.27,14246.0,103.1666,103.4808,103.1666,103.4808,14246.0
2017-08-30 13:20:00,115.27,115.35,115.19,115.32,4320.0,103.4808,103.5526,103.409,103.5257,4320.0
2017-08-30 13:30:00,115.35,115.35,115.17,115.18,9922.0,103.5526,103.5526,103.391,103.4,9922.0
2017-08-30 13:40:00,115.2,115.33,115.17,115.25,13953.0,103.4179,103.5346,103.391,103.4628,13953.0
2017-08-30 13:50:00,115.25,115.46,115.23,115.38,11819.0,103.4628,103.6514,103.4449,103.5795,11819.0
2017-08-30 14:00:00,115.36,115.38,115.32,115.34,8438.0,103.5616,103.5795,103.5257,103.5436,8438.0
2017-08-30 14:10:00,115.31,115.35,115.25,115.31,8349.0,103.5167,103.5526,103.4628,103.5167,8349.0
2017-08-30 14:20:00,115.28,115.46,115.28,115.43,9623.0,103.4898,103.6514,103.4898,103.6244,9623.0
2017-08-30 14:30:00,115.44,115.54,115.29,115.33,23047.0,103.6334,103.7232,103.4987,103.5346,23047.0
2017-08-30 14:40:00,115.33,115.33,115.18,115.22,11427.0,103.5346,103.5346,103.4,103.4359,11427.0
2017-08-30 14:50:00,115.26,115.33,115.26,115.32,7430.0,103.4718,103.5346,103.4718,103.5257,7430.0
2017-08-30 15:00:00,115.35,115.35,115.22,115.3,6289.0,103.5526,103.5526,103.4359,103.5077,6289.0
2017-08-30 15:10:00,115.28,115.31,115.24,115.27,9852.0,103.4898,103.5167,103.4539,103.4808,9852.0
2017-08-30 15:20:00,115.29,115.38,115.25,115.34,16189.0,103.4987,103.5795,103.4628,103.5436,16189.0
2017-08-30 15:30:00,115.34,115.34,115.17,115.17,11544.0,103.5436,103.5436,103.391,103.391,11544.0
2017-08-30 15:40:00,115.17,115.17,114.98,115.03,26358.0,103.391,103.391,103.2204,103.2653,26358.0
2017-08-30 15:50:00,115.03,115.17,115.02,115.15,38170.0,103.2653,103.391,103.2564,103.3731,38170.0
2017-08-31 09:30:00,116.22,116.53,115.96,116.15,72462.0,104.3336,104.6119,104.1002,104.2708,72462.0
2017-08-31 09:40:00,116.25,116.4,116.05,116.4,39235.0,104.3606,104.4952,104.181,104.4952,39235.0
2017-08-31 09:50:00,116.4,116.99,116.26,116.69,47306.0,104.4952,105.0249,104.3695,104.7556,47306.0
2017-08-31 10:00:00,116.64,116.76,116.49,116.64,13623.0,104.7107,104.8184,104.576,104.7107,13623.0
2017-08-31 10:10:00,116.6,116.94,116.55,116.93,9631.0,104.6748,104.98,104.6299,104.971,9631.0
2017-08-31 10:20:00,116.9,117.15,116.88,117.1,21039.0,104.9441,105.1685,104.9261,105.1236,21039.0
2017-08-31 10:30:00,117.02,117.07,116.51,116.59,24122.0,105.0518,105.0967,104.594,104.6658,24122.0
2017-08-31 10:40:00,116.62,116.65,116.42,116.48,21156.0,104.6927,104.7196,104.5132,104.567,21156.0
2017-08-31 10:50:00,116.54,116.77,116.53,116.77,25307.0,104.6209,104.8274,104.6119,104.8274,25307.0
2017-08-31 11:00:00,116.72,116.9,116.66,116.89,12919.0,104.7825,104.9441,104.7286,104.9351,12919.0
2017-08-31 11:10:00,116.86,116.86,116.63,116.7,21121.0,104.9082,104.9082,104.7017,104.7645,21121.0
2017-08-31 11:20:00,116.66,116.76,116.5,116.54,27498.0,104.7286,104.8184,104.585,104.6209,27498.0
2017-08-31 11:30:00,116.54,116.54,116.18,116.27,18786.0,104.6209,104.6209,104.2977,104.3785,18786.0
2017-08-31 11:40:00,116.27,116.39,116.22,116.23,7095.0,104.3785,104.4862,104.3336,104.3426,7095.0
2017-08-31 11:50:00,116.18,116.19,115.98,116.15,17107.0,104.2977,104.3067,104.1182,104.2708,17107.0
2017-08-31 12:00:00,116.16,116.29,116.11,116.28,6948.0,104.2798,104.3965,104.2349,104.3875,6948.0
2017-08-31 12:10:00,116.28,116.42,116.14,116.42,6276.0,104.3875,104.5132,104.2618,104.5132,6276.0
2017-08-31 12:20:00,116.38,116.51,116.34,116.48,11404.0,104.4773,104.594,104.4414,104.567,11404.0
2017-08-31 12:30:00,116.48,116.57,116.45,116.56,16257.0,104.567,104.6478,104.5401,104.6389,16257.0
2017-08-31 12:40:00,116.57,116.61,116.44,116.44,3220.0,104.6478,104.6837,104.5311,104.5311,3220.0
2017-08-31 12:50:00,116.43,116.47,116.35,116.35,6342.0,104.5221,104.5581,104.4503,104.4503,6342.0
2017-08-31 13:00:00,116.36,116.5,116.33,116.47,5371.0,104.4593,104.585,104.4324,104.5581,5371.0
2017-08-31 13:10:00,116.47,116.53,116.43,116.53,6044.0,104.5581,104.6119,104.5221,104.6119,6044.0
2017-08-31 13:20:00,116.5,116.56,116.43,116.43,33611.0,104.585,104.6389,104.5221,104.5221,33611.0
2017-08-31 13:30:00,116.47,116.5,116.44,116.44,7409.0,104.5581,104.585,104.5311,104.5311,7409.0
2017-08-31 13:40:00,116.43,116.49,116.28,116.33,8281.0,104.5221,104.576,104.3875,104.4324,8281.0
2017-08-31 13:50:00,116.32,116.35,116.18,116.18,5700.0,104.4234,104.4503,104.2977,104.2977,5700.0
2017-08-31 14:00:00,116.21,116.21,116.02,116.02,4154.0,104.3246,104.3246,104.1541,104.1541,4154.0
2017-08-31 14:10:00,116.04,116.1,116.02,116.03,5739.0,104.172,104.2259,104.1541,104.1631,5739.0
2017-08-31 14:20:00,116.03,116.18,115.96,116.18,10129.0,104.1631,104.2977,104.1002,104.2977,10129.0
2017-08-31 14:30:00,116.18,116.36,116.18,116.34,9445.0,104.2977,104.4593,104.2977,104.4414,9445.0
2017-08-31 14:40:00,116.34,116.37,116.31,116.37,6822.0,104.4414,104.4683,104.4144,104.4683,6822.0
2017-08-31 14:50:00,116.37,116.41,116.35,116.41,5017.0,104.4683,104.5042,104.4503,104.5042,5017.0
2017-08-31 15:00:00,116.45,116.46,116.42,116.44,8225.0,104.5401,104.5491,104.5132,104.5311,8225.0
2017-08-31 15:10:00,116.44,116.44,116.37,116.41,8738.0,104.5311,104.5311,104.4683,104.5042,8738.0
2017-08-31 15:20:00,116.42,116.43,116.36,116.37,8903.0,104.5132,104.5221,104.4593,104.4683,8903.0
2017-08-31 15:30:00,116.38,116.47,116.38,116.42,18087.0,104.4773,104.5581,104.4773,104.5132,18087.0
2017-08-31 15:40:00,116.4,116.47,116.33,116.36,27370.0,104.4952,104.5581,104.4324,104.4593,27370.0
2017-08-31 15:50:00,116.36,116.38,116.17,116.25,53922.0,104.4593,104.4773,104.2887,104.3606,53922.0
2017-09-01 09:30:00,117.06,117.1,116.63,117.03,38497.0,105.0877,105.1236,104.7017,105.0608,38497.0
2017-09-01 09:40:00,117.07,117.45,117.05,117.2,13344.0,105.0967,105.4378,105.0787,105.2134,13344.0
2017-09-01 09:50:00,117.28,117.49,117.21,117.27,21939.0,105.2852,105.4737,105.2224,105.2762,21939.0
2017-09-01 10:00:00,117.31,117.32,117.0,117.01,15594.0,105.3121,105.3211,105.0339,105.0428,15594.0
2017-09-01 10:10:00,117.01,117.13,116.96,117.01,4478.0,105.0428,105.1506,104.9979,105.0428,4478.0
2017-09-01 10:20:00,117.07,117.08,116.69,116.75,13900.0,105.0967,105.1057,104.7556,104.8094,13900.0
2017-09-01 10:30:00,116.83,116.92,116.73,116.78,11518.0,104.8812,104.962,104.7915,104.8364,11518.0
2017-09-01 10:40:00,116.81,116.99,116.72,116.86,11451.0,104.8633,105.0249,104.7825,104.9082,11451.0
2017-09-01 10:50:00,116.86,117.13,116.85,117.06,17551.0,104.9082,105.1506,104.8992,105.0877,17551.0
2017-09-01 11:00:00,117.06,117.07,116.87,116.95,6529.0,105.0877,105.0967,104.9171,104.989,6529.0
2017-09-01 11:10:00,116.99,117.06,116.93,116.97,11348.0,105.0249,105.0877,104.971,105.0069,11348.0
2017-09-01 11:20:00,116.95,116.98,116.72,116.84,40349.0,104.989,105.0159,104.7825,104.8902,40349.0
2017-09-01 11:30:00,116.83,117.13,116.83,117.13,5109.0,104.8812,105.1506,104.8812,105.1506,5109.0
2017-09-01 11:40:00,117.13,117.21,117.13,117.16,5140.0,105.1506,105.2224,105.1506,105.1775,5140.0
2017-09-01 11:50:00,117.19,117.37,117.19,117.31,5369.0,105.2044,105.366,105.2044,105.3121,5369.0
2017-09-01 12:00:00,117.3,117.33,117.19,117.28,5251.0,105.3032,105.3301,105.2044,105.2852,5251.0
2017-09-01 12:10:00,117.29,117.45,117.29,117.42,7189.0,105.2942,105.4378,105.2942,105.4109,7189.0
2017-09-01 12:20:00,117.41,117.6,117.4,117.54,10656.0,105.4019,105.5725,105.3929,105.5186,10656.0
2017-09-01 12:30:00,117.57,117.63,117.54,117.54,7010.0,105.5456,105.5994,105.5186,105.5186,7010.0
2017-09-01 12:40:00,117.57,117.57,117.41,117.45,5325.0,105.5456,105.5456,105.4019,105.4378,5325.0
2017-09-01 12:50:00,117.42,117.95,117.36,117.89,115057.0,105.4109,105.8867,105.357,105.8328,115057.0
2017-09-01 13:00:00,117.85,118.11,117.81,118.11,27914.0,105.7969,106.0303,105.761,106.0303,27914.0
2017-09-01 13:10:00,118.13,118.3,118.11,118.18,24631.0,106.0483,106.2009,106.0303,106.0932,24631.0
2017-09-01 13:20:00,118.17,118.18,117.95,118.18,13231.0,106.0842,106.0932,105.8867,106.0932,13231.0
2017-09-01 13:30:00,118.16,118.17,117.98,118.0,16017.0,106.0752,106.0842,105.9136,105.9316,16017.0
2017-09-01 13:40:00,118.04,118.2,118.01,118.14,8342.0,105.9675,106.1111,105.9406,106.0573,8342.0
2017-09-01 13:50:00,118.18,118.29,118.16,118.29,8085.0,106.0932,106.1919,106.0752,106.1919,8085.0
2017-09-01 14:00:00,118.29,118.44,118.26,118.43,13934.0,106.1919,106.3266,106.165,106.3176,13934.0
2017-09-01 14:10:00,118.41,118.47,118.35,118.35,9249.0,106.2996,106.3535,106.2458,106.2458,9249.0
2017-09-01 14:20:00,118.34,118.59,118.33,118.44,11498.0,106.2368,106.4612,106.2278,106.3266,11498.0
2017-09-01 14:30:00,118.47,118.63,118.44,118.59,10424.0,106.3535,106.4971,106.3266,106.4612,10424.0
2017-09-01 14:40:00,118.58,118.66,118.46,118.56,22271.0,106.4523,106.5241,106.3445,106.4343,22271.0
2017-09-01 14:50:00,118.56,118.61,118.52,118.58,11404.0,106.4343,106.4792,106.3984,106.4523,11404.0
2017-09-01 15:00:00,118.59,118.75,118.59,118.71,15829.0,106.4612,106.6049,106.4612,106.569,15829.0
2017-09-01 15:10:00,118.72,118.75,118.7,118.71,10413.0,106.5779,106.6049,106.56,106.569,10413.0
2017-09-01 15:20:00,118.7,118.81,118.7,118.79,14116.0,106.56,106.6587,106.56,106.6408,14116.0
2017-09-01 15:30:00,118.78,118.8,118.68,118.73,15829.0,106.6318,106.6498,106.542,106.5869,15829.0
2017-09-01 15:40:00,118.73,118.83,118.67,118.78,27012.0,106.5869,106.6767,106.5331,106.6318,27012.0
2017-09-01 15:50:00,118.78,118.86,118.61,118.64,49113.0,106.6318,106.7036,106.4792,106.5061,49113.0
2017-09-05 09:30:00,119.0,120.03,118.14,118.34,118732.0,106.8293,107.754,106.0573,106.2368,118732.0
2017-09-05 09:40:00,118.25,118.49,118.05,118.34,28236.0,106.156,106.3715,105.9765,106.2368,28236.0
2017-09-05 09:50:00,118.33,118.35,117.96,118.35,27495.0,106.2278,106.2458,105.8957,106.2458,27495.0
2017-09-05 10:00:00,118.31,118.38,118.16,118.22,22290.0,106.2099,106.2727,106.0752,106.1291,22290.0
2017-09-05 10:10:00,118.19,118.7,118.13,118.59,11305.0,106.1021,106.56,106.0483,106.4612,11305.0
2017-09-05 10:20:00,118.55,118.58,118.24,118.53,12402.0,106.4253,106.4523,106.147,106.4074,12402.0
2017-09-05 10:30:00,118.53,118.78,118.5,118.71,20586.0,106.4074,106.6318,106.3804,106.569,20586.0
2017-09-05 10:40:00,118.6,118.8,118.43,118.58,11558.0,106.4702,106.6498,106.3176,106.4523,11558.0
2017-09-05 10:50:00,118.64,118.65,118.28,118.53,20752.0,106.5061,106.5151,106.1829,106.4074,20752.0
2017-09-05 11:00:00,118.52,118.6,117.89,117.91,45697.0,106.3984,106.4702,105.8328,105.8508,45697.0
2017-09-05 11:10:00,117.88,117.99,117.7,117.78,21445.0,105.8238,105.9226,105.6623,105.7341,21445.0
2017-09-05 11:20:00,117.73,117.75,117.5,117.74,18393.0,105.6892,105.7071,105.4827,105.6982,18393.0
2017-09-05 11:30:00,117.78,117.98,117.73,117.74,11475.0,105.7341,105.9136,105.6892,105.6982,11475.0
2017-09-05 11:40:00,117.71,117.95,117.71,117.91,27260.0,105.6712,105.8867,105.6712,105.8508,27260.0
2017-09-05 11:50:00,117.86,117.86,117.66,117.74,26477.0,105.8059,105.8059,105.6263,105.6982,26477.0
2017-09-05 12:00:00,117.65,117.65,117.16,117.21,29584.0,105.6174,105.6174,105.1775,105.2224,29584.0
2017-09-05 12:10:00,117.24,117.41,117.15,117.23,12981.0,105.2493,105.4019,105.1685,105.2403,12981.0
2017-09-05 12:20:00,117.2,117.47,117.13,117.3,9636.0,105.2134,105.4558,105.1506,105.3032,9636.0
2017-09-05 12:30:00,117.3,117.3,116.87,117.14,16787.0,105.3032,105.3032,104.9171,105.1595,16787.0
2017-09-05 12:40:00,117.12,117.19,116.89,116.91,13102.0,105.1416,105.2044,104.9351,104.9531,13102.0
2017-09-05 12:50:00,116.9,117.04,116.71,116.94,19636.0,104.9441,105.0698,104.7735,104.98,19636.0
2017-09-05 13:00:00,116.92,116.92,116.27,116.32,27609.0,104.962,104.962,104.3785,104.4234,27609.0
2017-09-05 13:10:00,116.33,116.55,116.16,116.55,8526.0,104.4324,104.6299,104.2798,104.6299,8526.0
2017-09-05 13:20:00,116.54,116.54,116.4,116.48,8206.0,104.6209,104.6209,104.4952,104.567,8206.0
2017-09-05 13:30:00,116.45,116.63,116.28,116.53,10292.0,104.5401,104.7017,104.3875,104.6119,10292.0
2017-09-05 13:40:00,116.53,116.61,116.43,116.51,5767.0,104.6119,104.6837,104.5221,104.594,5767.0
2017-09-05 13:50:00,116.52,116.67,116.49,116.63,7291.0,104.6029,104.7376,104.576,104.7017,7291.0
2017-09-05 14:00:00,116.67,116.9,116.65,116.72,9213.0,104.7376,104.9441,104.7196,104.7825,9213.0
2017-09-05 14:10:00,116.72,116.73,116.58,116.65,5277.0,104.7825,104.7915,104.6568,104.7196,5277.0
2017-09-05 14:20:00,116.72,116.92,116.66,116.8,9152.0,104.7825,104.962,104.7286,104.8543,9152.0
2017-09-05 14:30:00,116.76,116.98,116.73,116.91,9130.0,104.8184,105.0159,104.7915,104.9531,9130.0
2017-09-05 14:40:00,116.87,116.89,116.71,116.71,8298.0,104.9171,104.9351,104.7735,104.7735,8298.0
2017-09-05 14:50:00,116.7,116.81,116.64,116.8,9737.0,104.7645,104.8633,104.7107,104.8543,9737.0
2017-09-05 15:00:00,116.78,116.95,116.7,116.81,7479.0,104.8364,104.989,104.7645,104.8633,7479.0
2017-09-05 15:10:00,116.79,116.84,116.73,116.79,7018.0,104.8453,104.8902,104.7915,104.8453,7018.0
2017-09-05 15:20:00,116.77,116.82,116.63,116.82,11009.0,104.8274,104.8723,104.7017,104.8723,11009.0
2017-09-05 15:30:00,116.84,116.95,116.67,116.68,21201.0,104.8902,104.989,104.7376,104.7466,21201.0
2017-09-05 15:40:00,116.67,116.67,116.55,116.58,22267.0,104.7376,104.7376,104.6299,104.6568,22267.0
2017-09-05 15:50:00,116.58,116.65,116.4,116.64,84656.0,104.6568,104.7196,104.4952,104.7107,84656.0
2017-09-06 09:30:00,116.95,117.12,116.43,116.67,25241.0,104.989,105.1416,104.5221,104.7376,25241.0
2017-09-06 09:40:00,116.58,116.83,116.39,116.53,10605.0,104.6568,104.8812,104.4862,104.6119,10605.0
2017-09-06 09:50:00,116.6,116.65,116.27,116.5,9960.0,104.6748,104.7196,104.3785,104.585,9960.0
2017-09-06 10:00:00,116.58,116.75,116.5,116.54,15613.0,104.6568,104.8094,104.585,104.6209,15613.0
2017-09-06 10:10:00,116.55,116.56,116.22,116.26,11010.0,104.6299,104.6389,104.3336,104.3695,11010.0
2017-09-06 10:20:00,116.25,116.54,116.25,116.47,10496.0,104.3606,104.6209,104.3606,104.5581,10496.0
2017-09-06 10:30:00,116.64,116.68,116.32,116.42,10090.0,104.7107,104.7466,104.4234,104.5132,10090.0
2017-09-06 10:40:00,116.42,116.79,116.34,116.75,21055.0,104.5132,104.8453,104.4414,104.8094,21055.0
2017-09-06 10:50:00,116.77,116.95,116.63,116.87,9409.0,104.8274,104.989,104.7017,104.9171,9409.0
2017-09-06 11:00:00,116.9,117.04,116.61,116.62,10901.0,104.9441,105.0698,104.6837,104.6927,10901.0
2017-09-06 11:10:00,116.6,116.88,116.54,116.72,8395.0,104.6748,104.9261,104.6209,104.7825,8395.0
2017-09-06 11:20:00,116.74,117.16,116.74,117.12,8020.0,104.8004,105.1775,104.8004,105.1416,8020.0
2017-09-06 11:30:00,117.1,117.1,116.84,116.99,11048.0,105.1236,105.1236,104.8902,105.0249,11048.0
2017-09-06 11:40:00,116.94,117.13,116.89,117.07,6383.0,104.98,105.1506,104.9351,105.0967,6383.0
2017-09-06 11:50:00,117.08,117.19,117.0,117.05,5400.0,105.1057,105.2044,105.0339,105.0787,5400.0
2017-09-06 12:00:00,117.12,117.18,116.94,117.07,12115.0,105.1416,105.1954,104.98,105.0967,12115.0
2017-09-06 12:10:00,117.16,117.42,117.15,117.37,13458.0,105.1775,105.4109,105.1685,105.366,13458.0
2017-09-06 12:20:00,117.36,117.4,117.22,117.27,5151.0,105.357,105.3929,105.2314,105.2762,5151.0
2017-09-06 12:30:00,117.32,117.43,117.32,117.33,10055.0,105.3211,105.4199,105.3211,105.3301,10055.0
2017-09-06 12:40:00,117.38,117.46,117.33,117.38,11800.0,105.375,105.4468,105.3301,105.375,11800.0
2017-09-06 12:50:00,117.41,117.47,117.33,117.37,5300.0,105.4019,105.4558,105.3301,105.366,5300.0
2017-09-06 13:00:00,117.43,117.61,117.43,117.59,8708.0,105.4199,105.5815,105.4199,105.5635,8708.0
2017-09-06 13:10:00,117.65,117.79,117.59,117.75,8647.0,105.6174,105.7431,105.5635,105.7071,8647.0
2017-09-06 13:20:00,117.8,117.81,117.55,117.65,6549.0,105.752,105.761,105.5276,105.6174,6549.0
2017-09-06 13:30:00,117.64,117.83,117.59,117.81,4934.0,105.6084,105.779,105.5635,105.761,4934.0
2017-09-06 13:40:00,117.83,117.83,117.46,117.54,27735.0,105.779,105.779,105.4468,105.5186,27735.0
2017-09-06 13:50:00,117.55,117.59,117.5,117.59,5967.0,105.5276,105.5635,105.4827,105.5635,5967.0
2017-09-06 14:00:00,117.57,117.63,117.37,117.61,8695.0,105.5456,105.5994,105.366,105.5815,8695.0
2017-09-06 14:10:00,117.62,117.72,117.56,117.61,12458.0,105.5904,105.6802,105.5366,105.5815,12458.0
2017-09-06 14:20:00,117.64,117.67,117.57,117.65,8790.0,105.6084,105.6353,105.5456,105.6174,8790.0
2017-09-06 14:30:00,117.65,118.65,117.63,118.65,54114.0,105.6174,106.5151,105.5994,106.5151,54114.0
2017-09-06 14:40:00,118.63,118.94,118.44,118.74,72419.0,106.4971,106.7754,106.3266,106.5959,72419.0
2017-09-06 14:50:00,118.66,119.18,118.66,119.14,41820.0,106.5241,106.9909,106.5241,106.955,41820.0
2017-09-06 15:00:00,119.14,119.25,118.85,119.24,48794.0,106.955,107.0537,106.6946,107.0448,48794.0
2017-09-06 15:10:00,119.21,119.22,118.93,119.17,33193.0,107.0178,107.0268,106.7665,106.9819,33193.0
2017-09-06 15:20:00,119.17,119.65,119.14,119.6,71656.0,106.9819,107.4128,106.955,107.3679,71656.0
2017-09-06 15:30:00,119.58,119.61,118.97,119.03,67276.0,107.35,107.3769,106.8024,106.8562,67276.0
2017-09-06 15:40:00,119.01,119.11,118.79,118.79,73870.0,106.8383,106.9281,106.6408,106.6408,73870.0
2017-09-06 15:50:00,118.8,118.85,118.52,118.65,159725.0,106.6498,106.6946,106.3984,106.5151,159725.0
2017-09-07 09:30:00,118.75,119.2,118.34,118.34,22099.0,106.6049,107.0088,106.2368,106.2368,22099.0
2017-09-07 09:40:00,118.34,119.23,118.34,119.1,19590.0,106.2368,107.0358,106.2368,106.9191,19590.0
2017-09-07 09:50:00,119.08,119.49,118.85,119.06,37276.0,106.9011,107.2692,106.6946,106.8832,37276.0
2017-09-07 10:00:00,119.07,119.73,118.89,119.15,39469.0,106.8921,107.4846,106.7306,106.964,39469.0
2017-09-07 10:10:00,119.19,119.2,118.77,119.05,20762.0,106.9999,107.0088,106.6228,106.8742,20762.0
2017-09-07 10:20:00,118.95,119.05,118.81,118.97,7367.0,106.7844,106.8742,106.6587,106.8024,7367.0
2017-09-07 10:30:00,118.95,119.1,118.61,118.61,16627.0,106.7844,106.9191,106.4792,106.4792,16627.0
2017-09-07 10:40:00,118.74,118.79,118.13,118.5,29637.0,106.5959,106.6408,106.0483,106.3804,29637.0
2017-09-07 10:50:00,118.5,118.85,118.45,118.63,9662.0,106.3804,106.6946,106.3356,106.4971,9662.0
2017-09-07 11:00:00,118.57,118.68,118.35,118.37,9345.0,106.4433,106.542,106.2458,106.2637,9345.0
2017-09-07 11:10:00,118.44,118.58,118.26,118.27,8251.0,106.3266,106.4523,106.165,106.174,8251.0
2017-09-07 11:20:00,118.3,118.4,118.13,118.23,10270.0,106.2009,106.2907,106.0483,106.1381,10270.0
2017-09-07 11:30:00,118.22,118.4,118.18,118.4,5500.0,106.1291,106.2907,106.0932,106.2907,5500.0
2017-09-07 11:40:00,118.4,118.46,118.2,118.2,15261.0,106.2907,106.3445,106.1111,106.1111,15261.0
2017-09-07 11:50:00,118.23,118.39,118.23,118.27,9691.0,106.1381,106.2817,106.1381,106.174,9691.0
2017-09-07 12:00:00,118.26,118.42,118.2,118.37,6805.0,106.165,106.3086,106.1111,106.2637,6805.0
2017-09-07 12:10:00,118.4,118.44,118.35,118.42,8084.0,106.2907,106.3266,106.2458,106.3086,8084.0
2017-09-07 12:20:00,118.4,118.42,118.34,118.34,8718.0,106.2907,106.3086,106.2368,106.2368,8718.0
2017-09-07 12:30:00,118.31,118.54,118.31,118.5,11545.0,106.2099,106.4163,106.2099,106.3804,11545.0
2017-09-07 12:40:00,118.47,118.61,118.43,118.52,6695.0,106.3535,106.4792,106.3176,106.3984,6695.0
2017-09-07 12:50:00,118.53,118.69,118.49,118.64,4429.0,106.4074,106.551,106.3715,106.5061,4429.0
2017-09-07 13:00:00,118.68,118.81,118.58,118.61,23311.0,106.542,106.6587,106.4523,106.4792,23311.0
2017-09-07 13:10:00,118.61,118.65,118.4,118.44,10171.0,106.4792,106.5151,106.2907,106.3266,10171.0
2017-09-07 13:20:00,118.46,118.46,118.3,118.36,14146.0,106.3445,106.3445,106.2009,106.2548,14146.0
2017-09-07 13:30:00,118.34,118.34,118.21,118.3,9402.0,106.2368,106.2368,106.1201,106.2009,9402.0
2017-09-07 13:40:00,118.32,118.33,118.2,118.27,21001.0,106.2188,106.2278,106.1111,106.174,21001.0
2017-09-07 13:50:00,118.28,118.34,118.23,118.34,24629.0,106.1829,106.2368,106.1381,106.2368,24629.0
2017-09-07 14:00:00,118.3,118.32,118.19,118.26,11544.0,106.2009,106.2188,106.1021,106.165,11544.0
2017-09-07 14:10:00,118.27,118.28,118.04,118.08,17134.0,106.174,106.1829,105.9675,106.0034,17134.0
2017-09-07 14:20:00,118.06,118.06,117.89,117.97,15056.0,105.9854,105.9854,105.8328,105.9046,15056.0
2017-09-07 14:30:00,117.98,118.2,117.96,118.18,11087.0,105.9136,106.1111,105.8957,106.0932,11087.0
2017-09-07 14:40:00,118.12,118.18,118.08,118.13,6107.0,106.0393,106.0932,106.0034,106.0483,6107.0
2017-09-07 14:50:00,118.15,118.16,118.04,118.16,8388.0,106.0662,106.0752,105.9675,106.0752,8388.0
2017-09-07 15:00:00,118.15,118.23,118.07,118.14,13825.0,106.0662,106.1381,105.9944,106.0573,13825.0
2017-09-07 15:10:00,118.16,118.16,118.08,118.11,12166.0,106.0752,106.0752,106.0034,106.0303,12166.0
2017-09-07 15:20:00,118.1,118.11,117.93,118.06,21816.0,106.0213,106.0303,105.8687,105.9854,21816.0
2017-09-07 15:30:00,118.06,118.14,117.94,118.12,20301.0,105.9854,106.0573,105.8777,106.0393,20301.0
2017-09-07 15:40:00,118.12,118.12,117.9,117.95,38787.0,106.0393,106.0393,105.8418,105.8867,38787.0
2017-09-07 15:50:00,117.96,118.1,117.91,118.08,57333.0,105.8957,106.0213,105.8508,106.0034,57333.0
2017-09-08 09:30:00,118.07,118.51,117.84,117.96,34297.0,105.9944,106.3894,105.7879,105.8957,34297.0
2017-09-08 09:40:00,118.08,118.3,117.98,118.18,6180.0,106.0034,106.2009,105.9136,106.0932,6180.0
2017-09-08 09:50:00,118.22,118.44,118.11,118.44,7476.0,106.1291,106.3266,106.0303,106.3266,7476.0
2017-09-08 10:00:00,118.33,118.42,118.19,118.35,13071.0,106.2278,106.3086,106.1021,106.2458,13071.0
2017-09-08 10:10:00,118.32,118.57,118.32,118.43,16477.0,106.2188,106.4433,106.2188,106.3176,16477.0
2017-09-08 10:20:00,118.42,118.55,118.38,118.46,11279.0,106.3086,106.4253,106.2727,106.3445,11279.0
2017-09-08 10:30:00,118.47,118.57,118.45,118.5,8311.0,106.3535,106.4433,106.3356,106.3804,8311.0
2017-09-08 10:40:00,118.49,118.57,118.45,118.55,15669.0,106.3715,106.4433,106.3356,106.4253,15669.0
2017-09-08 10:50:00,118.55,118.57,118.48,118.52,5587.0,106.4253,106.4433,106.3625,106.3984,5587.0
2017-09-08 11:00:00,118.52,118.6,118.47,118.59,8365.0,106.3984,106.4702,106.3535,106.4612,8365.0
2017-09-08 11:10:00,118.55,118.55,118.35,118.38,13422.0,106.4253,106.4253,106.2458,106.2727,13422.0
2017-09-08 11:20:00,118.4,119.0,118.33,118.62,21672.0,106.2907,106.8293,106.2278,106.4882,21672.0
2017-09-08 11:30:00,118.64,118.68,118.4,118.5,8668.0,106.5061,106.542,106.2907,106.3804,8668.0
2017-09-08 11:40:00,118.48,118.6,118.41,118.53,8938.0,106.3625,106.4702,106.2996,106.4074,8938.0
2017-09-08 11:50:00,118.57,118.58,118.47,118.49,6532.0,106.4433,106.4523,106.3535,106.3715,6532.0
2017-09-08 12:00:00,118.5,118.52,118.45,118.45,3420.0,106.3804,106.3984,106.3356,106.3356,3420.0
2017-09-08 12:10:00,118.47,118.58,118.44,118.53,10116.0,106.3535,106.4523,106.3266,106.4074,10116.0
2017-09-08 12:20:00,118.49,118.55,118.49,118.55,8600.0,106.3715,106.4253,106.3715,106.4253,8600.0
2017-09-08 12:30:00,118.53,118.62,118.5,118.56,7011.0,106.4074,106.4882,106.3804,106.4343,7011.0
2017-09-08 12:40:00,118.55,118.74,118.55,118.71,5800.0,106.4253,106.5959,106.4253,106.569,5800.0
2017-09-08 12:50:00,118.68,118.83,118.67,118.68,5301.0,106.542,106.6767,106.5331,106.542,5301.0
2017-09-08 13:00:00,118.69,118.71,118.65,118.65,5124.0,106.551,106.569,106.5151,106.5151,5124.0
2017-09-08 13:10:00,118.63,118.66,118.56,118.6,2700.0,106.4971,106.5241,106.4343,106.4702,2700.0
2017-09-08 13:20:00,118.58,118.61,118.3,118.4,18277.0,106.4523,106.4792,106.2009,106.2907,18277.0
2017-09-08 13:30:00,118.43,118.44,118.31,118.31,5902.0,106.3176,106.3266,106.2099,106.2099,5902.0
2017-09-08 13:40:00,118.31,118.36,117.79,118.26,32111.0,106.2099,106.2548,105.7431,106.165,32111.0
2017-09-08 13:50:00,118.21,118.37,118.19,118.34,7602.0,106.1201,106.2637,106.1021,106.2368,7602.0
2017-09-08 14:00:00,118.34,118.38,118.17,118.17,8568.0,106.2368,106.2727,106.0842,106.0842,8568.0
2017-09-08 14:10:00,118.2,118.32,118.17,118.26,9861.0,106.1111,106.2188,106.0842,106.165,9861.0
2017-09-08 14:20:00,118.26,118.4,118.25,118.27,10291.0,106.165,106.2907,106.156,106.174,10291.0
2017-09-08 14:30:00,118.27,118.41,118.26,118.36,9753.0,106.174,106.2996,106.165,106.2548,9753.0
2017-09-08 14:40:00,118.34,118.35,118.24,118.27,10589.0,106.2368,106.2458,106.147,106.174,10589.0
2017-09-08 14:50:00,118.26,118.36,118.19,118.35,13650.0,106.165,106.2548,106.1021,106.2458,13650.0
2017-09-08 15:00:00,118.34,118.46,118.28,118.28,16514.0,106.2368,106.3445,106.1829,106.1829,16514.0
2017-09-08 15:10:00,118.28,118.35,118.25,118.27,14632.0,106.1829,106.2458,106.156,106.174,14632.0
2017-09-08 15:20:00,118.25,118.32,118.2,118.24,13060.0,106.156,106.2188,106.1111,106.147,13060.0
2017-09-08 15:30:00,118.24,118.27,118.2,118.24,20444.0,106.147,106.174,106.1111,106.147,20444.0
2017-09-08 15:40:00,118.26,118.32,118.24,118.29,28503.0,106.165,106.2188,106.147,106.1919,28503.0
2017-09-08 15:50:00,118.27,118.37,118.19,118.28,90777.0,106.174,106.2637,106.1021,106.1829,90777.0
2017-09-11 09:30:00,120.46,121.37,119.52,121.32,99232.0,108.14,108.9569,107.2961,108.912,99232.0
2017-09-11 09:40:00,121.34,121.65,120.97,121.11,45841.0,108.93,109.2083,108.5978,108.7235,45841.0
2017-09-11 09:50:00,121.03,121.23,120.8,121.19,43460.0,108.6517,108.8312,108.4452,108.7953,43460.0
2017-09-11 10:00:00,121.18,122.13,121.18,122.13,43825.0,108.7863,109.6392,108.7863,109.6392,43825.0
2017-09-11 10:10:00,122.12,122.81,121.92,122.77,57612.0,109.6302,110.2496,109.4507,110.2137,57612.0
2017-09-11 10:20:00,122.79,122.96,122.43,122.96,61150.0,110.2317,110.3843,109.9085,110.3843,61150.0
2017-09-11 10:30:00,122.96,123.31,122.49,122.55,44417.0,110.3843,110.6985,109.9624,110.0162,44417.0
2017-09-11 10:40:00,122.52,122.76,122.22,122.67,39513.0,109.9893,110.2047,109.72,110.124,39513.0
2017-09-11 10:50:00,122.61,122.67,122.19,122.33,17154.0,110.0701,110.124,109.693,109.8187,17154.0
2017-09-11 11:00:00,122.32,122.59,122.23,122.59,14679.0,109.8097,110.0521,109.729,110.0521,14679.0
2017-09-11 11:10:00,122.6,122.6,122.32,122.41,20427.0,110.0611,110.0611,109.8097,109.8905,20427.0
2017-09-11 11:20:00,122.41,122.46,122.32,122.39,23922.0,109.8905,109.9354,109.8097,109.8726,23922.0
2017-09-11 11:30:00,122.41,122.42,122.34,122.34,14144.0,109.8905,109.8995,109.8277,109.8277,14144.0
2017-09-11 11:40:00,122.34,122.45,122.32,122.35,21571.0,109.8277,109.9265,109.8097,109.8367,21571.0
2017-09-11 11:50:00,122.35,123.0,122.32,122.97,24086.0,109.8367,110.4202,109.8097,110.3933,24086.0
2017-09-11 12:00:00,122.95,123.37,122.93,123.28,40504.0,110.3753,110.7524,110.3574,110.6716,40504.0
2017-09-11 12:10:00,123.31,123.35,123.14,123.28,22105.0,110.6985,110.7344,110.5459,110.6716,22105.0
2017-09-11 12:20:00,123.31,123.61,123.27,123.45,25575.0,110.6985,110.9678,110.6626,110.8242,25575.0
2017-09-11 12:30:00,123.41,123.49,123.35,123.41,29063.0,110.7883,110.8601,110.7344,110.7883,29063.0
2017-09-11 12:40:00,123.37,123.52,123.36,123.42,10168.0,110.7524,110.887,110.7434,110.7972,10168.0
2017-09-11 12:50:00,123.42,123.48,123.41,123.43,7590.0,110.7972,110.8511,110.7883,110.8062,7590.0
2017-09-11 13:00:00,123.44,123.8,123.44,123.75,48554.0,110.8152,111.1384,110.8152,111.0935,48554.0
2017-09-11 13:10:00,123.75,124.07,123.62,124.07,40608.0,111.0935,111.3808,110.9768,111.3808,40608.0
2017-09-11 13:20:00,124.11,124.14,123.59,123.6,14823.0,111.4167,111.4436,110.9499,110.9588,14823.0
2017-09-11 13:30:00,123.62,123.72,123.39,123.57,14360.0,110.9768,111.0666,110.7703,110.9319,14360.0
2017-09-11 13:40:00,123.58,123.75,123.57,123.7,26544.0,110.9409,111.0935,110.9319,111.0486,26544.0
2017-09-11 13:50:00,123.72,123.75,123.66,123.69,31574.0,111.0666,111.0935,111.0127,111.0396,31574.0
2017-09-11 14:00:00,123.74,123.93,123.7,123.93,21115.0,111.0845,111.2551,111.0486,111.2551,21115.0
2017-09-11 14:10:00,123.93,124.32,123.89,124.17,27138.0,111.2551,111.6052,111.2192,111.4705,27138.0
2017-09-11 14:20:00,124.17,124.17,123.85,124.06,18700.0,111.4705,111.4705,111.1833,111.3718,18700.0
2017-09-11 14:30:00,124.09,124.11,123.95,124.05,20854.0,111.3987,111.4167,111.273,111.3628,20854.0
2017-09-11 14:40:00,124.06,124.1,123.83,123.94,16011.0,111.3718,111.4077,111.1653,111.2641,16011.0
2017-09-11 14:50:00,123.91,124.14,123.9,124.03,23290.0,111.2371,111.4436,111.2282,111.3449,23290.0
2017-09-11 15:00:00,124.01,124.06,123.57,123.71,41555.0,111.3269,111.3718,110.9319,111.0576,41555.0
2017-09-11 15:10:00,123.71,123.83,123.55,123.57,31266.0,111.0576,111.1653,110.914,110.9319,31266.0
2017-09-11 15:20:00,123.54,123.58,123.44,123.56,41605.0,110.905,110.9409,110.8152,110.9229,41605.0
2017-09-11 15:30:00,123.54,123.63,123.47,123.6,26568.0,110.905,110.9858,110.8421,110.9588,26568.0
2017-09-11 15:40:00,123.62,123.84,123.56,123.72,69554.0,110.9768,111.1743,110.9229,111.0666,69554.0
2017-09-11 15:50:00,123.73,123.85,123.66,123.85,119353.0,111.0755,111.1833,111.0127,111.1833,119353.0
2017-09-12 09:30:00,124.5,126.32,124.35,125.4,183679.0,111.7668,113.4006,111.6321,112.5747,183679.0
2017-09-12 09:40:00,125.48,125.6,124.93,125.24,47433.0,112.6466,112.7543,112.1528,112.4311,47433.0
2017-09-12 09:50:00,125.33,125.43,125.08,125.34,35356.0,112.5119,112.6017,112.2875,112.5209,35356.0
2017-09-12 10:00:00,125.31,125.33,124.4,124.5,38291.0,112.4939,112.5119,111.677,111.7668,38291.0
2017-09-12 10:10:00,124.4,124.85,124.39,124.85,35075.0,111.677,112.081,111.668,112.081,35075.0
2017-09-12 10:20:00,124.84,124.89,124.34,124.6,38614.0,112.072,112.1169,111.6232,111.8566,38614.0
2017-09-12 10:30:00,124.54,124.87,124.53,124.87,17058.0,111.8027,112.0989,111.7937,112.0989,17058.0
2017-09-12 10:40:00,124.84,124.84,124.53,124.53,14104.0,112.072,112.072,111.7937,111.7937,14104.0
2017-09-12 10:50:00,124.5,124.67,124.41,124.57,24578.0,111.7668,111.9194,111.686,111.8296,24578.0
2017-09-12 11:00:00,124.56,124.77,124.44,124.71,18445.0,111.8207,112.0092,111.7129,111.9553,18445.0
2017-09-12 11:10:00,124.71,124.8,124.61,124.61,12760.0,111.9553,112.0361,111.8655,111.8655,12760.0
2017-09-12 11:20:00,124.64,125.0,124.58,124.97,27787.0,111.8925,112.2157,111.8386,112.1887,27787.0
2017-09-12 11:30:00,124.99,125.12,124.94,125.03,25590.0,112.2067,112.3234,112.1618,112.2426,25590.0
2017-09-12 11:40:00,125.04,125.17,124.9,125.14,40891.0,112.2516,112.3683,112.1259,112.3413,40891.0
2017-09-12 11:50:00,125.18,125.25,124.8,125.02,23870.0,112.3772,112.4401,112.0361,112.2336,23870.0
2017-09-12 12:00:00,124.97,125.0,124.47,124.54,54267.0,112.1887,112.2157,111.7399,111.8027,54267.0
2017-09-12 12:10:00,124.63,124.63,124.39,124.48,18678.0,111.8835,111.8835,111.668,111.7488,18678.0
2017-09-12 12:20:00,124.44,124.58,124.44,124.51,13726.0,111.7129,111.8386,111.7129,111.7758,13726.0
2017-09-12 12:30:00,124.49,124.58,124.47,124.55,13458.0,111.7578,111.8386,111.7399,111.8117,13458.0
2017-09-12 12:40:00,124.54,124.58,124.41,124.48,11351.0,111.8027,111.8386,111.686,111.7488,11351.0
2017-09-12 12:50:00,124.56,124.67,124.52,124.62,3098.0,111.8207,111.9194,111.7847,111.8745,3098.0
2017-09-12 13:00:00,124.64,124.67,124.47,124.49,7240.0,111.8925,111.9194,111.7399,111.7578,7240.0
2017-09-12 13:10:00,124.48,124.51,124.37,124.42,7275.0,111.7488,111.7758,111.6501,111.695,7275.0
2017-09-12 13:20:00,124.4,124.51,124.27,124.4,34868.0,111.677,111.7758,111.5603,111.677,34868.0
2017-09-12 13:30:00,124.43,124.54,124.39,124.52,22590.0,111.7039,111.8027,111.668,111.7847,22590.0
2017-09-12 13:40:00,124.52,125.16,124.51,125.11,50777.0,111.7847,112.3593,111.7758,112.3144,50777.0
2017-09-12 13:50:00,125.08,125.13,124.76,124.83,11169.0,112.2875,112.3324,112.0002,112.063,11169.0
2017-09-12 14:00:00,124.8,124.85,124.56,124.57,13703.0,112.0361,112.081,111.8207,111.8296,13703.0
2017-09-12 14:10:00,124.56,124.77,124.53,124.77,17426.0,111.8207,112.0092,111.7937,112.0092,17426.0
2017-09-12 14:20:00,124.7,124.72,124.6,124.7,12318.0,111.9463,111.9643,111.8566,111.9463,12318.0
2017-09-12 14:30:00,124.65,124.79,124.64,124.79,10631.0,111.9014,112.0271,111.8925,112.0271,10631.0
2017-09-12 14:40:00,124.76,124.88,124.73,124.76,9936.0,112.0002,112.1079,111.9733,112.0002,9936.0
2017-09-12 14:50:00,124.76,124.89,124.76,124.89,9402.0,112.0002,112.1169,112.0002,112.1169,9402.0
2017-09-12 15:00:00,124.88,124.91,124.73,124.88,16684.0,112.1079,112.1349,111.9733,112.1079,16684.0
2017-09-12 15:10:00,124.85,124.93,124.77,124.92,9848.0,112.081,112.1528,112.0092,112.1438,9848.0
2017-09-12 15:20:00,124.93,125.0,124.8,124.82,17304.0,112.1528,112.2157,112.0361,112.0541,17304.0
2017-09-12 15:30:00,124.81,124.88,124.8,124.85,21037.0,112.0451,112.1079,112.0361,112.081,21037.0
2017-09-12 15:40:00,124.85,124.93,124.78,124.8,37876.0,112.081,112.1528,112.0182,112.0361,37876.0
2017-09-12 15:50:00,124.79,124.82,124.55,124.64,103286.0,112.0271,112.0541,111.8117,111.8925,103286.0
2017-09-13 09:30:00,124.66,124.7,124.44,124.47,74632.0,111.9104,111.9463,111.7129,111.7399,74632.0
2017-09-13 09:40:00,124.55,124.98,124.55,124.91,16760.0,111.8117,112.1977,111.8117,112.1349,16760.0
2017-09-13 09:50:00,124.91,125.28,124.9,125.15,53067.0,112.1349,112.467,112.1259,112.3503,53067.0
2017-09-13 10:00:00,125.11,125.51,124.97,125.19,49057.0,112.3144,112.6735,112.1887,112.3862,49057.0
2017-09-13 10:10:00,125.22,125.41,125.04,125.04,18912.0,112.4132,112.5837,112.2516,112.2516,18912.0
2017-09-13 10:20:00,125.02,125.29,125.0,125.19,14290.0,112.2336,112.476,112.2157,112.3862,14290.0
2017-09-13 10:30:00,125.15,125.29,125.12,125.29,15073.0,112.3503,112.476,112.3234,112.476,15073.0
2017-09-13 10:40:00,125.34,125.41,125.08,125.34,40654.0,112.5209,112.5837,112.2875,112.5209,40654.0
2017-09-13 10:50:00,125.3,125.35,125.05,125.16,18752.0,112.485,112.5299,112.2605,112.3593,18752.0
2017-09-13 11:00:00,125.15,125.44,125.1,125.37,12761.0,112.3503,112.6107,112.3054,112.5478,12761.0
2017-09-13 11:10:00,125.42,125.45,125.18,125.22,25462.0,112.5927,112.6196,112.3772,112.4132,25462.0
2017-09-13 11:20:00,125.23,125.43,125.16,125.18,19038.0,112.4221,112.6017,112.3593,112.3772,19038.0
2017-09-13 11:30:00,125.2,125.29,124.91,124.97,36013.0,112.3952,112.476,112.1349,112.1887,36013.0
2017-09-13 11:40:00,124.97,125.01,124.88,124.96,12028.0,112.1887,112.2246,112.1079,112.1797,12028.0
2017-09-13 11:50:00,124.97,125.07,124.93,125.02,12871.0,112.1887,112.2785,112.1528,112.2336,12871.0
2017-09-13 12:00:00,125.0,125.08,124.86,124.9,10533.0,112.2157,112.2875,112.09,112.1259,10533.0
2017-09-13 12:10:00,124.91,125.01,124.8,124.88,29526.0,112.1349,112.2246,112.0361,112.1079,29526.0
2017-09-13 12:20:00,124.79,125.08,124.79,125.07,10231.0,112.0271,112.2875,112.0271,112.2785,10231.0
2017-09-13 12:30:00,125.05,125.25,125.03,125.25,17328.0,112.2605,112.4401,112.2426,112.4401,17328.0
2017-09-13 12:40:00,125.23,125.42,125.18,125.22,12583.0,112.4221,112.5927,112.3772,112.4132,12583.0
2017-09-13 12:50:00,125.25,125.4,125.15,125.4,19781.0,112.4401,112.5747,112.3503,112.5747,19781.0
2017-09-13 13:00:00,125.35,125.38,125.17,125.38,47668.0,112.5299,112.5568,112.3683,112.5568,47668.0
2017-09-13 13:10:00,125.37,125.7,125.36,125.69,17236.0,112.5478,112.8441,112.5388,112.8351,17236.0
2017-09-13 13:20:00,125.7,126.15,125.69,126.15,25087.0,112.8441,113.248,112.8351,113.248,25087.0
2017-09-13 13:30:00,126.15,126.15,125.65,125.77,15977.0,113.248,113.248,112.7992,112.9069,15977.0
2017-09-13 13:40:00,125.78,125.82,125.65,125.65,6792.0,112.9159,112.9518,112.7992,112.7992,6792.0
2017-09-13 13:50:00,125.64,125.79,125.55,125.6,9850.0,112.7902,112.9249,112.7094,112.7543,9850.0
2017-09-13 14:00:00,125.6,125.69,125.5,125.67,8643.0,112.7543,112.8351,112.6645,112.8171,8643.0
2017-09-13 14:10:00,125.65,125.67,125.57,125.63,8902.0,112.7992,112.8171,112.7274,112.7812,8902.0
2017-09-13 14:20:00,125.64,125.84,125.64,125.82,22416.0,112.7902,112.9697,112.7902,112.9518,22416.0
2017-09-13 14:30:00,125.78,125.83,125.71,125.71,8946.0,112.9159,112.9608,112.853,112.853,8946.0
2017-09-13 14:40:00,125.71,125.83,125.69,125.81,12316.0,112.853,112.9608,112.8351,112.9428,12316.0
2017-09-13 14:50:00,125.81,125.94,125.78,125.85,17094.0,112.9428,113.0595,112.9159,112.9787,17094.0
2017-09-13 15:00:00,125.87,125.88,125.57,125.59,19011.0,112.9967,113.0057,112.7274,112.7453,19011.0
2017-09-13 15:10:00,125.61,125.62,125.41,125.41,18989.0,112.7633,112.7722,112.5837,112.5837,18989.0
2017-09-13 15:20:00,125.41,125.45,125.34,125.4,11566.0,112.5837,112.6196,112.5209,112.5747,11566.0
2017-09-13 15:30:00,125.39,125.52,125.39,125.5,12798.0,112.5658,112.6825,112.5658,112.6645,12798.0
2017-09-13 15:40:00,125.5,125.6,125.45,125.47,33675.0,112.6645,112.7543,112.6196,112.6376,33675.0
2017-09-13 15:50:00,125.48,125.68,125.42,125.64,114814.0,112.6466,112.8261,112.5927,112.7902,114814.0
2017-09-14 09:30:00,125.28,125.4,125.0,125.17,54688.0,112.7526,112.8606,112.5006,112.6536,54688.0
2017-09-14 09:40:00,125.16,125.19,124.84,125.08,65222.0,112.6446,112.6716,112.3566,112.5726,65222.0
2017-09-14 09:50:00,125.08,125.19,124.75,125.19,45722.0,112.5726,112.6716,112.2756,112.6716,45722.0
2017-09-14 10:00:00,125.19,125.48,125.07,125.22,22562.0,112.6716,112.9326,112.5636,112.6986,22562.0
2017-09-14 10:10:00,125.23,125.55,125.23,125.4,11443.0,112.7076,112.9956,112.7076,112.8606,11443.0
2017-09-14 10:20:00,125.43,125.58,125.33,125.51,14024.0,112.8876,113.0226,112.7976,112.9596,14024.0
2017-09-14 10:30:00,125.54,125.82,125.52,125.76,19595.0,112.9866,113.2386,112.9686,113.1846,19595.0
2017-09-14 10:40:00,125.73,125.76,125.47,125.56,37663.0,113.1576,113.1846,112.9236,113.0046,37663.0
2017-09-14 10:50:00,125.55,125.57,125.18,125.3,22303.0,112.9956,113.0136,112.6626,112.7706,22303.0
2017-09-14 11:00:00,125.32,125.41,125.2,125.41,9872.0,112.7886,112.8696,112.6806,112.8696,9872.0
2017-09-14 11:10:00,125.36,126.18,125.24,125.73,42979.0,112.8246,113.5627,112.7166,113.1576,42979.0
2017-09-14 11:20:00,125.7,125.74,125.43,125.48,12123.0,113.1306,113.1666,112.8876,112.9326,12123.0
2017-09-14 11:30:00,125.48,125.63,125.35,125.63,8674.0,112.9326,113.0676,112.8156,113.0676,8674.0
2017-09-14 11:40:00,125.67,125.8,125.46,125.46,12802.0,113.1036,113.2206,112.9146,112.9146,12802.0
2017-09-14 11:50:00,125.48,125.75,125.44,125.72,12295.0,112.9326,113.1756,112.8966,113.1486,12295.0
2017-09-14 12:00:00,125.7,125.93,125.7,125.9,16459.0,113.1306,113.3376,113.1306,113.3106,16459.0
2017-09-14 12:10:00,125.88,125.93,125.75,125.9,14247.0,113.2926,113.3376,113.1756,113.3106,14247.0
2017-09-14 12:20:00,125.84,125.84,125.69,125.76,7304.0,113.2566,113.2566,113.1216,113.1846,7304.0
2017-09-14 12:30:00,125.78,125.93,125.77,125.86,10147.0,113.2026,113.3376,113.1936,113.2746,10147.0
2017-09-14 12:40:00,125.87,125.92,125.84,125.91,10787.0,113.2836,113.3286,113.2566,113.3196,10787.0
2017-09-14 12:50:00,125.92,126.04,125.88,125.9,16827.0,113.3286,113.4366,113.2926,113.3106,16827.0
2017-09-14 13:00:00,125.92,126.2,125.9,126.06,36270.0,113.3286,113.5807,113.3106,113.4546,36270.0
2017-09-14 13:10:00,126.09,126.2,126.0,126.01,14591.0,113.4817,113.5807,113.4006,113.4096,14591.0
2017-09-14 13:20:00,126.05,126.14,125.97,126.14,17937.0,113.4456,113.5267,113.3736,113.5267,17937.0
2017-09-14 13:30:00,126.14,126.14,125.92,125.97,9058.0,113.5267,113.5267,113.3286,113.3736,9058.0
2017-09-14 13:40:00,125.97,126.0,125.8,125.84,7053.0,113.3736,113.4006,113.2206,113.2566,7053.0
2017-09-14 13:50:00,125.85,125.85,125.7,125.75,5742.0,113.2656,113.2656,113.1306,113.1756,5742.0
2017-09-14 14:00:00,125.75,125.8,125.69,125.74,8614.0,113.1756,113.2206,113.1216,113.1666,8614.0
2017-09-14 14:10:00,125.76,125.76,125.61,125.64,10071.0,113.1846,113.1846,113.0496,113.0766,10071.0
2017-09-14 14:20:00,125.64,126.04,125.62,125.87,54098.0,113.0766,113.4366,113.0586,113.2836,54098.0
2017-09-14 14:30:00,125.85,125.96,125.79,125.79,9793.0,113.2656,113.3646,113.2116,113.2116,9793.0
2017-09-14 14:40:00,125.78,125.86,125.74,125.86,9468.0,113.2026,113.2746,113.1666,113.2746,9468.0
2017-09-14 14:50:00,125.85,125.85,125.69,125.71,12910.0,113.2656,113.2656,113.1216,113.1396,12910.0
2017-09-14 15:00:00,125.71,125.72,125.61,125.61,5463.0,113.1396,113.1486,113.0496,113.0496,5463.0
2017-09-14 15:10:00,125.61,125.68,125.43,125.46,16442.0,113.0496,113.1126,112.8876,112.9146,16442.0
2017-09-14 15:20:00,125.46,125.54,125.41,125.54,14812.0,112.9146,112.9866,112.8696,112.9866,14812.0
2017-09-14 15:30:00,125.54,125.92,125.54,125.86,24971.0,112.9866,113.3286,112.9866,113.2746,24971.0
2017-09-14 15:40:00,125.87,125.93,125.8,125.88,28833.0,113.2836,113.3376,113.2206,113.2926,28833.0
2017-09-14 15:50:00,125.89,126.08,125.89,126.04,82473.0,113.3016,113.4727,113.3016,113.4366,82473.0
2017-09-15 09:30:00,126.3,126.4,125.3,125.5,217306.0,113.6707,113.7607,112.7706,112.9506,217306.0
2017-09-15 09:40:00,125.51,126.5,125.45,126.5,38092.0,112.9596,113.8507,112.9056,113.8507,38092.0
2017-09-15 09:50:00,126.5,126.59,126.35,126.43,22352.0,113.8507,113.9317,113.7157,113.7877,22352.0
2017-09-15 10:00:00,126.48,126.78,126.2,126.33,27362.0,113.8327,114.1027,113.5807,113.6977,27362.0
2017-09-15 10:10:00,126.46,126.6,126.0,126.04,50331.0,113.8147,113.9407,113.4006,113.4366,50331.0
2017-09-15 10:20:00,126.21,126.27,125.97,126.13,12938.0,113.5897,113.6437,113.3736,113.5177,12938.0
2017-09-15 10:30:00,126.14,126.53,126.01,126.11,21402.0,113.5267,113.8777,113.4096,113.4997,21402.0
2017-09-15 10:40:00,126.16,126.48,126.06,126.44,26492.0,113.5447,113.8327,113.4546,113.7967,26492.0
2017-09-15 10:50:00,126.44,126.75,126.41,126.54,25309.0,113.7967,114.0757,113.7697,113.8867,25309.0
2017-09-15 11:00:00,126.5,126.62,126.44,126.44,17914.0,113.8507,113.9587,113.7967,113.7967,17914.0
2017-09-15 11:10:00,126.45,126.61,126.39,126.51,15678.0,113.8057,113.9497,113.7517,113.8597,15678.0
2017-09-15 11:20:00,126.6,126.7,126.53,126.7,18025.0,113.9407,114.0307,113.8777,114.0307,18025.0
2017-09-15 11:30:00,126.7,126.95,126.67,126.76,22675.0,114.0307,114.2557,114.0037,114.0847,22675.0
2017-09-15 11:40:00,126.8,126.98,126.79,126.98,14259.0,114.1207,114.2827,114.1117,114.2827,14259.0
2017-09-15 11:50:00,127.0,127.64,126.98,127.54,35789.0,114.3007,114.8767,114.2827,114.7867,35789.0
2017-09-15 12:00:00,127.56,127.84,127.4,127.66,53965.0,114.8047,115.0567,114.6607,114.8947,53965.0
2017-09-15 12:10:00,127.65,127.66,127.43,127.55,27944.0,114.8857,114.8947,114.6877,114.7957,27944.0
2017-09-15 12:20:00,127.56,127.6,127.41,127.42,13610.0,114.8047,114.8407,114.6697,114.6787,13610.0
2017-09-15 12:30:00,127.39,127.45,127.12,127.24,25215.0,114.6517,114.7057,114.4087,114.5167,25215.0
2017-09-15 12:40:00,127.21,127.41,127.18,127.35,22992.0,114.4897,114.6697,114.4627,114.6157,22992.0
2017-09-15 12:50:00,127.36,127.36,127.18,127.28,14142.0,114.6247,114.6247,114.4627,114.5527,14142.0
2017-09-15 13:00:00,127.25,127.54,127.22,127.53,33981.0,114.5257,114.7867,114.4987,114.7777,33981.0
2017-09-15 13:10:00,127.52,127.57,127.36,127.36,15904.0,114.7687,114.8137,114.6247,114.6247,15904.0
2017-09-15 13:20:00,127.36,127.49,127.26,127.45,13643.0,114.6247,114.7417,114.5347,114.7057,13643.0
2017-09-15 13:30:00,127.4,127.42,127.3,127.34,5611.0,114.6607,114.6787,114.5707,114.6067,5611.0
2017-09-15 13:40:00,127.31,127.38,127.2,127.38,9348.0,114.5797,114.6427,114.4807,114.6427,9348.0
2017-09-15 13:50:00,127.32,127.36,127.2,127.26,7669.0,114.5887,114.6247,114.4807,114.5347,7669.0
2017-09-15 14:00:00,127.22,127.25,127.07,127.13,10003.0,114.4987,114.5257,114.3637,114.4177,10003.0
2017-09-15 14:10:00,127.13,127.17,127.0,127.17,15191.0,114.4177,114.4537,114.3007,114.4537,15191.0
2017-09-15 14:20:00,127.14,127.17,127.08,127.13,9944.0,114.4267,114.4537,114.3727,114.4177,9944.0
2017-09-15 14:30:00,127.12,127.29,127.08,127.24,15039.0,114.4087,114.5617,114.3727,114.5167,15039.0
2017-09-15 14:40:00,127.3,127.42,127.27,127.35,15674.0,114.5707,114.6787,114.5437,114.6157,15674.0
2017-09-15 14:50:00,127.29,127.36,127.21,127.36,23556.0,114.5617,114.6247,114.4897,114.6247,23556.0
2017-09-15 15:00:00,127.35,127.37,127.19,127.26,16871.0,114.6157,114.6337,114.4717,114.5347,16871.0
2017-09-15 15:10:00,127.25,127.34,127.18,127.29,20538.0,114.5257,114.6067,114.4627,114.5617,20538.0
2017-09-15 15:20:00,127.28,127.28,127.17,127.23,21369.0,114.5527,114.5527,114.4537,114.5077,21369.0
2017-09-15 15:30:00,127.2,127.22,127.11,127.13,21910.0,114.4807,114.4987,114.3997,114.4177,21910.0
2017-09-15 15:40:00,127.12,127.32,127.06,127.24,46763.0,114.4087,114.5887,114.3547,114.5167,46763.0
2017-09-15 15:50:00,127.24,127.37,127.13,127.29,75259.0,114.5167,114.6337,114.4177,114.5617,75259.0
2017-09-18 09:30:00,128.5,129.65,128.16,128.98,89915.0,115.6507,116.6857,115.3447,116.0827,89915.0
2017-09-18 09:40:00,129.07,129.61,129.02,129.18,40455.0,116.1637,116.6497,116.1187,116.2627,40455.0
2017-09-18 09:50:00,129.21,129.3,129.01,129.05,19543.0,116.2897,116.3707,116.1097,116.1457,19543.0
2017-09-18 10:00:00,129.08,129.75,128.91,129.47,61108.0,116.1727,116.7757,116.0197,116.5237,61108.0
2017-09-18 10:10:00,129.49,129.71,129.4,129.65,27487.0,116.5417,116.7397,116.4607,116.6857,27487.0
2017-09-18 10:20:00,129.64,129.99,129.6,129.93,24828.0,116.6767,116.9917,116.6407,116.9377,24828.0
2017-09-18 10:30:00,129.89,129.95,129.72,129.81,19444.0,116.9017,116.9557,116.7487,116.8297,19444.0
2017-09-18 10:40:00,129.84,129.95,129.72,129.84,26427.0,116.8567,116.9557,116.7487,116.8567,26427.0
2017-09-18 10:50:00,129.93,130.34,129.85,130.33,63025.0,116.9377,117.3067,116.8657,117.2977,63025.0
2017-09-18 11:00:00,130.34,130.46,130.23,130.46,23367.0,117.3067,117.4147,117.2077,117.4147,23367.0
2017-09-18 11:10:00,130.46,130.74,130.34,130.43,39808.0,117.4147,117.6667,117.3067,117.3877,39808.0
2017-09-18 11:20:00,130.41,131.16,130.3,131.0,38360.0,117.3697,118.0447,117.2707,117.9007,38360.0
2017-09-18 11:30:00,131.0,131.32,130.87,131.29,31649.0,117.9007,118.1887,117.7837,118.1617,31649.0
2017-09-18 11:40:00,131.27,131.47,131.04,131.3,45113.0,118.1437,118.3237,117.9367,118.1707,45113.0
2017-09-18 11:50:00,131.36,131.66,131.08,131.1,44081.0,118.2247,118.4947,117.9727,117.9907,44081.0
2017-09-18 12:00:00,131.09,131.2,130.81,131.17,35754.0,117.9817,118.0807,117.7297,118.0537,35754.0
2017-09-18 12:10:00,131.1,131.13,130.94,131.05,21951.0,117.9907,118.0177,117.8467,117.9457,21951.0
2017-09-18 12:20:00,131.03,131.1,130.69,130.74,24124.0,117.9277,117.9907,117.6217,117.6667,24124.0
2017-09-18 12:30:00,130.74,130.82,130.64,130.66,29609.0,117.6667,117.7387,117.5767,117.5947,29609.0
2017-09-18 12:40:00,130.7,130.86,130.7,130.79,28743.0,117.6307,117.7747,117.6307,117.7117,28743.0
2017-09-18 12:50:00,130.8,130.85,130.67,130.73,14356.0,117.7207,117.7657,117.6037,117.6577,14356.0
2017-09-18 13:00:00,130.83,130.86,130.66,130.74,17736.0,117.7477,117.7747,117.5947,117.6667,17736.0
2017-09-18 13:10:00,130.74,130.78,130.55,130.68,21350.0,117.6667,117.7027,117.4957,117.6127,21350.0
2017-09-18 13:20:00,130.71,130.82,130.58,130.82,19493.0,117.6397,117.7387,117.5227,117.7387,19493.0
2017-09-18 13:30:00,130.81,131.04,130.77,131.04,25320.0,117.7297,117.9367,117.6937,117.9367,25320.0
2017-09-18 13:40:00,131.07,131.19,130.97,131.18,28433.0,117.9637,118.0717,117.8737,118.0627,28433.0
2017-09-18 13:50:00,131.19,131.49,131.17,131.29,22058.0,118.0717,118.3417,118.0537,118.1617,22058.0
2017-09-18 14:00:00,131.23,131.27,131.07,131.13,12411.0,118.1077,118.1437,117.9637,118.0177,12411.0
2017-09-18 14:10:00,131.13,131.14,130.65,130.65,19954.0,118.0177,118.0267,117.5857,117.5857,19954.0
2017-09-18 14:20:00,130.69,130.75,130.54,130.59,15032.0,117.6217,117.6757,117.4867,117.5317,15032.0
2017-09-18 14:30:00,130.56,130.69,130.44,130.5,13946.0,117.5047,117.6217,117.3967,117.4507,13946.0
2017-09-18 14:40:00,130.53,130.64,130.45,130.56,13319.0,117.4777,117.5767,117.4057,117.5047,13319.0
2017-09-18 14:50:00,130.59,130.95,130.59,130.95,19141.0,117.5317,117.8557,117.5317,117.8557,19141.0
2017-09-18 15:00:00,130.88,131.05,130.85,131.03,14465.0,117.7927,117.9457,117.7657,117.9277,14465.0
2017-09-18 15:10:00,131.05,131.07,130.98,131.01,29543.0,117.9457,117.9637,117.8827,117.9097,29543.0
2017-09-18 15:20:00,131.01,131.16,131.0,131.13,24620.0,117.9097,118.0447,117.9007,118.0177,24620.0
2017-09-18 15:30:00,131.13,131.24,131.11,131.21,21165.0,118.0177,118.1167,117.9997,118.0897,21165.0
2017-09-18 15:40:00,131.21,131.28,130.87,130.99,64369.0,118.0897,118.1527,117.7837,117.8917,64369.0
2017-09-18 15:50:00,130.92,131.17,130.92,131.02,105818.0,117.8287,118.0537,117.8287,117.9187,105818.0
2017-09-19 09:30:00,131.5,132.0,131.22,131.6,87347.0,118.3507,118.8007,118.0987,118.4407,87347.0
2017-09-19 09:40:00,131.63,131.72,131.44,131.64,46691.0,118.4677,118.5487,118.2967,118.4767,46691.0
2017-09-19 09:50:00,131.72,132.21,131.69,132.19,35232.0,118.5487,118.9897,118.5217,118.9717,35232.0
2017-09-19 10:00:00,132.15,132.56,132.15,132.55,47106.0,118.9357,119.3047,118.9357,119.2957,47106.0
2017-09-19 10:10:00,132.59,132.66,132.24,132.61,27630.0,119.3317,119.3947,119.0167,119.3497,27630.0
2017-09-19 10:20:00,132.67,132.71,132.25,132.7,17433.0,119.4037,119.4397,119.0257,119.4307,17433.0
2017-09-19 10:30:00,132.69,133.0,132.63,132.9,50299.0,119.4217,119.7007,119.3677,119.6107,50299.0
2017-09-19 10:40:00,132.92,132.93,132.73,132.93,22547.0,119.6287,119.6377,119.4577,119.6377,22547.0
2017-09-19 10:50:00,132.92,132.93,132.75,132.88,26861.0,119.6287,119.6377,119.4757,119.5927,26861.0
2017-09-19 11:00:00,132.91,132.93,132.72,132.84,32260.0,119.6197,119.6377,119.4487,119.5567,32260.0
2017-09-19 11:10:00,132.82,133.41,132.82,133.23,50139.0,119.5387,120.0697,119.5387,119.9077,50139.0
2017-09-19 11:20:00,133.23,133.41,133.14,133.38,24262.0,119.9077,120.0697,119.8267,120.0427,24262.0
2017-09-19 11:30:00,133.38,133.78,133.0,133.58,40822.0,120.0427,120.4027,119.7007,120.2227,40822.0
2017-09-19 11:40:00,133.59,133.83,133.54,133.77,22610.0,120.2317,120.4477,120.1867,120.3937,22610.0
2017-09-19 11:50:00,133.76,133.79,133.56,133.67,16495.0,120.3847,120.4117,120.2047,120.3037,16495.0
2017-09-19 12:00:00,133.59,133.9,133.59,133.89,21686.0,120.2317,120.5107,120.2317,120.5017,21686.0
2017-09-19 12:10:00,133.87,134.48,133.83,134.47,42633.0,120.4837,121.0327,120.4477,121.0237,42633.0
2017-09-19 12:20:00,134.45,134.74,134.34,134.6,44512.0,121.0057,121.2667,120.9067,121.1407,44512.0
2017-09-19 12:30:00,134.57,134.84,134.57,134.72,28407.0,121.1137,121.3567,121.1137,121.2487,28407.0
2017-09-19 12:40:00,134.72,134.91,134.67,134.89,33474.0,121.2487,121.4197,121.2037,121.4017,33474.0
2017-09-19 12:50:00,134.92,135.13,134.8,134.92,53686.0,121.4287,121.6177,121.3207,121.4287,53686.0
2017-09-19 13:00:00,134.88,135.15,134.88,135.1,27226.0,121.3927,121.6357,121.3927,121.5907,27226.0
2017-09-19 13:10:00,135.11,135.23,135.0,135.11,23355.0,121.5997,121.7077,121.5007,121.5997,23355.0
2017-09-19 13:20:00,135.09,135.26,134.78,134.85,34126.0,121.5817,121.7347,121.3027,121.3657,34126.0
2017-09-19 13:30:00,134.86,134.92,134.48,134.53,59801.0,121.3747,121.4287,121.0327,121.0777,59801.0
2017-09-19 13:40:00,134.58,134.72,134.26,134.31,43901.0,121.1227,121.2487,120.8347,120.8797,43901.0
2017-09-19 13:50:00,134.3,134.41,134.17,134.18,42407.0,120.8707,120.9697,120.7537,120.7627,42407.0
2017-09-19 14:00:00,134.18,134.39,134.18,134.24,17284.0,120.7627,120.9517,120.7627,120.8167,17284.0
2017-09-19 14:10:00,134.25,134.26,134.07,134.11,33487.0,120.8257,120.8347,120.6637,120.6997,33487.0
2017-09-19 14:20:00,134.1,134.16,133.73,133.81,42053.0,120.6907,120.7447,120.3577,120.4297,42053.0
2017-09-19 14:30:00,133.76,134.17,133.76,134.08,32558.0,120.3847,120.7537,120.3847,120.6727,32558.0
2017-09-19 14:40:00,134.08,134.21,133.99,134.06,22948.0,120.6727,120.7897,120.5917,120.6547,22948.0
2017-09-19 14:50:00,134.07,134.59,134.06,134.49,38018.0,120.6637,121.1317,120.6547,121.0417,38018.0
2017-09-19 15:00:00,134.5,134.85,134.27,134.36,39454.0,121.0507,121.3657,120.8437,120.9247,39454.0
2017-09-19 15:10:00,134.27,134.28,134.02,134.07,33182.0,120.8437,120.8527,120.6187,120.6637,33182.0
2017-09-19 15:20:00,134.07,134.4,133.89,134.36,42056.0,120.6637,120.9607,120.5017,120.9247,42056.0
2017-09-19 15:30:00,134.41,134.81,134.39,134.66,56274.0,120.9697,121.3297,120.9517,121.1947,56274.0
2017-09-19 15:40:00,134.65,134.79,134.61,134.61,62383.0,121.1857,121.3117,121.1497,121.1497,62383.0
2017-09-19 15:50:00,134.63,134.79,134.54,134.65,139597.0,121.1677,121.3117,121.0867,121.1857,139597.0
2017-09-20 09:30:00,135.4,136.81,135.0,136.52,216030.0,121.8607,123.1297,121.5007,122.8687,216030.0
2017-09-20 09:40:00,136.52,136.95,135.02,135.32,160845.0,122.8687,123.2557,121.5187,121.7887,160845.0
2017-09-20 09:50:00,135.41,135.76,134.7,135.16,123722.0,121.8697,122.1847,121.2307,121.6447,123722.0
2017-09-20 10:00:00,135.18,135.83,134.27,134.55,123138.0,121.6627,122.2477,120.8437,121.0957,123138.0
2017-09-20 10:10:00,134.52,135.15,134.08,135.05,111361.0,121.0687,121.6357,120.6727,121.5457,111361.0
2017-09-20 10:20:00,135.04,135.71,134.91,135.28,57120.0,121.5367,122.1397,121.4197,121.7527,57120.0
2017-09-20 10:30:00,135.29,136.11,135.2,135.62,87756.0,121.7617,122.4997,121.6807,122.0587,87756.0
2017-09-20 10:40:00,135.57,136.47,135.22,136.46,66139.0,122.0137,122.8237,121.6987,122.8147,66139.0
2017-09-20 10:50:00,136.53,136.7,135.32,135.58,62245.0,122.8777,123.0307,121.7887,122.0227,62245.0
2017-09-20 11:00:00,135.5,135.72,135.0,135.0,51337.0,121.9507,122.1487,121.5007,121.5007,51337.0
2017-09-20 11:10:00,135.01,135.75,135.01,135.73,55505.0,121.5097,122.1757,121.5097,122.1577,55505.0
2017-09-20 11:20:00,135.69,136.26,135.55,135.71,39628.0,122.1217,122.6347,121.9957,122.1397,39628.0
2017-09-20 11:30:00,135.69,135.82,135.35,135.49,52578.0,122.1217,122.2387,121.8157,121.9417,52578.0
2017-09-20 11:40:00,135.46,135.98,135.39,135.78,47285.0,121.9147,122.3827,121.8517,122.2027,47285.0
2017-09-20 11:50:00,135.81,136.29,135.67,136.08,43188.0,122.2297,122.6617,122.1037,122.4727,43188.0
2017-09-20 12:00:00,136.06,136.44,135.86,136.03,36652.0,122.4547,122.7967,122.2747,122.4277,36652.0
2017-09-20 12:10:00,136.05,136.37,136.01,136.16,28649.0,122.4457,122.7337,122.4097,122.5447,28649.0
2017-09-20 12:20:00,136.16,136.39,135.98,136.05,37892.0,122.5447,122.7517,122.3827,122.4457,37892.0
2017-09-20 12:30:00,135.97,136.01,135.67,135.79,58217.0,122.3737,122.4097,122.1037,122.2117,58217.0
2017-09-20 12:40:00,135.79,135.9,135.25,135.25,48632.0,122.2117,122.3107,121.7257,121.7257,48632.0
2017-09-20 12:50:00,135.25,135.32,135.04,135.16,34789.0,121.7257,121.7887,121.5367,121.6447,34789.0
2017-09-20 13:00:00,135.15,135.26,135.09,135.14,27172.0,121.6357,121.7347,121.5817,121.6267,27172.0
2017-09-20 13:10:00,135.18,135.28,135.11,135.23,19546.0,121.6627,121.7527,121.5997,121.7077,19546.0
2017-09-20 13:20:00,135.22,135.27,135.13,135.2,13021.0,121.6987,121.7437,121.6177,121.6807,13021.0
2017-09-20 13:30:00,135.19,135.41,135.17,135.35,17752.0,121.6717,121.8697,121.6537,121.8157,17752.0
2017-09-20 13:40:00,135.36,135.76,135.36,135.7,22522.0,121.8247,122.1847,121.8247,122.1307,22522.0
2017-09-20 13:50:00,135.7,136.19,135.58,135.94,23967.0,122.1307,122.5717,122.0227,122.3467,23967.0
2017-09-20 14:00:00,135.94,136.23,135.44,135.53,45447.0,122.3467,122.6077,121.8967,121.9777,45447.0
2017-09-20 14:10:00,135.51,135.88,135.37,135.7,37828.0,121.9597,122.2927,121.8337,122.1307,37828.0
2017-09-20 14:20:00,135.72,135.72,135.2,135.24,60044.0,122.1487,122.1487,121.6807,121.7167,60044.0
2017-09-20 14:30:00,135.21,135.27,134.64,134.88,80970.0,121.6897,121.7437,121.1767,121.3927,80970.0
2017-09-20 14:40:00,134.86,135.35,134.6,135.34,58256.0,121.3747,121.8157,121.1407,121.8067,58256.0
2017-09-20 14:50:00,135.36,135.38,135.12,135.33,27369.0,121.8247,121.8427,121.6087,121.7977,27369.0
2017-09-20 15:00:00,135.33,135.38,134.98,135.14,39118.0,121.7977,121.8427,121.4827,121.6267,39118.0
2017-09-20 15:10:00,135.15,135.72,135.11,135.68,34898.0,121.6357,122.1487,121.5997,122.1127,34898.0
2017-09-20 15:20:00,135.66,135.9,135.59,135.62,36928.0,122.0947,122.3107,122.0317,122.0587,36928.0
2017-09-20 15:30:00,135.64,135.81,135.61,135.71,118056.0,122.0767,122.2297,122.0497,122.1397,118056.0
2017-09-20 15:40:00,135.7,136.1,135.69,136.06,94705.0,122.1307,122.4907,122.1217,122.4547,94705.0
2017-09-20 15:50:00,136.08,136.14,135.85,136.08,122392.0,122.4727,122.5267,122.2657,122.4727,122392.0
2017-09-21 09:30:00,136.5,136.5,135.69,135.98,124371.0,122.8507,122.8507,122.1217,122.3827,124371.0
2017-09-21 09:40:00,135.94,136.09,135.5,135.75,93127.0,122.3467,122.4817,121.9507,122.1757,93127.0
2017-09-21 09:50:00,135.81,135.92,135.09,135.67,162789.0,122.2297,122.3287,121.5817,122.1037,162789.0
2017-09-21 10:00:00,135.68,135.78,135.18,135.46,76101.0,122.1127,122.2027,121.6627,121.9147,76101.0
2017-09-21 10:10:00,135.46,135.55,134.76,134.99,68012.0,121.9147,121.9957,121.2847,121.4917,68012.0
2017-09-21 10:20:00,135.11,135.11,134.08,134.42,68144.0,121.5997,121.5997,120.6727,120.9787,68144.0
2017-09-21 10:30:00,134.43,134.77,134.15,134.65,38539.0,120.9877,121.2937,120.7357,121.1857,38539.0
2017-09-21 10:40:00,134.62,134.92,134.5,134.63,24057.0,121.1587,121.4287,121.0507,121.1677,24057.0
2017-09-21 10:50:00,134.63,134.92,134.55,134.64,33220.0,121.1677,121.4287,121.0957,121.1767,33220.0
2017-09-21 11:00:00,134.66,134.84,134.6,134.78,26781.0,121.1947,121.3567,121.1407,121.3027,26781.0
2017-09-21 11:10:00,134.81,135.06,134.76,134.92,36285.0,121.3297,121.5547,121.2847,121.4287,36285.0
2017-09-21 11:20:00,134.92,135.59,134.81,135.59,31377.0,121.4287,122.0317,121.3297,122.0317,31377.0
2017-09-21 11:30:00,135.5,135.77,135.28,135.4,31032.0,121.9507,122.1937,121.7527,121.8607,31032.0
2017-09-21 11:40:00,135.44,135.71,135.44,135.52,13989.0,121.8967,122.1397,121.8967,121.9687,13989.0
2017-09-21 11:50:00,135.51,135.87,135.48,135.5,32755.0,121.9597,122.2837,121.9327,121.9507,32755.0
2017-09-21 12:00:00,135.5,135.8,135.39,135.55,26964.0,121.9507,122.2207,121.8517,121.9957,26964.0
2017-09-21 12:10:00,135.53,135.67,135.35,135.48,18580.0,121.9777,122.1037,121.8157,121.9327,18580.0
2017-09-21 12:20:00,135.47,135.62,135.4,135.41,9064.0,121.9237,122.0587,121.8607,121.8697,9064.0
2017-09-21 12:30:00,135.39,135.92,135.39,135.91,19479.0,121.8517,122.3287,121.8517,122.3197,19479.0
2017-09-21 12:40:00,135.88,135.88,135.58,135.58,178773.0,122.2927,122.2927,122.0227,122.0227,178773.0
2017-09-21 12:50:00,135.57,135.61,135.25,135.25,12011.0,122.0137,122.0497,121.7257,121.7257,12011.0
2017-09-21 13:00:00,135.28,135.48,135.1,135.41,34111.0,121.7527,121.9327,121.5907,121.8697,34111.0
2017-09-21 13:10:00,135.37,135.38,135.29,135.34,15876.0,121.8337,121.8427,121.7617,121.8067,15876.0
2017-09-21 13:20:00,135.31,135.45,135.29,135.32,13537.0,121.7797,121.9057,121.7617,121.7887,13537.0
2017-09-21 13:30:00,135.32,135.39,135.3,135.33,21050.0,121.7887,121.8517,121.7707,121.7977,21050.0
2017-09-21 13:40:00,135.33,135.36,134.8,134.92,42607.0,121.7977,121.8247,121.3207,121.4287,42607.0
2017-09-21 13:50:00,134.93,135.14,134.8,135.06,32932.0,121.4377,121.6267,121.3207,121.5547,32932.0
2017-09-21 14:00:00,135.05,135.11,134.95,135.0,22344.0,121.5457,121.5997,121.4557,121.5007,22344.0
2017-09-21 14:10:00,135.0,135.19,134.86,134.89,21816.0,121.5007,121.6717,121.3747,121.4017,21816.0
2017-09-21 14:20:00,134.83,134.9,134.63,134.7,43662.0,121.3477,121.4107,121.1677,121.2307,43662.0
2017-09-21 14:30:00,134.75,134.75,134.52,134.54,23026.0,121.2757,121.2757,121.0687,121.0867,23026.0
2017-09-21 14:40:00,134.53,134.59,134.36,134.42,27574.0,121.0777,121.1317,120.9247,120.9787,27574.0
2017-09-21 14:50:00,134.42,134.7,134.41,134.7,16095.0,120.9787,121.2307,120.9697,121.2307,16095.0
2017-09-21 15:00:00,134.75,134.91,134.42,134.61,22088.0,121.2757,121.4197,120.9787,121.1497,22088.0
2017-09-21 15:10:00,134.65,134.86,134.55,134.79,16252.0,121.1857,121.3747,121.0957,121.3117,16252.0
2017-09-21 15:20:00,134.77,134.9,134.76,134.89,23239.0,121.2937,121.4107,121.2847,121.4017,23239.0
2017-09-21 15:30:00,134.89,135.17,134.89,135.14,55655.0,121.4017,121.6537,121.4017,121.6267,55655.0
2017-09-21 15:40:00,135.14,135.14,134.87,135.0,69913.0,121.6267,121.6267,121.3837,121.5007,69913.0
2017-09-21 15:50:00,134.99,135.03,134.86,134.9,73196.0,121.4917,121.5277,121.3747,121.4107,73196.0
2017-09-22 09:30:00,134.4,134.61,133.64,134.5,81614.0,120.9607,121.1497,120.2767,121.0507,81614.0
2017-09-22 09:40:00,134.46,134.87,134.09,134.34,40010.0,121.0147,121.3837,120.6817,120.9067,40010.0
2017-09-22 09:50:00,134.36,134.37,133.96,134.31,52646.0,120.9247,120.9337,120.5647,120.8797,52646.0
2017-09-22 10:00:00,134.48,134.88,134.41,134.51,31318.0,121.0327,121.3927,120.9697,121.0597,31318.0
2017-09-22 10:10:00,134.51,134.72,134.39,134.53,36891.0,121.0597,121.2487,120.9517,121.0777,36891.0
2017-09-22 10:20:00,134.53,134.72,134.49,134.53,19205.0,121.0777,121.2487,121.0417,121.0777,19205.0
2017-09-22 10:30:00,134.55,134.64,134.41,134.46,21774.0,121.0957,121.1767,120.9697,121.0147,21774.0
2017-09-22 10:40:00,134.44,134.55,134.21,134.21,28765.0,120.9967,121.0957,120.7897,120.7897,28765.0
2017-09-22 10:50:00,134.25,134.4,133.96,134.34,19497.0,120.8257,120.9607,120.5647,120.9067,19497.0
2017-09-22 11:00:00,134.38,134.54,134.18,134.22,21034.0,120.9427,121.0867,120.7627,120.7987,21034.0
2017-09-22 11:10:00,134.23,134.28,134.07,134.07,16728.0,120.8077,120.8527,120.6637,120.6637,16728.0
2017-09-22 11:20:00,134.05,134.11,133.84,134.08,32946.0,120.6457,120.6997,120.4567,120.6727,32946.0
2017-09-22 11:30:00,134.02,134.19,133.95,134.09,18889.0,120.6187,120.7717,120.5557,120.6817,18889.0
2017-09-22 11:40:00,134.05,134.2,134.0,134.03,14732.0,120.6457,120.7807,120.6007,120.6277,14732.0
2017-09-22 11:50:00,134.03,134.22,134.02,134.16,13401.0,120.6277,120.7987,120.6187,120.7447,13401.0
2017-09-22 12:00:00,134.19,134.21,133.93,134.18,25708.0,120.7717,120.7897,120.5377,120.7627,25708.0
2017-09-22 12:10:00,134.16,134.2,133.98,134.02,17962.0,120.7447,120.7807,120.5827,120.6187,17962.0
2017-09-22 12:20:00,134.07,134.39,134.05,134.3,11874.0,120.6637,120.9517,120.6457,120.8707,11874.0
2017-09-22 12:30:00,134.26,134.48,134.2,134.26,13005.0,120.8347,121.0327,120.7807,120.8347,13005.0
2017-09-22 12:40:00,134.26,134.44,134.26,134.38,9282.0,120.8347,120.9967,120.8347,120.9427,9282.0
2017-09-22 12:50:00,134.38,134.4,134.02,134.15,17913.0,120.9427,120.9607,120.6187,120.7357,17913.0
2017-09-22 13:00:00,134.14,134.19,133.96,134.03,18056.0,120.7267,120.7717,120.5647,120.6277,18056.0
2017-09-22 13:10:00,134.03,134.04,133.66,133.67,24926.0,120.6277,120.6367,120.2947,120.3037,24926.0
2017-09-22 13:20:00,133.67,133.85,133.66,133.74,19416.0,120.3037,120.4657,120.2947,120.3667,19416.0
2017-09-22 13:30:00,133.78,134.26,133.78,134.23,17959.0,120.4027,120.8347,120.4027,120.8077,17959.0
2017-09-22 13:40:00,134.23,134.23,134.04,134.1,10237.0,120.8077,120.8077,120.6367,120.6907,10237.0
2017-09-22 13:50:00,134.06,134.13,133.85,133.85,23417.0,120.6547,120.7177,120.4657,120.4657,23417.0
2017-09-22 14:00:00,133.86,133.86,133.6,133.64,15011.0,120.4747,120.4747,120.2407,120.2767,15011.0
2017-09-22 14:10:00,133.65,133.65,133.26,133.5,30594.0,120.2857,120.2857,119.9347,120.1507,30594.0
2017-09-22 14:20:00,133.5,133.55,133.27,133.31,21928.0,120.1507,120.1957,119.9437,119.9797,21928.0
2017-09-22 14:30:00,133.32,133.81,133.26,133.78,29447.0,119.9887,120.4297,119.9347,120.4027,29447.0
2017-09-22 14:40:00,133.81,134.04,133.76,133.99,32486.0,120.4297,120.6367,120.3847,120.5917,32486.0
2017-09-22 14:50:00,134.01,134.31,133.97,134.22,19889.0,120.6097,120.8797,120.5737,120.7987,19889.0
2017-09-22 15:00:00,134.22,134.23,133.97,133.98,18263.0,120.7987,120.8077,120.5737,120.5827,18263.0
2017-09-22 15:10:00,133.97,134.11,133.79,134.05,58683.0,120.5737,120.6997,120.4117,120.6457,58683.0
2017-09-22 15:20:00,134.04,134.3,133.99,134.3,28536.0,120.6367,120.8707,120.5917,120.8707,28536.0
2017-09-22 15:30:00,134.28,134.53,134.25,134.25,26859.0,120.8527,121.0777,120.8257,120.8257,26859.0
2017-09-22 15:40:00,134.29,134.43,134.13,134.41,43024.0,120.8617,120.9877,120.7177,120.9697,43024.0
2017-09-22 15:50:00,134.42,134.47,134.23,134.28,82082.0,120.9787,121.0237,120.8077,120.8527,82082.0
2017-09-25 09:30:00,132.28,132.65,127.31,128.61,384514.0,119.0527,119.3857,114.5797,115.7497,384514.0
2017-09-25 09:40:00,128.64,130.33,128.45,129.88,142714.0,115.7767,117.2977,115.6057,116.8927,142714.0
2017-09-25 09:50:00,129.98,130.38,129.45,130.14,57223.0,116.9827,117.3427,116.5057,117.1267,57223.0
2017-09-25 10:00:00,130.06,130.75,130.03,130.37,89756.0,117.0547,117.6757,117.0277,117.3337,89756.0
2017-09-25 10:10:00,130.4,130.72,130.1,130.12,42694.0,117.3607,117.6487,117.0907,117.1087,42694.0
2017-09-25 10:20:00,130.1,130.18,129.68,129.98,56902.0,117.0907,117.1627,116.7127,116.9827,56902.0
2017-09-25 10:30:00,130.0,130.4,129.82,130.36,41923.0,117.0007,117.3607,116.8387,117.3247,41923.0
2017-09-25 10:40:00,130.33,130.39,129.74,129.94,43878.0,117.2977,117.3517,116.7667,116.9467,43878.0
2017-09-25 10:50:00,129.96,129.96,128.7,128.93,70976.0,116.9647,116.9647,115.8307,116.0377,70976.0
2017-09-25 11:00:00,128.95,129.79,128.82,129.67,46390.0,116.0557,116.8117,115.9387,116.7037,46390.0
2017-09-25 11:10:00,129.73,130.03,129.48,130.01,80552.0,116.7577,117.0277,116.5327,117.0097,80552.0
2017-09-25 11:20:00,129.98,130.03,129.59,129.7,21327.0,116.9827,117.0277,116.6317,116.7307,21327.0
2017-09-25 11:30:00,129.75,130.15,129.58,130.1,111909.0,116.7757,117.1357,116.6227,117.0907,111909.0
2017-09-25 11:40:00,129.97,129.97,129.73,129.77,19324.0,116.9737,116.9737,116.7577,116.7937,19324.0
2017-09-25 11:50:00,129.72,129.92,129.57,129.61,34158.0,116.7487,116.9287,116.6137,116.6497,34158.0
2017-09-25 12:00:00,129.61,129.79,129.0,129.54,69415.0,116.6497,116.8117,116.1007,116.5867,69415.0
2017-09-25 12:10:00,129.52,129.83,129.41,129.64,37883.0,116.5687,116.8477,116.4697,116.6767,37883.0
2017-09-25 12:20:00,129.65,129.98,129.64,129.85,23550.0,116.6857,116.9827,116.6767,116.8657,23550.0
2017-09-25 12:30:00,129.87,130.08,129.78,130.08,42375.0,116.8837,117.0727,116.8027,117.0727,42375.0
2017-09-25 12:40:00,130.08,130.26,129.89,129.92,20380.0,117.0727,117.2347,116.9017,116.9287,20380.0
2017-09-25 12:50:00,129.96,130.37,129.96,130.12,19374.0,116.9647,117.3337,116.9647,117.1087,19374.0
2017-09-25 13:00:00,130.12,130.13,129.86,129.86,14984.0,117.1087,117.1177,116.8747,116.8747,14984.0
2017-09-25 13:10:00,129.88,130.1,129.76,129.83,18258.0,116.8927,117.0907,116.7847,116.8477,18258.0
2017-09-25 13:20:00,129.88,129.93,129.71,129.73,11424.0,116.8927,116.9377,116.7397,116.7577,11424.0
2017-09-25 13:30:00,129.68,129.91,129.67,129.74,9175.0,116.7127,116.9197,116.7037,116.7667,9175.0
2017-09-25 13:40:00,129.78,129.94,129.58,129.68,15070.0,116.8027,116.9467,116.6227,116.7127,15070.0
2017-09-25 13:50:00,129.71,129.74,129.57,129.59,11834.0,116.7397,116.7667,116.6137,116.6317,11834.0
2017-09-25 14:00:00,129.62,129.74,129.5,129.52,12691.0,116.6587,116.7667,116.5507,116.5687,12691.0
2017-09-25 14:10:00,129.52,129.68,129.35,129.61,21690.0,116.5687,116.7127,116.4157,116.6497,21690.0
2017-09-25 14:20:00,129.59,129.61,129.11,129.21,17412.0,116.6317,116.6497,116.1997,116.2897,17412.0
2017-09-25 14:30:00,129.19,129.25,128.82,128.92,28616.0,116.2717,116.3257,115.9387,116.0287,28616.0
2017-09-25 14:40:00,128.94,128.99,128.7,128.72,24978.0,116.0467,116.0917,115.8307,115.8487,24978.0
2017-09-25 14:50:00,128.72,128.97,128.72,128.86,22403.0,115.8487,116.0737,115.8487,115.9747,22403.0
2017-09-25 15:00:00,128.84,129.01,128.79,128.93,41931.0,115.9567,116.1097,115.9117,116.0377,41931.0
2017-09-25 15:10:00,128.93,128.93,128.74,128.86,23469.0,116.0377,116.0377,115.8667,115.9747,23469.0
2017-09-25 15:20:00,128.88,128.88,128.51,128.57,46162.0,115.9927,115.9927,115.6597,115.7137,46162.0
2017-09-25 15:30:00,128.57,128.7,128.55,128.55,63562.0,115.7137,115.8307,115.6957,115.6957,63562.0
2017-09-25 15:40:00,128.55,128.87,128.39,128.83,83086.0,115.6957,115.9837,115.5517,115.9477,83086.0
2017-09-25 15:50:00,128.82,128.95,128.76,128.89,110897.0,115.9387,116.0557,115.8847,116.0017,110897.0
2017-09-26 09:30:00,129.0,129.91,128.89,129.43,63499.0,116.1007,116.9197,116.0017,116.4877,63499.0
2017-09-26 09:40:00,129.34,129.68,128.79,128.85,34359.0,116.4067,116.7127,115.9117,115.9657,34359.0
2017-09-26 09:50:00,128.83,128.83,127.41,128.16,104792.0,115.9477,115.9477,114.6697,115.3447,104792.0
2017-09-26 10:00:00,128.24,128.65,127.87,128.56,65103.0,115.4167,115.7857,115.0837,115.7047,65103.0
2017-09-26 10:10:00,128.51,129.1,128.51,129.09,46407.0,115.6597,116.1907,115.6597,116.1817,46407.0
2017-09-26 10:20:00,129.12,129.2,128.78,129.0,28893.0,116.2087,116.2807,115.9027,116.1007,28893.0
2017-09-26 10:30:00,128.94,129.15,128.64,128.9,26618.0,116.0467,116.2357,115.7767,116.0107,26618.0
2017-09-26 10:40:00,128.9,129.05,128.79,128.97,30597.0,116.0107,116.1457,115.9117,116.0737,30597.0
2017-09-26 10:50:00,128.95,129.03,128.65,128.75,15769.0,116.0557,116.1277,115.7857,115.8757,15769.0
2017-09-26 11:00:00,128.7,128.88,128.39,128.62,16892.0,115.8307,115.9927,115.5517,115.7587,16892.0
2017-09-26 11:10:00,128.57,128.84,128.57,128.65,14467.0,115.7137,115.9567,115.7137,115.7857,14467.0
2017-09-26 11:20:00,128.68,128.93,128.25,128.6,18556.0,115.8127,116.0377,115.4257,115.7407,18556.0
2017-09-26 11:30:00,128.73,128.93,128.51,128.88,15204.0,115.8577,116.0377,115.6597,115.9927,15204.0
2017-09-26 11:40:00,128.83,128.91,128.64,128.64,13983.0,115.9477,116.0197,115.7767,115.7767,13983.0
2017-09-26 11:50:00,128.64,128.81,128.26,128.26,20314.0,115.7767,115.9297,115.4347,115.4347,20314.0
2017-09-26 12:00:00,128.3,128.71,128.26,128.69,20398.0,115.4707,115.8397,115.4347,115.8217,20398.0
2017-09-26 12:10:00,128.7,128.85,128.64,128.85,7910.0,115.8307,115.9657,115.7767,115.9657,7910.0
2017-09-26 12:20:00,128.86,128.96,128.69,128.94,11669.0,115.9747,116.0647,115.8217,116.0467,11669.0
2017-09-26 12:30:00,128.99,129.13,128.73,128.78,14842.0,116.0917,116.2177,115.8577,115.9027,14842.0
2017-09-26 12:40:00,128.8,128.95,128.64,128.89,17424.0,115.9207,116.0557,115.7767,116.0017,17424.0
2017-09-26 12:50:00,128.9,129.17,128.83,129.0,22489.0,116.0107,116.2537,115.9477,116.1007,22489.0
2017-09-26 13:00:00,128.99,129.26,128.95,129.22,15488.0,116.0917,116.3347,116.0557,116.2987,15488.0
2017-09-26 13:10:00,129.31,129.7,129.26,129.45,16857.0,116.3797,116.7307,116.3347,116.5057,16857.0
2017-09-26 13:20:00,129.49,129.7,129.46,129.6,14475.0,116.5417,116.7307,116.5147,116.6407,14475.0
2017-09-26 13:30:00,129.6,129.66,129.3,129.34,15435.0,116.6407,116.6947,116.3707,116.4067,15435.0
2017-09-26 13:40:00,129.33,129.49,129.11,129.18,42473.0,116.3977,116.5417,116.1997,116.2627,42473.0
2017-09-26 13:50:00,129.22,129.25,128.92,129.0,20870.0,116.2987,116.3257,116.0287,116.1007,20870.0
2017-09-26 14:00:00,129.08,129.08,128.82,128.99,12020.0,116.1727,116.1727,115.9387,116.0917,12020.0
2017-09-26 14:10:00,129.0,129.19,128.99,129.02,8643.0,116.1007,116.2717,116.0917,116.1187,8643.0
2017-09-26 14:20:00,129.05,129.16,128.9,128.99,12674.0,116.1457,116.2447,116.0107,116.0917,12674.0
2017-09-26 14:30:00,129.02,129.21,129.02,129.07,19334.0,116.1187,116.2897,116.1187,116.1637,19334.0
2017-09-26 14:40:00,129.12,129.49,129.05,129.47,6156.0,116.2087,116.5417,116.1457,116.5237,6156.0
2017-09-26 14:50:00,129.48,129.48,128.94,128.95,22602.0,116.5327,116.5327,116.0467,116.0557,22602.0
2017-09-26 15:00:00,128.94,129.25,128.9,128.97,26645.0,116.0467,116.3257,116.0107,116.0737,26645.0
2017-09-26 15:10:00,128.97,129.03,128.9,128.98,18831.0,116.0737,116.1277,116.0107,116.0827,18831.0
2017-09-26 15:20:00,128.98,129.01,128.85,128.92,17629.0,116.0827,116.1097,115.9657,116.0287,17629.0
2017-09-26 15:30:00,128.93,128.95,128.69,128.86,83532.0,116.0377,116.0557,115.8217,115.9747,83532.0
2017-09-26 15:40:00,128.87,128.89,128.6,128.76,67504.0,115.9837,116.0017,115.7407,115.8847,67504.0
2017-09-26 15:50:00,128.72,128.74,128.28,128.43,91411.0,115.8487,115.8667,115.4527,115.5877,91411.0
2017-09-27 09:30:00,129.16,130.23,129.03,130.23,46137.0,116.2447,117.2077,116.1277,117.2077,46137.0
2017-09-27 09:40:00,130.23,130.63,130.0,130.05,49186.0,117.2077,117.5677,117.0007,117.0457,49186.0
2017-09-27 09:50:00,130.01,130.49,129.42,129.43,51351.0,117.0097,117.4417,116.4787,116.4877,51351.0
2017-09-27 10:00:00,129.43,129.51,128.9,128.9,21875.0,116.4877,116.5597,116.0107,116.0107,21875.0
2017-09-27 10:10:00,128.9,129.48,128.88,129.45,23634.0,116.0107,116.5327,115.9927,116.5057,23634.0
2017-09-27 10:20:00,129.48,129.85,129.4,129.69,12334.0,116.5327,116.8657,116.4607,116.7217,12334.0
2017-09-27 10:30:00,129.73,129.97,129.56,129.75,21299.0,116.7577,116.9737,116.6047,116.7757,21299.0
2017-09-27 10:40:00,129.7,129.98,129.58,129.83,14023.0,116.7307,116.9827,116.6227,116.8477,14023.0
2017-09-27 10:50:00,129.88,130.04,129.62,130.0,27397.0,116.8927,117.0367,116.6587,117.0007,27397.0
2017-09-27 11:00:00,129.99,130.07,129.41,129.69,27184.0,116.9917,117.0637,116.4697,116.7217,27184.0
2017-09-27 11:10:00,129.72,129.99,129.53,129.67,25554.0,116.7487,116.9917,116.5777,116.7037,25554.0
2017-09-27 11:20:00,129.62,129.64,129.13,129.43,22300.0,116.6587,116.6767,116.2177,116.4877,22300.0
2017-09-27 11:30:00,129.41,129.52,129.22,129.4,26188.0,116.4697,116.5687,116.2987,116.4607,26188.0
2017-09-27 11:40:00,129.35,129.94,129.35,129.83,15952.0,116.4157,116.9467,116.4157,116.8477,15952.0
2017-09-27 11:50:00,129.74,129.93,129.66,129.93,8104.0,116.7667,116.9377,116.6947,116.9377,8104.0
2017-09-27 12:00:00,129.87,130.13,129.74,129.8,13609.0,116.8837,117.1177,116.7667,116.8207,13609.0
2017-09-27 12:10:00,129.87,129.94,129.8,129.94,4835.0,116.8837,116.9467,116.8207,116.9467,4835.0
2017-09-27 12:20:00,129.86,130.27,129.86,130.27,14109.0,116.8747,117.2437,116.8747,117.2437,14109.0
2017-09-27 12:30:00,130.33,130.33,130.09,130.14,6457.0,117.2977,117.2977,117.0817,117.1267,6457.0
2017-09-27 12:40:00,130.16,130.29,130.13,130.13,3573.0,117.1447,117.2617,117.1177,117.1177,3573.0
2017-09-27 12:50:00,130.12,130.32,130.12,130.32,7385.0,117.1087,117.2887,117.1087,117.2887,7385.0
2017-09-27 13:00:00,130.34,130.39,130.14,130.25,11441.0,117.3067,117.3517,117.1267,117.2257,11441.0
2017-09-27 13:10:00,130.2,130.38,130.2,130.35,11660.0,117.1807,117.3427,117.1807,117.3157,11660.0
2017-09-27 13:20:00,130.34,130.48,130.25,130.46,20024.0,117.3067,117.4327,117.2257,117.4147,20024.0
2017-09-27 13:30:00,130.44,130.56,130.41,130.47,15131.0,117.3967,117.5047,117.3697,117.4237,15131.0
2017-09-27 13:40:00,130.43,130.5,130.29,130.29,17189.0,117.3877,117.4507,117.2617,117.2617,17189.0
2017-09-27 13:50:00,130.35,130.65,130.32,130.61,9621.0,117.3157,117.5857,117.2887,117.5497,9621.0
2017-09-27 14:00:00,130.59,130.8,130.59,130.76,13565.0,117.5317,117.7207,117.5317,117.6847,13565.0
2017-09-27 14:10:00,130.76,131.03,130.73,130.99,23664.0,117.6847,117.9277,117.6577,117.8917,23664.0
2017-09-27 14:20:00,131.01,131.12,131.0,131.05,28654.0,117.9097,118.0087,117.9007,117.9457,28654.0
2017-09-27 14:30:00,131.06,131.09,130.86,130.86,29359.0,117.9547,117.9817,117.7747,117.7747,29359.0
2017-09-27 14:40:00,130.79,130.84,130.51,130.58,11566.0,117.7117,117.7567,117.4597,117.5227,11566.0
2017-09-27 14:50:00,130.51,130.54,130.22,130.3,21838.0,117.4597,117.4867,117.1987,117.2707,21838.0
2017-09-27 15:00:00,130.3,130.59,130.29,130.46,33327.0,117.2707,117.5317,117.2617,117.4147,33327.0
2017-09-27 15:10:00,130.46,130.49,130.13,130.23,43108.0,117.4147,117.4417,117.1177,117.2077,43108.0
2017-09-27 15:20:00,130.25,130.39,129.92,129.94,35640.0,117.2257,117.3517,116.9287,116.9467,35640.0
2017-09-27 15:30:00,129.94,130.05,129.92,130.0,35948.0,116.9467,117.0457,116.9287,117.0007,35948.0
2017-09-27 15:40:00,130.0,130.17,129.94,130.07,51678.0,117.0007,117.1537,116.9467,117.0637,51678.0
2017-09-27 15:50:00,130.06,130.17,129.95,130.02,89728.0,117.0547,117.1537,116.9557,117.0187,89728.0
2017-09-28 09:30:00,130.57,131.85,130.2,131.79,64530.0,117.5137,118.6657,117.1807,118.6117,64530.0
2017-09-28 09:40:00,131.74,131.75,131.05,131.05,39947.0,118.5667,118.5757,117.9457,117.9457,39947.0
2017-09-28 09:50:00,131.09,131.48,130.83,131.35,19482.0,117.9817,118.3327,117.7477,118.2157,19482.0
2017-09-28 10:00:00,131.32,131.58,131.13,131.58,14508.0,118.1887,118.4227,118.0177,118.4227,14508.0
2017-09-28 10:10:00,131.47,131.78,131.41,131.54,19363.0,118.3237,118.6027,118.2697,118.3867,19363.0
2017-09-28 10:20:00,131.55,131.77,131.52,131.62,14315.0,118.3957,118.5937,118.3687,118.4587,14315.0
2017-09-28 10:30:00,131.65,131.68,131.12,131.14,21277.0,118.4857,118.5127,118.0087,118.0267,21277.0
2017-09-28 10:40:00,131.14,131.33,130.86,130.93,24740.0,118.0267,118.1977,117.7747,117.8377,24740.0
2017-09-28 10:50:00,130.93,131.21,130.93,131.18,11312.0,117.8377,118.0897,117.8377,118.0627,11312.0
2017-09-28 11:00:00,131.2,131.37,131.04,131.3,33951.0,118.0807,118.2337,117.9367,118.1707,33951.0
2017-09-28 11:10:00,131.3,131.5,131.25,131.5,8167.0,118.1707,118.3507,118.1257,118.3507,8167.0
2017-09-28 11:20:00,131.48,131.75,131.45,131.65,16646.0,118.3327,118.5757,118.3057,118.4857,16646.0
2017-09-28 11:30:00,131.62,131.76,131.49,131.73,7660.0,118.4587,118.5847,118.3417,118.5577,7660.0
2017-09-28 11:40:00,131.78,131.99,131.74,131.96,17704.0,118.6027,118.7917,118.5667,118.7647,17704.0
2017-09-28 11:50:00,131.94,132.04,131.9,132.0,18746.0,118.7467,118.8367,118.7107,118.8007,18746.0
2017-09-28 12:00:00,132.0,132.02,131.75,131.89,11183.0,118.8007,118.8187,118.5757,118.7017,11183.0
2017-09-28 12:10:00,131.91,132.03,131.84,131.98,16235.0,118.7197,118.8277,118.6567,118.7827,16235.0
2017-09-28 12:20:00,131.99,132.04,131.91,132.0,23043.0,118.7917,118.8367,118.7197,118.8007,23043.0
2017-09-28 12:30:00,132.0,132.03,131.7,131.72,8441.0,118.8007,118.8277,118.5307,118.5487,8441.0
2017-09-28 12:40:00,131.74,131.83,131.64,131.71,25413.0,118.5667,118.6477,118.4767,118.5397,25413.0
2017-09-28 12:50:00,131.71,131.78,131.61,131.67,7054.0,118.5397,118.6027,118.4497,118.5037,7054.0
2017-09-28 13:00:00,131.64,131.76,131.62,131.69,9265.0,118.4767,118.5847,118.4587,118.5217,9265.0
2017-09-28 13:10:00,131.65,131.75,131.64,131.69,11832.0,118.4857,118.5757,118.4767,118.5217,11832.0
2017-09-28 13:20:00,131.71,131.75,131.64,131.64,3925.0,118.5397,118.5757,118.4767,118.4767,3925.0
2017-09-28 13:30:00,131.69,131.88,131.64,131.88,6720.0,118.5217,118.6927,118.4767,118.6927,6720.0
2017-09-28 13:40:00,131.9,132.02,131.88,131.98,8090.0,118.7107,118.8187,118.6927,118.7827,8090.0
2017-09-28 13:50:00,132.0,132.18,131.93,132.04,15356.0,118.8007,118.9627,118.7377,118.8367,15356.0
2017-09-28 14:00:00,132.07,132.27,132.05,132.19,15940.0,118.8637,119.0437,118.8457,118.9717,15940.0
2017-09-28 14:10:00,132.25,132.55,132.14,132.28,30076.0,119.0257,119.2957,118.9267,119.0527,30076.0
2017-09-28 14:20:00,132.37,132.52,132.21,132.45,21668.0,119.1337,119.2687,118.9897,119.2057,21668.0
2017-09-28 14:30:00,132.49,132.52,132.34,132.44,21390.0,119.2417,119.2687,119.1067,119.1967,21390.0
2017-09-28 14:40:00,132.49,132.53,132.39,132.5,37122.0,119.2417,119.2777,119.1517,119.2507,37122.0
2017-09-28 14:50:00,132.51,132.52,132.22,132.22,12513.0,119.2597,119.2687,118.9987,118.9987,12513.0
2017-09-28 15:00:00,132.21,132.26,132.1,132.19,22170.0,118.9897,119.0347,118.8907,118.9717,22170.0
2017-09-28 15:10:00,132.16,132.19,131.85,132.02,41344.0,118.9447,118.9717,118.6657,118.8187,41344.0
2017-09-28 15:20:00,132.03,132.05,131.77,131.82,28190.0,118.8277,118.8457,118.5937,118.6387,28190.0
2017-09-28 15:30:00,131.8,131.87,131.67,131.86,39342.0,118.6207,118.6837,118.5037,118.6747,39342.0
2017-09-28 15:40:00,131.88,132.25,131.87,132.21,53084.0,118.6927,119.0257,118.6837,118.9897,53084.0
2017-09-28 15:50:00,132.21,132.32,132.13,132.31,121325.0,118.9897,119.0887,118.9177,119.0797,121325.0
2017-09-29 09:30:00,132.8,133.4,132.5,133.21,48391.0,119.5207,120.0607,119.2507,119.8897,48391.0
2017-09-29 09:40:00,133.28,133.33,132.82,133.11,16319.0,119.9527,119.9977,119.5387,119.7997,16319.0
2017-09-29 09:50:00,133.01,133.33,132.91,133.23,46182.0,119.7097,119.9977,119.6197,119.9077,46182.0
2017-09-29 10:00:00,133.23,133.45,133.14,133.4,29073.0,119.9077,120.1057,119.8267,120.0607,29073.0
2017-09-29 10:10:00,133.34,134.06,133.31,133.85,44216.0,120.0067,120.6547,119.9797,120.4657,44216.0
2017-09-29 10:20:00,133.83,134.57,133.77,134.47,44109.0,120.4477,121.1137,120.3937,121.0237,44109.0
2017-09-29 10:30:00,134.4,134.87,134.26,134.87,37347.0,120.9607,121.3837,120.8347,121.3837,37347.0
2017-09-29 10:40:00,134.86,134.95,134.68,134.83,30351.0,121.3747,121.4557,121.2127,121.3477,30351.0
2017-09-29 10:50:00,134.82,134.89,134.54,134.89,18286.0,121.3387,121.4017,121.0867,121.4017,18286.0
2017-09-29 11:00:00,134.83,134.96,134.73,134.88,16943.0,121.3477,121.4647,121.2577,121.3927,16943.0
2017-09-29 11:10:00,134.84,134.93,134.66,134.87,12460.0,121.3567,121.4377,121.1947,121.3837,12460.0
2017-09-29 11:20:00,134.89,135.6,134.83,135.52,58027.0,121.4017,122.0407,121.3477,121.9687,58027.0
2017-09-29 11:30:00,135.48,135.49,135.08,135.23,22215.0,121.9327,121.9417,121.5727,121.7077,22215.0
2017-09-29 11:40:00,135.19,135.38,135.19,135.38,19144.0,121.6717,121.8427,121.6717,121.8427,19144.0
2017-09-29 11:50:00,135.43,135.46,135.26,135.26,11618.0,121.8877,121.9147,121.7347,121.7347,11618.0
2017-09-29 12:00:00,135.3,135.33,134.86,135.06,30957.0,121.7707,121.7977,121.3747,121.5547,30957.0
2017-09-29 12:10:00,135.12,135.12,134.91,135.11,14153.0,121.6087,121.6087,121.4197,121.5997,14153.0
2017-09-29 12:20:00,135.1,135.32,135.06,135.28,17467.0,121.5907,121.7887,121.5547,121.7527,17467.0
2017-09-29 12:30:00,135.28,135.36,135.05,135.16,14682.0,121.7527,121.8247,121.5457,121.6447,14682.0
2017-09-29 12:40:00,135.18,135.42,135.05,135.39,29400.0,121.6627,121.8787,121.5457,121.8517,29400.0
2017-09-29 12:50:00,135.41,136.7,135.41,136.6,211161.0,121.8697,123.0307,121.8697,122.9407,211161.0
2017-09-29 13:00:00,136.6,136.66,135.81,136.18,87894.0,122.9407,122.9947,122.2297,122.5627,87894.0
2017-09-29 13:10:00,136.16,136.96,136.15,136.86,66144.0,122.5447,123.2647,122.5357,123.1747,66144.0
2017-09-29 13:20:00,136.86,137.21,136.78,136.97,59792.0,123.1747,123.4897,123.1027,123.2737,59792.0
2017-09-29 13:30:00,136.98,137.12,136.9,137.12,47679.0,123.2827,123.4087,123.2107,123.4087,47679.0
2017-09-29 13:40:00,137.06,137.48,137.05,137.25,74403.0,123.3547,123.7327,123.3457,123.5257,74403.0
2017-09-29 13:50:00,137.23,137.37,136.71,136.71,45906.0,123.5077,123.6337,123.0397,123.0397,45906.0
2017-09-29 14:00:00,136.74,136.83,136.2,136.37,37685.0,123.0667,123.1477,122.5807,122.7337,37685.0
2017-09-29 14:10:00,136.42,136.44,136.15,136.23,32246.0,122.7787,122.7967,122.5357,122.6077,32246.0
2017-09-29 14:20:00,136.18,136.23,135.87,136.19,41559.0,122.5627,122.6077,122.2837,122.5717,41559.0
2017-09-29 14:30:00,136.18,136.48,136.07,136.1,61019.0,122.5627,122.8327,122.4637,122.4907,61019.0
2017-09-29 14:40:00,136.11,136.17,135.72,135.78,23094.0,122.4997,122.5537,122.1487,122.2027,23094.0
2017-09-29 14:50:00,135.8,136.01,135.75,135.98,25304.0,122.2207,122.4097,122.1757,122.3827,25304.0
2017-09-29 15:00:00,135.94,136.23,135.87,136.15,34786.0,122.3467,122.6077,122.2837,122.5357,34786.0
2017-09-29 15:10:00,136.15,136.18,136.04,136.07,16104.0,122.5357,122.5627,122.4367,122.4637,16104.0
2017-09-29 15:20:00,136.07,136.07,135.98,136.04,22155.0,122.4637,122.4637,122.3827,122.4367,22155.0
2017-09-29 15:30:00,136.02,136.41,135.94,136.39,39451.0,122.4187,122.7697,122.3467,122.7517,39451.0
2017-09-29 15:40:00,136.36,136.43,136.18,136.34,68401.0,122.7247,122.7877,122.5627,122.7067,68401.0
2017-09-29 15:50:00,136.34,136.5,136.23,136.28,110960.0,122.7067,122.8507,122.6077,122.6527,110960.0
2017-10-02 09:30:00,136.25,136.88,135.5,135.98,65441.0,122.6257,123.1927,121.9507,122.3827,65441.0
2017-10-02 09:40:00,136.04,136.07,135.1,135.71,29903.0,122.4367,122.4637,121.5907,122.1397,29903.0
2017-10-02 09:50:00,135.65,135.72,134.81,134.9,55813.0,122.0857,122.1487,121.3297,121.4107,55813.0
2017-10-02 10:00:00,134.92,135.12,134.59,134.98,33621.0,121.4287,121.6087,121.1317,121.4827,33621.0
2017-10-02 10:10:00,134.99,135.1,134.82,135.08,27665.0,121.4917,121.5907,121.3387,121.5727,27665.0
2017-10-02 10:20:00,135.04,135.18,134.8,134.92,18631.0,121.5367,121.6627,121.3207,121.4287,18631.0
2017-10-02 10:30:00,134.86,135.03,134.5,134.92,17023.0,121.3747,121.5277,121.0507,121.4287,17023.0
2017-10-02 10:40:00,134.92,134.92,134.57,134.79,16880.0,121.4287,121.4287,121.1137,121.3117,16880.0
2017-10-02 10:50:00,134.77,134.84,134.53,134.73,14485.0,121.2937,121.3567,121.0777,121.2577,14485.0
2017-10-02 11:00:00,134.73,134.73,134.5,134.5,12719.0,121.2577,121.2577,121.0507,121.0507,12719.0
2017-10-02 11:10:00,134.5,134.53,133.9,134.02,35601.0,121.0507,121.0777,120.5107,120.6187,35601.0
2017-10-02 11:20:00,133.95,134.31,133.83,133.94,33979.0,120.5557,120.8797,120.4477,120.5467,33979.0
2017-10-02 11:30:00,133.92,134.45,133.87,134.45,17891.0,120.5287,121.0057,120.4837,121.0057,17891.0
2017-10-02 11:40:00,134.45,134.57,134.34,134.45,19622.0,121.0057,121.1137,120.9067,121.0057,19622.0
2017-10-02 11:50:00,134.47,134.99,134.43,134.84,18620.0,121.0237,121.4917,120.9877,121.3567,18620.0
2017-10-02 12:00:00,134.9,135.23,134.69,134.99,32523.0,121.4107,121.7077,121.2217,121.4917,32523.0
2017-10-02 12:10:00,134.97,135.41,134.93,135.37,16736.0,121.4737,121.8697,121.4377,121.8337,16736.0
2017-10-02 12:20:00,135.36,135.56,135.3,135.39,9510.0,121.8247,122.0047,121.7707,121.8517,9510.0
2017-10-02 12:30:00,135.41,135.45,135.23,135.27,9618.0,121.8697,121.9057,121.7077,121.7437,9618.0
2017-10-02 12:40:00,135.29,135.56,135.16,135.52,15909.0,121.7617,122.0047,121.6447,121.9687,15909.0
2017-10-02 12:50:00,135.5,135.67,135.42,135.58,8596.0,121.9507,122.1037,121.8787,122.0227,8596.0
2017-10-02 13:00:00,135.62,135.62,135.43,135.55,6670.0,122.0587,122.0587,121.8877,121.9957,6670.0
2017-10-02 13:10:00,135.57,135.82,135.52,135.73,7486.0,122.0137,122.2387,121.9687,122.1577,7486.0
2017-10-02 13:20:00,135.75,135.78,135.55,135.68,7771.0,122.1757,122.2027,121.9957,122.1127,7771.0
2017-10-02 13:30:00,135.68,135.71,135.63,135.71,6951.0,122.1127,122.1397,122.0677,122.1397,6951.0
2017-10-02 13:40:00,135.73,135.83,135.73,135.78,5659.0,122.1577,122.2477,122.1577,122.2027,5659.0
2017-10-02 13:50:00,135.77,135.85,135.69,135.82,12731.0,122.1937,122.2657,122.1217,122.2387,12731.0
2017-10-02 14:00:00,135.83,135.85,135.65,135.65,10493.0,122.2477,122.2657,122.0857,122.0857,10493.0
2017-10-02 14:10:00,135.64,135.75,135.58,135.73,6650.0,122.0767,122.1757,122.0227,122.1577,6650.0
2017-10-02 14:20:00,135.73,135.85,135.69,135.85,11624.0,122.1577,122.2657,122.1217,122.2657,11624.0
2017-10-02 14:30:00,135.8,135.93,135.79,135.84,7910.0,122.2207,122.3377,122.2117,122.2567,7910.0
2017-10-02 14:40:00,135.86,135.95,135.82,135.89,8486.0,122.2747,122.3557,122.2387,122.3017,8486.0
2017-10-02 14:50:00,135.88,135.94,135.84,135.94,8473.0,122.2927,122.3467,122.2567,122.3467,8473.0
2017-10-02 15:00:00,135.94,136.08,135.93,135.98,17254.0,122.3467,122.4727,122.3377,122.3827,17254.0
2017-10-02 15:10:00,135.97,136.03,135.9,136.03,10252.0,122.3737,122.4277,122.3107,122.4277,10252.0
2017-10-02 15:20:00,136.02,136.16,136.01,136.12,18110.0,122.4187,122.5447,122.4097,122.5087,18110.0
2017-10-02 15:30:00,136.1,136.41,136.07,136.37,29341.0,122.4907,122.7697,122.4637,122.7337,29341.0
2017-10-02 15:40:00,136.39,136.45,136.25,136.41,40477.0,122.7517,122.8057,122.6257,122.7697,40477.0
2017-10-02 15:50:00,136.42,136.61,136.39,136.6,76617.0,122.7787,122.9497,122.7517,122.9407,76617.0
2017-10-03 09:30:00,137.22,137.83,136.76,137.44,68534.0,123.4987,124.0477,123.0847,123.6967,68534.0
2017-10-03 09:40:00,137.25,137.35,136.41,136.68,63142.0,123.5257,123.6157,122.7697,123.0127,63142.0
2017-10-03 09:50:00,136.75,136.92,136.32,136.52,65721.0,123.0757,123.2287,122.6887,122.8687,65721.0
2017-10-03 10:00:00,136.52,136.75,136.42,136.52,16608.0,122.8687,123.0757,122.7787,122.8687,16608.0
2017-10-03 10:10:00,136.52,136.74,136.4,136.72,26464.0,122.8687,123.0667,122.7607,123.0487,26464.0
2017-10-03 10:20:00,136.72,136.97,136.51,136.63,21364.0,123.0487,123.2737,122.8597,122.9677,21364.0
2017-10-03 10:30:00,136.65,136.84,136.5,136.68,18930.0,122.9857,123.1567,122.8507,123.0127,18930.0
2017-10-03 10:40:00,136.73,136.82,136.47,136.77,21245.0,123.0577,123.1387,122.8237,123.0937,21245.0
2017-10-03 10:50:00,136.82,137.13,136.8,136.91,17347.0,123.1387,123.4177,123.1207,123.2197,17347.0
2017-10-03 11:00:00,136.83,136.91,136.47,136.77,18944.0,123.1477,123.2197,122.8237,123.0937,18944.0
2017-10-03 11:10:00,136.71,136.77,136.39,136.52,20256.0,123.0397,123.0937,122.7517,122.8687,20256.0
2017-10-03 11:20:00,136.56,136.77,136.56,136.71,11775.0,122.9047,123.0937,122.9047,123.0397,11775.0
2017-10-03 11:30:00,136.68,136.74,136.63,136.69,7635.0,123.0127,123.0667,122.9677,123.0217,7635.0
2017-10-03 11:40:00,136.7,136.95,136.56,136.79,12086.0,123.0307,123.2557,122.9047,123.1117,12086.0
2017-10-03 11:50:00,136.75,137.02,136.75,136.97,6091.0,123.0757,123.3187,123.0757,123.2737,6091.0
2017-10-03 12:00:00,136.97,137.02,136.83,136.95,6934.0,123.2737,123.3187,123.1477,123.2557,6934.0
2017-10-03 12:10:00,136.96,137.01,136.92,136.92,4470.0,123.2647,123.3097,123.2287,123.2287,4470.0
2017-10-03 12:20:00,137.0,137.0,136.78,136.85,5693.0,123.3007,123.3007,123.1027,123.1657,5693.0
2017-10-03 12:30:00,136.88,136.94,136.78,136.8,7695.0,123.1927,123.2467,123.1027,123.1207,7695.0
2017-10-03 12:40:00,136.82,136.86,136.7,136.7,3725.0,123.1387,123.1747,123.0307,123.0307,3725.0
2017-10-03 12:50:00,136.69,136.78,136.69,136.74,3000.0,123.0217,123.1027,123.0217,123.0667,3000.0
2017-10-03 13:00:00,136.74,136.74,136.5,136.57,8482.0,123.0667,123.0667,122.8507,122.9137,8482.0
2017-10-03 13:10:00,136.55,136.84,136.53,136.8,7945.0,122.8957,123.1567,122.8777,123.1207,7945.0
2017-10-03 13:20:00,136.75,136.81,136.72,136.75,2843.0,123.0757,123.1297,123.0487,123.0757,2843.0
2017-10-03 13:30:00,136.76,136.92,136.76,136.92,8850.0,123.0847,123.2287,123.0847,123.2287,8850.0
2017-10-03 13:40:00,136.92,137.12,136.9,137.05,7992.0,123.2287,123.4087,123.2107,123.3457,7992.0
2017-10-03 13:50:00,137.08,137.42,137.08,137.3,25685.0,123.3727,123.6787,123.3727,123.5707,25685.0
2017-10-03 14:00:00,137.32,137.5,137.15,137.17,14410.0,123.5887,123.7507,123.4357,123.4537,14410.0
2017-10-03 14:10:00,137.19,137.3,137.13,137.13,5879.0,123.4717,123.5707,123.4177,123.4177,5879.0
2017-10-03 14:20:00,137.13,137.27,137.04,137.26,6170.0,123.4177,123.5437,123.3367,123.5347,6170.0
2017-10-03 14:30:00,137.22,137.29,136.73,137.01,25043.0,123.4987,123.5617,123.0577,123.3097,25043.0
2017-10-03 14:40:00,136.95,137.1,136.91,136.96,7330.0,123.2557,123.3907,123.2197,123.2647,7330.0
2017-10-03 14:50:00,136.97,137.09,136.89,137.07,7386.0,123.2737,123.3817,123.2017,123.3637,7386.0
2017-10-03 15:00:00,137.06,137.18,136.99,137.14,15139.0,123.3547,123.4627,123.2917,123.4267,15139.0
2017-10-03 15:10:00,137.11,137.22,137.11,137.15,6966.0,123.3997,123.4987,123.3997,123.4357,6966.0
2017-10-03 15:20:00,137.12,137.12,137.0,137.06,9583.0,123.4087,123.4087,123.3007,123.3547,9583.0
2017-10-03 15:30:00,137.05,137.36,137.03,137.36,17370.0,123.3457,123.6247,123.3277,123.6247,17370.0
2017-10-03 15:40:00,137.34,137.36,137.19,137.28,20768.0,123.6067,123.6247,123.4717,123.5527,20768.0
2017-10-03 15:50:00,137.29,137.47,137.27,137.44,45965.0,123.5617,123.7237,123.5437,123.6967,45965.0
2017-10-04 09:30:00,137.9,138.3,137.5,138.08,65962.0,124.1107,124.4707,123.7507,124.2727,65962.0
2017-10-04 09:40:00,138.06,138.06,137.25,137.37,24093.0,124.2547,124.2547,123.5257,123.6337,24093.0
2017-10-04 09:50:00,137.42,138.0,137.42,138.0,15541.0,123.6787,124.2007,123.6787,124.2007,15541.0
2017-10-04 10:00:00,137.9,137.96,137.66,137.68,13422.0,124.1107,124.1647,123.8947,123.9127,13422.0
2017-10-04 10:10:00,137.7,137.73,137.25,137.62,29456.0,123.9307,123.9577,123.5257,123.8587,29456.0
2017-10-04 10:20:00,137.62,137.76,137.44,137.47,11149.0,123.8587,123.9847,123.6967,123.7237,11149.0
2017-10-04 10:30:00,137.47,137.58,137.09,137.33,24899.0,123.7237,123.8227,123.3817,123.5977,24899.0
2017-10-04 10:40:00,137.32,137.57,137.25,137.57,9722.0,123.5887,123.8137,123.5257,123.8137,9722.0
2017-10-04 10:50:00,137.55,138.08,137.48,138.08,22770.0,123.7957,124.2727,123.7327,124.2727,22770.0
2017-10-04 11:00:00,138.0,138.09,137.69,138.07,18456.0,124.2007,124.2817,123.9217,124.2637,18456.0
2017-10-04 11:10:00,138.03,138.22,137.92,138.09,25776.0,124.2277,124.3987,124.1287,124.2817,25776.0
2017-10-04 11:20:00,138.05,138.3,138.05,138.3,15829.0,124.2457,124.4707,124.2457,124.4707,15829.0
2017-10-04 11:30:00,138.32,138.52,138.19,138.28,31313.0,124.4887,124.6687,124.3717,124.4527,31313.0
2017-10-04 11:40:00,138.25,138.4,138.18,138.37,18317.0,124.4257,124.5607,124.3627,124.5337,18317.0
2017-10-04 11:50:00,138.39,138.59,138.24,138.29,28973.0,124.5517,124.7317,124.4167,124.4617,28973.0
2017-10-04 12:00:00,138.33,138.44,138.16,138.44,25365.0,124.4977,124.5967,124.3447,124.5967,25365.0
2017-10-04 12:10:00,138.41,138.59,138.35,138.4,19255.0,124.5697,124.7317,124.5157,124.5607,19255.0
2017-10-04 12:20:00,138.4,138.44,138.3,138.42,9036.0,124.5607,124.5967,124.4707,124.5787,9036.0
2017-10-04 12:30:00,138.36,138.36,138.11,138.17,14970.0,124.5247,124.5247,124.2997,124.3537,14970.0
2017-10-04 12:40:00,138.14,138.17,137.76,137.77,16658.0,124.3267,124.3537,123.9847,123.9937,16658.0
2017-10-04 12:50:00,137.73,138.02,137.67,138.02,8381.0,123.9577,124.2187,123.9037,124.2187,8381.0
2017-10-04 13:00:00,137.99,138.22,137.96,138.19,30825.0,124.1917,124.3987,124.1647,124.3717,30825.0
2017-10-04 13:10:00,138.16,138.3,138.12,138.16,7996.0,124.3447,124.4707,124.3087,124.3447,7996.0
2017-10-04 13:20:00,138.14,138.36,138.14,138.34,8800.0,124.3267,124.5247,124.3267,124.5067,8800.0
2017-10-04 13:30:00,138.33,138.44,138.21,138.21,34968.0,124.4977,124.5967,124.3897,124.3897,34968.0
2017-10-04 13:40:00,138.21,138.22,137.96,137.99,9243.0,124.3897,124.3987,124.1647,124.1917,9243.0
2017-10-04 13:50:00,137.99,138.15,137.97,138.03,17538.0,124.1917,124.3357,124.1737,124.2277,17538.0
2017-10-04 14:00:00,138.06,138.18,138.05,138.09,6575.0,124.2547,124.3627,124.2457,124.2817,6575.0
2017-10-04 14:10:00,138.08,138.14,138.07,138.14,5177.0,124.2727,124.3267,124.2637,124.3267,5177.0
2017-10-04 14:20:00,138.15,138.17,138.06,138.13,8180.0,124.3357,124.3537,124.2547,124.3177,8180.0
2017-10-04 14:30:00,138.12,138.13,137.85,137.9,12550.0,124.3087,124.3177,124.0657,124.1107,12550.0
2017-10-04 14:40:00,137.83,138.04,137.53,137.98,36884.0,124.0477,124.2367,123.7777,124.1827,36884.0
2017-10-04 14:50:00,137.98,138.06,137.9,138.02,13830.0,124.1827,124.2547,124.1107,124.2187,13830.0
2017-10-04 15:00:00,138.02,138.1,137.98,138.06,13159.0,124.2187,124.2907,124.1827,124.2547,13159.0
2017-10-04 15:10:00,138.05,138.13,137.98,138.11,9832.0,124.2457,124.3177,124.1827,124.2997,9832.0
2017-10-04 15:20:00,138.14,138.2,138.03,138.07,17815.0,124.3267,124.3807,124.2277,124.2637,17815.0
2017-10-04 15:30:00,138.08,138.21,138.03,138.21,21439.0,124.2727,124.3897,124.2277,124.3897,21439.0
2017-10-04 15:40:00,138.21,138.21,138.0,138.17,34694.0,124.3897,124.3897,124.2007,124.3537,34694.0
2017-10-04 15:50:00,138.19,138.29,138.11,138.22,78895.0,124.3717,124.4617,124.2997,124.3987,78895.0
2017-10-05 09:30:00,138.68,139.5,138.5,138.7,38598.0,124.8127,125.5507,124.6507,124.8307,38598.0
2017-10-05 09:40:00,138.72,138.72,138.31,138.57,18766.0,124.8487,124.8487,124.4797,124.7137,18766.0
2017-10-05 09:50:00,138.57,138.63,138.23,138.47,12345.0,124.7137,124.7677,124.4077,124.6237,12345.0
2017-10-05 10:00:00,138.43,138.79,138.43,138.73,10594.0,124.5877,124.9117,124.5877,124.8577,10594.0
2017-10-05 10:10:00,138.78,138.87,138.7,138.71,14641.0,124.9027,124.9837,124.8307,124.8397,14641.0
2017-10-05 10:20:00,138.7,138.74,138.53,138.6,9922.0,124.8307,124.8667,124.6777,124.7407,9922.0
2017-10-05 10:30:00,138.57,138.77,138.39,138.71,12613.0,124.7137,124.8937,124.5517,124.8397,12613.0
2017-10-05 10:40:00,138.8,139.16,138.8,138.92,26804.0,124.9207,125.2447,124.9207,125.0287,26804.0
2017-10-05 10:50:00,138.96,139.14,138.78,139.13,12955.0,125.0647,125.2267,124.9027,125.2177,12955.0
2017-10-05 11:00:00,139.14,139.24,138.99,138.99,7571.0,125.2267,125.3167,125.0917,125.0917,7571.0
2017-10-05 11:10:00,139.0,139.09,138.69,138.88,14274.0,125.1007,125.1817,124.8217,124.9927,14274.0
2017-10-05 11:20:00,138.88,139.26,138.87,139.12,16561.0,124.9927,125.3347,124.9837,125.2087,16561.0
2017-10-05 11:30:00,139.09,139.18,138.99,139.0,10386.0,125.1817,125.2627,125.0917,125.1007,10386.0
2017-10-05 11:40:00,139.04,139.19,139.04,139.11,7961.0,125.1367,125.2717,125.1367,125.1997,7961.0
2017-10-05 11:50:00,139.14,139.3,139.09,139.27,8833.0,125.2267,125.3707,125.1817,125.3437,8833.0
2017-10-05 12:00:00,139.27,139.38,139.22,139.22,10238.0,125.3437,125.4427,125.2987,125.2987,10238.0
2017-10-05 12:10:00,139.23,139.44,139.23,139.29,8762.0,125.3077,125.4967,125.3077,125.3617,8762.0
2017-10-05 12:20:00,139.26,139.45,139.25,139.25,8253.0,125.3347,125.5057,125.3257,125.3257,8253.0
2017-10-05 12:30:00,139.24,139.33,139.19,139.19,11398.0,125.3167,125.3977,125.2717,125.2717,11398.0
2017-10-05 12:40:00,139.22,139.86,139.22,139.83,19036.0,125.2987,125.8747,125.2987,125.8477,19036.0
2017-10-05 12:50:00,139.83,139.9,139.53,139.61,16035.0,125.8477,125.9107,125.5777,125.6497,16035.0
2017-10-05 13:00:00,139.56,139.66,139.5,139.59,10020.0,125.6047,125.6947,125.5507,125.6317,10020.0
2017-10-05 13:10:00,139.58,139.58,139.27,139.27,6700.0,125.6227,125.6227,125.3437,125.3437,6700.0
2017-10-05 13:20:00,139.25,139.33,139.09,139.18,8713.0,125.3257,125.3977,125.1817,125.2627,8713.0
2017-10-05 13:30:00,139.24,139.24,139.06,139.18,7841.0,125.3167,125.3167,125.1547,125.2627,7841.0
2017-10-05 13:40:00,139.13,139.22,139.09,139.12,5989.0,125.2177,125.2987,125.1817,125.2087,5989.0
2017-10-05 13:50:00,139.12,139.42,139.12,139.39,12723.0,125.2087,125.4787,125.2087,125.4517,12723.0
2017-10-05 14:00:00,139.39,139.62,139.38,139.61,9425.0,125.4517,125.6587,125.4427,125.6497,9425.0
2017-10-05 14:10:00,139.58,139.63,139.55,139.6,13103.0,125.6227,125.6677,125.5957,125.6407,13103.0
2017-10-05 14:20:00,139.64,139.65,139.54,139.63,8019.0,125.6767,125.6857,125.5867,125.6677,8019.0
2017-10-05 14:30:00,139.63,139.9,139.61,139.89,19113.0,125.6677,125.9107,125.6497,125.9017,19113.0
2017-10-05 14:40:00,139.89,140.08,139.82,140.06,41515.0,125.9017,126.0727,125.8387,126.0547,41515.0
2017-10-05 14:50:00,140.05,140.11,139.69,139.69,13617.0,126.0457,126.0997,125.7217,125.7217,13617.0
2017-10-05 15:00:00,139.72,139.91,139.68,139.71,16278.0,125.7487,125.9197,125.7127,125.7397,16278.0
2017-10-05 15:10:00,139.72,139.76,139.49,139.54,16887.0,125.7487,125.7847,125.5417,125.5867,16887.0
2017-10-05 15:20:00,139.53,139.56,139.49,139.5,11317.0,125.5777,125.6047,125.5417,125.5507,11317.0
2017-10-05 15:30:00,139.52,139.56,139.4,139.46,17935.0,125.5687,125.6047,125.4607,125.5147,17935.0
2017-10-05 15:40:00,139.48,139.72,139.48,139.66,29995.0,125.5327,125.7487,125.5327,125.6947,29995.0
2017-10-05 15:50:00,139.66,139.67,139.41,139.66,42794.0,125.6947,125.7037,125.4697,125.6947,42794.0
2017-10-06 09:30:00,135.73,136.99,134.7,135.3,223514.0,122.1577,123.2917,121.2307,121.7707,223514.0
2017-10-06 09:40:00,135.31,135.61,134.75,134.8,137864.0,121.7797,122.0497,121.2757,121.3207,137864.0
2017-10-06 09:50:00,134.85,135.85,134.54,135.37,85660.0,121.3657,122.2657,121.0867,121.8337,85660.0
2017-10-06 10:00:00,135.34,135.4,134.94,135.06,34656.0,121.8067,121.8607,121.4467,121.5547,34656.0
2017-10-06 10:10:00,135.12,135.49,135.06,135.29,31558.0,121.6087,121.9417,121.5547,121.7617,31558.0
2017-10-06 10:20:00,135.28,135.44,135.06,135.39,41499.0,121.7527,121.8967,121.5547,121.8517,41499.0
2017-10-06 10:30:00,135.32,135.43,135.03,135.32,25129.0,121.7887,121.8877,121.5277,121.7887,25129.0
2017-10-06 10:40:00,135.23,135.74,135.12,135.21,36428.0,121.7077,122.1667,121.6087,121.6897,36428.0
2017-10-06 10:50:00,135.15,135.5,135.07,135.16,27029.0,121.6357,121.9507,121.5637,121.6447,27029.0
2017-10-06 11:00:00,135.17,136.14,135.15,135.87,26225.0,121.6537,122.5267,121.6357,122.2837,26225.0
2017-10-06 11:10:00,135.78,136.14,135.7,135.98,45160.0,122.2027,122.5267,122.1307,122.3827,45160.0
2017-10-06 11:20:00,135.99,136.13,135.57,135.85,25194.0,122.3917,122.5177,122.0137,122.2657,25194.0
2017-10-06 11:30:00,135.81,135.92,135.49,135.51,16771.0,122.2297,122.3287,121.9417,121.9597,16771.0
2017-10-06 11:40:00,135.55,135.75,135.39,135.66,23717.0,121.9957,122.1757,121.8517,122.0947,23717.0
2017-10-06 11:50:00,135.54,135.62,135.33,135.58,14657.0,121.9867,122.0587,121.7977,122.0227,14657.0
2017-10-06 12:00:00,135.64,135.95,135.31,135.85,65126.0,122.0767,122.3557,121.7797,122.2657,65126.0
2017-10-06 12:10:00,135.81,136.47,135.73,136.12,64963.0,122.2297,122.8237,122.1577,122.5087,64963.0
2017-10-06 12:20:00,136.05,136.35,136.05,136.25,17699.0,122.4457,122.7157,122.4457,122.6257,17699.0
2017-10-06 12:30:00,136.27,136.38,136.17,136.17,7949.0,122.6437,122.7427,122.5537,122.5537,7949.0
2017-10-06 12:40:00,136.17,136.21,135.95,136.04,16249.0,122.5537,122.5897,122.3557,122.4367,16249.0
2017-10-06 12:50:00,136.04,136.07,135.9,136.0,25011.0,122.4367,122.4637,122.3107,122.4007,25011.0
2017-10-06 13:00:00,136.0,136.4,135.96,136.27,40437.0,122.4007,122.7607,122.3647,122.6437,40437.0
2017-10-06 13:10:00,136.24,136.42,136.19,136.35,32492.0,122.6167,122.7787,122.5717,122.7157,32492.0
2017-10-06 13:20:00,136.26,136.47,136.13,136.19,16350.0,122.6347,122.8237,122.5177,122.5717,16350.0
2017-10-06 13:30:00,136.12,136.42,136.12,136.4,13521.0,122.5087,122.7787,122.5087,122.7607,13521.0
2017-10-06 13:40:00,136.4,136.43,136.08,136.17,18947.0,122.7607,122.7877,122.4727,122.5537,18947.0
2017-10-06 13:50:00,136.22,136.22,136.02,136.02,14568.0,122.5987,122.5987,122.4187,122.4187,14568.0
2017-10-06 14:00:00,136.04,136.38,136.02,136.35,16277.0,122.4367,122.7427,122.4187,122.7157,16277.0
2017-10-06 14:10:00,136.35,136.45,136.13,136.19,22841.0,122.7157,122.8057,122.5177,122.5717,22841.0
2017-10-06 14:20:00,136.17,136.23,136.06,136.16,66215.0,122.5537,122.6077,122.4547,122.5447,66215.0
2017-10-06 14:30:00,136.18,136.3,136.14,136.29,14104.0,122.5627,122.6707,122.5267,122.6617,14104.0
2017-10-06 14:40:00,136.31,136.31,136.22,136.24,13699.0,122.6797,122.6797,122.5987,122.6167,13699.0
2017-10-06 14:50:00,136.25,136.62,136.24,136.55,27148.0,122.6257,122.9587,122.6167,122.8957,27148.0
2017-10-06 15:00:00,136.57,137.07,136.53,137.05,35593.0,122.9137,123.3637,122.8777,123.3457,35593.0
2017-10-06 15:10:00,137.06,137.14,136.7,136.73,24007.0,123.3547,123.4267,123.0307,123.0577,24007.0
2017-10-06 15:20:00,136.76,136.77,136.58,136.59,17357.0,123.0847,123.0937,122.9227,122.9317,17357.0
2017-10-06 15:30:00,136.58,137.0,136.58,136.89,35341.0,122.9227,123.3007,122.9227,123.2017,35341.0
2017-10-06 15:40:00,136.94,137.09,136.88,136.94,39140.0,123.2467,123.3817,123.1927,123.2467,39140.0
2017-10-06 15:50:00,136.98,137.22,136.95,137.17,78200.0,123.2827,123.4987,123.2557,123.4537,78200.0
2017-10-09 09:30:00,137.55,138.1,137.04,137.3,44471.0,123.7957,124.2907,123.3367,123.5707,44471.0
2017-10-09 09:40:00,137.31,137.51,136.04,136.18,25744.0,123.5797,123.7597,122.4367,122.5627,25744.0
2017-10-09 09:50:00,136.13,136.23,135.52,135.88,51244.0,122.5177,122.6077,121.9687,122.2927,51244.0
2017-10-09 10:00:00,135.89,136.03,135.69,135.8,21831.0,122.3017,122.4277,122.1217,122.2207,21831.0
2017-10-09 10:10:00,135.9,136.15,135.79,136.02,25652.0,122.3107,122.5357,122.2117,122.4187,25652.0
2017-10-09 10:20:00,136.1,136.25,135.93,136.06,37160.0,122.4907,122.6257,122.3377,122.4547,37160.0
2017-10-09 10:30:00,136.1,136.14,136.03,136.09,9759.0,122.4907,122.5267,122.4277,122.4817,9759.0
2017-10-09 10:40:00,136.06,136.11,135.62,135.62,58579.0,122.4547,122.4997,122.0587,122.0587,58579.0
2017-10-09 10:50:00,135.62,135.62,135.23,135.39,27518.0,122.0587,122.0587,121.7077,121.8517,27518.0
2017-10-09 11:00:00,135.47,135.89,135.47,135.87,18956.0,121.9237,122.3017,121.9237,122.2837,18956.0
2017-10-09 11:10:00,135.94,136.2,135.81,136.17,12635.0,122.3467,122.5807,122.2297,122.5537,12635.0
2017-10-09 11:20:00,136.16,136.46,136.03,136.31,15182.0,122.5447,122.8147,122.4277,122.6797,15182.0
2017-10-09 11:30:00,136.38,136.75,136.35,136.5,19547.0,122.7427,123.0757,122.7157,122.8507,19547.0
2017-10-09 11:40:00,136.42,136.58,136.33,136.58,10775.0,122.7787,122.9227,122.6977,122.9227,10775.0
2017-10-09 11:50:00,136.54,136.54,136.36,136.5,10358.0,122.8867,122.8867,122.7247,122.8507,10358.0
2017-10-09 12:00:00,136.49,136.61,136.43,136.47,15605.0,122.8417,122.9497,122.7877,122.8237,15605.0
2017-10-09 12:10:00,136.45,136.48,136.32,136.38,11222.0,122.8057,122.8327,122.6887,122.7427,11222.0
2017-10-09 12:20:00,136.39,136.43,136.29,136.38,5661.0,122.7517,122.7877,122.6617,122.7427,5661.0
2017-10-09 12:30:00,136.34,136.8,136.32,136.77,14850.0,122.7067,123.1207,122.6887,123.0937,14850.0
2017-10-09 12:40:00,136.7,136.8,136.62,136.68,12274.0,123.0307,123.1207,122.9587,123.0127,12274.0
2017-10-09 12:50:00,136.63,136.63,136.51,136.55,3460.0,122.9677,122.9677,122.8597,122.8957,3460.0
2017-10-09 13:00:00,136.55,136.72,136.55,136.67,7754.0,122.8957,123.0487,122.8957,123.0037,7754.0
2017-10-09 13:10:00,136.71,136.74,136.65,136.74,8635.0,123.0397,123.0667,122.9857,123.0667,8635.0
2017-10-09 13:20:00,136.78,136.95,136.58,136.86,13791.0,123.1027,123.2557,122.9227,123.1747,13791.0
2017-10-09 13:30:00,136.87,136.99,136.87,136.96,3694.0,123.1837,123.2917,123.1837,123.2647,3694.0
2017-10-09 13:40:00,136.91,137.13,136.91,137.04,7304.0,123.2197,123.4177,123.2197,123.3367,7304.0
2017-10-09 13:50:00,137.0,137.08,136.77,136.77,8156.0,123.3007,123.3727,123.0937,123.0937,8156.0
2017-10-09 14:00:00,136.79,136.99,136.7,136.75,17533.0,123.1117,123.2917,123.0307,123.0757,17533.0
2017-10-09 14:10:00,136.77,136.77,136.56,136.63,16236.0,123.0937,123.0937,122.9047,122.9677,16236.0
2017-10-09 14:20:00,136.62,136.64,136.37,136.53,12051.0,122.9587,122.9767,122.7337,122.8777,12051.0
2017-10-09 14:30:00,136.56,136.56,136.45,136.53,3433.0,122.9047,122.9047,122.8057,122.8777,3433.0
2017-10-09 14:40:00,136.52,136.53,136.27,136.28,15716.0,122.8687,122.8777,122.6437,122.6527,15716.0
2017-10-09 14:50:00,136.28,136.44,136.28,136.32,5073.0,122.6527,122.7967,122.6527,122.6887,5073.0
2017-10-09 15:00:00,136.31,136.38,136.26,136.35,8018.0,122.6797,122.7427,122.6347,122.7157,8018.0
2017-10-09 15:10:00,136.41,136.41,136.21,136.35,10100.0,122.7697,122.7697,122.5897,122.7157,10100.0
2017-10-09 15:20:00,136.34,136.34,136.27,136.3,11046.0,122.7067,122.7067,122.6437,122.6707,11046.0
2017-10-09 15:30:00,136.33,136.4,136.24,136.36,16138.0,122.6977,122.7607,122.6167,122.7247,16138.0
2017-10-09 15:40:00,136.35,136.4,136.26,136.38,30845.0,122.7157,122.7607,122.6347,122.7427,30845.0
2017-10-09 15:50:00,136.4,136.61,136.4,136.54,44501.0,122.7607,122.9497,122.7607,122.8867,44501.0
2017-10-10 09:30:00,137.24,137.29,136.22,136.72,45299.0,123.5167,123.5617,122.5987,123.0487,45299.0
2017-10-10 09:40:00,136.66,136.89,136.04,136.05,19735.0,122.9947,123.2017,122.4367,122.4457,19735.0
2017-10-10 09:50:00,136.05,136.43,135.83,136.43,34884.0,122.4457,122.7877,122.2477,122.7877,34884.0
2017-10-10 10:00:00,136.5,137.07,136.5,137.06,23179.0,122.8507,123.3637,122.8507,123.3547,23179.0
2017-10-10 10:10:00,137.08,137.21,136.82,137.15,24875.0,123.3727,123.4897,123.1387,123.4357,24875.0
2017-10-10 10:20:00,137.12,137.67,136.98,137.63,21142.0,123.4087,123.9037,123.2827,123.8677,21142.0
2017-10-10 10:30:00,137.67,137.67,137.12,137.17,16334.0,123.9037,123.9037,123.4087,123.4537,16334.0
2017-10-10 10:40:00,137.18,137.66,137.12,137.61,12474.0,123.4627,123.8947,123.4087,123.8497,12474.0
2017-10-10 10:50:00,137.58,137.58,137.26,137.3,10382.0,123.8227,123.8227,123.5347,123.5707,10382.0
2017-10-10 11:00:00,137.3,137.54,137.25,137.46,9905.0,123.5707,123.7867,123.5257,123.7147,9905.0
2017-10-10 11:10:00,137.54,137.65,137.32,137.6,13157.0,123.7867,123.8857,123.5887,123.8407,13157.0
2017-10-10 11:20:00,137.55,137.61,137.4,137.61,12438.0,123.7957,123.8497,123.6607,123.8497,12438.0
2017-10-10 11:30:00,137.56,137.92,137.56,137.7,9886.0,123.8047,124.1287,123.8047,123.9307,9886.0
2017-10-10 11:40:00,137.78,137.92,137.7,137.83,7548.0,124.0027,124.1287,123.9307,124.0477,7548.0
2017-10-10 11:50:00,137.89,137.89,137.6,137.62,15932.0,124.1017,124.1017,123.8407,123.8587,15932.0
2017-10-10 12:00:00,137.62,138.15,137.62,137.68,20105.0,123.8587,124.3357,123.8587,123.9127,20105.0
2017-10-10 12:10:00,137.62,137.71,137.31,137.64,15686.0,123.8587,123.9397,123.5797,123.8767,15686.0
2017-10-10 12:20:00,137.63,137.63,137.42,137.42,11452.0,123.8677,123.8677,123.6787,123.6787,11452.0
2017-10-10 12:30:00,137.44,137.68,137.44,137.67,7584.0,123.6967,123.9127,123.6967,123.9037,7584.0
2017-10-10 12:40:00,137.72,137.92,137.64,137.68,6440.0,123.9487,124.1287,123.8767,123.9127,6440.0
2017-10-10 12:50:00,137.67,137.7,137.42,137.52,6549.0,123.9037,123.9307,123.6787,123.7687,6549.0
2017-10-10 13:00:00,137.53,137.56,137.26,137.32,11347.0,123.7777,123.8047,123.5347,123.5887,11347.0
2017-10-10 13:10:00,137.34,137.59,137.32,137.38,8805.0,123.6067,123.8317,123.5887,123.6427,8805.0
2017-10-10 13:20:00,137.34,137.45,137.27,137.36,12875.0,123.6067,123.7057,123.5437,123.6247,12875.0
2017-10-10 13:30:00,137.43,137.62,137.38,137.62,8513.0,123.6877,123.8587,123.6427,123.8587,8513.0
2017-10-10 13:40:00,137.62,137.7,137.45,137.5,12794.0,123.8587,123.9307,123.7057,123.7507,12794.0
2017-10-10 13:50:00,137.51,137.62,137.47,137.5,18700.0,123.7597,123.8587,123.7237,123.7507,18700.0
2017-10-10 14:00:00,137.51,137.59,137.47,137.59,13017.0,123.7597,123.8317,123.7237,123.8317,13017.0
2017-10-10 14:10:00,137.61,137.7,137.56,137.58,5531.0,123.8497,123.9307,123.8047,123.8227,5531.0
2017-10-10 14:20:00,137.62,137.62,137.38,137.38,9147.0,123.8587,123.8587,123.6427,123.6427,9147.0
2017-10-10 14:30:00,137.39,137.51,137.38,137.42,7307.0,123.6517,123.7597,123.6427,123.6787,7307.0
2017-10-10 14:40:00,137.4,137.52,137.4,137.5,8369.0,123.6607,123.7687,123.6607,123.7507,8369.0
2017-10-10 14:50:00,137.5,137.6,137.5,137.6,9822.0,123.7507,123.8407,123.7507,123.8407,9822.0
2017-10-10 15:00:00,137.61,137.74,137.57,137.65,12292.0,123.8497,123.9667,123.8137,123.8857,12292.0
2017-10-10 15:10:00,137.61,137.65,137.51,137.53,10958.0,123.8497,123.8857,123.7597,123.7777,10958.0
2017-10-10 15:20:00,137.54,137.63,137.43,137.59,16164.0,123.7867,123.8677,123.6877,123.8317,16164.0
2017-10-10 15:30:00,137.59,137.62,137.53,137.59,15408.0,123.8317,123.8587,123.7777,123.8317,15408.0
2017-10-10 15:40:00,137.58,137.8,137.58,137.78,32559.0,123.8227,124.0207,123.8227,124.0027,32559.0
2017-10-10 15:50:00,137.79,137.79,137.65,137.78,42692.0,124.0117,124.0117,123.8857,124.0027,42692.0
2017-10-11 09:30:00,138.0,138.22,137.02,137.32,54452.0,124.2007,124.3987,123.3187,123.5887,54452.0
2017-10-11 09:40:00,137.4,137.4,136.95,137.05,34825.0,123.6607,123.6607,123.2557,123.3457,34825.0
2017-10-11 09:50:00,137.03,137.5,137.03,137.45,19346.0,123.3277,123.7507,123.3277,123.7057,19346.0
2017-10-11 10:00:00,137.39,137.41,136.99,137.0,14172.0,123.6517,123.6697,123.2917,123.3007,14172.0
2017-10-11 10:10:00,137.0,137.06,136.78,136.89,20146.0,123.3007,123.3547,123.1027,123.2017,20146.0
2017-10-11 10:20:00,136.93,137.21,136.83,136.99,29108.0,123.2377,123.4897,123.1477,123.2917,29108.0
2017-10-11 10:30:00,137.07,137.1,136.71,136.93,33723.0,123.3637,123.3907,123.0397,123.2377,33723.0
2017-10-11 10:40:00,136.83,137.07,136.81,136.82,18358.0,123.1477,123.3637,123.1297,123.1387,18358.0
2017-10-11 10:50:00,136.78,136.82,136.52,136.52,13750.0,123.1027,123.1387,122.8687,122.8687,13750.0
2017-10-11 11:00:00,136.56,136.82,136.37,136.82,18498.0,122.9047,123.1387,122.7337,123.1387,18498.0
2017-10-11 11:10:00,136.89,136.99,136.81,136.81,9724.0,123.2017,123.2917,123.1297,123.1297,9724.0
2017-10-11 11:20:00,136.85,136.9,136.69,136.79,13522.0,123.1657,123.2107,123.0217,123.1117,13522.0
2017-10-11 11:30:00,136.8,137.03,136.78,136.93,21165.0,123.1207,123.3277,123.1027,123.2377,21165.0
2017-10-11 11:40:00,136.9,136.92,136.63,136.65,5100.0,123.2107,123.2287,122.9677,122.9857,5100.0
2017-10-11 11:50:00,136.62,136.87,136.56,136.7,9263.0,122.9587,123.1837,122.9047,123.0307,9263.0
2017-10-11 12:00:00,136.7,136.83,136.66,136.75,9828.0,123.0307,123.1477,122.9947,123.0757,9828.0
2017-10-11 12:10:00,136.74,137.0,136.69,136.88,17020.0,123.0667,123.3007,123.0217,123.1927,17020.0
2017-10-11 12:20:00,136.84,136.87,136.69,136.69,6470.0,123.1567,123.1837,123.0217,123.0217,6470.0
2017-10-11 12:30:00,136.72,136.75,136.55,136.69,11273.0,123.0487,123.0757,122.8957,123.0217,11273.0
2017-10-11 12:40:00,136.64,136.72,136.62,136.62,5900.0,122.9767,123.0487,122.9587,122.9587,5900.0
2017-10-11 12:50:00,136.64,136.95,136.54,136.95,9674.0,122.9767,123.2557,122.8867,123.2557,9674.0
2017-10-11 13:00:00,136.93,137.0,136.9,137.0,8256.0,123.2377,123.3007,123.2107,123.3007,8256.0
2017-10-11 13:10:00,136.99,137.56,136.99,137.56,27425.0,123.2917,123.8047,123.2917,123.8047,27425.0
2017-10-11 13:20:00,137.55,137.55,137.13,137.13,6875.0,123.7957,123.7957,123.4177,123.4177,6875.0
2017-10-11 13:30:00,137.13,137.13,136.95,136.95,6137.0,123.4177,123.4177,123.2557,123.2557,6137.0
2017-10-11 13:40:00,136.95,137.17,136.87,137.13,13332.0,123.2557,123.4537,123.1837,123.4177,13332.0
2017-10-11 13:50:00,137.14,137.16,136.8,136.8,3234.0,123.4267,123.4447,123.1207,123.1207,3234.0
2017-10-11 14:00:00,136.76,137.18,136.76,137.09,13218.0,123.0847,123.4627,123.0847,123.3817,13218.0
2017-10-11 14:10:00,137.13,137.46,136.94,137.38,16849.0,123.4177,123.7147,123.2467,123.6427,16849.0
2017-10-11 14:20:00,137.42,137.46,137.11,137.38,11576.0,123.6787,123.7147,123.3997,123.6427,11576.0
2017-10-11 14:30:00,137.36,137.39,137.06,137.14,9340.0,123.6247,123.6517,123.3547,123.4267,9340.0
2017-10-11 14:40:00,137.14,137.3,137.02,137.02,5725.0,123.4267,123.5707,123.3187,123.3187,5725.0
2017-10-11 14:50:00,137.07,137.54,137.01,137.28,12808.0,123.3637,123.7867,123.3097,123.5527,12808.0
2017-10-11 15:00:00,137.28,137.31,137.14,137.15,15778.0,123.5527,123.5797,123.4267,123.4357,15778.0
2017-10-11 15:10:00,137.17,137.32,137.15,137.22,9526.0,123.4537,123.5887,123.4357,123.4987,9526.0
2017-10-11 15:20:00,137.25,137.35,137.2,137.35,12258.0,123.5257,123.6157,123.4807,123.6157,12258.0
2017-10-11 15:30:00,137.34,137.59,137.33,137.57,20929.0,123.6067,123.8317,123.5977,123.8137,20929.0
2017-10-11 15:40:00,137.58,137.64,137.45,137.47,26532.0,123.8227,123.8767,123.7057,123.7237,26532.0
2017-10-11 15:50:00,137.49,137.53,137.33,137.43,83039.0,123.7417,123.7777,123.5977,123.6877,83039.0
2017-10-12 09:30:00,137.0,137.78,136.96,137.56,51391.0,123.3007,124.0027,123.2647,123.8047,51391.0
2017-10-12 09:40:00,137.63,137.98,137.47,137.98,8993.0,123.8677,124.1827,123.7237,124.1827,8993.0
2017-10-12 09:50:00,138.0,138.24,137.96,138.09,12019.0,124.2007,124.4167,124.1647,124.2817,12019.0
2017-10-12 10:00:00,138.04,138.33,137.76,137.76,17919.0,124.2367,124.4977,123.9847,123.9847,17919.0
2017-10-12 10:10:00,137.77,138.21,137.74,137.83,36420.0,123.9937,124.3897,123.9667,124.0477,36420.0
2017-10-12 10:20:00,137.87,137.98,137.8,137.82,7707.0,124.0837,124.1827,124.0207,124.0387,7707.0
2017-10-12 10:30:00,137.85,137.92,137.68,137.69,8669.0,124.0657,124.1287,123.9127,123.9217,8669.0
2017-10-12 10:40:00,137.65,137.97,137.65,137.74,11992.0,123.8857,124.1737,123.8857,123.9667,11992.0
2017-10-12 10:50:00,137.76,137.8,137.57,137.6,12017.0,123.9847,124.0207,123.8137,123.8407,12017.0
2017-10-12 11:00:00,137.61,137.61,137.35,137.46,10967.0,123.8497,123.8497,123.6157,123.7147,10967.0
2017-10-12 11:10:00,137.45,137.5,137.33,137.38,7395.0,123.7057,123.7507,123.5977,123.6427,7395.0
2017-10-12 11:20:00,137.36,137.58,137.22,137.53,9373.0,123.6247,123.8227,123.4987,123.7777,9373.0
2017-10-12 11:30:00,137.57,137.63,137.44,137.6,8061.0,123.8137,123.8677,123.6967,123.8407,8061.0
2017-10-12 11:40:00,137.58,137.66,137.46,137.66,9811.0,123.8227,123.8947,123.7147,123.8947,9811.0
2017-10-12 11:50:00,137.62,137.62,137.29,137.4,10611.0,123.8587,123.8587,123.5617,123.6607,10611.0
2017-10-12 12:00:00,137.41,137.52,137.28,137.39,8776.0,123.6697,123.7687,123.5527,123.6517,8776.0
2017-10-12 12:10:00,137.39,137.39,137.05,137.12,16544.0,123.6517,123.6517,123.3457,123.4087,16544.0
2017-10-12 12:20:00,137.18,137.54,137.1,137.5,22714.0,123.4627,123.7867,123.3907,123.7507,22714.0
2017-10-12 12:30:00,137.52,137.55,137.37,137.43,6926.0,123.7687,123.7957,123.6337,123.6877,6926.0
2017-10-12 12:40:00,137.47,137.49,137.25,137.27,6880.0,123.7237,123.7417,123.5257,123.5437,6880.0
2017-10-12 12:50:00,137.29,137.46,137.23,137.44,8422.0,123.5617,123.7147,123.5077,123.6967,8422.0
2017-10-12 13:00:00,137.39,137.45,137.34,137.42,6329.0,123.6517,123.7057,123.6067,123.6787,6329.0
2017-10-12 13:10:00,137.39,137.47,137.39,137.47,6698.0,123.6517,123.7237,123.6517,123.7237,6698.0
2017-10-12 13:20:00,137.44,137.45,137.34,137.34,5679.0,123.6967,123.7057,123.6067,123.6067,5679.0
2017-10-12 13:30:00,137.28,137.3,137.21,137.24,5920.0,123.5527,123.5707,123.4897,123.5167,5920.0
2017-10-12 13:40:00,137.24,137.24,137.07,137.07,4380.0,123.5167,123.5167,123.3637,123.3637,4380.0
2017-10-12 13:50:00,137.11,137.35,137.07,137.29,14130.0,123.3997,123.6157,123.3637,123.5617,14130.0
2017-10-12 14:00:00,137.31,137.44,137.31,137.41,4030.0,123.5797,123.6967,123.5797,123.6697,4030.0
2017-10-12 14:10:00,137.42,137.57,137.37,137.54,18073.0,123.6787,123.8137,123.6337,123.7867,18073.0
2017-10-12 14:20:00,137.53,137.59,137.43,137.5,9140.0,123.7777,123.8317,123.6877,123.7507,9140.0
2017-10-12 14:30:00,137.52,137.57,137.35,137.43,10685.0,123.7687,123.8137,123.6157,123.6877,10685.0
2017-10-12 14:40:00,137.41,137.42,137.15,137.15,17793.0,123.6697,123.6787,123.4357,123.4357,17793.0
2017-10-12 14:50:00,137.15,137.23,137.06,137.17,6839.0,123.4357,123.5077,123.3547,123.4537,6839.0
2017-10-12 15:00:00,137.2,137.46,137.16,137.39,18909.0,123.4807,123.7147,123.4447,123.6517,18909.0
2017-10-12 15:10:00,137.39,137.51,137.37,137.47,7017.0,123.6517,123.7597,123.6337,123.7237,7017.0
2017-10-12 15:20:00,137.48,137.56,137.47,137.52,7951.0,123.7327,123.8047,123.7237,123.7687,7951.0
2017-10-12 15:30:00,137.51,137.52,137.23,137.24,20527.0,123.7597,123.7687,123.5077,123.5167,20527.0
2017-10-12 15:40:00,137.22,137.29,137.18,137.22,21041.0,123.4987,123.5617,123.4627,123.4987,21041.0
2017-10-12 15:50:00,137.23,137.34,137.11,137.29,48343.0,123.5077,123.6067,123.3997,123.5617,48343.0
2017-10-13 09:30:00,138.75,138.85,137.87,137.89,31873.0,124.8757,124.9657,124.0837,124.1017,31873.0
2017-10-13 09:40:00,137.82,138.06,137.53,138.06,18837.0,124.0387,124.2547,123.7777,124.2547,18837.0
2017-10-13 09:50:00,138.07,138.48,137.94,138.37,12738.0,124.2637,124.6327,124.1467,124.5337,12738.0
2017-10-13 10:00:00,138.4,138.47,138.23,138.31,8711.0,124.5607,124.6237,124.4077,124.4797,8711.0
2017-10-13 10:10:00,138.33,138.79,138.24,138.53,18940.0,124.4977,124.9117,124.4167,124.6777,18940.0
2017-10-13 10:20:00,138.53,138.79,138.35,138.35,15864.0,124.6777,124.9117,124.5157,124.5157,15864.0
2017-10-13 10:30:00,138.4,138.69,138.31,138.49,21627.0,124.5607,124.8217,124.4797,124.6417,21627.0
2017-10-13 10:40:00,138.6,138.74,138.5,138.61,8779.0,124.7407,124.8667,124.6507,124.7497,8779.0
2017-10-13 10:50:00,138.57,138.57,138.24,138.4,11099.0,124.7137,124.7137,124.4167,124.5607,11099.0
2017-10-13 11:00:00,138.39,138.45,138.03,138.13,8691.0,124.5517,124.6057,124.2277,124.3177,8691.0
2017-10-13 11:10:00,138.05,138.28,137.87,138.28,16153.0,124.2457,124.4527,124.0837,124.4527,16153.0
2017-10-13 11:20:00,138.33,138.34,138.01,138.06,5995.0,124.4977,124.5067,124.2097,124.2547,5995.0
2017-10-13 11:30:00,138.09,138.4,138.0,138.4,10677.0,124.2817,124.5607,124.2007,124.5607,10677.0
2017-10-13 11:40:00,138.45,138.48,138.15,138.15,7822.0,124.6057,124.6327,124.3357,124.3357,7822.0
2017-10-13 11:50:00,138.17,138.36,137.99,138.23,8851.0,124.3537,124.5247,124.1917,124.4077,8851.0
2017-10-13 12:00:00,138.21,138.36,138.08,138.13,30571.0,124.3897,124.5247,124.2727,124.3177,30571.0
2017-10-13 12:10:00,138.13,138.18,138.07,138.13,9352.0,124.3177,124.3627,124.2637,124.3177,9352.0
2017-10-13 12:20:00,138.12,138.15,138.05,138.1,8715.0,124.3087,124.3357,124.2457,124.2907,8715.0
2017-10-13 12:30:00,138.11,138.24,138.09,138.2,18758.0,124.2997,124.4167,124.2817,124.3807,18758.0
2017-10-13 12:40:00,138.24,138.29,138.14,138.18,5231.0,124.4167,124.4617,124.3267,124.3627,5231.0
2017-10-13 12:50:00,138.23,138.24,138.13,138.21,4693.0,124.4077,124.4167,124.3177,124.3897,4693.0
2017-10-13 13:00:00,138.21,138.22,138.14,138.18,6098.0,124.3897,124.3987,124.3267,124.3627,6098.0
2017-10-13 13:10:00,138.15,138.29,138.15,138.28,5896.0,124.3357,124.4617,124.3357,124.4527,5896.0
2017-10-13 13:20:00,138.3,138.64,138.28,138.59,12948.0,124.4707,124.7767,124.4527,124.7317,12948.0
2017-10-13 13:30:00,138.62,138.72,138.61,138.69,8132.0,124.7587,124.8487,124.7497,124.8217,8132.0
2017-10-13 13:40:00,138.7,138.87,138.67,138.82,6633.0,124.8307,124.9837,124.8037,124.9387,6633.0
2017-10-13 13:50:00,138.8,138.82,138.51,138.51,10896.0,124.9207,124.9387,124.6597,124.6597,10896.0
2017-10-13 14:00:00,138.51,138.58,138.49,138.58,6249.0,124.6597,124.7227,124.6417,124.7227,6249.0
2017-10-13 14:10:00,138.54,138.54,138.24,138.44,40336.0,124.6867,124.6867,124.4167,124.5967,40336.0
2017-10-13 14:20:00,138.47,138.48,138.29,138.46,10300.0,124.6237,124.6327,124.4617,124.6147,10300.0
2017-10-13 14:30:00,138.49,138.57,138.42,138.5,7893.0,124.6417,124.7137,124.5787,124.6507,7893.0
2017-10-13 14:40:00,138.51,138.55,138.45,138.47,8443.0,124.6597,124.6957,124.6057,124.6237,8443.0
2017-10-13 14:50:00,138.48,138.57,138.37,138.55,20582.0,124.6327,124.7137,124.5337,124.6957,20582.0
2017-10-13 15:00:00,138.47,138.82,138.42,138.82,17034.0,124.6237,124.9387,124.5787,124.9387,17034.0
2017-10-13 15:10:00,138.82,138.94,138.77,138.94,21425.0,124.9387,125.0467,124.8937,125.0467,21425.0
2017-10-13 15:20:00,138.93,139.48,138.93,139.36,39655.0,125.0377,125.5327,125.0377,125.4247,39655.0
2017-10-13 15:30:00,139.35,139.41,139.32,139.33,27973.0,125.4157,125.4697,125.3887,125.3977,27973.0
2017-10-13 15:40:00,139.34,139.35,139.19,139.19,33470.0,125.4067,125.4157,125.2717,125.2717,33470.0
2017-10-13 15:50:00,139.23,139.27,138.82,138.94,103351.0,125.3077,125.3437,124.9387,125.0467,103351.0
2017-10-16 09:30:00,139.84,141.3,139.8,141.28,76966.0,125.8567,127.1707,125.8207,127.1527,76966.0
2017-10-16 09:40:00,141.28,141.31,139.62,140.05,37633.0,127.1527,127.1797,125.6587,126.0457,37633.0
2017-10-16 09:50:00,140.05,140.39,139.18,139.63,51801.0,126.0457,126.3517,125.2627,125.6677,51801.0
2017-10-16 10:00:00,139.58,139.75,139.15,139.21,21757.0,125.6227,125.7757,125.2357,125.2897,21757.0
2017-10-16 10:10:00,139.25,139.33,138.7,138.74,66327.0,125.3257,125.3977,124.8307,124.8667,66327.0
2017-10-16 10:20:00,138.66,139.36,138.61,139.1,20197.0,124.7947,125.4247,124.7497,125.1907,20197.0
2017-10-16 10:30:00,139.16,139.28,138.77,139.18,16457.0,125.2447,125.3527,124.8937,125.2627,16457.0
2017-10-16 10:40:00,139.25,139.45,139.15,139.32,12413.0,125.3257,125.5057,125.2357,125.3887,12413.0
2017-10-16 10:50:00,139.35,139.54,139.11,139.19,7528.0,125.4157,125.5867,125.1997,125.2717,7528.0
2017-10-16 11:00:00,139.2,139.45,139.17,139.29,10944.0,125.2807,125.5057,125.2537,125.3617,10944.0
2017-10-16 11:10:00,139.28,139.45,139.17,139.31,13880.0,125.3527,125.5057,125.2537,125.3797,13880.0
2017-10-16 11:20:00,139.27,139.57,139.17,139.5,17980.0,125.3437,125.6137,125.2537,125.5507,17980.0
2017-10-16 11:30:00,139.5,139.6,139.38,139.48,18210.0,125.5507,125.6407,125.4427,125.5327,18210.0
2017-10-16 11:40:00,139.5,139.81,139.5,139.71,15430.0,125.5507,125.8297,125.5507,125.7397,15430.0
2017-10-16 11:50:00,139.73,139.78,139.51,139.51,15706.0,125.7577,125.8027,125.5597,125.5597,15706.0
2017-10-16 12:00:00,139.67,139.82,139.51,139.78,24308.0,125.7037,125.8387,125.5597,125.8027,24308.0
2017-10-16 12:10:00,139.78,139.84,139.52,139.56,26378.0,125.8027,125.8567,125.5687,125.6047,26378.0
2017-10-16 12:20:00,139.53,139.54,139.37,139.5,11553.0,125.5777,125.5867,125.4337,125.5507,11553.0
2017-10-16 12:30:00,139.53,139.59,139.43,139.53,7140.0,125.5777,125.6317,125.4877,125.5777,7140.0
2017-10-16 12:40:00,139.5,139.54,139.27,139.27,17616.0,125.5507,125.5867,125.3437,125.3437,17616.0
2017-10-16 12:50:00,139.38,139.44,139.29,139.33,8110.0,125.4427,125.4967,125.3617,125.3977,8110.0
2017-10-16 13:00:00,139.31,139.47,139.28,139.47,13230.0,125.3797,125.5237,125.3527,125.5237,13230.0
2017-10-16 13:10:00,139.45,139.78,139.44,139.69,7785.0,125.5057,125.8027,125.4967,125.7217,7785.0
2017-10-16 13:20:00,139.72,139.8,139.64,139.76,6752.0,125.7487,125.8207,125.6767,125.7847,6752.0
2017-10-16 13:30:00,139.76,139.8,139.58,139.7,6226.0,125.7847,125.8207,125.6227,125.7307,6226.0
2017-10-16 13:40:00,139.7,139.9,139.7,139.88,6557.0,125.7307,125.9107,125.7307,125.8927,6557.0
2017-10-16 13:50:00,139.88,139.96,139.81,139.85,9568.0,125.8927,125.9647,125.8297,125.8657,9568.0
2017-10-16 14:00:00,139.87,139.92,139.81,139.88,10107.0,125.8837,125.9287,125.8297,125.8927,10107.0
2017-10-16 14:10:00,139.94,140.14,139.88,140.13,8054.0,125.9467,126.1267,125.8927,126.1177,8054.0
2017-10-16 14:20:00,140.1,140.25,139.98,140.1,9719.0,126.0907,126.2257,125.9827,126.0907,9719.0
2017-10-16 14:30:00,140.13,140.13,140.0,140.04,9530.0,126.1177,126.1177,126.0007,126.0367,9530.0
2017-10-16 14:40:00,140.08,140.1,139.92,139.95,12566.0,126.0727,126.0907,125.9287,125.9557,12566.0
2017-10-16 14:50:00,139.93,140.1,139.93,140.02,13512.0,125.9377,126.0907,125.9377,126.0187,13512.0
2017-10-16 15:00:00,139.98,140.11,139.94,140.11,22251.0,125.9827,126.0997,125.9467,126.0997,22251.0
2017-10-16 15:10:00,140.1,140.33,140.1,140.19,37337.0,126.0907,126.2977,126.0907,126.1717,37337.0
2017-10-16 15:20:00,140.17,140.34,140.13,140.14,43184.0,126.1537,126.3067,126.1177,126.1267,43184.0
2017-10-16 15:30:00,140.15,140.27,140.12,140.12,21086.0,126.1357,126.2437,126.1087,126.1087,21086.0
2017-10-16 15:40:00,140.13,140.23,140.11,140.18,28571.0,126.1177,126.2077,126.0997,126.1627,28571.0
2017-10-16 15:50:00,140.2,140.29,140.14,140.18,72326.0,126.1807,126.2617,126.1267,126.1627,72326.0
2017-10-17 09:30:00,140.67,140.7,140.2,140.38,44294.0,126.6037,126.6307,126.1807,126.3427,44294.0
2017-10-17 09:40:00,140.34,140.64,140.13,140.13,10032.0,126.3067,126.5767,126.1177,126.1177,10032.0
2017-10-17 09:50:00,140.11,140.19,139.65,139.68,52521.0,126.0997,126.1717,125.6857,125.7127,52521.0
2017-10-17 10:00:00,139.73,140.17,139.73,139.95,15471.0,125.7577,126.1537,125.7577,125.9557,15471.0
2017-10-17 10:10:00,139.9,140.33,139.84,139.87,29839.0,125.9107,126.2977,125.8567,125.8837,29839.0
2017-10-17 10:20:00,139.81,139.99,139.8,139.94,16557.0,125.8297,125.9917,125.8207,125.9467,16557.0
2017-10-17 10:30:00,139.94,140.0,139.86,139.97,14186.0,125.9467,126.0007,125.8747,125.9737,14186.0
2017-10-17 10:40:00,139.95,139.97,139.5,139.8,28247.0,125.9557,125.9737,125.5507,125.8207,28247.0
2017-10-17 10:50:00,139.82,139.83,139.15,139.21,18925.0,125.8387,125.8477,125.2357,125.2897,18925.0
2017-10-17 11:00:00,139.16,139.39,139.05,139.39,17083.0,125.2447,125.4517,125.1457,125.4517,17083.0
2017-10-17 11:10:00,139.4,139.53,139.35,139.5,12666.0,125.4607,125.5777,125.4157,125.5507,12666.0
2017-10-17 11:20:00,139.53,139.55,139.11,139.2,16278.0,125.5777,125.5957,125.1997,125.2807,16278.0
2017-10-17 11:30:00,139.2,139.39,139.0,139.24,11765.0,125.2807,125.4517,125.1007,125.3167,11765.0
2017-10-17 11:40:00,139.19,139.3,139.13,139.24,12878.0,125.2717,125.3707,125.2177,125.3167,12878.0
2017-10-17 11:50:00,139.24,139.24,139.0,139.03,10811.0,125.3167,125.3167,125.1007,125.1277,10811.0
2017-10-17 12:00:00,139.02,139.06,138.95,139.01,13631.0,125.1187,125.1547,125.0557,125.1097,13631.0
2017-10-17 12:10:00,139.01,139.23,138.89,139.08,15097.0,125.1097,125.3077,125.0017,125.1727,15097.0
2017-10-17 12:20:00,139.13,139.16,139.02,139.1,14450.0,125.2177,125.2447,125.1187,125.1907,14450.0
2017-10-17 12:30:00,139.05,139.29,139.05,139.17,28269.0,125.1457,125.3617,125.1457,125.2537,28269.0
2017-10-17 12:40:00,139.17,139.53,139.17,139.39,15007.0,125.2537,125.5777,125.2537,125.4517,15007.0
2017-10-17 12:50:00,139.36,139.45,139.15,139.31,31334.0,125.4247,125.5057,125.2357,125.3797,31334.0
2017-10-17 13:00:00,139.26,139.55,139.17,139.5,33016.0,125.3347,125.5957,125.2537,125.5507,33016.0
2017-10-17 13:10:00,139.47,139.5,139.28,139.46,33285.0,125.5237,125.5507,125.3527,125.5147,33285.0
2017-10-17 13:20:00,139.48,139.61,139.4,139.45,27587.0,125.5327,125.6497,125.4607,125.5057,27587.0
2017-10-17 13:30:00,139.4,139.4,139.31,139.36,5406.0,125.4607,125.4607,125.3797,125.4247,5406.0
2017-10-17 13:40:00,139.38,139.55,139.34,139.47,11914.0,125.4427,125.5957,125.4067,125.5237,11914.0
2017-10-17 13:50:00,139.51,139.52,139.1,139.1,21665.0,125.5597,125.5687,125.1907,125.1907,21665.0
2017-10-17 14:00:00,139.09,139.23,139.09,139.19,11029.0,125.1817,125.3077,125.1817,125.2717,11029.0
2017-10-17 14:10:00,139.16,139.19,139.06,139.08,5565.0,125.2447,125.2717,125.1547,125.1727,5565.0
2017-10-17 14:20:00,139.12,139.16,139.09,139.14,5941.0,125.2087,125.2447,125.1817,125.2267,5941.0
2017-10-17 14:30:00,139.13,139.24,139.12,139.2,6184.0,125.2177,125.3167,125.2087,125.2807,6184.0
2017-10-17 14:40:00,139.19,139.36,139.17,139.36,6807.0,125.2717,125.4247,125.2537,125.4247,6807.0
2017-10-17 14:50:00,139.34,139.51,139.32,139.5,6283.0,125.4067,125.5597,125.3887,125.5507,6283.0
2017-10-17 15:00:00,139.52,139.69,139.46,139.6,10206.0,125.5687,125.7217,125.5147,125.6407,10206.0
2017-10-17 15:10:00,139.62,139.63,139.32,139.32,17143.0,125.6587,125.6677,125.3887,125.3887,17143.0
2017-10-17 15:20:00,139.36,139.5,139.25,139.36,24531.0,125.4247,125.5507,125.3257,125.4247,24531.0
2017-10-17 15:30:00,139.36,139.51,139.35,139.48,25939.0,125.4247,125.5597,125.4157,125.5327,25939.0
2017-10-17 15:40:00,139.51,139.59,139.39,139.43,27143.0,125.5597,125.6317,125.4517,125.4877,27143.0
2017-10-17 15:50:00,139.44,139.5,139.3,139.41,63190.0,125.4967,125.5507,125.3707,125.4697,63190.0
2017-10-18 09:30:00,140.06,140.28,139.6,140.04,59731.0,126.0547,126.2527,125.6407,126.0367,59731.0
2017-10-18 09:40:00,140.0,140.04,139.59,139.73,11514.0,126.0007,126.0367,125.6317,125.7577,11514.0
2017-10-18 09:50:00,139.59,139.68,139.51,139.52,10808.0,125.6317,125.7127,125.5597,125.5687,10808.0
2017-10-18 10:00:00,139.58,139.65,139.3,139.34,12536.0,125.6227,125.6857,125.3707,125.4067,12536.0
2017-10-18 10:10:00,139.36,139.92,139.32,139.92,13712.0,125.4247,125.9287,125.3887,125.9287,13712.0
2017-10-18 10:20:00,139.91,140.09,139.86,140.09,14118.0,125.9197,126.0817,125.8747,126.0817,14118.0
2017-10-18 10:30:00,140.07,140.1,139.76,139.82,13244.0,126.0637,126.0907,125.7847,125.8387,13244.0
2017-10-18 10:40:00,139.84,140.08,139.67,139.86,12901.0,125.8567,126.0727,125.7037,125.8747,12901.0
2017-10-18 10:50:00,139.9,140.1,139.89,140.03,7264.0,125.9107,126.0907,125.9017,126.0277,7264.0
2017-10-18 11:00:00,140.03,140.1,139.68,139.78,8256.0,126.0277,126.0907,125.7127,125.8027,8256.0
2017-10-18 11:10:00,139.85,139.85,139.51,139.63,7047.0,125.8657,125.8657,125.5597,125.6677,7047.0
2017-10-18 11:20:00,139.69,139.72,139.5,139.68,7699.0,125.7217,125.7487,125.5507,125.7127,7699.0
2017-10-18 11:30:00,139.63,139.9,139.61,139.65,9483.0,125.6677,125.9107,125.6497,125.6857,9483.0
2017-10-18 11:40:00,139.65,139.81,139.59,139.81,13660.0,125.6857,125.8297,125.6317,125.8297,13660.0
2017-10-18 11:50:00,139.81,140.1,139.72,140.1,36905.0,125.8297,126.0907,125.7487,126.0907,36905.0
2017-10-18 12:00:00,140.03,140.18,139.96,140.1,19250.0,126.0277,126.1627,125.9647,126.0907,19250.0
2017-10-18 12:10:00,140.11,140.13,139.86,139.93,13156.0,126.0997,126.1177,125.8747,125.9377,13156.0
2017-10-18 12:20:00,139.9,139.95,139.71,139.95,7895.0,125.9107,125.9557,125.7397,125.9557,7895.0
2017-10-18 12:30:00,139.91,139.91,139.78,139.81,6064.0,125.9197,125.9197,125.8027,125.8297,6064.0
2017-10-18 12:40:00,139.81,139.91,139.78,139.84,9780.0,125.8297,125.9197,125.8027,125.8567,9780.0
2017-10-18 12:50:00,139.85,139.87,139.78,139.83,6300.0,125.8657,125.8837,125.8027,125.8477,6300.0
2017-10-18 13:00:00,139.8,139.86,139.62,139.62,7664.0,125.8207,125.8747,125.6587,125.6587,7664.0
2017-10-18 13:10:00,139.62,139.77,139.62,139.69,5929.0,125.6587,125.7937,125.6587,125.7217,5929.0
2017-10-18 13:20:00,139.74,139.82,139.73,139.77,6256.0,125.7667,125.8387,125.7577,125.7937,6256.0
2017-10-18 13:30:00,139.77,139.9,139.71,139.86,6409.0,125.7937,125.9107,125.7397,125.8747,6409.0
2017-10-18 13:40:00,139.85,139.95,139.8,139.92,5933.0,125.8657,125.9557,125.8207,125.9287,5933.0
2017-10-18 13:50:00,139.94,140.03,139.9,140.0,8322.0,125.9467,126.0277,125.9107,126.0007,8322.0
2017-10-18 14:00:00,140.0,140.0,139.89,139.93,6701.0,126.0007,126.0007,125.9017,125.9377,6701.0
2017-10-18 14:10:00,139.97,140.0,139.93,140.0,6391.0,125.9737,126.0007,125.9377,126.0007,6391.0
2017-10-18 14:20:00,139.95,139.95,139.87,139.87,8685.0,125.9557,125.9557,125.8837,125.8837,8685.0
2017-10-18 14:30:00,139.89,139.97,139.83,139.97,7031.0,125.9017,125.9737,125.8477,125.9737,7031.0
2017-10-18 14:40:00,139.93,139.94,139.84,139.86,7122.0,125.9377,125.9467,125.8567,125.8747,7122.0
2017-10-18 14:50:00,139.84,139.93,139.83,139.85,5455.0,125.8567,125.9377,125.8477,125.8657,5455.0
2017-10-18 15:00:00,139.86,139.95,139.82,139.88,16627.0,125.8747,125.9557,125.8387,125.8927,16627.0
2017-10-18 15:10:00,139.87,139.9,139.84,139.88,9504.0,125.8837,125.9107,125.8567,125.8927,9504.0
2017-10-18 15:20:00,139.87,139.9,139.84,139.86,12442.0,125.8837,125.9107,125.8567,125.8747,12442.0
2017-10-18 15:30:00,139.83,139.93,139.83,139.92,23228.0,125.8477,125.9377,125.8477,125.9287,23228.0
2017-10-18 15:40:00,139.92,139.92,139.82,139.83,24225.0,125.9287,125.9287,125.8387,125.8477,24225.0
2017-10-18 15:50:00,139.83,139.83,139.61,139.66,59295.0,125.8477,125.8477,125.6497,125.6947,59295.0
2017-10-19 09:30:00,138.22,138.45,137.62,138.17,58765.0,124.3987,124.6057,123.8587,124.3537,58765.0
2017-10-19 09:40:00,138.26,138.5,137.93,138.06,17826.0,124.4347,124.6507,124.1377,124.2547,17826.0
2017-10-19 09:50:00,138.0,138.12,137.15,137.48,37823.0,124.2007,124.3087,123.4357,123.7327,37823.0
2017-10-19 10:00:00,137.5,137.94,137.46,137.61,14105.0,123.7507,124.1467,123.7147,123.8497,14105.0
2017-10-19 10:10:00,137.55,138.16,137.55,138.0,14828.0,123.7957,124.3447,123.7957,124.2007,14828.0
2017-10-19 10:20:00,137.92,138.09,137.81,137.96,19139.0,124.1287,124.2817,124.0297,124.1647,19139.0
2017-10-19 10:30:00,137.99,138.34,137.99,138.18,13996.0,124.1917,124.5067,124.1917,124.3627,13996.0
2017-10-19 10:40:00,138.3,138.59,138.04,138.59,18091.0,124.4707,124.7317,124.2367,124.7317,18091.0
2017-10-19 10:50:00,138.74,138.99,138.52,138.62,13580.0,124.8667,125.0917,124.6687,124.7587,13580.0
2017-10-19 11:00:00,138.69,139.01,138.69,138.96,8563.0,124.8217,125.1097,124.8217,125.0647,8563.0
2017-10-19 11:10:00,138.87,138.96,138.76,138.92,6543.0,124.9837,125.0647,124.8847,125.0287,6543.0
2017-10-19 11:20:00,138.93,139.15,138.93,139.1,10756.0,125.0377,125.2357,125.0377,125.1907,10756.0
2017-10-19 11:30:00,139.18,139.44,139.07,139.23,8796.0,125.2627,125.4967,125.1637,125.3077,8796.0
2017-10-19 11:40:00,139.21,139.4,139.2,139.28,15191.0,125.2897,125.4607,125.2807,125.3527,15191.0
2017-10-19 11:50:00,139.27,139.3,139.04,139.15,18769.0,125.3437,125.3707,125.1367,125.2357,18769.0
2017-10-19 12:00:00,139.19,139.23,139.0,139.2,10278.0,125.2717,125.3077,125.1007,125.2807,10278.0
2017-10-19 12:10:00,139.2,139.5,139.19,139.47,10741.0,125.2807,125.5507,125.2717,125.5237,10741.0
2017-10-19 12:20:00,139.47,139.52,139.19,139.22,12229.0,125.5237,125.5687,125.2717,125.2987,12229.0
2017-10-19 12:30:00,139.21,139.23,139.02,139.02,4144.0,125.2897,125.3077,125.1187,125.1187,4144.0
2017-10-19 12:40:00,139.05,139.11,138.9,139.02,12819.0,125.1457,125.1997,125.0107,125.1187,12819.0
2017-10-19 12:50:00,139.04,139.12,139.01,139.05,4300.0,125.1367,125.2087,125.1097,125.1457,4300.0
2017-10-19 13:00:00,139.03,139.41,139.02,139.34,6061.0,125.1277,125.4697,125.1187,125.4067,6061.0
2017-10-19 13:10:00,139.42,139.42,139.3,139.33,14110.0,125.4787,125.4787,125.3707,125.3977,14110.0
2017-10-19 13:20:00,139.3,139.33,139.05,139.06,9463.0,125.3707,125.3977,125.1457,125.1547,9463.0
2017-10-19 13:30:00,139.01,139.08,138.88,138.88,1949.0,125.1097,125.1727,124.9927,124.9927,1949.0
2017-10-19 13:40:00,138.94,139.23,138.87,139.12,6000.0,125.0467,125.3077,124.9837,125.2087,6000.0
2017-10-19 13:50:00,139.14,139.19,138.89,139.07,4500.0,125.2267,125.2717,125.0017,125.1637,4500.0
2017-10-19 14:00:00,139.13,139.32,139.13,139.28,5675.0,125.2177,125.3887,125.2177,125.3527,5675.0
2017-10-19 14:10:00,139.34,139.4,139.17,139.2,7135.0,125.4067,125.4607,125.2537,125.2807,7135.0
2017-10-19 14:20:00,139.18,139.27,139.13,139.27,3806.0,125.2627,125.3437,125.2177,125.3437,3806.0
2017-10-19 14:30:00,139.29,139.38,139.22,139.25,6250.0,125.3617,125.4427,125.2987,125.3257,6250.0
2017-10-19 14:40:00,139.24,139.43,139.24,139.33,7890.0,125.3167,125.4877,125.3167,125.3977,7890.0
2017-10-19 14:50:00,139.35,139.36,139.19,139.19,12134.0,125.4157,125.4247,125.2717,125.2717,12134.0
2017-10-19 15:00:00,139.22,139.28,139.17,139.17,6588.0,125.2987,125.3527,125.2537,125.2537,6588.0
2017-10-19 15:10:00,139.23,139.27,139.21,139.25,10768.0,125.3077,125.3437,125.2897,125.3257,10768.0
2017-10-19 15:20:00,139.25,139.25,139.14,139.21,17732.0,125.3257,125.3257,125.2267,125.2897,17732.0
2017-10-19 15:30:00,139.21,139.28,139.17,139.22,28600.0,125.2897,125.3527,125.2537,125.2987,28600.0
2017-10-19 15:40:00,139.22,139.28,139.17,139.25,41661.0,125.2987,125.3527,125.2537,125.3257,41661.0
2017-10-19 15:50:00,139.26,139.48,139.2,139.47,47481.0,125.3347,125.5327,125.2807,125.5237,47481.0
2017-10-20 09:30:00,140.7,141.0,140.19,140.97,64541.0,126.6307,126.9007,126.1717,126.8737,64541.0
2017-10-20 09:40:00,140.82,141.29,140.77,140.87,55101.0,126.7387,127.1617,126.6937,126.7837,55101.0
2017-10-20 09:50:00,140.84,140.98,140.61,140.75,15201.0,126.7567,126.8827,126.5497,126.6757,15201.0
2017-10-20 10:00:00,140.68,140.97,140.66,140.78,26704.0,126.6127,126.8737,126.5947,126.7027,26704.0
2017-10-20 10:10:00,140.76,140.99,140.75,140.88,18820.0,126.6847,126.8917,126.6757,126.7927,18820.0
2017-10-20 10:20:00,140.89,141.0,140.74,140.82,24038.0,126.8017,126.9007,126.6667,126.7387,24038.0
2017-10-20 10:30:00,140.91,140.95,140.79,140.92,14853.0,126.8197,126.8557,126.7117,126.8287,14853.0
2017-10-20 10:40:00,140.93,140.99,140.69,140.69,16415.0,126.8377,126.8917,126.6217,126.6217,16415.0
2017-10-20 10:50:00,140.59,140.69,140.52,140.55,9029.0,126.5317,126.6217,126.4687,126.4957,9029.0
2017-10-20 11:00:00,140.55,140.69,140.55,140.62,12951.0,126.4957,126.6217,126.4957,126.5587,12951.0
2017-10-20 11:10:00,140.62,140.63,140.37,140.37,11955.0,126.5587,126.5677,126.3337,126.3337,11955.0
2017-10-20 11:20:00,140.37,140.43,140.2,140.32,13341.0,126.3337,126.3877,126.1807,126.2887,13341.0
2017-10-20 11:30:00,140.34,140.62,140.33,140.61,12665.0,126.3067,126.5587,126.2977,126.5497,12665.0
2017-10-20 11:40:00,140.54,140.6,140.47,140.49,6805.0,126.4867,126.5407,126.4237,126.4417,6805.0
2017-10-20 11:50:00,140.48,140.54,140.27,140.27,14413.0,126.4327,126.4867,126.2437,126.2437,14413.0
2017-10-20 12:00:00,140.29,140.32,140.06,140.12,19653.0,126.2617,126.2887,126.0547,126.1087,19653.0
2017-10-20 12:10:00,140.17,140.35,140.15,140.31,14625.0,126.1537,126.3157,126.1357,126.2797,14625.0
2017-10-20 12:20:00,140.32,140.58,140.31,140.53,13500.0,126.2887,126.5227,126.2797,126.4777,13500.0
2017-10-20 12:30:00,140.56,140.59,140.5,140.55,10753.0,126.5047,126.5317,126.4507,126.4957,10753.0
2017-10-20 12:40:00,140.53,140.57,140.36,140.36,6869.0,126.4777,126.5137,126.3247,126.3247,6869.0
2017-10-20 12:50:00,140.39,140.53,140.39,140.47,18464.0,126.3517,126.4777,126.3517,126.4237,18464.0
2017-10-20 13:00:00,140.48,140.48,140.39,140.4,12799.0,126.4327,126.4327,126.3517,126.3607,12799.0
2017-10-20 13:10:00,140.43,140.49,140.33,140.33,13084.0,126.3877,126.4417,126.2977,126.2977,13084.0
2017-10-20 13:20:00,140.37,140.37,140.23,140.25,7227.0,126.3337,126.3337,126.2077,126.2257,7227.0
2017-10-20 13:30:00,140.25,140.31,140.13,140.26,7606.0,126.2257,126.2797,126.1177,126.2347,7606.0
2017-10-20 13:40:00,140.3,140.33,140.22,140.25,7334.0,126.2707,126.2977,126.1987,126.2257,7334.0
2017-10-20 13:50:00,140.26,140.34,140.14,140.28,11375.0,126.2347,126.3067,126.1267,126.2527,11375.0
2017-10-20 14:00:00,140.3,140.31,140.17,140.21,5007.0,126.2707,126.2797,126.1537,126.1897,5007.0
2017-10-20 14:10:00,140.21,140.22,140.15,140.15,8060.0,126.1897,126.1987,126.1357,126.1357,8060.0
2017-10-20 14:20:00,140.16,140.27,140.16,140.21,13508.0,126.1447,126.2437,126.1447,126.1897,13508.0
2017-10-20 14:30:00,140.24,140.38,140.18,140.31,27075.0,126.2167,126.3427,126.1627,126.2797,27075.0
2017-10-20 14:40:00,140.34,140.43,140.3,140.43,7700.0,126.3067,126.3877,126.2707,126.3877,7700.0
2017-10-20 14:50:00,140.41,140.95,140.4,140.8,24298.0,126.3697,126.8557,126.3607,126.7207,24298.0
2017-10-20 15:00:00,140.83,140.84,140.54,140.67,22466.0,126.7477,126.7567,126.4867,126.6037,22466.0
2017-10-20 15:10:00,140.67,140.73,140.63,140.63,10628.0,126.6037,126.6577,126.5677,126.5677,10628.0
2017-10-20 15:20:00,140.64,140.65,140.38,140.39,19037.0,126.5767,126.5857,126.3427,126.3517,19037.0
2017-10-20 15:30:00,140.41,140.6,140.36,140.58,25246.0,126.3697,126.5407,126.3247,126.5227,25246.0
2017-10-20 15:40:00,140.57,140.63,140.39,140.39,35091.0,126.5137,126.5677,126.3517,126.3517,35091.0
2017-10-20 15:50:00,140.44,140.76,140.43,140.75,60781.0,126.3967,126.6847,126.3877,126.6757,60781.0
2017-10-23 09:30:00,141.0,141.4,140.17,140.59,82913.0,126.9007,127.2607,126.1537,126.5317,82913.0
2017-10-23 09:40:00,140.59,140.68,139.68,139.78,43943.0,126.5317,126.6127,125.7127,125.8027,43943.0
2017-10-23 09:50:00,139.85,140.19,139.8,139.84,12593.0,125.8657,126.1717,125.8207,125.8567,12593.0
2017-10-23 10:00:00,139.84,139.86,138.9,138.94,52080.0,125.8567,125.8747,125.0107,125.0467,52080.0
2017-10-23 10:10:00,138.93,139.32,138.72,139.04,33748.0,125.0377,125.3887,124.8487,125.1367,33748.0
2017-10-23 10:20:00,139.0,139.3,138.7,138.99,31255.0,125.1007,125.3707,124.8307,125.0917,31255.0
2017-10-23 10:30:00,139.06,139.68,138.86,139.68,46799.0,125.1547,125.7127,124.9747,125.7127,46799.0
2017-10-23 10:40:00,139.73,139.97,139.47,139.54,28094.0,125.7577,125.9737,125.5237,125.5867,28094.0
2017-10-23 10:50:00,139.43,139.76,139.43,139.56,15034.0,125.4877,125.7847,125.4877,125.6047,15034.0
2017-10-23 11:00:00,139.63,139.76,139.55,139.6,21112.0,125.6677,125.7847,125.5957,125.6407,21112.0
2017-10-23 11:10:00,139.61,139.89,139.55,139.81,13182.0,125.6497,125.9017,125.5957,125.8297,13182.0
2017-10-23 11:20:00,139.8,139.83,139.55,139.62,14258.0,125.8207,125.8477,125.5957,125.6587,14258.0
2017-10-23 11:30:00,139.6,139.71,139.58,139.62,16701.0,125.6407,125.7397,125.6227,125.6587,16701.0
2017-10-23 11:40:00,139.61,139.75,139.57,139.58,16841.0,125.6497,125.7757,125.6137,125.6227,16841.0
2017-10-23 11:50:00,139.63,139.7,139.55,139.62,29055.0,125.6677,125.7307,125.5957,125.6587,29055.0
2017-10-23 12:00:00,139.6,139.65,139.49,139.49,119608.0,125.6407,125.6857,125.5417,125.5417,119608.0
2017-10-23 12:10:00,139.49,139.58,139.31,139.58,12436.0,125.5417,125.6227,125.3797,125.6227,12436.0
2017-10-23 12:20:00,139.51,139.6,139.34,139.5,9653.0,125.5597,125.6407,125.4067,125.5507,9653.0
2017-10-23 12:30:00,139.5,139.53,139.44,139.47,9531.0,125.5507,125.5777,125.4967,125.5237,9531.0
2017-10-23 12:40:00,139.46,139.47,139.36,139.36,13873.0,125.5147,125.5237,125.4247,125.4247,13873.0
2017-10-23 12:50:00,139.34,139.37,139.26,139.32,7292.0,125.4067,125.4337,125.3347,125.3887,7292.0
2017-10-23 13:00:00,139.3,139.42,139.19,139.25,13869.0,125.3707,125.4787,125.2717,125.3257,13869.0
2017-10-23 13:10:00,139.22,139.22,138.87,138.87,37122.0,125.2987,125.2987,124.9837,124.9837,37122.0
2017-10-23 13:20:00,138.87,138.91,138.53,138.54,17298.0,124.9837,125.0197,124.6777,124.6867,17298.0
2017-10-23 13:30:00,138.53,138.65,138.45,138.65,28771.0,124.6777,124.7857,124.6057,124.7857,28771.0
2017-10-23 13:40:00,138.68,138.69,138.56,138.6,9550.0,124.8127,124.8217,124.7047,124.7407,9550.0
2017-10-23 13:50:00,138.57,138.64,138.46,138.46,10067.0,124.7137,124.7767,124.6147,124.6147,10067.0
2017-10-23 14:00:00,138.47,138.64,138.43,138.59,19769.0,124.6237,124.7767,124.5877,124.7317,19769.0
2017-10-23 14:10:00,138.6,138.61,138.13,138.26,19942.0,124.7407,124.7497,124.3177,124.4347,19942.0
2017-10-23 14:20:00,138.27,138.39,138.0,138.04,21753.0,124.4437,124.5517,124.2007,124.2367,21753.0
2017-10-23 14:30:00,138.1,138.13,137.88,138.02,46615.0,124.2907,124.3177,124.0927,124.2187,46615.0
2017-10-23 14:40:00,138.0,138.31,137.9,137.9,92110.0,124.2007,124.4797,124.1107,124.1107,92110.0
2017-10-23 14:50:00,137.91,138.18,137.77,137.96,17576.0,124.1197,124.3627,123.9937,124.1647,17576.0
2017-10-23 15:00:00,138.01,138.25,137.98,138.25,17543.0,124.2097,124.4257,124.1827,124.4257,17543.0
2017-10-23 15:10:00,138.25,138.32,138.14,138.16,17296.0,124.4257,124.4887,124.3267,124.3447,17296.0
2017-10-23 15:20:00,138.19,138.34,138.13,138.34,28895.0,124.3717,124.5067,124.3177,124.5067,28895.0
2017-10-23 15:30:00,138.27,138.45,138.2,138.29,33075.0,124.4437,124.6057,124.3807,124.4617,33075.0
2017-10-23 15:40:00,138.29,138.63,138.28,138.52,86322.0,124.4617,124.7677,124.4527,124.6687,86322.0
2017-10-23 15:50:00,138.51,138.65,138.39,138.54,116153.0,124.6597,124.7857,124.5517,124.6867,116153.0
2017-10-24 09:30:00,139.03,139.03,138.1,138.66,54542.0,125.1277,125.1277,124.2907,124.7947,54542.0
2017-10-24 09:40:00,138.52,138.62,138.14,138.14,18811.0,124.6687,124.7587,124.3267,124.3267,18811.0
2017-10-24 09:50:00,138.18,138.29,137.86,138.2,33627.0,124.3627,124.4617,124.0747,124.3807,33627.0
2017-10-24 10:00:00,138.12,138.27,137.93,137.93,16150.0,124.3087,124.4437,124.1377,124.1377,16150.0
2017-10-24 10:10:00,137.98,138.28,137.87,138.18,28499.0,124.1827,124.4527,124.0837,124.3627,28499.0
2017-10-24 10:20:00,138.14,138.45,138.14,138.38,20618.0,124.3267,124.6057,124.3267,124.5427,20618.0
2017-10-24 10:30:00,138.35,138.64,138.28,138.51,26998.0,124.5157,124.7767,124.4527,124.6597,26998.0
2017-10-24 10:40:00,138.55,138.64,138.48,138.5,33634.0,124.6957,124.7767,124.6327,124.6507,33634.0
2017-10-24 10:50:00,138.55,138.61,138.32,138.41,25824.0,124.6957,124.7497,124.4887,124.5697,25824.0
2017-10-24 11:00:00,138.4,138.59,138.36,138.45,20416.0,124.5607,124.7317,124.5247,124.6057,20416.0
2017-10-24 11:10:00,138.43,138.98,138.09,138.92,76819.0,124.5877,125.0827,124.2817,125.0287,76819.0
2017-10-24 11:20:00,138.92,139.18,138.84,139.05,28099.0,125.0287,125.2627,124.9567,125.1457,28099.0
2017-10-24 11:30:00,139.07,139.08,138.7,138.85,22988.0,125.1637,125.1727,124.8307,124.9657,22988.0
2017-10-24 11:40:00,138.83,139.03,138.77,138.97,22012.0,124.9477,125.1277,124.8937,125.0737,22012.0
2017-10-24 11:50:00,138.96,139.03,138.88,138.99,33849.0,125.0647,125.1277,124.9927,125.0917,33849.0
2017-10-24 12:00:00,138.99,139.05,138.95,138.96,14979.0,125.0917,125.1457,125.0557,125.0647,14979.0
2017-10-24 12:10:00,138.96,139.15,138.91,138.91,24680.0,125.0647,125.2357,125.0197,125.0197,24680.0
2017-10-24 12:20:00,138.95,139.05,138.85,138.9,17033.0,125.0557,125.1457,124.9657,125.0107,17033.0
2017-10-24 12:30:00,138.89,138.96,138.85,138.88,12455.0,125.0017,125.0647,124.9657,124.9927,12455.0
2017-10-24 12:40:00,138.88,138.94,138.83,138.94,15856.0,124.9927,125.0467,124.9477,125.0467,15856.0
2017-10-24 12:50:00,138.94,138.95,138.82,138.83,14100.0,125.0467,125.0557,124.9387,124.9477,14100.0
2017-10-24 13:00:00,138.84,138.97,138.8,138.9,34439.0,124.9567,125.0737,124.9207,125.0107,34439.0
2017-10-24 13:10:00,138.91,138.99,138.91,138.95,16167.0,125.0197,125.0917,125.0197,125.0557,16167.0
2017-10-24 13:20:00,138.95,138.95,138.81,138.89,10563.0,125.0557,125.0557,124.9297,125.0017,10563.0
2017-10-24 13:30:00,138.92,139.48,138.91,139.41,19715.0,125.0287,125.5327,125.0197,125.4697,19715.0
2017-10-24 13:40:00,139.37,139.39,139.12,139.17,13302.0,125.4337,125.4517,125.2087,125.2537,13302.0
2017-10-24 13:50:00,139.14,139.14,138.88,139.08,16176.0,125.2267,125.2267,124.9927,125.1727,16176.0
2017-10-24 14:00:00,139.06,139.16,139.03,139.1,12121.0,125.1547,125.2447,125.1277,125.1907,12121.0
2017-10-24 14:10:00,139.14,139.27,139.12,139.23,12219.0,125.2267,125.3437,125.2087,125.3077,12219.0
2017-10-24 14:20:00,139.23,139.24,138.99,139.07,27450.0,125.3077,125.3167,125.0917,125.1637,27450.0
2017-10-24 14:30:00,139.1,139.1,138.92,138.92,14798.0,125.1907,125.1907,125.0287,125.0287,14798.0
2017-10-24 14:40:00,138.91,138.95,138.84,138.85,12808.0,125.0197,125.0557,124.9567,124.9657,12808.0
2017-10-24 14:50:00,138.82,138.82,138.63,138.8,16923.0,124.9387,124.9387,124.7677,124.9207,16923.0
2017-10-24 15:00:00,138.84,138.93,138.6,138.63,21428.0,124.9567,125.0377,124.7407,124.7677,21428.0
2017-10-24 15:10:00,138.65,138.76,138.65,138.69,12850.0,124.7857,124.8847,124.7857,124.8217,12850.0
2017-10-24 15:20:00,138.69,138.69,138.49,138.55,30258.0,124.8217,124.8217,124.6417,124.6957,30258.0
2017-10-24 15:30:00,138.53,138.85,138.53,138.81,39631.0,124.6777,124.9657,124.6777,124.9297,39631.0
2017-10-24 15:40:00,138.81,138.84,138.56,138.63,47230.0,124.9297,124.9567,124.7047,124.7677,47230.0
2017-10-24 15:50:00,138.63,138.79,138.54,138.71,97087.0,124.7677,124.9117,124.6867,124.8397,97087.0
2017-10-25 09:30:00,139.5,140.44,139.5,140.09,85117.0,125.5507,126.3967,125.5507,126.0817,85117.0
2017-10-25 09:40:00,140.02,140.05,139.38,139.66,33730.0,126.0187,126.0457,125.4427,125.6947,33730.0
2017-10-25 09:50:00,139.64,139.66,138.8,138.92,22833.0,125.6767,125.6947,124.9207,125.0287,22833.0
2017-10-25 10:00:00,138.99,139.18,138.26,138.34,38349.0,125.0917,125.2627,124.4347,124.5067,38349.0
2017-10-25 10:10:00,138.45,138.82,138.2,138.21,15224.0,124.6057,124.9387,124.3807,124.3897,15224.0
2017-10-25 10:20:00,138.23,138.69,138.23,138.32,15707.0,124.4077,124.8217,124.4077,124.4887,15707.0
2017-10-25 10:30:00,138.39,138.49,137.82,137.82,30249.0,124.5517,124.6417,124.0387,124.0387,30249.0
2017-10-25 10:40:00,137.84,138.02,137.58,137.64,22660.0,124.0567,124.2187,123.8227,123.8767,22660.0
2017-10-25 10:50:00,137.71,138.16,137.62,137.87,31176.0,123.9397,124.3447,123.8587,124.0837,31176.0
2017-10-25 11:00:00,137.77,138.05,137.71,137.71,30585.0,123.9937,124.2457,123.9397,123.9397,30585.0
2017-10-25 11:10:00,137.73,138.08,137.55,137.99,20395.0,123.9577,124.2727,123.7957,124.1917,20395.0
2017-10-25 11:20:00,137.98,138.1,137.62,138.1,24617.0,124.1827,124.2907,123.8587,124.2907,24617.0
2017-10-25 11:30:00,138.02,138.23,137.87,138.12,11467.0,124.2187,124.4077,124.0837,124.3087,11467.0
2017-10-25 11:40:00,138.08,138.18,137.86,137.96,7880.0,124.2727,124.3627,124.0747,124.1647,7880.0
2017-10-25 11:50:00,137.93,137.97,137.3,137.61,22069.0,124.1377,124.1737,123.5707,123.8497,22069.0
2017-10-25 12:00:00,137.45,137.61,137.06,137.07,45018.0,123.7057,123.8497,123.3547,123.3637,45018.0
2017-10-25 12:10:00,137.08,137.49,136.88,137.14,31166.0,123.3727,123.7417,123.1927,123.4267,31166.0
2017-10-25 12:20:00,137.14,137.76,136.98,137.74,196544.0,123.4267,123.9847,123.2827,123.9667,196544.0
2017-10-25 12:30:00,137.71,137.73,137.29,137.33,57181.0,123.9397,123.9577,123.5617,123.5977,57181.0
2017-10-25 12:40:00,137.33,137.87,137.26,137.82,30036.0,123.5977,124.0837,123.5347,124.0387,30036.0
2017-10-25 12:50:00,137.81,138.45,137.79,138.31,29937.0,124.0297,124.6057,124.0117,124.4797,29937.0
2017-10-25 13:00:00,138.28,138.43,138.08,138.38,22121.0,124.4527,124.5877,124.2727,124.5427,22121.0
2017-10-25 13:10:00,138.32,139.01,138.31,138.69,57487.0,124.4887,125.1097,124.4797,124.8217,57487.0
2017-10-25 13:20:00,138.66,138.73,138.17,138.25,23014.0,124.7947,124.8577,124.3537,124.4257,23014.0
2017-10-25 13:30:00,138.2,138.6,138.14,138.58,27817.0,124.3807,124.7407,124.3267,124.7227,27817.0
2017-10-25 13:40:00,138.53,139.01,138.53,138.85,18049.0,124.6777,125.1097,124.6777,124.9657,18049.0
2017-10-25 13:50:00,138.89,139.01,138.83,138.92,22678.0,125.0017,125.1097,124.9477,125.0287,22678.0
2017-10-25 14:00:00,138.9,139.01,138.74,138.91,12775.0,125.0107,125.1097,124.8667,125.0197,12775.0
2017-10-25 14:10:00,138.92,138.99,138.82,138.87,14326.0,125.0287,125.0917,124.9387,124.9837,14326.0
2017-10-25 14:20:00,138.9,139.49,138.85,139.17,48172.0,125.0107,125.5417,124.9657,125.2537,48172.0
2017-10-25 14:30:00,139.22,139.23,138.76,138.88,24527.0,125.2987,125.3077,124.8847,124.9927,24527.0
2017-10-25 14:40:00,138.8,138.82,138.52,138.6,28087.0,124.9207,124.9387,124.6687,124.7407,28087.0
2017-10-25 14:50:00,138.65,138.8,138.64,138.74,11470.0,124.7857,124.9207,124.7767,124.8667,11470.0
2017-10-25 15:00:00,138.74,139.1,138.74,138.99,22698.0,124.8667,125.1907,124.8667,125.0917,22698.0
2017-10-25 15:10:00,138.97,139.09,138.9,139.07,21120.0,125.0737,125.1817,125.0107,125.1637,21120.0
2017-10-25 15:20:00,139.05,139.22,138.97,139.15,40288.0,125.1457,125.2987,125.0737,125.2357,40288.0
2017-10-25 15:30:00,139.14,139.15,139.03,139.03,23919.0,125.2267,125.2357,125.1277,125.1277,23919.0
2017-10-25 15:40:00,139.04,139.07,138.59,138.59,42440.0,125.1367,125.1637,124.7317,124.7317,42440.0
2017-10-25 15:50:00,138.64,138.88,138.45,138.5,170411.0,124.7767,124.9927,124.6057,124.6507,170411.0
2017-10-26 09:30:00,139.4,139.76,138.0,138.11,65338.0,125.4607,125.7847,124.2007,124.2997,65338.0
2017-10-26 09:40:00,138.11,138.79,138.0,138.57,35814.0,124.2997,124.9117,124.2007,124.7137,35814.0
2017-10-26 09:50:00,138.59,139.06,138.32,138.56,40968.0,124.7317,125.1547,124.4887,124.7047,40968.0
2017-10-26 10:00:00,138.69,138.73,138.16,138.35,34611.0,124.8217,124.8577,124.3447,124.5157,34611.0
2017-10-26 10:10:00,138.35,138.37,137.71,137.98,30838.0,124.5157,124.5337,123.9397,124.1827,30838.0
2017-10-26 10:20:00,138.06,138.49,137.82,138.25,23419.0,124.2547,124.6417,124.0387,124.4257,23419.0
2017-10-26 10:30:00,138.38,138.56,138.0,138.46,27983.0,124.5427,124.7047,124.2007,124.6147,27983.0
2017-10-26 10:40:00,138.48,138.5,138.07,138.19,25771.0,124.6327,124.6507,124.2637,124.3717,25771.0
2017-10-26 10:50:00,138.22,138.26,138.04,138.13,39257.0,124.3987,124.4347,124.2367,124.3177,39257.0
2017-10-26 11:00:00,138.14,138.4,138.08,138.21,50967.0,124.3267,124.5607,124.2727,124.3897,50967.0
2017-10-26 11:10:00,138.2,138.3,137.75,137.83,35646.0,124.3807,124.4707,123.9757,124.0477,35646.0
2017-10-26 11:20:00,137.85,137.86,137.6,137.69,20963.0,124.0657,124.0747,123.8407,123.9217,20963.0
2017-10-26 11:30:00,137.69,137.86,137.67,137.86,14539.0,123.9217,124.0747,123.9037,124.0747,14539.0
2017-10-26 11:40:00,137.87,137.87,137.6,137.71,26885.0,124.0837,124.0837,123.8407,123.9397,26885.0
2017-10-26 11:50:00,137.75,137.9,137.72,137.86,14409.0,123.9757,124.1107,123.9487,124.0747,14409.0
2017-10-26 12:00:00,137.95,138.04,137.87,137.94,14024.0,124.1557,124.2367,124.0837,124.1467,14024.0
2017-10-26 12:10:00,137.93,138.26,137.93,138.25,14255.0,124.1377,124.4347,124.1377,124.4257,14255.0
2017-10-26 12:20:00,138.27,138.74,138.27,138.67,17153.0,124.4437,124.8667,124.4437,124.8037,17153.0
2017-10-26 12:30:00,138.71,138.88,138.64,138.81,16719.0,124.8397,124.9927,124.7767,124.9297,16719.0
2017-10-26 12:40:00,138.83,139.27,138.76,139.26,24888.0,124.9477,125.3437,124.8847,125.3347,24888.0
2017-10-26 12:50:00,139.3,139.33,138.99,139.22,26683.0,125.3707,125.3977,125.0917,125.2987,26683.0
2017-10-26 13:00:00,139.12,139.2,139.02,139.02,28848.0,125.2087,125.2807,125.1187,125.1187,28848.0
2017-10-26 13:10:00,139.02,139.09,138.88,138.89,14034.0,125.1187,125.1817,124.9927,125.0017,14034.0
2017-10-26 13:20:00,138.94,138.94,138.62,138.62,7525.0,125.0467,125.0467,124.7587,124.7587,7525.0
2017-10-26 13:30:00,138.64,139.2,138.64,139.14,14174.0,124.7767,125.2807,124.7767,125.2267,14174.0
2017-10-26 13:40:00,139.15,139.19,138.88,138.91,16357.0,125.2357,125.2717,124.9927,125.0197,16357.0
2017-10-26 13:50:00,138.92,139.17,138.88,139.13,28651.0,125.0287,125.2537,124.9927,125.2177,28651.0
2017-10-26 14:00:00,139.16,139.62,139.09,139.53,57034.0,125.2447,125.6587,125.1817,125.5777,57034.0
2017-10-26 14:10:00,139.49,139.67,139.13,139.34,23500.0,125.5417,125.7037,125.2177,125.4067,23500.0
2017-10-26 14:20:00,139.26,139.3,139.07,139.1,9191.0,125.3347,125.3707,125.1637,125.1907,9191.0
2017-10-26 14:30:00,139.1,139.33,139.09,139.13,14700.0,125.1907,125.3977,125.1817,125.2177,14700.0
2017-10-26 14:40:00,139.18,139.25,139.0,139.0,11508.0,125.2627,125.3257,125.1007,125.1007,11508.0
2017-10-26 14:50:00,139.0,139.16,138.91,139.0,42998.0,125.1007,125.2447,125.0197,125.1007,42998.0
2017-10-26 15:00:00,139.04,139.2,138.97,138.97,13918.0,125.1367,125.2807,125.0737,125.0737,13918.0
2017-10-26 15:10:00,139.0,139.13,138.83,138.83,14515.0,125.1007,125.2177,124.9477,124.9477,14515.0
2017-10-26 15:20:00,138.82,139.05,138.78,139.0,28147.0,124.9387,125.1457,124.9027,125.1007,28147.0
2017-10-26 15:30:00,138.98,139.2,138.98,139.19,24853.0,125.0827,125.2807,125.0827,125.2717,24853.0
2017-10-26 15:40:00,139.18,139.45,139.05,139.08,50762.0,125.2627,125.5057,125.1457,125.1727,50762.0
2017-10-26 15:50:00,139.09,139.25,139.02,139.04,87475.0,125.1817,125.3257,125.1187,125.1367,87475.0
2017-10-27 09:30:00,139.64,139.97,138.86,139.48,75550.0,125.6767,125.9737,124.9747,125.5327,75550.0
2017-10-27 09:40:00,139.42,139.66,139.19,139.32,42953.0,125.4787,125.6947,125.2717,125.3887,42953.0
2017-10-27 09:50:00,139.31,139.62,139.12,139.13,36263.0,125.3797,125.6587,125.2087,125.2177,36263.0
2017-10-27 10:00:00,139.22,139.55,138.95,139.37,44732.0,125.2987,125.5957,125.0557,125.4337,44732.0
2017-10-27 10:10:00,139.37,139.45,139.14,139.36,24329.0,125.4337,125.5057,125.2267,125.4247,24329.0
2017-10-27 10:20:00,139.31,139.35,138.8,138.8,20898.0,125.3797,125.4157,124.9207,124.9207,20898.0
2017-10-27 10:30:00,138.75,139.18,138.72,138.96,39673.0,124.8757,125.2627,124.8487,125.0647,39673.0
2017-10-27 10:40:00,138.97,139.18,138.76,139.0,19033.0,125.0737,125.2627,124.8847,125.1007,19033.0
2017-10-27 10:50:00,138.99,139.04,138.73,138.75,17794.0,125.0917,125.1367,124.8577,124.8757,17794.0
2017-10-27 11:00:00,138.73,138.83,137.87,138.4,64648.0,124.8577,124.9477,124.0837,124.5607,64648.0
2017-10-27 11:10:00,138.43,138.72,138.41,138.45,17942.0,124.5877,124.8487,124.5697,124.6057,17942.0
2017-10-27 11:20:00,138.45,138.52,138.07,138.09,21863.0,124.6057,124.6687,124.2637,124.2817,21863.0
2017-10-27 11:30:00,138.26,138.8,138.2,138.6,17010.0,124.4347,124.9207,124.3807,124.7407,17010.0
2017-10-27 11:40:00,138.54,138.55,138.32,138.4,9471.0,124.6867,124.6957,124.4887,124.5607,9471.0
2017-10-27 11:50:00,138.38,138.39,138.17,138.33,8242.0,124.5427,124.5517,124.3537,124.4977,8242.0
2017-10-27 12:00:00,138.25,138.67,138.25,138.58,8213.0,124.4257,124.8037,124.4257,124.7227,8213.0
2017-10-27 12:10:00,138.58,138.65,138.4,138.58,12016.0,124.7227,124.7857,124.5607,124.7227,12016.0
2017-10-27 12:20:00,138.58,138.85,138.49,138.74,13049.0,124.7227,124.9657,124.6417,124.8667,13049.0
2017-10-27 12:30:00,138.87,139.12,138.68,139.02,10219.0,124.9837,125.2087,124.8127,125.1187,10219.0
2017-10-27 12:40:00,139.06,139.16,138.95,139.12,12772.0,125.1547,125.2447,125.0557,125.2087,12772.0
2017-10-27 12:50:00,139.16,139.16,139.01,139.03,9303.0,125.2447,125.2447,125.1097,125.1277,9303.0
2017-10-27 13:00:00,139.03,139.13,139.0,139.06,7301.0,125.1277,125.2177,125.1007,125.1547,7301.0
2017-10-27 13:10:00,139.06,139.06,138.95,138.98,7019.0,125.1547,125.1547,125.0557,125.0827,7019.0
2017-10-27 13:20:00,138.94,139.15,138.91,139.15,7837.0,125.0467,125.2357,125.0197,125.2357,7837.0
2017-10-27 13:30:00,139.15,139.37,139.05,139.37,34684.0,125.2357,125.4337,125.1457,125.4337,34684.0
2017-10-27 13:40:00,139.3,139.31,139.11,139.29,26662.0,125.3707,125.3797,125.1997,125.3617,26662.0
2017-10-27 13:50:00,139.29,139.47,139.25,139.35,12772.0,125.3617,125.5237,125.3257,125.4157,12772.0
2017-10-27 14:00:00,139.39,139.6,139.39,139.59,23045.0,125.4517,125.6407,125.4517,125.6317,23045.0
2017-10-27 14:10:00,139.55,139.6,139.36,139.55,18837.0,125.5957,125.6407,125.4247,125.5957,18837.0
2017-10-27 14:20:00,139.54,139.58,139.24,139.25,8409.0,125.5867,125.6227,125.3167,125.3257,8409.0
2017-10-27 14:30:00,139.23,139.23,138.98,138.98,16099.0,125.3077,125.3077,125.0827,125.0827,16099.0
2017-10-27 14:40:00,139.0,139.03,138.71,138.71,9331.0,125.1007,125.1277,124.8397,124.8397,9331.0
2017-10-27 14:50:00,138.69,138.9,138.63,138.64,21661.0,124.8217,125.0107,124.7677,124.7767,21661.0
2017-10-27 15:00:00,138.62,138.71,138.56,138.61,20246.0,124.7587,124.8397,124.7047,124.7497,20246.0
2017-10-27 15:10:00,138.61,138.68,138.58,138.66,23137.0,124.7497,124.8127,124.7227,124.7947,23137.0
2017-10-27 15:20:00,138.67,138.7,138.59,138.6,20512.0,124.8037,124.8307,124.7317,124.7407,20512.0
2017-10-27 15:30:00,138.6,138.66,138.59,138.59,28200.0,124.7407,124.7947,124.7317,124.7317,28200.0
2017-10-27 15:40:00,138.59,138.9,138.54,138.9,49494.0,124.7317,125.0107,124.6867,125.0107,49494.0
2017-10-27 15:50:00,138.97,139.13,138.86,139.09,90040.0,125.0737,125.2177,124.9747,125.1817,90040.0
2017-10-30 09:30:00,139.08,139.57,138.55,138.92,47797.0,125.1727,125.6137,124.6957,125.0287,47797.0
2017-10-30 09:40:00,138.9,139.16,138.58,139.15,25980.0,125.0107,125.2447,124.7227,125.2357,25980.0
2017-10-30 09:50:00,139.02,139.35,138.69,138.87,21386.0,125.1187,125.4157,124.8217,124.9837,21386.0
2017-10-30 10:00:00,138.93,139.0,138.74,138.83,7629.0,125.0377,125.1007,124.8667,124.9477,7629.0
2017-10-30 10:10:00,138.83,138.89,138.55,138.89,15208.0,124.9477,125.0017,124.6957,125.0017,15208.0
2017-10-30 10:20:00,138.9,139.0,138.66,138.69,14191.0,125.0107,125.1007,124.7947,124.8217,14191.0
2017-10-30 10:30:00,138.71,139.17,138.71,139.08,16065.0,124.8397,125.2537,124.8397,125.1727,16065.0
2017-10-30 10:40:00,139.06,139.17,138.88,139.04,27850.0,125.1547,125.2537,124.9927,125.1367,27850.0
2017-10-30 10:50:00,139.0,139.0,138.62,138.79,8419.0,125.1007,125.1007,124.7587,124.9117,8419.0
2017-10-30 11:00:00,138.81,139.04,138.73,138.74,9816.0,124.9297,125.1367,124.8577,124.8667,9816.0
2017-10-30 11:10:00,138.83,139.15,138.74,139.09,9015.0,124.9477,125.2357,124.8667,125.1817,9015.0
2017-10-30 11:20:00,139.05,139.07,138.67,138.83,16824.0,125.1457,125.1637,124.8037,124.9477,16824.0
2017-10-30 11:30:00,138.76,138.79,138.53,138.6,10337.0,124.8847,124.9117,124.6777,124.7407,10337.0
2017-10-30 11:40:00,138.6,138.95,138.6,138.95,6782.0,124.7407,125.0557,124.7407,125.0557,6782.0
2017-10-30 11:50:00,138.87,139.3,138.8,139.22,15626.0,124.9837,125.3707,124.9207,125.2987,15626.0
2017-10-30 12:00:00,139.19,139.2,138.98,139.16,9469.0,125.2717,125.2807,125.0827,125.2447,9469.0
2017-10-30 12:10:00,139.21,139.21,138.79,138.85,9170.0,125.2897,125.2897,124.9117,124.9657,9170.0
2017-10-30 12:20:00,138.83,139.31,138.83,139.29,11756.0,124.9477,125.3797,124.9477,125.3617,11756.0
2017-10-30 12:30:00,139.31,139.34,138.96,139.15,9489.0,125.3797,125.4067,125.0647,125.2357,9489.0
2017-10-30 12:40:00,139.12,139.34,138.98,139.25,9082.0,125.2087,125.4067,125.0827,125.3257,9082.0
2017-10-30 12:50:00,139.34,139.35,139.16,139.33,5382.0,125.4067,125.4157,125.2447,125.3977,5382.0
2017-10-30 13:00:00,139.25,139.54,139.19,139.53,18817.0,125.3257,125.5867,125.2717,125.5777,18817.0
2017-10-30 13:10:00,139.5,139.83,139.49,139.82,14275.0,125.5507,125.8477,125.5417,125.8387,14275.0
2017-10-30 13:20:00,139.78,140.17,139.78,139.98,26690.0,125.8027,126.1537,125.8027,125.9827,26690.0
2017-10-30 13:30:00,140.01,140.07,139.75,139.84,8115.0,126.0097,126.0637,125.7757,125.8567,8115.0
2017-10-30 13:40:00,139.77,139.86,139.67,139.86,4900.0,125.7937,125.8747,125.7037,125.8747,4900.0
2017-10-30 13:50:00,139.87,139.87,139.53,139.67,6685.0,125.8837,125.8837,125.5777,125.7037,6685.0
2017-10-30 14:00:00,139.66,139.66,139.25,139.26,5400.0,125.6947,125.6947,125.3257,125.3347,5400.0
2017-10-30 14:10:00,139.26,139.74,139.26,139.46,8203.0,125.3347,125.7667,125.3347,125.5147,8203.0
2017-10-30 14:20:00,139.41,139.47,139.27,139.29,4400.0,125.4697,125.5237,125.3437,125.3617,4400.0
2017-10-30 14:30:00,139.31,139.49,139.13,139.38,10134.0,125.3797,125.5417,125.2177,125.4427,10134.0
2017-10-30 14:40:00,139.43,139.43,139.21,139.24,4977.0,125.4877,125.4877,125.2897,125.3167,4977.0
2017-10-30 14:50:00,139.17,139.43,139.16,139.26,7277.0,125.2537,125.4877,125.2447,125.3347,7277.0
2017-10-30 15:00:00,139.26,139.38,139.17,139.38,11872.0,125.3347,125.4427,125.2537,125.4427,11872.0
2017-10-30 15:10:00,139.37,139.4,139.15,139.19,13499.0,125.4337,125.4607,125.2357,125.2717,13499.0
2017-10-30 15:20:00,139.16,139.26,139.06,139.19,17111.0,125.2447,125.3347,125.1547,125.2717,17111.0
2017-10-30 15:30:00,139.2,139.35,139.14,139.34,19813.0,125.2807,125.4157,125.2267,125.4067,19813.0
2017-10-30 15:40:00,139.36,139.61,139.33,139.57,17011.0,125.4247,125.6497,125.3977,125.6137,17011.0
2017-10-30 15:50:00,139.57,139.72,139.46,139.5,94543.0,125.6137,125.7487,125.5147,125.5507,94543.0
2017-10-31 09:30:00,139.02,140.06,139.02,139.85,32325.0,125.1187,126.0547,125.1187,125.8657,32325.0
2017-10-31 09:40:00,139.98,140.11,139.77,139.79,22566.0,125.9827,126.0997,125.7937,125.8117,22566.0
2017-10-31 09:50:00,139.93,140.07,139.68,139.95,16203.0,125.9377,126.0637,125.7127,125.9557,16203.0
2017-10-31 10:00:00,139.89,140.06,139.75,140.0,22467.0,125.9017,126.0547,125.7757,126.0007,22467.0
2017-10-31 10:10:00,139.99,140.18,139.82,140.04,16793.0,125.9917,126.1627,125.8387,126.0367,16793.0
2017-10-31 10:20:00,140.09,140.15,139.87,139.87,21694.0,126.0817,126.1357,125.8837,125.8837,21694.0
2017-10-31 10:30:00,139.89,139.89,139.66,139.89,15776.0,125.9017,125.9017,125.6947,125.9017,15776.0
2017-10-31 10:40:00,139.87,140.0,139.83,139.98,19052.0,125.8837,126.0007,125.8477,125.9827,19052.0
2017-10-31 10:50:00,139.96,140.13,139.93,140.03,9420.0,125.9647,126.1177,125.9377,126.0277,9420.0
2017-10-31 11:00:00,139.99,140.12,139.84,140.04,12199.0,125.9917,126.1087,125.8567,126.0367,12199.0
2017-10-31 11:10:00,140.0,140.13,140.0,140.06,18692.0,126.0007,126.1177,126.0007,126.0547,18692.0
2017-10-31 11:20:00,140.06,140.14,139.95,139.97,19660.0,126.0547,126.1267,125.9557,125.9737,19660.0
2017-10-31 11:30:00,139.98,140.01,139.78,139.96,6863.0,125.9827,126.0097,125.8027,125.9647,6863.0
2017-10-31 11:40:00,139.99,140.05,139.87,139.93,8028.0,125.9917,126.0457,125.8837,125.9377,8028.0
2017-10-31 11:50:00,139.96,140.13,139.96,140.11,14463.0,125.9647,126.1177,125.9647,126.0997,14463.0
2017-10-31 12:00:00,140.11,140.12,139.92,140.04,20877.0,126.0997,126.1087,125.9287,126.0367,20877.0
2017-10-31 12:10:00,140.04,140.12,139.99,140.04,19868.0,126.0367,126.1087,125.9917,126.0367,19868.0
2017-10-31 12:20:00,140.06,140.06,139.97,140.0,9171.0,126.0547,126.0547,125.9737,126.0007,9171.0
2017-10-31 12:30:00,140.0,140.06,139.91,139.96,26666.0,126.0007,126.0547,125.9197,125.9647,26666.0
2017-10-31 12:40:00,139.95,140.0,139.58,139.69,36760.0,125.9557,126.0007,125.6227,125.7217,36760.0
2017-10-31 12:50:00,139.66,140.02,139.64,139.88,43294.0,125.6947,126.0187,125.6767,125.8927,43294.0
2017-10-31 13:00:00,139.88,140.0,139.82,139.9,23564.0,125.8927,126.0007,125.8387,125.9107,23564.0
2017-10-31 13:10:00,139.89,139.95,139.73,139.95,17012.0,125.9017,125.9557,125.7577,125.9557,17012.0
2017-10-31 13:20:00,139.91,140.02,139.82,139.94,8300.0,125.9197,126.0187,125.8387,125.9467,8300.0
2017-10-31 13:30:00,139.9,140.11,139.9,140.01,13183.0,125.9107,126.0997,125.9107,126.0097,13183.0
2017-10-31 13:40:00,139.97,139.98,139.74,139.98,7767.0,125.9737,125.9827,125.7667,125.9827,7767.0
2017-10-31 13:50:00,139.98,140.12,139.91,140.1,12285.0,125.9827,126.1087,125.9197,126.0907,12285.0
2017-10-31 14:00:00,140.06,140.12,139.98,140.09,24546.0,126.0547,126.1087,125.9827,126.0817,24546.0
2017-10-31 14:10:00,140.06,140.3,139.98,140.29,12900.0,126.0547,126.2707,125.9827,126.2617,12900.0
2017-10-31 14:20:00,140.27,140.54,140.24,140.4,19271.0,126.2437,126.4867,126.2167,126.3607,19271.0
2017-10-31 14:30:00,140.44,140.48,140.18,140.18,8508.0,126.3967,126.4327,126.1627,126.1627,8508.0
2017-10-31 14:40:00,140.21,140.28,140.04,140.2,11450.0,126.1897,126.2527,126.0367,126.1807,11450.0
2017-10-31 14:50:00,140.17,140.3,140.11,140.22,12415.0,126.1537,126.2707,126.0997,126.1987,12415.0
2017-10-31 15:00:00,140.26,140.49,140.2,140.44,19331.0,126.2347,126.4417,126.1807,126.3967,19331.0
2017-10-31 15:10:00,140.44,140.65,140.44,140.65,17405.0,126.3967,126.5857,126.3967,126.5857,17405.0
2017-10-31 15:20:00,140.63,140.76,140.58,140.71,16477.0,126.5677,126.6847,126.5227,126.6397,16477.0
2017-10-31 15:30:00,140.69,140.82,140.57,140.76,26537.0,126.6217,126.7387,126.5137,126.6847,26537.0
2017-10-31 15:40:00,140.74,140.81,140.45,140.63,33143.0,126.6667,126.7297,126.4057,126.5677,33143.0
2017-10-31 15:50:00,140.62,140.89,140.38,140.8,156168.0,126.5587,126.8017,126.3427,126.7207,156168.0
2017-11-01 09:30:00,142.0,142.0,141.14,141.53,46053.0,127.8007,127.8007,127.0267,127.3777,46053.0
2017-11-01 09:40:00,141.51,141.92,141.42,141.68,12841.0,127.3597,127.7287,127.2787,127.5127,12841.0
2017-11-01 09:50:00,141.72,142.01,141.51,141.52,23836.0,127.5487,127.8097,127.3597,127.3687,23836.0
2017-11-01 10:00:00,141.52,141.78,141.35,141.64,18385.0,127.3687,127.6027,127.2157,127.4767,18385.0
2017-11-01 10:10:00,141.65,141.65,141.08,141.12,11997.0,127.4857,127.4857,126.9727,127.0087,11997.0
2017-11-01 10:20:00,141.11,141.34,140.97,141.23,9539.0,126.9997,127.2067,126.8737,127.1077,9539.0
2017-11-01 10:30:00,141.2,141.34,141.05,141.21,9700.0,127.0807,127.2067,126.9457,127.0897,9700.0
2017-11-01 10:40:00,141.21,141.56,141.2,141.56,8798.0,127.0897,127.4047,127.0807,127.4047,8798.0
2017-11-01 10:50:00,141.51,141.81,141.43,141.44,12959.0,127.3597,127.6297,127.2877,127.2967,12959.0
2017-11-01 11:00:00,141.4,141.64,141.38,141.54,16918.0,127.2607,127.4767,127.2427,127.3867,16918.0
2017-11-01 11:10:00,141.47,141.47,141.07,141.12,6886.0,127.3237,127.3237,126.9637,127.0087,6886.0
2017-11-01 11:20:00,141.1,141.27,141.03,141.13,10167.0,126.9907,127.1437,126.9277,127.0177,10167.0
2017-11-01 11:30:00,141.09,141.3,141.0,141.16,12139.0,126.9817,127.1707,126.9007,127.0447,12139.0
2017-11-01 11:40:00,141.19,141.21,141.0,141.16,10442.0,127.0717,127.0897,126.9007,127.0447,10442.0
2017-11-01 11:50:00,141.1,141.11,140.85,140.97,29041.0,126.9907,126.9997,126.7657,126.8737,29041.0
2017-11-01 12:00:00,141.04,141.26,140.99,141.26,4902.0,126.9367,127.1347,126.8917,127.1347,4902.0
2017-11-01 12:10:00,141.26,141.29,141.17,141.25,4420.0,127.1347,127.1617,127.0537,127.1257,4420.0
2017-11-01 12:20:00,141.24,141.28,141.13,141.18,6036.0,127.1167,127.1527,127.0177,127.0627,6036.0
2017-11-01 12:30:00,141.18,141.46,141.12,141.4,8613.0,127.0627,127.3147,127.0087,127.2607,8613.0
2017-11-01 12:40:00,141.39,141.45,141.2,141.35,9139.0,127.2517,127.3057,127.0807,127.2157,9139.0
2017-11-01 12:50:00,141.3,141.47,141.28,141.4,4201.0,127.1707,127.3237,127.1527,127.2607,4201.0
2017-11-01 13:00:00,141.38,141.4,141.04,141.09,11772.0,127.2427,127.2607,126.9367,126.9817,11772.0
2017-11-01 13:10:00,141.11,141.47,141.11,141.43,10614.0,126.9997,127.3237,126.9997,127.2877,10614.0
2017-11-01 13:20:00,141.34,141.72,141.26,141.72,9302.0,127.2067,127.5487,127.1347,127.5487,9302.0
2017-11-01 13:30:00,141.73,141.81,141.57,141.63,7913.0,127.5577,127.6297,127.4137,127.4677,7913.0
2017-11-01 13:40:00,141.57,141.66,141.33,141.34,5005.0,127.4137,127.4947,127.1977,127.2067,5005.0
2017-11-01 13:50:00,141.31,141.88,141.31,141.74,16510.0,127.1797,127.6927,127.1797,127.5667,16510.0
2017-11-01 14:00:00,141.87,141.93,141.71,141.73,11432.0,127.6837,127.7377,127.5397,127.5577,11432.0
2017-11-01 14:10:00,141.73,141.86,141.58,141.74,15401.0,127.5577,127.6747,127.4227,127.5667,15401.0
2017-11-01 14:20:00,141.7,141.84,141.49,141.75,17546.0,127.5307,127.6567,127.3417,127.5757,17546.0
2017-11-01 14:30:00,141.75,142.0,141.72,141.93,14390.0,127.5757,127.8007,127.5487,127.7377,14390.0
2017-11-01 14:40:00,141.93,141.97,141.84,141.93,7972.0,127.7377,127.7737,127.6567,127.7377,7972.0
2017-11-01 14:50:00,141.92,142.0,141.89,141.95,14633.0,127.7287,127.8007,127.7017,127.7557,14633.0
2017-11-01 15:00:00,141.91,142.32,141.83,142.28,30761.0,127.7197,128.0887,127.6477,128.0527,30761.0
2017-11-01 15:10:00,142.29,142.37,142.17,142.19,22518.0,128.0617,128.1337,127.9537,127.9717,22518.0
2017-11-01 15:20:00,142.19,142.23,141.92,142.14,17062.0,127.9717,128.0077,127.7287,127.9267,17062.0
2017-11-01 15:30:00,142.14,142.42,142.11,142.35,23325.0,127.9267,128.1787,127.8997,128.1157,23325.0
2017-11-01 15:40:00,142.34,142.41,142.11,142.21,22675.0,128.1067,128.1697,127.8997,127.9897,22675.0
2017-11-01 15:50:00,142.22,142.39,142.17,142.33,60661.0,127.9987,128.1517,127.9537,128.0977,60661.0
2017-11-02 09:30:00,142.5,143.58,142.17,143.33,71944.0,128.2507,129.2227,127.9537,128.9977,71944.0
2017-11-02 09:40:00,143.29,143.59,143.13,143.59,20913.0,128.9617,129.2317,128.8177,129.2317,20913.0
2017-11-02 09:50:00,143.62,143.62,143.0,143.27,28611.0,129.2587,129.2587,128.7007,128.9437,28611.0
2017-11-02 10:00:00,143.32,143.69,143.13,143.13,22906.0,128.9887,129.3217,128.8177,128.8177,22906.0
2017-11-02 10:10:00,143.21,143.36,142.84,142.95,22581.0,128.8897,129.0247,128.5567,128.6557,22581.0
2017-11-02 10:20:00,142.92,142.92,142.45,142.67,24738.0,128.6287,128.6287,128.2057,128.4037,24738.0
2017-11-02 10:30:00,142.65,142.81,142.52,142.55,25271.0,128.3857,128.5297,128.2687,128.2957,25271.0
2017-11-02 10:40:00,142.54,142.56,138.77,138.99,163558.0,128.2867,128.3047,124.8937,125.0917,163558.0
2017-11-02 10:50:00,138.84,138.97,135.61,135.7,303565.0,124.9567,125.0737,122.0497,122.1307,303565.0
2017-11-02 11:00:00,135.7,138.27,135.62,138.16,174891.0,122.1307,124.4437,122.0587,124.3447,174891.0
2017-11-02 11:10:00,138.16,138.68,137.3,137.72,95089.0,124.3447,124.8127,123.5707,123.9487,95089.0
2017-11-02 11:20:00,137.66,137.89,137.11,137.11,57517.0,123.8947,124.1017,123.3997,123.3997,57517.0
2017-11-02 11:30:00,137.26,137.87,137.03,137.4,40090.0,123.5347,124.0837,123.3277,123.6607,40090.0
2017-11-02 11:40:00,137.5,137.87,136.36,136.44,44326.0,123.7507,124.0837,122.7247,122.7967,44326.0
2017-11-02 11:50:00,136.39,136.76,135.67,136.36,64995.0,122.7517,123.0847,122.1037,122.7247,64995.0
2017-11-02 12:00:00,136.34,136.89,136.17,136.87,36074.0,122.7067,123.2017,122.5537,123.1837,36074.0
2017-11-02 12:10:00,137.02,137.18,136.61,136.76,34734.0,123.3187,123.4627,122.9497,123.0847,34734.0
2017-11-02 12:20:00,136.72,137.27,136.62,137.07,40896.0,123.0487,123.5437,122.9587,123.3637,40896.0
2017-11-02 12:30:00,137.14,137.29,136.92,137.08,33732.0,123.4267,123.5617,123.2287,123.3727,33732.0
2017-11-02 12:40:00,137.16,137.2,136.54,136.65,22340.0,123.4447,123.4807,122.8867,122.9857,22340.0
2017-11-02 12:50:00,136.68,136.74,136.23,136.47,24666.0,123.0127,123.0667,122.6077,122.8237,24666.0
2017-11-02 13:00:00,136.48,136.52,136.25,136.34,29939.0,122.8327,122.8687,122.6257,122.7067,29939.0
2017-11-02 13:10:00,136.36,136.79,136.31,136.76,18173.0,122.7247,123.1117,122.6797,123.0847,18173.0
2017-11-02 13:20:00,136.72,136.95,136.57,136.62,32534.0,123.0487,123.2557,122.9137,122.9587,32534.0
2017-11-02 13:30:00,136.6,136.82,136.53,136.74,12653.0,122.9407,123.1387,122.8777,123.0667,12653.0
2017-11-02 13:40:00,136.73,136.98,136.58,136.98,22933.0,123.0577,123.2827,122.9227,123.2827,22933.0
2017-11-02 13:50:00,136.97,137.0,136.71,136.77,21996.0,123.2737,123.3007,123.0397,123.0937,21996.0
2017-11-02 14:00:00,136.79,136.81,136.47,136.68,23206.0,123.1117,123.1297,122.8237,123.0127,23206.0
2017-11-02 14:10:00,136.69,136.9,136.64,136.76,20995.0,123.0217,123.2107,122.9767,123.0847,20995.0
2017-11-02 14:20:00,136.76,137.34,136.66,137.05,26953.0,123.0847,123.6067,122.9947,123.3457,26953.0
2017-11-02 14:30:00,137.05,137.64,137.04,137.59,27026.0,123.3457,123.8767,123.3367,123.8317,27026.0
2017-11-02 14:40:00,137.7,138.1,137.11,137.42,33644.0,123.9307,124.2907,123.3997,123.6787,33644.0
2017-11-02 14:50:00,137.51,137.51,137.13,137.13,13723.0,123.7597,123.7597,123.4177,123.4177,13723.0
2017-11-02 15:00:00,137.15,137.39,137.06,137.15,20780.0,123.4357,123.6517,123.3547,123.4357,20780.0
2017-11-02 15:10:00,137.17,137.46,137.16,137.33,14183.0,123.4537,123.7147,123.4447,123.5977,14183.0
2017-11-02 15:20:00,137.3,137.36,137.21,137.22,23826.0,123.5707,123.6247,123.4897,123.4987,23826.0
2017-11-02 15:30:00,137.23,137.36,137.01,137.13,38171.0,123.5077,123.6247,123.3097,123.4177,38171.0
2017-11-02 15:40:00,137.11,137.26,136.74,136.81,62664.0,123.3997,123.5347,123.0667,123.1297,62664.0
2017-11-02 15:50:00,136.82,137.11,136.82,136.88,166387.0,123.1387,123.3997,123.1387,123.1927,166387.0
2017-11-03 09:30:00,136.55,136.81,135.72,135.87,61148.0,122.8957,123.1297,122.1487,122.2837,61148.0
2017-11-03 09:40:00,135.73,135.87,135.35,135.75,37632.0,122.1577,122.2837,121.8157,122.1757,37632.0
2017-11-03 09:50:00,135.84,136.02,135.25,135.69,36298.0,122.2567,122.4187,121.7257,122.1217,36298.0
2017-11-03 10:00:00,135.56,136.8,135.56,136.65,47240.0,122.0047,123.1207,122.0047,122.9857,47240.0
2017-11-03 10:10:00,136.66,137.2,136.5,137.12,22833.0,122.9947,123.4807,122.8507,123.4087,22833.0
2017-11-03 10:20:00,137.08,137.37,136.98,136.98,19144.0,123.3727,123.6337,123.2827,123.2827,19144.0
2017-11-03 10:30:00,137.01,137.29,136.91,137.11,21758.0,123.3097,123.5617,123.2197,123.3997,21758.0
2017-11-03 10:40:00,137.17,137.17,136.9,137.01,38337.0,123.4537,123.4537,123.2107,123.3097,38337.0
2017-11-03 10:50:00,137.02,137.67,137.01,137.67,29160.0,123.3187,123.9037,123.3097,123.9037,29160.0
2017-11-03 11:00:00,137.8,138.43,137.74,138.29,33759.0,124.0207,124.5877,123.9667,124.4617,33759.0
2017-11-03 11:10:00,138.43,138.85,138.27,138.74,21489.0,124.5877,124.9657,124.4437,124.8667,21489.0
2017-11-03 11:20:00,138.71,139.19,138.55,139.17,21313.0,124.8397,125.2717,124.6957,125.2537,21313.0
2017-11-03 11:30:00,139.08,139.16,138.76,139.08,26483.0,125.1727,125.2447,124.8847,125.1727,26483.0
2017-11-03 11:40:00,139.07,139.39,139.06,139.21,36450.0,125.1637,125.4517,125.1547,125.2897,36450.0
2017-11-03 11:50:00,139.22,139.7,139.21,139.56,33486.0,125.2987,125.7307,125.2897,125.6047,33486.0
2017-11-03 12:00:00,139.56,139.61,139.2,139.26,23131.0,125.6047,125.6497,125.2807,125.3347,23131.0
2017-11-03 12:10:00,139.29,139.81,139.21,139.81,21551.0,125.3617,125.8297,125.2897,125.8297,21551.0
2017-11-03 12:20:00,139.71,140.05,139.67,140.02,16596.0,125.7397,126.0457,125.7037,126.0187,16596.0
2017-11-03 12:30:00,140.04,140.07,139.86,140.01,17958.0,126.0367,126.0637,125.8747,126.0097,17958.0
2017-11-03 12:40:00,139.97,140.13,139.94,140.05,25750.0,125.9737,126.1177,125.9467,126.0457,25750.0
2017-11-03 12:50:00,139.95,140.03,139.77,139.92,10488.0,125.9557,126.0277,125.7937,125.9287,10488.0
2017-11-03 13:00:00,139.99,140.06,139.92,140.03,5255.0,125.9917,126.0547,125.9287,126.0277,5255.0
2017-11-03 13:10:00,140.0,140.06,139.84,140.03,14597.0,126.0007,126.0547,125.8567,126.0277,14597.0
2017-11-03 13:20:00,140.05,140.08,139.92,139.92,5408.0,126.0457,126.0727,125.9287,125.9287,5408.0
2017-11-03 13:30:00,139.92,140.0,139.86,139.98,9701.0,125.9287,126.0007,125.8747,125.9827,9701.0
2017-11-03 13:40:00,139.93,139.93,139.71,139.73,14082.0,125.9377,125.9377,125.7397,125.7577,14082.0
2017-11-03 13:50:00,139.78,140.02,139.78,139.99,7247.0,125.8027,126.0187,125.8027,125.9917,7247.0
2017-11-03 14:00:00,140.05,140.06,139.93,140.02,7803.0,126.0457,126.0547,125.9377,126.0187,7803.0
2017-11-03 14:10:00,140.03,140.35,140.03,140.24,18750.0,126.0277,126.3157,126.0277,126.2167,18750.0
2017-11-03 14:20:00,140.28,140.31,140.02,140.03,14003.0,126.2527,126.2797,126.0187,126.0277,14003.0
2017-11-03 14:30:00,140.12,140.27,140.11,140.11,9505.0,126.1087,126.2437,126.0997,126.0997,9505.0
2017-11-03 14:40:00,140.08,140.17,140.01,140.17,10209.0,126.0727,126.1537,126.0097,126.1537,10209.0
2017-11-03 14:50:00,140.15,140.18,140.06,140.15,8802.0,126.1357,126.1627,126.0547,126.1357,8802.0
2017-11-03 15:00:00,140.12,140.2,139.76,140.1,33605.0,126.1087,126.1807,125.7847,126.0907,33605.0
2017-11-03 15:10:00,140.09,140.09,139.86,139.96,15019.0,126.0817,126.0817,125.8747,125.9647,15019.0
2017-11-03 15:20:00,139.94,140.0,139.9,139.97,14849.0,125.9467,126.0007,125.9107,125.9737,14849.0
2017-11-03 15:30:00,139.97,140.06,139.86,140.02,30891.0,125.9737,126.0547,125.8747,126.0187,30891.0
2017-11-03 15:40:00,140.07,140.1,139.91,139.94,44651.0,126.0637,126.0907,125.9197,125.9467,44651.0
2017-11-03 15:50:00,139.98,140.07,139.79,140.03,100313.0,125.9827,126.0637,125.8117,126.0277,100313.0
2017-11-06 09:30:00,140.24,141.75,140.14,141.67,59356.0,126.2167,127.5757,126.1267,127.5037,59356.0
2017-11-06 09:40:00,141.74,141.87,141.22,141.22,17960.0,127.5667,127.6837,127.0987,127.0987,17960.0
2017-11-06 09:50:00,141.29,141.58,141.23,141.47,23484.0,127.1617,127.4227,127.1077,127.3237,23484.0
2017-11-06 10:00:00,141.52,141.6,141.25,141.52,25013.0,127.3687,127.4407,127.1257,127.3687,25013.0
2017-11-06 10:10:00,141.52,141.56,140.7,140.74,17482.0,127.3687,127.4047,126.6307,126.6667,17482.0
2017-11-06 10:20:00,140.72,141.18,140.6,141.03,11594.0,126.6487,127.0627,126.5407,126.9277,11594.0
2017-11-06 10:30:00,141.15,141.35,141.13,141.25,15392.0,127.0357,127.2157,127.0177,127.1257,15392.0
2017-11-06 10:40:00,141.3,141.3,140.84,141.03,17134.0,127.1707,127.1707,126.7567,126.9277,17134.0
2017-11-06 10:50:00,140.99,141.03,140.58,140.65,13341.0,126.8917,126.9277,126.5227,126.5857,13341.0
2017-11-06 11:00:00,140.67,140.89,140.58,140.64,15229.0,126.6037,126.8017,126.5227,126.5767,15229.0
2017-11-06 11:10:00,140.67,140.82,140.64,140.81,9346.0,126.6037,126.7387,126.5767,126.7297,9346.0
2017-11-06 11:20:00,140.83,141.02,140.72,140.72,11314.0,126.7477,126.9187,126.6487,126.6487,11314.0
2017-11-06 11:30:00,140.74,141.01,140.74,140.89,9110.0,126.6667,126.9097,126.6667,126.8017,9110.0
2017-11-06 11:40:00,140.85,140.89,140.71,140.77,8662.0,126.7657,126.8017,126.6397,126.6937,8662.0
2017-11-06 11:50:00,140.78,140.92,140.66,140.92,11353.0,126.7027,126.8287,126.5947,126.8287,11353.0
2017-11-06 12:00:00,140.94,140.98,140.73,140.81,8857.0,126.8467,126.8827,126.6577,126.7297,8857.0
2017-11-06 12:10:00,140.79,140.91,140.71,140.84,7861.0,126.7117,126.8197,126.6397,126.7567,7861.0
2017-11-06 12:20:00,140.91,140.91,140.8,140.9,7253.0,126.8197,126.8197,126.7207,126.8107,7253.0
2017-11-06 12:30:00,140.91,140.99,140.89,140.93,3833.0,126.8197,126.8917,126.8017,126.8377,3833.0
2017-11-06 12:40:00,140.94,141.26,140.94,141.2,11371.0,126.8467,127.1347,126.8467,127.0807,11371.0
2017-11-06 12:50:00,141.2,141.26,141.05,141.08,6357.0,127.0807,127.1347,126.9457,126.9727,6357.0
2017-11-06 13:00:00,141.01,141.13,140.97,141.07,4189.0,126.9097,127.0177,126.8737,126.9637,4189.0
2017-11-06 13:10:00,141.14,141.23,141.07,141.2,10018.0,127.0267,127.1077,126.9637,127.0807,10018.0
2017-11-06 13:20:00,141.24,141.25,141.03,141.04,11517.0,127.1167,127.1257,126.9277,126.9367,11517.0
2017-11-06 13:30:00,141.1,141.14,140.97,141.11,9586.0,126.9907,127.0267,126.8737,126.9997,9586.0
2017-11-06 13:40:00,141.09,141.14,140.95,141.05,18343.0,126.9817,127.0267,126.8557,126.9457,18343.0
2017-11-06 13:50:00,141.09,141.28,141.08,141.24,13172.0,126.9817,127.1527,126.9727,127.1167,13172.0
2017-11-06 14:00:00,141.27,141.64,141.24,141.58,22641.0,127.1437,127.4767,127.1167,127.4227,22641.0
2017-11-06 14:10:00,141.59,141.68,141.26,141.26,9858.0,127.4317,127.5127,127.1347,127.1347,9858.0
2017-11-06 14:20:00,141.25,141.62,141.25,141.6,17378.0,127.1257,127.4587,127.1257,127.4407,17378.0
2017-11-06 14:30:00,141.6,141.83,141.54,141.8,8588.0,127.4407,127.6477,127.3867,127.6207,8588.0
2017-11-06 14:40:00,141.8,141.85,141.69,141.72,10917.0,127.6207,127.6657,127.5217,127.5487,10917.0
2017-11-06 14:50:00,141.78,141.97,141.77,141.87,9427.0,127.6027,127.7737,127.5937,127.6837,9427.0
2017-11-06 15:00:00,141.89,141.95,141.81,141.85,11077.0,127.7017,127.7557,127.6297,127.6657,11077.0
2017-11-06 15:10:00,141.89,142.0,141.85,141.86,10894.0,127.7017,127.8007,127.6657,127.6747,10894.0
2017-11-06 15:20:00,141.81,141.82,141.7,141.75,10256.0,127.6297,127.6387,127.5307,127.5757,10256.0
2017-11-06 15:30:00,141.79,141.98,141.77,141.84,13017.0,127.6117,127.7827,127.5937,127.6567,13017.0
2017-11-06 15:40:00,141.84,141.93,141.72,141.93,20529.0,127.6567,127.7377,127.5487,127.7377,20529.0
2017-11-06 15:50:00,141.91,142.0,141.82,141.96,48975.0,127.7197,127.8007,127.6387,127.7647,48975.0
2017-11-07 09:30:00,142.0,143.2,142.0,143.13,66953.0,127.8007,128.8807,127.8007,128.8177,66953.0
2017-11-07 09:40:00,143.25,143.57,142.34,142.42,37759.0,128.9257,129.2137,128.1067,128.1787,37759.0
2017-11-07 09:50:00,142.42,142.69,142.3,142.47,18768.0,128.1787,128.4217,128.0707,128.2237,18768.0
2017-11-07 10:00:00,142.5,142.82,142.27,142.67,46304.0,128.2507,128.5387,128.0437,128.4037,46304.0
2017-11-07 10:10:00,142.69,142.97,142.55,142.83,27373.0,128.4217,128.6737,128.2957,128.5477,27373.0
2017-11-07 10:20:00,142.86,142.99,142.55,142.99,13337.0,128.5747,128.6917,128.2957,128.6917,13337.0
2017-11-07 10:30:00,142.98,142.98,142.32,142.32,53305.0,128.6827,128.6827,128.0887,128.0887,53305.0
2017-11-07 10:40:00,142.39,142.56,142.25,142.35,30783.0,128.1517,128.3047,128.0257,128.1157,30783.0
2017-11-07 10:50:00,142.42,142.59,142.31,142.53,15142.0,128.1787,128.3317,128.0797,128.2777,15142.0
2017-11-07 11:00:00,142.56,142.6,142.42,142.51,12304.0,128.3047,128.3407,128.1787,128.2597,12304.0
2017-11-07 11:10:00,142.57,142.63,142.3,142.3,20796.0,128.3137,128.3677,128.0707,128.0707,20796.0
2017-11-07 11:20:00,142.36,142.36,142.15,142.26,11357.0,128.1247,128.1247,127.9357,128.0347,11357.0
2017-11-07 11:30:00,142.22,142.24,141.97,142.0,21394.0,127.9987,128.0167,127.7737,127.8007,21394.0
2017-11-07 11:40:00,141.99,142.24,141.97,142.19,10824.0,127.7917,128.0167,127.7737,127.9717,10824.0
2017-11-07 11:50:00,142.19,142.2,141.86,141.95,9284.0,127.9717,127.9807,127.6747,127.7557,9284.0
2017-11-07 12:00:00,141.94,142.82,141.91,142.67,51854.0,127.7467,128.5387,127.7197,128.4037,51854.0
2017-11-07 12:10:00,142.59,142.83,142.43,142.79,38010.0,128.3317,128.5477,128.1877,128.5117,38010.0
2017-11-07 12:20:00,142.74,142.78,142.6,142.7,45558.0,128.4667,128.5027,128.3407,128.4307,45558.0
2017-11-07 12:30:00,142.68,142.8,142.63,142.74,50151.0,128.4127,128.5207,128.3677,128.4667,50151.0
2017-11-07 12:40:00,142.74,142.79,142.67,142.76,18931.0,128.4667,128.5117,128.4037,128.4847,18931.0
2017-11-07 12:50:00,142.74,142.79,142.1,142.25,30508.0,128.4667,128.5117,127.8907,128.0257,30508.0
2017-11-07 13:00:00,142.21,142.3,142.07,142.08,32839.0,127.9897,128.0707,127.8637,127.8727,32839.0
2017-11-07 13:10:00,142.09,142.23,142.09,142.23,8723.0,127.8817,128.0077,127.8817,128.0077,8723.0
2017-11-07 13:20:00,142.28,142.31,142.06,142.2,14702.0,128.0527,128.0797,127.8547,127.9807,14702.0
2017-11-07 13:30:00,142.18,142.41,142.17,142.3,11749.0,127.9627,128.1697,127.9537,128.0707,11749.0
2017-11-07 13:40:00,142.39,142.82,142.38,142.8,53135.0,128.1517,128.5387,128.1427,128.5207,53135.0
2017-11-07 13:50:00,142.8,143.13,142.72,142.91,29895.0,128.5207,128.8177,128.4487,128.6197,29895.0
2017-11-07 14:00:00,142.87,142.9,142.46,142.47,44000.0,128.5837,128.6107,128.2147,128.2237,44000.0
2017-11-07 14:10:00,142.49,142.72,142.44,142.47,23251.0,128.2417,128.4487,128.1967,128.2237,23251.0
2017-11-07 14:20:00,142.46,142.83,142.46,142.73,16332.0,128.2147,128.5477,128.2147,128.4577,16332.0
2017-11-07 14:30:00,142.69,142.82,142.65,142.82,11603.0,128.4217,128.5387,128.3857,128.5387,11603.0
2017-11-07 14:40:00,142.81,142.9,142.73,142.82,18552.0,128.5297,128.6107,128.4577,128.5387,18552.0
2017-11-07 14:50:00,142.84,143.05,142.83,142.99,28412.0,128.5567,128.7457,128.5477,128.6917,28412.0
2017-11-07 15:00:00,142.94,142.94,142.61,142.79,34772.0,128.6467,128.6467,128.3497,128.5117,34772.0
2017-11-07 15:10:00,142.73,142.78,142.5,142.56,19942.0,128.4577,128.5027,128.2507,128.3047,19942.0
2017-11-07 15:20:00,142.56,142.65,142.52,142.58,15383.0,128.3047,128.3857,128.2687,128.3227,15383.0
2017-11-07 15:30:00,142.6,142.66,142.32,142.61,37643.0,128.3407,128.3947,128.0887,128.3497,37643.0
2017-11-07 15:40:00,142.62,142.77,142.44,142.65,43598.0,128.3587,128.4937,128.1967,128.3857,43598.0
2017-11-07 15:50:00,142.67,143.19,142.6,143.13,120685.0,128.4037,128.8717,128.3407,128.8177,120685.0
2017-11-08 09:30:00,143.53,143.95,142.5,142.75,86282.0,129.1777,129.5557,128.2507,128.4757,86282.0
2017-11-08 09:40:00,142.74,143.21,142.5,142.88,35781.0,128.4667,128.8897,128.2507,128.5927,35781.0
2017-11-08 09:50:00,142.82,143.14,142.7,142.8,24633.0,128.5387,128.8267,128.4307,128.5207,24633.0
2017-11-08 10:00:00,142.84,143.45,142.84,143.31,20002.0,128.5567,129.1057,128.5567,128.9797,20002.0
2017-11-08 10:10:00,143.24,143.52,142.83,143.06,41667.0,128.9167,129.1687,128.5477,128.7547,41667.0
2017-11-08 10:20:00,143.08,143.63,142.95,143.34,41546.0,128.7727,129.2677,128.6557,129.0067,41546.0
2017-11-08 10:30:00,143.35,143.63,143.1,143.36,22935.0,129.0157,129.2677,128.7907,129.0247,22935.0
2017-11-08 10:40:00,143.4,143.52,143.25,143.39,43658.0,129.0607,129.1687,128.9257,129.0517,43658.0
2017-11-08 10:50:00,143.38,143.95,143.36,143.69,17502.0,129.0427,129.5557,129.0247,129.3217,17502.0
2017-11-08 11:00:00,143.58,143.94,143.58,143.8,23158.0,129.2227,129.5467,129.2227,129.4207,23158.0
2017-11-08 11:10:00,143.76,143.86,143.57,143.57,30299.0,129.3847,129.4747,129.2137,129.2137,30299.0
2017-11-08 11:20:00,143.58,143.82,143.45,143.72,16391.0,129.2227,129.4387,129.1057,129.3487,16391.0
2017-11-08 11:30:00,143.8,143.86,143.36,143.42,18438.0,129.4207,129.4747,129.0247,129.0787,18438.0
2017-11-08 11:40:00,143.41,143.61,143.39,143.47,17657.0,129.0697,129.2497,129.0517,129.1237,17657.0
2017-11-08 11:50:00,143.45,143.73,143.38,143.73,12163.0,129.1057,129.3577,129.0427,129.3577,12163.0
2017-11-08 12:00:00,143.7,144.26,143.67,144.16,28372.0,129.3307,129.8347,129.3037,129.7447,28372.0
2017-11-08 12:10:00,144.15,144.33,144.08,144.08,19373.0,129.7357,129.8977,129.6727,129.6727,19373.0
2017-11-08 12:20:00,144.04,144.16,143.93,144.0,22281.0,129.6367,129.7447,129.5377,129.6007,22281.0
2017-11-08 12:30:00,144.0,144.13,143.93,144.11,11599.0,129.6007,129.7177,129.5377,129.6997,11599.0
2017-11-08 12:40:00,144.13,144.22,144.01,144.22,26764.0,129.7177,129.7987,129.6097,129.7987,26764.0
2017-11-08 12:50:00,144.21,144.28,144.06,144.13,26578.0,129.7897,129.8527,129.6547,129.7177,26578.0
2017-11-08 13:00:00,144.14,144.35,144.11,144.22,16919.0,129.7267,129.9157,129.6997,129.7987,16919.0
2017-11-08 13:10:00,144.21,144.38,144.2,144.3,29253.0,129.7897,129.9427,129.7807,129.8707,29253.0
2017-11-08 13:20:00,144.34,144.66,144.34,144.48,68631.0,129.9067,130.1947,129.9067,130.0327,68631.0
2017-11-08 13:30:00,144.47,144.54,144.23,144.24,32391.0,130.0237,130.0867,129.8077,129.8167,32391.0
2017-11-08 13:40:00,144.23,144.51,144.22,144.51,35413.0,129.8077,130.0597,129.7987,130.0597,35413.0
2017-11-08 13:50:00,144.5,144.7,144.44,144.7,47436.0,130.0507,130.2307,129.9967,130.2307,47436.0
2017-11-08 14:00:00,144.74,144.9,144.7,144.83,58418.0,130.2667,130.4107,130.2307,130.3477,58418.0
2017-11-08 14:10:00,144.83,144.9,144.44,144.63,31419.0,130.3477,130.4107,129.9967,130.1677,31419.0
2017-11-08 14:20:00,144.62,144.74,144.44,144.67,18491.0,130.1587,130.2667,129.9967,130.2037,18491.0
2017-11-08 14:30:00,144.67,144.75,144.55,144.66,17101.0,130.2037,130.2757,130.0957,130.1947,17101.0
2017-11-08 14:40:00,144.69,144.79,144.63,144.72,24276.0,130.2217,130.3117,130.1677,130.2487,24276.0
2017-11-08 14:50:00,144.69,144.84,144.62,144.81,23960.0,130.2217,130.3567,130.1587,130.3297,23960.0
2017-11-08 15:00:00,144.82,144.99,144.81,144.95,35911.0,130.3387,130.4917,130.3297,130.4557,35911.0
2017-11-08 15:10:00,144.95,144.99,144.8,144.88,31324.0,130.4557,130.4917,130.3207,130.3927,31324.0
2017-11-08 15:20:00,144.85,144.94,144.6,144.73,39297.0,130.3657,130.4467,130.1407,130.2577,39297.0
2017-11-08 15:30:00,144.75,144.75,144.12,144.12,48644.0,130.2757,130.2757,129.7087,129.7087,48644.0
2017-11-08 15:40:00,144.13,144.52,143.95,144.44,74747.0,129.7177,130.0687,129.5557,129.9967,74747.0
2017-11-08 15:50:00,144.44,144.73,144.28,144.53,125116.0,129.9967,130.2577,129.8527,130.0777,125116.0
2017-11-09 09:30:00,142.11,142.44,139.53,140.17,201096.0,127.8997,128.1967,125.5777,126.1537,201096.0
2017-11-09 09:40:00,140.03,140.06,137.0,137.0,109710.0,126.0277,126.0547,123.3007,123.3007,109710.0
2017-11-09 09:50:00,137.16,138.39,136.39,138.08,153195.0,123.4447,124.5517,122.7517,124.2727,153195.0
2017-11-09 10:00:00,137.96,138.92,137.96,138.23,88938.0,124.1647,125.0287,124.1647,124.4077,88938.0
2017-11-09 10:10:00,138.25,138.33,137.55,137.81,97193.0,124.4257,124.4977,123.7957,124.0297,97193.0
2017-11-09 10:20:00,137.81,138.44,137.06,138.2,99617.0,124.0297,124.5967,123.3547,124.3807,99617.0
2017-11-09 10:30:00,138.21,140.99,138.08,140.5,92326.0,124.3897,126.8917,124.2727,126.4507,92326.0
2017-11-09 10:40:00,140.44,140.69,140.2,140.5,61958.0,126.3967,126.6217,126.1807,126.4507,61958.0
2017-11-09 10:50:00,140.34,140.75,140.2,140.62,54000.0,126.3067,126.6757,126.1807,126.5587,54000.0
2017-11-09 11:00:00,140.6,140.85,140.37,140.84,28501.0,126.5407,126.7657,126.3337,126.7567,28501.0
2017-11-09 11:10:00,140.88,140.93,140.2,140.43,52342.0,126.7927,126.8377,126.1807,126.3877,52342.0
2017-11-09 11:20:00,140.34,140.76,139.71,140.01,35912.0,126.3067,126.6847,125.7397,126.0097,35912.0
2017-11-09 11:30:00,140.02,140.31,139.9,140.06,27905.0,126.0187,126.2797,125.9107,126.0547,27905.0
2017-11-09 11:40:00,140.14,140.48,139.94,140.17,21250.0,126.1267,126.4327,125.9467,126.1537,21250.0
2017-11-09 11:50:00,140.17,140.31,139.66,139.83,25661.0,126.1537,126.2797,125.6947,125.8477,25661.0
2017-11-09 12:00:00,139.84,139.9,139.03,139.11,28002.0,125.8567,125.9107,125.1277,125.1997,28002.0
2017-11-09 12:10:00,139.1,139.15,138.14,138.46,39358.0,125.1907,125.2357,124.3267,124.6147,39358.0
2017-11-09 12:20:00,138.35,138.63,138.26,138.39,59524.0,124.5157,124.7677,124.4347,124.5517,59524.0
2017-11-09 12:30:00,138.43,138.85,138.31,138.79,46869.0,124.5877,124.9657,124.4797,124.9117,46869.0
2017-11-09 12:40:00,138.8,138.8,138.43,138.7,35667.0,124.9207,124.9207,124.5877,124.8307,35667.0
2017-11-09 12:50:00,138.69,139.02,138.47,138.99,28496.0,124.8217,125.1187,124.6237,125.0917,28496.0
2017-11-09 13:00:00,138.98,139.03,138.8,139.03,20258.0,125.0827,125.1277,124.9207,125.1277,20258.0
2017-11-09 13:10:00,139.04,139.15,138.76,139.0,22291.0,125.1367,125.2357,124.8847,125.1007,22291.0
2017-11-09 13:20:00,139.01,139.12,138.85,138.97,20004.0,125.1097,125.2087,124.9657,125.0737,20004.0
2017-11-09 13:30:00,138.97,139.22,138.91,138.99,16361.0,125.0737,125.2987,125.0197,125.0917,16361.0
2017-11-09 13:40:00,138.96,139.08,138.77,139.08,13289.0,125.0647,125.1727,124.8937,125.1727,13289.0
2017-11-09 13:50:00,139.01,139.51,138.8,139.07,68913.0,125.1097,125.5597,124.9207,125.1637,68913.0
2017-11-09 14:00:00,139.09,139.47,138.84,139.46,31170.0,125.1817,125.5237,124.9567,125.5147,31170.0
2017-11-09 14:10:00,139.38,139.43,138.85,139.16,26895.0,125.4427,125.4877,124.9657,125.2447,26895.0
2017-11-09 14:20:00,139.17,139.29,138.95,139.17,18691.0,125.2537,125.3617,125.0557,125.2537,18691.0
2017-11-09 14:30:00,139.05,139.19,138.71,138.89,17589.0,125.1457,125.2717,124.8397,125.0017,17589.0
2017-11-09 14:40:00,138.91,139.45,138.75,139.4,120851.0,125.0197,125.5057,124.8757,125.4607,120851.0
2017-11-09 14:50:00,139.44,139.48,138.92,139.3,52623.0,125.4967,125.5327,125.0287,125.3707,52623.0
2017-11-09 15:00:00,139.31,139.38,139.15,139.32,31050.0,125.3797,125.4427,125.2357,125.3887,31050.0
2017-11-09 15:10:00,139.33,139.5,139.29,139.49,44958.0,125.3977,125.5507,125.3617,125.5417,44958.0
2017-11-09 15:20:00,139.51,140.05,139.51,139.74,44496.0,125.5597,126.0457,125.5597,125.7667,44496.0
2017-11-09 15:30:00,139.75,140.37,139.72,140.35,45134.0,125.7757,126.3337,125.7487,126.3157,45134.0
2017-11-09 15:40:00,140.25,140.58,140.24,140.56,80752.0,126.2257,126.5227,126.2167,126.5047,80752.0
2017-11-09 15:50:00,140.55,140.99,140.5,140.72,107826.0,126.4957,126.8917,126.4507,126.6487,107826.0
2017-11-10 09:30:00,141.02,142.35,140.89,142.28,71870.0,126.9187,128.1157,126.8017,128.0527,71870.0
2017-11-10 09:40:00,142.36,142.69,141.83,141.96,39926.0,128.1247,128.4217,127.6477,127.7647,39926.0
2017-11-10 09:50:00,141.95,142.13,141.62,142.04,15564.0,127.7557,127.9177,127.4587,127.8367,15564.0
2017-11-10 10:00:00,142.04,142.15,141.6,141.84,17061.0,127.8367,127.9357,127.4407,127.6567,17061.0
2017-11-10 10:10:00,141.81,142.07,141.73,141.97,17596.0,127.6297,127.8637,127.5577,127.7737,17596.0
2017-11-10 10:20:00,142.0,142.01,141.73,142.01,18200.0,127.8007,127.8097,127.5577,127.8097,18200.0
2017-11-10 10:30:00,142.09,142.09,141.43,141.81,14981.0,127.8817,127.8817,127.2877,127.6297,14981.0
2017-11-10 10:40:00,141.81,141.91,141.65,141.67,9028.0,127.6297,127.7197,127.4857,127.5037,9028.0
2017-11-10 10:50:00,141.75,142.0,141.67,141.96,3889.0,127.5757,127.8007,127.5037,127.7647,3889.0
2017-11-10 11:00:00,141.93,142.01,141.83,141.85,9471.0,127.7377,127.8097,127.6477,127.6657,9471.0
2017-11-10 11:10:00,141.85,141.96,141.75,141.84,10864.0,127.6657,127.7647,127.5757,127.6567,10864.0
2017-11-10 11:20:00,141.85,141.89,141.76,141.88,9451.0,127.6657,127.7017,127.5847,127.6927,9451.0
2017-11-10 11:30:00,141.88,142.02,141.68,141.69,8540.0,127.6927,127.8187,127.5127,127.5217,8540.0
2017-11-10 11:40:00,141.68,142.0,141.68,141.89,6300.0,127.5127,127.8007,127.5127,127.7017,6300.0
2017-11-10 11:50:00,141.89,142.05,141.75,142.02,4211.0,127.7017,127.8457,127.5757,127.8187,4211.0
2017-11-10 12:00:00,141.96,142.0,141.78,141.92,9348.0,127.7647,127.8007,127.6027,127.7287,9348.0
2017-11-10 12:10:00,141.93,141.94,141.77,141.83,4057.0,127.7377,127.7467,127.5937,127.6477,4057.0
2017-11-10 12:20:00,141.82,141.94,141.77,141.94,4080.0,127.6387,127.7467,127.5937,127.7467,4080.0
2017-11-10 12:30:00,141.91,142.1,141.83,142.1,3830.0,127.7197,127.8907,127.6477,127.8907,3830.0
2017-11-10 12:40:00,142.1,142.17,141.92,141.95,8418.0,127.8907,127.9537,127.7287,127.7557,8418.0
2017-11-10 12:50:00,142.01,142.03,141.93,141.94,9464.0,127.8097,127.8277,127.7377,127.7467,9464.0
2017-11-10 13:00:00,141.93,142.04,141.92,142.03,13990.0,127.7377,127.8367,127.7287,127.8277,13990.0
2017-11-10 13:10:00,142.03,142.06,141.91,142.01,16136.0,127.8277,127.8547,127.7197,127.8097,16136.0
2017-11-10 13:20:00,142.02,142.17,141.99,142.16,8542.0,127.8187,127.9537,127.7917,127.9447,8542.0
2017-11-10 13:30:00,142.15,142.33,142.08,142.16,11420.0,127.9357,128.0977,127.8727,127.9447,11420.0
2017-11-10 13:40:00,142.18,142.21,141.96,141.96,10962.0,127.9627,127.9897,127.7647,127.7647,10962.0
2017-11-10 13:50:00,141.99,142.0,141.66,141.66,10073.0,127.7917,127.8007,127.4947,127.4947,10073.0
2017-11-10 14:00:00,141.74,141.77,141.62,141.63,8014.0,127.5667,127.5937,127.4587,127.4677,8014.0
2017-11-10 14:10:00,141.61,141.7,141.49,141.59,12153.0,127.4497,127.5307,127.3417,127.4317,12153.0
2017-11-10 14:20:00,141.59,141.6,141.39,141.4,5043.0,127.4317,127.4407,127.2517,127.2607,5043.0
2017-11-10 14:30:00,141.47,141.54,141.4,141.46,14450.0,127.3237,127.3867,127.2607,127.3147,14450.0
2017-11-10 14:40:00,141.47,141.48,141.35,141.39,4741.0,127.3237,127.3327,127.2157,127.2517,4741.0
2017-11-10 14:50:00,141.39,141.45,141.23,141.31,17209.0,127.2517,127.3057,127.1077,127.1797,17209.0
2017-11-10 15:00:00,141.31,141.34,140.85,140.88,29309.0,127.1797,127.2067,126.7657,126.7927,29309.0
2017-11-10 15:10:00,140.85,140.91,140.54,140.57,36461.0,126.7657,126.8197,126.4867,126.5137,36461.0
2017-11-10 15:20:00,140.57,140.75,140.43,140.59,23588.0,126.5137,126.6757,126.3877,126.5317,23588.0
2017-11-10 15:30:00,140.59,140.76,140.5,140.61,47026.0,126.5317,126.6847,126.4507,126.5497,47026.0
2017-11-10 15:40:00,140.59,140.62,140.42,140.61,62005.0,126.5317,126.5587,126.3787,126.5497,62005.0
2017-11-10 15:50:00,140.61,140.77,140.46,140.61,110549.0,126.5497,126.6937,126.4147,126.5497,110549.0
2017-11-13 09:30:00,139.54,140.21,139.52,139.92,37297.0,125.5867,126.1897,125.5687,125.9287,37297.0
2017-11-13 09:40:00,139.92,140.49,139.8,140.09,37684.0,125.9287,126.4417,125.8207,126.0817,37684.0
2017-11-13 09:50:00,140.02,140.29,139.73,140.09,22495.0,126.0187,126.2617,125.7577,126.0817,22495.0
2017-11-13 10:00:00,140.37,140.37,140.01,140.18,18948.0,126.3337,126.3337,126.0097,126.1627,18948.0
2017-11-13 10:10:00,140.14,141.32,140.04,141.05,35249.0,126.1267,127.1887,126.0367,126.9457,35249.0
2017-11-13 10:20:00,141.12,141.2,140.56,141.15,51336.0,127.0087,127.0807,126.5047,127.0357,51336.0
2017-11-13 10:30:00,141.16,141.41,140.96,141.37,21890.0,127.0447,127.2697,126.8647,127.2337,21890.0
2017-11-13 10:40:00,141.39,141.85,141.34,141.56,36124.0,127.2517,127.6657,127.2067,127.4047,36124.0
2017-11-13 10:50:00,141.58,141.86,141.58,141.7,15167.0,127.4227,127.6747,127.4227,127.5307,15167.0
2017-11-13 11:00:00,141.7,141.71,141.24,141.49,21235.0,127.5307,127.5397,127.1167,127.3417,21235.0
2017-11-13 11:10:00,141.48,141.74,141.36,141.41,10193.0,127.3327,127.5667,127.2247,127.2697,10193.0
2017-11-13 11:20:00,141.33,141.47,141.14,141.36,15787.0,127.1977,127.3237,127.0267,127.2247,15787.0
2017-11-13 11:30:00,141.3,141.43,141.17,141.2,8621.0,127.1707,127.2877,127.0537,127.0807,8621.0
2017-11-13 11:40:00,141.17,141.71,141.15,141.64,9498.0,127.0537,127.5397,127.0357,127.4767,9498.0
2017-11-13 11:50:00,141.58,141.87,141.5,141.85,8041.0,127.4227,127.6837,127.3507,127.6657,8041.0
2017-11-13 12:00:00,141.9,142.06,141.76,142.03,12511.0,127.7107,127.8547,127.5847,127.8277,12511.0
2017-11-13 12:10:00,142.03,142.06,141.79,142.06,10481.0,127.8277,127.8547,127.6117,127.8547,10481.0
2017-11-13 12:20:00,142.02,142.43,142.01,142.39,12609.0,127.8187,128.1877,127.8097,128.1517,12609.0
2017-11-13 12:30:00,142.41,142.46,142.23,142.37,9240.0,128.1697,128.2147,128.0077,128.1337,9240.0
2017-11-13 12:40:00,142.35,142.35,142.0,142.0,7659.0,128.1157,128.1157,127.8007,127.8007,7659.0
2017-11-13 12:50:00,142.13,142.2,142.02,142.18,7526.0,127.9177,127.9807,127.8187,127.9627,7526.0
2017-11-13 13:00:00,142.19,142.25,141.95,141.95,11385.0,127.9717,128.0257,127.7557,127.7557,11385.0
2017-11-13 13:10:00,141.93,142.06,141.89,141.97,12558.0,127.7377,127.8547,127.7017,127.7737,12558.0
2017-11-13 13:20:00,141.94,142.64,141.94,142.37,27525.0,127.7467,128.3767,127.7467,128.1337,27525.0
2017-11-13 13:30:00,142.42,142.51,142.3,142.49,6580.0,128.1787,128.2597,128.0707,128.2417,6580.0
2017-11-13 13:40:00,142.49,142.55,142.4,142.52,8633.0,128.2417,128.2957,128.1607,128.2687,8633.0
2017-11-13 13:50:00,142.5,142.66,142.41,142.66,13131.0,128.2507,128.3947,128.1697,128.3947,13131.0
2017-11-13 14:00:00,142.65,142.7,142.6,142.61,8529.0,128.3857,128.4307,128.3407,128.3497,8529.0
2017-11-13 14:10:00,142.66,142.85,142.57,142.84,12872.0,128.3947,128.5657,128.3137,128.5567,12872.0
2017-11-13 14:20:00,142.88,142.98,142.82,142.92,14662.0,128.5927,128.6827,128.5387,128.6287,14662.0
2017-11-13 14:30:00,142.89,142.9,142.8,142.82,11123.0,128.6017,128.6107,128.5207,128.5387,11123.0
2017-11-13 14:40:00,142.84,142.89,142.77,142.86,9482.0,128.5567,128.6017,128.4937,128.5747,9482.0
2017-11-13 14:50:00,142.89,143.31,142.89,143.23,18285.0,128.6017,128.9797,128.6017,128.9077,18285.0
2017-11-13 15:00:00,143.21,143.6,143.2,143.54,16895.0,128.8897,129.2407,128.8807,129.1867,16895.0
2017-11-13 15:10:00,143.53,143.67,143.53,143.62,14318.0,129.1777,129.3037,129.1777,129.2587,14318.0
2017-11-13 15:20:00,143.6,143.63,143.36,143.38,16778.0,129.2407,129.2677,129.0247,129.0427,16778.0
2017-11-13 15:30:00,143.37,143.39,143.26,143.3,19051.0,129.0337,129.0517,128.9347,128.9707,19051.0
2017-11-13 15:40:00,143.31,143.31,142.98,143.2,20850.0,128.9797,128.9797,128.6827,128.8807,20850.0
2017-11-13 15:50:00,143.2,143.44,143.15,143.37,59873.0,128.8807,129.0967,128.8357,129.0337,59873.0
2017-11-14 09:30:00,139.52,139.84,138.25,138.38,166361.0,125.5687,125.8567,124.4257,124.5427,166361.0
2017-11-14 09:40:00,138.37,138.64,138.05,138.5,58003.0,124.5337,124.7767,124.2457,124.6507,58003.0
2017-11-14 09:50:00,138.5,139.28,138.45,139.28,52075.0,124.6507,125.3527,124.6057,125.3527,52075.0
2017-11-14 10:00:00,139.26,139.62,138.11,138.11,79746.0,125.3347,125.6587,124.2997,124.2997,79746.0
2017-11-14 10:10:00,138.17,138.27,137.55,137.88,74061.0,124.3537,124.4437,123.7957,124.0927,74061.0
2017-11-14 10:20:00,137.84,137.91,137.36,137.47,37356.0,124.0567,124.1197,123.6247,123.7237,37356.0
2017-11-14 10:30:00,137.5,137.95,136.81,137.94,45791.0,123.7507,124.1557,123.1297,124.1467,45791.0
2017-11-14 10:40:00,137.9,138.5,137.7,138.45,35240.0,124.1107,124.6507,123.9307,124.6057,35240.0
2017-11-14 10:50:00,138.56,138.78,138.44,138.56,21208.0,124.7047,124.9027,124.5967,124.7047,21208.0
2017-11-14 11:00:00,138.63,138.81,138.43,138.77,18952.0,124.7677,124.9297,124.5877,124.8937,18952.0
2017-11-14 11:10:00,138.83,138.99,138.72,138.78,21760.0,124.9477,125.0917,124.8487,124.9027,21760.0
2017-11-14 11:20:00,138.75,138.95,138.63,138.91,13254.0,124.8757,125.0557,124.7677,125.0197,13254.0
2017-11-14 11:30:00,138.93,139.1,138.77,138.99,17551.0,125.0377,125.1907,124.8937,125.0917,17551.0
2017-11-14 11:40:00,138.97,139.26,138.84,139.26,16897.0,125.0737,125.3347,124.9567,125.3347,16897.0
2017-11-14 11:50:00,139.25,139.44,139.21,139.21,14772.0,125.3257,125.4967,125.2897,125.2897,14772.0
2017-11-14 12:00:00,139.25,139.38,138.98,138.98,11176.0,125.3257,125.4427,125.0827,125.0827,11176.0
2017-11-14 12:10:00,138.98,139.19,138.92,139.11,8797.0,125.0827,125.2717,125.0287,125.1997,8797.0
2017-11-14 12:20:00,139.11,139.12,138.72,138.76,17339.0,125.1997,125.2087,124.8487,124.8847,17339.0
2017-11-14 12:30:00,138.73,138.97,138.44,138.81,71418.0,124.8577,125.0737,124.5967,124.9297,71418.0
2017-11-14 12:40:00,138.72,138.74,138.17,138.27,20777.0,124.8487,124.8667,124.3537,124.4437,20777.0
2017-11-14 12:50:00,138.26,138.34,137.76,137.84,18487.0,124.4347,124.5067,123.9847,124.0567,18487.0
2017-11-14 13:00:00,137.89,137.93,137.68,137.8,13864.0,124.1017,124.1377,123.9127,124.0207,13864.0
2017-11-14 13:10:00,137.85,138.11,137.74,138.01,17873.0,124.0657,124.2997,123.9667,124.2097,17873.0
2017-11-14 13:20:00,138.02,138.45,138.02,138.41,8528.0,124.2187,124.6057,124.2187,124.5697,8528.0
2017-11-14 13:30:00,138.41,138.45,137.97,138.02,23770.0,124.5697,124.6057,124.1737,124.2187,23770.0
2017-11-14 13:40:00,138.05,138.36,138.05,138.29,27681.0,124.2457,124.5247,124.2457,124.4617,27681.0
2017-11-14 13:50:00,138.3,138.32,137.95,137.98,11006.0,124.4707,124.4887,124.1557,124.1827,11006.0
2017-11-14 14:00:00,138.03,138.15,137.98,138.15,18964.0,124.2277,124.3357,124.1827,124.3357,18964.0
2017-11-14 14:10:00,138.14,138.36,138.14,138.21,9901.0,124.3267,124.5247,124.3267,124.3897,9901.0
2017-11-14 14:20:00,138.21,138.3,137.97,138.01,9919.0,124.3897,124.4707,124.1737,124.2097,9919.0
2017-11-14 14:30:00,138.06,138.22,137.95,137.95,10892.0,124.2547,124.3987,124.1557,124.1557,10892.0
2017-11-14 14:40:00,137.98,138.01,137.63,137.7,19634.0,124.1827,124.2097,123.8677,123.9307,19634.0
2017-11-14 14:50:00,137.67,137.77,137.56,137.61,16701.0,123.9037,123.9937,123.8047,123.8497,16701.0
2017-11-14 15:00:00,137.64,137.89,137.64,137.65,17554.0,123.8767,124.1017,123.8767,123.8857,17554.0
2017-11-14 15:10:00,137.65,137.89,137.65,137.69,16508.0,123.8857,124.1017,123.8857,123.9217,16508.0
2017-11-14 15:20:00,137.69,137.79,137.46,137.46,33065.0,123.9217,124.0117,123.7147,123.7147,33065.0
2017-11-14 15:30:00,137.49,137.5,137.15,137.18,59947.0,123.7417,123.7507,123.4357,123.4627,59947.0
2017-11-14 15:40:00,137.17,137.44,137.06,137.37,77375.0,123.4537,123.6967,123.3547,123.6337,77375.0
2017-11-14 15:50:00,137.4,137.72,137.4,137.59,152152.0,123.6607,123.9487,123.6607,123.8317,152152.0
2017-11-15 09:30:00,136.0,136.0,131.15,131.71,311388.0,122.4007,122.4007,118.0357,118.5397,311388.0
2017-11-15 09:40:00,131.6,133.08,131.52,132.59,126265.0,118.4407,119.7727,118.3687,119.3317,126265.0
2017-11-15 09:50:00,132.55,133.45,132.39,133.32,113644.0,119.2957,120.1057,119.1517,119.9887,113644.0
2017-11-15 10:00:00,133.32,133.74,132.72,133.61,51205.0,119.9887,120.3667,119.4487,120.2497,51205.0
2017-11-15 10:10:00,133.56,135.15,133.55,134.94,118630.0,120.2047,121.6357,120.1957,121.4467,118630.0
2017-11-15 10:20:00,134.94,134.96,134.35,134.81,33721.0,121.4467,121.4647,120.9157,121.3297,33721.0
2017-11-15 10:30:00,134.81,135.21,134.57,134.83,19415.0,121.3297,121.6897,121.1137,121.3477,19415.0
2017-11-15 10:40:00,134.88,135.16,134.58,134.63,18982.0,121.3927,121.6447,121.1227,121.1677,18982.0
2017-11-15 10:50:00,134.64,135.36,134.63,134.69,42083.0,121.1767,121.8247,121.1677,121.2217,42083.0
2017-11-15 11:00:00,134.71,135.0,134.71,134.99,23288.0,121.2397,121.5007,121.2397,121.4917,23288.0
2017-11-15 11:10:00,134.95,135.0,134.77,134.93,14203.0,121.4557,121.5007,121.2937,121.4377,14203.0
2017-11-15 11:20:00,134.93,135.04,134.75,134.82,25457.0,121.4377,121.5367,121.2757,121.3387,25457.0
2017-11-15 11:30:00,134.8,134.88,134.3,134.35,17606.0,121.3207,121.3927,120.8707,120.9157,17606.0
2017-11-15 11:40:00,134.38,134.89,134.34,134.83,14591.0,120.9427,121.4017,120.9067,121.3477,14591.0
2017-11-15 11:50:00,134.84,135.0,134.73,134.87,16733.0,121.3567,121.5007,121.2577,121.3837,16733.0
2017-11-15 12:00:00,134.79,134.89,134.5,134.78,24579.0,121.3117,121.4017,121.0507,121.3027,24579.0
2017-11-15 12:10:00,134.8,135.0,134.78,134.85,12699.0,121.3207,121.5007,121.3027,121.3657,12699.0
2017-11-15 12:20:00,134.81,134.98,134.73,134.73,6590.0,121.3297,121.4827,121.2577,121.2577,6590.0
2017-11-15 12:30:00,134.72,134.74,134.39,134.46,25323.0,121.2487,121.2667,120.9517,121.0147,25323.0
2017-11-15 12:40:00,134.43,134.47,134.09,134.18,19449.0,120.9877,121.0237,120.6817,120.7627,19449.0
2017-11-15 12:50:00,134.12,134.35,134.06,134.2,16755.0,120.7087,120.9157,120.6547,120.7807,16755.0
2017-11-15 13:00:00,134.35,134.35,133.95,134.13,19062.0,120.9157,120.9157,120.5557,120.7177,19062.0
2017-11-15 13:10:00,134.1,134.15,133.94,134.07,11100.0,120.6907,120.7357,120.5467,120.6637,11100.0
2017-11-15 13:20:00,134.07,134.41,133.99,134.04,23426.0,120.6637,120.9697,120.5917,120.6367,23426.0
2017-11-15 13:30:00,134.05,134.21,133.96,133.96,10983.0,120.6457,120.7897,120.5647,120.5647,10983.0
2017-11-15 13:40:00,133.99,134.12,133.82,134.08,22126.0,120.5917,120.7087,120.4387,120.6727,22126.0
2017-11-15 13:50:00,134.09,134.17,134.0,134.11,16236.0,120.6817,120.7537,120.6007,120.6997,16236.0
2017-11-15 14:00:00,134.1,134.19,133.99,134.05,18448.0,120.6907,120.7717,120.5917,120.6457,18448.0
2017-11-15 14:10:00,134.05,134.1,133.98,133.98,49545.0,120.6457,120.6907,120.5827,120.5827,49545.0
2017-11-15 14:20:00,134.02,134.12,133.95,134.06,24213.0,120.6187,120.7087,120.5557,120.6547,24213.0
2017-11-15 14:30:00,134.05,134.33,133.98,134.22,24491.0,120.6457,120.8977,120.5827,120.7987,24491.0
2017-11-15 14:40:00,134.24,134.46,134.24,134.46,17628.0,120.8167,121.0147,120.8167,121.0147,17628.0
2017-11-15 14:50:00,134.45,134.5,134.17,134.25,25207.0,121.0057,121.0507,120.7537,120.8257,25207.0
2017-11-15 15:00:00,134.25,134.38,134.24,134.34,14743.0,120.8257,120.9427,120.8167,120.9067,14743.0
2017-11-15 15:10:00,134.36,134.53,134.25,134.53,41666.0,120.9247,121.0777,120.8257,121.0777,41666.0
2017-11-15 15:20:00,134.51,134.56,134.3,134.38,22127.0,121.0597,121.1047,120.8707,120.9427,22127.0
2017-11-15 15:30:00,134.37,134.8,134.36,134.77,42393.0,120.9337,121.3207,120.9247,121.2937,42393.0
2017-11-15 15:40:00,134.74,134.88,134.66,134.82,43409.0,121.2667,121.3927,121.1947,121.3387,43409.0
2017-11-15 15:50:00,134.83,134.86,134.37,134.54,88482.0,121.3477,121.3747,120.9337,121.0867,88482.0
2017-11-16 09:30:00,135.5,136.44,135.4,135.99,83214.0,121.9507,122.7967,121.8607,122.3917,83214.0
2017-11-16 09:40:00,136.0,136.75,135.9,136.16,36560.0,122.4007,123.0757,122.3107,122.5447,36560.0
2017-11-16 09:50:00,136.06,136.24,135.56,135.56,46232.0,122.4547,122.6167,122.0047,122.0047,46232.0
2017-11-16 10:00:00,135.55,135.82,134.91,135.17,43692.0,121.9957,122.2387,121.4197,121.6537,43692.0
2017-11-16 10:10:00,135.13,135.23,135.02,135.19,24043.0,121.6177,121.7077,121.5187,121.6717,24043.0
2017-11-16 10:20:00,135.2,135.31,134.86,135.09,35675.0,121.6807,121.7797,121.3747,121.5817,35675.0
2017-11-16 10:30:00,135.11,135.88,134.88,135.1,60834.0,121.5997,122.2927,121.3927,121.5907,60834.0
2017-11-16 10:40:00,135.11,135.4,135.08,135.19,24836.0,121.5997,121.8607,121.5727,121.6717,24836.0
2017-11-16 10:50:00,135.18,135.2,134.8,135.05,28977.0,121.6627,121.6807,121.3207,121.5457,28977.0
2017-11-16 11:00:00,135.09,135.31,134.95,135.1,29155.0,121.5817,121.7797,121.4557,121.5907,29155.0
2017-11-16 11:10:00,135.14,135.14,134.72,134.77,20804.0,121.6267,121.6267,121.2487,121.2937,20804.0
2017-11-16 11:20:00,134.79,135.15,134.68,135.15,27793.0,121.3117,121.6357,121.2127,121.6357,27793.0
2017-11-16 11:30:00,135.15,135.2,135.01,135.07,29843.0,121.6357,121.6807,121.5097,121.5637,29843.0
2017-11-16 11:40:00,135.11,135.14,134.98,134.98,20429.0,121.5997,121.6267,121.4827,121.4827,20429.0
2017-11-16 11:50:00,134.96,135.06,134.91,134.98,20727.0,121.4647,121.5547,121.4197,121.4827,20727.0
2017-11-16 12:00:00,135.01,135.18,135.01,135.14,29441.0,121.5097,121.6627,121.5097,121.6267,29441.0
2017-11-16 12:10:00,135.16,135.16,135.02,135.03,22788.0,121.6447,121.6447,121.5187,121.5277,22788.0
2017-11-16 12:20:00,135.05,135.17,135.04,135.17,14754.0,121.5457,121.6537,121.5367,121.6537,14754.0
2017-11-16 12:30:00,135.14,135.18,135.06,135.16,15811.0,121.6267,121.6627,121.5547,121.6447,15811.0
2017-11-16 12:40:00,135.14,135.47,135.12,135.28,29856.0,121.6267,121.9237,121.6087,121.7527,29856.0
2017-11-16 12:50:00,135.28,135.34,135.2,135.25,36792.0,121.7527,121.8067,121.6807,121.7257,36792.0
2017-11-16 13:00:00,135.26,135.5,135.23,135.47,17365.0,121.7347,121.9507,121.7077,121.9237,17365.0
2017-11-16 13:10:00,135.46,135.46,135.18,135.34,12883.0,121.9147,121.9147,121.6627,121.8067,12883.0
2017-11-16 13:20:00,135.33,135.35,135.15,135.17,12984.0,121.7977,121.8157,121.6357,121.6537,12984.0
2017-11-16 13:30:00,135.19,135.22,135.05,135.05,18151.0,121.6717,121.6987,121.5457,121.5457,18151.0
2017-11-16 13:40:00,135.06,135.3,135.03,135.29,15879.0,121.5547,121.7707,121.5277,121.7617,15879.0
2017-11-16 13:50:00,135.28,135.38,135.26,135.34,12674.0,121.7527,121.8427,121.7347,121.8067,12674.0
2017-11-16 14:00:00,135.36,135.59,135.26,135.53,49346.0,121.8247,122.0317,121.7347,121.9777,49346.0
2017-11-16 14:10:00,135.54,135.71,135.49,135.55,37694.0,121.9867,122.1397,121.9417,121.9957,37694.0
2017-11-16 14:20:00,135.56,135.59,135.31,135.5,28239.0,122.0047,122.0317,121.7797,121.9507,28239.0
2017-11-16 14:30:00,135.52,135.53,135.31,135.4,53603.0,121.9687,121.9777,121.7797,121.8607,53603.0
2017-11-16 14:40:00,135.4,135.52,135.35,135.4,117433.0,121.8607,121.9687,121.8157,121.8607,117433.0
2017-11-16 14:50:00,135.42,135.53,135.3,135.51,29023.0,121.8787,121.9777,121.7707,121.9597,29023.0
2017-11-16 15:00:00,135.51,135.91,135.5,135.53,78922.0,121.9597,122.3197,121.9507,121.9777,78922.0
2017-11-16 15:10:00,135.55,135.81,135.49,135.79,47730.0,121.9957,122.2297,121.9417,122.2117,47730.0
2017-11-16 15:20:00,135.79,135.79,135.5,135.56,114153.0,122.2117,122.2117,121.9507,122.0047,114153.0
2017-11-16 15:30:00,135.58,135.6,135.38,135.44,35446.0,122.0227,122.0407,121.8427,121.8967,35446.0
2017-11-16 15:40:00,135.44,135.58,135.38,135.51,62371.0,121.8967,122.0227,121.8427,121.9597,62371.0
2017-11-16 15:50:00,135.51,135.56,135.22,135.33,114640.0,121.9597,122.0047,121.6987,121.7977,114640.0
2017-11-17 09:30:00,135.92,136.09,135.17,135.46,51460.0,122.3287,122.4817,121.6537,121.9147,51460.0
2017-11-17 09:40:00,135.45,135.45,134.64,135.04,116908.0,121.9057,121.9057,121.1767,121.5367,116908.0
2017-11-17 09:50:00,135.17,135.55,135.01,135.24,74845.0,121.6537,121.9957,121.5097,121.7167,74845.0
2017-11-17 10:00:00,135.24,135.83,135.23,135.69,25985.0,121.7167,122.2477,121.7077,122.1217,25985.0
2017-11-17 10:10:00,135.72,135.8,135.3,135.41,19277.0,122.1487,122.2207,121.7707,121.8697,19277.0
2017-11-17 10:20:00,135.45,135.62,135.13,135.53,20603.0,121.9057,122.0587,121.6177,121.9777,20603.0
2017-11-17 10:30:00,135.5,135.7,135.39,135.59,10804.0,121.9507,122.1307,121.8517,122.0317,10804.0
2017-11-17 10:40:00,135.63,135.76,135.46,135.46,14997.0,122.0677,122.1847,121.9147,121.9147,14997.0
2017-11-17 10:50:00,135.49,135.67,135.32,135.6,9523.0,121.9417,122.1037,121.7887,122.0407,9523.0
2017-11-17 11:00:00,135.67,135.73,135.3,135.38,20403.0,122.1037,122.1577,121.7707,121.8427,20403.0
2017-11-17 11:10:00,135.35,135.37,135.12,135.19,17923.0,121.8157,121.8337,121.6087,121.6717,17923.0
2017-11-17 11:20:00,135.17,135.37,135.06,135.28,13165.0,121.6537,121.8337,121.5547,121.7527,13165.0
2017-11-17 11:30:00,135.3,135.45,135.26,135.4,9165.0,121.7707,121.9057,121.7347,121.8607,9165.0
2017-11-17 11:40:00,135.4,135.58,135.33,135.52,15736.0,121.8607,122.0227,121.7977,121.9687,15736.0
2017-11-17 11:50:00,135.54,135.62,135.33,135.54,19088.0,121.9867,122.0587,121.7977,121.9867,19088.0
2017-11-17 12:00:00,135.69,135.83,135.65,135.77,14560.0,122.1217,122.2477,122.0857,122.1937,14560.0
2017-11-17 12:10:00,135.72,135.9,135.72,135.9,11765.0,122.1487,122.3107,122.1487,122.3107,11765.0
2017-11-17 12:20:00,135.92,136.06,135.88,135.94,11383.0,122.3287,122.4547,122.2927,122.3467,11383.0
2017-11-17 12:30:00,135.94,136.09,135.84,136.01,33119.0,122.3467,122.4817,122.2567,122.4097,33119.0
2017-11-17 12:40:00,136.01,136.03,135.9,135.96,9477.0,122.4097,122.4277,122.3107,122.3647,9477.0
2017-11-17 12:50:00,135.96,136.06,135.96,136.01,10884.0,122.3647,122.4547,122.3647,122.4097,10884.0
2017-11-17 13:00:00,135.99,136.05,135.92,135.95,12287.0,122.3917,122.4457,122.3287,122.3557,12287.0
2017-11-17 13:10:00,135.91,135.97,135.88,135.89,8920.0,122.3197,122.3737,122.2927,122.3017,8920.0
2017-11-17 13:20:00,135.89,135.9,135.69,135.73,5054.0,122.3017,122.3107,122.1217,122.1577,5054.0
2017-11-17 13:30:00,135.73,135.91,135.73,135.88,10754.0,122.1577,122.3197,122.1577,122.2927,10754.0
2017-11-17 13:40:00,135.91,135.97,135.83,135.93,9776.0,122.3197,122.3737,122.2477,122.3377,9776.0
2017-11-17 13:50:00,135.93,136.12,135.91,136.06,20770.0,122.3377,122.5087,122.3197,122.4547,20770.0
2017-11-17 14:00:00,136.06,136.18,135.96,136.07,28501.0,122.4547,122.5627,122.3647,122.4637,28501.0
2017-11-17 14:10:00,136.09,136.14,135.96,136.08,7749.0,122.4817,122.5267,122.3647,122.4727,7749.0
2017-11-17 14:20:00,136.05,136.17,136.0,136.17,15433.0,122.4457,122.5537,122.4007,122.5537,15433.0
2017-11-17 14:30:00,136.18,136.25,136.09,136.17,13254.0,122.5627,122.6257,122.4817,122.5537,13254.0
2017-11-17 14:40:00,136.15,136.21,136.07,136.15,21048.0,122.5357,122.5897,122.4637,122.5357,21048.0
2017-11-17 14:50:00,136.15,136.16,136.05,136.1,9188.0,122.5357,122.5447,122.4457,122.4907,9188.0
2017-11-17 15:00:00,136.06,136.28,136.06,136.19,19558.0,122.4547,122.6527,122.4547,122.5717,19558.0
2017-11-17 15:10:00,136.19,136.23,136.08,136.13,18606.0,122.5717,122.6077,122.4727,122.5177,18606.0
2017-11-17 15:20:00,136.15,136.17,135.76,135.9,39283.0,122.5357,122.5537,122.1847,122.3107,39283.0
2017-11-17 15:30:00,135.9,136.26,135.87,136.22,36007.0,122.3107,122.6347,122.2837,122.5987,36007.0
2017-11-17 15:40:00,136.23,136.3,136.1,136.22,72251.0,122.6077,122.6707,122.4907,122.5987,72251.0
2017-11-17 15:50:00,136.24,136.32,136.14,136.18,107443.0,122.6167,122.6887,122.5267,122.5627,107443.0
2017-11-20 09:30:00,136.0,136.05,135.5,135.91,56332.0,122.4007,122.4457,121.9507,122.3197,56332.0
2017-11-20 09:40:00,135.94,135.98,135.68,135.8,13866.0,122.3467,122.3827,122.1127,122.2207,13866.0
2017-11-20 09:50:00,135.73,135.77,135.33,135.77,24514.0,122.1577,122.1937,121.7977,122.1937,24514.0
2017-11-20 10:00:00,135.83,136.0,135.67,135.85,17211.0,122.2477,122.4007,122.1037,122.2657,17211.0
2017-11-20 10:10:00,135.77,135.87,135.5,135.57,17944.0,122.1937,122.2837,121.9507,122.0137,17944.0
2017-11-20 10:20:00,135.6,135.86,135.52,135.78,15195.0,122.0407,122.2747,121.9687,122.2027,15195.0
2017-11-20 10:30:00,135.77,135.96,135.76,135.93,11578.0,122.1937,122.3647,122.1847,122.3377,11578.0
2017-11-20 10:40:00,135.93,135.96,135.71,135.74,10900.0,122.3377,122.3647,122.1397,122.1667,10900.0
2017-11-20 10:50:00,135.82,135.98,135.8,135.97,37120.0,122.2387,122.3827,122.2207,122.3737,37120.0
2017-11-20 11:00:00,135.96,136.2,135.81,136.15,11113.0,122.3647,122.5807,122.2297,122.5357,11113.0
2017-11-20 11:10:00,136.15,136.19,135.83,135.9,8397.0,122.5357,122.5717,122.2477,122.3107,8397.0
2017-11-20 11:20:00,135.95,136.08,135.91,135.91,8233.0,122.3557,122.4727,122.3197,122.3197,8233.0
2017-11-20 11:30:00,135.93,135.96,135.82,135.94,13096.0,122.3377,122.3647,122.2387,122.3467,13096.0
2017-11-20 11:40:00,135.97,136.18,135.82,135.91,20440.0,122.3737,122.5627,122.2387,122.3197,20440.0
2017-11-20 11:50:00,135.99,136.12,135.93,135.99,19112.0,122.3917,122.5087,122.3377,122.3917,19112.0
2017-11-20 12:00:00,136.03,136.04,135.83,135.83,19365.0,122.4277,122.4367,122.2477,122.2477,19365.0
2017-11-20 12:10:00,135.89,135.97,135.28,135.41,29122.0,122.3017,122.3737,121.7527,121.8697,29122.0
2017-11-20 12:20:00,135.47,135.48,135.02,135.34,20923.0,121.9237,121.9327,121.5187,121.8067,20923.0
2017-11-20 12:30:00,135.35,135.46,135.35,135.37,19979.0,121.8157,121.9147,121.8157,121.8337,19979.0
2017-11-20 12:40:00,135.39,135.75,135.39,135.74,9089.0,121.8517,122.1757,121.8517,122.1667,9089.0
2017-11-20 12:50:00,135.74,135.88,135.74,135.88,5040.0,122.1667,122.2927,122.1667,122.2927,5040.0
2017-11-20 13:00:00,135.84,135.87,135.59,135.72,9839.0,122.2567,122.2837,122.0317,122.1487,9839.0
2017-11-20 13:10:00,135.74,135.88,135.66,135.84,25452.0,122.1667,122.2927,122.0947,122.2567,25452.0
2017-11-20 13:20:00,135.85,135.94,135.74,135.74,10354.0,122.2657,122.3467,122.1667,122.1667,10354.0
2017-11-20 13:30:00,135.76,135.76,135.62,135.63,15266.0,122.1847,122.1847,122.0587,122.0677,15266.0
2017-11-20 13:40:00,135.7,135.74,135.64,135.65,6696.0,122.1307,122.1667,122.0767,122.0857,6696.0
2017-11-20 13:50:00,135.66,135.67,135.42,135.47,13914.0,122.0947,122.1037,121.8787,121.9237,13914.0
2017-11-20 14:00:00,135.44,135.47,135.31,135.35,17288.0,121.8967,121.9237,121.7797,121.8157,17288.0
2017-11-20 14:10:00,135.35,135.38,135.17,135.2,27070.0,121.8157,121.8427,121.6537,121.6807,27070.0
2017-11-20 14:20:00,135.21,135.35,135.09,135.35,17048.0,121.6897,121.8157,121.5817,121.8157,17048.0
2017-11-20 14:30:00,135.31,135.45,135.24,135.45,16970.0,121.7797,121.9057,121.7167,121.9057,16970.0
2017-11-20 14:40:00,135.47,135.64,135.45,135.61,11210.0,121.9237,122.0767,121.9057,122.0497,11210.0
2017-11-20 14:50:00,135.57,135.75,135.46,135.46,60864.0,122.0137,122.1757,121.9147,121.9147,60864.0
2017-11-20 15:00:00,135.44,135.51,135.17,135.19,24672.0,121.8967,121.9597,121.6537,121.6717,24672.0
2017-11-20 15:10:00,135.23,135.24,135.04,135.04,18889.0,121.7077,121.7167,121.5367,121.5367,18889.0
2017-11-20 15:20:00,135.06,135.34,135.01,135.3,16861.0,121.5547,121.8067,121.5097,121.7707,16861.0
2017-11-20 15:30:00,135.3,135.41,135.26,135.41,24865.0,121.7707,121.8697,121.7347,121.8697,24865.0
2017-11-20 15:40:00,135.4,135.52,135.16,135.28,44988.0,121.8607,121.9687,121.6447,121.7527,44988.0
2017-11-20 15:50:00,135.28,135.52,135.22,135.4,52841.0,121.7527,121.9687,121.6987,121.8607,52841.0
2017-11-21 09:30:00,136.29,136.85,136.17,136.59,24547.0,122.6617,123.1657,122.5537,122.9317,24547.0
2017-11-21 09:40:00,136.64,136.94,136.59,136.75,7235.0,122.9767,123.2467,122.9317,123.0757,7235.0
2017-11-21 09:50:00,136.64,136.73,136.2,136.3,9831.0,122.9767,123.0577,122.5807,122.6707,9831.0
2017-11-21 10:00:00,136.3,136.42,136.21,136.26,7694.0,122.6707,122.7787,122.5897,122.6347,7694.0
2017-11-21 10:10:00,136.26,136.5,136.21,136.3,20890.0,122.6347,122.8507,122.5897,122.6707,20890.0
2017-11-21 10:20:00,136.34,136.34,136.05,136.19,40551.0,122.7067,122.7067,122.4457,122.5717,40551.0
2017-11-21 10:30:00,136.28,136.52,136.25,136.36,9802.0,122.6527,122.8687,122.6257,122.7247,9802.0
2017-11-21 10:40:00,136.38,136.48,136.23,136.35,27025.0,122.7427,122.8327,122.6077,122.7157,27025.0
2017-11-21 10:50:00,136.32,136.6,136.26,136.48,66050.0,122.6887,122.9407,122.6347,122.8327,66050.0
2017-11-21 11:00:00,136.47,136.57,136.39,136.48,30195.0,122.8237,122.9137,122.7517,122.8327,30195.0
2017-11-21 11:10:00,136.51,136.52,136.4,136.5,16136.0,122.8597,122.8687,122.7607,122.8507,16136.0
2017-11-21 11:20:00,136.5,136.52,136.37,136.37,11243.0,122.8507,122.8687,122.7337,122.7337,11243.0
2017-11-21 11:30:00,136.37,136.4,136.3,136.36,6209.0,122.7337,122.7607,122.6707,122.7247,6209.0
2017-11-21 11:40:00,136.35,136.5,136.29,136.49,7811.0,122.7157,122.8507,122.6617,122.8417,7811.0
2017-11-21 11:50:00,136.51,136.6,136.42,136.51,57334.0,122.8597,122.9407,122.7787,122.8597,57334.0
2017-11-21 12:00:00,136.53,136.9,136.49,136.86,33469.0,122.8777,123.2107,122.8417,123.1747,33469.0
2017-11-21 12:10:00,136.81,136.88,136.8,136.82,7522.0,123.1297,123.1927,123.1207,123.1387,7522.0
2017-11-21 12:20:00,136.8,136.82,136.68,136.72,5758.0,123.1207,123.1387,123.0127,123.0487,5758.0
2017-11-21 12:30:00,136.71,136.84,136.7,136.78,4357.0,123.0397,123.1567,123.0307,123.1027,4357.0
2017-11-21 12:40:00,136.8,136.82,136.67,136.82,6852.0,123.1207,123.1387,123.0037,123.1387,6852.0
2017-11-21 12:50:00,136.8,136.93,136.72,136.88,5072.0,123.1207,123.2377,123.0487,123.1927,5072.0
2017-11-21 13:00:00,136.94,137.11,136.94,137.06,4667.0,123.2467,123.3997,123.2467,123.3547,4667.0
2017-11-21 13:10:00,137.12,137.12,136.99,137.05,2986.0,123.4087,123.4087,123.2917,123.3457,2986.0
2017-11-21 13:20:00,137.09,137.1,137.01,137.04,3372.0,123.3817,123.3907,123.3097,123.3367,3372.0
2017-11-21 13:30:00,137.08,137.33,137.04,137.27,6706.0,123.3727,123.5977,123.3367,123.5437,6706.0
2017-11-21 13:40:00,137.29,137.5,137.29,137.46,6699.0,123.5617,123.7507,123.5617,123.7147,6699.0
2017-11-21 13:50:00,137.46,137.71,137.46,137.56,8224.0,123.7147,123.9397,123.7147,123.8047,8224.0
2017-11-21 14:00:00,137.54,137.65,137.51,137.6,7953.0,123.7867,123.8857,123.7597,123.8407,7953.0
2017-11-21 14:10:00,137.6,137.72,137.59,137.65,6842.0,123.8407,123.9487,123.8317,123.8857,6842.0
2017-11-21 14:20:00,137.65,137.69,137.33,137.34,6196.0,123.8857,123.9217,123.5977,123.6067,6196.0
2017-11-21 14:30:00,137.27,137.3,136.48,136.78,132697.0,123.5437,123.5707,122.8327,123.1027,132697.0
2017-11-21 14:40:00,136.83,136.88,136.6,136.88,16357.0,123.1477,123.1927,122.9407,123.1927,16357.0
2017-11-21 14:50:00,136.91,136.92,136.64,136.81,34411.0,123.2197,123.2287,122.9767,123.1297,34411.0
2017-11-21 15:00:00,136.84,136.89,136.74,136.85,13966.0,123.1567,123.2017,123.0667,123.1657,13966.0
2017-11-21 15:10:00,136.83,136.84,136.68,136.72,18382.0,123.1477,123.1567,123.0127,123.0487,18382.0
2017-11-21 15:20:00,136.72,136.79,136.67,136.75,11420.0,123.0487,123.1117,123.0037,123.0757,11420.0
2017-11-21 15:30:00,136.75,136.8,136.7,136.77,13298.0,123.0757,123.1207,123.0307,123.0937,13298.0
2017-11-21 15:40:00,136.78,136.82,136.73,136.76,23403.0,123.1027,123.1387,123.0577,123.0847,23403.0
2017-11-21 15:50:00,136.77,136.8,136.66,136.72,44699.0,123.0937,123.1207,122.9947,123.0487,44699.0
2017-11-22 09:30:00,137.75,137.84,135.72,136.53,49984.0,123.9757,124.0567,122.1487,122.8777,49984.0
2017-11-22 09:40:00,136.53,136.64,136.31,136.49,6825.0,122.8777,122.9767,122.6797,122.8417,6825.0
2017-11-22 09:50:00,136.41,136.52,136.05,136.12,12267.0,122.7697,122.8687,122.4457,122.5087,12267.0
2017-11-22 10:00:00,136.13,136.54,136.05,136.05,10751.0,122.5177,122.8867,122.4457,122.4457,10751.0
2017-11-22 10:10:00,136.13,136.26,135.79,135.85,26178.0,122.5177,122.6347,122.2117,122.2657,26178.0
2017-11-22 10:20:00,135.78,136.04,135.67,135.88,15355.0,122.2027,122.4367,122.1037,122.2927,15355.0
2017-11-22 10:30:00,135.91,135.99,135.75,135.99,12214.0,122.3197,122.3917,122.1757,122.3917,12214.0
2017-11-22 10:40:00,135.97,136.0,135.78,135.88,16145.0,122.3737,122.4007,122.2027,122.2927,16145.0
2017-11-22 10:50:00,135.88,135.94,135.81,135.88,7576.0,122.2927,122.3467,122.2297,122.2927,7576.0
2017-11-22 11:00:00,135.91,135.92,135.83,135.85,30957.0,122.3197,122.3287,122.2477,122.2657,30957.0
2017-11-22 11:10:00,135.86,135.93,135.81,135.89,12494.0,122.2747,122.3377,122.2297,122.3017,12494.0
2017-11-22 11:20:00,135.91,135.92,135.82,135.88,10301.0,122.3197,122.3287,122.2387,122.2927,10301.0
2017-11-22 11:30:00,135.9,135.9,135.62,135.62,10180.0,122.3107,122.3107,122.0587,122.0587,10180.0
2017-11-22 11:40:00,135.59,135.78,135.44,135.63,16234.0,122.0317,122.2027,121.8967,122.0677,16234.0
2017-11-22 11:50:00,135.64,135.64,135.46,135.53,10437.0,122.0767,122.0767,121.9147,121.9777,10437.0
2017-11-22 12:00:00,135.47,135.56,135.34,135.5,7746.0,121.9237,122.0047,121.8067,121.9507,7746.0
2017-11-22 12:10:00,135.53,135.6,135.33,135.41,18718.0,121.9777,122.0407,121.7977,121.8697,18718.0
2017-11-22 12:20:00,135.37,135.46,135.35,135.45,6594.0,121.8337,121.9147,121.8157,121.9057,6594.0
2017-11-22 12:30:00,135.43,135.52,135.38,135.44,12675.0,121.8877,121.9687,121.8427,121.8967,12675.0
2017-11-22 12:40:00,135.46,135.49,135.29,135.35,9641.0,121.9147,121.9417,121.7617,121.8157,9641.0
2017-11-22 12:50:00,135.33,135.52,135.32,135.48,8320.0,121.7977,121.9687,121.7887,121.9327,8320.0
2017-11-22 13:00:00,135.49,135.51,135.41,135.46,9020.0,121.9417,121.9597,121.8697,121.9147,9020.0
2017-11-22 13:10:00,135.48,135.53,135.38,135.49,9880.0,121.9327,121.9777,121.8427,121.9417,9880.0
2017-11-22 13:20:00,135.54,135.6,135.43,135.53,5557.0,121.9867,122.0407,121.8877,121.9777,5557.0
2017-11-22 13:30:00,135.55,135.57,135.43,135.48,9497.0,121.9957,122.0137,121.8877,121.9327,9497.0
2017-11-22 13:40:00,135.43,135.43,135.32,135.32,4334.0,121.8877,121.8877,121.7887,121.7887,4334.0
2017-11-22 13:50:00,135.31,135.33,135.25,135.25,2581.0,121.7797,121.7977,121.7257,121.7257,2581.0
2017-11-22 14:00:00,135.3,135.38,135.17,135.38,9565.0,121.7707,121.8427,121.6537,121.8427,9565.0
2017-11-22 14:10:00,135.43,135.63,135.41,135.5,10761.0,121.8877,122.0677,121.8697,121.9507,10761.0
2017-11-22 14:20:00,135.42,135.48,135.35,135.38,4335.0,121.8787,121.9327,121.8157,121.8427,4335.0
2017-11-22 14:30:00,135.4,135.61,135.4,135.53,10222.0,121.8607,122.0497,121.8607,121.9777,10222.0
2017-11-22 14:40:00,135.51,135.56,135.33,135.38,20994.0,121.9597,122.0047,121.7977,121.8427,20994.0
2017-11-22 14:50:00,135.41,135.57,135.4,135.51,15662.0,121.8697,122.0137,121.8607,121.9597,15662.0
2017-11-22 15:00:00,135.48,135.52,135.4,135.45,15080.0,121.9327,121.9687,121.8607,121.9057,15080.0
2017-11-22 15:10:00,135.45,135.64,135.41,135.6,11666.0,121.9057,122.0767,121.8697,122.0407,11666.0
2017-11-22 15:20:00,135.63,135.68,135.54,135.64,6878.0,122.0677,122.1127,121.9867,122.0767,6878.0
2017-11-22 15:30:00,135.67,135.67,135.46,135.48,13109.0,122.1037,122.1037,121.9147,121.9327,13109.0
2017-11-22 15:40:00,135.49,135.6,135.43,135.45,22212.0,121.9417,122.0407,121.8877,121.9057,22212.0
2017-11-22 15:50:00,135.46,135.48,135.18,135.25,50099.0,121.9147,121.9327,121.6627,121.7257,50099.0
2017-11-24 09:30:00,135.61,135.94,135.5,135.94,33272.0,122.0497,122.3467,121.9507,122.3467,33272.0
2017-11-24 09:40:00,135.97,136.23,135.7,135.87,13661.0,122.3737,122.6077,122.1307,122.2837,13661.0
2017-11-24 09:50:00,135.83,136.18,135.83,136.05,24850.0,122.2477,122.5627,122.2477,122.4457,24850.0
2017-11-24 10:00:00,136.12,136.34,135.97,136.33,18480.0,122.5087,122.7067,122.3737,122.6977,18480.0
2017-11-24 10:10:00,136.29,136.58,136.24,136.57,13566.0,122.6617,122.9227,122.6167,122.9137,13566.0
2017-11-24 10:20:00,136.63,137.02,136.58,136.8,18839.0,122.9677,123.3187,122.9227,123.1207,18839.0
2017-11-24 10:30:00,136.83,136.9,136.56,136.88,8421.0,123.1477,123.2107,122.9047,123.1927,8421.0
2017-11-24 10:40:00,136.9,136.97,136.56,136.56,8344.0,123.2107,123.2737,122.9047,122.9047,8344.0
2017-11-24 10:50:00,136.55,137.3,136.54,137.24,22678.0,122.8957,123.5707,122.8867,123.5167,22678.0
2017-11-24 11:00:00,137.24,137.34,137.09,137.24,9097.0,123.5167,123.6067,123.3817,123.5167,9097.0
2017-11-24 11:10:00,137.2,137.23,136.88,137.07,8209.0,123.4807,123.5077,123.1927,123.3637,8209.0
2017-11-24 11:20:00,137.09,137.17,136.91,136.91,6200.0,123.3817,123.4537,123.2197,123.2197,6200.0
2017-11-24 11:30:00,136.93,137.2,136.79,137.2,6792.0,123.2377,123.4807,123.1117,123.4807,6792.0
2017-11-24 11:40:00,137.19,137.44,137.17,137.41,9231.0,123.4717,123.6967,123.4537,123.6697,9231.0
2017-11-24 11:50:00,137.4,137.51,137.37,137.45,11668.0,123.6607,123.7597,123.6337,123.7057,11668.0
2017-11-24 12:00:00,137.42,137.42,137.01,137.19,10573.0,123.6787,123.6787,123.3097,123.4717,10573.0
2017-11-24 12:10:00,137.21,137.21,137.12,137.15,4250.0,123.4897,123.4897,123.4087,123.4357,4250.0
2017-11-24 12:20:00,137.14,137.21,136.99,137.18,9885.0,123.4267,123.4897,123.2917,123.4627,9885.0
2017-11-24 12:30:00,137.18,137.35,137.16,137.31,11550.0,123.4627,123.6157,123.4447,123.5797,11550.0
2017-11-24 12:40:00,137.32,137.33,137.02,137.08,19131.0,123.5887,123.5977,123.3187,123.3727,19131.0
2017-11-24 12:50:00,137.08,137.18,137.0,137.08,29833.0,123.3727,123.4627,123.3007,123.3727,29833.0
2017-11-27 09:30:00,137.06,137.35,136.41,136.83,41939.0,123.3547,123.6157,122.7697,123.1477,41939.0
2017-11-27 09:40:00,136.84,137.17,136.66,137.0,12216.0,123.1567,123.4537,122.9947,123.3007,12216.0
2017-11-27 09:50:00,136.96,136.96,136.4,136.59,9900.0,123.2647,123.2647,122.7607,122.9317,9900.0
2017-11-27 10:00:00,136.6,137.09,136.47,137.07,12911.0,122.9407,123.3817,122.8237,123.3637,12911.0
2017-11-27 10:10:00,137.09,137.15,136.71,136.71,16059.0,123.3817,123.4357,123.0397,123.0397,16059.0
2017-11-27 10:20:00,136.76,137.04,136.72,136.93,16773.0,123.0847,123.3367,123.0487,123.2377,16773.0
2017-11-27 10:30:00,136.96,137.01,136.91,136.97,11150.0,123.2647,123.3097,123.2197,123.2737,11150.0
2017-11-27 10:40:00,136.97,137.11,136.9,136.92,19493.0,123.2737,123.3997,123.2107,123.2287,19493.0
2017-11-27 10:50:00,136.9,136.96,136.6,136.61,28145.0,123.2107,123.2647,122.9407,122.9497,28145.0
2017-11-27 11:00:00,136.62,136.67,136.54,136.56,17962.0,122.9587,123.0037,122.8867,122.9047,17962.0
2017-11-27 11:10:00,136.55,136.58,136.35,136.52,13187.0,122.8957,122.9227,122.7157,122.8687,13187.0
2017-11-27 11:20:00,136.56,136.68,136.41,136.46,12791.0,122.9047,123.0127,122.7697,122.8147,12791.0
2017-11-27 11:30:00,136.43,136.55,136.35,136.38,8296.0,122.7877,122.8957,122.7157,122.7427,8296.0
2017-11-27 11:40:00,136.33,136.46,136.27,136.46,6626.0,122.6977,122.8147,122.6437,122.8147,6626.0
2017-11-27 11:50:00,136.52,136.71,136.48,136.68,18351.0,122.8687,123.0397,122.8327,123.0127,18351.0
2017-11-27 12:00:00,136.68,136.68,136.54,136.54,8570.0,123.0127,123.0127,122.8867,122.8867,8570.0
2017-11-27 12:10:00,136.54,136.62,136.48,136.56,8769.0,122.8867,122.9587,122.8327,122.9047,8769.0
2017-11-27 12:20:00,136.58,136.67,136.57,136.67,6100.0,122.9227,123.0037,122.9137,123.0037,6100.0
2017-11-27 12:30:00,136.67,136.68,136.55,136.55,4694.0,123.0037,123.0127,122.8957,122.8957,4694.0
2017-11-27 12:40:00,136.55,136.55,136.3,136.48,9144.0,122.8957,122.8957,122.6707,122.8327,9144.0
2017-11-27 12:50:00,136.5,136.66,136.5,136.61,4157.0,122.8507,122.9947,122.8507,122.9497,4157.0
2017-11-27 13:00:00,136.66,136.69,136.5,136.5,6600.0,122.9947,123.0217,122.8507,122.8507,6600.0
2017-11-27 13:10:00,136.49,136.64,136.47,136.62,5142.0,122.8417,122.9767,122.8237,122.9587,5142.0
2017-11-27 13:20:00,136.6,136.63,136.53,136.58,4969.0,122.9407,122.9677,122.8777,122.9227,4969.0
2017-11-27 13:30:00,136.58,136.61,136.48,136.51,9469.0,122.9227,122.9497,122.8327,122.8597,9469.0
2017-11-27 13:40:00,136.55,136.59,136.48,136.51,7554.0,122.8957,122.9317,122.8327,122.8597,7554.0
2017-11-27 13:50:00,136.53,136.6,136.46,136.47,8450.0,122.8777,122.9407,122.8147,122.8237,8450.0
2017-11-27 14:00:00,136.44,136.66,136.44,136.51,11254.0,122.7967,122.9947,122.7967,122.8597,11254.0
2017-11-27 14:10:00,136.49,136.57,136.47,136.5,8784.0,122.8417,122.9137,122.8237,122.8507,8784.0
2017-11-27 14:20:00,136.53,136.63,136.5,136.52,3772.0,122.8777,122.9677,122.8507,122.8687,3772.0
2017-11-27 14:30:00,136.5,136.6,136.5,136.58,8242.0,122.8507,122.9407,122.8507,122.9227,8242.0
2017-11-27 14:40:00,136.58,136.58,136.48,136.52,13495.0,122.9227,122.9227,122.8327,122.8687,13495.0
2017-11-27 14:50:00,136.51,136.51,136.47,136.48,1600.0,122.8597,122.8597,122.8237,122.8327,1600.0
2017-11-27 15:00:00,136.5,136.51,136.37,136.51,6448.0,122.8507,122.8597,122.7337,122.8597,6448.0
2017-11-27 15:10:00,136.5,136.51,136.29,136.29,9360.0,122.8507,122.8597,122.6617,122.6617,9360.0
2017-11-27 15:20:00,136.31,136.53,136.3,136.49,7300.0,122.6797,122.8777,122.6707,122.8417,7300.0
2017-11-27 15:30:00,136.5,136.51,136.41,136.46,15374.0,122.8507,122.8597,122.7697,122.8147,15374.0
2017-11-27 15:40:00,136.45,136.45,136.32,136.32,15489.0,122.8057,122.8057,122.6887,122.6887,15489.0
2017-11-27 15:50:00,136.32,136.36,136.19,136.23,42678.0,122.6887,122.7247,122.5717,122.6077,42678.0
2017-11-28 09:30:00,136.76,137.54,136.61,136.71,25688.0,123.0847,123.7867,122.9497,123.0397,25688.0
2017-11-28 09:40:00,136.73,136.78,136.41,136.48,14758.0,123.0577,123.1027,122.7697,122.8327,14758.0
2017-11-28 09:50:00,136.47,136.73,136.33,136.41,8772.0,122.8237,123.0577,122.6977,122.7697,8772.0
2017-11-28 10:00:00,136.33,136.46,136.08,136.24,39691.0,122.6977,122.8147,122.4727,122.6167,39691.0
2017-11-28 10:10:00,136.31,136.45,136.15,136.15,29721.0,122.6797,122.8057,122.5357,122.5357,29721.0
2017-11-28 10:20:00,136.28,136.6,136.25,136.46,8788.0,122.6527,122.9407,122.6257,122.8147,8788.0
2017-11-28 10:30:00,136.46,136.61,136.26,136.58,11624.0,122.8147,122.9497,122.6347,122.9227,11624.0
2017-11-28 10:40:00,136.62,136.69,136.51,136.57,8161.0,122.9587,123.0217,122.8597,122.9137,8161.0
2017-11-28 10:50:00,136.53,136.77,136.52,136.68,9801.0,122.8777,123.0937,122.8687,123.0127,9801.0
2017-11-28 11:00:00,136.75,136.98,136.75,136.83,5345.0,123.0757,123.2827,123.0757,123.1477,5345.0
2017-11-28 11:10:00,136.85,136.85,136.48,136.68,15090.0,123.1657,123.1657,122.8327,123.0127,15090.0
2017-11-28 11:20:00,136.69,136.84,136.58,136.81,9831.0,123.0217,123.1567,122.9227,123.1297,9831.0
2017-11-28 11:30:00,136.79,136.89,136.62,136.83,6552.0,123.1117,123.2017,122.9587,123.1477,6552.0
2017-11-28 11:40:00,136.83,136.89,136.65,136.73,10199.0,123.1477,123.2017,122.9857,123.0577,10199.0
2017-11-28 11:50:00,136.73,136.73,136.3,136.44,23886.0,123.0577,123.0577,122.6707,122.7967,23886.0
2017-11-28 12:00:00,136.44,136.59,136.42,136.48,15842.0,122.7967,122.9317,122.7787,122.8327,15842.0
2017-11-28 12:10:00,136.53,136.55,135.9,136.24,30904.0,122.8777,122.8957,122.3107,122.6167,30904.0
2017-11-28 12:20:00,136.21,136.37,136.12,136.16,8242.0,122.5897,122.7337,122.5087,122.5447,8242.0
2017-11-28 12:30:00,136.16,136.31,136.08,136.31,11283.0,122.5447,122.6797,122.4727,122.6797,11283.0
2017-11-28 12:40:00,136.31,136.48,136.3,136.35,6440.0,122.6797,122.8327,122.6707,122.7157,6440.0
2017-11-28 12:50:00,136.36,136.66,136.33,136.65,7174.0,122.7247,122.9947,122.6977,122.9857,7174.0
2017-11-28 13:00:00,136.63,137.06,136.63,136.85,18595.0,122.9677,123.3547,122.9677,123.1657,18595.0
2017-11-28 13:10:00,136.86,136.99,136.8,136.99,5489.0,123.1747,123.2917,123.1207,123.2917,5489.0
2017-11-28 13:20:00,136.99,136.99,136.69,136.81,5787.0,123.2917,123.2917,123.0217,123.1297,5787.0
2017-11-28 13:30:00,136.8,136.95,136.79,136.95,6551.0,123.1207,123.2557,123.1117,123.2557,6551.0
2017-11-28 13:40:00,136.91,137.03,136.78,136.86,7450.0,123.2197,123.3277,123.1027,123.1747,7450.0
2017-11-28 13:50:00,136.78,136.9,136.14,136.29,9681.0,123.1027,123.2107,122.5267,122.6617,9681.0
2017-11-28 14:00:00,136.24,136.59,136.06,136.53,10689.0,122.6167,122.9317,122.4547,122.8777,10689.0
2017-11-28 14:10:00,136.59,136.59,136.4,136.46,5050.0,122.9317,122.9317,122.7607,122.8147,5050.0
2017-11-28 14:20:00,136.47,136.71,136.46,136.59,2482.0,122.8237,123.0397,122.8147,122.9317,2482.0
2017-11-28 14:30:00,136.61,136.84,136.61,136.74,5433.0,122.9497,123.1567,122.9497,123.0667,5433.0
2017-11-28 14:40:00,136.69,136.86,136.6,136.77,5500.0,123.0217,123.1747,122.9407,123.0937,5500.0
2017-11-28 14:50:00,136.73,136.96,136.68,136.9,6987.0,123.0577,123.2647,123.0127,123.2107,6987.0
2017-11-28 15:00:00,136.9,137.0,136.73,136.91,6958.0,123.2107,123.3007,123.0577,123.2197,6958.0
2017-11-28 15:10:00,136.92,137.08,136.89,137.08,7948.0,123.2287,123.3727,123.2017,123.3727,7948.0
2017-11-28 15:20:00,137.09,137.1,136.83,136.89,9017.0,123.3817,123.3907,123.1477,123.2017,9017.0
2017-11-28 15:30:00,136.9,136.96,136.75,136.81,12906.0,123.2107,123.2647,123.0757,123.1297,12906.0
2017-11-28 15:40:00,136.79,136.97,136.76,136.82,16011.0,123.1117,123.2737,123.0847,123.1387,16011.0
2017-11-28 15:50:00,136.81,136.98,136.77,136.89,44117.0,123.1297,123.2827,123.0937,123.2017,44117.0
2017-11-29 09:30:00,137.17,137.17,136.32,136.32,26647.0,123.4537,123.4537,122.6887,122.6887,26647.0
2017-11-29 09:40:00,136.41,136.49,136.12,136.21,13115.0,122.7697,122.8417,122.5087,122.5897,13115.0
2017-11-29 09:50:00,136.17,136.39,136.08,136.38,20370.0,122.5537,122.7517,122.4727,122.7427,20370.0
2017-11-29 10:00:00,136.3,136.3,135.94,135.97,10943.0,122.6707,122.6707,122.3467,122.3737,10943.0
2017-11-29 10:10:00,136.01,136.01,135.13,135.25,23704.0,122.4097,122.4097,121.6177,121.7257,23704.0
2017-11-29 10:20:00,135.21,135.26,133.34,133.37,70919.0,121.6897,121.7347,120.0067,120.0337,70919.0
2017-11-29 10:30:00,133.45,133.82,133.29,133.82,36942.0,120.1057,120.4387,119.9617,120.4387,36942.0
2017-11-29 10:40:00,133.86,134.36,133.79,134.06,19981.0,120.4747,120.9247,120.4117,120.6547,19981.0
2017-11-29 10:50:00,134.06,134.22,133.89,133.92,11535.0,120.6547,120.7987,120.5017,120.5287,11535.0
2017-11-29 11:00:00,133.9,134.22,133.87,134.06,11438.0,120.5107,120.7987,120.4837,120.6547,11438.0
2017-11-29 11:10:00,134.06,134.1,133.81,134.01,41909.0,120.6547,120.6907,120.4297,120.6097,41909.0
2017-11-29 11:20:00,134.0,134.0,133.47,133.66,26576.0,120.6007,120.6007,120.1237,120.2947,26576.0
2017-11-29 11:30:00,133.67,133.78,133.37,133.46,26703.0,120.3037,120.4027,120.0337,120.1147,26703.0
2017-11-29 11:40:00,133.52,133.52,132.65,132.84,25077.0,120.1687,120.1687,119.3857,119.5567,25077.0
2017-11-29 11:50:00,132.79,132.82,131.64,131.87,30522.0,119.5117,119.5387,118.4767,118.6837,30522.0
2017-11-29 12:00:00,132.04,132.04,131.25,131.27,36650.0,118.8367,118.8367,118.1257,118.1437,36650.0
2017-11-29 12:10:00,131.28,131.71,130.63,130.83,74375.0,118.1527,118.5397,117.5677,117.7477,74375.0
2017-11-29 12:20:00,130.77,131.7,130.77,131.21,56717.0,117.6937,118.5307,117.6937,118.0897,56717.0
2017-11-29 12:30:00,131.11,131.65,131.0,131.39,51278.0,117.9997,118.4857,117.9007,118.2517,51278.0
2017-11-29 12:40:00,131.36,131.52,131.11,131.43,44575.0,118.2247,118.3687,117.9997,118.2877,44575.0
2017-11-29 12:50:00,131.41,132.15,131.25,132.01,39711.0,118.2697,118.9357,118.1257,118.8097,39711.0
2017-11-29 13:00:00,132.01,132.26,131.54,131.54,31040.0,118.8097,119.0347,118.3867,118.3867,31040.0
2017-11-29 13:10:00,131.69,131.81,131.37,131.63,12160.0,118.5217,118.6297,118.2337,118.4677,12160.0
2017-11-29 13:20:00,131.65,132.07,131.6,132.07,14846.0,118.4857,118.8637,118.4407,118.8637,14846.0
2017-11-29 13:30:00,132.09,132.52,132.05,132.52,9129.0,118.8817,119.2687,118.8457,119.2687,9129.0
2017-11-29 13:40:00,132.48,132.56,132.32,132.53,14905.0,119.2327,119.3047,119.0887,119.2777,14905.0
2017-11-29 13:50:00,132.59,132.67,132.37,132.63,16040.0,119.3317,119.4037,119.1337,119.3677,16040.0
2017-11-29 14:00:00,132.73,132.87,132.1,132.13,21366.0,119.4577,119.5837,118.8907,118.9177,21366.0
2017-11-29 14:10:00,132.16,132.29,131.96,132.05,27383.0,118.9447,119.0617,118.7647,118.8457,27383.0
2017-11-29 14:20:00,132.05,132.24,131.77,132.24,20732.0,118.8457,119.0167,118.5937,119.0167,20732.0
2017-11-29 14:30:00,132.23,132.32,132.08,132.32,12959.0,119.0077,119.0887,118.8727,119.0887,12959.0
2017-11-29 14:40:00,132.35,132.44,132.08,132.17,18317.0,119.1157,119.1967,118.8727,118.9537,18317.0
2017-11-29 14:50:00,132.15,132.21,131.77,131.78,19300.0,118.9357,118.9897,118.5937,118.6027,19300.0
2017-11-29 15:00:00,131.82,131.87,131.44,131.69,29340.0,118.6387,118.6837,118.2967,118.5217,29340.0
2017-11-29 15:10:00,131.74,131.79,131.35,131.36,26429.0,118.5667,118.6117,118.2157,118.2247,26429.0
2017-11-29 15:20:00,131.36,132.02,131.34,131.94,28181.0,118.2247,118.8187,118.2067,118.7467,28181.0
2017-11-29 15:30:00,131.94,132.02,131.57,131.69,35744.0,118.7467,118.8187,118.4137,118.5217,35744.0
2017-11-29 15:40:00,131.68,131.77,131.55,131.77,47942.0,118.5127,118.5937,118.3957,118.5937,47942.0
2017-11-29 15:50:00,131.78,132.09,131.68,131.92,108373.0,118.6027,118.8817,118.5127,118.7287,108373.0
2017-11-30 09:30:00,132.03,132.97,132.02,132.02,49667.0,118.8277,119.6737,118.8187,118.8187,49667.0
2017-11-30 09:40:00,132.05,133.23,131.76,133.23,25977.0,118.8457,119.9077,118.5847,119.9077,25977.0
2017-11-30 09:50:00,133.21,133.21,132.15,132.42,15463.0,119.8897,119.8897,118.9357,119.1787,15463.0
2017-11-30 10:00:00,132.43,132.74,132.28,132.45,26628.0,119.1877,119.4667,119.0527,119.2057,26628.0
2017-11-30 10:10:00,132.4,132.72,132.3,132.72,41603.0,119.1607,119.4487,119.0707,119.4487,41603.0
2017-11-30 10:20:00,132.6,133.19,132.59,133.13,77896.0,119.3407,119.8717,119.3317,119.8177,77896.0
2017-11-30 10:30:00,133.23,134.19,133.23,133.94,57380.0,119.9077,120.7717,119.9077,120.5467,57380.0
2017-11-30 10:40:00,133.91,133.91,133.26,133.36,32399.0,120.5197,120.5197,119.9347,120.0247,32399.0
2017-11-30 10:50:00,133.36,133.41,133.01,133.36,25742.0,120.0247,120.0697,119.7097,120.0247,25742.0
2017-11-30 11:00:00,133.44,133.63,133.37,133.45,24478.0,120.0967,120.2677,120.0337,120.1057,24478.0
2017-11-30 11:10:00,133.45,133.7,133.39,133.42,11496.0,120.1057,120.3307,120.0517,120.0787,11496.0
2017-11-30 11:20:00,133.42,133.62,133.2,133.26,9700.0,120.0787,120.2587,119.8807,119.9347,9700.0
2017-11-30 11:30:00,133.31,133.56,133.25,133.56,10672.0,119.9797,120.2047,119.9257,120.2047,10672.0
2017-11-30 11:40:00,133.57,133.67,133.33,133.67,21924.0,120.2137,120.3037,119.9977,120.3037,21924.0
2017-11-30 11:50:00,133.67,134.19,133.67,134.17,13630.0,120.3037,120.7717,120.3037,120.7537,13630.0
2017-11-30 12:00:00,134.19,134.63,134.16,134.32,16127.0,120.7717,121.1677,120.7447,120.8887,16127.0
2017-11-30 12:10:00,134.39,134.42,133.74,133.97,27269.0,120.9517,120.9787,120.3667,120.5737,27269.0
2017-11-30 12:20:00,134.03,134.41,133.96,134.31,10380.0,120.6277,120.9697,120.5647,120.8797,10380.0
2017-11-30 12:30:00,134.34,134.5,134.06,134.17,19913.0,120.9067,121.0507,120.6547,120.7537,19913.0
2017-11-30 12:40:00,134.22,134.55,134.08,134.55,8192.0,120.7987,121.0957,120.6727,121.0957,8192.0
2017-11-30 12:50:00,134.5,134.55,134.14,134.14,11886.0,121.0507,121.0957,120.7267,120.7267,11886.0
2017-11-30 13:00:00,134.09,134.25,133.81,134.13,14014.0,120.6817,120.8257,120.4297,120.7177,14014.0
2017-11-30 13:10:00,134.18,134.48,134.12,134.24,10549.0,120.7627,121.0327,120.7087,120.8167,10549.0
2017-11-30 13:20:00,134.19,134.47,134.15,134.28,7526.0,120.7717,121.0237,120.7357,120.8527,7526.0
2017-11-30 13:30:00,134.36,134.43,134.21,134.4,8012.0,120.9247,120.9877,120.7897,120.9607,8012.0
2017-11-30 13:40:00,134.34,134.37,133.83,134.13,9210.0,120.9067,120.9337,120.4477,120.7177,9210.0
2017-11-30 13:50:00,134.11,134.43,134.09,134.32,11886.0,120.6997,120.9877,120.6817,120.8887,11886.0
2017-11-30 14:00:00,134.31,134.52,134.2,134.2,10695.0,120.8797,121.0687,120.7807,120.7807,10695.0
2017-11-30 14:10:00,134.23,134.6,134.23,134.45,21822.0,120.8077,121.1407,120.8077,121.0057,21822.0
2017-11-30 14:20:00,134.42,134.81,134.42,134.73,10927.0,120.9787,121.3297,120.9787,121.2577,10927.0
2017-11-30 14:30:00,134.7,134.73,134.29,134.37,17025.0,121.2307,121.2577,120.8617,120.9337,17025.0
2017-11-30 14:40:00,134.43,134.43,134.24,134.25,20835.0,120.9877,120.9877,120.8167,120.8257,20835.0
2017-11-30 14:50:00,134.24,134.43,134.21,134.41,6196.0,120.8167,120.9877,120.7897,120.9697,6196.0
2017-11-30 15:00:00,134.37,134.47,133.95,134.0,15731.0,120.9337,121.0237,120.5557,120.6007,15731.0
2017-11-30 15:10:00,134.03,134.22,133.98,134.05,18819.0,120.6277,120.7987,120.5827,120.6457,18819.0
2017-11-30 15:20:00,134.04,134.21,133.98,134.18,23300.0,120.6367,120.7897,120.5827,120.7627,23300.0
2017-11-30 15:30:00,134.18,134.26,133.97,134.0,29475.0,120.7627,120.8347,120.5737,120.6007,29475.0
2017-11-30 15:40:00,134.01,134.5,134.01,134.5,25330.0,120.6097,121.0507,120.6097,121.0507,25330.0
2017-11-30 15:50:00,134.5,134.56,134.21,134.33,96608.0,121.0507,121.1047,120.7897,120.8977,96608.0
2017-12-01 09:30:00,134.86,135.4,134.4,135.09,47319.0,121.3747,121.8607,120.9607,121.5817,47319.0
2017-12-01 09:40:00,134.93,134.93,133.35,133.5,18213.0,121.4377,121.4377,120.0157,120.1507,18213.0
2017-12-01 09:50:00,133.5,133.62,133.02,133.27,12855.0,120.1507,120.2587,119.7187,119.9437,12855.0
2017-12-01 10:00:00,133.27,133.4,133.17,133.19,15944.0,119.9437,120.0607,119.8537,119.8717,15944.0
2017-12-01 10:10:00,133.18,133.57,133.09,133.53,20328.0,119.8627,120.2137,119.7817,120.1777,20328.0
2017-12-01 10:20:00,133.56,133.88,133.52,133.79,7387.0,120.2047,120.4927,120.1687,120.4117,7387.0
2017-12-01 10:30:00,133.87,133.95,133.38,133.44,7411.0,120.4837,120.5557,120.0427,120.0967,7411.0
2017-12-01 10:40:00,133.56,133.96,133.45,133.84,11113.0,120.2047,120.5647,120.1057,120.4567,11113.0
2017-12-01 10:50:00,133.85,134.0,133.73,133.87,7670.0,120.4657,120.6007,120.3577,120.4837,7670.0
2017-12-01 11:00:00,133.92,133.99,132.86,133.05,21776.0,120.5287,120.5917,119.5747,119.7457,21776.0
2017-12-01 11:10:00,133.04,133.04,131.75,132.2,48958.0,119.7367,119.7367,118.5757,118.9807,48958.0
2017-12-01 11:20:00,132.25,132.44,130.65,130.74,45509.0,119.0257,119.1967,117.5857,117.6667,45509.0
2017-12-01 11:30:00,130.87,131.1,130.01,131.02,52607.0,117.7837,117.9907,117.0097,117.9187,52607.0
2017-12-01 11:40:00,131.12,131.23,130.28,130.3,43143.0,118.0087,118.1077,117.2527,117.2707,43143.0
2017-12-01 11:50:00,130.28,131.32,130.05,131.25,30531.0,117.2527,118.1887,117.0457,118.1257,30531.0
2017-12-01 12:00:00,131.31,131.55,130.8,131.33,21663.0,118.1797,118.3957,117.7207,118.1977,21663.0
2017-12-01 12:10:00,131.22,131.9,130.97,131.47,46866.0,118.0987,118.7107,117.8737,118.3237,46866.0
2017-12-01 12:20:00,131.64,131.64,131.32,131.32,19873.0,118.4767,118.4767,118.1887,118.1887,19873.0
2017-12-01 12:30:00,131.48,131.64,131.18,131.26,15682.0,118.3327,118.4767,118.0627,118.1347,15682.0
2017-12-01 12:40:00,131.32,131.9,131.16,131.84,19657.0,118.1887,118.7107,118.0447,118.6567,19657.0
2017-12-01 12:50:00,131.86,132.0,131.59,131.83,15519.0,118.6747,118.8007,118.4317,118.6477,15519.0
2017-12-01 13:00:00,131.81,131.81,131.3,131.62,12757.0,118.6297,118.6297,118.1707,118.4587,12757.0
2017-12-01 13:10:00,131.64,131.76,131.46,131.58,8662.0,118.4767,118.5847,118.3147,118.4227,8662.0
2017-12-01 13:20:00,131.65,131.81,131.57,131.6,23134.0,118.4857,118.6297,118.4137,118.4407,23134.0
2017-12-01 13:30:00,131.53,132.1,131.53,132.1,10551.0,118.3777,118.8907,118.3777,118.8907,10551.0
2017-12-01 13:40:00,132.1,132.1,131.8,131.88,4760.0,118.8907,118.8907,118.6207,118.6927,4760.0
2017-12-01 13:50:00,132.02,132.13,131.66,131.96,16005.0,118.8187,118.9177,118.4947,118.7647,16005.0
2017-12-01 14:00:00,132.0,132.24,131.97,132.09,6665.0,118.8007,119.0167,118.7737,118.8817,6665.0
2017-12-01 14:10:00,132.08,132.24,132.04,132.17,6864.0,118.8727,119.0167,118.8367,118.9537,6864.0
2017-12-01 14:20:00,132.12,132.38,132.12,132.38,5809.0,118.9087,119.1427,118.9087,119.1427,5809.0
2017-12-01 14:30:00,132.29,132.37,132.13,132.18,3610.0,119.0617,119.1337,118.9177,118.9627,3610.0
2017-12-01 14:40:00,132.14,132.14,131.64,131.64,16107.0,118.9267,118.9267,118.4767,118.4767,16107.0
2017-12-01 14:50:00,131.59,131.76,131.56,131.7,10585.0,118.4317,118.5847,118.4047,118.5307,10585.0
2017-12-01 15:00:00,131.72,131.87,131.58,131.75,8815.0,118.5487,118.6837,118.4227,118.5757,8815.0
2017-12-01 15:10:00,131.76,131.82,131.65,131.74,7758.0,118.5847,118.6387,118.4857,118.5667,7758.0
2017-12-01 15:20:00,131.75,131.83,131.57,131.62,12771.0,118.5757,118.6477,118.4137,118.4587,12771.0
2017-12-01 15:30:00,131.6,131.83,131.49,131.8,85513.0,118.4407,118.6477,118.3417,118.6207,85513.0
2017-12-01 15:40:00,131.79,132.1,131.75,132.03,40122.0,118.6117,118.8907,118.5757,118.8277,40122.0
2017-12-01 15:50:00,132.07,132.33,132.07,132.14,135092.0,118.8637,119.0977,118.8637,118.9267,135092.0
2017-12-04 09:30:00,133.43,133.9,132.08,132.08,48006.0,120.0877,120.5107,118.8727,118.8727,48006.0
2017-12-04 09:40:00,132.04,132.42,131.66,131.96,34602.0,118.8367,119.1787,118.4947,118.7647,34602.0
2017-12-04 09:50:00,131.96,132.4,131.69,131.99,46475.0,118.7647,119.1607,118.5217,118.7917,46475.0
2017-12-04 10:00:00,132.1,132.46,131.83,131.9,30098.0,118.8907,119.2147,118.6477,118.7107,30098.0
2017-12-04 10:10:00,131.97,131.98,130.3,130.3,45045.0,118.7737,118.7827,117.2707,117.2707,45045.0
2017-12-04 10:20:00,130.4,130.41,129.17,129.58,82687.0,117.3607,117.3697,116.2537,116.6227,82687.0
2017-12-04 10:30:00,129.68,130.51,129.5,130.51,43916.0,116.7127,117.4597,116.5507,117.4597,43916.0
2017-12-04 10:40:00,130.5,130.64,130.11,130.46,28764.0,117.4507,117.5767,117.0997,117.4147,28764.0
2017-12-04 10:50:00,130.4,130.56,129.53,129.91,37482.0,117.3607,117.5047,116.5777,116.9197,37482.0
2017-12-04 11:00:00,129.91,130.31,129.66,130.17,25971.0,116.9197,117.2797,116.6947,117.1537,25971.0
2017-12-04 11:10:00,130.11,130.46,129.77,130.16,22624.0,117.0997,117.4147,116.7937,117.1447,22624.0
2017-12-04 11:20:00,130.24,130.96,130.2,130.76,50821.0,117.2167,117.8647,117.1807,117.6847,50821.0
2017-12-04 11:30:00,130.73,130.86,130.06,130.71,31712.0,117.6577,117.7747,117.0547,117.6397,31712.0
2017-12-04 11:40:00,130.76,130.9,130.18,130.45,20617.0,117.6847,117.8107,117.1627,117.4057,20617.0
2017-12-04 11:50:00,130.38,130.76,130.19,130.53,25320.0,117.3427,117.6847,117.1717,117.4777,25320.0
2017-12-04 12:00:00,130.46,130.78,130.4,130.71,26385.0,117.4147,117.7027,117.3607,117.6397,26385.0
2017-12-04 12:10:00,130.65,130.83,130.57,130.71,20403.0,117.5857,117.7477,117.5137,117.6397,20403.0
2017-12-04 12:20:00,130.72,130.72,130.19,130.19,27874.0,117.6487,117.6487,117.1717,117.1717,27874.0
2017-12-04 12:30:00,130.22,130.36,129.94,130.28,18715.0,117.1987,117.3247,116.9467,117.2527,18715.0
2017-12-04 12:40:00,130.28,130.49,130.24,130.36,43499.0,117.2527,117.4417,117.2167,117.3247,43499.0
2017-12-04 12:50:00,130.36,130.85,130.35,130.79,9495.0,117.3247,117.7657,117.3157,117.7117,9495.0
2017-12-04 13:00:00,130.75,130.86,130.56,130.56,9297.0,117.6757,117.7747,117.5047,117.5047,9297.0
2017-12-04 13:10:00,130.55,130.85,130.53,130.59,8624.0,117.4957,117.7657,117.4777,117.5317,8624.0
2017-12-04 13:20:00,130.64,130.73,130.3,130.35,10594.0,117.5767,117.6577,117.2707,117.3157,10594.0
2017-12-04 13:30:00,130.37,130.62,130.34,130.4,14803.0,117.3337,117.5587,117.3067,117.3607,14803.0
2017-12-04 13:40:00,130.35,130.51,130.27,130.42,6895.0,117.3157,117.4597,117.2437,117.3787,6895.0
2017-12-04 13:50:00,130.39,130.68,130.39,130.65,7076.0,117.3517,117.6127,117.3517,117.5857,7076.0
2017-12-04 14:00:00,130.67,130.67,130.4,130.46,15437.0,117.6037,117.6037,117.3607,117.4147,15437.0
2017-12-04 14:10:00,130.41,130.49,130.16,130.16,22197.0,117.3697,117.4417,117.1447,117.1447,22197.0
2017-12-04 14:20:00,130.18,130.51,130.13,130.51,26835.0,117.1627,117.4597,117.1177,117.4597,26835.0
2017-12-04 14:30:00,130.49,130.69,130.32,130.69,24172.0,117.4417,117.6217,117.2887,117.6217,24172.0
2017-12-04 14:40:00,130.67,130.67,130.47,130.56,15566.0,117.6037,117.6037,117.4237,117.5047,15566.0
2017-12-04 14:50:00,130.54,130.74,130.5,130.61,10698.0,117.4867,117.6667,117.4507,117.5497,10698.0
2017-12-04 15:00:00,130.58,130.71,130.43,130.69,28633.0,117.5227,117.6397,117.3877,117.6217,28633.0
2017-12-04 15:10:00,130.7,130.7,130.45,130.5,39775.0,117.6307,117.6307,117.4057,117.4507,39775.0
2017-12-04 15:20:00,130.52,130.67,130.48,130.52,44260.0,117.4687,117.6037,117.4327,117.4687,44260.0
2017-12-04 15:30:00,130.49,130.49,129.82,129.82,35654.0,117.4417,117.4417,116.8387,116.8387,35654.0
2017-12-04 15:40:00,129.81,129.85,129.45,129.46,87809.0,116.8297,116.8657,116.5057,116.5147,87809.0
2017-12-04 15:50:00,129.49,129.59,129.3,129.31,100769.0,116.5417,116.6317,116.3707,116.3797,100769.0
2017-12-05 09:30:00,128.5,128.51,127.18,127.84,95489.0,115.6507,115.6597,114.4627,115.0567,95489.0
2017-12-05 09:40:00,127.93,128.43,127.64,128.05,37366.0,115.1377,115.5877,114.8767,115.2457,37366.0
2017-12-05 09:50:00,128.13,128.41,127.76,128.2,87428.0,115.3177,115.5697,114.9847,115.3807,87428.0
2017-12-05 10:00:00,128.22,129.91,128.22,129.39,65490.0,115.3987,116.9197,115.3987,116.4517,65490.0
2017-12-05 10:10:00,129.41,130.24,129.08,129.86,60012.0,116.4697,117.2167,116.1727,116.8747,60012.0
2017-12-05 10:20:00,129.9,130.25,129.37,129.41,46703.0,116.9107,117.2257,116.4337,116.4697,46703.0
2017-12-05 10:30:00,129.38,130.14,129.26,130.0,32392.0,116.4427,117.1267,116.3347,117.0007,32392.0
2017-12-05 10:40:00,130.0,130.02,129.54,129.89,31418.0,117.0007,117.0187,116.5867,116.9017,31418.0
2017-12-05 10:50:00,129.97,130.05,129.72,129.86,22106.0,116.9737,117.0457,116.7487,116.8747,22106.0
2017-12-05 11:00:00,129.9,130.01,129.83,129.84,8530.0,116.9107,117.0097,116.8477,116.8567,8530.0
2017-12-05 11:10:00,129.82,129.9,129.56,129.9,10100.0,116.8387,116.9107,116.6047,116.9107,10100.0
2017-12-05 11:20:00,129.83,129.94,129.65,129.65,8297.0,116.8477,116.9467,116.6857,116.6857,8297.0
2017-12-05 11:30:00,129.72,129.73,129.43,129.5,6234.0,116.7487,116.7577,116.4877,116.5507,6234.0
2017-12-05 11:40:00,129.5,129.69,129.31,129.38,15605.0,116.5507,116.7217,116.3797,116.4427,15605.0
2017-12-05 11:50:00,129.4,129.46,128.9,129.22,25454.0,116.4607,116.5147,116.0107,116.2987,25454.0
2017-12-05 12:00:00,129.21,129.26,128.89,129.22,12687.0,116.2897,116.3347,116.0017,116.2987,12687.0
2017-12-05 12:10:00,129.22,129.5,129.22,129.38,5185.0,116.2987,116.5507,116.2987,116.4427,5185.0
2017-12-05 12:20:00,129.26,129.42,129.06,129.39,9602.0,116.3347,116.4787,116.1547,116.4517,9602.0
2017-12-05 12:30:00,129.44,129.82,129.44,129.82,14235.0,116.4967,116.8387,116.4967,116.8387,14235.0
2017-12-05 12:40:00,129.82,129.82,129.37,129.49,24155.0,116.8387,116.8387,116.4337,116.5417,24155.0
2017-12-05 12:50:00,129.53,129.63,129.36,129.4,5380.0,116.5777,116.6677,116.4247,116.4607,5380.0
2017-12-05 13:00:00,129.41,129.5,129.11,129.11,7344.0,116.4697,116.5507,116.1997,116.1997,7344.0
2017-12-05 13:10:00,129.11,129.41,129.02,129.39,6127.0,116.1997,116.4697,116.1187,116.4517,6127.0
2017-12-05 13:20:00,129.49,129.69,129.49,129.56,8438.0,116.5417,116.7217,116.5417,116.6047,8438.0
2017-12-05 13:30:00,129.56,129.63,129.39,129.55,4675.0,116.6047,116.6677,116.4517,116.5957,4675.0
2017-12-05 13:40:00,129.49,129.59,129.24,129.38,11989.0,116.5417,116.6317,116.3167,116.4427,11989.0
2017-12-05 13:50:00,129.35,129.47,129.35,129.4,6241.0,116.4157,116.5237,116.4157,116.4607,6241.0
2017-12-05 14:00:00,129.36,129.37,129.13,129.34,11145.0,116.4247,116.4337,116.2177,116.4067,11145.0
2017-12-05 14:10:00,129.31,129.34,129.16,129.2,12440.0,116.3797,116.4067,116.2447,116.2807,12440.0
2017-12-05 14:20:00,129.2,129.21,128.94,129.15,16516.0,116.2807,116.2897,116.0467,116.2357,16516.0
2017-12-05 14:30:00,129.11,129.11,128.71,128.77,26907.0,116.1997,116.1997,115.8397,115.8937,26907.0
2017-12-05 14:40:00,128.82,129.21,128.82,128.95,14419.0,115.9387,116.2897,115.9387,116.0557,14419.0
2017-12-05 14:50:00,129.0,129.18,128.84,128.99,7712.0,116.1007,116.2627,115.9567,116.0917,7712.0
2017-12-05 15:00:00,128.97,129.05,128.85,128.85,10787.0,116.0737,116.1457,115.9657,115.9657,10787.0
2017-12-05 15:10:00,128.9,129.1,128.78,128.79,14148.0,116.0107,116.1907,115.9027,115.9117,14148.0
2017-12-05 15:20:00,128.81,128.9,128.77,128.82,35774.0,115.9297,116.0107,115.8937,115.9387,35774.0
2017-12-05 15:30:00,128.78,128.82,128.5,128.52,29711.0,115.9027,115.9387,115.6507,115.6687,29711.0
2017-12-05 15:40:00,128.53,128.53,128.11,128.17,61194.0,115.6777,115.6777,115.2997,115.3537,61194.0
2017-12-05 15:50:00,128.2,128.2,127.93,127.99,212616.0,115.3807,115.3807,115.1377,115.1917,212616.0
2017-12-06 09:30:00,127.53,127.53,126.45,126.85,70678.0,114.7777,114.7777,113.8057,114.1657,70678.0
2017-12-06 09:40:00,126.94,127.39,126.64,126.65,67226.0,114.2467,114.6517,113.9767,113.9857,67226.0
2017-12-06 09:50:00,126.63,127.36,126.31,127.06,88151.0,113.9677,114.6247,113.6797,114.3547,88151.0
2017-12-06 10:00:00,127.05,127.33,126.96,127.25,50095.0,114.3457,114.5977,114.2647,114.5257,50095.0
2017-12-06 10:10:00,127.22,127.61,127.16,127.6,65477.0,114.4987,114.8497,114.4447,114.8407,65477.0
2017-12-06 10:20:00,127.62,127.91,127.52,127.7,60708.0,114.8587,115.1197,114.7687,114.9307,60708.0
2017-12-06 10:30:00,127.7,128.01,127.3,127.33,50110.0,114.9307,115.2097,114.5707,114.5977,50110.0
2017-12-06 10:40:00,127.33,127.83,127.33,127.6,49334.0,114.5977,115.0477,114.5977,114.8407,49334.0
2017-12-06 10:50:00,127.71,128.16,127.59,128.15,47829.0,114.9397,115.3447,114.8317,115.3357,47829.0
2017-12-06 11:00:00,128.16,128.2,127.86,128.04,26686.0,115.3447,115.3807,115.0747,115.2367,26686.0
2017-12-06 11:10:00,128.05,128.13,127.84,128.06,32634.0,115.2457,115.3177,115.0567,115.2547,32634.0
2017-12-06 11:20:00,128.08,128.19,127.69,127.74,40886.0,115.2727,115.3717,114.9217,114.9667,40886.0
2017-12-06 11:30:00,127.75,127.94,127.6,127.86,17747.0,114.9757,115.1467,114.8407,115.0747,17747.0
2017-12-06 11:40:00,127.9,127.9,127.5,127.56,11733.0,115.1107,115.1107,114.7507,114.8047,11733.0
2017-12-06 11:50:00,127.53,127.54,127.14,127.32,36405.0,114.7777,114.7867,114.4267,114.5887,36405.0
2017-12-06 12:00:00,127.36,127.53,127.3,127.48,16007.0,114.6247,114.7777,114.5707,114.7327,16007.0
2017-12-06 12:10:00,127.49,127.57,127.29,127.4,19061.0,114.7417,114.8137,114.5617,114.6607,19061.0
2017-12-06 12:20:00,127.41,127.41,126.89,127.04,22875.0,114.6697,114.6697,114.2017,114.3367,22875.0
2017-12-06 12:30:00,126.99,127.14,126.76,127.04,17301.0,114.2917,114.4267,114.0847,114.3367,17301.0
2017-12-06 12:40:00,127.0,127.19,126.98,127.12,55118.0,114.3007,114.4717,114.2827,114.4087,55118.0
2017-12-06 12:50:00,127.12,127.31,127.06,127.31,14682.0,114.4087,114.5797,114.3547,114.5797,14682.0
2017-12-06 13:00:00,127.34,127.4,127.07,127.1,13244.0,114.6067,114.6607,114.3637,114.3907,13244.0
2017-12-06 13:10:00,127.13,127.13,126.91,127.04,15984.0,114.4177,114.4177,114.2197,114.3367,15984.0
2017-12-06 13:20:00,127.08,127.24,127.01,127.22,13855.0,114.3727,114.5167,114.3097,114.4987,13855.0
2017-12-06 13:30:00,127.21,127.66,127.2,127.58,15856.0,114.4897,114.8947,114.4807,114.8227,15856.0
2017-12-06 13:40:00,127.54,127.55,127.19,127.26,20452.0,114.7867,114.7957,114.4717,114.5347,20452.0
2017-12-06 13:50:00,127.24,127.41,127.19,127.41,14122.0,114.5167,114.6697,114.4717,114.6697,14122.0
2017-12-06 14:00:00,127.37,127.5,127.31,127.4,20805.0,114.6337,114.7507,114.5797,114.6607,20805.0
2017-12-06 14:10:00,127.41,127.44,127.27,127.4,26272.0,114.6697,114.6967,114.5437,114.6607,26272.0
2017-12-06 14:20:00,127.41,127.42,127.29,127.34,15990.0,114.6697,114.6787,114.5617,114.6067,15990.0
2017-12-06 14:30:00,127.36,127.45,127.32,127.4,16665.0,114.6247,114.7057,114.5887,114.6607,16665.0
2017-12-06 14:40:00,127.43,127.54,127.25,127.25,21424.0,114.6877,114.7867,114.5257,114.5257,21424.0
2017-12-06 14:50:00,127.25,127.53,127.25,127.52,18719.0,114.5257,114.7777,114.5257,114.7687,18719.0
2017-12-06 15:00:00,127.48,127.5,127.37,127.45,21697.0,114.7327,114.7507,114.6337,114.7057,21697.0
2017-12-06 15:10:00,127.45,127.52,127.41,127.49,29547.0,114.7057,114.7687,114.6697,114.7417,29547.0
2017-12-06 15:20:00,127.5,127.58,127.22,127.29,33770.0,114.7507,114.8227,114.4987,114.5617,33770.0
2017-12-06 15:30:00,127.26,127.52,127.12,127.45,47130.0,114.5347,114.7687,114.4087,114.7057,47130.0
2017-12-06 15:40:00,127.47,127.76,127.44,127.6,54559.0,114.7237,114.9847,114.6967,114.8407,54559.0
2017-12-06 15:50:00,127.6,127.65,127.47,127.49,90875.0,114.8407,114.8857,114.7237,114.7417,90875.0
2017-12-07 09:30:00,127.06,128.36,127.0,128.27,32545.0,114.3547,115.5247,114.3007,115.4437,32545.0
2017-12-07 09:40:00,128.28,128.6,127.79,128.6,21105.0,115.4527,115.7407,115.0117,115.7407,21105.0
2017-12-07 09:50:00,128.58,129.63,128.58,129.38,40756.0,115.7227,116.6677,115.7227,116.4427,40756.0
2017-12-07 10:00:00,129.4,129.48,128.93,129.16,15929.0,116.4607,116.5327,116.0377,116.2447,15929.0
2017-12-07 10:10:00,129.15,129.61,129.14,129.57,14959.0,116.2357,116.6497,116.2267,116.6137,14959.0
2017-12-07 10:20:00,129.58,129.99,129.55,129.99,20258.0,116.6227,116.9917,116.5957,116.9917,20258.0
2017-12-07 10:30:00,129.93,130.49,129.91,130.1,20734.0,116.9377,117.4417,116.9197,117.0907,20734.0
2017-12-07 10:40:00,130.01,130.45,129.8,130.36,20809.0,117.0097,117.4057,116.8207,117.3247,20809.0
2017-12-07 10:50:00,130.24,130.26,129.92,130.02,14117.0,117.2167,117.2347,116.9287,117.0187,14117.0
2017-12-07 11:00:00,130.03,130.06,129.77,129.97,27893.0,117.0277,117.0547,116.7937,116.9737,27893.0
2017-12-07 11:10:00,129.94,130.23,129.94,130.14,11897.0,116.9467,117.2077,116.9467,117.1267,11897.0
2017-12-07 11:20:00,130.14,130.35,130.07,130.28,27490.0,117.1267,117.3157,117.0637,117.2527,27490.0
2017-12-07 11:30:00,130.3,130.55,130.25,130.31,19573.0,117.2707,117.4957,117.2257,117.2797,19573.0
2017-12-07 11:40:00,130.31,130.35,130.06,130.06,8256.0,117.2797,117.3157,117.0547,117.0547,8256.0
2017-12-07 11:50:00,130.11,130.44,130.09,130.32,13409.0,117.0997,117.3967,117.0817,117.2887,13409.0
2017-12-07 12:00:00,130.31,130.37,130.05,130.16,13984.0,117.2797,117.3337,117.0457,117.1447,13984.0
2017-12-07 12:10:00,130.16,130.28,130.08,130.13,26958.0,117.1447,117.2527,117.0727,117.1177,26958.0
2017-12-07 12:20:00,130.13,130.16,129.35,129.35,36648.0,117.1177,117.1447,116.4157,116.4157,36648.0
2017-12-07 12:30:00,129.3,129.73,129.29,129.72,9996.0,116.3707,116.7577,116.3617,116.7487,9996.0
2017-12-07 12:40:00,129.67,129.7,129.45,129.5,11957.0,116.7037,116.7307,116.5057,116.5507,11957.0
2017-12-07 12:50:00,129.49,129.57,129.3,129.4,4400.0,116.5417,116.6137,116.3707,116.4607,4400.0
2017-12-07 13:00:00,129.37,129.49,129.11,129.14,12932.0,116.4337,116.5417,116.1997,116.2267,12932.0
2017-12-07 13:10:00,129.14,129.26,129.11,129.24,7507.0,116.2267,116.3347,116.1997,116.3167,7507.0
2017-12-07 13:20:00,129.24,129.41,129.2,129.38,9966.0,116.3167,116.4697,116.2807,116.4427,9966.0
2017-12-07 13:30:00,129.37,129.39,129.23,129.39,7273.0,116.4337,116.4517,116.3077,116.4517,7273.0
2017-12-07 13:40:00,129.43,129.43,129.15,129.26,10007.0,116.4877,116.4877,116.2357,116.3347,10007.0
2017-12-07 13:50:00,129.2,129.23,129.06,129.12,6846.0,116.2807,116.3077,116.1547,116.2087,6846.0
2017-12-07 14:00:00,129.18,129.29,129.1,129.29,10219.0,116.2627,116.3617,116.1907,116.3617,10219.0
2017-12-07 14:10:00,129.28,129.29,129.2,129.25,11270.0,116.3527,116.3617,116.2807,116.3257,11270.0
2017-12-07 14:20:00,129.26,129.27,129.13,129.19,17983.0,116.3347,116.3437,116.2177,116.2717,17983.0
2017-12-07 14:30:00,129.17,129.18,128.96,128.96,15827.0,116.2537,116.2627,116.0647,116.0647,15827.0
2017-12-07 14:40:00,128.97,129.13,128.92,129.11,8384.0,116.0737,116.2177,116.0287,116.1997,8384.0
2017-12-07 14:50:00,129.14,129.25,129.1,129.21,14393.0,116.2267,116.3257,116.1907,116.2897,14393.0
2017-12-07 15:00:00,129.28,129.3,129.1,129.15,10358.0,116.3527,116.3707,116.1907,116.2357,10358.0
2017-12-07 15:10:00,129.15,129.22,129.11,129.13,7372.0,116.2357,116.2987,116.1997,116.2177,7372.0
2017-12-07 15:20:00,129.15,129.33,129.12,129.29,15455.0,116.2357,116.3977,116.2087,116.3617,15455.0
2017-12-07 15:30:00,129.28,129.38,129.23,129.3,14400.0,116.3527,116.4427,116.3077,116.3707,14400.0
2017-12-07 15:40:00,129.32,129.34,129.03,129.07,40050.0,116.3887,116.4067,116.1277,116.1637,40050.0
2017-12-07 15:50:00,129.05,129.15,128.96,129.1,78128.0,116.1457,116.2357,116.0647,116.1907,78128.0
2017-12-08 09:30:00,129.93,130.94,129.88,130.88,40888.0,116.9377,117.8467,116.8927,117.7927,40888.0
2017-12-08 09:40:00,130.75,131.36,130.49,131.12,33728.0,117.6757,118.2247,117.4417,118.0087,33728.0
2017-12-08 09:50:00,131.15,131.19,130.62,130.96,28510.0,118.0357,118.0717,117.5587,117.8647,28510.0
2017-12-08 10:00:00,130.96,131.46,130.9,131.23,33302.0,117.8647,118.3147,117.8107,118.1077,33302.0
2017-12-08 10:10:00,131.17,131.35,130.9,131.14,27841.0,118.0537,118.2157,117.8107,118.0267,27841.0
2017-12-08 10:20:00,131.0,131.03,130.78,131.03,46566.0,117.9007,117.9277,117.7027,117.9277,46566.0
2017-12-08 10:30:00,131.03,131.09,130.7,130.87,67397.0,117.9277,117.9817,117.6307,117.7837,67397.0
2017-12-08 10:40:00,130.81,131.17,130.63,131.0,84317.0,117.7297,118.0537,117.5677,117.9007,84317.0
2017-12-08 10:50:00,131.03,131.85,131.0,131.34,43788.0,117.9277,118.6657,117.9007,118.2067,43788.0
2017-12-08 11:00:00,131.41,131.41,130.69,130.79,40402.0,118.2697,118.2697,117.6217,117.7117,40402.0
2017-12-08 11:10:00,130.8,130.99,130.75,130.8,30602.0,117.7207,117.8917,117.6757,117.7207,30602.0
2017-12-08 11:20:00,130.81,130.94,130.15,130.27,47793.0,117.7297,117.8467,117.1357,117.2437,47793.0
2017-12-08 11:30:00,130.21,130.39,130.01,130.39,22900.0,117.1897,117.3517,117.0097,117.3517,22900.0
2017-12-08 11:40:00,130.4,130.63,130.34,130.61,13063.0,117.3607,117.5677,117.3067,117.5497,13063.0
2017-12-08 11:50:00,130.52,130.55,130.33,130.51,29928.0,117.4687,117.4957,117.2977,117.4597,29928.0
2017-12-08 12:00:00,130.49,130.56,130.28,130.28,34185.0,117.4417,117.5047,117.2527,117.2527,34185.0
2017-12-08 12:10:00,130.25,130.34,130.1,130.2,14824.0,117.2257,117.3067,117.0907,117.1807,14824.0
2017-12-08 12:20:00,130.19,130.35,130.1,130.32,24047.0,117.1717,117.3157,117.0907,117.2887,24047.0
2017-12-08 12:30:00,130.28,130.71,130.27,130.64,23952.0,117.2527,117.6397,117.2437,117.5767,23952.0
2017-12-08 12:40:00,130.64,130.88,130.64,130.77,43401.0,117.5767,117.7927,117.5767,117.6937,43401.0
2017-12-08 12:50:00,130.73,130.82,130.55,130.76,21653.0,117.6577,117.7387,117.4957,117.6847,21653.0
2017-12-08 13:00:00,130.81,131.0,130.74,130.91,15974.0,117.7297,117.9007,117.6667,117.8197,15974.0
2017-12-08 13:10:00,130.87,131.02,130.68,130.9,26134.0,117.7837,117.9187,117.6127,117.8107,26134.0
2017-12-08 13:20:00,130.9,131.04,130.83,130.85,14861.0,117.8107,117.9367,117.7477,117.7657,14861.0
2017-12-08 13:30:00,130.88,131.0,130.75,130.84,21909.0,117.7927,117.9007,117.6757,117.7567,21909.0
2017-12-08 13:40:00,130.8,130.93,130.64,130.69,21905.0,117.7207,117.8377,117.5767,117.6217,21905.0
2017-12-08 13:50:00,130.64,130.68,130.48,130.68,16815.0,117.5767,117.6127,117.4327,117.6127,16815.0
2017-12-08 14:00:00,130.68,130.73,130.47,130.61,22249.0,117.6127,117.6577,117.4237,117.5497,22249.0
2017-12-08 14:10:00,130.6,130.63,130.36,130.43,19025.0,117.5407,117.5677,117.3247,117.3877,19025.0
2017-12-08 14:20:00,130.46,130.47,130.13,130.29,15382.0,117.4147,117.4237,117.1177,117.2617,15382.0
2017-12-08 14:30:00,130.3,130.42,130.2,130.32,24303.0,117.2707,117.3787,117.1807,117.2887,24303.0
2017-12-08 14:40:00,130.37,130.38,130.21,130.22,13189.0,117.3337,117.3427,117.1897,117.1987,13189.0
2017-12-08 14:50:00,130.22,130.37,130.15,130.37,17011.0,117.1987,117.3337,117.1357,117.3337,17011.0
2017-12-08 15:00:00,130.34,130.52,130.26,130.42,15411.0,117.3067,117.4687,117.2347,117.3787,15411.0
2017-12-08 15:10:00,130.43,130.43,130.14,130.17,13605.0,117.3877,117.3877,117.1267,117.1537,13605.0
2017-12-08 15:20:00,130.18,130.37,130.14,130.37,13669.0,117.1627,117.3337,117.1267,117.3337,13669.0
2017-12-08 15:30:00,130.37,130.49,130.31,130.49,30686.0,117.3337,117.4417,117.2797,117.4417,30686.0
2017-12-08 15:40:00,130.5,130.76,130.21,130.21,62437.0,117.4507,117.6847,117.1897,117.1897,62437.0
2017-12-08 15:50:00,130.29,130.61,130.29,130.58,79901.0,117.2617,117.5497,117.2617,117.5227,79901.0
2017-12-11 09:30:00,130.96,131.5,130.77,131.41,38010.0,117.8647,118.3507,117.6937,118.2697,38010.0
2017-12-11 09:40:00,131.42,132.15,131.32,131.98,39046.0,118.2787,118.9357,118.1887,118.7827,39046.0
2017-12-11 09:50:00,131.96,132.06,131.2,132.0,48436.0,118.7647,118.8547,118.0807,118.8007,48436.0
2017-12-11 10:00:00,132.04,132.04,131.37,131.49,21050.0,118.8367,118.8367,118.2337,118.3417,21050.0
2017-12-11 10:10:00,131.6,131.6,131.2,131.25,13802.0,118.4407,118.4407,118.0807,118.1257,13802.0
2017-12-11 10:20:00,131.23,131.24,130.69,130.78,14529.0,118.1077,118.1167,117.6217,117.7027,14529.0
2017-12-11 10:30:00,130.77,130.85,130.47,130.47,16026.0,117.6937,117.7657,117.4237,117.4237,16026.0
2017-12-11 10:40:00,130.54,130.59,130.3,130.34,11000.0,117.4867,117.5317,117.2707,117.3067,11000.0
2017-12-11 10:50:00,130.39,130.51,130.17,130.42,25913.0,117.3517,117.4597,117.1537,117.3787,25913.0
2017-12-11 11:00:00,130.42,130.85,130.39,130.85,12742.0,117.3787,117.7657,117.3517,117.7657,12742.0
2017-12-11 11:10:00,130.9,131.13,130.71,130.76,18258.0,117.8107,118.0177,117.6397,117.6847,18258.0
2017-12-11 11:20:00,130.73,131.31,130.73,131.21,11700.0,117.6577,118.1797,117.6577,118.0897,11700.0
2017-12-11 11:30:00,131.27,131.42,131.11,131.29,9847.0,118.1437,118.2787,117.9997,118.1617,9847.0
2017-12-11 11:40:00,131.28,131.3,131.05,131.25,9149.0,118.1527,118.1707,117.9457,118.1257,9149.0
2017-12-11 11:50:00,131.25,131.25,131.07,131.09,10302.0,118.1257,118.1257,117.9637,117.9817,10302.0
2017-12-11 12:00:00,131.11,131.42,131.06,131.37,15446.0,117.9997,118.2787,117.9547,118.2337,15446.0
2017-12-11 12:10:00,131.36,131.53,131.32,131.41,15756.0,118.2247,118.3777,118.1887,118.2697,15756.0
2017-12-11 12:20:00,131.36,131.7,131.36,131.6,25214.0,118.2247,118.5307,118.2247,118.4407,25214.0
2017-12-11 12:30:00,131.61,131.71,131.52,131.67,12864.0,118.4497,118.5397,118.3687,118.5037,12864.0
2017-12-11 12:40:00,131.64,131.66,131.2,131.22,13717.0,118.4767,118.4947,118.0807,118.0987,13717.0
2017-12-11 12:50:00,131.2,131.46,131.2,131.39,13431.0,118.0807,118.3147,118.0807,118.2517,13431.0
2017-12-11 13:00:00,131.41,131.47,131.18,131.27,12616.0,118.2697,118.3237,118.0627,118.1437,12616.0
2017-12-11 13:10:00,131.32,131.32,131.2,131.3,22159.0,118.1887,118.1887,118.0807,118.1707,22159.0
2017-12-11 13:20:00,131.3,131.35,131.17,131.23,8014.0,118.1707,118.2157,118.0537,118.1077,8014.0
2017-12-11 13:30:00,131.24,131.3,131.08,131.11,6613.0,118.1167,118.1707,117.9727,117.9997,6613.0
2017-12-11 13:40:00,131.07,131.17,131.07,131.08,5800.0,117.9637,118.0537,117.9637,117.9727,5800.0
2017-12-11 13:50:00,131.08,131.25,131.03,131.19,9251.0,117.9727,118.1257,117.9277,118.0717,9251.0
2017-12-11 14:00:00,131.19,131.22,131.13,131.2,9421.0,118.0717,118.0987,118.0177,118.0807,9421.0
2017-12-11 14:10:00,131.17,131.23,131.13,131.18,12468.0,118.0537,118.1077,118.0177,118.0627,12468.0
2017-12-11 14:20:00,131.19,131.29,131.15,131.18,7703.0,118.0717,118.1617,118.0357,118.0627,7703.0
2017-12-11 14:30:00,131.2,131.37,131.18,131.33,10466.0,118.0807,118.2337,118.0627,118.1977,10466.0
2017-12-11 14:40:00,131.31,131.4,131.27,131.36,8306.0,118.1797,118.2607,118.1437,118.2247,8306.0
2017-12-11 14:50:00,131.34,131.4,131.25,131.37,11547.0,118.2067,118.2607,118.1257,118.2337,11547.0
2017-12-11 15:00:00,131.35,131.43,131.04,131.07,22723.0,118.2157,118.2877,117.9367,117.9637,22723.0
2017-12-11 15:10:00,131.06,131.08,130.99,131.0,14693.0,117.9547,117.9727,117.8917,117.9007,14693.0
2017-12-11 15:20:00,131.01,131.02,130.87,130.92,14504.0,117.9097,117.9187,117.7837,117.8287,14504.0
2017-12-11 15:30:00,130.92,131.19,130.9,131.05,21322.0,117.8287,118.0717,117.8107,117.9457,21322.0
2017-12-11 15:40:00,131.08,131.08,130.88,130.97,31486.0,117.9727,117.9727,117.7927,117.8737,31486.0
2017-12-11 15:50:00,131.01,131.18,130.91,131.13,70247.0,117.9097,118.0627,117.8197,118.0177,70247.0
2017-12-12 09:30:00,131.0,131.12,130.32,130.32,74734.0,117.9007,118.0087,117.2887,117.2887,74734.0
2017-12-12 09:40:00,130.4,130.82,130.3,130.56,44140.0,117.3607,117.7387,117.2707,117.5047,44140.0
2017-12-12 09:50:00,130.62,130.79,130.37,130.58,26734.0,117.5587,117.7117,117.3337,117.5227,26734.0
2017-12-12 10:00:00,130.57,130.59,130.12,130.31,14104.0,117.5137,117.5317,117.1087,117.2797,14104.0
2017-12-12 10:10:00,130.25,130.53,130.19,130.39,10914.0,117.2257,117.4777,117.1717,117.3517,10914.0
2017-12-12 10:20:00,130.44,130.46,130.22,130.4,22256.0,117.3967,117.4147,117.1987,117.3607,22256.0
2017-12-12 10:30:00,130.38,130.65,130.25,130.65,25257.0,117.3427,117.5857,117.2257,117.5857,25257.0
2017-12-12 10:40:00,130.66,130.66,130.24,130.5,21094.0,117.5947,117.5947,117.2167,117.4507,21094.0
2017-12-12 10:50:00,130.5,130.57,130.32,130.4,26359.0,117.4507,117.5137,117.2887,117.3607,26359.0
2017-12-12 11:00:00,130.41,130.51,130.31,130.48,20974.0,117.3697,117.4597,117.2797,117.4327,20974.0
2017-12-12 11:10:00,130.44,130.55,130.41,130.47,16065.0,117.3967,117.4957,117.3697,117.4237,16065.0
2017-12-12 11:20:00,130.45,130.48,130.2,130.4,14043.0,117.4057,117.4327,117.1807,117.3607,14043.0
2017-12-12 11:30:00,130.46,130.46,130.25,130.35,8361.0,117.4147,117.4147,117.2257,117.3157,8361.0
2017-12-12 11:40:00,130.38,130.42,130.22,130.4,28427.0,117.3427,117.3787,117.1987,117.3607,28427.0
2017-12-12 11:50:00,130.38,130.38,130.2,130.3,8662.0,117.3427,117.3427,117.1807,117.2707,8662.0
2017-12-12 12:00:00,130.21,130.35,130.14,130.18,7204.0,117.1897,117.3157,117.1267,117.1627,7204.0
2017-12-12 12:10:00,130.18,130.34,130.14,130.3,6777.0,117.1627,117.3067,117.1267,117.2707,6777.0
2017-12-12 12:20:00,130.35,130.49,130.25,130.3,6876.0,117.3157,117.4417,117.2257,117.2707,6876.0
2017-12-12 12:30:00,130.31,130.41,130.27,130.3,4390.0,117.2797,117.3697,117.2437,117.2707,4390.0
2017-12-12 12:40:00,130.28,130.53,130.24,130.36,17147.0,117.2527,117.4777,117.2167,117.3247,17147.0
2017-12-12 12:50:00,130.41,130.46,130.34,130.34,9935.0,117.3697,117.4147,117.3067,117.3067,9935.0
2017-12-12 13:00:00,130.37,130.47,130.34,130.41,12515.0,117.3337,117.4237,117.3067,117.3697,12515.0
2017-12-12 13:10:00,130.43,130.54,130.41,130.48,13136.0,117.3877,117.4867,117.3697,117.4327,13136.0
2017-12-12 13:20:00,130.44,130.49,130.36,130.37,6742.0,117.3967,117.4417,117.3247,117.3337,6742.0
2017-12-12 13:30:00,130.34,130.44,130.26,130.44,4690.0,117.3067,117.3967,117.2347,117.3967,4690.0
2017-12-12 13:40:00,130.46,130.46,130.22,130.22,5532.0,117.4147,117.4147,117.1987,117.1987,5532.0
2017-12-12 13:50:00,130.25,130.3,130.16,130.22,9427.0,117.2257,117.2707,117.1447,117.1987,9427.0
2017-12-12 14:00:00,130.24,130.3,130.14,130.3,10116.0,117.2167,117.2707,117.1267,117.2707,10116.0
2017-12-12 14:10:00,130.33,130.48,130.31,130.4,18190.0,117.2977,117.4327,117.2797,117.3607,18190.0
2017-12-12 14:20:00,130.38,130.46,130.35,130.36,8099.0,117.3427,117.4147,117.3157,117.3247,8099.0
2017-12-12 14:30:00,130.4,130.5,130.34,130.5,5675.0,117.3607,117.4507,117.3067,117.4507,5675.0
2017-12-12 14:40:00,130.51,130.61,130.43,130.57,19380.0,117.4597,117.5497,117.3877,117.5137,19380.0
2017-12-12 14:50:00,130.58,130.64,130.52,130.56,9051.0,117.5227,117.5767,117.4687,117.5047,9051.0
2017-12-12 15:00:00,130.56,130.61,130.51,130.54,8168.0,117.5047,117.5497,117.4597,117.4867,8168.0
2017-12-12 15:10:00,130.56,130.56,130.39,130.41,10979.0,117.5047,117.5047,117.3517,117.3697,10979.0
2017-12-12 15:20:00,130.43,130.48,130.36,130.42,12860.0,117.3877,117.4327,117.3247,117.3787,12860.0
2017-12-12 15:30:00,130.42,130.49,130.37,130.39,20124.0,117.3787,117.4417,117.3337,117.3517,20124.0
2017-12-12 15:40:00,130.39,130.49,130.34,130.37,39152.0,117.3517,117.4417,117.3067,117.3337,39152.0
2017-12-12 15:50:00,130.36,130.41,130.25,130.37,77969.0,117.3247,117.3697,117.2257,117.3337,77969.0
2017-12-13 09:30:00,130.37,130.51,129.78,130.47,26303.0,117.3337,117.4597,116.8027,117.4237,26303.0
2017-12-13 09:40:00,130.57,130.95,130.5,130.83,7870.0,117.5137,117.8557,117.4507,117.7477,7870.0
2017-12-13 09:50:00,130.84,130.98,130.68,130.79,12125.0,117.7567,117.8827,117.6127,117.7117,12125.0
2017-12-13 10:00:00,130.67,130.67,130.25,130.56,19044.0,117.6037,117.6037,117.2257,117.5047,19044.0
2017-12-13 10:10:00,130.55,130.81,130.44,130.6,14052.0,117.4957,117.7297,117.3967,117.5407,14052.0
2017-12-13 10:20:00,130.64,130.75,130.46,130.46,13395.0,117.5767,117.6757,117.4147,117.4147,13395.0
2017-12-13 10:30:00,130.49,130.72,130.49,130.71,12355.0,117.4417,117.6487,117.4417,117.6397,12355.0
2017-12-13 10:40:00,130.69,130.81,130.51,130.71,12551.0,117.6217,117.7297,117.4597,117.6397,12551.0
2017-12-13 10:50:00,130.66,130.73,130.24,130.59,10147.0,117.5947,117.6577,117.2167,117.5317,10147.0
2017-12-13 11:00:00,130.69,130.85,130.57,130.68,16402.0,117.6217,117.7657,117.5137,117.6127,16402.0
2017-12-13 11:10:00,130.78,130.82,130.54,130.57,9066.0,117.7027,117.7387,117.4867,117.5137,9066.0
2017-12-13 11:20:00,130.64,130.64,130.19,130.4,16549.0,117.5767,117.5767,117.1717,117.3607,16549.0
2017-12-13 11:30:00,130.4,131.1,130.4,130.86,55172.0,117.3607,117.9907,117.3607,117.7747,55172.0
2017-12-13 11:40:00,130.86,130.96,130.7,130.93,9174.0,117.7747,117.8647,117.6307,117.8377,9174.0
2017-12-13 11:50:00,130.89,130.98,130.39,130.9,21621.0,117.8017,117.8827,117.3517,117.8107,21621.0
2017-12-13 12:00:00,130.85,130.85,130.45,130.45,8945.0,117.7657,117.7657,117.4057,117.4057,8945.0
2017-12-13 12:10:00,130.45,130.61,130.42,130.44,9279.0,117.4057,117.5497,117.3787,117.3967,9279.0
2017-12-13 12:20:00,130.46,130.5,130.29,130.41,4783.0,117.4147,117.4507,117.2617,117.3697,4783.0
2017-12-13 12:30:00,130.45,130.46,129.89,130.05,29416.0,117.4057,117.4147,116.9017,117.0457,29416.0
2017-12-13 12:40:00,129.98,130.17,129.83,129.99,26600.0,116.9827,117.1537,116.8477,116.9917,26600.0
2017-12-13 12:50:00,129.99,130.4,129.96,130.32,3341.0,116.9917,117.3607,116.9647,117.2887,3341.0
2017-12-13 13:00:00,130.23,130.3,130.13,130.3,3553.0,117.2077,117.2707,117.1177,117.2707,3553.0
2017-12-13 13:10:00,130.27,130.35,130.17,130.29,6910.0,117.2437,117.3157,117.1537,117.2617,6910.0
2017-12-13 13:20:00,130.25,130.37,130.22,130.36,4932.0,117.2257,117.3337,117.1987,117.3247,4932.0
2017-12-13 13:30:00,130.36,130.37,130.11,130.12,12214.0,117.3247,117.3337,117.0997,117.1087,12214.0
2017-12-13 13:40:00,130.2,130.26,130.07,130.24,6160.0,117.1807,117.2347,117.0637,117.2167,6160.0
2017-12-13 13:50:00,130.24,130.35,130.2,130.3,4223.0,117.2167,117.3157,117.1807,117.2707,4223.0
2017-12-13 14:00:00,130.3,130.5,130.14,130.16,14820.0,117.2707,117.4507,117.1267,117.1447,14820.0
2017-12-13 14:10:00,130.3,130.34,130.18,130.31,6258.0,117.2707,117.3067,117.1627,117.2797,6258.0
2017-12-13 14:20:00,130.27,130.32,130.13,130.17,9912.0,117.2437,117.2887,117.1177,117.1537,9912.0
2017-12-13 14:30:00,130.17,130.24,130.09,130.16,10580.0,117.1537,117.2167,117.0817,117.1447,10580.0
2017-12-13 14:40:00,130.17,130.41,130.09,130.34,10694.0,117.1537,117.3697,117.0817,117.3067,10694.0
2017-12-13 14:50:00,130.38,130.4,130.2,130.4,12632.0,117.3427,117.3607,117.1807,117.3607,12632.0
2017-12-13 15:00:00,130.33,130.35,130.09,130.09,15119.0,117.2977,117.3157,117.0817,117.0817,15119.0
2017-12-13 15:10:00,130.09,130.14,130.05,130.09,14528.0,117.0817,117.1267,117.0457,117.0817,14528.0
2017-12-13 15:20:00,130.1,130.26,130.1,130.13,17353.0,117.0907,117.2347,117.0907,117.1177,17353.0
2017-12-13 15:30:00,130.15,130.27,130.12,130.23,19821.0,117.1357,117.2437,117.1087,117.2077,19821.0
2017-12-13 15:40:00,130.23,130.36,130.18,130.27,30335.0,117.2077,117.3247,117.1627,117.2437,30335.0
2017-12-13 15:50:00,130.27,130.27,130.1,130.12,140297.0,117.2437,117.2437,117.0907,117.1087,140297.0
2017-12-14 09:30:00,130.0,130.01,129.3,129.59,31278.0,117.2941,117.3032,116.6626,116.9242,31278.0
2017-12-14 09:40:00,129.61,130.06,129.59,129.8,15782.0,116.9423,117.3483,116.9242,117.1137,15782.0
2017-12-14 09:50:00,129.85,129.85,129.53,129.7,17407.0,117.1588,117.1588,116.8701,117.0235,17407.0
2017-12-14 10:00:00,129.71,129.71,129.23,129.43,32235.0,117.0325,117.0325,116.5994,116.7798,32235.0
2017-12-14 10:10:00,129.42,129.78,129.32,129.32,30591.0,116.7708,117.0956,116.6806,116.6806,30591.0
2017-12-14 10:20:00,129.33,129.56,129.3,129.35,15997.0,116.6896,116.8971,116.6626,116.7077,15997.0
2017-12-14 10:30:00,129.33,129.39,129.15,129.15,13970.0,116.6896,116.7438,116.5272,116.5272,13970.0
2017-12-14 10:40:00,129.17,129.3,129.12,129.28,16043.0,116.5453,116.6626,116.5001,116.6445,16043.0
2017-12-14 10:50:00,129.29,129.43,129.04,129.13,18426.0,116.6535,116.7798,116.428,116.5092,18426.0
2017-12-14 11:00:00,129.09,129.1,128.69,128.76,24328.0,116.4731,116.4821,116.1122,116.1753,24328.0
2017-12-14 11:10:00,128.75,128.9,128.58,128.62,15731.0,116.1663,116.3016,116.0129,116.049,15731.0
2017-12-14 11:20:00,128.67,128.99,128.4,128.99,14053.0,116.0941,116.3828,115.8505,116.3828,14053.0
2017-12-14 11:30:00,129.11,129.11,128.73,129.0,27409.0,116.4911,116.4911,116.1483,116.3919,27409.0
2017-12-14 11:40:00,129.2,129.21,128.97,129.03,9395.0,116.5723,116.5813,116.3648,116.4189,9395.0
2017-12-14 11:50:00,129.08,129.24,129.0,129.2,8323.0,116.4641,116.6084,116.3919,116.5723,8323.0
2017-12-14 12:00:00,129.11,129.28,129.0,129.28,16256.0,116.4911,116.6445,116.3919,116.6445,16256.0
2017-12-14 12:10:00,129.29,129.31,128.99,129.09,27719.0,116.6535,116.6716,116.3828,116.4731,27719.0
2017-12-14 12:20:00,129.09,129.11,128.81,128.91,12415.0,116.4731,116.4911,116.2204,116.3107,12415.0
2017-12-14 12:30:00,128.88,128.88,128.7,128.78,12275.0,116.2836,116.2836,116.1212,116.1934,12275.0
2017-12-14 12:40:00,128.75,128.88,128.69,128.74,9012.0,116.1663,116.2836,116.1122,116.1573,9012.0
2017-12-14 12:50:00,128.75,128.75,128.5,128.57,9716.0,116.1663,116.1663,115.9407,116.0039,9716.0
2017-12-14 13:00:00,128.61,128.77,128.39,128.44,13566.0,116.04,116.1844,115.8415,115.8866,13566.0
2017-12-14 13:10:00,128.43,128.56,128.33,128.47,6663.0,115.8776,115.9949,115.7874,115.9137,6663.0
2017-12-14 13:20:00,128.43,128.6,128.4,128.6,9606.0,115.8776,116.031,115.8505,116.031,9606.0
2017-12-14 13:30:00,128.62,128.68,128.39,128.55,6050.0,116.049,116.1031,115.8415,115.9859,6050.0
2017-12-14 13:40:00,128.49,128.53,128.21,128.37,13993.0,115.9317,115.9678,115.6791,115.8234,13993.0
2017-12-14 13:50:00,128.42,128.46,128.04,128.11,11243.0,115.8686,115.9047,115.5257,115.5889,11243.0
2017-12-14 14:00:00,128.07,128.2,127.86,128.18,12062.0,115.5528,115.6701,115.3633,115.652,12062.0
2017-12-14 14:10:00,128.16,128.22,128.02,128.22,10495.0,115.634,115.6881,115.5077,115.6881,10495.0
2017-12-14 14:20:00,128.24,128.25,127.84,127.84,15457.0,115.7062,115.7152,115.3452,115.3452,15457.0
2017-12-14 14:30:00,127.76,127.8,127.52,127.7,16182.0,115.2731,115.3092,115.0565,115.2189,16182.0
2017-12-14 14:40:00,127.7,127.7,127.53,127.63,13863.0,115.2189,115.2189,115.0655,115.1558,13863.0
2017-12-14 14:50:00,127.68,128.0,127.66,128.0,15006.0,115.2009,115.4896,115.1828,115.4896,15006.0
2017-12-14 15:00:00,127.95,127.97,127.81,127.87,13136.0,115.4445,115.4625,115.3182,115.3723,13136.0
2017-12-14 15:10:00,127.81,127.92,127.81,127.85,8210.0,115.3182,115.4174,115.3182,115.3543,8210.0
2017-12-14 15:20:00,127.85,128.01,127.84,127.89,9312.0,115.3543,115.4986,115.3452,115.3904,9312.0
2017-12-14 15:30:00,127.92,128.11,127.92,127.97,18682.0,115.4174,115.5889,115.4174,115.4625,18682.0
2017-12-14 15:40:00,128.01,128.08,127.85,127.9,24343.0,115.4986,115.5618,115.3543,115.3994,24343.0
2017-12-14 15:50:00,127.89,127.89,127.58,127.61,62514.0,115.3904,115.3904,115.1107,115.1377,62514.0
2017-12-15 09:30:00,129.19,129.76,128.99,129.64,182831.0,116.5633,117.0776,116.3828,116.9693,182831.0
2017-12-15 09:40:00,129.58,130.01,129.39,129.98,25291.0,116.9152,117.3032,116.7438,117.2761,25291.0
2017-12-15 09:50:00,130.0,130.43,129.41,130.21,47266.0,117.2941,117.6821,116.7618,117.4836,47266.0
2017-12-15 10:00:00,130.26,131.11,130.21,131.02,49844.0,117.5287,118.2956,117.4836,118.2144,49844.0
2017-12-15 10:10:00,131.05,132.04,131.03,132.04,60962.0,118.2415,119.1348,118.2235,119.1348,60962.0
2017-12-15 10:20:00,132.0,132.04,130.86,130.92,49498.0,119.0987,119.1348,118.0701,118.1242,49498.0
2017-12-15 10:30:00,130.87,131.22,130.72,130.95,35571.0,118.0791,118.3949,117.9438,118.1513,35571.0
2017-12-15 10:40:00,130.94,131.45,130.94,131.18,45525.0,118.1423,118.6024,118.1423,118.3588,45525.0
2017-12-15 10:50:00,131.22,131.28,131.0,131.03,22918.0,118.3949,118.449,118.1964,118.2235,22918.0
2017-12-15 11:00:00,131.06,131.23,130.92,131.18,32266.0,118.2505,118.4039,118.1242,118.3588,32266.0
2017-12-15 11:10:00,131.22,131.44,131.02,131.29,16496.0,118.3949,118.5934,118.2144,118.4581,16496.0
2017-12-15 11:20:00,131.34,131.59,131.15,131.53,12023.0,118.5032,118.7287,118.3317,118.6746,12023.0
2017-12-15 11:30:00,131.59,131.88,131.59,131.78,13985.0,118.7287,118.9904,118.7287,118.9002,13985.0
2017-12-15 11:40:00,131.83,131.83,131.52,131.67,15617.0,118.9453,118.9453,118.6656,118.8009,15617.0
2017-12-15 11:50:00,131.63,131.8,131.51,131.76,14141.0,118.7648,118.9182,118.6566,118.8821,14141.0
2017-12-15 12:00:00,131.81,131.81,131.49,131.65,15751.0,118.9272,118.9272,118.6385,118.7829,15751.0
2017-12-15 12:10:00,131.65,131.72,131.45,131.72,7466.0,118.7829,118.846,118.6024,118.846,7466.0
2017-12-15 12:20:00,131.71,131.74,131.46,131.54,9250.0,118.837,118.8641,118.6114,118.6836,9250.0
2017-12-15 12:30:00,131.5,131.72,131.47,131.6,14431.0,118.6475,118.846,118.6205,118.7378,14431.0
2017-12-15 12:40:00,131.59,131.62,131.3,131.49,8501.0,118.7287,118.7558,118.4671,118.6385,8501.0
2017-12-15 12:50:00,131.44,131.47,131.18,131.21,5644.0,118.5934,118.6205,118.3588,118.3859,5644.0
2017-12-15 13:00:00,131.18,131.28,130.81,130.85,54458.0,118.3588,118.449,118.025,118.0611,54458.0
2017-12-15 13:10:00,130.9,131.14,130.9,131.06,6411.0,118.1062,118.3227,118.1062,118.2505,6411.0
2017-12-15 13:20:00,131.12,131.28,130.88,130.94,15141.0,118.3047,118.449,118.0881,118.1423,15141.0
2017-12-15 13:30:00,130.93,131.13,130.87,131.13,6947.0,118.1332,118.3137,118.0791,118.3137,6947.0
2017-12-15 13:40:00,131.12,131.18,130.91,130.97,5986.0,118.3047,118.3588,118.1152,118.1693,5986.0
2017-12-15 13:50:00,130.93,131.0,130.68,130.68,9186.0,118.1332,118.1964,117.9077,117.9077,9186.0
2017-12-15 14:00:00,130.7,130.85,130.68,130.8,10818.0,117.9257,118.0611,117.9077,118.0159,10818.0
2017-12-15 14:10:00,130.79,130.81,130.35,130.43,13994.0,118.0069,118.025,117.6099,117.6821,13994.0
2017-12-15 14:20:00,130.4,130.51,130.21,130.21,9445.0,117.655,117.7543,117.4836,117.4836,9445.0
2017-12-15 14:30:00,130.19,130.36,130.16,130.3,5886.0,117.4656,117.6189,117.4385,117.5648,5886.0
2017-12-15 14:40:00,130.31,130.4,130.21,130.25,8474.0,117.5738,117.655,117.4836,117.5197,8474.0
2017-12-15 14:50:00,130.28,130.28,130.06,130.17,6854.0,117.5468,117.5468,117.3483,117.4475,6854.0
2017-12-15 15:00:00,130.12,130.35,130.11,130.22,13392.0,117.4024,117.6099,117.3934,117.4926,13392.0
2017-12-15 15:10:00,130.27,130.43,130.24,130.34,18576.0,117.5377,117.6821,117.5107,117.6009,18576.0
2017-12-15 15:20:00,130.33,130.33,130.13,130.16,10144.0,117.5919,117.5919,117.4114,117.4385,10144.0
2017-12-15 15:30:00,130.15,130.21,130.0,130.06,20834.0,117.4295,117.4836,117.2941,117.3483,20834.0
2017-12-15 15:40:00,130.06,130.09,129.6,129.63,58867.0,117.3483,117.3753,116.9332,116.9603,58867.0
2017-12-15 15:50:00,129.64,129.72,129.27,129.57,164035.0,116.9693,117.0415,116.6355,116.9062,164035.0
2017-12-18 09:30:00,131.63,132.36,131.13,132.04,58296.0,118.7648,119.4235,118.3137,119.1348,58296.0
2017-12-18 09:40:00,132.02,132.22,131.36,131.42,19218.0,119.1167,119.2972,118.5212,118.5753,19218.0
2017-12-18 09:50:00,131.43,132.18,131.2,132.17,24103.0,118.5844,119.2611,118.3768,119.252,24103.0
2017-12-18 10:00:00,132.17,132.55,131.99,132.46,34406.0,119.252,119.5949,119.0896,119.5137,34406.0
2017-12-18 10:10:00,132.53,132.53,132.01,132.22,14984.0,119.5769,119.5769,119.1077,119.2972,14984.0
2017-12-18 10:20:00,132.2,132.32,132.05,132.19,8229.0,119.2791,119.3874,119.1438,119.2701,8229.0
2017-12-18 10:30:00,132.2,132.29,131.68,131.86,19369.0,119.2791,119.3603,118.8099,118.9723,19369.0
2017-12-18 10:40:00,131.79,132.08,131.73,131.99,6800.0,118.9092,119.1708,118.855,119.0896,6800.0
2017-12-18 10:50:00,132.14,132.17,131.89,131.93,11531.0,119.225,119.252,118.9994,119.0355,11531.0
2017-12-18 11:00:00,131.8,132.19,131.75,132.13,14817.0,118.9182,119.2701,118.8731,119.216,14817.0
2017-12-18 11:10:00,132.08,132.23,132.0,132.04,11811.0,119.1708,119.3062,119.0987,119.1348,11811.0
2017-12-18 11:20:00,132.12,132.23,132.01,132.22,10852.0,119.2069,119.3062,119.1077,119.2972,10852.0
2017-12-18 11:30:00,132.17,132.49,132.15,132.46,19355.0,119.252,119.5408,119.234,119.5137,19355.0
2017-12-18 11:40:00,132.5,132.6,132.28,132.42,39020.0,119.5498,119.64,119.3513,119.4776,39020.0
2017-12-18 11:50:00,132.43,132.81,132.38,132.52,22247.0,119.4866,119.8295,119.4415,119.5678,22247.0
2017-12-18 12:00:00,132.59,132.68,132.53,132.57,20681.0,119.631,119.7122,119.5769,119.6129,20681.0
2017-12-18 12:10:00,132.54,132.74,132.45,132.69,31859.0,119.5859,119.7663,119.5047,119.7212,31859.0
2017-12-18 12:20:00,132.64,132.66,132.4,132.4,13162.0,119.6761,119.6942,119.4596,119.4596,13162.0
2017-12-18 12:30:00,132.4,132.46,132.1,132.25,62140.0,119.4596,119.5137,119.1889,119.3242,62140.0
2017-12-18 12:40:00,132.28,132.36,132.22,132.25,9651.0,119.3513,119.4235,119.2972,119.3242,9651.0
2017-12-18 12:50:00,132.29,132.29,131.43,131.48,35989.0,119.3603,119.3603,118.5844,118.6295,35989.0
2017-12-18 13:00:00,131.52,131.76,131.48,131.68,19179.0,118.6656,118.8821,118.6295,118.8099,19179.0
2017-12-18 13:10:00,131.69,131.95,131.69,131.92,23628.0,118.819,119.0535,118.819,119.0265,23628.0
2017-12-18 13:20:00,131.94,132.08,131.91,132.07,29389.0,119.0445,119.1708,119.0175,119.1618,29389.0
2017-12-18 13:30:00,132.07,132.22,131.99,132.2,8721.0,119.1618,119.2972,119.0896,119.2791,8721.0
2017-12-18 13:40:00,132.23,132.34,132.18,132.28,8649.0,119.3062,119.4054,119.2611,119.3513,8649.0
2017-12-18 13:50:00,132.25,132.26,132.03,132.06,10589.0,119.3242,119.3332,119.1257,119.1528,10589.0
2017-12-18 14:00:00,132.03,132.17,132.02,132.03,7995.0,119.1257,119.252,119.1167,119.1257,7995.0
2017-12-18 14:10:00,132.03,132.15,132.01,132.1,10262.0,119.1257,119.234,119.1077,119.1889,10262.0
2017-12-18 14:20:00,132.11,132.17,132.08,132.17,7279.0,119.1979,119.252,119.1708,119.252,7279.0
2017-12-18 14:30:00,132.18,132.25,132.14,132.23,10029.0,119.2611,119.3242,119.225,119.3062,10029.0
2017-12-18 14:40:00,132.21,132.21,132.08,132.17,10990.0,119.2881,119.2881,119.1708,119.252,10990.0
2017-12-18 14:50:00,132.13,132.49,132.07,132.34,49576.0,119.216,119.5408,119.1618,119.4054,49576.0
2017-12-18 15:00:00,132.34,132.49,132.29,132.31,16995.0,119.4054,119.5408,119.3603,119.3784,16995.0
2017-12-18 15:10:00,132.33,132.43,132.28,132.28,15639.0,119.3964,119.4866,119.3513,119.3513,15639.0
2017-12-18 15:20:00,132.25,132.25,132.08,132.11,20523.0,119.3242,119.3242,119.1708,119.1979,20523.0
2017-12-18 15:30:00,132.1,132.15,132.02,132.07,28846.0,119.1889,119.234,119.1167,119.1618,28846.0
2017-12-18 15:40:00,132.04,132.2,131.93,132.01,90852.0,119.1348,119.2791,119.0355,119.1077,90852.0
2017-12-18 15:50:00,132.0,132.14,131.97,132.05,136509.0,119.0987,119.225,119.0716,119.1438,136509.0
2017-12-19 09:30:00,132.12,132.99,132.12,132.37,63681.0,119.2069,119.9919,119.2069,119.4325,63681.0
2017-12-19 09:40:00,132.35,132.35,131.82,131.82,16759.0,119.4145,119.4145,118.9363,118.9363,16759.0
2017-12-19 09:50:00,131.9,131.95,131.6,131.81,23675.0,119.0084,119.0535,118.7378,118.9272,23675.0
2017-12-19 10:00:00,131.89,132.28,131.81,132.24,13888.0,118.9994,119.3513,118.9272,119.3152,13888.0
2017-12-19 10:10:00,132.3,132.3,131.87,132.03,47970.0,119.3693,119.3693,118.9814,119.1257,47970.0
2017-12-19 10:20:00,131.91,132.26,131.91,132.11,17253.0,119.0175,119.3332,119.0175,119.1979,17253.0
2017-12-19 10:30:00,132.15,132.27,131.97,132.07,14130.0,119.234,119.3423,119.0716,119.1618,14130.0
2017-12-19 10:40:00,132.08,132.16,131.82,132.04,21829.0,119.1708,119.243,118.9363,119.1348,21829.0
2017-12-19 10:50:00,132.02,132.07,131.8,131.81,9363.0,119.1167,119.1618,118.9182,118.9272,9363.0
2017-12-19 11:00:00,131.8,131.84,131.72,131.79,5790.0,118.9182,118.9543,118.846,118.9092,5790.0
2017-12-19 11:10:00,131.7,131.86,131.6,131.86,11484.0,118.828,118.9723,118.7378,118.9723,11484.0
2017-12-19 11:20:00,131.81,132.08,131.81,132.01,21923.0,118.9272,119.1708,118.9272,119.1077,21923.0
2017-12-19 11:30:00,132.03,132.1,131.96,132.03,33269.0,119.1257,119.1889,119.0626,119.1257,33269.0
2017-12-19 11:40:00,132.06,132.1,131.94,132.06,10893.0,119.1528,119.1889,119.0445,119.1528,10893.0
2017-12-19 11:50:00,132.06,132.12,131.92,132.02,12835.0,119.1528,119.2069,119.0265,119.1167,12835.0
2017-12-19 12:00:00,132.04,132.36,131.97,132.36,19681.0,119.1348,119.4235,119.0716,119.4235,19681.0
2017-12-19 12:10:00,132.29,132.36,132.18,132.3,8025.0,119.3603,119.4235,119.2611,119.3693,8025.0
2017-12-19 12:20:00,132.24,132.38,132.17,132.38,4909.0,119.3152,119.4415,119.252,119.4415,4909.0
2017-12-19 12:30:00,132.37,132.44,132.08,132.1,14700.0,119.4325,119.4957,119.1708,119.1889,14700.0
2017-12-19 12:40:00,132.11,132.19,132.09,132.19,3335.0,119.1979,119.2701,119.1799,119.2701,3335.0
2017-12-19 12:50:00,132.16,132.28,132.14,132.19,4390.0,119.243,119.3513,119.225,119.2701,4390.0
2017-12-19 13:00:00,132.13,132.27,132.12,132.14,1957.0,119.216,119.3423,119.2069,119.225,1957.0
2017-12-19 13:10:00,132.22,132.37,132.2,132.36,3047.0,119.2972,119.4325,119.2791,119.4235,3047.0
2017-12-19 13:20:00,132.3,132.31,132.17,132.24,1607.0,119.3693,119.3784,119.252,119.3152,1607.0
2017-12-19 13:30:00,132.23,132.28,132.07,132.23,7755.0,119.3062,119.3513,119.1618,119.3062,7755.0
2017-12-19 13:40:00,132.24,132.31,132.19,132.31,5775.0,119.3152,119.3784,119.2701,119.3784,5775.0
2017-12-19 13:50:00,132.3,132.33,132.18,132.25,4067.0,119.3693,119.3964,119.2611,119.3242,4067.0
2017-12-19 14:00:00,132.22,132.22,132.06,132.11,14964.0,119.2972,119.2972,119.1528,119.1979,14964.0
2017-12-19 14:10:00,132.12,132.16,132.08,132.12,4507.0,119.2069,119.243,119.1708,119.2069,4507.0
2017-12-19 14:20:00,132.15,132.31,132.11,132.25,2765.0,119.234,119.3784,119.1979,119.3242,2765.0
2017-12-19 14:30:00,132.23,132.26,132.11,132.11,7548.0,119.3062,119.3332,119.1979,119.1979,7548.0
2017-12-19 14:40:00,132.14,132.16,132.0,132.05,14244.0,119.225,119.243,119.0987,119.1438,14244.0
2017-12-19 14:50:00,132.09,132.15,132.0,132.1,7603.0,119.1799,119.234,119.0987,119.1889,7603.0
2017-12-19 15:00:00,132.07,132.12,131.95,131.95,13448.0,119.1618,119.2069,119.0535,119.0535,13448.0
2017-12-19 15:10:00,131.98,132.12,131.95,132.09,12366.0,119.0806,119.2069,119.0535,119.1799,12366.0
2017-12-19 15:20:00,132.11,132.14,131.99,132.01,15271.0,119.1979,119.225,119.0896,119.1077,15271.0
2017-12-19 15:30:00,132.01,132.13,132.01,132.08,9786.0,119.1077,119.216,119.1077,119.1708,9786.0
2017-12-19 15:40:00,132.11,132.18,132.06,132.09,23512.0,119.1979,119.2611,119.1528,119.1799,23512.0
2017-12-19 15:50:00,132.11,132.17,132.0,132.0,123195.0,119.1979,119.252,119.0987,119.0987,123195.0
2017-12-20 09:30:00,132.5,132.81,131.93,132.3,38814.0,119.5498,119.8295,119.0355,119.3693,38814.0
2017-12-20 09:40:00,132.39,132.39,131.93,132.02,8272.0,119.4505,119.4505,119.0355,119.1167,8272.0
2017-12-20 09:50:00,132.22,132.48,132.05,132.48,10730.0,119.2972,119.5317,119.1438,119.5317,10730.0
2017-12-20 10:00:00,132.49,132.5,132.24,132.27,9100.0,119.5408,119.5498,119.3152,119.3423,9100.0
2017-12-20 10:10:00,132.24,132.24,131.85,131.93,27471.0,119.3152,119.3152,118.9633,119.0355,27471.0
2017-12-20 10:20:00,131.86,132.0,131.8,131.94,9815.0,118.9723,119.0987,118.9182,119.0445,9815.0
2017-12-20 10:30:00,131.91,132.01,131.82,131.91,9040.0,119.0175,119.1077,118.9363,119.0175,9040.0
2017-12-20 10:40:00,131.96,132.11,131.9,132.11,15078.0,119.0626,119.1979,119.0084,119.1979,15078.0
2017-12-20 10:50:00,132.07,132.26,132.06,132.21,46346.0,119.1618,119.3332,119.1528,119.2881,46346.0
2017-12-20 11:00:00,132.22,132.47,132.1,132.45,7904.0,119.2972,119.5227,119.1889,119.5047,7904.0
2017-12-20 11:10:00,132.46,132.47,132.2,132.22,15213.0,119.5137,119.5227,119.2791,119.2972,15213.0
2017-12-20 11:20:00,132.2,132.23,132.07,132.09,9325.0,119.2791,119.3062,119.1618,119.1799,9325.0
2017-12-20 11:30:00,132.14,132.23,132.14,132.18,3466.0,119.225,119.3062,119.225,119.2611,3466.0
2017-12-20 11:40:00,132.23,132.32,132.15,132.27,24867.0,119.3062,119.3874,119.234,119.3423,24867.0
2017-12-20 11:50:00,132.32,132.32,132.19,132.26,3514.0,119.3874,119.3874,119.2701,119.3332,3514.0
2017-12-20 12:00:00,132.27,132.27,132.15,132.19,6639.0,119.3423,119.3423,119.234,119.2701,6639.0
2017-12-20 12:10:00,132.22,132.38,132.22,132.27,9450.0,119.2972,119.4415,119.2972,119.3423,9450.0
2017-12-20 12:20:00,132.27,132.35,132.19,132.2,3182.0,119.3423,119.4145,119.2701,119.2791,3182.0
2017-12-20 12:30:00,132.24,132.27,132.09,132.13,5908.0,119.3152,119.3423,119.1799,119.216,5908.0
2017-12-20 12:40:00,132.14,132.25,132.0,132.25,22296.0,119.225,119.3242,119.0987,119.3242,22296.0
2017-12-20 12:50:00,132.22,132.25,132.03,132.1,4787.0,119.2972,119.3242,119.1257,119.1889,4787.0
2017-12-20 13:00:00,132.14,132.25,132.14,132.25,1508.0,119.225,119.3242,119.225,119.3242,1508.0
2017-12-20 13:10:00,132.22,132.36,132.19,132.36,2442.0,119.2972,119.4235,119.2701,119.4235,2442.0
2017-12-20 13:20:00,132.34,132.34,132.15,132.2,6051.0,119.4054,119.4054,119.234,119.2791,6051.0
2017-12-20 13:30:00,132.17,132.21,132.12,132.16,1507.0,119.252,119.2881,119.2069,119.243,1507.0
2017-12-20 13:40:00,132.14,132.19,132.1,132.17,6688.0,119.225,119.2701,119.1889,119.252,6688.0
2017-12-20 13:50:00,132.15,132.16,132.03,132.04,4307.0,119.234,119.243,119.1257,119.1348,4307.0
2017-12-20 14:00:00,132.04,132.16,132.0,132.05,8117.0,119.1348,119.243,119.0987,119.1438,8117.0
2017-12-20 14:10:00,132.08,132.1,132.0,132.0,3565.0,119.1708,119.1889,119.0987,119.0987,3565.0
2017-12-20 14:20:00,132.02,132.09,131.97,132.0,47761.0,119.1167,119.1799,119.0716,119.0987,47761.0
2017-12-20 14:30:00,131.99,132.04,131.94,131.99,5090.0,119.0896,119.1348,119.0445,119.0896,5090.0
2017-12-20 14:40:00,131.96,132.04,131.96,132.03,5078.0,119.0626,119.1348,119.0626,119.1257,5078.0
2017-12-20 14:50:00,132.05,132.06,131.96,132.0,8978.0,119.1438,119.1528,119.0626,119.0987,8978.0
2017-12-20 15:00:00,132.04,132.05,131.95,131.97,10508.0,119.1348,119.1438,119.0535,119.0716,10508.0
2017-12-20 15:10:00,131.95,131.98,131.72,131.77,21547.0,119.0535,119.0806,118.846,118.8911,21547.0
2017-12-20 15:20:00,131.75,131.85,131.73,131.74,14136.0,118.8731,118.9633,118.855,118.8641,14136.0
2017-12-20 15:30:00,131.77,131.88,131.75,131.81,22477.0,118.8911,118.9904,118.8731,118.9272,22477.0
2017-12-20 15:40:00,131.8,131.8,131.4,131.55,30813.0,118.9182,118.9182,118.5573,118.6926,30813.0
2017-12-20 15:50:00,131.55,131.55,131.3,131.31,76761.0,118.6926,118.6926,118.4671,118.4761,76761.0
2017-12-21 09:30:00,131.69,131.97,131.14,131.37,37984.0,118.819,119.0716,118.3227,118.5302,37984.0
2017-12-21 09:40:00,131.36,131.69,131.32,131.41,21637.0,118.5212,118.819,118.4851,118.5663,21637.0
2017-12-21 09:50:00,131.38,131.5,130.9,131.17,24645.0,118.5393,118.6475,118.1062,118.3498,24645.0
2017-12-21 10:00:00,131.09,131.15,130.54,130.58,15835.0,118.2776,118.3317,117.7814,117.8174,15835.0
2017-12-21 10:10:00,130.54,130.58,130.11,130.21,16244.0,117.7814,117.8174,117.3934,117.4836,16244.0
2017-12-21 10:20:00,130.15,130.22,130.0,130.01,12658.0,117.4295,117.4926,117.2941,117.3032,12658.0
2017-12-21 10:30:00,130.01,130.11,129.67,129.8,27930.0,117.3032,117.3934,116.9964,117.1137,27930.0
2017-12-21 10:40:00,129.84,130.02,129.82,129.91,15289.0,117.1498,117.3122,117.1317,117.2129,15289.0
2017-12-21 10:50:00,129.96,129.96,129.75,129.81,13031.0,117.258,117.258,117.0686,117.1227,13031.0
2017-12-21 11:00:00,129.79,129.86,129.56,129.56,18910.0,117.1047,117.1678,116.8971,116.8971,18910.0
2017-12-21 11:10:00,129.56,129.56,129.37,129.41,19705.0,116.8971,116.8971,116.7257,116.7618,19705.0
2017-12-21 11:20:00,129.42,129.84,129.37,129.68,19128.0,116.7708,117.1498,116.7257,117.0054,19128.0
2017-12-21 11:30:00,129.67,129.7,129.55,129.66,13596.0,116.9964,117.0235,116.8881,116.9874,13596.0
2017-12-21 11:40:00,129.64,129.72,129.5,129.71,19088.0,116.9693,117.0415,116.843,117.0325,19088.0
2017-12-21 11:50:00,129.67,129.78,129.61,129.65,28766.0,116.9964,117.0956,116.9423,116.9783,28766.0
2017-12-21 12:00:00,129.69,130.0,129.68,129.87,14906.0,117.0144,117.2941,117.0054,117.1768,14906.0
2017-12-21 12:10:00,129.86,129.86,129.63,129.69,10760.0,117.1678,117.1678,116.9603,117.0144,10760.0
2017-12-21 12:20:00,129.7,129.76,129.67,129.67,7706.0,117.0235,117.0776,116.9964,116.9964,7706.0
2017-12-21 12:30:00,129.67,129.71,129.53,129.55,4832.0,116.9964,117.0325,116.8701,116.8881,4832.0
2017-12-21 12:40:00,129.56,129.58,129.5,129.53,8523.0,116.8971,116.9152,116.843,116.8701,8523.0
2017-12-21 12:50:00,129.54,129.56,129.5,129.5,14492.0,116.8791,116.8971,116.843,116.843,14492.0
2017-12-21 13:00:00,129.51,129.56,129.5,129.54,8300.0,116.852,116.8971,116.843,116.8791,8300.0
2017-12-21 13:10:00,129.55,129.66,129.54,129.59,28093.0,116.8881,116.9874,116.8791,116.9242,28093.0
2017-12-21 13:20:00,129.59,129.6,129.49,129.53,20058.0,116.9242,116.9332,116.834,116.8701,20058.0
2017-12-21 13:30:00,129.5,129.65,129.47,129.58,11260.0,116.843,116.9783,116.8159,116.9152,11260.0
2017-12-21 13:40:00,129.56,129.61,129.5,129.53,8658.0,116.8971,116.9423,116.843,116.8701,8658.0
2017-12-21 13:50:00,129.5,129.58,129.5,129.55,14919.0,116.843,116.9152,116.843,116.8881,14919.0
2017-12-21 14:00:00,129.55,129.55,129.5,129.5,9434.0,116.8881,116.8881,116.843,116.843,9434.0
2017-12-21 14:10:00,129.52,129.56,129.48,129.56,16998.0,116.861,116.8971,116.825,116.8971,16998.0
2017-12-21 14:20:00,129.56,129.6,129.54,129.54,5407.0,116.8971,116.9332,116.8791,116.8791,5407.0
2017-12-21 14:30:00,129.53,129.56,129.5,129.52,9748.0,116.8701,116.8971,116.843,116.861,9748.0
2017-12-21 14:40:00,129.51,129.52,129.46,129.46,13548.0,116.852,116.861,116.8069,116.8069,13548.0
2017-12-21 14:50:00,129.48,129.55,129.46,129.54,7505.0,116.825,116.8881,116.8069,116.8791,7505.0
2017-12-21 15:00:00,129.52,129.55,129.5,129.5,8427.0,116.861,116.8881,116.843,116.843,8427.0
2017-12-21 15:10:00,129.5,129.51,129.35,129.39,25691.0,116.843,116.852,116.7077,116.7438,25691.0
2017-12-21 15:20:00,129.4,129.4,129.08,129.1,19626.0,116.7528,116.7528,116.4641,116.4821,19626.0
2017-12-21 15:30:00,129.13,129.16,128.77,128.77,34255.0,116.5092,116.5362,116.1844,116.1844,34255.0
2017-12-21 15:40:00,128.76,128.87,128.55,128.71,52674.0,116.1753,116.2746,115.9859,116.1302,52674.0
2017-12-21 15:50:00,128.68,128.72,128.47,128.65,71985.0,116.1031,116.1392,115.9137,116.0761,71985.0
2017-12-22 09:30:00,128.37,128.42,128.01,128.13,25641.0,115.8234,115.8686,115.4986,115.6069,25641.0
2017-12-22 09:40:00,128.16,128.22,128.07,128.08,10625.0,115.634,115.6881,115.5528,115.5618,10625.0
2017-12-22 09:50:00,128.01,128.21,128.0,128.07,21014.0,115.4986,115.6791,115.4896,115.5528,21014.0
2017-12-22 10:00:00,128.1,128.17,128.0,128.15,18088.0,115.5798,115.643,115.4896,115.6249,18088.0
2017-12-22 10:10:00,128.1,128.17,128.07,128.14,16326.0,115.5798,115.643,115.5528,115.6159,16326.0
2017-12-22 10:20:00,128.15,128.4,128.12,128.33,24202.0,115.6249,115.8505,115.5979,115.7874,24202.0
2017-12-22 10:30:00,128.33,128.33,128.0,128.21,28081.0,115.7874,115.7874,115.4896,115.6791,28081.0
2017-12-22 10:40:00,128.23,128.33,128.01,128.26,18188.0,115.6971,115.7874,115.4986,115.7242,18188.0
2017-12-22 10:50:00,128.26,128.42,128.24,128.36,33661.0,115.7242,115.8686,115.7062,115.8144,33661.0
2017-12-22 11:00:00,128.37,128.43,128.28,128.36,8402.0,115.8234,115.8776,115.7422,115.8144,8402.0
2017-12-22 11:10:00,128.36,128.6,128.34,128.58,8476.0,115.8144,116.031,115.7964,116.0129,8476.0
2017-12-22 11:20:00,128.58,128.73,128.52,128.71,17940.0,116.0129,116.1483,115.9588,116.1302,17940.0
2017-12-22 11:30:00,128.72,129.02,128.64,128.97,37745.0,116.1392,116.4099,116.0671,116.3648,37745.0
2017-12-22 11:40:00,128.98,129.11,128.92,128.97,7249.0,116.3738,116.4911,116.3197,116.3648,7249.0
2017-12-22 11:50:00,129.01,129.07,128.93,129.05,9706.0,116.4009,116.455,116.3287,116.437,9706.0
2017-12-22 12:00:00,129.03,129.09,128.94,128.94,8262.0,116.4189,116.4731,116.3377,116.3377,8262.0
2017-12-22 12:10:00,128.97,129.02,128.95,129.02,7452.0,116.3648,116.4099,116.3468,116.4099,7452.0
2017-12-22 12:20:00,129.04,129.06,128.98,129.04,6503.0,116.428,116.446,116.3738,116.428,6503.0
2017-12-22 12:30:00,129.04,129.1,129.0,129.05,12596.0,116.428,116.4821,116.3919,116.437,12596.0
2017-12-22 12:40:00,129.03,129.15,129.03,129.13,4182.0,116.4189,116.5272,116.4189,116.5092,4182.0
2017-12-22 12:50:00,129.15,129.15,129.04,129.11,8060.0,116.5272,116.5272,116.428,116.4911,8060.0
2017-12-22 13:00:00,129.1,129.19,129.08,129.19,8509.0,116.4821,116.5633,116.4641,116.5633,8509.0
2017-12-22 13:10:00,129.22,129.26,129.2,129.26,3993.0,116.5904,116.6265,116.5723,116.6265,3993.0
2017-12-22 13:20:00,129.26,129.4,129.26,129.27,6575.0,116.6265,116.7528,116.6265,116.6355,6575.0
2017-12-22 13:30:00,129.29,129.39,129.27,129.34,7002.0,116.6535,116.7438,116.6355,116.6986,7002.0
2017-12-22 13:40:00,129.3,129.43,129.27,129.4,7823.0,116.6626,116.7798,116.6355,116.7528,7823.0
2017-12-22 13:50:00,129.38,129.46,129.34,129.43,12836.0,116.7347,116.8069,116.6986,116.7798,12836.0
2017-12-22 14:00:00,129.42,129.44,129.14,129.15,9582.0,116.7708,116.7889,116.5182,116.5272,9582.0
2017-12-22 14:10:00,129.15,129.2,129.03,129.08,10365.0,116.5272,116.5723,116.4189,116.4641,10365.0
2017-12-22 14:20:00,129.05,129.37,129.03,129.3,42459.0,116.437,116.7257,116.4189,116.6626,42459.0
2017-12-22 14:30:00,129.28,129.34,129.23,129.27,15385.0,116.6445,116.6986,116.5994,116.6355,15385.0
2017-12-22 14:40:00,129.3,129.3,129.06,129.16,12326.0,116.6626,116.6626,116.446,116.5362,12326.0
2017-12-22 14:50:00,129.14,129.16,129.01,129.01,6614.0,116.5182,116.5362,116.4009,116.4009,6614.0
2017-12-22 15:00:00,129.0,129.08,128.95,129.02,33767.0,116.3919,116.4641,116.3468,116.4099,33767.0
2017-12-22 15:10:00,129.03,129.09,129.03,129.07,7113.0,116.4189,116.4731,116.4189,116.455,7113.0
2017-12-22 15:20:00,129.08,129.18,129.08,129.18,8006.0,116.4641,116.5543,116.4641,116.5543,8006.0
2017-12-22 15:30:00,129.18,129.28,129.15,129.24,8625.0,116.5543,116.6445,116.5272,116.6084,8625.0
2017-12-22 15:40:00,129.23,129.29,129.09,129.18,20054.0,116.5994,116.6535,116.4731,116.5543,20054.0
2017-12-22 15:50:00,129.19,129.31,129.17,129.3,48032.0,116.5633,116.6716,116.5453,116.6626,48032.0
2017-12-26 09:30:00,129.24,129.24,128.1,128.1,25816.0,116.6084,116.6084,115.5798,115.5798,25816.0
2017-12-26 09:40:00,128.21,128.32,128.06,128.13,13771.0,115.6791,115.7783,115.5437,115.6069,13771.0
2017-12-26 09:50:00,128.18,128.34,128.1,128.34,6385.0,115.652,115.7964,115.5798,115.7964,6385.0
2017-12-26 10:00:00,128.33,128.38,128.2,128.36,3924.0,115.7874,115.8325,115.6701,115.8144,3924.0
2017-12-26 10:10:00,128.34,128.37,128.23,128.33,5409.0,115.7964,115.8234,115.6971,115.7874,5409.0
2017-12-26 10:20:00,128.43,128.51,128.41,128.49,5975.0,115.8776,115.9498,115.8595,115.9317,5975.0
2017-12-26 10:30:00,128.47,128.55,128.31,128.44,5515.0,115.9137,115.9859,115.7693,115.8866,5515.0
2017-12-26 10:40:00,128.39,128.54,128.36,128.42,6900.0,115.8415,115.9768,115.8144,115.8686,6900.0
2017-12-26 10:50:00,128.43,128.46,128.24,128.24,3733.0,115.8776,115.9047,115.7062,115.7062,3733.0
2017-12-26 11:00:00,128.25,128.4,128.14,128.33,15928.0,115.7152,115.8505,115.6159,115.7874,15928.0
2017-12-26 11:10:00,128.32,128.57,128.32,128.53,6972.0,115.7783,116.0039,115.7783,115.9678,6972.0
2017-12-26 11:20:00,128.54,128.65,128.46,128.58,7032.0,115.9768,116.0761,115.9047,116.0129,7032.0
2017-12-26 11:30:00,128.63,128.72,128.6,128.72,1701.0,116.058,116.1392,116.031,116.1392,1701.0
2017-12-26 11:40:00,128.76,128.81,128.73,128.77,4641.0,116.1753,116.2204,116.1483,116.1844,4641.0
2017-12-26 11:50:00,128.75,128.81,128.7,128.75,4150.0,116.1663,116.2204,116.1212,116.1663,4150.0
2017-12-26 12:00:00,128.75,128.82,128.71,128.82,2020.0,116.1663,116.2295,116.1302,116.2295,2020.0
2017-12-26 12:10:00,128.82,128.82,128.76,128.81,1330.0,116.2295,116.2295,116.1753,116.2204,1330.0
2017-12-26 12:20:00,128.81,128.91,128.79,128.84,2200.0,116.2204,116.3107,116.2024,116.2475,2200.0
2017-12-26 12:30:00,128.85,129.05,128.78,129.05,5703.0,116.2565,116.437,116.1934,116.437,5703.0
2017-12-26 12:40:00,129.05,129.13,129.0,129.05,2050.0,116.437,116.5092,116.3919,116.437,2050.0
2017-12-26 12:50:00,129.05,129.05,128.97,129.02,1654.0,116.437,116.437,116.3648,116.4099,1654.0
2017-12-26 13:00:00,128.99,129.2,128.99,129.2,6626.0,116.3828,116.5723,116.3828,116.5723,6626.0
2017-12-26 13:10:00,129.18,129.38,129.12,129.37,12252.0,116.5543,116.7347,116.5001,116.7257,12252.0
2017-12-26 13:20:00,129.34,129.4,129.24,129.24,5982.0,116.6986,116.7528,116.6084,116.6084,5982.0
2017-12-26 13:30:00,129.22,129.29,129.13,129.14,5501.0,116.5904,116.6535,116.5092,116.5182,5501.0
2017-12-26 13:40:00,129.13,129.17,129.07,129.17,3051.0,116.5092,116.5453,116.455,116.5453,3051.0
2017-12-26 13:50:00,129.14,129.25,129.14,129.22,2525.0,116.5182,116.6174,116.5182,116.5904,2525.0
2017-12-26 14:00:00,129.23,129.27,129.17,129.17,2500.0,116.5994,116.6355,116.5453,116.5453,2500.0
2017-12-26 14:10:00,129.16,129.28,129.16,129.28,1509.0,116.5362,116.6445,116.5362,116.6445,1509.0
2017-12-26 14:20:00,129.22,129.27,129.17,129.17,1430.0,116.5904,116.6355,116.5453,116.5453,1430.0
2017-12-26 14:30:00,129.22,129.29,129.22,129.29,1938.0,116.5904,116.6535,116.5904,116.6535,1938.0
2017-12-26 14:40:00,129.3,129.3,129.21,129.21,3161.0,116.6626,116.6626,116.5813,116.5813,3161.0
2017-12-26 14:50:00,129.22,129.25,129.2,129.25,2200.0,116.5904,116.6174,116.5723,116.6174,2200.0
2017-12-26 15:00:00,129.22,129.25,129.13,129.2,9259.0,116.5904,116.6174,116.5092,116.5723,9259.0
2017-12-26 15:10:00,129.19,129.19,129.06,129.06,2748.0,116.5633,116.5633,116.446,116.446,2748.0
2017-12-26 15:20:00,129.1,129.15,129.05,129.07,4888.0,116.4821,116.5272,116.437,116.455,4888.0
2017-12-26 15:30:00,129.02,129.03,128.95,129.0,5116.0,116.4099,116.4189,116.3468,116.3919,5116.0
2017-12-26 15:40:00,128.98,129.07,128.91,129.07,11801.0,116.3738,116.455,116.3107,116.455,11801.0
2017-12-26 15:50:00,129.08,129.08,128.87,129.04,17517.0,116.4641,116.4641,116.2746,116.428,17517.0
2017-12-27 09:30:00,129.0,129.26,128.86,129.07,13520.0,116.3919,116.6265,116.2656,116.455,13520.0
2017-12-27 09:40:00,129.12,129.24,128.75,129.2,40738.0,116.5001,116.6084,116.1663,116.5723,40738.0
2017-12-27 09:50:00,129.18,129.52,129.12,129.47,16224.0,116.5543,116.861,116.5001,116.8159,16224.0
2017-12-27 10:00:00,129.41,129.6,129.02,129.05,12996.0,116.7618,116.9332,116.4099,116.437,12996.0
2017-12-27 10:10:00,129.01,129.1,128.99,129.09,11466.0,116.4009,116.4821,116.3828,116.4731,11466.0
2017-12-27 10:20:00,129.08,129.09,128.86,128.86,6984.0,116.4641,116.4731,116.2656,116.2656,6984.0
2017-12-27 10:30:00,128.83,128.84,128.69,128.81,4825.0,116.2385,116.2475,116.1122,116.2204,4825.0
2017-12-27 10:40:00,128.78,128.8,128.61,128.73,11090.0,116.1934,116.2114,116.04,116.1483,11090.0
2017-12-27 10:50:00,128.73,128.79,128.59,128.74,7496.0,116.1483,116.2024,116.0219,116.1573,7496.0
2017-12-27 11:00:00,128.75,128.9,128.75,128.78,12709.0,116.1663,116.3016,116.1663,116.1934,12709.0
2017-12-27 11:10:00,128.77,128.98,128.72,128.97,14230.0,116.1844,116.3738,116.1392,116.3648,14230.0
2017-12-27 11:20:00,128.97,129.08,128.96,129.05,10010.0,116.3648,116.4641,116.3558,116.437,10010.0
2017-12-27 11:30:00,129.02,129.07,128.78,128.97,11364.0,116.4099,116.455,116.1934,116.3648,11364.0
2017-12-27 11:40:00,128.9,128.99,128.87,128.99,5336.0,116.3016,116.3828,116.2746,116.3828,5336.0
2017-12-27 11:50:00,128.99,128.99,128.71,128.75,6900.0,116.3828,116.3828,116.1302,116.1663,6900.0
2017-12-27 12:00:00,128.74,128.81,128.71,128.78,3800.0,116.1573,116.2204,116.1302,116.1934,3800.0
2017-12-27 12:10:00,128.78,128.82,128.7,128.75,8398.0,116.1934,116.2295,116.1212,116.1663,8398.0
2017-12-27 12:20:00,128.75,128.96,128.73,128.79,5525.0,116.1663,116.3558,116.1483,116.2024,5525.0
2017-12-27 12:30:00,128.8,128.9,128.73,128.88,3143.0,116.2114,116.3016,116.1483,116.2836,3143.0
2017-12-27 12:40:00,128.87,128.98,128.87,128.97,4020.0,116.2746,116.3738,116.2746,116.3648,4020.0
2017-12-27 12:50:00,128.98,129.0,128.89,128.94,5428.0,116.3738,116.3919,116.2926,116.3377,5428.0
2017-12-27 13:00:00,128.91,129.02,128.89,128.95,6340.0,116.3107,116.4099,116.2926,116.3468,6340.0
2017-12-27 13:10:00,128.96,128.98,128.76,128.85,3488.0,116.3558,116.3738,116.1753,116.2565,3488.0
2017-12-27 13:20:00,128.85,128.93,128.85,128.9,3606.0,116.2565,116.3287,116.2565,116.3016,3606.0
2017-12-27 13:30:00,128.92,128.93,128.83,128.89,1662.0,116.3197,116.3287,116.2385,116.2926,1662.0
2017-12-27 13:40:00,128.94,129.0,128.93,128.94,2300.0,116.3377,116.3919,116.3287,116.3377,2300.0
2017-12-27 13:50:00,128.89,128.99,128.86,128.99,3200.0,116.2926,116.3828,116.2656,116.3828,3200.0
2017-12-27 14:00:00,129.0,129.0,128.76,128.82,4680.0,116.3919,116.3919,116.1753,116.2295,4680.0
2017-12-27 14:10:00,128.87,128.9,128.7,128.74,7265.0,116.2746,116.3016,116.1212,116.1573,7265.0
2017-12-27 14:20:00,128.73,128.73,128.58,128.59,5878.0,116.1483,116.1483,116.0129,116.0219,5878.0
2017-12-27 14:30:00,128.61,128.67,128.5,128.5,10319.0,116.04,116.0941,115.9407,115.9407,10319.0
2017-12-27 14:40:00,128.53,128.53,128.21,128.24,20652.0,115.9678,115.9678,115.6791,115.7062,20652.0
2017-12-27 14:50:00,128.21,128.48,128.18,128.4,13463.0,115.6791,115.9227,115.652,115.8505,13463.0
2017-12-27 15:00:00,128.46,128.59,128.41,128.56,4911.0,115.9047,116.0219,115.8595,115.9949,4911.0
2017-12-27 15:10:00,128.53,128.58,128.46,128.57,5693.0,115.9678,116.0129,115.9047,116.0039,5693.0
2017-12-27 15:20:00,128.54,128.73,128.51,128.67,9526.0,115.9768,116.1483,115.9498,116.0941,9526.0
2017-12-27 15:30:00,128.7,128.7,128.5,128.52,8955.0,116.1212,116.1212,115.9407,115.9588,8955.0
2017-12-27 15:40:00,128.52,128.53,128.37,128.43,18339.0,115.9588,115.9678,115.8234,115.8776,18339.0
2017-12-27 15:50:00,128.44,128.52,128.36,128.43,49942.0,115.8866,115.9588,115.8144,115.8776,49942.0
2017-12-28 09:30:00,128.55,128.81,128.12,128.24,18383.0,115.9859,116.2204,115.5979,115.7062,18383.0
2017-12-28 09:40:00,128.24,128.25,128.06,128.25,10000.0,115.7062,115.7152,115.5437,115.7152,10000.0
2017-12-28 09:50:00,128.23,128.27,128.01,128.1,11942.0,115.6971,115.7332,115.4986,115.5798,11942.0
2017-12-28 10:00:00,128.12,128.35,128.04,128.05,25200.0,115.5979,115.8054,115.5257,115.5347,25200.0
2017-12-28 10:10:00,128.05,128.16,127.6,127.65,43875.0,115.5347,115.634,115.1287,115.1738,43875.0
2017-12-28 10:20:00,127.7,128.05,127.68,127.84,14283.0,115.2189,115.5347,115.2009,115.3452,14283.0
2017-12-28 10:30:00,127.82,127.82,127.36,127.61,35553.0,115.3272,115.3272,114.9122,115.1377,35553.0
2017-12-28 10:40:00,127.61,127.92,127.61,127.75,9390.0,115.1377,115.4174,115.1377,115.264,9390.0
2017-12-28 10:50:00,127.71,127.81,127.46,127.8,9798.0,115.228,115.3182,115.0024,115.3092,9798.0
2017-12-28 11:00:00,127.79,127.97,127.75,127.9,8586.0,115.3001,115.4625,115.264,115.3994,8586.0
2017-12-28 11:10:00,127.87,128.08,127.8,127.98,18961.0,115.3723,115.5618,115.3092,115.4716,18961.0
2017-12-28 11:20:00,127.94,128.1,127.85,128.09,29334.0,115.4355,115.5798,115.3543,115.5708,29334.0
2017-12-28 11:30:00,128.09,128.13,127.95,127.96,17452.0,115.5708,115.6069,115.4445,115.4535,17452.0
2017-12-28 11:40:00,127.99,128.09,127.95,128.03,7917.0,115.4806,115.5708,115.4445,115.5167,7917.0
2017-12-28 11:50:00,128.07,128.14,128.0,128.13,5930.0,115.5528,115.6159,115.4896,115.6069,5930.0
2017-12-28 12:00:00,128.15,128.17,128.07,128.14,12675.0,115.6249,115.643,115.5528,115.6159,12675.0
2017-12-28 12:10:00,128.12,128.31,128.12,128.28,13200.0,115.5979,115.7693,115.5979,115.7422,13200.0
2017-12-28 12:20:00,128.27,128.35,128.27,128.29,3092.0,115.7332,115.8054,115.7332,115.7513,3092.0
2017-12-28 12:30:00,128.3,128.33,128.23,128.23,4724.0,115.7603,115.7874,115.6971,115.6971,4724.0
2017-12-28 12:40:00,128.22,128.42,128.22,128.42,16721.0,115.6881,115.8686,115.6881,115.8686,16721.0
2017-12-28 12:50:00,128.44,128.59,128.44,128.59,20309.0,115.8866,116.0219,115.8866,116.0219,20309.0
2017-12-28 13:00:00,128.55,128.67,128.47,128.47,15222.0,115.9859,116.0941,115.9137,115.9137,15222.0
2017-12-28 13:10:00,128.5,128.52,128.39,128.4,8728.0,115.9407,115.9588,115.8415,115.8505,8728.0
2017-12-28 13:20:00,128.37,128.48,128.36,128.41,7632.0,115.8234,115.9227,115.8144,115.8595,7632.0
2017-12-28 13:30:00,128.41,128.46,128.33,128.46,5810.0,115.8595,115.9047,115.7874,115.9047,5810.0
2017-12-28 13:40:00,128.46,128.48,128.34,128.43,6620.0,115.9047,115.9227,115.7964,115.8776,6620.0
2017-12-28 13:50:00,128.41,128.43,128.24,128.31,10247.0,115.8595,115.8776,115.7062,115.7693,10247.0
2017-12-28 14:00:00,128.34,128.36,128.21,128.21,9433.0,115.7964,115.8144,115.6791,115.6791,9433.0
2017-12-28 14:10:00,128.23,128.3,128.17,128.18,10180.0,115.6971,115.7603,115.643,115.652,10180.0
2017-12-28 14:20:00,128.2,128.28,128.19,128.23,5433.0,115.6701,115.7422,115.661,115.6971,5433.0
2017-12-28 14:30:00,128.23,128.44,128.23,128.41,11871.0,115.6971,115.8866,115.6971,115.8595,11871.0
2017-12-28 14:40:00,128.41,128.52,128.4,128.52,9167.0,115.8595,115.9588,115.8505,115.9588,9167.0
2017-12-28 14:50:00,128.53,128.55,128.31,128.39,11257.0,115.9678,115.9859,115.7693,115.8415,11257.0
2017-12-28 15:00:00,128.38,128.4,128.23,128.27,17257.0,115.8325,115.8505,115.6971,115.7332,17257.0
2017-12-28 15:10:00,128.29,128.3,128.08,128.18,17132.0,115.7513,115.7603,115.5618,115.652,17132.0
2017-12-28 15:20:00,128.19,128.44,128.17,128.34,17052.0,115.661,115.8866,115.643,115.7964,17052.0
2017-12-28 15:30:00,128.34,128.38,128.21,128.38,14810.0,115.7964,115.8325,115.6791,115.8325,14810.0
2017-12-28 15:40:00,128.39,128.49,128.37,128.42,30246.0,115.8415,115.9317,115.8234,115.8686,30246.0
2017-12-28 15:50:00,128.42,128.55,128.36,128.47,67096.0,115.8686,115.9859,115.8144,115.9137,67096.0
2017-12-29 09:30:00,128.77,129.2,128.55,128.66,23047.0,116.1844,116.5723,115.9859,116.0851,23047.0
2017-12-29 09:40:00,128.69,128.9,128.09,128.22,16605.0,116.1122,116.3016,115.5708,115.6881,16605.0
2017-12-29 09:50:00,128.26,128.3,127.97,127.98,21573.0,115.7242,115.7603,115.4625,115.4716,21573.0
2017-12-29 10:00:00,127.96,128.21,127.96,128.18,12682.0,115.4535,115.6791,115.4535,115.652,12682.0
2017-12-29 10:10:00,128.18,128.18,127.66,127.75,13031.0,115.652,115.652,115.1828,115.264,13031.0
2017-12-29 10:20:00,127.74,127.77,127.52,127.52,8767.0,115.255,115.2821,115.0565,115.0565,8767.0
2017-12-29 10:30:00,127.52,127.78,127.52,127.64,16965.0,115.0565,115.2911,115.0565,115.1648,16965.0
2017-12-29 10:40:00,127.62,127.78,127.56,127.68,7480.0,115.1467,115.2911,115.0926,115.2009,7480.0
2017-12-29 10:50:00,127.66,127.81,127.62,127.8,9282.0,115.1828,115.3182,115.1467,115.3092,9282.0
2017-12-29 11:00:00,127.83,127.87,127.68,127.81,4450.0,115.3362,115.3723,115.2009,115.3182,4450.0
2017-12-29 11:10:00,127.8,127.82,127.64,127.75,8914.0,115.3092,115.3272,115.1648,115.264,8914.0
2017-12-29 11:20:00,127.78,127.78,127.62,127.77,7645.0,115.2911,115.2911,115.1467,115.2821,7645.0
2017-12-29 11:30:00,127.79,127.86,127.7,127.81,6016.0,115.3001,115.3633,115.2189,115.3182,6016.0
2017-12-29 11:40:00,127.81,127.92,127.76,127.9,12345.0,115.3182,115.4174,115.2731,115.3994,12345.0
2017-12-29 11:50:00,127.93,127.99,127.89,127.93,7741.0,115.4265,115.4806,115.3904,115.4265,7741.0
2017-12-29 12:00:00,127.92,127.96,127.73,127.75,9804.0,115.4174,115.4535,115.246,115.264,9804.0
2017-12-29 12:10:00,127.75,127.81,127.73,127.8,7105.0,115.264,115.3182,115.246,115.3092,7105.0
2017-12-29 12:20:00,127.8,127.93,127.77,127.82,18462.0,115.3092,115.4265,115.2821,115.3272,18462.0
2017-12-29 12:30:00,127.83,128.08,127.8,128.05,17119.0,115.3362,115.5618,115.3092,115.5347,17119.0
2017-12-29 12:40:00,128.02,128.14,127.98,128.13,7938.0,115.5077,115.6159,115.4716,115.6069,7938.0
2017-12-29 12:50:00,128.11,128.18,128.03,128.16,6715.0,115.5889,115.652,115.5167,115.634,6715.0
2017-12-29 13:00:00,128.16,128.21,128.14,128.19,4113.0,115.634,115.6791,115.6159,115.661,4113.0
2017-12-29 13:10:00,128.19,128.3,128.18,128.28,10445.0,115.661,115.7603,115.652,115.7422,10445.0
2017-12-29 13:20:00,128.27,128.43,128.27,128.4,3806.0,115.7332,115.8776,115.7332,115.8505,3806.0
2017-12-29 13:30:00,128.36,128.41,128.31,128.36,3920.0,115.8144,115.8595,115.7693,115.8144,3920.0
2017-12-29 13:40:00,128.39,128.43,128.3,128.36,5045.0,115.8415,115.8776,115.7603,115.8144,5045.0
2017-12-29 13:50:00,128.39,128.42,128.26,128.41,7223.0,115.8415,115.8686,115.7242,115.8595,7223.0
2017-12-29 14:00:00,128.39,128.44,128.33,128.39,4572.0,115.8415,115.8866,115.7874,115.8415,4572.0
2017-12-29 14:10:00,128.42,128.45,128.31,128.38,4824.0,115.8686,115.8956,115.7693,115.8325,4824.0
2017-12-29 14:20:00,128.38,128.41,128.27,128.41,10985.0,115.8325,115.8595,115.7332,115.8595,10985.0
2017-12-29 14:30:00,128.41,128.44,128.24,128.24,7679.0,115.8595,115.8866,115.7062,115.7062,7679.0
2017-12-29 14:40:00,128.24,128.33,128.22,128.25,9276.0,115.7062,115.7874,115.6881,115.7152,9276.0
2017-12-29 14:50:00,128.21,128.35,128.21,128.3,11555.0,115.6791,115.8054,115.6791,115.7603,11555.0
2017-12-29 15:00:00,128.3,128.34,128.24,128.27,9959.0,115.7603,115.7964,115.7062,115.7332,9959.0
2017-12-29 15:10:00,128.31,128.35,128.22,128.32,16349.0,115.7693,115.8054,115.6881,115.7783,16349.0
2017-12-29 15:20:00,128.34,128.45,128.32,128.37,10135.0,115.7964,115.8956,115.7783,115.8234,10135.0
2017-12-29 15:30:00,128.37,128.42,128.07,128.1,19144.0,115.8234,115.8686,115.5528,115.5798,19144.0
2017-12-29 15:40:00,128.09,128.29,128.03,128.28,25163.0,115.5708,115.7513,115.5167,115.7422,25163.0
2017-12-29 15:50:00,128.27,128.27,127.89,127.91,73799.0,115.7332,115.7332,115.3904,115.4084,73799.0
2018-01-02 09:30:00,128.93,129.13,128.49,129.11,32110.0,116.3287,116.5092,115.9317,116.4911,32110.0
2018-01-02 09:40:00,129.22,129.36,129.14,129.28,7685.0,116.5904,116.7167,116.5182,116.6445,7685.0
2018-01-02 09:50:00,129.31,129.82,129.31,129.77,14743.0,116.6716,117.1317,116.6716,117.0866,14743.0
2018-01-02 10:00:00,129.83,130.34,129.83,130.34,22684.0,117.1408,117.6009,117.1408,117.6009,22684.0
2018-01-02 10:10:00,130.37,131.0,130.32,130.94,24544.0,117.628,118.1964,117.5829,118.1423,24544.0
2018-01-02 10:20:00,130.91,131.91,130.9,131.82,61317.0,118.1152,119.0175,118.1062,118.9363,61317.0
2018-01-02 10:30:00,131.78,131.83,130.86,131.17,55958.0,118.9002,118.9453,118.0701,118.3498,55958.0
2018-01-02 10:40:00,131.05,131.31,131.03,131.29,14688.0,118.2415,118.4761,118.2235,118.4581,14688.0
2018-01-02 10:50:00,131.22,131.3,131.03,131.2,26274.0,118.3949,118.4671,118.2235,118.3768,26274.0
2018-01-02 11:00:00,131.21,131.26,131.07,131.08,13524.0,118.3859,118.431,118.2596,118.2686,13524.0
2018-01-02 11:10:00,131.04,131.32,130.97,131.1,22796.0,118.2325,118.4851,118.1693,118.2866,22796.0
2018-01-02 11:20:00,131.04,131.45,131.03,131.38,19724.0,118.2325,118.6024,118.2235,118.5393,19724.0
2018-01-02 11:30:00,131.36,131.39,131.08,131.08,11588.0,118.5212,118.5483,118.2686,118.2686,11588.0
2018-01-02 11:40:00,131.08,131.2,131.05,131.14,12761.0,118.2686,118.3768,118.2415,118.3227,12761.0
2018-01-02 11:50:00,131.12,131.17,130.8,131.03,26956.0,118.3047,118.3498,118.0159,118.2235,26956.0
2018-01-02 12:00:00,131.02,131.35,131.0,131.14,33843.0,118.2144,118.5122,118.1964,118.3227,33843.0
2018-01-02 12:10:00,131.15,131.55,131.13,131.55,14957.0,118.3317,118.6926,118.3137,118.6926,14957.0
2018-01-02 12:20:00,131.57,131.64,131.49,131.61,9010.0,118.7107,118.7738,118.6385,118.7468,9010.0
2018-01-02 12:30:00,131.61,131.62,131.52,131.59,5227.0,118.7468,118.7558,118.6656,118.7287,5227.0
2018-01-02 12:40:00,131.61,131.66,131.23,131.23,8380.0,118.7468,118.7919,118.4039,118.4039,8380.0
2018-01-02 12:50:00,131.28,131.36,131.19,131.36,9591.0,118.449,118.5212,118.3678,118.5212,9591.0
2018-01-02 13:00:00,131.35,131.68,131.35,131.64,18168.0,118.5122,118.8099,118.5122,118.7738,18168.0
2018-01-02 13:10:00,131.65,131.69,131.38,131.38,31853.0,118.7829,118.819,118.5393,118.5393,31853.0
2018-01-02 13:20:00,131.43,131.46,131.21,131.26,20311.0,118.5844,118.6114,118.3859,118.431,20311.0
2018-01-02 13:30:00,131.26,131.47,131.26,131.43,19425.0,118.431,118.6205,118.431,118.5844,19425.0
2018-01-02 13:40:00,131.5,131.5,131.43,131.46,43154.0,118.6475,118.6475,118.5844,118.6114,43154.0
2018-01-02 13:50:00,131.44,131.53,131.39,131.53,10477.0,118.5934,118.6746,118.5483,118.6746,10477.0
2018-01-02 14:00:00,131.53,131.62,131.27,131.27,16295.0,118.6746,118.7558,118.44,118.44,16295.0
2018-01-02 14:10:00,131.27,131.43,131.26,131.31,15646.0,118.44,118.5844,118.431,118.4761,15646.0
2018-01-02 14:20:00,131.29,131.29,131.12,131.15,31117.0,118.4581,118.4581,118.3047,118.3317,31117.0
2018-01-02 14:30:00,131.13,131.15,130.66,130.69,33829.0,118.3137,118.3317,117.8896,117.9167,33829.0
2018-01-02 14:40:00,130.69,130.81,130.56,130.56,11127.0,117.9167,118.025,117.7994,117.7994,11127.0
2018-01-02 14:50:00,130.6,130.89,130.6,130.89,9718.0,117.8355,118.0971,117.8355,118.0971,9718.0
2018-01-02 15:00:00,130.9,130.94,130.6,130.93,12299.0,118.1062,118.1423,117.8355,118.1332,12299.0
2018-01-02 15:10:00,130.94,131.09,130.88,131.08,9226.0,118.1423,118.2776,118.0881,118.2686,9226.0
2018-01-02 15:20:00,131.06,131.25,131.02,131.19,13279.0,118.2505,118.422,118.2144,118.3678,13279.0
2018-01-02 15:30:00,131.18,131.24,131.08,131.17,19666.0,118.3588,118.4129,118.2686,118.3498,19666.0
2018-01-02 15:40:00,131.19,131.32,131.16,131.27,23465.0,118.3678,118.4851,118.3408,118.44,23465.0
2018-01-02 15:50:00,131.27,131.52,131.27,131.51,36506.0,118.44,118.6656,118.44,118.6566,36506.0
2018-01-03 09:30:00,132.04,133.94,131.74,133.16,68762.0,119.1348,120.849,118.8641,120.1453,68762.0
2018-01-03 09:40:00,133.03,133.21,132.45,132.62,22298.0,120.028,120.1904,119.5047,119.6581,22298.0
2018-01-03 09:50:00,132.71,133.06,132.44,132.93,32270.0,119.7393,120.0551,119.4957,119.9378,32270.0
2018-01-03 10:00:00,132.86,132.93,132.16,132.19,26016.0,119.8746,119.9378,119.243,119.2701,26016.0
2018-01-03 10:10:00,132.21,132.25,131.17,131.26,23903.0,119.2881,119.3242,118.3498,118.431,23903.0
2018-01-03 10:20:00,131.26,131.44,131.04,131.44,26281.0,118.431,118.5934,118.2325,118.5934,26281.0
2018-01-03 10:30:00,131.41,131.92,131.33,131.81,27173.0,118.5663,119.0265,118.4941,118.9272,27173.0
2018-01-03 10:40:00,131.81,131.99,131.78,131.78,18751.0,118.9272,119.0896,118.9002,118.9002,18751.0
2018-01-03 10:50:00,131.78,131.79,131.68,131.72,16129.0,118.9002,118.9092,118.8099,118.846,16129.0
2018-01-03 11:00:00,131.74,131.77,131.18,131.39,22057.0,118.8641,118.8911,118.3588,118.5483,22057.0
2018-01-03 11:10:00,131.41,131.48,131.37,131.42,15037.0,118.5663,118.6295,118.5302,118.5753,15037.0
2018-01-03 11:20:00,131.42,131.48,131.34,131.38,14911.0,118.5753,118.6295,118.5032,118.5393,14911.0
2018-01-03 11:30:00,131.38,131.39,130.95,130.96,23066.0,118.5393,118.5483,118.1513,118.1603,23066.0
2018-01-03 11:40:00,130.96,130.98,130.71,130.86,26354.0,118.1603,118.1784,117.9347,118.0701,26354.0
2018-01-03 11:50:00,130.85,130.96,130.62,130.69,17771.0,118.0611,118.1603,117.8535,117.9167,17771.0
2018-01-03 12:00:00,130.65,130.92,130.65,130.85,13853.0,117.8806,118.1242,117.8806,118.0611,13853.0
2018-01-03 12:10:00,130.91,131.13,130.86,131.02,18055.0,118.1152,118.3137,118.0701,118.2144,18055.0
2018-01-03 12:20:00,131.04,131.23,131.02,131.15,10156.0,118.2325,118.4039,118.2144,118.3317,10156.0
2018-01-03 12:30:00,131.18,131.27,131.05,131.19,22037.0,118.3588,118.44,118.2415,118.3678,22037.0
2018-01-03 12:40:00,131.25,131.4,131.24,131.36,8369.0,118.422,118.5573,118.4129,118.5212,8369.0
2018-01-03 12:50:00,131.36,131.46,131.25,131.27,13315.0,118.5212,118.6114,118.422,118.44,13315.0
2018-01-03 13:00:00,131.27,131.35,131.04,131.17,15277.0,118.44,118.5122,118.2325,118.3498,15277.0
2018-01-03 13:10:00,131.23,131.23,131.0,131.04,7042.0,118.4039,118.4039,118.1964,118.2325,7042.0
2018-01-03 13:20:00,131.02,131.06,130.91,131.03,12839.0,118.2144,118.2505,118.1152,118.2235,12839.0
2018-01-03 13:30:00,131.06,131.09,130.99,130.99,8239.0,118.2505,118.2776,118.1874,118.1874,8239.0
2018-01-03 13:40:00,131.0,131.07,130.98,131.07,9627.0,118.1964,118.2596,118.1784,118.2596,9627.0
2018-01-03 13:50:00,131.03,131.07,130.98,131.07,12982.0,118.2235,118.2596,118.1784,118.2596,12982.0
2018-01-03 14:00:00,131.07,131.29,130.99,131.29,13535.0,118.2596,118.4581,118.1874,118.4581,13535.0
2018-01-03 14:10:00,131.3,131.37,131.27,131.37,7344.0,118.4671,118.5302,118.44,118.5302,7344.0
2018-01-03 14:20:00,131.38,131.49,131.36,131.4,14492.0,118.5393,118.6385,118.5212,118.5573,14492.0
2018-01-03 14:30:00,131.4,131.5,131.29,131.38,12254.0,118.5573,118.6475,118.4581,118.5393,12254.0
2018-01-03 14:40:00,131.38,131.46,131.33,131.37,9667.0,118.5393,118.6114,118.4941,118.5302,9667.0
2018-01-03 14:50:00,131.38,131.57,131.29,131.54,23508.0,118.5393,118.7107,118.4581,118.6836,23508.0
2018-01-03 15:00:00,131.54,131.67,131.51,131.62,12959.0,118.6836,118.8009,118.6566,118.7558,12959.0
2018-01-03 15:10:00,131.65,131.86,131.59,131.86,19757.0,118.7829,118.9723,118.7287,118.9723,19757.0
2018-01-03 15:20:00,131.85,131.95,131.8,131.93,12964.0,118.9633,119.0535,118.9182,119.0355,12964.0
2018-01-03 15:30:00,131.92,131.92,131.77,131.81,20198.0,119.0265,119.0265,118.8911,118.9272,20198.0
2018-01-03 15:40:00,131.81,131.91,131.75,131.82,35973.0,118.9272,119.0175,118.8731,118.9363,35973.0
2018-01-03 15:50:00,131.82,131.9,131.71,131.73,98449.0,118.9363,119.0084,118.837,118.855,98449.0
2018-01-04 09:30:00,132.25,132.96,132.25,132.72,23956.0,119.3242,119.9648,119.3242,119.7483,23956.0
2018-01-04 09:40:00,132.61,132.68,131.88,132.03,19907.0,119.649,119.7122,118.9904,119.1257,19907.0
2018-01-04 09:50:00,132.06,132.45,132.02,132.45,20517.0,119.1528,119.5047,119.1167,119.5047,20517.0
2018-01-04 10:00:00,132.45,132.45,131.95,131.95,13211.0,119.5047,119.5047,119.0535,119.0535,13211.0
2018-01-04 10:10:00,131.93,132.22,131.77,132.13,9600.0,119.0355,119.2972,118.8911,119.216,9600.0
2018-01-04 10:20:00,132.19,132.26,132.06,132.12,7218.0,119.2701,119.3332,119.1528,119.2069,7218.0
2018-01-04 10:30:00,132.15,132.32,132.15,132.32,8669.0,119.234,119.3874,119.234,119.3874,8669.0
2018-01-04 10:40:00,132.26,132.26,131.79,131.85,9298.0,119.3332,119.3332,118.9092,118.9633,9298.0
2018-01-04 10:50:00,131.82,131.82,131.36,131.45,20181.0,118.9363,118.9363,118.5212,118.6024,20181.0
2018-01-04 11:00:00,131.45,131.57,131.45,131.56,10110.0,118.6024,118.7107,118.6024,118.7017,10110.0
2018-01-04 11:10:00,131.57,131.74,131.52,131.6,8322.0,118.7107,118.8641,118.6656,118.7378,8322.0
2018-01-04 11:20:00,131.66,131.75,131.57,131.67,14686.0,118.7919,118.8731,118.7107,118.8009,14686.0
2018-01-04 11:30:00,131.67,131.79,131.56,131.57,9485.0,118.8009,118.9092,118.7017,118.7107,9485.0
2018-01-04 11:40:00,131.62,131.67,131.5,131.62,8512.0,118.7558,118.8009,118.6475,118.7558,8512.0
2018-01-04 11:50:00,131.61,131.62,131.26,131.33,11349.0,118.7468,118.7558,118.431,118.4941,11349.0
2018-01-04 12:00:00,131.29,131.49,131.25,131.49,8018.0,118.4581,118.6385,118.422,118.6385,8018.0
2018-01-04 12:10:00,131.5,131.6,131.5,131.52,4973.0,118.6475,118.7378,118.6475,118.6656,4973.0
2018-01-04 12:20:00,131.55,131.58,130.57,130.57,26396.0,118.6926,118.7197,117.8084,117.8084,26396.0
2018-01-04 12:30:00,130.57,130.7,130.15,130.28,26691.0,117.8084,117.9257,117.4295,117.5468,26691.0
2018-01-04 12:40:00,130.32,130.83,130.22,130.71,21680.0,117.5829,118.043,117.4926,117.9347,21680.0
2018-01-04 12:50:00,130.7,130.71,130.36,130.61,9545.0,117.9257,117.9347,117.6189,117.8445,9545.0
2018-01-04 13:00:00,130.59,130.87,130.57,130.74,12627.0,117.8265,118.0791,117.8084,117.9618,12627.0
2018-01-04 13:10:00,130.75,130.78,130.53,130.53,8388.0,117.9708,117.9979,117.7723,117.7723,8388.0
2018-01-04 13:20:00,130.56,130.66,130.4,130.47,17607.0,117.7994,117.8896,117.655,117.7182,17607.0
2018-01-04 13:30:00,130.42,130.58,130.42,130.5,6908.0,117.6731,117.8174,117.6731,117.7453,6908.0
2018-01-04 13:40:00,130.47,130.5,130.28,130.45,14824.0,117.7182,117.7453,117.5468,117.7002,14824.0
2018-01-04 13:50:00,130.48,130.5,130.16,130.37,18609.0,117.7272,117.7453,117.4385,117.628,18609.0
2018-01-04 14:00:00,130.36,130.67,130.36,130.54,9723.0,117.6189,117.8987,117.6189,117.7814,9723.0
2018-01-04 14:10:00,130.56,130.83,130.56,130.83,6290.0,117.7994,118.043,117.7994,118.043,6290.0
2018-01-04 14:20:00,130.9,130.99,130.76,130.95,8839.0,118.1062,118.1874,117.9799,118.1513,8839.0
2018-01-04 14:30:00,130.93,130.97,130.68,130.76,10757.0,118.1332,118.1693,117.9077,117.9799,10757.0
2018-01-04 14:40:00,130.73,130.83,130.69,130.77,7254.0,117.9528,118.043,117.9167,117.9889,7254.0
2018-01-04 14:50:00,130.75,130.75,130.6,130.62,10202.0,117.9708,117.9708,117.8355,117.8535,10202.0
2018-01-04 15:00:00,130.63,130.73,130.47,130.54,13146.0,117.8626,117.9528,117.7182,117.7814,13146.0
2018-01-04 15:10:00,130.55,130.57,130.35,130.48,8686.0,117.7904,117.8084,117.6099,117.7272,8686.0
2018-01-04 15:20:00,130.45,130.48,130.25,130.38,11411.0,117.7002,117.7272,117.5197,117.637,11411.0
2018-01-04 15:30:00,130.38,130.4,130.25,130.3,26568.0,117.637,117.655,117.5197,117.5648,26568.0
2018-01-04 15:40:00,130.28,130.32,130.17,130.25,28697.0,117.5468,117.5829,117.4475,117.5197,28697.0
2018-01-04 15:50:00,130.22,130.26,130.11,130.19,46312.0,117.4926,117.5287,117.3934,117.4656,46312.0
2018-01-05 09:30:00,131.04,132.49,131.04,132.49,46408.0,118.2325,119.5408,118.2325,119.5408,46408.0
2018-01-05 09:40:00,132.5,132.79,131.2,131.35,31283.0,119.5498,119.8114,118.3768,118.5122,31283.0
2018-01-05 09:50:00,131.45,131.59,130.76,131.13,20134.0,118.6024,118.7287,117.9799,118.3137,20134.0
2018-01-05 10:00:00,131.18,131.42,130.97,131.13,21364.0,118.3588,118.5753,118.1693,118.3137,21364.0
2018-01-05 10:10:00,131.2,131.21,130.77,130.9,37725.0,118.3768,118.3859,117.9889,118.1062,37725.0
2018-01-05 10:20:00,130.91,130.95,130.58,130.72,11151.0,118.1152,118.1513,117.8174,117.9438,11151.0
2018-01-05 10:30:00,130.88,130.95,130.64,130.91,11937.0,118.0881,118.1513,117.8716,118.1152,11937.0
2018-01-05 10:40:00,130.87,130.88,130.62,130.63,6925.0,118.0791,118.0881,117.8535,117.8626,6925.0
2018-01-05 10:50:00,130.65,130.83,130.51,130.74,11266.0,117.8806,118.043,117.7543,117.9618,11266.0
2018-01-05 11:00:00,130.78,130.97,130.65,130.92,7319.0,117.9979,118.1693,117.8806,118.1242,7319.0
2018-01-05 11:10:00,130.9,131.0,130.81,130.89,7834.0,118.1062,118.1964,118.025,118.0971,7834.0
2018-01-05 11:20:00,130.89,131.3,130.86,131.26,24868.0,118.0971,118.4671,118.0701,118.431,24868.0
2018-01-05 11:30:00,131.28,131.3,131.1,131.22,8000.0,118.449,118.4671,118.2866,118.3949,8000.0
2018-01-05 11:40:00,131.24,131.25,131.07,131.07,9685.0,118.4129,118.422,118.2596,118.2596,9685.0
2018-01-05 11:50:00,131.09,131.25,130.99,131.25,11417.0,118.2776,118.422,118.1874,118.422,11417.0
2018-01-05 12:00:00,131.24,131.28,131.19,131.28,8157.0,118.4129,118.449,118.3678,118.449,8157.0
2018-01-05 12:10:00,131.28,131.53,131.22,131.52,9613.0,118.449,118.6746,118.3949,118.6656,9613.0
2018-01-05 12:20:00,131.52,131.58,131.39,131.47,7446.0,118.6656,118.7197,118.5483,118.6205,7446.0
2018-01-05 12:30:00,131.5,131.51,131.25,131.29,4240.0,118.6475,118.6566,118.422,118.4581,4240.0
2018-01-05 12:40:00,131.27,131.48,131.27,131.45,5800.0,118.44,118.6295,118.44,118.6024,5800.0
2018-01-05 12:50:00,131.4,131.43,130.97,131.15,12295.0,118.5573,118.5844,118.1693,118.3317,12295.0
2018-01-05 13:00:00,131.1,131.2,131.09,131.12,4075.0,118.2866,118.3768,118.2776,118.3047,4075.0
2018-01-05 13:10:00,131.16,131.2,131.05,131.19,10231.0,118.3408,118.3768,118.2415,118.3678,10231.0
2018-01-05 13:20:00,131.15,131.24,131.13,131.22,6086.0,118.3317,118.4129,118.3137,118.3949,6086.0
2018-01-05 13:30:00,131.22,131.23,131.06,131.13,9943.0,118.3949,118.4039,118.2505,118.3137,9943.0
2018-01-05 13:40:00,131.12,131.19,130.96,131.0,13020.0,118.3047,118.3678,118.1603,118.1964,13020.0
2018-01-05 13:50:00,131.0,131.19,130.98,131.08,8636.0,118.1964,118.3678,118.1784,118.2686,8636.0
2018-01-05 14:00:00,131.11,131.17,131.09,131.1,7933.0,118.2956,118.3498,118.2776,118.2866,7933.0
2018-01-05 14:10:00,131.1,131.13,131.03,131.09,7809.0,118.2866,118.3137,118.2235,118.2776,7809.0
2018-01-05 14:20:00,131.09,131.17,131.06,131.11,9306.0,118.2776,118.3498,118.2505,118.2956,9306.0
2018-01-05 14:30:00,131.11,131.13,131.02,131.04,6933.0,118.2956,118.3137,118.2144,118.2325,6933.0
2018-01-05 14:40:00,131.04,131.05,130.89,130.92,26243.0,118.2325,118.2415,118.0971,118.1242,26243.0
2018-01-05 14:50:00,130.92,131.08,130.9,131.08,8295.0,118.1242,118.2686,118.1062,118.2686,8295.0
2018-01-05 15:00:00,131.06,131.25,131.06,131.25,5328.0,118.2505,118.422,118.2505,118.422,5328.0
2018-01-05 15:10:00,131.23,131.23,131.08,131.1,11893.0,118.4039,118.4039,118.2686,118.2866,11893.0
2018-01-05 15:20:00,131.13,131.14,131.05,131.08,10190.0,118.3137,118.3227,118.2415,118.2686,10190.0
2018-01-05 15:30:00,131.09,131.2,131.08,131.19,11906.0,118.2776,118.3768,118.2686,118.3678,11906.0
2018-01-05 15:40:00,131.19,131.47,131.16,131.4,31160.0,118.3678,118.6205,118.3408,118.5573,31160.0
2018-01-05 15:50:00,131.4,131.77,131.4,131.7,90154.0,118.5573,118.8911,118.5573,118.828,90154.0
2018-01-08 09:30:00,134.3,136.0,133.58,135.37,122083.0,121.1739,122.7077,120.5242,122.1393,122083.0
2018-01-08 09:40:00,135.37,135.45,134.81,135.07,148836.0,122.1393,122.2115,121.634,121.8686,148836.0
2018-01-08 09:50:00,135.07,135.07,134.36,134.41,63758.0,121.8686,121.8686,121.228,121.2731,63758.0
2018-01-08 10:00:00,134.37,136.82,134.31,136.72,88005.0,121.237,123.4476,121.1829,123.3573,88005.0
2018-01-08 10:10:00,136.69,137.55,136.59,137.19,105623.0,123.3303,124.1062,123.24,123.7814,105623.0
2018-01-08 10:20:00,137.16,137.41,136.47,136.49,51642.0,123.7543,123.9799,123.1318,123.1498,51642.0
2018-01-08 10:30:00,136.52,136.84,136.26,136.84,37436.0,123.1769,123.4656,122.9423,123.4656,37436.0
2018-01-08 10:40:00,136.84,136.84,135.34,135.99,36028.0,123.4656,123.4656,122.1122,122.6987,36028.0
2018-01-08 10:50:00,135.92,136.3,135.81,136.25,33257.0,122.6355,122.9784,122.5363,122.9333,33257.0
2018-01-08 11:00:00,136.26,136.63,136.17,136.53,17274.0,122.9423,123.2761,122.8611,123.1859,17274.0
2018-01-08 11:10:00,136.53,136.93,136.5,136.87,21745.0,123.1859,123.5468,123.1588,123.4927,21745.0
2018-01-08 11:20:00,136.85,136.91,136.63,136.84,14543.0,123.4746,123.5288,123.2761,123.4656,14543.0
2018-01-08 11:30:00,136.78,137.07,136.68,137.03,22339.0,123.4115,123.6731,123.3212,123.637,22339.0
2018-01-08 11:40:00,137.03,137.19,136.95,137.02,20330.0,123.637,123.7814,123.5649,123.628,20330.0
2018-01-08 11:50:00,137.02,137.02,136.38,136.75,25901.0,123.628,123.628,123.0506,123.3844,25901.0
2018-01-08 12:00:00,136.77,137.17,136.71,137.16,32968.0,123.4025,123.7634,123.3483,123.7543,32968.0
2018-01-08 12:10:00,137.16,137.65,137.11,137.55,30331.0,123.7543,124.1964,123.7092,124.1062,30331.0
2018-01-08 12:20:00,137.57,137.72,137.5,137.72,12945.0,124.1243,124.2596,124.0611,124.2596,12945.0
2018-01-08 12:30:00,137.68,138.06,137.68,138.03,93772.0,124.2235,124.5664,124.2235,124.5393,93772.0
2018-01-08 12:40:00,137.99,138.4,137.93,138.09,21623.0,124.5032,124.8731,124.4491,124.5934,21623.0
2018-01-08 12:50:00,138.02,138.26,137.99,138.16,30219.0,124.5303,124.7468,124.5032,124.6566,30219.0
2018-01-08 13:00:00,138.09,138.16,137.92,138.06,13314.0,124.5934,124.6566,124.4401,124.5664,13314.0
2018-01-08 13:10:00,138.07,138.33,138.02,138.29,18894.0,124.5754,124.81,124.5303,124.7739,18894.0
2018-01-08 13:20:00,138.24,138.36,138.08,138.14,17184.0,124.7288,124.8371,124.5844,124.6386,17184.0
2018-01-08 13:30:00,138.14,138.4,138.14,138.4,15793.0,124.6386,124.8731,124.6386,124.8731,15793.0
2018-01-08 13:40:00,138.39,138.67,138.25,138.59,30700.0,124.8641,125.1168,124.7378,125.0446,30700.0
2018-01-08 13:50:00,138.57,138.62,138.36,138.38,26836.0,125.0265,125.0716,124.8371,124.8551,26836.0
2018-01-08 14:00:00,138.42,138.45,138.02,138.06,13208.0,124.8912,124.9183,124.5303,124.5664,13208.0
2018-01-08 14:10:00,138.03,138.17,137.88,137.94,15134.0,124.5393,124.6656,124.404,124.4581,15134.0
2018-01-08 14:20:00,137.87,137.91,137.8,137.86,13125.0,124.3949,124.431,124.3318,124.3859,13125.0
2018-01-08 14:30:00,137.84,137.84,137.62,137.81,14699.0,124.3679,124.3679,124.1694,124.3408,14699.0
2018-01-08 14:40:00,137.8,137.92,137.66,137.79,15439.0,124.3318,124.4401,124.2055,124.3228,15439.0
2018-01-08 14:50:00,137.8,137.8,137.66,137.66,9451.0,124.3318,124.3318,124.2055,124.2055,9451.0
2018-01-08 15:00:00,137.66,137.84,137.58,137.65,24240.0,124.2055,124.3679,124.1333,124.1964,24240.0
2018-01-08 15:10:00,137.61,137.61,137.33,137.38,20114.0,124.1604,124.1604,123.9077,123.9528,20114.0
2018-01-08 15:20:00,137.4,137.5,137.34,137.43,27006.0,123.9709,124.0611,123.9167,123.9979,27006.0
2018-01-08 15:30:00,137.43,137.72,137.41,137.67,31276.0,123.9979,124.2596,123.9799,124.2145,31276.0
2018-01-08 15:40:00,137.67,137.67,137.48,137.56,44182.0,124.2145,124.2145,124.0431,124.1152,44182.0
2018-01-08 15:50:00,137.59,137.6,137.28,137.43,119460.0,124.1423,124.1513,123.8626,123.9979,119460.0
2018-01-09 09:30:00,137.52,137.98,136.68,136.68,63649.0,124.0791,124.4942,123.3212,123.3212,63649.0
2018-01-09 09:40:00,136.56,136.65,135.85,136.54,34674.0,123.213,123.2942,122.5724,123.1949,34674.0
2018-01-09 09:50:00,136.52,136.59,135.65,135.94,42011.0,123.1769,123.24,122.3919,122.6536,42011.0
2018-01-09 10:00:00,136.0,136.02,135.01,135.73,42732.0,122.7077,122.7258,121.8145,122.4641,42732.0
2018-01-09 10:10:00,135.88,136.26,135.65,136.26,31427.0,122.5994,122.9423,122.3919,122.9423,31427.0
2018-01-09 10:20:00,136.33,136.47,135.92,136.06,33198.0,123.0055,123.1318,122.6355,122.7618,33198.0
2018-01-09 10:30:00,136.07,136.31,135.87,135.95,21125.0,122.7709,122.9874,122.5904,122.6626,21125.0
2018-01-09 10:40:00,135.95,136.24,135.95,136.19,30969.0,122.6626,122.9243,122.6626,122.8791,30969.0
2018-01-09 10:50:00,136.21,136.37,136.11,136.29,17471.0,122.8972,123.0415,122.807,122.9694,17471.0
2018-01-09 11:00:00,136.3,136.69,136.3,136.66,24756.0,122.9784,123.3303,122.9784,123.3032,24756.0
2018-01-09 11:10:00,136.66,136.87,136.54,136.87,16549.0,123.3032,123.4927,123.1949,123.4927,16549.0
2018-01-09 11:20:00,136.91,136.95,136.64,136.64,13919.0,123.5288,123.5649,123.2852,123.2852,13919.0
2018-01-09 11:30:00,136.72,136.75,136.49,136.64,16340.0,123.3573,123.3844,123.1498,123.2852,16340.0
2018-01-09 11:40:00,136.63,136.65,136.36,136.36,7083.0,123.2761,123.2942,123.0325,123.0325,7083.0
2018-01-09 11:50:00,136.36,136.43,136.34,136.39,14775.0,123.0325,123.0957,123.0145,123.0596,14775.0
2018-01-09 12:00:00,136.38,136.43,136.07,136.07,14841.0,123.0506,123.0957,122.7709,122.7709,14841.0
2018-01-09 12:10:00,136.12,136.16,135.94,136.0,13093.0,122.816,122.8521,122.6536,122.7077,13093.0
2018-01-09 12:20:00,135.99,136.16,135.96,136.07,17475.0,122.6987,122.8521,122.6716,122.7709,17475.0
2018-01-09 12:30:00,136.04,136.44,136.03,136.44,17057.0,122.7438,123.1047,122.7348,123.1047,17057.0
2018-01-09 12:40:00,136.41,136.49,136.25,136.25,13960.0,123.0776,123.1498,122.9333,122.9333,13960.0
2018-01-09 12:50:00,136.25,136.29,136.11,136.11,11440.0,122.9333,122.9694,122.807,122.807,11440.0
2018-01-09 13:00:00,136.15,136.3,136.11,136.23,9196.0,122.843,122.9784,122.807,122.9152,9196.0
2018-01-09 13:10:00,136.24,136.33,136.23,136.33,7150.0,122.9243,123.0055,122.9152,123.0055,7150.0
2018-01-09 13:20:00,136.35,136.41,136.3,136.31,11968.0,123.0235,123.0776,122.9784,122.9874,11968.0
2018-01-09 13:30:00,136.3,136.3,136.15,136.17,12629.0,122.9784,122.9784,122.843,122.8611,12629.0
2018-01-09 13:40:00,136.17,136.21,136.05,136.21,16247.0,122.8611,122.8972,122.7528,122.8972,16247.0
2018-01-09 13:50:00,136.22,136.24,136.16,136.16,8705.0,122.9062,122.9243,122.8521,122.8521,8705.0
2018-01-09 14:00:00,136.17,136.19,136.09,136.1,11564.0,122.8611,122.8791,122.7889,122.7979,11564.0
2018-01-09 14:10:00,136.1,136.1,135.84,135.97,18987.0,122.7979,122.7979,122.5633,122.6806,18987.0
2018-01-09 14:20:00,135.99,136.05,135.95,135.97,12783.0,122.6987,122.7528,122.6626,122.6806,12783.0
2018-01-09 14:30:00,135.97,136.08,135.96,136.0,12677.0,122.6806,122.7799,122.6716,122.7077,12677.0
2018-01-09 14:40:00,135.99,136.1,135.97,136.03,17422.0,122.6987,122.7979,122.6806,122.7348,17422.0
2018-01-09 14:50:00,136.01,136.14,136.01,136.05,10940.0,122.7167,122.834,122.7167,122.7528,10940.0
2018-01-09 15:00:00,136.05,136.15,136.01,136.09,11026.0,122.7528,122.843,122.7167,122.7889,11026.0
2018-01-09 15:10:00,136.09,136.25,136.08,136.2,19489.0,122.7889,122.9333,122.7799,122.8882,19489.0
2018-01-09 15:20:00,136.18,136.21,135.97,135.98,16437.0,122.8701,122.8972,122.6806,122.6897,16437.0
2018-01-09 15:30:00,135.98,136.11,135.91,136.07,26809.0,122.6897,122.807,122.6265,122.7709,26809.0
2018-01-09 15:40:00,136.05,136.05,135.49,135.51,48022.0,122.7528,122.7528,122.2476,122.2656,48022.0
2018-01-09 15:50:00,135.5,135.6,135.32,135.48,99849.0,122.2566,122.3468,122.0942,122.2385,99849.0
2018-01-10 09:30:00,135.11,135.26,133.83,135.05,94712.0,121.9047,122.04,120.7498,121.8506,94712.0
2018-01-10 09:40:00,134.95,134.99,134.18,134.22,15566.0,121.7603,121.7964,121.0656,121.1017,15566.0
2018-01-10 09:50:00,134.15,134.41,133.82,134.08,23341.0,121.0385,121.2731,120.7408,120.9754,23341.0
2018-01-10 10:00:00,134.06,134.23,133.83,133.88,13406.0,120.9573,121.1107,120.7498,120.7949,13406.0
2018-01-10 10:10:00,133.86,134.63,133.86,134.61,11517.0,120.7769,121.4716,120.7769,121.4536,11517.0
2018-01-10 10:20:00,134.59,134.64,134.27,134.36,19890.0,121.4355,121.4806,121.1468,121.228,19890.0
2018-01-10 10:30:00,134.39,134.4,134.25,134.26,6634.0,121.2551,121.2641,121.1288,121.1378,6634.0
2018-01-10 10:40:00,134.33,134.6,134.26,134.26,8796.0,121.2009,121.4445,121.1378,121.1378,8796.0
2018-01-10 10:50:00,134.25,134.45,134.12,134.35,8828.0,121.1288,121.3092,121.0115,121.219,8828.0
2018-01-10 11:00:00,134.42,134.47,134.31,134.35,7779.0,121.2821,121.3272,121.1829,121.219,7779.0
2018-01-10 11:10:00,134.35,134.39,134.13,134.13,5990.0,121.219,121.2551,121.0205,121.0205,5990.0
2018-01-10 11:20:00,134.12,134.26,134.02,134.26,5755.0,121.0115,121.1378,120.9212,121.1378,5755.0
2018-01-10 11:30:00,134.2,134.3,134.11,134.3,8165.0,121.0836,121.1739,121.0024,121.1739,8165.0
2018-01-10 11:40:00,134.31,134.57,134.26,134.57,10185.0,121.1829,121.4175,121.1378,121.4175,10185.0
2018-01-10 11:50:00,134.53,134.86,134.37,134.5,36434.0,121.3814,121.6791,121.237,121.3543,36434.0
2018-01-10 12:00:00,134.47,134.54,134.36,134.54,5191.0,121.3272,121.3904,121.228,121.3904,5191.0
2018-01-10 12:10:00,134.46,134.54,134.39,134.5,5061.0,121.3182,121.3904,121.2551,121.3543,5061.0
2018-01-10 12:20:00,134.5,134.56,134.42,134.42,3898.0,121.3543,121.4085,121.2821,121.2821,3898.0
2018-01-10 12:30:00,134.45,134.52,134.4,134.45,4512.0,121.3092,121.3724,121.2641,121.3092,4512.0
2018-01-10 12:40:00,134.44,134.44,134.14,134.14,8498.0,121.3002,121.3002,121.0295,121.0295,8498.0
2018-01-10 12:50:00,134.13,134.14,133.9,133.99,20124.0,121.0205,121.0295,120.813,120.8942,20124.0
2018-01-10 13:00:00,134.03,134.14,133.94,134.08,9143.0,120.9303,121.0295,120.849,120.9754,9143.0
2018-01-10 13:10:00,134.03,134.06,133.58,133.59,10031.0,120.9303,120.9573,120.5242,120.5333,10031.0
2018-01-10 13:20:00,133.61,133.69,133.39,133.57,15261.0,120.5513,120.6235,120.3528,120.5152,15261.0
2018-01-10 13:30:00,133.58,133.83,133.52,133.71,6812.0,120.5242,120.7498,120.4701,120.6415,6812.0
2018-01-10 13:40:00,133.77,133.83,133.68,133.68,8506.0,120.6957,120.7498,120.6145,120.6145,8506.0
2018-01-10 13:50:00,133.68,133.73,133.58,133.73,6210.0,120.6145,120.6596,120.5242,120.6596,6210.0
2018-01-10 14:00:00,133.76,133.76,133.45,133.45,11778.0,120.6866,120.6866,120.4069,120.4069,11778.0
2018-01-10 14:10:00,133.45,133.45,133.01,133.16,18447.0,120.4069,120.4069,120.0099,120.1453,18447.0
2018-01-10 14:20:00,133.14,133.19,132.89,133.0,15786.0,120.1272,120.1724,119.9017,120.0009,15786.0
2018-01-10 14:30:00,132.96,133.05,132.84,132.85,9193.0,119.9648,120.046,119.8566,119.8656,9193.0
2018-01-10 14:40:00,132.85,132.92,132.68,132.72,21972.0,119.8656,119.9287,119.7122,119.7483,21972.0
2018-01-10 14:50:00,132.69,132.89,132.69,132.74,11860.0,119.7212,119.9017,119.7212,119.7663,11860.0
2018-01-10 15:00:00,132.75,132.93,132.72,132.73,20911.0,119.7754,119.9378,119.7483,119.7573,20911.0
2018-01-10 15:10:00,132.77,132.78,132.3,132.3,19690.0,119.7934,119.8024,119.3693,119.3693,19690.0
2018-01-10 15:20:00,132.34,132.46,132.29,132.38,16739.0,119.4054,119.5137,119.3603,119.4415,16739.0
2018-01-10 15:30:00,132.37,132.88,132.34,132.8,25807.0,119.4325,119.8927,119.4054,119.8205,25807.0
2018-01-10 15:40:00,132.8,132.98,132.79,132.96,27962.0,119.8205,119.9829,119.8114,119.9648,27962.0
2018-01-10 15:50:00,132.96,133.04,132.88,132.96,65164.0,119.9648,120.037,119.8927,119.9648,65164.0
2018-01-11 09:30:00,133.3,134.29,133.13,134.08,38424.0,120.2716,121.1648,120.1182,120.9754,38424.0
2018-01-11 09:40:00,134.08,134.2,133.9,133.97,20982.0,120.9754,121.0836,120.813,120.8761,20982.0
2018-01-11 09:50:00,133.91,134.07,133.82,133.83,27055.0,120.822,120.9663,120.7408,120.7498,27055.0
2018-01-11 10:00:00,133.81,133.9,133.31,133.31,21689.0,120.7318,120.813,120.2806,120.2806,21689.0
2018-01-11 10:10:00,133.28,133.42,133.14,133.32,18279.0,120.2536,120.3799,120.1272,120.2896,18279.0
2018-01-11 10:20:00,133.32,133.32,132.9,132.9,15018.0,120.2896,120.2896,119.9107,119.9107,15018.0
2018-01-11 10:30:00,132.92,133.06,132.73,132.79,12906.0,119.9287,120.0551,119.7573,119.8114,12906.0
2018-01-11 10:40:00,132.75,132.93,132.6,132.8,10316.0,119.7754,119.9378,119.64,119.8205,10316.0
2018-01-11 10:50:00,132.8,133.02,132.75,133.02,10617.0,119.8205,120.019,119.7754,120.019,10617.0
2018-01-11 11:00:00,133.04,133.51,133.04,133.5,9650.0,120.037,120.4611,120.037,120.4521,9650.0
2018-01-11 11:10:00,133.45,133.63,133.32,133.35,10522.0,120.4069,120.5693,120.2896,120.3167,10522.0
2018-01-11 11:20:00,133.39,133.4,133.21,133.21,8417.0,120.3528,120.3618,120.1904,120.1904,8417.0
2018-01-11 11:30:00,133.22,133.22,133.06,133.16,12659.0,120.1994,120.1994,120.0551,120.1453,12659.0
2018-01-11 11:40:00,133.2,133.24,133.13,133.18,7172.0,120.1814,120.2175,120.1182,120.1633,7172.0
2018-01-11 11:50:00,133.16,133.22,132.86,132.87,14869.0,120.1453,120.1994,119.8746,119.8836,14869.0
2018-01-11 12:00:00,132.86,133.24,132.85,133.24,12126.0,119.8746,120.2175,119.8656,120.2175,12126.0
2018-01-11 12:10:00,133.22,133.4,133.15,133.37,9307.0,120.1994,120.3618,120.1363,120.3348,9307.0
2018-01-11 12:20:00,133.35,133.39,133.23,133.39,6300.0,120.3167,120.3528,120.2084,120.3528,6300.0
2018-01-11 12:30:00,133.42,133.56,133.42,133.54,8207.0,120.3799,120.5062,120.3799,120.4881,8207.0
2018-01-11 12:40:00,133.53,133.54,133.34,133.44,4881.0,120.4791,120.4881,120.3077,120.3979,4881.0
2018-01-11 12:50:00,133.4,133.47,133.39,133.39,3392.0,120.3618,120.425,120.3528,120.3528,3392.0
2018-01-11 13:00:00,133.38,133.4,133.23,133.32,7303.0,120.3438,120.3618,120.2084,120.2896,7303.0
2018-01-11 13:10:00,133.36,133.37,133.28,133.33,6637.0,120.3257,120.3348,120.2536,120.2987,6637.0
2018-01-11 13:20:00,133.25,133.47,133.25,133.47,5100.0,120.2265,120.425,120.2265,120.425,5100.0
2018-01-11 13:30:00,133.47,133.61,133.47,133.57,6883.0,120.425,120.5513,120.425,120.5152,6883.0
2018-01-11 13:40:00,133.53,133.63,133.53,133.61,3745.0,120.4791,120.5693,120.4791,120.5513,3745.0
2018-01-11 13:50:00,133.62,133.62,133.49,133.54,7428.0,120.5603,120.5603,120.443,120.4881,7428.0
2018-01-11 14:00:00,133.52,133.61,133.5,133.51,5680.0,120.4701,120.5513,120.4521,120.4611,5680.0
2018-01-11 14:10:00,133.51,133.53,133.39,133.42,15791.0,120.4611,120.4791,120.3528,120.3799,15791.0
2018-01-11 14:20:00,133.42,133.45,133.35,133.43,5098.0,120.3799,120.4069,120.3167,120.3889,5098.0
2018-01-11 14:30:00,133.46,133.56,133.46,133.53,7233.0,120.416,120.5062,120.416,120.4791,7233.0
2018-01-11 14:40:00,133.53,133.69,133.52,133.69,16752.0,120.4791,120.6235,120.4701,120.6235,16752.0
2018-01-11 14:50:00,133.7,133.82,133.67,133.8,12189.0,120.6325,120.7408,120.6054,120.7227,12189.0
2018-01-11 15:00:00,133.81,133.91,133.78,133.9,8762.0,120.7318,120.822,120.7047,120.813,8762.0
2018-01-11 15:10:00,133.9,134.06,133.9,134.04,13464.0,120.813,120.9573,120.813,120.9393,13464.0
2018-01-11 15:20:00,134.04,134.2,134.0,134.18,11947.0,120.9393,121.0836,120.9032,121.0656,11947.0
2018-01-11 15:30:00,134.17,134.3,134.1,134.27,14632.0,121.0566,121.1739,120.9934,121.1468,14632.0
2018-01-11 15:40:00,134.26,134.61,134.25,134.53,45961.0,121.1378,121.4536,121.1288,121.3814,45961.0
2018-01-11 15:50:00,134.54,134.75,134.54,134.68,96932.0,121.3904,121.5799,121.3904,121.5167,96932.0
2018-01-12 09:30:00,135.33,135.81,134.32,134.32,46870.0,122.1032,122.5363,121.1919,121.1919,46870.0
2018-01-12 09:40:00,134.32,134.5,133.61,133.98,23819.0,121.1919,121.3543,120.5513,120.8851,23819.0
2018-01-12 09:50:00,133.88,134.03,133.8,133.87,12102.0,120.7949,120.9303,120.7227,120.7859,12102.0
2018-01-12 10:00:00,133.9,133.96,133.57,133.87,18541.0,120.813,120.8671,120.5152,120.7859,18541.0
2018-01-12 10:10:00,133.83,133.86,133.34,133.43,12889.0,120.7498,120.7769,120.3077,120.3889,12889.0
2018-01-12 10:20:00,133.43,133.74,133.39,133.5,32940.0,120.3889,120.6686,120.3528,120.4521,32940.0
2018-01-12 10:30:00,133.47,133.56,133.18,133.38,54321.0,120.425,120.5062,120.1633,120.3438,54321.0
2018-01-12 10:40:00,133.32,133.6,133.32,133.55,19636.0,120.2896,120.5423,120.2896,120.4972,19636.0
2018-01-12 10:50:00,133.62,134.12,133.61,133.94,22970.0,120.5603,121.0115,120.5513,120.849,22970.0
2018-01-12 11:00:00,133.97,134.47,133.97,134.12,29189.0,120.8761,121.3272,120.8761,121.0115,29189.0
2018-01-12 11:10:00,134.12,134.34,134.05,134.11,17412.0,121.0115,121.21,120.9483,121.0024,17412.0
2018-01-12 11:20:00,134.09,134.2,133.91,134.19,17504.0,120.9844,121.0836,120.822,121.0746,17504.0
2018-01-12 11:30:00,134.23,134.23,133.9,133.95,10792.0,121.1107,121.1107,120.813,120.8581,10792.0
2018-01-12 11:40:00,133.95,134.42,133.95,134.39,18902.0,120.8581,121.2821,120.8581,121.2551,18902.0
2018-01-12 11:50:00,134.41,134.54,134.36,134.53,19229.0,121.2731,121.3904,121.228,121.3814,19229.0
2018-01-12 12:00:00,134.53,134.73,134.53,134.73,6150.0,121.3814,121.5618,121.3814,121.5618,6150.0
2018-01-12 12:10:00,134.72,134.92,134.72,134.87,9277.0,121.5528,121.7333,121.5528,121.6882,9277.0
2018-01-12 12:20:00,134.82,134.82,134.3,134.46,11601.0,121.643,121.643,121.1739,121.3182,11601.0
2018-01-12 12:30:00,134.4,134.43,134.16,134.2,4600.0,121.2641,121.2912,121.0475,121.0836,4600.0
2018-01-12 12:40:00,134.25,134.28,134.19,134.19,3220.0,121.1288,121.1558,121.0746,121.0746,3220.0
2018-01-12 12:50:00,134.2,134.34,134.16,134.34,4492.0,121.0836,121.21,121.0475,121.21,4492.0
2018-01-12 13:00:00,134.34,134.37,134.23,134.23,3484.0,121.21,121.237,121.1107,121.1107,3484.0
2018-01-12 13:10:00,134.23,134.4,134.23,134.34,5861.0,121.1107,121.2641,121.1107,121.21,5861.0
2018-01-12 13:20:00,134.36,134.56,134.33,134.56,8514.0,121.228,121.4085,121.2009,121.4085,8514.0
2018-01-12 13:30:00,134.53,134.55,134.37,134.4,6477.0,121.3814,121.3994,121.237,121.2641,6477.0
2018-01-12 13:40:00,134.42,134.44,134.33,134.38,10057.0,121.2821,121.3002,121.2009,121.246,10057.0
2018-01-12 13:50:00,134.4,134.45,134.13,134.13,3965.0,121.2641,121.3092,121.0205,121.0205,3965.0
2018-01-12 14:00:00,134.12,134.16,134.01,134.09,15002.0,121.0115,121.0475,120.9122,120.9844,15002.0
2018-01-12 14:10:00,134.09,134.34,134.09,134.3,8443.0,120.9844,121.21,120.9844,121.1739,8443.0
2018-01-12 14:20:00,134.3,134.3,133.71,133.81,25050.0,121.1739,121.1739,120.6415,120.7318,25050.0
2018-01-12 14:30:00,133.82,133.91,133.52,133.52,19939.0,120.7408,120.822,120.4701,120.4701,19939.0
2018-01-12 14:40:00,133.53,133.54,133.27,133.27,21046.0,120.4791,120.4881,120.2445,120.2445,21046.0
2018-01-12 14:50:00,133.25,133.54,133.15,133.44,21299.0,120.2265,120.4881,120.1363,120.3979,21299.0
2018-01-12 15:00:00,133.42,133.87,133.29,133.6,21126.0,120.3799,120.7859,120.2626,120.5423,21126.0
2018-01-12 15:10:00,133.64,133.65,133.2,133.2,17083.0,120.5784,120.5874,120.1814,120.1814,17083.0
2018-01-12 15:20:00,133.24,133.37,133.1,133.1,12190.0,120.2175,120.3348,120.0911,120.0911,12190.0
2018-01-12 15:30:00,133.15,133.5,133.09,133.5,25308.0,120.1363,120.4521,120.0821,120.4521,25308.0
2018-01-12 15:40:00,133.5,133.67,133.4,133.6,29708.0,120.4521,120.6054,120.3618,120.5423,29708.0
2018-01-12 15:50:00,133.63,133.63,133.26,133.46,62151.0,120.5693,120.5693,120.2355,120.416,62151.0
2018-01-16 09:30:00,134.11,134.87,132.56,132.66,96697.0,121.0024,121.6882,119.6039,119.6942,96697.0
2018-01-16 09:40:00,132.66,132.69,131.3,131.49,63164.0,119.6942,119.7212,118.4671,118.6385,63164.0
2018-01-16 09:50:00,131.33,131.4,129.84,130.15,127328.0,118.4941,118.5573,117.1498,117.4295,127328.0
2018-01-16 10:00:00,130.23,130.23,128.95,129.15,87161.0,117.5017,117.5017,116.3468,116.5272,87161.0
2018-01-16 10:10:00,129.11,129.24,125.7,127.81,109628.0,116.4911,116.6084,113.4144,115.3182,109628.0
2018-01-16 10:20:00,127.98,128.11,126.79,127.22,189500.0,115.4716,115.5889,114.3979,114.7858,189500.0
2018-01-16 10:30:00,127.29,128.76,127.22,128.62,72380.0,114.849,116.1753,114.7858,116.049,72380.0
2018-01-16 10:40:00,128.56,128.77,128.17,128.31,64753.0,115.9949,116.1844,115.643,115.7693,64753.0
2018-01-16 10:50:00,128.31,128.32,127.61,127.7,83084.0,115.7693,115.7783,115.1377,115.2189,83084.0
2018-01-16 11:00:00,127.69,128.16,127.39,127.68,75114.0,115.2099,115.634,114.9392,115.2009,75114.0
2018-01-16 11:10:00,127.71,127.81,127.33,127.73,42489.0,115.228,115.3182,114.8851,115.246,42489.0
2018-01-16 11:20:00,127.72,128.37,127.37,128.32,33863.0,115.237,115.8234,114.9212,115.7783,33863.0
2018-01-16 11:30:00,128.32,129.23,128.08,128.57,50052.0,115.7783,116.5994,115.5618,116.0039,50052.0
2018-01-16 11:40:00,128.55,128.58,127.82,128.33,33375.0,115.9859,116.0129,115.3272,115.7874,33375.0
2018-01-16 11:50:00,128.33,128.54,128.16,128.44,24391.0,115.7874,115.9768,115.634,115.8866,24391.0
2018-01-16 12:00:00,128.41,128.59,128.35,128.57,27719.0,115.8595,116.0219,115.8054,116.0039,27719.0
2018-01-16 12:10:00,128.58,128.64,128.44,128.63,16819.0,116.0129,116.0671,115.8866,116.058,16819.0
2018-01-16 12:20:00,128.6,128.62,128.28,128.5,25304.0,116.031,116.049,115.7422,115.9407,25304.0
2018-01-16 12:30:00,128.46,128.55,128.33,128.53,24853.0,115.9047,115.9859,115.7874,115.9678,24853.0
2018-01-16 12:40:00,128.55,128.73,128.48,128.72,21101.0,115.9859,116.1483,115.9227,116.1392,21101.0
2018-01-16 12:50:00,128.72,128.94,128.68,128.79,23403.0,116.1392,116.3377,116.1031,116.2024,23403.0
2018-01-16 13:00:00,128.76,128.86,128.7,128.71,24764.0,116.1753,116.2656,116.1212,116.1302,24764.0
2018-01-16 13:10:00,128.7,128.71,128.54,128.65,17050.0,116.1212,116.1302,115.9768,116.0761,17050.0
2018-01-16 13:20:00,128.64,128.64,128.46,128.49,16769.0,116.0671,116.0671,115.9047,115.9317,16769.0
2018-01-16 13:30:00,128.47,128.54,128.28,128.42,26103.0,115.9137,115.9768,115.7422,115.8686,26103.0
2018-01-16 13:40:00,128.46,128.68,128.42,128.53,20823.0,115.9047,116.1031,115.8686,115.9678,20823.0
2018-01-16 13:50:00,128.52,128.6,127.87,127.89,46626.0,115.9588,116.031,115.3723,115.3904,46626.0
2018-01-16 14:00:00,127.89,127.89,127.15,127.19,43104.0,115.3904,115.3904,114.7227,114.7588,43104.0
2018-01-16 14:10:00,127.18,127.61,127.12,127.31,55274.0,114.7498,115.1377,114.6956,114.867,55274.0
2018-01-16 14:20:00,127.32,127.65,127.16,127.46,35064.0,114.8761,115.1738,114.7317,115.0024,35064.0
2018-01-16 14:30:00,127.49,127.73,127.4,127.41,21514.0,115.0295,115.246,114.9483,114.9573,21514.0
2018-01-16 14:40:00,127.36,127.45,126.81,126.91,60813.0,114.9122,114.9934,114.4159,114.5061,60813.0
2018-01-16 14:50:00,126.96,127.07,126.34,126.68,76150.0,114.5513,114.6505,113.9919,114.2986,76150.0
2018-01-16 15:00:00,126.67,127.57,126.65,127.57,54530.0,114.2896,115.1016,114.2716,115.1016,54530.0
2018-01-16 15:10:00,127.6,127.61,127.17,127.55,61132.0,115.1287,115.1377,114.7407,115.0836,61132.0
2018-01-16 15:20:00,127.52,127.95,127.48,127.93,46056.0,115.0565,115.4445,115.0204,115.4265,46056.0
2018-01-16 15:30:00,127.9,128.08,127.77,127.95,63176.0,115.3994,115.5618,115.2821,115.4445,63176.0
2018-01-16 15:40:00,127.93,128.1,127.87,128.06,112246.0,115.4265,115.5798,115.3723,115.5437,112246.0
2018-01-16 15:50:00,128.07,128.16,127.78,128.0,246731.0,115.5528,115.634,115.2911,115.4896,246731.0
2018-01-17 09:30:00,129.2,129.45,127.74,128.0,83782.0,116.5723,116.7979,115.255,115.4896,83782.0
2018-01-17 09:40:00,127.98,128.0,126.11,126.19,69686.0,115.4716,115.4896,113.7843,113.8565,69686.0
2018-01-17 09:50:00,126.14,127.18,126.0,126.98,68436.0,113.8114,114.7498,113.6851,114.5693,68436.0
2018-01-17 10:00:00,126.97,128.07,126.96,127.83,29877.0,114.5603,115.5528,114.5513,115.3362,29877.0
2018-01-17 10:10:00,127.76,127.78,127.34,127.36,24331.0,115.2731,115.2911,114.8941,114.9122,24331.0
2018-01-17 10:20:00,127.3,127.47,127.28,127.31,26284.0,114.858,115.0114,114.84,114.867,26284.0
2018-01-17 10:30:00,127.37,127.4,126.85,126.87,26113.0,114.9212,114.9483,114.452,114.4701,26113.0
2018-01-17 10:40:00,126.9,126.9,126.59,126.78,68994.0,114.4971,114.4971,114.2174,114.3888,68994.0
2018-01-17 10:50:00,126.75,127.2,126.63,127.2,37154.0,114.3618,114.7678,114.2535,114.7678,37154.0
2018-01-17 11:00:00,127.22,128.0,127.22,128.0,24411.0,114.7858,115.4896,114.7858,115.4896,24411.0
2018-01-17 11:10:00,128.0,128.24,127.85,127.85,22829.0,115.4896,115.7062,115.3543,115.3543,22829.0
2018-01-17 11:20:00,127.85,127.92,127.48,127.49,19039.0,115.3543,115.4174,115.0204,115.0295,19039.0
2018-01-17 11:30:00,127.51,127.74,127.42,127.45,24314.0,115.0475,115.255,114.9663,114.9934,24314.0
2018-01-17 11:40:00,127.5,127.68,127.42,127.42,14507.0,115.0385,115.2009,114.9663,114.9663,14507.0
2018-01-17 11:50:00,127.42,127.63,127.39,127.41,24228.0,114.9663,115.1558,114.9392,114.9573,24228.0
2018-01-17 12:00:00,127.35,128.16,127.35,128.16,61367.0,114.9031,115.634,114.9031,115.634,61367.0
2018-01-17 12:10:00,128.2,128.42,128.04,128.42,15194.0,115.6701,115.8686,115.5257,115.8686,15194.0
2018-01-17 12:20:00,128.4,128.54,128.32,128.38,18855.0,115.8505,115.9768,115.7783,115.8325,18855.0
2018-01-17 12:30:00,128.46,128.5,128.32,128.42,12774.0,115.9047,115.9407,115.7783,115.8686,12774.0
2018-01-17 12:40:00,128.36,128.36,127.94,128.06,20775.0,115.8144,115.8144,115.4355,115.5437,20775.0
2018-01-17 12:50:00,128.09,128.11,127.82,128.06,15647.0,115.5708,115.5889,115.3272,115.5437,15647.0
2018-01-17 13:00:00,128.12,128.43,128.12,128.15,12188.0,115.5979,115.8776,115.5979,115.6249,12188.0
2018-01-17 13:10:00,128.2,128.22,128.01,128.02,16521.0,115.6701,115.6881,115.4986,115.5077,16521.0
2018-01-17 13:20:00,127.9,127.93,127.46,127.5,10746.0,115.3994,115.4265,115.0024,115.0385,10746.0
2018-01-17 13:30:00,127.47,127.65,127.37,127.65,27083.0,115.0114,115.1738,114.9212,115.1738,27083.0
2018-01-17 13:40:00,127.66,127.67,127.5,127.57,9486.0,115.1828,115.1919,115.0385,115.1016,9486.0
2018-01-17 13:50:00,127.54,127.56,127.17,127.3,18209.0,115.0746,115.0926,114.7407,114.858,18209.0
2018-01-17 14:00:00,127.29,127.33,127.24,127.26,25541.0,114.849,114.8851,114.8039,114.8219,25541.0
2018-01-17 14:10:00,127.25,127.61,127.09,127.4,67437.0,114.8129,115.1377,114.6686,114.9483,67437.0
2018-01-17 14:20:00,127.4,127.41,127.13,127.21,40530.0,114.9483,114.9573,114.7046,114.7768,40530.0
2018-01-17 14:30:00,127.22,127.5,127.16,127.4,51227.0,114.7858,115.0385,114.7317,114.9483,51227.0
2018-01-17 14:40:00,127.42,127.53,127.4,127.46,50847.0,114.9663,115.0655,114.9483,115.0024,50847.0
2018-01-17 14:50:00,127.46,127.52,127.37,127.52,30807.0,115.0024,115.0565,114.9212,115.0565,30807.0
2018-01-17 15:00:00,127.52,127.6,127.4,127.44,33709.0,115.0565,115.1287,114.9483,114.9843,33709.0
2018-01-17 15:10:00,127.45,127.45,127.08,127.08,25003.0,114.9934,114.9934,114.6595,114.6595,25003.0
2018-01-17 15:20:00,127.07,127.3,126.97,127.29,35105.0,114.6505,114.858,114.5603,114.849,35105.0
2018-01-17 15:30:00,127.32,127.83,127.32,127.66,49332.0,114.8761,115.3362,114.8761,115.1828,49332.0
2018-01-17 15:40:00,127.69,127.72,127.36,127.54,65311.0,115.2099,115.237,114.9122,115.0746,65311.0
2018-01-17 15:50:00,127.55,127.58,126.65,126.96,243605.0,115.0836,115.1107,114.2716,114.5513,243605.0
2018-01-18 09:30:00,115.2,117.34,112.54,117.19,1229927.0,103.9406,105.8715,101.5406,105.7362,1229927.0
2018-01-18 09:40:00,117.28,118.46,116.58,117.29,736802.0,105.8174,106.882,105.1858,105.8264,736802.0
2018-01-18 09:50:00,117.32,117.33,116.04,116.66,315081.0,105.8534,105.8625,104.6985,105.258,315081.0
2018-01-18 10:00:00,116.76,116.95,116.31,116.51,227628.0,105.3482,105.5196,104.9422,105.1226,227628.0
2018-01-18 10:10:00,116.52,116.56,115.02,115.29,319809.0,105.1316,105.1677,103.7782,104.0219,319809.0
2018-01-18 10:20:00,115.32,116.49,115.2,116.32,236364.0,104.0489,105.1046,103.9406,104.9512,236364.0
2018-01-18 10:30:00,116.33,116.34,115.17,115.25,169496.0,104.9602,104.9692,103.9136,103.9858,169496.0
2018-01-18 10:40:00,115.25,115.38,114.89,115.1,235739.0,103.9858,104.1031,103.6609,103.8504,235739.0
2018-01-18 10:50:00,115.12,115.78,115.1,115.39,135070.0,103.8685,104.464,103.8504,104.1121,135070.0
2018-01-18 11:00:00,115.39,116.35,115.25,115.99,227428.0,104.1121,104.9783,103.9858,104.6534,227428.0
2018-01-18 11:10:00,115.97,115.97,115.4,115.6,147906.0,104.6354,104.6354,104.1211,104.3016,147906.0
2018-01-18 11:20:00,115.6,115.94,115.55,115.75,129468.0,104.3016,104.6083,104.2564,104.4369,129468.0
2018-01-18 11:30:00,115.72,116.29,115.68,115.82,83846.0,104.4098,104.9241,104.3737,104.5001,83846.0
2018-01-18 11:40:00,115.82,116.0,115.61,115.85,104943.0,104.5001,104.6625,104.3106,104.5271,104943.0
2018-01-18 11:50:00,115.85,116.14,115.66,116.06,187387.0,104.5271,104.7888,104.3557,104.7166,187387.0
2018-01-18 12:00:00,116.02,116.75,116.0,116.59,138597.0,104.6805,105.3392,104.6625,105.1948,138597.0
2018-01-18 12:10:00,116.59,117.04,116.41,116.72,104586.0,105.1948,105.6008,105.0324,105.3121,104586.0
2018-01-18 12:20:00,116.75,116.9,116.5,116.82,116901.0,105.3392,105.4745,105.1136,105.4023,116901.0
2018-01-18 12:30:00,116.74,116.83,116.41,116.51,85946.0,105.3301,105.4113,105.0324,105.1226,85946.0
2018-01-18 12:40:00,116.51,116.51,116.01,116.4,103202.0,105.1226,105.1226,104.6715,105.0234,103202.0
2018-01-18 12:50:00,116.4,117.18,116.38,117.13,91684.0,105.0234,105.7271,105.0053,105.682,91684.0
2018-01-18 13:00:00,117.14,117.7,117.0,117.28,154100.0,105.691,106.1963,105.5647,105.8174,154100.0
2018-01-18 13:10:00,117.19,118.0,117.19,117.36,119636.0,105.7362,106.467,105.7362,105.8895,119636.0
2018-01-18 13:20:00,117.41,117.69,117.3,117.69,56634.0,105.9346,106.1873,105.8354,106.1873,56634.0
2018-01-18 13:30:00,117.69,117.88,117.62,117.78,72845.0,106.1873,106.3587,106.1241,106.2685,72845.0
2018-01-18 13:40:00,117.74,118.21,117.74,118.05,89090.0,106.2324,106.6565,106.2324,106.5121,89090.0
2018-01-18 13:50:00,118.03,118.49,118.0,118.48,120293.0,106.4941,106.9091,106.467,106.9001,120293.0
2018-01-18 14:00:00,118.48,118.68,118.07,118.21,104344.0,106.9001,107.0805,106.5301,106.6565,104344.0
2018-01-18 14:10:00,118.2,118.33,118.1,118.15,96108.0,106.6474,106.7647,106.5572,106.6023,96108.0
2018-01-18 14:20:00,118.14,118.36,117.75,117.85,117043.0,106.5933,106.7918,106.2414,106.3316,117043.0
2018-01-18 14:30:00,117.88,118.5,117.88,118.4,111637.0,106.3587,106.9181,106.3587,106.8279,111637.0
2018-01-18 14:40:00,118.4,118.75,118.26,118.3,131390.0,106.8279,107.1437,106.7016,106.7377,131390.0
2018-01-18 14:50:00,118.3,118.49,118.0,118.16,104147.0,106.7377,106.9091,106.467,106.6113,104147.0
2018-01-18 15:00:00,118.13,118.5,118.03,118.26,96488.0,106.5843,106.9181,106.4941,106.7016,96488.0
2018-01-18 15:10:00,118.28,118.3,117.72,118.03,106166.0,106.7196,106.7377,106.2144,106.4941,106166.0
2018-01-18 15:20:00,118.04,118.15,117.93,118.1,84601.0,106.5031,106.6023,106.4038,106.5572,84601.0
2018-01-18 15:30:00,118.09,118.1,117.57,117.7,152623.0,106.5482,106.5572,106.079,106.1963,152623.0
2018-01-18 15:40:00,117.69,118.17,117.69,117.83,190140.0,106.1873,106.6204,106.1873,106.3136,190140.0
2018-01-18 15:50:00,117.83,118.08,117.61,117.92,305411.0,106.3136,106.5392,106.1151,106.3948,305411.0
2018-01-19 09:30:00,118.85,119.4,118.33,118.33,201602.0,107.2339,107.7302,106.7647,106.7647,201602.0
2018-01-19 09:40:00,118.5,118.89,117.66,117.66,131543.0,106.9181,107.27,106.1602,106.1602,131543.0
2018-01-19 09:50:00,117.72,117.85,116.33,116.67,281479.0,106.2144,106.3316,104.9602,105.267,281479.0
2018-01-19 10:00:00,116.6,117.08,116.14,117.08,218585.0,105.2038,105.6369,104.7888,105.6369,218585.0
2018-01-19 10:10:00,117.1,117.23,116.78,117.06,107857.0,105.6549,105.7722,105.3662,105.6189,107857.0
2018-01-19 10:20:00,117.08,117.66,117.07,117.18,92644.0,105.6369,106.1602,105.6279,105.7271,92644.0
2018-01-19 10:30:00,117.18,117.64,116.91,117.56,108524.0,105.7271,106.1422,105.4835,106.07,108524.0
2018-01-19 10:40:00,117.61,117.61,117.01,117.03,40431.0,106.1151,106.1151,105.5737,105.5918,40431.0
2018-01-19 10:50:00,117.03,117.18,116.54,116.56,148018.0,105.5918,105.7271,105.1497,105.1677,148018.0
2018-01-19 11:00:00,116.54,116.55,116.0,116.27,135518.0,105.1497,105.1587,104.6625,104.9061,135518.0
2018-01-19 11:10:00,116.26,116.33,115.7,115.77,93544.0,104.897,104.9602,104.3918,104.4549,93544.0
2018-01-19 11:20:00,115.77,116.42,115.62,116.2,128785.0,104.4549,105.0414,104.3196,104.8429,128785.0
2018-01-19 11:30:00,116.19,116.32,115.82,115.9,66564.0,104.8339,104.9512,104.5001,104.5722,66564.0
2018-01-19 11:40:00,115.91,115.93,115.69,115.7,53950.0,104.5813,104.5993,104.3828,104.3918,53950.0
2018-01-19 11:50:00,115.67,116.3,115.5,116.26,100906.0,104.3647,104.9331,104.2113,104.897,100906.0
2018-01-19 12:00:00,116.25,116.25,115.99,116.05,52350.0,104.888,104.888,104.6534,104.7076,52350.0
2018-01-19 12:10:00,116.04,116.4,116.03,116.26,63068.0,104.6985,105.0234,104.6895,104.897,63068.0
2018-01-19 12:20:00,116.29,116.47,116.24,116.47,43161.0,104.9241,105.0865,104.879,105.0865,43161.0
2018-01-19 12:30:00,116.47,116.64,116.35,116.35,38384.0,105.0865,105.2399,104.9783,104.9783,38384.0
2018-01-19 12:40:00,116.36,116.6,116.23,116.44,42481.0,104.9873,105.2038,104.87,105.0595,42481.0
2018-01-19 12:50:00,116.44,116.68,116.37,116.68,41111.0,105.0595,105.276,104.9963,105.276,41111.0
2018-01-19 13:00:00,116.62,116.67,116.37,116.51,49168.0,105.2219,105.267,104.9963,105.1226,49168.0
2018-01-19 13:10:00,116.55,117.0,116.51,116.99,57003.0,105.1587,105.5647,105.1226,105.5557,57003.0
2018-01-19 13:20:00,116.98,117.0,116.77,116.87,57169.0,105.5467,105.5647,105.3572,105.4474,57169.0
2018-01-19 13:30:00,116.85,116.87,116.63,116.65,50068.0,105.4294,105.4474,105.2309,105.2489,50068.0
2018-01-19 13:40:00,116.64,116.98,116.62,116.75,46121.0,105.2399,105.5467,105.2219,105.3392,46121.0
2018-01-19 13:50:00,116.73,116.93,116.73,116.85,52767.0,105.3211,105.5016,105.3211,105.4294,52767.0
2018-01-19 14:00:00,116.84,116.88,116.68,116.7,44371.0,105.4204,105.4564,105.276,105.294,44371.0
2018-01-19 14:10:00,116.69,116.73,116.58,116.66,44904.0,105.285,105.3211,105.1858,105.258,44904.0
2018-01-19 14:20:00,116.64,116.67,116.54,116.54,92283.0,105.2399,105.267,105.1497,105.1497,92283.0
2018-01-19 14:30:00,116.55,116.89,116.53,116.83,73043.0,105.1587,105.4655,105.1407,105.4113,73043.0
2018-01-19 14:40:00,116.82,116.86,116.68,116.69,47253.0,105.4023,105.4384,105.276,105.285,47253.0
2018-01-19 14:50:00,116.68,116.82,116.68,116.71,51538.0,105.276,105.4023,105.276,105.3031,51538.0
2018-01-19 15:00:00,116.71,116.74,116.49,116.56,67924.0,105.3031,105.3301,105.1046,105.1677,67924.0
2018-01-19 15:10:00,116.55,116.55,116.18,116.26,71921.0,105.1587,105.1587,104.8249,104.897,71921.0
2018-01-19 15:20:00,116.25,116.26,116.05,116.07,74286.0,104.888,104.897,104.7076,104.7256,74286.0
2018-01-19 15:30:00,116.07,116.13,115.86,115.86,153763.0,104.7256,104.7798,104.5361,104.5361,153763.0
2018-01-19 15:40:00,115.87,115.96,115.56,115.66,169378.0,104.5452,104.6264,104.2655,104.3557,169378.0
2018-01-19 15:50:00,115.67,116.14,115.67,116.01,282819.0,104.3647,104.7888,104.3647,104.6715,282819.0
2018-01-22 09:30:00,115.78,115.93,113.53,114.09,185888.0,104.464,104.5993,102.4339,102.9391,185888.0
2018-01-22 09:40:00,114.14,115.3,113.55,115.21,140941.0,102.9843,104.0309,102.4519,103.9497,140941.0
2018-01-22 09:50:00,115.2,115.45,114.54,114.88,70731.0,103.9406,104.1662,103.3452,103.6519,70731.0
2018-01-22 10:00:00,114.78,115.0,114.12,114.73,77843.0,103.5617,103.7602,102.9662,103.5166,77843.0
2018-01-22 10:10:00,114.8,114.8,114.23,114.36,79552.0,103.5797,103.5797,103.0655,103.1827,79552.0
2018-01-22 10:20:00,114.34,114.57,114.17,114.31,77538.0,103.1647,103.3722,103.0113,103.1376,77538.0
2018-01-22 10:30:00,114.32,114.36,113.59,113.67,91902.0,103.1467,103.1827,102.488,102.5602,91902.0
2018-01-22 10:40:00,113.66,113.89,113.49,113.81,57576.0,102.5512,102.7587,102.3978,102.6865,57576.0
2018-01-22 10:50:00,113.83,114.19,113.75,114.05,57378.0,102.7045,103.0294,102.6324,102.903,57378.0
2018-01-22 11:00:00,114.04,114.48,113.88,114.31,87123.0,102.894,103.291,102.7497,103.1376,87123.0
2018-01-22 11:10:00,114.31,114.49,114.07,114.48,66999.0,103.1376,103.3,102.9211,103.291,66999.0
2018-01-22 11:20:00,114.47,114.49,114.05,114.13,43884.0,103.282,103.3,102.903,102.9752,43884.0
2018-01-22 11:30:00,114.16,114.16,113.89,113.97,45515.0,103.0023,103.0023,102.7587,102.8309,45515.0
2018-01-22 11:40:00,113.93,113.98,113.71,113.75,48854.0,102.7948,102.8399,102.5963,102.6324,48854.0
2018-01-22 11:50:00,113.77,113.78,113.35,113.74,58094.0,102.6504,102.6594,102.2715,102.6233,58094.0
2018-01-22 12:00:00,113.69,113.85,113.48,113.55,93125.0,102.5782,102.7226,102.3888,102.4519,93125.0
2018-01-22 12:10:00,113.55,113.66,113.41,113.51,74002.0,102.4519,102.5512,102.3256,102.4158,74002.0
2018-01-22 12:20:00,113.49,113.62,113.43,113.5,72130.0,102.3978,102.5151,102.3436,102.4068,72130.0
2018-01-22 12:30:00,113.47,113.94,113.42,113.66,73934.0,102.3797,102.8038,102.3346,102.5512,73934.0
2018-01-22 12:40:00,113.68,113.68,113.38,113.41,66166.0,102.5692,102.5692,102.2985,102.3256,66166.0
2018-01-22 12:50:00,113.45,114.25,113.43,114.04,153517.0,102.3617,103.0835,102.3436,102.894,153517.0
2018-01-22 13:00:00,114.07,114.11,113.77,113.94,107699.0,102.9211,102.9572,102.6504,102.8038,107699.0
2018-01-22 13:10:00,113.95,114.54,113.94,114.42,71059.0,102.8128,103.3452,102.8038,103.2369,71059.0
2018-01-22 13:20:00,114.37,114.47,113.9,113.98,52324.0,103.1918,103.282,102.7677,102.8399,52324.0
2018-01-22 13:30:00,113.95,113.95,113.61,113.62,53023.0,102.8128,102.8128,102.5061,102.5151,53023.0
2018-01-22 13:40:00,113.6,113.67,113.43,113.54,34788.0,102.497,102.5602,102.3436,102.4429,34788.0
2018-01-22 13:50:00,113.61,114.17,113.61,114.12,47065.0,102.5061,103.0113,102.5061,102.9662,47065.0
2018-01-22 14:00:00,114.08,114.16,113.95,114.04,26207.0,102.9301,103.0023,102.8128,102.894,26207.0
2018-01-22 14:10:00,114.01,114.11,113.9,113.96,31344.0,102.867,102.9572,102.7677,102.8218,31344.0
2018-01-22 14:20:00,113.97,114.03,113.72,113.79,27747.0,102.8309,102.885,102.6053,102.6685,27747.0
2018-01-22 14:30:00,113.77,113.92,113.64,113.69,27249.0,102.6504,102.7858,102.5331,102.5782,27249.0
2018-01-22 14:40:00,113.67,113.76,113.53,113.58,46159.0,102.5602,102.6414,102.4339,102.479,46159.0
2018-01-22 14:50:00,113.55,113.87,113.55,113.56,56770.0,102.4519,102.7406,102.4519,102.4609,56770.0
2018-01-22 15:00:00,113.56,113.84,113.45,113.84,181275.0,102.4609,102.7136,102.3617,102.7136,181275.0
2018-01-22 15:10:00,113.87,114.1,113.46,113.6,73385.0,102.7406,102.9482,102.3707,102.497,73385.0
2018-01-22 15:20:00,113.61,113.64,113.48,113.51,73080.0,102.5061,102.5331,102.3888,102.4158,73080.0
2018-01-22 15:30:00,113.49,113.49,113.06,113.25,90700.0,102.3978,102.3978,102.0098,102.1812,90700.0
2018-01-22 15:40:00,113.24,113.39,113.18,113.37,91575.0,102.1722,102.3076,102.1181,102.2895,91575.0
2018-01-22 15:50:00,113.37,113.56,113.23,113.53,190089.0,102.2895,102.4609,102.1632,102.4339,190089.0
2018-01-23 09:30:00,114.31,115.0,113.67,113.9,266454.0,103.1376,103.7602,102.5602,102.7677,266454.0
2018-01-23 09:40:00,113.92,114.08,113.53,113.65,74418.0,102.7858,102.9301,102.4339,102.5421,74418.0
2018-01-23 09:50:00,113.62,113.82,113.4,113.76,53197.0,102.5151,102.6955,102.3166,102.6414,53197.0
2018-01-23 10:00:00,113.8,113.95,113.5,113.84,43194.0,102.6775,102.8128,102.4068,102.7136,43194.0
2018-01-23 10:10:00,113.87,114.47,113.78,114.26,84750.0,102.7406,103.282,102.6594,103.0925,84750.0
2018-01-23 10:20:00,114.31,114.31,113.98,114.1,46394.0,103.1376,103.1376,102.8399,102.9482,46394.0
2018-01-23 10:30:00,114.13,114.28,113.95,114.2,39845.0,102.9752,103.1106,102.8128,103.0384,39845.0
2018-01-23 10:40:00,114.17,114.3,113.99,114.17,36643.0,103.0113,103.1286,102.8489,103.0113,36643.0
2018-01-23 10:50:00,114.19,114.61,114.1,114.52,46594.0,103.0294,103.4083,102.9482,103.3271,46594.0
2018-01-23 11:00:00,114.47,114.56,114.12,114.19,35626.0,103.282,103.3632,102.9662,103.0294,35626.0
2018-01-23 11:10:00,114.19,114.32,113.92,114.03,53650.0,103.0294,103.1467,102.7858,102.885,53650.0
2018-01-23 11:20:00,114.05,114.2,114.0,114.04,26585.0,102.903,103.0384,102.8579,102.894,26585.0
2018-01-23 11:30:00,114.03,114.03,113.56,113.57,37785.0,102.885,102.885,102.4609,102.47,37785.0
2018-01-23 11:40:00,113.57,113.66,113.41,113.41,29920.0,102.47,102.5512,102.3256,102.3256,29920.0
2018-01-23 11:50:00,113.43,113.49,113.31,113.4,39732.0,102.3436,102.3978,102.2354,102.3166,39732.0
2018-01-23 12:00:00,113.38,113.48,113.21,113.27,36631.0,102.2985,102.3888,102.1451,102.1993,36631.0
2018-01-23 12:10:00,113.27,113.37,113.23,113.31,24861.0,102.1993,102.2895,102.1632,102.2354,24861.0
2018-01-23 12:20:00,113.3,113.39,113.1,113.12,32825.0,102.2263,102.3076,102.0459,102.0639,32825.0
2018-01-23 12:30:00,113.1,113.1,112.92,112.94,133939.0,102.0459,102.0459,101.8835,101.9015,133939.0
2018-01-23 12:40:00,112.97,112.99,112.8,112.82,27829.0,101.9286,101.9466,101.7752,101.7933,27829.0
2018-01-23 12:50:00,112.82,112.88,112.6,112.75,52753.0,101.7933,101.8474,101.5948,101.7301,52753.0
2018-01-23 13:00:00,112.76,113.03,112.75,113.0,44332.0,101.7391,101.9827,101.7301,101.9557,44332.0
2018-01-23 13:10:00,113.0,113.09,112.84,112.88,34000.0,101.9557,102.0369,101.8113,101.8474,34000.0
2018-01-23 13:20:00,112.91,113.04,112.91,113.04,43912.0,101.8745,101.9918,101.8745,101.9918,43912.0
2018-01-23 13:30:00,113.04,113.06,112.72,112.78,40027.0,101.9918,102.0098,101.703,101.7572,40027.0
2018-01-23 13:40:00,112.74,112.9,112.64,112.65,30128.0,101.7211,101.8654,101.6309,101.6399,30128.0
2018-01-23 13:50:00,112.64,112.76,112.6,112.67,47233.0,101.6309,101.7391,101.5948,101.6579,47233.0
2018-01-23 14:00:00,112.67,112.7,112.25,112.5,93728.0,101.6579,101.685,101.279,101.5045,93728.0
2018-01-23 14:10:00,112.52,112.53,112.16,112.32,41466.0,101.5226,101.5316,101.1978,101.3421,41466.0
2018-01-23 14:20:00,112.33,112.43,112.12,112.24,43462.0,101.3512,101.4414,101.1617,101.27,43462.0
2018-01-23 14:30:00,112.27,112.61,112.27,112.52,54033.0,101.297,101.6038,101.297,101.5226,54033.0
2018-01-23 14:40:00,112.55,112.7,112.49,112.66,48340.0,101.5497,101.685,101.4955,101.6489,48340.0
2018-01-23 14:50:00,112.66,113.1,112.65,112.66,45346.0,101.6489,102.0459,101.6399,101.6489,45346.0
2018-01-23 15:00:00,112.72,112.84,112.63,112.7,56736.0,101.703,101.8113,101.6218,101.685,56736.0
2018-01-23 15:10:00,112.72,112.72,112.51,112.71,32807.0,101.703,101.703,101.5136,101.694,32807.0
2018-01-23 15:20:00,112.7,112.73,112.53,112.71,47576.0,101.685,101.7121,101.5316,101.694,47576.0
2018-01-23 15:30:00,112.68,112.93,112.63,112.93,75770.0,101.6669,101.8925,101.6218,101.8925,75770.0
2018-01-23 15:40:00,112.91,113.09,112.81,112.91,121044.0,101.8745,102.0369,101.7842,101.8745,121044.0
2018-01-23 15:50:00,112.92,113.18,112.89,113.0,217324.0,101.8835,102.1181,101.8564,101.9557,217324.0
2018-01-24 09:30:00,114.0,114.16,112.8,113.27,169159.0,102.8579,103.0023,101.7752,102.1993,169159.0
2018-01-24 09:40:00,113.26,113.45,112.7,113.14,415521.0,102.1903,102.3617,101.685,102.082,415521.0
2018-01-24 09:50:00,113.14,113.56,112.86,112.89,66861.0,102.082,102.4609,101.8294,101.8564,66861.0
2018-01-24 10:00:00,112.88,113.24,112.71,112.8,70305.0,101.8474,102.1722,101.694,101.7752,70305.0
2018-01-24 10:10:00,112.81,113.04,112.62,112.85,58546.0,101.7842,101.9918,101.6128,101.8203,58546.0
2018-01-24 10:20:00,112.82,113.18,112.75,113.13,57976.0,101.7933,102.1181,101.7301,102.073,57976.0
2018-01-24 10:30:00,113.12,113.26,112.92,113.25,47186.0,102.0639,102.1903,101.8835,102.1812,47186.0
2018-01-24 10:40:00,113.19,113.9,113.15,113.4,126857.0,102.1271,102.7677,102.091,102.3166,126857.0
2018-01-24 10:50:00,113.45,114.02,113.45,113.76,64354.0,102.3617,102.876,102.3617,102.6414,64354.0
2018-01-24 11:00:00,113.78,113.85,113.47,113.82,39382.0,102.6594,102.7226,102.3797,102.6955,39382.0
2018-01-24 11:10:00,113.84,113.99,113.3,113.38,37630.0,102.7136,102.8489,102.2263,102.2985,37630.0
2018-01-24 11:20:00,113.43,113.49,112.95,112.99,41668.0,102.3436,102.3978,101.9106,101.9466,41668.0
2018-01-24 11:30:00,113.01,113.03,112.58,112.69,27280.0,101.9647,101.9827,101.5767,101.676,27280.0
2018-01-24 11:40:00,112.67,112.87,112.65,112.78,19713.0,101.6579,101.8384,101.6399,101.7572,19713.0
2018-01-24 11:50:00,112.78,112.97,112.75,112.8,23927.0,101.7572,101.9286,101.7301,101.7752,23927.0
2018-01-24 12:00:00,112.78,112.94,112.67,112.92,24884.0,101.7572,101.9015,101.6579,101.8835,24884.0
2018-01-24 12:10:00,112.88,112.98,112.71,112.83,24010.0,101.8474,101.9376,101.694,101.8023,24010.0
2018-01-24 12:20:00,112.84,112.86,112.68,112.77,10082.0,101.8113,101.8294,101.6669,101.7482,10082.0
2018-01-24 12:30:00,112.76,112.79,112.39,112.39,21159.0,101.7391,101.7662,101.4053,101.4053,21159.0
2018-01-24 12:40:00,112.35,112.52,112.33,112.48,22235.0,101.3692,101.5226,101.3512,101.4865,22235.0
2018-01-24 12:50:00,112.45,112.8,112.45,112.62,20793.0,101.4594,101.7752,101.4594,101.6128,20793.0
2018-01-24 13:00:00,112.66,112.68,112.46,112.56,19495.0,101.6489,101.6669,101.4684,101.5587,19495.0
2018-01-24 13:10:00,112.52,112.53,112.08,112.17,50545.0,101.5226,101.5316,101.1256,101.2068,50545.0
2018-01-24 13:20:00,112.17,112.68,112.04,112.6,30490.0,101.2068,101.6669,101.0895,101.5948,30490.0
2018-01-24 13:30:00,112.6,112.94,112.52,112.8,27561.0,101.5948,101.9015,101.5226,101.7752,27561.0
2018-01-24 13:40:00,112.71,112.99,112.69,112.99,21646.0,101.694,101.9466,101.676,101.9466,21646.0
2018-01-24 13:50:00,112.96,113.08,112.82,112.89,31184.0,101.9196,102.0279,101.7933,101.8564,31184.0
2018-01-24 14:00:00,112.87,112.97,112.81,112.88,29164.0,101.8384,101.9286,101.7842,101.8474,29164.0
2018-01-24 14:10:00,112.89,113.01,112.82,112.91,32662.0,101.8564,101.9647,101.7933,101.8745,32662.0
2018-01-24 14:20:00,112.91,113.05,112.9,113.04,27781.0,101.8745,102.0008,101.8654,101.9918,27781.0
2018-01-24 14:30:00,113.02,113.05,112.93,113.01,28786.0,101.9737,102.0008,101.8925,101.9647,28786.0
2018-01-24 14:40:00,113.02,113.15,112.92,113.1,37377.0,101.9737,102.091,101.8835,102.0459,37377.0
2018-01-24 14:50:00,113.08,113.26,113.0,113.04,49805.0,102.0279,102.1903,101.9557,101.9918,49805.0
2018-01-24 15:00:00,113.05,113.07,112.8,112.91,40109.0,102.0008,102.0188,101.7752,101.8745,40109.0
2018-01-24 15:10:00,112.9,113.05,112.85,112.93,29504.0,101.8654,102.0008,101.8203,101.8925,29504.0
2018-01-24 15:20:00,112.91,112.96,112.79,112.85,24144.0,101.8745,101.9196,101.7662,101.8203,24144.0
2018-01-24 15:30:00,112.84,112.99,112.71,112.85,45614.0,101.8113,101.9466,101.694,101.8203,45614.0
2018-01-24 15:40:00,112.83,112.83,112.58,112.6,84600.0,101.8023,101.8023,101.5767,101.5948,84600.0
2018-01-24 15:50:00,112.59,112.59,112.34,112.4,185944.0,101.5857,101.5857,101.3602,101.4143,185944.0
2018-01-25 09:30:00,112.66,115.44,112.66,115.05,219468.0,101.6489,104.1572,101.6489,103.8053,219468.0
2018-01-25 09:40:00,114.96,115.3,114.31,114.91,121309.0,103.7241,104.0309,103.1376,103.679,121309.0
2018-01-25 09:50:00,114.96,115.02,113.88,114.17,98319.0,103.7241,103.7782,102.7497,103.0113,98319.0
2018-01-25 10:00:00,114.13,114.44,113.91,114.24,28184.0,102.9752,103.2549,102.7767,103.0745,28184.0
2018-01-25 10:10:00,114.23,114.86,114.16,114.84,38111.0,103.0655,103.6339,103.0023,103.6158,38111.0
2018-01-25 10:20:00,114.77,115.22,114.75,114.99,22481.0,103.5527,103.9587,103.5346,103.7512,22481.0
2018-01-25 10:30:00,115.0,115.12,114.83,114.89,30069.0,103.7602,103.8685,103.6068,103.6609,30069.0
2018-01-25 10:40:00,114.83,114.89,114.42,114.69,50694.0,103.6068,103.6609,103.2369,103.4805,50694.0
2018-01-25 10:50:00,114.67,114.82,114.56,114.76,33957.0,103.4624,103.5978,103.3632,103.5437,33957.0
2018-01-25 11:00:00,114.7,115.21,114.65,115.08,80084.0,103.4895,103.9497,103.4444,103.8324,80084.0
2018-01-25 11:10:00,115.08,115.49,115.07,115.4,32148.0,103.8324,104.2023,103.8234,104.1211,32148.0
2018-01-25 11:20:00,115.43,115.66,115.42,115.66,46678.0,104.1482,104.3557,104.1391,104.3557,46678.0
2018-01-25 11:30:00,115.69,116.43,115.66,116.42,91644.0,104.3828,105.0504,104.3557,105.0414,91644.0
2018-01-25 11:40:00,116.44,116.58,116.06,116.26,67741.0,105.0595,105.1858,104.7166,104.897,67741.0
2018-01-25 11:50:00,116.29,116.59,116.19,116.58,45962.0,104.9241,105.1948,104.8339,105.1858,45962.0
2018-01-25 12:00:00,116.58,116.58,116.23,116.26,24907.0,105.1858,105.1858,104.87,104.897,24907.0
2018-01-25 12:10:00,116.25,116.28,116.19,116.19,28704.0,104.888,104.9151,104.8339,104.8339,28704.0
2018-01-25 12:20:00,116.2,116.26,115.63,115.71,42014.0,104.8429,104.897,104.3286,104.4008,42014.0
2018-01-25 12:30:00,115.66,115.99,115.6,115.94,14766.0,104.3557,104.6534,104.3016,104.6083,14766.0
2018-01-25 12:40:00,115.94,116.19,115.89,116.15,15408.0,104.6083,104.8339,104.5632,104.7978,15408.0
2018-01-25 12:50:00,116.15,116.32,116.15,116.32,24544.0,104.7978,104.9512,104.7978,104.9512,24544.0
2018-01-25 13:00:00,116.26,116.26,115.9,115.97,27749.0,104.897,104.897,104.5722,104.6354,27749.0
2018-01-25 13:10:00,116.02,116.32,116.0,116.31,20164.0,104.6805,104.9512,104.6625,104.9422,20164.0
2018-01-25 13:20:00,116.3,116.41,116.19,116.41,20277.0,104.9331,105.0324,104.8339,105.0324,20277.0
2018-01-25 13:30:00,116.39,116.57,116.38,116.57,24102.0,105.0143,105.1767,105.0053,105.1767,24102.0
2018-01-25 13:40:00,116.56,116.72,116.56,116.67,24808.0,105.1677,105.3121,105.1677,105.267,24808.0
2018-01-25 13:50:00,116.69,116.92,116.56,116.62,31895.0,105.285,105.4925,105.1677,105.2219,31895.0
2018-01-25 14:00:00,116.6,116.64,116.27,116.27,23212.0,105.2038,105.2399,104.9061,104.9061,23212.0
2018-01-25 14:10:00,116.27,116.27,116.0,116.17,22902.0,104.9061,104.9061,104.6625,104.8158,22902.0
2018-01-25 14:20:00,116.13,116.4,116.1,116.39,22396.0,104.7798,105.0234,104.7527,105.0143,22396.0
2018-01-25 14:30:00,116.41,116.57,116.19,116.28,35608.0,105.0324,105.1767,104.8339,104.9151,35608.0
2018-01-25 14:40:00,116.24,116.29,115.75,115.96,57541.0,104.879,104.9241,104.4369,104.6264,57541.0
2018-01-25 14:50:00,115.98,116.31,115.93,116.2,52105.0,104.6444,104.9422,104.5993,104.8429,52105.0
2018-01-25 15:00:00,116.17,116.19,115.95,115.98,34336.0,104.8158,104.8339,104.6173,104.6444,34336.0
2018-01-25 15:10:00,115.99,116.23,115.9,116.19,44273.0,104.6534,104.87,104.5722,104.8339,44273.0
2018-01-25 15:20:00,116.21,116.5,116.18,116.4,32885.0,104.8519,105.1136,104.8249,105.0234,32885.0
2018-01-25 15:30:00,116.43,116.49,116.21,116.46,49840.0,105.0504,105.1046,104.8519,105.0775,49840.0
2018-01-25 15:40:00,116.48,116.9,116.45,116.79,122556.0,105.0955,105.4745,105.0685,105.3752,122556.0
2018-01-25 15:50:00,116.78,116.94,116.63,116.91,187230.0,105.3662,105.5106,105.2309,105.4835,187230.0
2018-01-26 09:30:00,117.1,117.82,116.51,117.39,118196.0,105.6549,106.3046,105.1226,105.9166,118196.0
2018-01-26 09:40:00,117.39,117.64,116.79,117.11,84422.0,105.9166,106.1422,105.3752,105.664,84422.0
2018-01-26 09:50:00,117.17,117.32,116.87,117.05,41019.0,105.7181,105.8534,105.4474,105.6098,41019.0
2018-01-26 10:00:00,117.13,117.25,116.92,117.1,35674.0,105.682,105.7903,105.4925,105.6549,35674.0
2018-01-26 10:10:00,117.12,117.23,116.39,116.42,52297.0,105.673,105.7722,105.0143,105.0414,52297.0
2018-01-26 10:20:00,116.39,116.42,116.07,116.3,60977.0,105.0143,105.0414,104.7256,104.9331,60977.0
2018-01-26 10:30:00,116.27,116.43,116.22,116.23,50937.0,104.9061,105.0504,104.861,104.87,50937.0
2018-01-26 10:40:00,116.27,116.45,116.23,116.43,37265.0,104.9061,105.0685,104.87,105.0504,37265.0
2018-01-26 10:50:00,116.41,116.65,116.37,116.57,27357.0,105.0324,105.2489,104.9963,105.1767,27357.0
2018-01-26 11:00:00,116.59,116.72,116.58,116.68,25861.0,105.1948,105.3121,105.1858,105.276,25861.0
2018-01-26 11:10:00,116.66,116.74,116.46,116.59,47259.0,105.258,105.3301,105.0775,105.1948,47259.0
2018-01-26 11:20:00,116.51,116.58,116.2,116.31,21580.0,105.1226,105.1858,104.8429,104.9422,21580.0
2018-01-26 11:30:00,116.32,116.35,115.92,116.02,26173.0,104.9512,104.9783,104.5903,104.6805,26173.0
2018-01-26 11:40:00,116.02,116.22,116.0,116.03,20032.0,104.6805,104.861,104.6625,104.6895,20032.0
2018-01-26 11:50:00,115.98,115.98,115.67,115.69,24251.0,104.6444,104.6444,104.3647,104.3828,24251.0
2018-01-26 12:00:00,115.73,115.81,115.64,115.67,29065.0,104.4188,104.491,104.3376,104.3647,29065.0
2018-01-26 12:10:00,115.69,115.8,115.46,115.5,26854.0,104.3828,104.482,104.1752,104.2113,26854.0
2018-01-26 12:20:00,115.5,115.5,115.25,115.25,14137.0,104.2113,104.2113,103.9858,103.9858,14137.0
2018-01-26 12:30:00,115.25,115.28,115.01,115.09,31245.0,103.9858,104.0128,103.7692,103.8414,31245.0
2018-01-26 12:40:00,115.08,115.47,115.0,115.37,20952.0,103.8324,104.1843,103.7602,104.094,20952.0
2018-01-26 12:50:00,115.35,115.39,115.14,115.16,11278.0,104.076,104.1121,103.8865,103.9046,11278.0
2018-01-26 13:00:00,115.21,115.26,115.08,115.14,27963.0,103.9497,103.9948,103.8324,103.8865,27963.0
2018-01-26 13:10:00,115.14,115.16,114.66,114.87,56756.0,103.8865,103.9046,103.4534,103.6429,56756.0
2018-01-26 13:20:00,114.88,114.89,114.62,114.7,23645.0,103.6519,103.6609,103.4173,103.4895,23645.0
2018-01-26 13:30:00,114.72,114.74,114.57,114.58,17170.0,103.5076,103.5256,103.3722,103.3812,17170.0
2018-01-26 13:40:00,114.56,114.59,114.2,114.25,25148.0,103.3632,103.3903,103.0384,103.0835,25148.0
2018-01-26 13:50:00,114.25,114.26,114.08,114.16,35088.0,103.0835,103.0925,102.9301,103.0023,35088.0
2018-01-26 14:00:00,114.1,114.39,114.1,114.37,36985.0,102.9482,103.2098,102.9482,103.1918,36985.0
2018-01-26 14:10:00,114.39,114.73,114.38,114.61,46195.0,103.2098,103.5166,103.2008,103.4083,46195.0
2018-01-26 14:20:00,114.65,114.67,114.29,114.36,18292.0,103.4444,103.4624,103.1196,103.1827,18292.0
2018-01-26 14:30:00,114.32,114.43,114.3,114.34,29367.0,103.1467,103.2459,103.1286,103.1647,29367.0
2018-01-26 14:40:00,114.37,114.48,114.1,114.11,27604.0,103.1918,103.291,102.9482,102.9572,27604.0
2018-01-26 14:50:00,114.07,114.45,114.01,114.4,29507.0,102.9211,103.264,102.867,103.2188,29507.0
2018-01-26 15:00:00,114.4,114.55,114.25,114.54,22043.0,103.2188,103.3542,103.0835,103.3452,22043.0
2018-01-26 15:10:00,114.53,114.58,114.32,114.35,22640.0,103.3361,103.3812,103.1467,103.1737,22640.0
2018-01-26 15:20:00,114.36,114.47,114.32,114.42,26587.0,103.1827,103.282,103.1467,103.2369,26587.0
2018-01-26 15:30:00,114.41,114.42,114.27,114.4,32164.0,103.2279,103.2369,103.1015,103.2188,32164.0
2018-01-26 15:40:00,114.41,114.52,114.27,114.27,60567.0,103.2279,103.3271,103.1015,103.1015,60567.0
2018-01-26 15:50:00,114.3,114.46,114.08,114.39,145853.0,103.1286,103.273,102.9301,103.2098,145853.0
2018-01-29 09:30:00,114.23,114.46,112.11,113.07,214536.0,103.0655,103.273,101.1527,102.0188,214536.0
2018-01-29 09:40:00,113.11,113.2,112.47,112.51,65069.0,102.0549,102.1361,101.4775,101.5136,65069.0
2018-01-29 09:50:00,112.56,112.63,111.56,112.52,114029.0,101.5587,101.6218,100.6564,101.5226,114029.0
2018-01-29 10:00:00,112.54,112.57,112.08,112.15,61357.0,101.5406,101.5677,101.1256,101.1887,61357.0
2018-01-29 10:10:00,112.17,112.66,112.06,112.61,30303.0,101.2068,101.6489,101.1075,101.6038,30303.0
2018-01-29 10:20:00,112.59,113.65,112.46,113.6,42590.0,101.5857,102.5421,101.4684,102.497,42590.0
2018-01-29 10:30:00,113.6,113.6,112.52,112.58,42731.0,102.497,102.497,101.5226,101.5767,42731.0
2018-01-29 10:40:00,112.57,112.63,112.26,112.43,37714.0,101.5677,101.6218,101.288,101.4414,37714.0
2018-01-29 10:50:00,112.41,112.56,112.2,112.27,35191.0,101.4233,101.5587,101.2339,101.297,35191.0
2018-01-29 11:00:00,112.27,112.59,112.01,112.01,31252.0,101.297,101.5857,101.0624,101.0624,31252.0
2018-01-29 11:10:00,112.04,112.06,111.39,111.43,72338.0,101.0895,101.1075,100.503,100.5391,72338.0
2018-01-29 11:20:00,111.47,111.6,111.31,111.47,39874.0,100.5752,100.6925,100.4308,100.5752,39874.0
2018-01-29 11:30:00,111.4,111.58,111.34,111.55,41192.0,100.5121,100.6745,100.4579,100.6474,41192.0
2018-01-29 11:40:00,111.55,112.26,111.54,112.09,42315.0,100.6474,101.288,100.6384,101.1346,42315.0
2018-01-29 11:50:00,112.05,112.2,111.77,111.82,21241.0,101.0985,101.2339,100.8459,100.891,21241.0
2018-01-29 12:00:00,111.79,112.07,111.78,112.06,28674.0,100.8639,101.1166,100.8549,101.1075,28674.0
2018-01-29 12:10:00,112.07,112.23,111.95,112.03,15865.0,101.1166,101.2609,101.0083,101.0805,15865.0
2018-01-29 12:20:00,112.04,112.09,111.83,112.04,18172.0,101.0895,101.1346,100.9,101.0895,18172.0
2018-01-29 12:30:00,112.0,112.07,111.87,111.92,25843.0,101.0534,101.1166,100.9361,100.9812,25843.0
2018-01-29 12:40:00,111.93,112.0,111.83,111.83,24067.0,100.9903,101.0534,100.9,100.9,24067.0
2018-01-29 12:50:00,111.84,112.15,111.78,112.05,26581.0,100.909,101.1887,100.8549,101.0985,26581.0
2018-01-29 13:00:00,112.09,112.27,112.0,112.2,16616.0,101.1346,101.297,101.0534,101.2339,16616.0
2018-01-29 13:10:00,112.2,112.53,112.2,112.45,29923.0,101.2339,101.5316,101.2339,101.4594,29923.0
2018-01-29 13:20:00,112.45,112.74,112.43,112.71,20176.0,101.4594,101.7211,101.4414,101.694,20176.0
2018-01-29 13:30:00,112.72,112.74,111.8,112.11,40888.0,101.703,101.7211,100.873,101.1527,40888.0
2018-01-29 13:40:00,112.15,112.34,111.89,111.89,31649.0,101.1887,101.3602,100.9542,100.9542,31649.0
2018-01-29 13:50:00,111.87,111.92,111.4,111.45,71489.0,100.9361,100.9812,100.5121,100.5572,71489.0
2018-01-29 14:00:00,111.43,111.67,111.41,111.62,57302.0,100.5391,100.7557,100.5211,100.7105,57302.0
2018-01-29 14:10:00,111.63,112.39,111.59,112.21,34034.0,100.7196,101.4053,100.6835,101.2429,34034.0
2018-01-29 14:20:00,112.25,112.3,112.1,112.15,21645.0,101.279,101.3241,101.1436,101.1887,21645.0
2018-01-29 14:30:00,112.2,112.25,112.06,112.08,22105.0,101.2339,101.279,101.1075,101.1256,22105.0
2018-01-29 14:40:00,112.08,112.64,112.01,112.38,52403.0,101.1256,101.6309,101.0624,101.3963,52403.0
2018-01-29 14:50:00,112.36,112.37,112.14,112.16,20271.0,101.3782,101.3872,101.1797,101.1978,20271.0
2018-01-29 15:00:00,112.21,112.22,111.83,111.89,24232.0,101.2429,101.2519,100.9,100.9542,24232.0
2018-01-29 15:10:00,111.9,111.97,111.72,111.87,35314.0,100.9632,101.0263,100.8008,100.9361,35314.0
2018-01-29 15:20:00,111.87,111.89,111.56,111.56,23045.0,100.9361,100.9542,100.6564,100.6564,23045.0
2018-01-29 15:30:00,111.55,111.85,111.51,111.71,39412.0,100.6474,100.9181,100.6113,100.7918,39412.0
2018-01-29 15:40:00,111.72,111.81,111.45,111.45,54495.0,100.8008,100.882,100.5572,100.5572,54495.0
2018-01-29 15:50:00,111.49,111.93,111.47,111.68,123130.0,100.5933,100.9903,100.5752,100.7647,123130.0
2018-01-30 09:30:00,112.38,113.27,111.32,112.59,164195.0,101.3963,102.1993,100.4399,101.5857,164195.0
2018-01-30 09:40:00,112.52,113.0,112.01,112.75,94180.0,101.5226,101.9557,101.0624,101.7301,94180.0
2018-01-30 09:50:00,112.66,113.74,112.59,113.04,85978.0,101.6489,102.6233,101.5857,101.9918,85978.0
2018-01-30 10:00:00,113.04,113.46,112.49,113.02,86341.0,101.9918,102.3707,101.4955,101.9737,86341.0
2018-01-30 10:10:00,112.99,113.47,112.76,113.32,59773.0,101.9466,102.3797,101.7391,102.2444,59773.0
2018-01-30 10:20:00,113.36,113.36,112.71,113.0,39305.0,102.2805,102.2805,101.694,101.9557,39305.0
2018-01-30 10:30:00,113.07,113.14,112.93,113.05,41540.0,102.0188,102.082,101.8925,102.0008,41540.0
2018-01-30 10:40:00,112.88,112.97,112.36,112.45,32315.0,101.8474,101.9286,101.3782,101.4594,32315.0
2018-01-30 10:50:00,112.46,112.85,112.41,112.51,38956.0,101.4684,101.8203,101.4233,101.5136,38956.0
2018-01-30 11:00:00,112.5,112.8,112.45,112.71,27875.0,101.5045,101.7752,101.4594,101.694,27875.0
2018-01-30 11:10:00,112.75,112.75,112.15,112.25,21025.0,101.7301,101.7301,101.1887,101.279,21025.0
2018-01-30 11:20:00,112.19,112.28,111.95,112.17,23394.0,101.2248,101.306,101.0083,101.2068,23394.0
2018-01-30 11:30:00,112.22,112.31,111.98,112.07,22214.0,101.2519,101.3331,101.0354,101.1166,22214.0
2018-01-30 11:40:00,112.06,112.35,111.78,111.79,22099.0,101.1075,101.3692,100.8549,100.8639,22099.0
2018-01-30 11:50:00,111.79,111.95,111.43,111.43,31438.0,100.8639,101.0083,100.5391,100.5391,31438.0
2018-01-30 12:00:00,111.45,111.98,111.41,111.92,29948.0,100.5572,101.0354,100.5211,100.9812,29948.0
2018-01-30 12:10:00,111.9,112.04,111.88,112.01,14968.0,100.9632,101.0895,100.9451,101.0624,14968.0
2018-01-30 12:20:00,112.04,112.13,111.75,111.75,23476.0,101.0895,101.1707,100.8278,100.8278,23476.0
2018-01-30 12:30:00,111.68,111.92,111.68,111.75,12524.0,100.7647,100.9812,100.7647,100.8278,12524.0
2018-01-30 12:40:00,111.74,111.92,111.65,111.72,16138.0,100.8188,100.9812,100.7376,100.8008,16138.0
2018-01-30 12:50:00,111.7,111.8,111.53,111.67,25530.0,100.7827,100.873,100.6293,100.7557,25530.0
2018-01-30 13:00:00,111.68,111.71,111.53,111.63,18719.0,100.7647,100.7918,100.6293,100.7196,18719.0
2018-01-30 13:10:00,111.68,111.78,111.55,111.56,17303.0,100.7647,100.8549,100.6474,100.6564,17303.0
2018-01-30 13:20:00,111.57,111.57,111.38,111.46,23381.0,100.6654,100.6654,100.494,100.5662,23381.0
2018-01-30 13:30:00,111.45,111.68,111.33,111.61,31797.0,100.5572,100.7647,100.4489,100.7015,31797.0
2018-01-30 13:40:00,111.62,111.68,111.54,111.67,18566.0,100.7105,100.7647,100.6384,100.7557,18566.0
2018-01-30 13:50:00,111.65,111.94,111.65,111.81,28712.0,100.7376,100.9993,100.7376,100.882,28712.0
2018-01-30 14:00:00,111.81,111.94,111.8,111.8,19836.0,100.882,100.9993,100.873,100.873,19836.0
2018-01-30 14:10:00,111.8,111.98,111.7,111.73,19063.0,100.873,101.0354,100.7827,100.8098,19063.0
2018-01-30 14:20:00,111.75,111.8,111.63,111.8,21440.0,100.8278,100.873,100.7196,100.873,21440.0
2018-01-30 14:30:00,111.81,111.81,111.38,111.38,55623.0,100.882,100.882,100.494,100.494,55623.0
2018-01-30 14:40:00,111.43,111.49,111.16,111.34,34545.0,100.5391,100.5933,100.2955,100.4579,34545.0
2018-01-30 14:50:00,111.36,111.49,111.05,111.43,43211.0,100.476,100.5933,100.1963,100.5391,43211.0
2018-01-30 15:00:00,111.4,111.44,111.24,111.4,33070.0,100.5121,100.5481,100.3677,100.5121,33070.0
2018-01-30 15:10:00,111.43,111.76,111.39,111.7,40393.0,100.5391,100.8369,100.503,100.7827,40393.0
2018-01-30 15:20:00,111.74,111.78,111.28,111.38,54242.0,100.8188,100.8549,100.4038,100.494,54242.0
2018-01-30 15:30:00,111.39,111.75,111.34,111.69,50657.0,100.503,100.8278,100.4579,100.7737,50657.0
2018-01-30 15:40:00,111.68,111.8,111.55,111.69,57895.0,100.7647,100.873,100.6474,100.7737,57895.0
2018-01-30 15:50:00,111.69,111.72,111.34,111.37,108596.0,100.7737,100.8008,100.4579,100.485,108596.0
2018-01-31 09:30:00,111.85,112.08,111.44,111.57,128991.0,100.9181,101.1256,100.5481,100.6654,128991.0
2018-01-31 09:40:00,111.52,111.86,111.14,111.15,46670.0,100.6203,100.9271,100.2775,100.2865,46670.0
2018-01-31 09:50:00,111.16,111.16,110.6,110.77,78288.0,100.2955,100.2955,99.7902,99.9436,78288.0
2018-01-31 10:00:00,110.83,110.98,110.25,110.98,144409.0,99.9978,100.1331,99.4744,100.1331,144409.0
2018-01-31 10:10:00,110.95,111.25,110.8,110.95,37922.0,100.106,100.3767,99.9707,100.106,37922.0
2018-01-31 10:20:00,110.98,111.5,110.92,111.07,48755.0,100.1331,100.6023,100.079,100.2143,48755.0
2018-01-31 10:30:00,111.11,111.45,111.05,111.38,37757.0,100.2504,100.5572,100.1963,100.494,37757.0
2018-01-31 10:40:00,111.35,111.4,111.03,111.19,22974.0,100.4669,100.5121,100.1782,100.3226,22974.0
2018-01-31 10:50:00,111.21,111.23,110.8,110.97,25385.0,100.3406,100.3587,99.9707,100.1241,25385.0
2018-01-31 11:00:00,110.99,110.99,110.61,110.67,43807.0,100.1421,100.1421,99.7993,99.8534,43807.0
2018-01-31 11:10:00,110.63,110.89,110.49,110.89,21006.0,99.8173,100.0519,99.691,100.0519,21006.0
2018-01-31 11:20:00,110.89,111.26,110.88,111.15,25031.0,100.0519,100.3857,100.0429,100.2865,25031.0
2018-01-31 11:30:00,111.12,111.67,111.1,111.63,32366.0,100.2594,100.7557,100.2414,100.7196,32366.0
2018-01-31 11:40:00,111.61,111.67,111.45,111.5,14764.0,100.7015,100.7557,100.5572,100.6023,14764.0
2018-01-31 11:50:00,111.42,111.65,111.32,111.59,13977.0,100.5301,100.7376,100.4399,100.6835,13977.0
2018-01-31 12:00:00,111.6,111.62,111.05,111.05,23575.0,100.6925,100.7105,100.1963,100.1963,23575.0
2018-01-31 12:10:00,111.05,111.05,110.79,110.85,25669.0,100.1963,100.1963,99.9617,100.0158,25669.0
2018-01-31 12:20:00,110.88,111.47,110.88,111.36,17945.0,100.0429,100.5752,100.0429,100.476,17945.0
2018-01-31 12:30:00,111.28,111.58,111.25,111.58,43442.0,100.4038,100.6745,100.3767,100.6745,43442.0
2018-01-31 12:40:00,111.58,111.6,111.42,111.5,16880.0,100.6745,100.6925,100.5301,100.6023,16880.0
2018-01-31 12:50:00,111.49,111.66,111.43,111.54,47347.0,100.5933,100.7466,100.5391,100.6384,47347.0
2018-01-31 13:00:00,111.57,111.57,111.33,111.48,25267.0,100.6654,100.6654,100.4489,100.5842,25267.0
2018-01-31 13:10:00,111.47,111.57,111.31,111.49,25066.0,100.5752,100.6654,100.4308,100.5933,25066.0
2018-01-31 13:20:00,111.48,111.68,111.34,111.56,58276.0,100.5842,100.7647,100.4579,100.6564,58276.0
2018-01-31 13:30:00,111.53,111.62,111.35,111.43,32941.0,100.6293,100.7105,100.4669,100.5391,32941.0
2018-01-31 13:40:00,111.42,111.56,111.39,111.5,13496.0,100.5301,100.6564,100.503,100.6023,13496.0
2018-01-31 13:50:00,111.5,111.6,111.4,111.43,25168.0,100.6023,100.6925,100.5121,100.5391,25168.0
2018-01-31 14:00:00,111.39,111.55,111.1,111.44,55965.0,100.503,100.6474,100.2414,100.5481,55965.0
2018-01-31 14:10:00,111.47,111.49,111.25,111.45,27454.0,100.5752,100.5933,100.3767,100.5572,27454.0
2018-01-31 14:20:00,111.45,111.5,111.13,111.21,38698.0,100.5572,100.6023,100.2684,100.3406,38698.0
2018-01-31 14:30:00,111.25,111.33,111.02,111.16,32971.0,100.3767,100.4489,100.1692,100.2955,32971.0
2018-01-31 14:40:00,111.12,111.12,110.81,110.87,34425.0,100.2594,100.2594,99.9797,100.0339,34425.0
2018-01-31 14:50:00,110.88,111.1,110.76,111.07,17628.0,100.0429,100.2414,99.9346,100.2143,17628.0
2018-01-31 15:00:00,111.06,111.2,110.91,111.2,41223.0,100.2053,100.3316,100.0699,100.3316,41223.0
2018-01-31 15:10:00,111.22,111.35,111.1,111.18,33484.0,100.3496,100.4669,100.2414,100.3136,33484.0
2018-01-31 15:20:00,111.16,111.4,111.12,111.37,40244.0,100.2955,100.5121,100.2594,100.485,40244.0
2018-01-31 15:30:00,111.39,111.59,111.31,111.56,53953.0,100.503,100.6835,100.4308,100.6564,53953.0
2018-01-31 15:40:00,111.59,111.72,111.45,111.48,77137.0,100.6835,100.8008,100.5572,100.5842,77137.0
2018-01-31 15:50:00,111.47,111.69,111.43,111.58,193335.0,100.5752,100.7737,100.5391,100.6745,193335.0
2018-02-01 09:30:00,110.92,111.57,110.68,111.45,73073.0,100.079,100.6654,99.8624,100.5572,73073.0
2018-02-01 09:40:00,111.45,111.45,110.38,110.76,42261.0,100.5572,100.5572,99.5917,99.9346,42261.0
2018-02-01 09:50:00,110.75,111.11,110.55,111.04,43665.0,99.9256,100.2504,99.7451,100.1872,43665.0
2018-02-01 10:00:00,111.03,111.13,110.08,110.71,61023.0,100.1782,100.2684,99.3211,99.8895,61023.0
2018-02-01 10:10:00,110.7,110.7,110.26,110.45,79708.0,99.8805,99.8805,99.4835,99.6549,79708.0
2018-02-01 10:20:00,110.44,110.45,109.5,109.86,102785.0,99.6459,99.6549,98.7978,99.1226,102785.0
2018-02-01 10:30:00,109.85,110.0,109.62,109.96,116658.0,99.1135,99.2489,98.906,99.2128,116658.0
2018-02-01 10:40:00,109.95,110.05,109.84,109.86,67685.0,99.2038,99.294,99.1045,99.1226,67685.0
2018-02-01 10:50:00,109.86,109.97,109.6,109.93,76352.0,99.1226,99.2218,98.888,99.1857,76352.0
2018-02-01 11:00:00,109.95,110.18,109.84,110.08,36339.0,99.2038,99.4113,99.1045,99.3211,36339.0
2018-02-01 11:10:00,110.07,110.34,110.0,110.34,43529.0,99.312,99.5557,99.2489,99.5557,43529.0
2018-02-01 11:20:00,110.34,110.37,110.14,110.23,30844.0,99.5557,99.5827,99.3752,99.4564,30844.0
2018-02-01 11:30:00,110.23,110.25,109.86,109.99,37651.0,99.4564,99.4744,99.1226,99.2399,37651.0
2018-02-01 11:40:00,109.97,110.22,109.97,110.06,23354.0,99.2218,99.4474,99.2218,99.303,23354.0
2018-02-01 11:50:00,110.04,110.04,109.8,109.95,30876.0,99.285,99.285,99.0684,99.2038,30876.0
2018-02-01 12:00:00,109.95,109.98,109.78,109.86,28563.0,99.2038,99.2308,99.0504,99.1226,28563.0
2018-02-01 12:10:00,109.82,109.88,109.74,109.79,14396.0,99.0865,99.1406,99.0143,99.0594,14396.0
2018-02-01 12:20:00,109.8,109.81,109.57,109.68,15293.0,99.0684,99.0775,98.8609,98.9602,15293.0
2018-02-01 12:30:00,109.69,109.79,109.67,109.72,12140.0,98.9692,99.0594,98.9511,98.9962,12140.0
2018-02-01 12:40:00,109.71,109.8,109.68,109.72,13915.0,98.9872,99.0684,98.9602,98.9962,13915.0
2018-02-01 12:50:00,109.72,109.72,109.61,109.64,15368.0,98.9962,98.9962,98.897,98.9241,15368.0
2018-02-01 13:00:00,109.62,109.86,109.61,109.77,17471.0,98.906,99.1226,98.897,99.0414,17471.0
2018-02-01 13:10:00,109.77,109.77,109.57,109.6,18270.0,99.0414,99.0414,98.8609,98.888,18270.0
2018-02-01 13:20:00,109.64,109.75,109.61,109.75,18232.0,98.9241,99.0233,98.897,99.0233,18232.0
2018-02-01 13:30:00,109.76,109.87,109.69,109.71,16296.0,99.0323,99.1316,98.9692,98.9872,16296.0
2018-02-01 13:40:00,109.72,109.79,109.6,109.68,10981.0,98.9962,99.0594,98.888,98.9602,10981.0
2018-02-01 13:50:00,109.68,109.71,109.31,109.4,28866.0,98.9602,98.9872,98.6263,98.7075,28866.0
2018-02-01 14:00:00,109.44,109.65,109.3,109.61,30242.0,98.7436,98.9331,98.6173,98.897,30242.0
2018-02-01 14:10:00,109.63,109.63,109.5,109.52,24440.0,98.915,98.915,98.7978,98.8158,24440.0
2018-02-01 14:20:00,109.5,109.51,109.25,109.47,19345.0,98.7978,98.8068,98.5722,98.7707,19345.0
2018-02-01 14:30:00,109.46,109.64,109.45,109.51,16201.0,98.7617,98.9241,98.7526,98.8068,16201.0
2018-02-01 14:40:00,109.51,109.57,109.32,109.4,24360.0,98.8068,98.8609,98.6353,98.7075,24360.0
2018-02-01 14:50:00,109.41,109.57,109.32,109.55,12424.0,98.7165,98.8609,98.6353,98.8429,12424.0
2018-02-01 15:00:00,109.57,109.63,109.48,109.55,22259.0,98.8609,98.915,98.7797,98.8429,22259.0
2018-02-01 15:10:00,109.58,109.6,109.41,109.5,18472.0,98.8699,98.888,98.7165,98.7978,18472.0
2018-02-01 15:20:00,109.53,109.61,109.42,109.43,32237.0,98.8248,98.897,98.7256,98.7346,32237.0
2018-02-01 15:30:00,109.38,109.4,109.16,109.32,45143.0,98.6895,98.7075,98.491,98.6353,45143.0
2018-02-01 15:40:00,109.27,109.27,108.98,109.1,104914.0,98.5902,98.5902,98.3286,98.4368,104914.0
2018-02-01 15:50:00,109.11,109.25,108.96,109.2,109268.0,98.4459,98.5722,98.3105,98.5271,109268.0
2018-02-02 09:30:00,108.52,108.52,107.3,107.52,94255.0,97.9135,97.9135,96.8128,97.0113,94255.0
2018-02-02 09:40:00,107.41,107.59,107.0,107.45,119634.0,96.912,97.0744,96.5421,96.9481,119634.0
2018-02-02 09:50:00,107.46,108.15,107.34,108.09,46529.0,96.9571,97.5797,96.8489,97.5256,46529.0
2018-02-02 10:00:00,108.05,108.22,107.54,107.61,64261.0,97.4895,97.6429,97.0293,97.0925,64261.0
2018-02-02 10:10:00,107.58,107.97,107.48,107.83,62106.0,97.0654,97.4173,96.9752,97.291,62106.0
2018-02-02 10:20:00,107.82,108.42,107.64,108.15,36928.0,97.282,97.8233,97.1195,97.5797,36928.0
2018-02-02 10:30:00,108.08,108.38,107.79,108.17,37949.0,97.5165,97.7872,97.2549,97.5977,37949.0
2018-02-02 10:40:00,108.21,108.37,108.05,108.37,45283.0,97.6338,97.7782,97.4895,97.7782,45283.0
2018-02-02 10:50:00,108.33,108.75,108.13,108.75,28182.0,97.7421,98.1211,97.5617,98.1211,28182.0
2018-02-02 11:00:00,108.74,108.74,108.43,108.47,28262.0,98.112,98.112,97.8323,97.8684,28262.0
2018-02-02 11:10:00,108.52,108.68,108.08,108.19,24471.0,97.9135,98.0579,97.5165,97.6158,24471.0
2018-02-02 11:20:00,108.14,108.23,108.03,108.19,19142.0,97.5707,97.6519,97.4714,97.6158,19142.0
2018-02-02 11:30:00,108.08,108.29,107.94,107.96,38295.0,97.5165,97.706,97.3902,97.4083,38295.0
2018-02-02 11:40:00,108.0,108.57,107.95,108.54,39795.0,97.4444,97.9586,97.3992,97.9316,39795.0
2018-02-02 11:50:00,108.49,108.5,108.2,108.2,16217.0,97.8865,97.8955,97.6248,97.6248,16217.0
2018-02-02 12:00:00,108.21,108.36,108.15,108.29,13429.0,97.6338,97.7692,97.5797,97.706,13429.0
2018-02-02 12:10:00,108.28,108.91,108.27,108.91,46647.0,97.697,98.2654,97.688,98.2654,46647.0
2018-02-02 12:20:00,108.88,108.99,108.61,108.99,15936.0,98.2383,98.3376,97.9947,98.3376,15936.0
2018-02-02 12:30:00,108.9,109.02,108.86,109.0,14959.0,98.2564,98.3647,98.2203,98.3466,14959.0
2018-02-02 12:40:00,109.01,109.12,108.95,108.99,14308.0,98.3556,98.4549,98.3015,98.3376,14308.0
2018-02-02 12:50:00,108.95,109.02,108.8,108.82,10921.0,98.3015,98.3647,98.1662,98.1842,10921.0
2018-02-02 13:00:00,108.77,108.92,108.63,108.74,12837.0,98.1391,98.2744,98.0128,98.112,12837.0
2018-02-02 13:10:00,108.76,108.84,108.65,108.71,10538.0,98.1301,98.2023,98.0308,98.085,10538.0
2018-02-02 13:20:00,108.67,108.67,108.3,108.5,17967.0,98.0489,98.0489,97.715,97.8955,17967.0
2018-02-02 13:30:00,108.57,108.64,108.35,108.35,9707.0,97.9586,98.0218,97.7602,97.7602,9707.0
2018-02-02 13:40:00,108.36,108.48,108.25,108.31,15750.0,97.7692,97.8774,97.6699,97.7241,15750.0
2018-02-02 13:50:00,108.31,108.35,108.07,108.1,22356.0,97.7241,97.7602,97.5075,97.5346,22356.0
2018-02-02 14:00:00,108.1,108.17,107.93,107.98,25391.0,97.5346,97.5977,97.3812,97.4263,25391.0
2018-02-02 14:10:00,107.99,108.03,107.54,107.68,31285.0,97.4353,97.4714,97.0293,97.1556,31285.0
2018-02-02 14:20:00,107.67,107.74,107.4,107.51,74265.0,97.1466,97.2098,96.903,97.0022,74265.0
2018-02-02 14:30:00,107.48,107.64,107.43,107.45,68541.0,96.9752,97.1195,96.9301,96.9481,68541.0
2018-02-02 14:40:00,107.46,107.6,107.43,107.55,34212.0,96.9571,97.0835,96.9301,97.0383,34212.0
2018-02-02 14:50:00,107.52,107.56,107.26,107.34,56813.0,97.0113,97.0474,96.7767,96.8489,56813.0
2018-02-02 15:00:00,107.34,107.35,106.72,106.72,98868.0,96.8489,96.8579,96.2895,96.2895,98868.0
2018-02-02 15:10:00,106.74,107.03,106.7,106.93,42104.0,96.3075,96.5692,96.2714,96.4789,42104.0
2018-02-02 15:20:00,106.98,107.37,106.94,107.13,82100.0,96.5241,96.8759,96.488,96.6594,82100.0
2018-02-02 15:30:00,107.13,107.29,107.03,107.12,101356.0,96.6594,96.8038,96.5692,96.6504,101356.0
2018-02-02 15:40:00,107.1,107.1,106.8,106.88,111974.0,96.6323,96.6323,96.3616,96.4338,111974.0
2018-02-02 15:50:00,106.89,106.97,104.92,105.5,587589.0,96.4428,96.515,94.6654,95.1887,587589.0
2018-02-05 09:30:00,104.28,105.85,102.85,105.85,201385.0,94.0879,95.5045,92.7977,95.5045,201385.0
2018-02-05 09:40:00,105.66,106.78,105.51,106.78,85064.0,95.3331,96.3436,95.1977,96.3436,85064.0
2018-02-05 09:50:00,106.74,107.65,106.6,107.47,87457.0,96.3075,97.1286,96.1812,96.9662,87457.0
2018-02-05 10:00:00,107.53,108.12,107.18,108.06,64292.0,97.0203,97.5526,96.7045,97.4985,64292.0
2018-02-05 10:10:00,108.04,108.65,107.95,108.54,109050.0,97.4804,98.0308,97.3992,97.9316,109050.0
2018-02-05 10:20:00,108.49,109.84,108.1,109.57,120793.0,97.8865,99.1045,97.5346,98.8609,120793.0
2018-02-05 10:30:00,109.46,109.63,108.43,108.53,88659.0,98.7617,98.915,97.8323,97.9226,88659.0
2018-02-05 10:40:00,108.56,108.87,108.36,108.51,45457.0,97.9496,98.2293,97.7692,97.9045,45457.0
2018-02-05 10:50:00,108.5,108.78,108.19,108.47,46378.0,97.8955,98.1481,97.6158,97.8684,46378.0
2018-02-05 11:00:00,108.59,108.89,108.51,108.75,25406.0,97.9767,98.2474,97.9045,98.1211,25406.0
2018-02-05 11:10:00,108.81,109.2,108.74,109.19,41766.0,98.1752,98.5271,98.112,98.5181,41766.0
2018-02-05 11:20:00,109.2,109.63,108.95,109.44,35221.0,98.5271,98.915,98.3015,98.7436,35221.0
2018-02-05 11:30:00,109.36,109.48,109.04,109.48,57339.0,98.6714,98.7797,98.3827,98.7797,57339.0
2018-02-05 11:40:00,109.48,109.53,109.01,109.09,42601.0,98.7797,98.8248,98.3556,98.4278,42601.0
2018-02-05 11:50:00,109.09,109.85,109.09,109.85,51049.0,98.4278,99.1135,98.4278,99.1135,51049.0
2018-02-05 12:00:00,109.85,109.9,109.05,109.1,42448.0,99.1135,99.1587,98.3917,98.4368,42448.0
2018-02-05 12:10:00,109.11,109.27,109.05,109.1,58923.0,98.4459,98.5902,98.3917,98.4368,58923.0
2018-02-05 12:20:00,109.07,109.17,108.37,108.52,205873.0,98.4098,98.5,97.7782,97.9135,205873.0
2018-02-05 12:30:00,108.55,108.89,108.11,108.11,43798.0,97.9406,98.2474,97.5436,97.5436,43798.0
2018-02-05 12:40:00,108.23,108.55,108.17,108.53,28135.0,97.6519,97.9406,97.5977,97.9226,28135.0
2018-02-05 12:50:00,108.5,108.6,108.31,108.36,34208.0,97.8955,97.9857,97.7241,97.7692,34208.0
2018-02-05 13:00:00,108.36,108.37,107.9,107.98,68555.0,97.7692,97.7782,97.3541,97.4263,68555.0
2018-02-05 13:10:00,107.89,108.09,107.8,107.91,43949.0,97.3451,97.5256,97.2639,97.3632,43949.0
2018-02-05 13:20:00,107.91,108.15,107.87,108.09,32488.0,97.3632,97.5797,97.3271,97.5256,32488.0
2018-02-05 13:30:00,108.13,108.38,107.88,107.91,27721.0,97.5617,97.7872,97.3361,97.3632,27721.0
2018-02-05 13:40:00,107.93,108.11,107.73,107.79,32074.0,97.3812,97.5436,97.2007,97.2549,32074.0
2018-02-05 13:50:00,107.77,108.45,107.72,108.4,35479.0,97.2368,97.8504,97.1917,97.8053,35479.0
2018-02-05 14:00:00,108.36,108.38,107.5,107.59,33326.0,97.7692,97.7872,96.9932,97.0744,33326.0
2018-02-05 14:10:00,107.59,107.74,107.22,107.29,38484.0,97.0744,97.2098,96.7406,96.8038,38484.0
2018-02-05 14:20:00,107.27,107.53,107.19,107.39,39469.0,96.7857,97.0203,96.7135,96.894,39469.0
2018-02-05 14:30:00,107.38,107.38,107.17,107.22,54637.0,96.885,96.885,96.6955,96.7406,54637.0
2018-02-05 14:40:00,107.2,107.3,106.71,106.79,78451.0,96.7225,96.8128,96.2804,96.3526,78451.0
2018-02-05 14:50:00,106.73,106.75,106.14,106.37,56504.0,96.2985,96.3165,95.7661,95.9737,56504.0
2018-02-05 15:00:00,106.31,106.31,104.72,104.74,72763.0,95.9195,95.9195,94.4849,94.503,72763.0
2018-02-05 15:10:00,104.78,106.19,104.59,105.63,107317.0,94.5391,95.8113,94.3676,95.306,107317.0
2018-02-05 15:20:00,105.63,107.15,105.33,106.93,178804.0,95.306,96.6774,95.0353,96.4789,178804.0
2018-02-05 15:30:00,106.94,106.98,106.3,106.62,118481.0,96.488,96.5241,95.9105,96.1992,118481.0
2018-02-05 15:40:00,106.56,106.58,105.58,105.61,146441.0,96.1451,96.1631,95.2609,95.288,146441.0
2018-02-05 15:50:00,105.66,105.93,105.15,105.16,289484.0,95.3331,95.5767,94.8729,94.8819,289484.0
2018-02-06 09:30:00,103.51,106.22,103.31,105.85,186035.0,93.3932,95.8383,93.2127,95.5045,186035.0
2018-02-06 09:40:00,105.84,107.76,105.6,107.76,97216.0,95.4955,97.2278,95.2789,97.2278,97216.0
2018-02-06 09:50:00,107.76,108.52,106.96,107.82,117044.0,97.2278,97.9135,96.506,97.282,117044.0
2018-02-06 10:00:00,107.66,108.39,106.0,106.01,86253.0,97.1376,97.7962,95.6398,95.6489,86253.0
2018-02-06 10:10:00,106.15,106.39,104.38,104.88,110277.0,95.7752,95.9917,94.1782,94.6293,110277.0
2018-02-06 10:20:00,104.9,105.49,104.32,104.5,76832.0,94.6473,95.1797,94.124,94.2864,76832.0
2018-02-06 10:30:00,104.57,104.99,104.0,104.48,48045.0,94.3496,94.7285,93.8353,94.2684,48045.0
2018-02-06 10:40:00,104.65,105.39,104.17,105.0,61146.0,94.4218,95.0895,93.9887,94.7376,61146.0
2018-02-06 10:50:00,105.07,105.74,104.81,105.03,55441.0,94.8007,95.4052,94.5661,94.7646,55441.0
2018-02-06 11:00:00,105.02,105.67,104.77,105.33,60849.0,94.7556,95.3421,94.5301,95.0353,60849.0
2018-02-06 11:10:00,105.21,105.46,104.58,104.9,33779.0,94.927,95.1526,94.3586,94.6473,33779.0
2018-02-06 11:20:00,104.85,105.26,104.77,104.89,41014.0,94.6022,94.9722,94.5301,94.6383,41014.0
2018-02-06 11:30:00,104.88,105.21,104.57,105.13,35919.0,94.6293,94.927,94.3496,94.8549,35919.0
2018-02-06 11:40:00,105.02,105.25,104.91,105.25,24431.0,94.7556,94.9631,94.6564,94.9631,24431.0
2018-02-06 11:50:00,105.28,105.62,105.1,105.1,30866.0,94.9902,95.297,94.8278,94.8278,30866.0
2018-02-06 12:00:00,105.2,105.83,105.13,105.59,34055.0,94.918,95.4864,94.8549,95.2699,34055.0
2018-02-06 12:10:00,105.53,105.89,105.38,105.44,24073.0,95.2158,95.5406,95.0804,95.1346,24073.0
2018-02-06 12:20:00,105.46,106.18,105.37,106.18,22841.0,95.1526,95.8022,95.0714,95.8022,22841.0
2018-02-06 12:30:00,106.15,106.5,105.86,106.47,33934.0,95.7752,96.091,95.5135,96.0639,33934.0
2018-02-06 12:40:00,106.48,106.56,105.68,105.8,26477.0,96.0729,96.1451,95.3511,95.4594,26477.0
2018-02-06 12:50:00,105.75,105.96,105.24,105.75,30159.0,95.4143,95.6037,94.9541,95.4143,30159.0
2018-02-06 13:00:00,105.77,105.85,105.36,105.42,27147.0,95.4323,95.5045,95.0624,95.1165,27147.0
2018-02-06 13:10:00,105.3,105.98,105.19,105.79,18450.0,95.0082,95.6218,94.909,95.4504,18450.0
2018-02-06 13:20:00,105.79,105.97,105.45,105.66,23675.0,95.4504,95.6128,95.1436,95.3331,23675.0
2018-02-06 13:30:00,105.67,105.73,105.4,105.67,28117.0,95.3421,95.3962,95.0985,95.3421,28117.0
2018-02-06 13:40:00,105.64,105.71,105.37,105.49,34330.0,95.315,95.3782,95.0714,95.1797,34330.0
2018-02-06 13:50:00,105.45,105.61,105.3,105.37,34319.0,95.1436,95.288,95.0082,95.0714,34319.0
2018-02-06 14:00:00,105.31,105.64,105.31,105.45,29701.0,95.0173,95.315,95.0173,95.1436,29701.0
2018-02-06 14:10:00,105.44,105.87,105.39,105.51,35157.0,95.1346,95.5225,95.0895,95.1977,35157.0
2018-02-06 14:20:00,105.62,105.81,105.49,105.65,27801.0,95.297,95.4684,95.1797,95.324,27801.0
2018-02-06 14:30:00,105.66,106.66,105.59,106.39,38736.0,95.3331,96.2353,95.2699,95.9917,38736.0
2018-02-06 14:40:00,106.44,107.06,106.11,106.75,24429.0,96.0368,96.5962,95.7391,96.3165,24429.0
2018-02-06 14:50:00,106.81,107.35,106.5,107.35,33760.0,96.3707,96.8579,96.091,96.8579,33760.0
2018-02-06 15:00:00,107.38,108.45,107.37,108.33,69489.0,96.885,97.8504,96.8759,97.7421,69489.0
2018-02-06 15:10:00,108.33,108.35,107.48,107.58,80063.0,97.7421,97.7602,96.9752,97.0654,80063.0
2018-02-06 15:20:00,107.58,107.88,107.3,107.87,57876.0,97.0654,97.3361,96.8128,97.3271,57876.0
2018-02-06 15:30:00,107.88,107.99,107.45,107.87,76711.0,97.3361,97.4353,96.9481,97.3271,76711.0
2018-02-06 15:40:00,107.9,107.95,106.79,106.93,94564.0,97.3541,97.3992,96.3526,96.4789,94564.0
2018-02-06 15:50:00,106.89,107.54,106.63,107.54,126240.0,96.4428,97.0293,96.2083,97.0293,126240.0
2018-02-07 09:30:00,107.46,108.62,107.18,108.22,47810.0,96.9571,98.0038,96.7045,97.6429,47810.0
2018-02-07 09:40:00,108.08,108.57,107.73,108.06,30407.0,97.5165,97.9586,97.2007,97.4985,30407.0
2018-02-07 09:50:00,108.07,109.15,107.94,109.0,30234.0,97.5075,98.482,97.3902,98.3466,30234.0
2018-02-07 10:00:00,108.89,108.98,108.43,108.82,32328.0,98.2474,98.3286,97.8323,98.1842,32328.0
2018-02-07 10:10:00,108.7,109.37,108.67,109.07,68897.0,98.0759,98.6805,98.0489,98.4098,68897.0
2018-02-07 10:20:00,109.08,109.12,108.68,108.88,28239.0,98.4188,98.4549,98.0579,98.2383,28239.0
2018-02-07 10:30:00,108.82,108.93,108.51,108.9,31373.0,98.1842,98.2835,97.9045,98.2564,31373.0
2018-02-07 10:40:00,108.86,108.96,108.5,108.93,23976.0,98.2203,98.3105,97.8955,98.2835,23976.0
2018-02-07 10:50:00,108.92,109.48,108.9,109.16,22112.0,98.2744,98.7797,98.2564,98.491,22112.0
2018-02-07 11:00:00,109.23,109.28,108.94,109.02,20403.0,98.5541,98.5993,98.2925,98.3647,20403.0
2018-02-07 11:10:00,109.07,109.07,108.53,108.67,38021.0,98.4098,98.4098,97.9226,98.0489,38021.0
2018-02-07 11:20:00,108.67,108.87,108.27,108.27,65414.0,98.0489,98.2293,97.688,97.688,65414.0
2018-02-07 11:30:00,108.23,108.27,107.95,108.15,46728.0,97.6519,97.688,97.3992,97.5797,46728.0
2018-02-07 11:40:00,108.19,108.48,108.1,108.48,39218.0,97.6158,97.8774,97.5346,97.8774,39218.0
2018-02-07 11:50:00,108.4,108.72,108.24,108.72,23500.0,97.8053,98.094,97.6609,98.094,23500.0
2018-02-07 12:00:00,108.6,108.79,108.51,108.7,23710.0,97.9857,98.1571,97.9045,98.0759,23710.0
2018-02-07 12:10:00,108.75,108.87,108.25,108.39,30614.0,98.1211,98.2293,97.6699,97.7962,30614.0
2018-02-07 12:20:00,108.39,108.56,108.22,108.56,20365.0,97.7962,97.9496,97.6429,97.9496,20365.0
2018-02-07 12:30:00,108.53,108.56,107.91,107.92,22844.0,97.9226,97.9496,97.3632,97.3722,22844.0
2018-02-07 12:40:00,107.9,108.26,107.81,107.87,16863.0,97.3541,97.6789,97.2729,97.3271,16863.0
2018-02-07 12:50:00,107.85,108.0,107.67,107.71,20203.0,97.309,97.4444,97.1466,97.1827,20203.0
2018-02-07 13:00:00,107.72,107.95,107.39,107.73,26857.0,97.1917,97.3992,96.894,97.2007,26857.0
2018-02-07 13:10:00,107.7,107.71,107.17,107.66,22985.0,97.1737,97.1827,96.6955,97.1376,22985.0
2018-02-07 13:20:00,107.71,107.77,107.21,107.37,20032.0,97.1827,97.2368,96.7316,96.8759,20032.0
2018-02-07 13:30:00,107.37,108.12,107.26,107.84,22440.0,96.8759,97.5526,96.7767,97.3,22440.0
2018-02-07 13:40:00,107.84,108.11,107.62,107.62,15184.0,97.3,97.5436,97.1015,97.1015,15184.0
2018-02-07 13:50:00,107.66,107.85,107.54,107.85,24588.0,97.1376,97.309,97.0293,97.309,24588.0
2018-02-07 14:00:00,107.74,107.74,107.25,107.25,20313.0,97.2098,97.2098,96.7677,96.7677,20313.0
2018-02-07 14:10:00,107.29,107.74,107.29,107.66,13363.0,96.8038,97.2098,96.8038,97.1376,13363.0
2018-02-07 14:20:00,107.61,107.87,107.41,107.79,19391.0,97.0925,97.3271,96.912,97.2549,19391.0
2018-02-07 14:30:00,107.86,107.87,107.51,107.53,14474.0,97.318,97.3271,97.0022,97.0203,14474.0
2018-02-07 14:40:00,107.51,107.6,107.08,107.13,21025.0,97.0022,97.0835,96.6143,96.6594,21025.0
2018-02-07 14:50:00,107.17,107.38,106.9,107.38,21076.0,96.6955,96.885,96.4519,96.885,21076.0
2018-02-07 15:00:00,107.46,107.65,107.38,107.45,22788.0,96.9571,97.1286,96.885,96.9481,22788.0
2018-02-07 15:10:00,107.45,107.76,107.45,107.48,19477.0,96.9481,97.2278,96.9481,96.9752,19477.0
2018-02-07 15:20:00,107.45,107.77,107.4,107.71,21681.0,96.9481,97.2368,96.903,97.1827,21681.0
2018-02-07 15:30:00,107.69,107.83,107.42,107.63,27925.0,97.1647,97.291,96.921,97.1105,27925.0
2018-02-07 15:40:00,107.63,107.82,107.02,107.2,59571.0,97.1105,97.282,96.5601,96.7225,59571.0
2018-02-07 15:50:00,107.17,107.17,106.56,106.63,95411.0,96.6955,96.6955,96.1451,96.2083,95411.0
2018-02-08 09:30:00,106.94,107.08,106.23,106.29,46188.0,96.488,96.6143,95.8474,95.9015,46188.0
2018-02-08 09:40:00,106.36,106.36,105.63,106.29,31267.0,95.9646,95.9646,95.306,95.9015,31267.0
2018-02-08 09:50:00,106.07,106.9,106.02,106.71,21856.0,95.703,96.4519,95.6579,96.2804,21856.0
2018-02-08 10:00:00,106.71,107.06,106.4,107.04,34659.0,96.2804,96.5962,96.0007,96.5782,34659.0
2018-02-08 10:10:00,107.0,107.16,106.81,107.12,27375.0,96.5421,96.6865,96.3707,96.6504,27375.0
2018-02-08 10:20:00,106.99,107.27,106.79,107.14,27457.0,96.5331,96.7857,96.3526,96.6684,27457.0
2018-02-08 10:30:00,107.12,107.78,106.95,107.75,45377.0,96.6504,97.2459,96.497,97.2188,45377.0
2018-02-08 10:40:00,107.75,108.1,107.0,107.09,45777.0,97.2188,97.5346,96.5421,96.6233,45777.0
2018-02-08 10:50:00,107.14,107.32,106.84,107.28,35241.0,96.6684,96.8308,96.3977,96.7947,35241.0
2018-02-08 11:00:00,107.37,107.51,107.17,107.37,23806.0,96.8759,97.0022,96.6955,96.8759,23806.0
2018-02-08 11:10:00,107.4,107.44,106.89,107.08,30832.0,96.903,96.9391,96.4428,96.6143,30832.0
2018-02-08 11:20:00,107.13,107.15,106.6,106.66,38761.0,96.6594,96.6774,96.1812,96.2353,38761.0
2018-02-08 11:30:00,106.6,107.08,106.43,106.98,37222.0,96.1812,96.6143,96.0278,96.5241,37222.0
2018-02-08 11:40:00,106.93,107.03,106.52,106.84,19588.0,96.4789,96.5692,96.109,96.3977,19588.0
2018-02-08 11:50:00,106.89,108.28,106.89,108.03,74261.0,96.4428,97.697,96.4428,97.4714,74261.0
2018-02-08 12:00:00,108.0,108.15,107.78,107.98,50009.0,97.4444,97.5797,97.2459,97.4263,50009.0
2018-02-08 12:10:00,107.98,108.05,107.76,107.96,62013.0,97.4263,97.4895,97.2278,97.4083,62013.0
2018-02-08 12:20:00,107.95,107.98,107.62,107.88,65162.0,97.3992,97.4263,97.1015,97.3361,65162.0
2018-02-08 12:30:00,107.92,107.95,107.46,107.61,35537.0,97.3722,97.3992,96.9571,97.0925,35537.0
2018-02-08 12:40:00,107.56,108.1,107.56,107.97,66098.0,97.0474,97.5346,97.0474,97.4173,66098.0
2018-02-08 12:50:00,107.99,108.35,107.8,108.34,80700.0,97.4353,97.7602,97.2639,97.7511,80700.0
2018-02-08 13:00:00,108.34,108.51,107.62,108.06,37736.0,97.7511,97.9045,97.1015,97.4985,37736.0
2018-02-08 13:10:00,108.01,108.39,107.73,108.29,27565.0,97.4534,97.7962,97.2007,97.706,27565.0
2018-02-08 13:20:00,108.38,108.57,107.84,107.84,41609.0,97.7872,97.9586,97.3,97.3,41609.0
2018-02-08 13:30:00,107.78,108.18,107.66,108.18,28962.0,97.2459,97.6068,97.1376,97.6068,28962.0
2018-02-08 13:40:00,108.17,108.6,108.02,108.03,28678.0,97.5977,97.9857,97.4624,97.4714,28678.0
2018-02-08 13:50:00,108.03,108.7,108.03,108.24,21021.0,97.4714,98.0759,97.4714,97.6609,21021.0
2018-02-08 14:00:00,108.12,108.15,107.67,107.9,18702.0,97.5526,97.5797,97.1466,97.3541,18702.0
2018-02-08 14:10:00,107.92,108.42,107.78,108.14,26001.0,97.3722,97.8233,97.2459,97.5707,26001.0
2018-02-08 14:20:00,108.19,108.32,107.43,107.46,18117.0,97.6158,97.7331,96.9301,96.9571,18117.0
2018-02-08 14:30:00,107.37,107.41,107.07,107.17,33947.0,96.8759,96.912,96.6053,96.6955,33947.0
2018-02-08 14:40:00,107.12,107.17,106.85,107.0,23951.0,96.6504,96.6955,96.4068,96.5421,23951.0
2018-02-08 14:50:00,107.03,107.04,106.3,106.72,26408.0,96.5692,96.5782,95.9105,96.2895,26408.0
2018-02-08 15:00:00,106.76,107.26,106.65,106.69,39674.0,96.3256,96.7767,96.2263,96.2624,39674.0
2018-02-08 15:10:00,106.64,106.81,106.34,106.68,47568.0,96.2173,96.3707,95.9466,96.2534,47568.0
2018-02-08 15:20:00,106.66,107.15,106.45,106.95,73832.0,96.2353,96.6774,96.0459,96.497,73832.0
2018-02-08 15:30:00,106.9,107.06,106.09,106.22,102299.0,96.4519,96.5962,95.721,95.8383,102299.0
2018-02-08 15:40:00,106.19,106.51,105.93,106.22,181286.0,95.8113,96.1,95.5767,95.8383,181286.0
2018-02-08 15:50:00,106.12,106.21,105.14,105.18,161884.0,95.7481,95.8293,94.8639,94.9,161884.0
2018-02-09 09:30:00,106.0,106.69,105.72,105.94,74543.0,95.6398,96.2624,95.3872,95.5857,74543.0
2018-02-09 09:40:00,105.85,106.53,105.5,106.08,40629.0,95.5045,96.118,95.1887,95.712,40629.0
2018-02-09 09:50:00,106.08,106.68,105.98,106.25,45509.0,95.712,96.2534,95.6218,95.8654,45509.0
2018-02-09 10:00:00,106.42,106.6,105.82,106.12,83843.0,96.0188,96.1812,95.4774,95.7481,83843.0
2018-02-09 10:10:00,106.18,106.83,106.02,106.83,35533.0,95.8022,96.3887,95.6579,96.3887,35533.0
2018-02-09 10:20:00,106.78,107.0,106.41,106.41,18859.0,96.3436,96.5421,96.0098,96.0098,18859.0
2018-02-09 10:30:00,106.37,106.37,105.69,105.77,17867.0,95.9737,95.9737,95.3601,95.4323,17867.0
2018-02-09 10:40:00,105.67,105.73,104.77,105.08,58311.0,95.3421,95.3962,94.5301,94.8098,58311.0
2018-02-09 10:50:00,105.07,105.26,104.4,104.67,173515.0,94.8007,94.9722,94.1962,94.4398,173515.0
2018-02-09 11:00:00,104.66,106.56,104.62,105.74,38038.0,94.4308,96.1451,94.3947,95.4052,38038.0
2018-02-09 11:10:00,105.68,105.99,105.27,105.63,26725.0,95.3511,95.6308,94.9812,95.306,26725.0
2018-02-09 11:20:00,105.61,105.93,105.3,105.87,30684.0,95.288,95.5767,95.0082,95.5225,30684.0
2018-02-09 11:30:00,105.89,106.35,105.73,106.35,22334.0,95.5406,95.9556,95.3962,95.9556,22334.0
2018-02-09 11:40:00,106.31,106.31,105.75,105.76,19771.0,95.9195,95.9195,95.4143,95.4233,19771.0
2018-02-09 11:50:00,105.64,106.05,105.47,105.55,14838.0,95.315,95.6849,95.1616,95.2338,14838.0
2018-02-09 12:00:00,105.54,105.63,104.91,105.07,20861.0,95.2248,95.306,94.6564,94.8007,20861.0
2018-02-09 12:10:00,105.0,105.31,104.66,104.8,61529.0,94.7376,95.0173,94.4308,94.5571,61529.0
2018-02-09 12:20:00,104.7,105.11,104.11,104.29,53202.0,94.4669,94.8368,93.9346,94.097,53202.0
2018-02-09 12:30:00,104.28,104.65,104.05,104.09,40231.0,94.0879,94.4218,93.8804,93.9165,40231.0
2018-02-09 12:40:00,104.07,104.09,103.75,104.01,35653.0,93.8985,93.9165,93.6097,93.8443,35653.0
2018-02-09 12:50:00,104.07,105.17,103.94,104.96,37197.0,93.8985,94.891,93.7812,94.7015,37197.0
2018-02-09 13:00:00,104.93,104.94,104.21,104.21,25010.0,94.6744,94.6834,94.0248,94.0248,25010.0
2018-02-09 13:10:00,104.15,104.61,103.96,104.61,28240.0,93.9706,94.3857,93.7992,94.3857,28240.0
2018-02-09 13:20:00,104.63,104.75,104.27,104.5,53450.0,94.4037,94.512,94.0789,94.2864,53450.0
2018-02-09 13:30:00,104.5,104.63,104.18,104.31,26822.0,94.2864,94.4037,93.9977,94.115,26822.0
2018-02-09 13:40:00,104.27,105.05,104.27,105.05,28170.0,94.0789,94.7827,94.0789,94.7827,28170.0
2018-02-09 13:50:00,105.05,105.53,104.8,105.07,88087.0,94.7827,95.2158,94.5571,94.8007,88087.0
2018-02-09 14:00:00,105.03,106.32,105.03,106.24,44366.0,94.7646,95.9286,94.7646,95.8564,44366.0
2018-02-09 14:10:00,106.3,106.86,106.3,106.75,89824.0,95.9105,96.4158,95.9105,96.3165,89824.0
2018-02-09 14:20:00,106.72,107.2,106.26,106.26,48722.0,96.2895,96.7225,95.8744,95.8744,48722.0
2018-02-09 14:30:00,106.39,106.92,106.22,106.91,41770.0,95.9917,96.4699,95.8383,96.4609,41770.0
2018-02-09 14:40:00,107.0,107.26,106.76,106.99,37426.0,96.5421,96.7767,96.3256,96.5331,37426.0
2018-02-09 14:50:00,107.02,107.51,106.8,106.85,44252.0,96.5601,97.0022,96.3616,96.4068,44252.0
2018-02-09 15:00:00,106.8,106.86,105.89,105.98,40439.0,96.3616,96.4158,95.5406,95.6218,40439.0
2018-02-09 15:10:00,106.07,107.14,105.87,107.14,37111.0,95.703,96.6684,95.5225,96.6684,37111.0
2018-02-09 15:20:00,107.14,107.41,106.7,107.11,47956.0,96.6684,96.912,96.2714,96.6413,47956.0
2018-02-09 15:30:00,107.14,107.52,107.0,107.23,66378.0,96.6684,97.0113,96.5421,96.7496,66378.0
2018-02-09 15:40:00,107.28,108.59,107.27,108.25,111897.0,96.7947,97.9767,96.7857,97.6699,111897.0
2018-02-09 15:50:00,108.28,108.71,107.49,107.72,152401.0,97.697,98.085,96.9842,97.1917,152401.0
2018-02-12 09:30:00,109.28,111.68,109.01,110.92,150754.0,98.5993,100.7647,98.3556,100.079,150754.0
2018-02-12 09:40:00,111.0,112.11,110.63,110.66,92592.0,100.1511,101.1527,99.8173,99.8444,92592.0
2018-02-12 09:50:00,110.7,110.94,110.11,110.14,100586.0,99.8805,100.097,99.3481,99.3752,100586.0
2018-02-12 10:00:00,110.2,110.66,109.54,109.54,64844.0,99.4293,99.8444,98.8338,98.8338,64844.0
2018-02-12 10:10:00,109.66,110.1,109.22,109.91,105992.0,98.9421,99.3391,98.5451,99.1677,105992.0
2018-02-12 10:20:00,109.91,110.31,109.57,110.3,55766.0,99.1677,99.5286,98.8609,99.5196,55766.0
2018-02-12 10:30:00,110.29,110.87,109.82,110.47,51935.0,99.5105,100.0339,99.0865,99.6729,51935.0
2018-02-12 10:40:00,110.44,110.76,110.14,110.64,44938.0,99.6459,99.9346,99.3752,99.8263,44938.0
2018-02-12 10:50:00,110.65,111.29,110.36,111.27,64882.0,99.8354,100.4128,99.5737,100.3948,64882.0
2018-02-12 11:00:00,111.21,111.27,110.68,110.75,45116.0,100.3406,100.3948,99.8624,99.9256,45116.0
2018-02-12 11:10:00,110.77,111.12,110.63,110.99,43243.0,99.9436,100.2594,99.8173,100.1421,43243.0
2018-02-12 11:20:00,111.02,111.04,110.38,110.76,42494.0,100.1692,100.1872,99.5917,99.9346,42494.0
2018-02-12 11:30:00,110.69,111.24,110.56,111.18,44885.0,99.8714,100.3677,99.7542,100.3136,44885.0
2018-02-12 11:40:00,111.2,111.28,110.77,111.13,28135.0,100.3316,100.4038,99.9436,100.2684,28135.0
2018-02-12 11:50:00,111.09,111.49,110.84,111.49,22929.0,100.2323,100.5933,100.0068,100.5933,22929.0
2018-02-12 12:00:00,111.5,111.64,111.18,111.3,34458.0,100.6023,100.7286,100.3136,100.4218,34458.0
2018-02-12 12:10:00,111.31,111.6,111.16,111.44,22651.0,100.4308,100.6925,100.2955,100.5481,22651.0
2018-02-12 12:20:00,111.5,111.69,111.14,111.65,46618.0,100.6023,100.7737,100.2775,100.7376,46618.0
2018-02-12 12:30:00,111.63,111.65,111.25,111.51,31048.0,100.7196,100.7376,100.3767,100.6113,31048.0
2018-02-12 12:40:00,111.52,111.66,111.31,111.57,41683.0,100.6203,100.7466,100.4308,100.6654,41683.0
2018-02-12 12:50:00,111.54,112.04,111.54,111.9,54920.0,100.6384,101.0895,100.6384,100.9632,54920.0
2018-02-12 13:00:00,111.97,111.98,111.48,111.58,27643.0,101.0263,101.0354,100.5842,100.6745,27643.0
2018-02-12 13:10:00,111.59,111.83,111.31,111.41,37091.0,100.6835,100.9,100.4308,100.5211,37091.0
2018-02-12 13:20:00,111.4,111.55,111.29,111.51,15618.0,100.5121,100.6474,100.4128,100.6113,15618.0
2018-02-12 13:30:00,111.5,111.5,111.07,111.07,23549.0,100.6023,100.6023,100.2143,100.2143,23549.0
2018-02-12 13:40:00,111.06,111.25,110.88,111.04,40723.0,100.2053,100.3767,100.0429,100.1872,40723.0
2018-02-12 13:50:00,111.06,111.8,111.06,111.56,26787.0,100.2053,100.873,100.2053,100.6564,26787.0
2018-02-12 14:00:00,111.56,111.64,111.35,111.39,29452.0,100.6564,100.7286,100.4669,100.503,29452.0
2018-02-12 14:10:00,111.38,111.41,111.18,111.37,24670.0,100.494,100.5211,100.3136,100.485,24670.0
2018-02-12 14:20:00,111.38,111.96,111.38,111.9,28117.0,100.494,101.0173,100.494,100.9632,28117.0
2018-02-12 14:30:00,111.89,112.15,111.83,111.83,34010.0,100.9542,101.1887,100.9,100.9,34010.0
2018-02-12 14:40:00,111.84,111.98,111.22,111.28,35107.0,100.909,101.0354,100.3496,100.4038,35107.0
2018-02-12 14:50:00,111.26,111.63,111.0,111.48,40769.0,100.3857,100.7196,100.1511,100.5842,40769.0
2018-02-12 15:00:00,111.48,111.61,111.34,111.57,24883.0,100.5842,100.7015,100.4579,100.6654,24883.0
2018-02-12 15:10:00,111.57,111.8,111.4,111.54,29199.0,100.6654,100.873,100.5121,100.6384,29199.0
2018-02-12 15:20:00,111.54,111.86,111.53,111.84,44469.0,100.6384,100.9271,100.6293,100.909,44469.0
2018-02-12 15:30:00,111.84,111.98,111.57,111.89,97723.0,100.909,101.0354,100.6654,100.9542,97723.0
2018-02-12 15:40:00,111.9,112.04,111.11,111.38,107377.0,100.9632,101.0895,100.2504,100.494,107377.0
2018-02-12 15:50:00,111.36,111.72,111.29,111.54,176767.0,100.476,100.8008,100.4128,100.6384,176767.0
2018-02-13 09:30:00,111.6,112.6,111.26,111.97,197003.0,100.6925,101.5948,100.3857,101.0263,197003.0
2018-02-13 09:40:00,112.01,112.47,111.65,111.7,215946.0,101.0624,101.4775,100.7376,100.7827,215946.0
2018-02-13 09:50:00,111.72,111.89,111.1,111.67,118151.0,100.8008,100.9542,100.2414,100.7557,118151.0
2018-02-13 10:00:00,111.64,111.78,111.35,111.55,67335.0,100.7286,100.8549,100.4669,100.6474,67335.0
2018-02-13 10:10:00,111.58,111.68,111.32,111.51,51495.0,100.6745,100.7647,100.4399,100.6113,51495.0
2018-02-13 10:20:00,111.49,111.75,111.12,111.26,56348.0,100.5933,100.8278,100.2594,100.3857,56348.0
2018-02-13 10:30:00,111.27,111.43,110.92,111.23,76277.0,100.3948,100.5391,100.079,100.3587,76277.0
2018-02-13 10:40:00,111.28,111.36,110.89,111.22,57126.0,100.4038,100.476,100.0519,100.3496,57126.0
2018-02-13 10:50:00,111.29,111.29,110.7,110.7,48626.0,100.4128,100.4128,99.8805,99.8805,48626.0
2018-02-13 11:00:00,110.66,110.89,110.36,110.45,49365.0,99.8444,100.0519,99.5737,99.6549,49365.0
2018-02-13 11:10:00,110.51,110.56,109.88,110.05,47202.0,99.709,99.7542,99.1406,99.294,47202.0
2018-02-13 11:20:00,110.02,110.24,109.53,109.56,74047.0,99.2669,99.4654,98.8248,98.8519,74047.0
2018-02-13 11:30:00,109.53,109.61,108.91,109.37,54384.0,98.8248,98.897,98.2654,98.6805,54384.0
2018-02-13 11:40:00,109.37,109.7,109.27,109.66,44528.0,98.6805,98.9782,98.5902,98.9421,44528.0
2018-02-13 11:50:00,109.62,109.63,109.2,109.31,44566.0,98.906,98.915,98.5271,98.6263,44566.0
2018-02-13 12:00:00,109.31,109.34,109.04,109.04,26496.0,98.6263,98.6534,98.3827,98.3827,26496.0
2018-02-13 12:10:00,109.04,109.49,109.04,109.07,32543.0,98.3827,98.7887,98.3827,98.4098,32543.0
2018-02-13 12:20:00,109.12,109.12,108.51,108.62,48371.0,98.4549,98.4549,97.9045,98.0038,48371.0
2018-02-13 12:30:00,108.62,108.62,108.08,108.3,75067.0,98.0038,98.0038,97.5165,97.715,75067.0
2018-02-13 12:40:00,108.29,108.71,108.18,108.4,38978.0,97.706,98.085,97.6068,97.8053,38978.0
2018-02-13 12:50:00,108.35,108.63,108.21,108.29,32013.0,97.7602,98.0128,97.6338,97.706,32013.0
2018-02-13 13:00:00,108.26,108.43,108.14,108.3,37763.0,97.6789,97.8323,97.5707,97.715,37763.0
2018-02-13 13:10:00,108.32,108.7,108.27,108.57,33444.0,97.7331,98.0759,97.688,97.9586,33444.0
2018-02-13 13:20:00,108.61,108.91,108.58,108.76,20934.0,97.9947,98.2654,97.9677,98.1301,20934.0
2018-02-13 13:30:00,108.72,109.32,108.65,109.25,28836.0,98.094,98.6353,98.0308,98.5722,28836.0
2018-02-13 13:40:00,109.22,109.39,109.11,109.17,15455.0,98.5451,98.6985,98.4459,98.5,15455.0
2018-02-13 13:50:00,109.13,109.16,108.92,109.07,20327.0,98.4639,98.491,98.2744,98.4098,20327.0
2018-02-13 14:00:00,109.08,109.26,108.95,109.23,23029.0,98.4188,98.5812,98.3015,98.5541,23029.0
2018-02-13 14:10:00,109.24,109.44,109.11,109.17,22568.0,98.5632,98.7436,98.4459,98.5,22568.0
2018-02-13 14:20:00,109.09,109.15,108.77,108.93,38496.0,98.4278,98.482,98.1391,98.2835,38496.0
2018-02-13 14:30:00,108.93,108.96,108.39,108.5,43077.0,98.2835,98.3105,97.7962,97.8955,43077.0
2018-02-13 14:40:00,108.49,108.62,108.38,108.61,27082.0,97.8865,98.0038,97.7872,97.9947,27082.0
2018-02-13 14:50:00,108.61,108.79,108.54,108.74,33681.0,97.9947,98.1571,97.9316,98.112,33681.0
2018-02-13 15:00:00,108.72,108.74,108.33,108.48,34164.0,98.094,98.112,97.7421,97.8774,34164.0
2018-02-13 15:10:00,108.44,108.62,108.33,108.55,49619.0,97.8414,98.0038,97.7421,97.9406,49619.0
2018-02-13 15:20:00,108.57,108.57,108.37,108.38,47972.0,97.9586,97.9586,97.7782,97.7872,47972.0
2018-02-13 15:30:00,108.38,108.55,108.21,108.48,95015.0,97.7872,97.9406,97.6338,97.8774,95015.0
2018-02-13 15:40:00,108.48,108.52,108.1,108.41,81404.0,97.8774,97.9135,97.5346,97.8143,81404.0
2018-02-13 15:50:00,108.4,108.49,108.29,108.45,143108.0,97.8053,97.8865,97.706,97.8504,143108.0
2018-02-14 09:30:00,107.18,108.06,106.63,107.89,132094.0,96.7045,97.4985,96.2083,97.3451,132094.0
2018-02-14 09:40:00,107.93,108.68,107.75,108.63,61104.0,97.3812,98.0579,97.2188,98.0128,61104.0
2018-02-14 09:50:00,108.61,108.72,108.06,108.15,31280.0,97.9947,98.094,97.4985,97.5797,31280.0
2018-02-14 10:00:00,108.21,108.98,108.17,108.96,25530.0,97.6338,98.3286,97.5977,98.3105,25530.0
2018-02-14 10:10:00,108.95,109.66,108.94,109.66,42456.0,98.3015,98.9421,98.2925,98.9421,42456.0
2018-02-14 10:20:00,109.57,109.87,109.22,109.64,41283.0,98.8609,99.1316,98.5451,98.9241,41283.0
2018-02-14 10:30:00,109.66,110.12,109.66,109.94,51103.0,98.9421,99.3572,98.9421,99.1947,51103.0
2018-02-14 10:40:00,109.98,110.2,109.62,110.18,38440.0,99.2308,99.4293,98.906,99.4113,38440.0
2018-02-14 10:50:00,110.2,110.24,109.97,110.08,25936.0,99.4293,99.4654,99.2218,99.3211,25936.0
2018-02-14 11:00:00,110.06,110.34,109.87,110.19,29717.0,99.303,99.5557,99.1316,99.4203,29717.0
2018-02-14 11:10:00,110.22,110.64,110.15,110.61,34552.0,99.4474,99.8263,99.3842,99.7993,34552.0
2018-02-14 11:20:00,110.61,110.66,110.31,110.4,22147.0,99.7993,99.8444,99.5286,99.6098,22147.0
2018-02-14 11:30:00,110.46,110.52,110.03,110.44,27550.0,99.6639,99.7181,99.276,99.6459,27550.0
2018-02-14 11:40:00,110.45,110.48,110.11,110.19,22182.0,99.6549,99.682,99.3481,99.4203,22182.0
2018-02-14 11:50:00,110.15,110.52,110.05,110.44,23857.0,99.3842,99.7181,99.294,99.6459,23857.0
2018-02-14 12:00:00,110.47,110.66,110.2,110.28,20178.0,99.6729,99.8444,99.4293,99.5015,20178.0
2018-02-14 12:10:00,110.3,110.57,110.21,110.36,15885.0,99.5196,99.7632,99.4384,99.5737,15885.0
2018-02-14 12:20:00,110.37,110.91,110.36,110.88,27866.0,99.5827,100.0699,99.5737,100.0429,27866.0
2018-02-14 12:30:00,110.82,111.14,110.65,111.08,34644.0,99.9887,100.2775,99.8354,100.2233,34644.0
2018-02-14 12:40:00,111.07,111.22,111.0,111.0,21832.0,100.2143,100.3496,100.1511,100.1511,21832.0
2018-02-14 12:50:00,110.99,111.71,110.99,111.66,28953.0,100.1421,100.7918,100.1421,100.7466,28953.0
2018-02-14 13:00:00,111.64,111.84,111.51,111.68,29440.0,100.7286,100.909,100.6113,100.7647,29440.0
2018-02-14 13:10:00,111.63,111.83,111.44,111.45,48937.0,100.7196,100.9,100.5481,100.5572,48937.0
2018-02-14 13:20:00,111.47,111.6,111.38,111.39,36830.0,100.5752,100.6925,100.494,100.503,36830.0
2018-02-14 13:30:00,111.37,111.71,111.34,111.7,22069.0,100.485,100.7918,100.4579,100.7827,22069.0
2018-02-14 13:40:00,111.72,111.76,111.41,111.54,43402.0,100.8008,100.8369,100.5211,100.6384,43402.0
2018-02-14 13:50:00,111.5,111.53,111.28,111.36,21697.0,100.6023,100.6293,100.4038,100.476,21697.0
2018-02-14 14:00:00,111.38,111.49,111.33,111.39,70304.0,100.494,100.5933,100.4489,100.503,70304.0
2018-02-14 14:10:00,111.4,111.61,111.4,111.52,29945.0,100.5121,100.7015,100.5121,100.6203,29945.0
2018-02-14 14:20:00,111.54,111.65,111.41,111.43,31879.0,100.6384,100.7376,100.5211,100.5391,31879.0
2018-02-14 14:30:00,111.47,111.74,111.4,111.7,39184.0,100.5752,100.8188,100.5121,100.7827,39184.0
2018-02-14 14:40:00,111.73,111.78,111.48,111.61,30375.0,100.8098,100.8549,100.5842,100.7015,30375.0
2018-02-14 14:50:00,111.64,111.73,111.59,111.68,29910.0,100.7286,100.8098,100.6835,100.7647,29910.0
2018-02-14 15:00:00,111.66,112.16,111.66,112.03,48408.0,100.7466,101.1978,100.7466,101.0805,48408.0
2018-02-14 15:10:00,112.01,112.1,111.98,112.04,19701.0,101.0624,101.1436,101.0354,101.0895,19701.0
2018-02-14 15:20:00,112.03,112.03,111.69,111.89,29918.0,101.0805,101.0805,100.7737,100.9542,29918.0
2018-02-14 15:30:00,111.87,112.06,111.87,112.02,70362.0,100.9361,101.1075,100.9361,101.0715,70362.0
2018-02-14 15:40:00,112.0,112.01,111.69,111.74,114742.0,101.0534,101.0624,100.7737,100.8188,114742.0
2018-02-14 15:50:00,111.74,111.8,111.65,111.71,171920.0,100.8188,100.873,100.7376,100.7918,171920.0
2018-02-15 09:30:00,112.43,112.79,111.84,112.22,53720.0,101.4414,101.7662,100.909,101.2519,53720.0
2018-02-15 09:40:00,112.27,112.28,111.38,111.85,61238.0,101.297,101.306,100.494,100.9181,61238.0
2018-02-15 09:50:00,111.88,112.2,111.43,112.14,32940.0,100.9451,101.2339,100.5391,101.1797,32940.0
2018-02-15 10:00:00,112.14,112.71,112.11,112.54,59967.0,101.1797,101.694,101.1527,101.5406,59967.0
2018-02-15 10:10:00,112.47,112.47,111.9,111.99,42246.0,101.4775,101.4775,100.9632,101.0444,42246.0
2018-02-15 10:20:00,111.99,112.36,111.71,112.32,45765.0,101.0444,101.3782,100.7918,101.3421,45765.0
2018-02-15 10:30:00,112.25,112.46,112.12,112.24,17158.0,101.279,101.4684,101.1617,101.27,17158.0
2018-02-15 10:40:00,112.23,112.65,112.23,112.39,55206.0,101.2609,101.6399,101.2609,101.4053,55206.0
2018-02-15 10:50:00,112.37,112.69,112.09,112.09,18214.0,101.3872,101.676,101.1346,101.1346,18214.0
2018-02-15 11:00:00,112.08,112.09,111.76,112.07,62209.0,101.1256,101.1346,100.8369,101.1166,62209.0
2018-02-15 11:10:00,112.08,112.17,111.94,112.14,20517.0,101.1256,101.2068,100.9993,101.1797,20517.0
2018-02-15 11:20:00,112.07,112.68,112.06,112.68,25446.0,101.1166,101.6669,101.1075,101.6669,25446.0
2018-02-15 11:30:00,112.68,112.72,112.52,112.59,18505.0,101.6669,101.703,101.5226,101.5857,18505.0
2018-02-15 11:40:00,112.53,112.68,112.36,112.5,62870.0,101.5316,101.6669,101.3782,101.5045,62870.0
2018-02-15 11:50:00,112.49,112.73,112.48,112.7,25643.0,101.4955,101.7121,101.4865,101.685,25643.0
2018-02-15 12:00:00,112.69,112.98,112.62,112.82,14785.0,101.676,101.9376,101.6128,101.7933,14785.0
2018-02-15 12:10:00,112.91,113.16,112.9,113.15,16142.0,101.8745,102.1,101.8654,102.091,16142.0
2018-02-15 12:20:00,113.13,113.16,112.81,112.82,10918.0,102.073,102.1,101.7842,101.7933,10918.0
2018-02-15 12:30:00,112.74,112.87,112.7,112.81,7176.0,101.7211,101.8384,101.685,101.7842,7176.0
2018-02-15 12:40:00,112.84,112.86,112.69,112.72,9999.0,101.8113,101.8294,101.676,101.703,9999.0
2018-02-15 12:50:00,112.74,113.08,112.74,113.08,19276.0,101.7211,102.0279,101.7211,102.0279,19276.0
2018-02-15 13:00:00,113.02,113.24,112.89,113.07,9489.0,101.9737,102.1722,101.8564,102.0188,9489.0
2018-02-15 13:10:00,112.99,113.33,112.98,113.24,14656.0,101.9466,102.2534,101.9376,102.1722,14656.0
2018-02-15 13:20:00,113.24,113.32,113.07,113.09,19626.0,102.1722,102.2444,102.0188,102.0369,19626.0
2018-02-15 13:30:00,113.04,113.06,112.77,112.92,20673.0,101.9918,102.0098,101.7482,101.8835,20673.0
2018-02-15 13:40:00,112.93,113.18,112.93,113.12,12573.0,101.8925,102.1181,101.8925,102.0639,12573.0
2018-02-15 13:50:00,113.09,113.45,113.07,113.42,22292.0,102.0369,102.3617,102.0188,102.3346,22292.0
2018-02-15 14:00:00,113.44,113.65,113.33,113.43,17923.0,102.3527,102.5421,102.2534,102.3436,17923.0
2018-02-15 14:10:00,113.49,113.62,113.33,113.48,24490.0,102.3978,102.5151,102.2534,102.3888,24490.0
2018-02-15 14:20:00,113.49,113.58,113.38,113.45,12873.0,102.3978,102.479,102.2985,102.3617,12873.0
2018-02-15 14:30:00,113.42,113.77,113.42,113.66,10879.0,102.3346,102.6504,102.3346,102.5512,10879.0
2018-02-15 14:40:00,113.69,113.86,113.61,113.75,21288.0,102.5782,102.7316,102.5061,102.6324,21288.0
2018-02-15 14:50:00,113.77,113.84,113.59,113.77,26900.0,102.6504,102.7136,102.488,102.6504,26900.0
2018-02-15 15:00:00,113.77,113.93,113.73,113.8,31168.0,102.6504,102.7948,102.6143,102.6775,31168.0
2018-02-15 15:10:00,113.78,114.18,113.77,114.14,33075.0,102.6594,103.0203,102.6504,102.9843,33075.0
2018-02-15 15:20:00,114.14,114.18,114.07,114.09,25902.0,102.9843,103.0203,102.9211,102.9391,25902.0
2018-02-15 15:30:00,114.09,114.14,113.83,114.13,80297.0,102.9391,102.9843,102.7045,102.9752,80297.0
2018-02-15 15:40:00,114.14,114.27,114.13,114.24,116442.0,102.9843,103.1015,102.9752,103.0745,116442.0
2018-02-15 15:50:00,114.24,114.65,114.22,114.61,226738.0,103.0745,103.4444,103.0564,103.4083,226738.0
2018-02-16 09:30:00,114.36,114.59,113.8,114.47,72773.0,103.1827,103.3903,102.6775,103.282,72773.0
2018-02-16 09:40:00,114.38,114.44,113.6,114.01,218185.0,103.2008,103.2549,102.497,102.867,218185.0
2018-02-16 09:50:00,114.06,114.1,113.69,113.75,36855.0,102.9121,102.9482,102.5782,102.6324,36855.0
2018-02-16 10:00:00,113.75,113.78,113.2,113.59,39234.0,102.6324,102.6594,102.1361,102.488,39234.0
2018-02-16 10:10:00,113.66,114.02,113.33,113.81,43787.0,102.5512,102.876,102.2534,102.6865,43787.0
2018-02-16 10:20:00,113.84,113.92,113.65,113.9,24705.0,102.7136,102.7858,102.5421,102.7677,24705.0
2018-02-16 10:30:00,113.8,113.98,113.75,113.78,24617.0,102.6775,102.8399,102.6324,102.6594,24617.0
2018-02-16 10:40:00,113.81,114.13,113.75,113.92,23898.0,102.6865,102.9752,102.6324,102.7858,23898.0
2018-02-16 10:50:00,113.89,114.14,113.72,113.89,28120.0,102.7587,102.9843,102.6053,102.7587,28120.0
2018-02-16 11:00:00,113.95,114.02,113.77,113.98,41824.0,102.8128,102.876,102.6504,102.8399,41824.0
2018-02-16 11:10:00,114.03,114.17,113.99,114.08,17684.0,102.885,103.0113,102.8489,102.9301,17684.0
2018-02-16 11:20:00,114.03,114.06,113.85,113.88,14518.0,102.885,102.9121,102.7226,102.7497,14518.0
2018-02-16 11:30:00,113.88,113.98,113.84,113.98,14314.0,102.7497,102.8399,102.7136,102.8399,14314.0
2018-02-16 11:40:00,114.0,114.37,114.0,114.37,16038.0,102.8579,103.1918,102.8579,103.1918,16038.0
2018-02-16 11:50:00,114.38,114.59,114.3,114.37,76324.0,103.2008,103.3903,103.1286,103.1918,76324.0
2018-02-16 12:00:00,114.32,114.42,114.15,114.2,20831.0,103.1467,103.2369,102.9933,103.0384,20831.0
2018-02-16 12:10:00,114.2,114.22,113.52,113.53,29909.0,103.0384,103.0564,102.4248,102.4339,29909.0
2018-02-16 12:20:00,113.56,113.56,113.28,113.43,28652.0,102.4609,102.4609,102.2083,102.3436,28652.0
2018-02-16 12:30:00,113.51,113.71,113.45,113.62,13384.0,102.4158,102.5963,102.3617,102.5151,13384.0
2018-02-16 12:40:00,113.59,113.61,113.36,113.36,17835.0,102.488,102.5061,102.2805,102.2805,17835.0
2018-02-16 12:50:00,113.4,113.41,112.98,113.28,13170.0,102.3166,102.3256,101.9376,102.2083,13170.0
2018-02-16 13:00:00,113.3,113.48,113.15,113.35,8754.0,102.2263,102.3888,102.091,102.2715,8754.0
2018-02-16 13:10:00,113.24,113.41,113.11,113.18,11811.0,102.1722,102.3256,102.0549,102.1181,11811.0
2018-02-16 13:20:00,113.16,113.34,112.9,112.96,9459.0,102.1,102.2624,101.8654,101.9196,9459.0
2018-02-16 13:30:00,112.95,113.37,112.75,113.34,16573.0,101.9106,102.2895,101.7301,102.2624,16573.0
2018-02-16 13:40:00,113.23,113.47,113.12,113.19,11014.0,102.1632,102.3797,102.0639,102.1271,11014.0
2018-02-16 13:50:00,113.15,113.17,112.86,112.96,13651.0,102.091,102.1091,101.8294,101.9196,13651.0
2018-02-16 14:00:00,112.94,113.07,112.65,112.69,13878.0,101.9015,102.0188,101.6399,101.676,13878.0
2018-02-16 14:10:00,112.72,112.78,112.17,112.4,26629.0,101.703,101.7572,101.2068,101.4143,26629.0
2018-02-16 14:20:00,112.35,112.38,111.96,112.25,24873.0,101.3692,101.3963,101.0173,101.279,24873.0
2018-02-16 14:30:00,112.2,112.5,112.12,112.42,12594.0,101.2339,101.5045,101.1617,101.4324,12594.0
2018-02-16 14:40:00,112.48,112.48,112.1,112.32,17683.0,101.4865,101.4865,101.1436,101.3421,17683.0
2018-02-16 14:50:00,112.31,112.73,112.19,112.73,20152.0,101.3331,101.7121,101.2248,101.7121,20152.0
2018-02-16 15:00:00,112.65,112.75,112.46,112.7,17611.0,101.6399,101.7301,101.4684,101.685,17611.0
2018-02-16 15:10:00,112.73,112.74,112.43,112.51,17459.0,101.7121,101.7211,101.4414,101.5136,17459.0
2018-02-16 15:20:00,112.5,112.55,112.16,112.19,20930.0,101.5045,101.5497,101.1978,101.2248,20930.0
2018-02-16 15:30:00,112.18,112.4,112.06,112.39,39138.0,101.2158,101.4143,101.1075,101.4053,39138.0
2018-02-16 15:40:00,112.38,112.95,112.35,112.85,46786.0,101.3963,101.9106,101.3692,101.8203,46786.0
2018-02-16 15:50:00,112.88,112.91,112.23,112.26,106144.0,101.8474,101.8745,101.2609,101.288,106144.0
2018-02-20 09:30:00,112.0,113.72,112.0,113.2,73633.0,101.0534,102.6053,101.0534,102.1361,73633.0
2018-02-20 09:40:00,113.18,113.93,112.96,113.91,28914.0,102.1181,102.7948,101.9196,102.7767,28914.0
2018-02-20 09:50:00,113.98,113.99,113.43,113.54,16207.0,102.8399,102.8489,102.3436,102.4429,16207.0
2018-02-20 10:00:00,113.45,113.5,112.94,113.07,15325.0,102.3617,102.4068,101.9015,102.0188,15325.0
2018-02-20 10:10:00,113.19,113.66,112.66,113.64,30161.0,102.1271,102.5512,101.6489,102.5331,30161.0
2018-02-20 10:20:00,113.76,113.98,113.66,113.75,41578.0,102.6414,102.8399,102.5512,102.6324,41578.0
2018-02-20 10:30:00,113.7,113.96,113.59,113.66,41276.0,102.5873,102.8218,102.488,102.5512,41276.0
2018-02-20 10:40:00,113.74,114.4,113.68,114.26,33536.0,102.6233,103.2188,102.5692,103.0925,33536.0
2018-02-20 10:50:00,114.29,114.65,114.11,114.43,39823.0,103.1196,103.4444,102.9572,103.2459,39823.0
2018-02-20 11:00:00,114.47,114.94,114.29,114.86,25134.0,103.282,103.7061,103.1196,103.6339,25134.0
2018-02-20 11:10:00,114.91,115.16,114.7,114.8,33282.0,103.679,103.9046,103.4895,103.5797,33282.0
2018-02-20 11:20:00,114.85,115.03,114.7,114.89,25100.0,103.6249,103.7873,103.4895,103.6609,25100.0
2018-02-20 11:30:00,114.95,115.13,114.66,114.86,19897.0,103.7151,103.8775,103.4534,103.6339,19897.0
2018-02-20 11:40:00,114.83,115.18,114.78,115.02,16495.0,103.6068,103.9226,103.5617,103.7782,16495.0
2018-02-20 11:50:00,115.04,115.23,114.91,115.14,15554.0,103.7963,103.9677,103.679,103.8865,15554.0
2018-02-20 12:00:00,115.11,115.29,115.04,115.25,39043.0,103.8594,104.0219,103.7963,103.9858,39043.0
2018-02-20 12:10:00,115.16,115.39,115.1,115.23,18000.0,103.9046,104.1121,103.8504,103.9677,18000.0
2018-02-20 12:20:00,115.17,115.28,115.15,115.18,10663.0,103.9136,104.0128,103.8955,103.9226,10663.0
2018-02-20 12:30:00,115.18,115.35,115.1,115.19,14856.0,103.9226,104.076,103.8504,103.9316,14856.0
2018-02-20 12:40:00,115.19,115.26,115.07,115.16,8490.0,103.9316,103.9948,103.8234,103.9046,8490.0
2018-02-20 12:50:00,115.21,115.31,115.1,115.11,10328.0,103.9497,104.0399,103.8504,103.8594,10328.0
2018-02-20 13:00:00,115.1,115.21,114.79,114.85,10178.0,103.8504,103.9497,103.5707,103.6249,10178.0
2018-02-20 13:10:00,114.8,114.98,114.7,114.93,25667.0,103.5797,103.7422,103.4895,103.697,25667.0
2018-02-20 13:20:00,114.93,114.95,114.74,114.8,9456.0,103.697,103.7151,103.5256,103.5797,9456.0
2018-02-20 13:30:00,114.75,114.92,114.71,114.9,5806.0,103.5346,103.688,103.4985,103.67,5806.0
2018-02-20 13:40:00,114.84,114.92,114.7,114.84,15536.0,103.6158,103.688,103.4895,103.6158,15536.0
2018-02-20 13:50:00,114.93,115.09,114.88,115.09,12721.0,103.697,103.8414,103.6519,103.8414,12721.0
2018-02-20 14:00:00,115.07,115.17,114.84,114.88,14355.0,103.8234,103.9136,103.6158,103.6519,14355.0
2018-02-20 14:10:00,114.88,114.92,114.53,114.53,22233.0,103.6519,103.688,103.3361,103.3361,22233.0
2018-02-20 14:20:00,114.61,115.07,114.56,114.87,13672.0,103.4083,103.8234,103.3632,103.6429,13672.0
2018-02-20 14:30:00,114.88,115.07,114.87,115.07,11982.0,103.6519,103.8234,103.6429,103.8234,11982.0
2018-02-20 14:40:00,115.05,115.07,114.8,114.94,11534.0,103.8053,103.8234,103.5797,103.7061,11534.0
2018-02-20 14:50:00,114.94,114.96,114.63,114.67,14107.0,103.7061,103.7241,103.4264,103.4624,14107.0
2018-02-20 15:00:00,114.65,114.81,114.37,114.37,24967.0,103.4444,103.5888,103.1918,103.1918,24967.0
2018-02-20 15:10:00,114.35,114.45,114.24,114.31,17192.0,103.1737,103.264,103.0745,103.1376,17192.0
2018-02-20 15:20:00,114.3,114.36,114.0,114.36,25493.0,103.1286,103.1827,102.8579,103.1827,25493.0
2018-02-20 15:30:00,114.35,114.68,114.32,114.59,33413.0,103.1737,103.4715,103.1467,103.3903,33413.0
2018-02-20 15:40:00,114.52,114.86,114.35,114.86,43424.0,103.3271,103.6339,103.1737,103.6339,43424.0
2018-02-20 15:50:00,114.82,114.89,114.54,114.56,56466.0,103.5978,103.6609,103.3452,103.3632,56466.0
2018-02-21 09:30:00,115.51,116.47,115.17,115.65,85981.0,104.2204,105.0865,103.9136,104.3467,85981.0
2018-02-21 09:40:00,115.59,116.5,115.32,116.13,34756.0,104.2925,105.1136,104.0489,104.7798,34756.0
2018-02-21 09:50:00,116.0,116.25,115.49,115.63,44176.0,104.6625,104.888,104.2023,104.3286,44176.0
2018-02-21 10:00:00,115.64,115.72,115.19,115.53,28892.0,104.3376,104.4098,103.9316,104.2384,28892.0
2018-02-21 10:10:00,115.54,115.67,115.19,115.55,23364.0,104.2474,104.3647,103.9316,104.2564,23364.0
2018-02-21 10:20:00,115.55,115.56,114.86,114.92,20442.0,104.2564,104.2655,103.6339,103.688,20442.0
2018-02-21 10:30:00,114.93,114.95,114.44,114.63,29055.0,103.697,103.7151,103.2549,103.4264,29055.0
2018-02-21 10:40:00,114.58,114.71,114.43,114.43,15791.0,103.3812,103.4985,103.2459,103.2459,15791.0
2018-02-21 10:50:00,114.5,114.5,113.63,113.68,71743.0,103.3091,103.3091,102.5241,102.5692,71743.0
2018-02-21 11:00:00,113.72,114.51,113.7,114.26,23451.0,102.6053,103.3181,102.5873,103.0925,23451.0
2018-02-21 11:10:00,114.2,114.24,113.82,113.83,23872.0,103.0384,103.0745,102.6955,102.7045,23872.0
2018-02-21 11:20:00,113.9,114.18,113.68,113.98,25410.0,102.7677,103.0203,102.5692,102.8399,25410.0
2018-02-21 11:30:00,114.01,114.26,113.95,113.98,21897.0,102.867,103.0925,102.8128,102.8399,21897.0
2018-02-21 11:40:00,114.01,114.25,113.94,114.25,9672.0,102.867,103.0835,102.8038,103.0835,9672.0
2018-02-21 11:50:00,114.22,114.3,114.07,114.09,10982.0,103.0564,103.1286,102.9211,102.9391,10982.0
2018-02-21 12:00:00,114.0,114.29,113.96,114.16,14681.0,102.8579,103.1196,102.8218,103.0023,14681.0
2018-02-21 12:10:00,114.12,114.32,114.01,114.11,12785.0,102.9662,103.1467,102.867,102.9572,12785.0
2018-02-21 12:20:00,114.11,114.11,113.75,113.93,9620.0,102.9572,102.9572,102.6324,102.7948,9620.0
2018-02-21 12:30:00,113.92,113.97,113.87,113.94,8225.0,102.7858,102.8309,102.7406,102.8038,8225.0
2018-02-21 12:40:00,113.94,113.97,113.83,113.92,7407.0,102.8038,102.8309,102.7045,102.7858,7407.0
2018-02-21 12:50:00,113.92,114.16,113.92,114.05,10819.0,102.7858,103.0023,102.7858,102.903,10819.0
2018-02-21 13:00:00,114.08,114.17,113.91,114.17,23035.0,102.9301,103.0113,102.7767,103.0113,23035.0
2018-02-21 13:10:00,114.19,114.64,114.18,114.56,23244.0,103.0294,103.4354,103.0203,103.3632,23244.0
2018-02-21 13:20:00,114.55,114.58,114.38,114.51,10023.0,103.3542,103.3812,103.2008,103.3181,10023.0
2018-02-21 13:30:00,114.51,114.56,114.3,114.31,6670.0,103.3181,103.3632,103.1286,103.1376,6670.0
2018-02-21 13:40:00,114.27,114.64,114.24,114.56,9227.0,103.1015,103.4354,103.0745,103.3632,9227.0
2018-02-21 13:50:00,114.53,114.62,114.28,114.31,7724.0,103.3361,103.4173,103.1106,103.1376,7724.0
2018-02-21 14:00:00,114.3,114.87,114.15,114.73,24771.0,103.1286,103.6429,102.9933,103.5166,24771.0
2018-02-21 14:10:00,114.81,114.97,114.67,114.96,20618.0,103.5888,103.7331,103.4624,103.7241,20618.0
2018-02-21 14:20:00,114.91,115.1,114.77,114.77,19031.0,103.679,103.8504,103.5527,103.5527,19031.0
2018-02-21 14:30:00,114.75,114.79,114.57,114.7,14175.0,103.5346,103.5707,103.3722,103.4895,14175.0
2018-02-21 14:40:00,114.69,114.85,114.43,114.43,15224.0,103.4805,103.6249,103.2459,103.2459,15224.0
2018-02-21 14:50:00,114.4,114.55,114.18,114.38,18608.0,103.2188,103.3542,103.0203,103.2008,18608.0
2018-02-21 15:00:00,114.38,114.39,113.88,113.98,23495.0,103.2008,103.2098,102.7497,102.8399,23495.0
2018-02-21 15:10:00,113.95,114.04,113.74,113.96,19742.0,102.8128,102.894,102.6233,102.8218,19742.0
2018-02-21 15:20:00,113.98,114.31,113.85,114.24,21965.0,102.8399,103.1376,102.7226,103.0745,21965.0
2018-02-21 15:30:00,114.22,114.44,114.0,114.0,25770.0,103.0564,103.2549,102.8579,102.8579,25770.0
2018-02-21 15:40:00,114.0,114.0,113.41,113.47,54273.0,102.8579,102.8579,102.3256,102.3797,54273.0
2018-02-21 15:50:00,113.47,113.67,112.87,112.93,195520.0,102.3797,102.5602,101.8384,101.8925,195520.0
2018-02-22 09:30:00,113.88,114.37,113.15,113.44,55422.0,102.7497,103.1918,102.091,102.3527,55422.0
2018-02-22 09:40:00,113.44,114.2,113.43,113.88,16626.0,102.3527,103.0384,102.3436,102.7497,16626.0
2018-02-22 09:50:00,113.91,114.04,113.56,114.04,23553.0,102.7767,102.894,102.4609,102.894,23553.0
2018-02-22 10:00:00,114.04,114.19,113.7,113.72,28341.0,102.894,103.0294,102.5873,102.6053,28341.0
2018-02-22 10:10:00,113.74,113.93,113.45,113.45,30904.0,102.6233,102.7948,102.3617,102.3617,30904.0
2018-02-22 10:20:00,113.47,113.99,113.46,113.92,17912.0,102.3797,102.8489,102.3707,102.7858,17912.0
2018-02-22 10:30:00,113.94,114.12,113.73,114.1,22557.0,102.8038,102.9662,102.6143,102.9482,22557.0
2018-02-22 10:40:00,114.13,114.34,113.93,114.15,12048.0,102.9752,103.1647,102.7948,102.9933,12048.0
2018-02-22 10:50:00,114.19,114.33,114.03,114.06,17795.0,103.0294,103.1557,102.885,102.9121,17795.0
2018-02-22 11:00:00,114.1,114.56,114.0,114.35,20595.0,102.9482,103.3632,102.8579,103.1737,20595.0
2018-02-22 11:10:00,114.35,114.38,114.11,114.17,11917.0,103.1737,103.2008,102.9572,103.0113,11917.0
2018-02-22 11:20:00,114.12,114.34,114.12,114.25,16333.0,102.9662,103.1647,102.9662,103.0835,16333.0
2018-02-22 11:30:00,114.22,114.44,114.13,114.44,15325.0,103.0564,103.2549,102.9752,103.2549,15325.0
2018-02-22 11:40:00,114.49,114.56,114.39,114.56,14957.0,103.3,103.3632,103.2098,103.3632,14957.0
2018-02-22 11:50:00,114.53,114.75,114.53,114.56,15878.0,103.3361,103.5346,103.3361,103.3632,15878.0
2018-02-22 12:00:00,114.58,114.71,114.42,114.5,8508.0,103.3812,103.4985,103.2369,103.3091,8508.0
2018-02-22 12:10:00,114.49,114.57,114.22,114.49,22676.0,103.3,103.3722,103.0564,103.3,22676.0
2018-02-22 12:20:00,114.49,114.54,114.15,114.21,7506.0,103.3,103.3452,102.9933,103.0474,7506.0
2018-02-22 12:30:00,114.24,114.32,114.09,114.24,11438.0,103.0745,103.1467,102.9391,103.0745,11438.0
2018-02-22 12:40:00,114.25,114.45,114.25,114.28,12889.0,103.0835,103.264,103.0835,103.1106,12889.0
2018-02-22 12:50:00,114.21,114.37,114.08,114.1,10784.0,103.0474,103.1918,102.9301,102.9482,10784.0
2018-02-22 13:00:00,114.1,114.24,113.9,113.99,13893.0,102.9482,103.0745,102.7677,102.8489,13893.0
2018-02-22 13:10:00,113.97,113.97,113.6,113.72,11733.0,102.8309,102.8309,102.497,102.6053,11733.0
2018-02-22 13:20:00,113.72,113.84,113.51,113.84,23526.0,102.6053,102.7136,102.4158,102.7136,23526.0
2018-02-22 13:30:00,113.87,114.07,113.83,113.98,5540.0,102.7406,102.9211,102.7045,102.8399,5540.0
2018-02-22 13:40:00,113.99,114.0,113.78,113.83,8955.0,102.8489,102.8579,102.6594,102.7045,8955.0
2018-02-22 13:50:00,113.86,114.07,113.8,113.9,8728.0,102.7316,102.9211,102.6775,102.7677,8728.0
2018-02-22 14:00:00,113.91,114.13,113.91,113.97,7710.0,102.7767,102.9752,102.7767,102.8309,7710.0
2018-02-22 14:10:00,113.94,113.97,113.83,113.96,8710.0,102.8038,102.8309,102.7045,102.8218,8710.0
2018-02-22 14:20:00,113.96,114.13,113.83,114.11,7734.0,102.8218,102.9752,102.7045,102.9572,7734.0
2018-02-22 14:30:00,114.14,114.24,114.0,114.11,12230.0,102.9843,103.0745,102.8579,102.9572,12230.0
2018-02-22 14:40:00,114.11,114.11,113.85,113.9,10120.0,102.9572,102.9572,102.7226,102.7677,10120.0
2018-02-22 14:50:00,113.85,113.89,113.42,113.49,16774.0,102.7226,102.7587,102.3346,102.3978,16774.0
2018-02-22 15:00:00,113.47,113.69,113.42,113.5,22680.0,102.3797,102.5782,102.3346,102.4068,22680.0
2018-02-22 15:10:00,113.48,113.78,113.48,113.68,13115.0,102.3888,102.6594,102.3888,102.5692,13115.0
2018-02-22 15:20:00,113.7,113.84,113.63,113.65,25845.0,102.5873,102.7136,102.5241,102.5421,25845.0
2018-02-22 15:30:00,113.66,113.85,113.63,113.78,36730.0,102.5512,102.7226,102.5241,102.6594,36730.0
2018-02-22 15:40:00,113.78,114.04,113.47,113.47,41246.0,102.6594,102.894,102.3797,102.3797,41246.0
2018-02-22 15:50:00,113.5,113.87,113.48,113.68,71132.0,102.4068,102.7406,102.3888,102.5692,71132.0
2018-02-23 09:30:00,115.84,116.39,115.65,116.26,85963.0,104.5181,105.0143,104.3467,104.897,85963.0
2018-02-23 09:40:00,116.32,117.22,116.2,116.29,61100.0,104.9512,105.7632,104.8429,104.9241,61100.0
2018-02-23 09:50:00,116.3,116.33,115.61,115.78,40944.0,104.9331,104.9602,104.3106,104.464,40944.0
2018-02-23 10:00:00,115.77,116.33,115.71,116.33,35720.0,104.4549,104.9602,104.4008,104.9602,35720.0
2018-02-23 10:10:00,116.3,116.6,115.99,116.04,32081.0,104.9331,105.2038,104.6534,104.6985,32081.0
2018-02-23 10:20:00,116.0,116.35,115.9,116.32,27790.0,104.6625,104.9783,104.5722,104.9512,27790.0
2018-02-23 10:30:00,116.29,116.61,116.19,116.3,41731.0,104.9241,105.2128,104.8339,104.9331,41731.0
2018-02-23 10:40:00,116.28,117.19,116.28,117.03,48218.0,104.9151,105.7362,104.9151,105.5918,48218.0
2018-02-23 10:50:00,117.02,117.25,116.85,116.91,40456.0,105.5828,105.7903,105.4294,105.4835,40456.0
2018-02-23 11:00:00,116.9,117.04,116.3,116.34,37128.0,105.4745,105.6008,104.9331,104.9692,37128.0
2018-02-23 11:10:00,116.22,116.52,116.02,116.23,42725.0,104.861,105.1316,104.6805,104.87,42725.0
2018-02-23 11:20:00,116.23,116.84,116.23,116.8,33936.0,104.87,105.4204,104.87,105.3843,33936.0
2018-02-23 11:30:00,116.8,117.13,116.51,116.67,49242.0,105.3843,105.682,105.1226,105.267,49242.0
2018-02-23 11:40:00,116.64,116.67,116.44,116.52,10239.0,105.2399,105.267,105.0595,105.1316,10239.0
2018-02-23 11:50:00,116.55,116.93,116.49,116.93,24636.0,105.1587,105.5016,105.1046,105.5016,24636.0
2018-02-23 12:00:00,116.93,117.13,116.89,116.91,14069.0,105.5016,105.682,105.4655,105.4835,14069.0
2018-02-23 12:10:00,116.88,116.93,116.6,116.83,24262.0,105.4564,105.5016,105.2038,105.4113,24262.0
2018-02-23 12:20:00,116.82,117.05,116.73,117.05,22121.0,105.4023,105.6098,105.3211,105.6098,22121.0
2018-02-23 12:30:00,117.02,117.24,116.9,117.1,22915.0,105.5828,105.7813,105.4745,105.6549,22915.0
2018-02-23 12:40:00,117.1,117.17,116.92,117.15,23835.0,105.6549,105.7181,105.4925,105.7001,23835.0
2018-02-23 12:50:00,117.11,117.3,117.06,117.23,11092.0,105.664,105.8354,105.6189,105.7722,11092.0
2018-02-23 13:00:00,117.27,117.4,117.15,117.28,18407.0,105.8083,105.9256,105.7001,105.8174,18407.0
2018-02-23 13:10:00,117.26,117.39,117.2,117.34,14053.0,105.7993,105.9166,105.7452,105.8715,14053.0
2018-02-23 13:20:00,117.34,117.5,117.08,117.2,28722.0,105.8715,106.0159,105.6369,105.7452,28722.0
2018-02-23 13:30:00,117.31,117.54,117.25,117.5,22694.0,105.8444,106.0519,105.7903,106.0159,22694.0
2018-02-23 13:40:00,117.52,117.72,117.47,117.5,65596.0,106.0339,106.2144,105.9888,106.0159,65596.0
2018-02-23 13:50:00,117.52,117.72,117.43,117.7,19574.0,106.0339,106.2144,105.9527,106.1963,19574.0
2018-02-23 14:00:00,117.71,117.86,117.68,117.74,42309.0,106.2053,106.3407,106.1783,106.2324,42309.0
2018-02-23 14:10:00,117.72,118.08,117.66,118.06,48133.0,106.2144,106.5392,106.1602,106.5211,48133.0
2018-02-23 14:20:00,118.04,118.3,118.0,118.13,30685.0,106.5031,106.7377,106.467,106.5843,30685.0
2018-02-23 14:30:00,118.08,118.15,117.53,117.64,42001.0,106.5392,106.6023,106.0429,106.1422,42001.0
2018-02-23 14:40:00,117.64,118.08,117.61,118.04,32200.0,106.1422,106.5392,106.1151,106.5031,32200.0
2018-02-23 14:50:00,118.04,118.34,117.93,118.17,40937.0,106.5031,106.7738,106.4038,106.6204,40937.0
2018-02-23 15:00:00,118.23,118.32,118.04,118.21,34730.0,106.6745,106.7557,106.5031,106.6565,34730.0
2018-02-23 15:10:00,118.22,118.26,117.89,118.03,92676.0,106.6655,106.7016,106.3677,106.4941,92676.0
2018-02-23 15:20:00,118.08,118.42,118.04,118.37,18590.0,106.5392,106.8459,106.5031,106.8008,18590.0
2018-02-23 15:30:00,118.39,118.55,118.17,118.51,75554.0,106.8189,106.9632,106.6204,106.9271,75554.0
2018-02-23 15:40:00,118.54,118.59,118.39,118.43,81879.0,106.9542,106.9993,106.8189,106.855,81879.0
2018-02-23 15:50:00,118.46,118.83,118.45,118.77,150383.0,106.882,107.2159,106.873,107.1617,150383.0
2018-02-26 09:30:00,114.35,114.9,113.09,113.58,710036.0,103.1737,103.67,102.0369,102.479,710036.0
2018-02-26 09:40:00,113.61,113.66,111.38,111.46,425948.0,102.5061,102.5512,100.494,100.5662,425948.0
2018-02-26 09:50:00,111.49,112.15,108.91,109.17,372171.0,100.5933,101.1887,98.2654,98.5,372171.0
2018-02-26 10:00:00,109.26,110.18,109.01,109.6,268496.0,98.5812,99.4113,98.3556,98.888,268496.0
2018-02-26 10:10:00,109.55,110.5,109.3,110.17,249640.0,98.8429,99.7,98.6173,99.4023,249640.0
2018-02-26 10:20:00,110.14,110.37,108.25,108.77,253173.0,99.3752,99.5827,97.6699,98.1391,253173.0
2018-02-26 10:30:00,108.76,108.77,108.1,108.48,177772.0,98.1301,98.1391,97.5346,97.8774,177772.0
2018-02-26 10:40:00,108.48,109.05,108.06,108.49,179955.0,97.8774,98.3917,97.4985,97.8865,179955.0
2018-02-26 10:50:00,108.48,108.7,107.51,107.58,200514.0,97.8774,98.0759,97.0022,97.0654,200514.0
2018-02-26 11:00:00,107.55,107.92,107.12,107.45,187374.0,97.0383,97.3722,96.6504,96.9481,187374.0
2018-02-26 11:10:00,107.45,108.18,107.41,107.79,137378.0,96.9481,97.6068,96.912,97.2549,137378.0
2018-02-26 11:20:00,107.74,108.87,107.42,108.46,146333.0,97.2098,98.2293,96.921,97.8594,146333.0
2018-02-26 11:30:00,108.43,108.99,108.18,108.3,102127.0,97.8323,98.3376,97.6068,97.715,102127.0
2018-02-26 11:40:00,108.31,108.65,108.13,108.33,92072.0,97.7241,98.0308,97.5617,97.7421,92072.0
2018-02-26 11:50:00,108.32,108.34,107.8,108.0,99880.0,97.7331,97.7511,97.2639,97.4444,99880.0
2018-02-26 12:00:00,107.96,108.49,107.75,108.15,72360.0,97.4083,97.8865,97.2188,97.5797,72360.0
2018-02-26 12:10:00,108.16,108.16,107.69,107.83,88279.0,97.5887,97.5887,97.1647,97.291,88279.0
2018-02-26 12:20:00,107.83,108.39,107.8,108.05,187569.0,97.291,97.7962,97.2639,97.4895,187569.0
2018-02-26 12:30:00,108.06,108.33,107.76,108.21,83717.0,97.4985,97.7421,97.2278,97.6338,83717.0
2018-02-26 12:40:00,108.26,108.47,107.92,108.47,57980.0,97.6789,97.8684,97.3722,97.8684,57980.0
2018-02-26 12:50:00,108.47,108.75,108.14,108.49,76370.0,97.8684,98.1211,97.5707,97.8865,76370.0
2018-02-26 13:00:00,108.5,108.84,108.2,108.84,47224.0,97.8955,98.2023,97.6248,98.2023,47224.0
2018-02-26 13:10:00,108.84,109.83,108.84,109.36,164349.0,98.2023,99.0955,98.2023,98.6714,164349.0
2018-02-26 13:20:00,109.41,109.41,108.82,109.3,53258.0,98.7165,98.7165,98.1842,98.6173,53258.0
2018-02-26 13:30:00,109.28,109.33,108.52,108.84,58847.0,98.5993,98.6444,97.9135,98.2023,58847.0
2018-02-26 13:40:00,108.83,108.92,108.41,108.68,59850.0,98.1932,98.2744,97.8143,98.0579,59850.0
2018-02-26 13:50:00,108.72,109.15,108.72,108.89,52540.0,98.094,98.482,98.094,98.2474,52540.0
2018-02-26 14:00:00,108.86,109.28,108.66,109.28,73387.0,98.2203,98.5993,98.0399,98.5993,73387.0
2018-02-26 14:10:00,109.22,110.18,109.21,109.97,134800.0,98.5451,99.4113,98.5361,99.2218,134800.0
2018-02-26 14:20:00,109.96,110.21,109.85,109.92,96923.0,99.2128,99.4384,99.1135,99.1767,96923.0
2018-02-26 14:30:00,109.91,110.06,109.4,109.76,70150.0,99.1677,99.303,98.7075,99.0323,70150.0
2018-02-26 14:40:00,109.76,109.76,109.14,109.18,56286.0,99.0323,99.0323,98.4729,98.509,56286.0
2018-02-26 14:50:00,109.11,109.59,109.06,109.31,38364.0,98.4459,98.879,98.4008,98.6263,38364.0
2018-02-26 15:00:00,109.31,109.69,109.26,109.69,54243.0,98.6263,98.9692,98.5812,98.9692,54243.0
2018-02-26 15:10:00,109.69,110.25,109.63,110.25,80545.0,98.9692,99.4744,98.915,99.4744,80545.0
2018-02-26 15:20:00,110.25,110.29,109.94,109.98,71904.0,99.4744,99.5105,99.1947,99.2308,71904.0
2018-02-26 15:30:00,110.0,110.18,109.87,110.14,95458.0,99.2489,99.4113,99.1316,99.3752,95458.0
2018-02-26 15:40:00,110.13,110.15,109.7,110.05,133689.0,99.3662,99.3842,98.9782,99.294,133689.0
2018-02-26 15:50:00,110.03,110.29,109.84,110.12,256154.0,99.276,99.5105,99.1045,99.3572,256154.0
2018-02-27 09:30:00,110.56,113.1,110.56,112.22,222751.0,99.7542,102.0459,99.7542,101.2519,222751.0
2018-02-27 09:40:00,112.13,112.36,111.26,112.05,133622.0,101.1707,101.3782,100.3857,101.0985,133622.0
2018-02-27 09:50:00,112.1,112.1,111.16,111.64,56295.0,101.1436,101.1436,100.2955,100.7286,56295.0
2018-02-27 10:00:00,111.7,111.89,111.43,111.58,42837.0,100.7827,100.9542,100.5391,100.6745,42837.0
2018-02-27 10:10:00,111.6,112.8,111.59,112.55,76692.0,100.6925,101.7752,100.6835,101.5497,76692.0
2018-02-27 10:20:00,112.59,112.94,111.71,111.95,38592.0,101.5857,101.9015,100.7918,101.0083,38592.0
2018-02-27 10:30:00,111.94,112.39,111.51,111.66,33337.0,100.9993,101.4053,100.6113,100.7466,33337.0
2018-02-27 10:40:00,111.67,111.92,111.34,111.63,50178.0,100.7557,100.9812,100.4579,100.7196,50178.0
2018-02-27 10:50:00,111.55,111.68,111.05,111.11,34760.0,100.6474,100.7647,100.1963,100.2504,34760.0
2018-02-27 11:00:00,111.11,111.4,110.9,111.18,39196.0,100.2504,100.5121,100.0609,100.3136,39196.0
2018-02-27 11:10:00,111.24,111.59,111.01,111.12,28975.0,100.3677,100.6835,100.1602,100.2594,28975.0
2018-02-27 11:20:00,111.09,111.95,111.03,111.94,49858.0,100.2323,101.0083,100.1782,100.9993,49858.0
2018-02-27 11:30:00,112.01,112.06,111.25,111.26,32505.0,101.0624,101.1075,100.3767,100.3857,32505.0
2018-02-27 11:40:00,111.26,111.77,111.23,111.73,33768.0,100.3857,100.8459,100.3587,100.8098,33768.0
2018-02-27 11:50:00,111.8,111.8,111.2,111.21,19727.0,100.873,100.873,100.3316,100.3406,19727.0
2018-02-27 12:00:00,111.26,112.21,111.24,111.86,35088.0,100.3857,101.2429,100.3677,100.9271,35088.0
2018-02-27 12:10:00,111.83,111.98,111.31,111.42,17592.0,100.9,101.0354,100.4308,100.5301,17592.0
2018-02-27 12:20:00,111.38,111.59,111.22,111.48,42604.0,100.494,100.6835,100.3496,100.5842,42604.0
2018-02-27 12:30:00,111.48,111.79,111.44,111.66,26006.0,100.5842,100.8639,100.5481,100.7466,26006.0
2018-02-27 12:40:00,111.68,111.91,111.59,111.89,31545.0,100.7647,100.9722,100.6835,100.9542,31545.0
2018-02-27 12:50:00,111.85,111.97,111.62,111.69,18340.0,100.9181,101.0263,100.7105,100.7737,18340.0
2018-02-27 13:00:00,111.65,111.7,111.51,111.59,16320.0,100.7376,100.7827,100.6113,100.6835,16320.0
2018-02-27 13:10:00,111.6,111.6,111.35,111.52,22166.0,100.6925,100.6925,100.4669,100.6203,22166.0
2018-02-27 13:20:00,111.53,111.73,111.45,111.58,25892.0,100.6293,100.8098,100.5572,100.6745,25892.0
2018-02-27 13:30:00,111.59,111.65,111.38,111.46,17486.0,100.6835,100.7376,100.494,100.5662,17486.0
2018-02-27 13:40:00,111.44,112.0,111.38,111.92,17369.0,100.5481,101.0534,100.494,100.9812,17369.0
2018-02-27 13:50:00,111.92,111.94,111.67,111.74,16974.0,100.9812,100.9993,100.7557,100.8188,16974.0
2018-02-27 14:00:00,111.78,111.97,111.65,111.79,20048.0,100.8549,101.0263,100.7376,100.8639,20048.0
2018-02-27 14:10:00,111.78,111.94,111.61,111.68,35616.0,100.8549,100.9993,100.7015,100.7647,35616.0
2018-02-27 14:20:00,111.68,111.93,111.6,111.69,17225.0,100.7647,100.9903,100.6925,100.7737,17225.0
2018-02-27 14:30:00,111.7,111.86,111.6,111.72,44482.0,100.7827,100.9271,100.6925,100.8008,44482.0
2018-02-27 14:40:00,111.69,111.74,111.5,111.69,33854.0,100.7737,100.8188,100.6023,100.7737,33854.0
2018-02-27 14:50:00,111.7,111.87,111.6,111.6,48851.0,100.7827,100.9361,100.6925,100.6925,48851.0
2018-02-27 15:00:00,111.6,111.77,111.47,111.57,55596.0,100.6925,100.8459,100.5752,100.6654,55596.0
2018-02-27 15:10:00,111.58,111.72,111.45,111.45,59214.0,100.6745,100.8008,100.5572,100.5572,59214.0
2018-02-27 15:20:00,111.43,111.67,111.35,111.63,66782.0,100.5391,100.7557,100.4669,100.7196,66782.0
2018-02-27 15:30:00,111.61,111.82,111.57,111.79,91076.0,100.7015,100.891,100.6654,100.8639,91076.0
2018-02-27 15:40:00,111.82,111.87,111.61,111.68,143835.0,100.891,100.9361,100.7015,100.7647,143835.0
2018-02-27 15:50:00,111.67,111.79,111.5,111.5,269807.0,100.7557,100.8639,100.6023,100.6023,269807.0
2018-02-28 09:30:00,112.6,112.9,105.19,105.29,539735.0,101.5948,101.8654,94.909,94.9992,539735.0
2018-02-28 09:40:00,105.27,105.88,103.15,104.27,505675.0,94.9812,95.5316,93.0684,94.0789,505675.0
2018-02-28 09:50:00,104.35,105.57,104.35,104.63,229402.0,94.1511,95.2519,94.1511,94.4037,229402.0
2018-02-28 10:00:00,104.56,105.82,104.31,105.41,175426.0,94.3406,95.4774,94.115,95.1075,175426.0
2018-02-28 10:10:00,105.33,106.17,105.0,105.81,145416.0,95.0353,95.7932,94.7376,95.4684,145416.0
2018-02-28 10:20:00,105.73,105.81,104.65,104.94,114309.0,95.3962,95.4684,94.4218,94.6834,114309.0
2018-02-28 10:30:00,104.96,105.9,103.5,103.78,229625.0,94.7015,95.5496,93.3842,93.6368,229625.0
2018-02-28 10:40:00,103.81,104.57,103.53,103.59,163014.0,93.6639,94.3496,93.4112,93.4654,163014.0
2018-02-28 10:50:00,103.59,104.05,103.31,103.45,199897.0,93.4654,93.8804,93.2127,93.3391,199897.0
2018-02-28 11:00:00,103.4,103.55,101.45,102.03,213270.0,93.294,93.4293,91.5345,92.0579,213270.0
2018-02-28 11:10:00,102.01,102.41,101.24,102.33,150685.0,92.0398,92.4007,91.3451,92.3285,150685.0
2018-02-28 11:20:00,102.25,102.57,101.8,102.28,109451.0,92.2563,92.5451,91.8503,92.2834,109451.0
2018-02-28 11:30:00,102.2,102.34,101.5,101.92,116496.0,92.2112,92.3376,91.5797,91.9586,116496.0
2018-02-28 11:40:00,101.67,102.26,101.66,102.16,89721.0,91.733,92.2654,91.724,92.1751,89721.0
2018-02-28 11:50:00,102.24,102.88,102.13,102.83,104633.0,92.2473,92.8248,92.1481,92.7797,104633.0
2018-02-28 12:00:00,102.84,102.97,102.56,102.77,60233.0,92.7887,92.906,92.536,92.7255,60233.0
2018-02-28 12:10:00,102.71,102.8,102.04,102.22,52417.0,92.6714,92.7526,92.0669,92.2293,52417.0
2018-02-28 12:20:00,102.22,102.4,101.73,101.99,67794.0,92.2293,92.3917,91.7872,92.0218,67794.0
2018-02-28 12:30:00,101.98,103.01,101.9,102.77,72568.0,92.0127,92.9421,91.9406,92.7255,72568.0
2018-02-28 12:40:00,102.69,103.29,102.53,103.21,62665.0,92.6533,93.1947,92.509,93.1225,62665.0
2018-02-28 12:50:00,103.22,103.9,102.91,103.36,82101.0,93.1315,93.7451,92.8518,93.2579,82101.0
2018-02-28 13:00:00,103.32,103.5,102.9,103.24,65089.0,93.2218,93.3842,92.8428,93.1496,65089.0
2018-02-28 13:10:00,103.07,103.65,102.98,103.25,53197.0,92.9962,93.5195,92.915,93.1586,53197.0
2018-02-28 13:20:00,103.25,103.58,102.68,103.36,58843.0,93.1586,93.4564,92.6443,93.2579,58843.0
2018-02-28 13:30:00,103.35,103.35,102.7,102.76,52352.0,93.2488,93.2488,92.6624,92.7165,52352.0
2018-02-28 13:40:00,102.71,103.01,102.51,102.56,42474.0,92.6714,92.9421,92.4909,92.536,42474.0
2018-02-28 13:50:00,102.59,102.89,102.39,102.51,48272.0,92.5631,92.8338,92.3827,92.4909,48272.0
2018-02-28 14:00:00,102.48,103.12,102.42,102.61,53794.0,92.4639,93.0413,92.4097,92.5812,53794.0
2018-02-28 14:10:00,102.56,102.72,102.3,102.5,87301.0,92.536,92.6804,92.3015,92.4819,87301.0
2018-02-28 14:20:00,102.48,102.66,102.0,102.04,74927.0,92.4639,92.6263,92.0308,92.0669,74927.0
2018-02-28 14:30:00,102.0,102.0,101.31,101.46,132409.0,92.0308,92.0308,91.4082,91.5436,132409.0
2018-02-28 14:40:00,101.61,102.2,101.55,102.05,98697.0,91.6789,92.2112,91.6248,92.0759,98697.0
2018-02-28 14:50:00,102.05,102.05,98.93,101.03,132255.0,92.0759,92.0759,89.2608,91.1556,132255.0
2018-02-28 15:00:00,101.08,101.4,100.8,101.33,132191.0,91.2007,91.4894,90.9481,91.4263,132191.0
2018-02-28 15:10:00,101.28,101.52,101.22,101.23,91273.0,91.3812,91.5977,91.327,91.336,91273.0
2018-02-28 15:20:00,101.21,101.24,100.46,100.5,143674.0,91.318,91.3451,90.6413,90.6774,143674.0
2018-02-28 15:30:00,100.53,100.84,99.98,100.8,245550.0,90.7045,90.9842,90.2082,90.9481,245550.0
2018-02-28 15:40:00,100.82,101.0,100.32,100.36,209253.0,90.9661,91.1285,90.515,90.5511,209253.0
2018-02-28 15:50:00,100.36,100.68,100.34,100.44,401190.0,90.5511,90.8398,90.533,90.6233,401190.0
2018-03-01 09:30:00,101.27,101.31,97.01,97.32,422478.0,91.3721,91.4082,87.5285,87.8082,422478.0
2018-03-01 09:40:00,97.23,98.26,95.54,95.71,447837.0,87.727,88.6563,86.2022,86.3556,447837.0
2018-03-01 09:50:00,95.79,96.38,95.03,95.76,471992.0,86.4277,86.9601,85.742,86.4007,471992.0
2018-03-01 10:00:00,95.87,97.08,95.82,96.89,334414.0,86.4999,87.5917,86.4548,87.4202,334414.0
2018-03-01 10:10:00,96.93,97.22,96.63,96.85,277388.0,87.4563,87.718,87.1856,87.3841,277388.0
2018-03-01 10:20:00,96.81,97.04,96.36,96.97,197682.0,87.348,87.5556,86.942,87.4924,197682.0
2018-03-01 10:30:00,96.99,97.92,96.32,97.67,200078.0,87.5104,88.3496,86.9059,88.124,200078.0
2018-03-01 10:40:00,97.69,98.58,97.63,98.02,216720.0,88.142,88.945,88.0879,88.4398,216720.0
2018-03-01 10:50:00,98.0,98.12,96.87,97.03,155639.0,88.4217,88.53,87.4022,87.5465,155639.0
2018-03-01 11:00:00,97.04,97.2,96.41,97.09,123942.0,87.5556,87.6999,86.9871,87.6007,123942.0
2018-03-01 11:10:00,97.07,97.08,96.14,96.35,98243.0,87.5826,87.5917,86.7435,86.933,98243.0
2018-03-01 11:20:00,96.33,96.51,95.87,96.19,117951.0,86.915,87.0774,86.4999,86.7886,117951.0
2018-03-01 11:30:00,96.21,97.0,96.16,96.95,90637.0,86.8067,87.5195,86.7616,87.4744,90637.0
2018-03-01 11:40:00,96.98,98.0,96.95,97.63,161456.0,87.5014,88.4217,87.4744,88.0879,161456.0
2018-03-01 11:50:00,97.64,97.65,96.97,97.1,80968.0,88.0969,88.1059,87.4924,87.6097,80968.0
2018-03-01 12:00:00,97.08,97.14,96.69,96.86,101934.0,87.5917,87.6458,87.2398,87.3932,101934.0
2018-03-01 12:10:00,96.92,97.05,96.59,96.68,48927.0,87.4473,87.5646,87.1495,87.2307,48927.0
2018-03-01 12:20:00,96.65,96.71,96.17,96.48,66905.0,87.2037,87.2578,86.7706,87.0503,66905.0
2018-03-01 12:30:00,96.44,96.44,95.78,96.04,96750.0,87.0142,87.0142,86.4187,86.6533,96750.0
2018-03-01 12:40:00,96.02,96.89,96.02,96.89,41681.0,86.6353,87.4202,86.6353,87.4202,41681.0
2018-03-01 12:50:00,96.87,96.95,96.05,96.08,54270.0,87.4022,87.4744,86.6623,86.6894,54270.0
2018-03-01 13:00:00,96.05,96.05,95.1,95.32,116986.0,86.6623,86.6623,85.8052,86.0037,116986.0
2018-03-01 13:10:00,95.33,95.62,95.0,95.06,134164.0,86.0127,86.2743,85.7149,85.7691,134164.0
2018-03-01 13:20:00,95.05,95.22,94.7,95.07,159510.0,85.7601,85.9134,85.4443,85.7781,159510.0
2018-03-01 13:30:00,95.05,96.32,95.01,95.91,145121.0,85.7601,86.9059,85.724,86.536,145121.0
2018-03-01 13:40:00,95.94,96.11,95.62,95.88,69913.0,86.5631,86.7165,86.2743,86.5089,69913.0
2018-03-01 13:50:00,95.87,95.95,95.77,95.86,99857.0,86.4999,86.5721,86.4097,86.4909,99857.0
2018-03-01 14:00:00,95.84,95.86,95.25,95.52,107950.0,86.4728,86.4909,85.9405,86.1841,107950.0
2018-03-01 14:10:00,95.56,95.67,94.97,95.39,81019.0,86.2202,86.3195,85.6879,86.0668,81019.0
2018-03-01 14:20:00,95.37,95.95,95.07,95.93,102474.0,86.0488,86.5721,85.7781,86.554,102474.0
2018-03-01 14:30:00,95.92,95.93,95.44,95.76,72820.0,86.545,86.554,86.1119,86.4007,72820.0
2018-03-01 14:40:00,95.76,96.47,95.76,96.05,88982.0,86.4007,87.0413,86.4007,86.6623,88982.0
2018-03-01 14:50:00,96.08,96.29,95.95,96.14,102937.0,86.6894,86.8789,86.5721,86.7435,102937.0
2018-03-01 15:00:00,96.11,96.28,95.85,96.17,74496.0,86.7165,86.8698,86.4819,86.7706,74496.0
2018-03-01 15:10:00,96.16,96.61,96.12,96.61,84150.0,86.7616,87.1676,86.7255,87.1676,84150.0
2018-03-01 15:20:00,96.62,96.68,96.19,96.34,100473.0,87.1766,87.2307,86.7886,86.924,100473.0
2018-03-01 15:30:00,96.31,96.48,95.85,95.85,111810.0,86.8969,87.0503,86.4819,86.4819,111810.0
2018-03-01 15:40:00,95.84,96.28,95.8,96.2,172415.0,86.4728,86.8698,86.4368,86.7977,172415.0
2018-03-01 15:50:00,96.2,96.29,95.95,95.96,321185.0,86.7977,86.8789,86.5721,86.5811,321185.0
2018-03-02 09:30:00,95.69,95.85,90.49,92.32,581518.0,86.3375,86.4819,81.6457,83.2969,581518.0
2018-03-02 09:40:00,92.32,93.06,91.2,92.67,394324.0,83.2969,83.9646,82.2863,83.6127,394324.0
2018-03-02 09:50:00,92.72,93.78,92.56,93.4,390551.0,83.6578,84.6142,83.5134,84.2713,390551.0
2018-03-02 10:00:00,93.37,94.17,92.9,94.11,362912.0,84.2443,84.9661,83.8202,84.9119,362912.0
2018-03-02 10:10:00,94.05,94.43,93.15,93.33,291502.0,84.8578,85.2007,84.0458,84.2082,291502.0
2018-03-02 10:20:00,93.35,93.93,93.11,93.72,169119.0,84.2262,84.7495,84.0097,84.56,169119.0
2018-03-02 10:30:00,93.73,94.96,93.43,94.15,203783.0,84.5691,85.6789,84.2984,84.948,203783.0
2018-03-02 10:40:00,94.22,94.4,93.91,94.09,135325.0,85.0112,85.1736,84.7315,84.8939,135325.0
2018-03-02 10:50:00,94.09,94.25,93.29,93.45,90425.0,84.8939,85.0382,84.1721,84.3164,90425.0
2018-03-02 11:00:00,93.46,93.99,93.41,93.94,61409.0,84.3255,84.8037,84.2803,84.7585,61409.0
2018-03-02 11:10:00,93.95,94.44,93.7,94.08,70357.0,84.7676,85.2097,84.542,84.8849,70357.0
2018-03-02 11:20:00,94.03,94.5,94.01,94.1,86111.0,84.8398,85.2638,84.8217,84.9029,86111.0
2018-03-02 11:30:00,94.17,94.5,93.88,94.41,114167.0,84.9661,85.2638,84.7044,85.1826,114167.0
2018-03-02 11:40:00,94.41,94.73,94.25,94.64,110013.0,85.1826,85.4713,85.0382,85.3901,110013.0
2018-03-02 11:50:00,94.68,94.78,93.92,93.92,95784.0,85.4262,85.5164,84.7405,84.7405,95784.0
2018-03-02 12:00:00,93.93,94.21,93.64,94.04,71191.0,84.7495,85.0022,84.4879,84.8488,71191.0
2018-03-02 12:10:00,94.04,94.22,93.95,94.12,49469.0,84.8488,85.0112,84.7676,84.921,49469.0
2018-03-02 12:20:00,94.12,95.13,94.06,94.83,129271.0,84.921,85.8322,84.8668,85.5616,129271.0
2018-03-02 12:30:00,94.83,95.2,94.63,94.75,79534.0,85.5616,85.8954,85.3811,85.4894,79534.0
2018-03-02 12:40:00,94.69,95.22,94.65,95.06,57379.0,85.4352,85.9134,85.3992,85.7691,57379.0
2018-03-02 12:50:00,95.08,95.19,94.95,95.01,37108.0,85.7871,85.8864,85.6698,85.724,37108.0
2018-03-02 13:00:00,95.0,95.16,94.65,94.85,37089.0,85.7149,85.8593,85.3992,85.5796,37089.0
2018-03-02 13:10:00,94.79,94.9,94.39,94.89,42457.0,85.5255,85.6247,85.1646,85.6157,42457.0
2018-03-02 13:20:00,94.86,95.56,94.85,95.22,75749.0,85.5886,86.2202,85.5796,85.9134,75749.0
2018-03-02 13:30:00,95.18,95.18,94.54,94.54,51090.0,85.8774,85.8774,85.2999,85.2999,51090.0
2018-03-02 13:40:00,94.57,94.66,94.38,94.59,62836.0,85.327,85.4082,85.1555,85.345,62836.0
2018-03-02 13:50:00,94.61,94.78,94.3,94.38,33941.0,85.3631,85.5164,85.0834,85.1555,33941.0
2018-03-02 14:00:00,94.41,94.55,94.28,94.51,49038.0,85.1826,85.3089,85.0653,85.2728,49038.0
2018-03-02 14:10:00,94.51,94.71,94.42,94.54,43640.0,85.2728,85.4533,85.1916,85.2999,43640.0
2018-03-02 14:20:00,94.54,94.6,94.16,94.4,58632.0,85.2999,85.354,84.957,85.1736,58632.0
2018-03-02 14:30:00,94.4,94.73,94.34,94.61,45246.0,85.1736,85.4713,85.1195,85.3631,45246.0
2018-03-02 14:40:00,94.64,94.64,94.36,94.64,45169.0,85.3901,85.3901,85.1375,85.3901,45169.0
2018-03-02 14:50:00,94.62,94.67,94.15,94.15,44746.0,85.3721,85.4172,84.948,84.948,44746.0
2018-03-02 15:00:00,94.15,94.15,93.81,93.94,76160.0,84.948,84.948,84.6413,84.7585,76160.0
2018-03-02 15:10:00,93.94,94.28,93.82,94.19,80081.0,84.7585,85.0653,84.6503,84.9841,80081.0
2018-03-02 15:20:00,94.21,94.48,94.11,94.24,68367.0,85.0022,85.2458,84.9119,85.0292,68367.0
2018-03-02 15:30:00,94.23,94.9,94.17,94.8,110623.0,85.0202,85.6247,84.9661,85.5345,110623.0
2018-03-02 15:40:00,94.82,95.22,94.7,95.12,155094.0,85.5525,85.9134,85.4443,85.8232,155094.0
2018-03-02 15:50:00,95.15,95.28,94.97,95.01,214600.0,85.8503,85.9676,85.6879,85.724,214600.0
2018-03-05 09:30:00,94.22,94.44,93.5,94.15,149359.0,85.0112,85.2097,84.3616,84.948,149359.0
2018-03-05 09:40:00,94.29,94.63,93.92,94.55,56970.0,85.0743,85.3811,84.7405,85.3089,56970.0
2018-03-05 09:50:00,94.53,94.8,94.32,94.35,31951.0,85.2909,85.5345,85.1014,85.1285,31951.0
2018-03-05 10:00:00,94.43,94.73,94.23,94.6,38173.0,85.2007,85.4713,85.0202,85.354,38173.0
2018-03-05 10:10:00,94.61,94.62,94.06,94.38,38866.0,85.3631,85.3721,84.8668,85.1555,38866.0
2018-03-05 10:20:00,94.34,94.52,94.15,94.37,37255.0,85.1195,85.2819,84.948,85.1465,37255.0
2018-03-05 10:30:00,94.36,94.84,94.35,94.73,36957.0,85.1375,85.5706,85.1285,85.4713,36957.0
2018-03-05 10:40:00,94.71,95.13,94.55,94.97,80710.0,85.4533,85.8322,85.3089,85.6879,80710.0
2018-03-05 10:50:00,95.02,96.27,95.02,96.04,82621.0,85.733,86.8608,85.733,86.6533,82621.0
2018-03-05 11:00:00,96.01,96.51,95.94,96.35,60376.0,86.6262,87.0774,86.5631,86.933,60376.0
2018-03-05 11:10:00,96.37,96.43,96.18,96.32,42758.0,86.951,87.0052,86.7796,86.9059,42758.0
2018-03-05 11:20:00,96.29,96.6,96.17,96.57,32684.0,86.8789,87.1586,86.7706,87.1315,32684.0
2018-03-05 11:30:00,96.59,96.95,96.49,96.78,69729.0,87.1495,87.4744,87.0593,87.321,69729.0
2018-03-05 11:40:00,96.73,97.26,96.73,97.01,51743.0,87.2759,87.7541,87.2759,87.5285,51743.0
2018-03-05 11:50:00,97.01,97.66,96.98,97.5,76712.0,87.5285,88.115,87.5014,87.9706,76712.0
2018-03-05 12:00:00,97.5,97.52,97.13,97.41,39985.0,87.9706,87.9886,87.6368,87.8894,39985.0
2018-03-05 12:10:00,97.33,97.5,97.26,97.32,43759.0,87.8172,87.9706,87.7541,87.8082,43759.0
2018-03-05 12:20:00,97.36,97.36,96.9,97.22,38114.0,87.8443,87.8443,87.4292,87.718,38114.0
2018-03-05 12:30:00,97.22,97.25,96.75,96.89,44597.0,87.718,87.745,87.2939,87.4202,44597.0
2018-03-05 12:40:00,96.94,97.02,96.62,96.98,33946.0,87.4653,87.5375,87.1766,87.5014,33946.0
2018-03-05 12:50:00,96.92,96.99,96.62,96.68,26872.0,87.4473,87.5104,87.1766,87.2307,26872.0
2018-03-05 13:00:00,96.67,96.81,96.54,96.63,30504.0,87.2217,87.348,87.1044,87.1856,30504.0
2018-03-05 13:10:00,96.64,96.83,96.58,96.59,25435.0,87.1947,87.3661,87.1405,87.1495,25435.0
2018-03-05 13:20:00,96.6,96.88,96.58,96.78,31399.0,87.1586,87.4112,87.1405,87.321,31399.0
2018-03-05 13:30:00,96.78,96.83,96.51,96.57,24241.0,87.321,87.3661,87.0774,87.1315,24241.0
2018-03-05 13:40:00,96.57,96.75,96.46,96.65,23301.0,87.1315,87.2939,87.0322,87.2037,23301.0
2018-03-05 13:50:00,96.65,96.86,96.55,96.68,24293.0,87.2037,87.3932,87.1135,87.2307,24293.0
2018-03-05 14:00:00,96.64,96.69,96.37,96.54,25065.0,87.1947,87.2398,86.951,87.1044,25065.0
2018-03-05 14:10:00,96.54,96.55,96.24,96.33,49905.0,87.1044,87.1135,86.8338,86.915,49905.0
2018-03-05 14:20:00,96.34,96.48,96.25,96.38,22584.0,86.924,87.0503,86.8428,86.9601,22584.0
2018-03-05 14:30:00,96.38,96.68,96.38,96.68,28599.0,86.9601,87.2307,86.9601,87.2307,28599.0
2018-03-05 14:40:00,96.67,96.78,96.62,96.78,26270.0,87.2217,87.321,87.1766,87.321,26270.0
2018-03-05 14:50:00,96.76,96.95,96.61,96.95,29486.0,87.3029,87.4744,87.1676,87.4744,29486.0
2018-03-05 15:00:00,96.95,96.98,96.73,96.78,39422.0,87.4744,87.5014,87.2759,87.321,39422.0
2018-03-05 15:10:00,96.81,96.89,96.73,96.87,42000.0,87.348,87.4202,87.2759,87.4022,42000.0
2018-03-05 15:20:00,96.88,97.08,96.76,96.79,76933.0,87.4112,87.5917,87.3029,87.33,76933.0
2018-03-05 15:30:00,96.8,96.96,96.66,96.91,57324.0,87.339,87.4834,87.2127,87.4383,57324.0
2018-03-05 15:40:00,96.88,96.97,96.68,96.68,79129.0,87.4112,87.4924,87.2307,87.2307,79129.0
2018-03-05 15:50:00,96.67,96.7,96.44,96.44,186825.0,87.2217,87.2488,87.0142,87.0142,186825.0
2018-03-06 09:30:00,98.4,99.78,97.79,99.26,288383.0,88.7826,90.0278,88.2323,89.5586,288383.0
2018-03-06 09:40:00,99.2,99.68,98.68,99.13,142234.0,89.5044,89.9375,89.0353,89.4413,142234.0
2018-03-06 09:50:00,99.13,99.29,98.86,98.93,76517.0,89.4413,89.5857,89.1977,89.2608,76517.0
2018-03-06 10:00:00,98.87,99.1,98.38,98.71,89806.0,89.2067,89.4142,88.7646,89.0623,89806.0
2018-03-06 10:10:00,98.65,99.0,98.44,98.9,50497.0,89.0082,89.324,88.8187,89.2338,50497.0
2018-03-06 10:20:00,98.9,99.84,98.86,99.68,63300.0,89.2338,90.0819,89.1977,89.9375,63300.0
2018-03-06 10:30:00,99.68,100.12,99.52,100.1,72167.0,89.9375,90.3345,89.7932,90.3165,72167.0
2018-03-06 10:40:00,100.07,100.25,99.6,99.65,77907.0,90.2894,90.4518,89.8654,89.9105,77907.0
2018-03-06 10:50:00,99.61,99.75,99.06,99.18,58256.0,89.8744,90.0007,89.3781,89.4864,58256.0
2018-03-06 11:00:00,99.3,99.5,99.09,99.39,71563.0,89.5947,89.7751,89.4052,89.6759,71563.0
2018-03-06 11:10:00,99.34,99.41,99.14,99.19,50250.0,89.6308,89.6939,89.4503,89.4954,50250.0
2018-03-06 11:20:00,99.2,99.28,98.8,99.0,68101.0,89.5044,89.5766,89.1435,89.324,68101.0
2018-03-06 11:30:00,99.01,99.44,98.98,99.09,53932.0,89.333,89.721,89.3059,89.4052,53932.0
2018-03-06 11:40:00,99.11,99.37,99.04,99.36,45184.0,89.4232,89.6578,89.3601,89.6488,45184.0
2018-03-06 11:50:00,99.36,99.69,99.24,99.68,32870.0,89.6488,89.9466,89.5405,89.9375,32870.0
2018-03-06 12:00:00,99.7,99.7,99.38,99.56,35518.0,89.9556,89.9556,89.6669,89.8293,35518.0
2018-03-06 12:10:00,99.59,100.01,99.59,99.96,48984.0,89.8563,90.2353,89.8563,90.1902,48984.0
2018-03-06 12:20:00,99.94,99.94,99.44,99.66,30850.0,90.1721,90.1721,89.721,89.9195,30850.0
2018-03-06 12:30:00,99.67,99.92,99.53,99.63,42119.0,89.9285,90.1541,89.8022,89.8924,42119.0
2018-03-06 12:40:00,99.59,99.88,99.55,99.88,23437.0,89.8563,90.118,89.8202,90.118,23437.0
2018-03-06 12:50:00,99.87,100.18,99.78,100.09,35474.0,90.109,90.3887,90.0278,90.3075,35474.0
2018-03-06 13:00:00,100.07,100.19,99.92,100.01,28599.0,90.2894,90.3977,90.1541,90.2353,28599.0
2018-03-06 13:10:00,100.0,100.36,99.96,100.21,34101.0,90.2263,90.5511,90.1902,90.4157,34101.0
2018-03-06 13:20:00,100.21,100.89,100.13,100.81,65509.0,90.4157,91.0293,90.3436,90.9571,65509.0
2018-03-06 13:30:00,100.82,100.87,100.55,100.67,37110.0,90.9661,91.0112,90.7225,90.8308,37110.0
2018-03-06 13:40:00,100.67,100.69,100.17,100.18,38188.0,90.8308,90.8488,90.3796,90.3887,38188.0
2018-03-06 13:50:00,100.17,100.42,100.14,100.42,68295.0,90.3796,90.6052,90.3526,90.6052,68295.0
2018-03-06 14:00:00,100.42,100.76,100.42,100.63,44301.0,90.6052,90.912,90.6052,90.7947,44301.0
2018-03-06 14:10:00,100.58,100.69,100.02,100.21,52804.0,90.7496,90.8488,90.2443,90.4157,52804.0
2018-03-06 14:20:00,100.18,100.27,100.1,100.1,24200.0,90.3887,90.4699,90.3165,90.3165,24200.0
2018-03-06 14:30:00,100.13,100.21,99.91,99.99,40309.0,90.3436,90.4157,90.1451,90.2172,40309.0
2018-03-06 14:40:00,100.0,100.2,99.97,100.12,27328.0,90.2263,90.4067,90.1992,90.3345,27328.0
2018-03-06 14:50:00,100.15,100.15,99.8,100.14,26339.0,90.3616,90.3616,90.0458,90.3526,26339.0
2018-03-06 15:00:00,100.1,100.37,100.01,100.27,38560.0,90.3165,90.5601,90.2353,90.4699,38560.0
2018-03-06 15:10:00,100.27,100.27,99.83,99.96,34824.0,90.4699,90.4699,90.0729,90.1902,34824.0
2018-03-06 15:20:00,99.94,100.23,99.83,100.08,46324.0,90.1721,90.4338,90.0729,90.2984,46324.0
2018-03-06 15:30:00,100.05,100.18,100.03,100.03,44588.0,90.2714,90.3887,90.2533,90.2533,44588.0
2018-03-06 15:40:00,100.02,100.17,99.75,99.75,96030.0,90.2443,90.3796,90.0007,90.0007,96030.0
2018-03-06 15:50:00,99.75,100.17,99.75,100.12,202165.0,90.0007,90.3796,90.0007,90.3345,202165.0
2018-03-07 09:30:00,99.0,100.58,98.58,100.14,120321.0,89.324,90.7496,88.945,90.3526,120321.0
2018-03-07 09:40:00,100.33,100.6,100.06,100.16,28670.0,90.524,90.7676,90.2804,90.3706,28670.0
2018-03-07 09:50:00,100.12,100.16,99.51,99.53,34322.0,90.3345,90.3706,89.7841,89.8022,34322.0
2018-03-07 10:00:00,99.5,100.03,99.28,99.74,24817.0,89.7751,90.2533,89.5766,89.9917,24817.0
2018-03-07 10:10:00,99.69,99.74,99.15,99.64,37308.0,89.9466,89.9917,89.4593,89.9014,37308.0
2018-03-07 10:20:00,99.57,99.86,99.57,99.62,24887.0,89.8383,90.0999,89.8383,89.8834,24887.0
2018-03-07 10:30:00,99.58,99.73,99.47,99.61,17522.0,89.8473,89.9826,89.7481,89.8744,17522.0
2018-03-07 10:40:00,99.65,99.71,99.32,99.37,31302.0,89.9105,89.9646,89.6127,89.6578,31302.0
2018-03-07 10:50:00,99.4,99.48,99.03,99.25,19105.0,89.6849,89.7571,89.3511,89.5496,19105.0
2018-03-07 11:00:00,99.31,99.54,99.18,99.3,23237.0,89.6037,89.8112,89.4864,89.5947,23237.0
2018-03-07 11:10:00,99.33,99.33,99.01,99.1,37501.0,89.6217,89.6217,89.333,89.4142,37501.0
2018-03-07 11:20:00,99.1,99.49,98.97,99.48,27933.0,89.4142,89.7661,89.2969,89.7571,27933.0
2018-03-07 11:30:00,99.44,99.95,99.43,99.88,30645.0,89.721,90.1811,89.712,90.118,30645.0
2018-03-07 11:40:00,99.87,100.31,99.87,100.08,41588.0,90.109,90.506,90.109,90.2984,41588.0
2018-03-07 11:50:00,100.12,100.15,99.78,99.78,26152.0,90.3345,90.3616,90.0278,90.0278,26152.0
2018-03-07 12:00:00,99.79,99.79,99.39,99.44,14568.0,90.0368,90.0368,89.6759,89.721,14568.0
2018-03-07 12:10:00,99.44,99.44,99.14,99.31,23502.0,89.721,89.721,89.4503,89.6037,23502.0
2018-03-07 12:20:00,99.33,99.41,99.14,99.16,19506.0,89.6217,89.6939,89.4503,89.4684,19506.0
2018-03-07 12:30:00,99.23,99.31,99.09,99.25,25000.0,89.5315,89.6037,89.4052,89.5496,25000.0
2018-03-07 12:40:00,99.22,99.58,99.13,99.43,18755.0,89.5225,89.8473,89.4413,89.712,18755.0
2018-03-07 12:50:00,99.39,99.58,99.38,99.54,11674.0,89.6759,89.8473,89.6669,89.8112,11674.0
2018-03-07 13:00:00,99.57,99.57,99.22,99.22,13613.0,89.8383,89.8383,89.5225,89.5225,13613.0
2018-03-07 13:10:00,99.19,99.37,99.09,99.37,60090.0,89.4954,89.6578,89.4052,89.6578,60090.0
2018-03-07 13:20:00,99.36,99.84,99.35,99.78,11798.0,89.6488,90.0819,89.6398,90.0278,11798.0
2018-03-07 13:30:00,99.8,99.85,99.54,99.79,12820.0,90.0458,90.0909,89.8112,90.0368,12820.0
2018-03-07 13:40:00,99.8,100.12,99.73,100.09,29605.0,90.0458,90.3345,89.9826,90.3075,29605.0
2018-03-07 13:50:00,100.15,100.34,100.13,100.18,22418.0,90.3616,90.533,90.3436,90.3887,22418.0
2018-03-07 14:00:00,100.18,100.18,99.8,99.9,33781.0,90.3887,90.3887,90.0458,90.136,33781.0
2018-03-07 14:10:00,99.88,100.24,99.88,100.24,15300.0,90.118,90.4428,90.118,90.4428,15300.0
2018-03-07 14:20:00,100.22,100.31,100.05,100.05,12610.0,90.4248,90.506,90.2714,90.2714,12610.0
2018-03-07 14:30:00,100.08,100.35,100.06,100.22,15669.0,90.2984,90.542,90.2804,90.4248,15669.0
2018-03-07 14:40:00,100.26,100.5,100.24,100.44,20640.0,90.4608,90.6774,90.4428,90.6233,20640.0
2018-03-07 14:50:00,100.43,100.54,100.1,100.33,22643.0,90.6142,90.7135,90.3165,90.524,22643.0
2018-03-07 15:00:00,100.34,100.62,100.25,100.46,30373.0,90.533,90.7857,90.4518,90.6413,30373.0
2018-03-07 15:10:00,100.44,100.56,100.28,100.32,19827.0,90.6233,90.7315,90.4789,90.515,19827.0
2018-03-07 15:20:00,100.31,100.35,100.1,100.31,24495.0,90.506,90.542,90.3165,90.506,24495.0
2018-03-07 15:30:00,100.36,100.56,100.35,100.5,37654.0,90.5511,90.7315,90.542,90.6774,37654.0
2018-03-07 15:40:00,100.52,100.63,100.25,100.28,55933.0,90.6954,90.7947,90.4518,90.4789,55933.0
2018-03-07 15:50:00,100.28,100.29,99.99,100.05,101861.0,90.4789,90.4879,90.2172,90.2714,101861.0
2018-03-08 09:30:00,100.16,101.35,100.06,100.06,70920.0,90.3706,91.4443,90.2804,90.2804,70920.0
2018-03-08 09:40:00,100.06,100.19,99.75,99.91,47276.0,90.2804,90.3977,90.0007,90.1451,47276.0
2018-03-08 09:50:00,99.99,100.13,99.87,99.96,20815.0,90.2172,90.3436,90.109,90.1902,20815.0
2018-03-08 10:00:00,99.99,100.24,99.68,99.8,22812.0,90.2172,90.4428,89.9375,90.0458,22812.0
2018-03-08 10:10:00,99.78,100.14,99.75,99.86,20120.0,90.0278,90.3526,90.0007,90.0999,20120.0
2018-03-08 10:20:00,99.87,99.98,99.72,99.83,19102.0,90.109,90.2082,89.9736,90.0729,19102.0
2018-03-08 10:30:00,99.71,99.89,99.36,99.7,52104.0,89.9646,90.127,89.6488,89.9556,52104.0
2018-03-08 10:40:00,99.67,99.88,99.6,99.71,37172.0,89.9285,90.118,89.8654,89.9646,37172.0
2018-03-08 10:50:00,99.82,100.0,99.63,99.95,23942.0,90.0639,90.2263,89.8924,90.1811,23942.0
2018-03-08 11:00:00,99.95,100.11,99.9,100.03,13381.0,90.1811,90.3255,90.136,90.2533,13381.0
2018-03-08 11:10:00,100.11,100.2,100.02,100.09,12246.0,90.3255,90.4067,90.2443,90.3075,12246.0
2018-03-08 11:20:00,100.05,100.15,99.92,99.99,12364.0,90.2714,90.3616,90.1541,90.2172,12364.0
2018-03-08 11:30:00,100.04,100.06,99.7,99.76,29708.0,90.2623,90.2804,89.9556,90.0097,29708.0
2018-03-08 11:40:00,99.78,99.89,99.53,99.65,33736.0,90.0278,90.127,89.8022,89.9105,33736.0
2018-03-08 11:50:00,99.65,99.65,99.4,99.48,20936.0,89.9105,89.9105,89.6849,89.7571,20936.0
2018-03-08 12:00:00,99.46,99.51,99.04,99.35,20700.0,89.739,89.7841,89.3601,89.6398,20700.0
2018-03-08 12:10:00,99.31,99.31,99.06,99.07,15636.0,89.6037,89.6037,89.3781,89.3872,15636.0
2018-03-08 12:20:00,99.07,99.24,99.07,99.22,23362.0,89.3872,89.5405,89.3872,89.5225,23362.0
2018-03-08 12:30:00,99.19,99.32,98.97,99.2,23840.0,89.4954,89.6127,89.2969,89.5044,23840.0
2018-03-08 12:40:00,99.19,99.25,99.05,99.15,12009.0,89.4954,89.5496,89.3691,89.4593,12009.0
2018-03-08 12:50:00,99.14,99.27,99.05,99.22,8675.0,89.4503,89.5676,89.3691,89.5225,8675.0
2018-03-08 13:00:00,99.26,99.37,99.14,99.24,8679.0,89.5586,89.6578,89.4503,89.5405,8679.0
2018-03-08 13:10:00,99.26,99.26,98.93,98.95,22690.0,89.5586,89.5586,89.2608,89.2789,22690.0
2018-03-08 13:20:00,98.94,99.05,98.82,98.92,10105.0,89.2699,89.3691,89.1616,89.2518,10105.0
2018-03-08 13:30:00,98.89,98.93,98.79,98.83,14570.0,89.2247,89.2608,89.1345,89.1706,14570.0
2018-03-08 13:40:00,98.79,98.87,98.65,98.76,12064.0,89.1345,89.2067,89.0082,89.1075,12064.0
2018-03-08 13:50:00,98.77,98.98,98.75,98.75,11467.0,89.1165,89.3059,89.0984,89.0984,11467.0
2018-03-08 14:00:00,98.73,98.8,98.66,98.67,10639.0,89.0804,89.1435,89.0172,89.0262,10639.0
2018-03-08 14:10:00,98.66,98.8,98.66,98.76,8015.0,89.0172,89.1435,89.0172,89.1075,8015.0
2018-03-08 14:20:00,98.77,98.97,98.76,98.91,17480.0,89.1165,89.2969,89.1075,89.2428,17480.0
2018-03-08 14:30:00,98.96,99.12,98.72,99.11,21420.0,89.2879,89.4323,89.0714,89.4232,21420.0
2018-03-08 14:40:00,99.14,99.35,99.12,99.27,13180.0,89.4503,89.6398,89.4323,89.5676,13180.0
2018-03-08 14:50:00,99.25,99.32,99.13,99.25,20160.0,89.5496,89.6127,89.4413,89.5496,20160.0
2018-03-08 15:00:00,99.26,99.43,99.22,99.34,25353.0,89.5586,89.712,89.5225,89.6308,25353.0
2018-03-08 15:10:00,99.37,99.48,99.24,99.42,25220.0,89.6578,89.7571,89.5405,89.7029,25220.0
2018-03-08 15:20:00,99.42,99.48,99.17,99.22,26905.0,89.7029,89.7571,89.4774,89.5225,26905.0
2018-03-08 15:30:00,99.22,99.37,99.17,99.22,45334.0,89.5225,89.6578,89.4774,89.5225,45334.0
2018-03-08 15:40:00,99.21,99.28,99.0,99.11,50953.0,89.5135,89.5766,89.324,89.4232,50953.0
2018-03-08 15:50:00,99.12,99.35,99.12,99.28,102425.0,89.4323,89.6398,89.4323,89.5766,102425.0
2018-03-09 09:30:00,99.71,100.45,99.08,100.26,97841.0,89.9646,90.6323,89.3962,90.4608,97841.0
2018-03-09 09:40:00,100.28,100.96,100.28,100.75,52555.0,90.4789,91.0924,90.4789,90.903,52555.0
2018-03-09 09:50:00,100.81,100.93,100.51,100.71,27499.0,90.9571,91.0654,90.6864,90.8669,27499.0
2018-03-09 10:00:00,100.79,101.22,100.77,101.14,31119.0,90.939,91.327,90.921,91.2548,31119.0
2018-03-09 10:10:00,101.13,101.45,101.01,101.36,40822.0,91.2458,91.5345,91.1375,91.4533,40822.0
2018-03-09 10:20:00,101.42,101.55,101.37,101.41,32304.0,91.5075,91.6248,91.4624,91.4984,32304.0
2018-03-09 10:30:00,101.46,101.57,101.15,101.3,28931.0,91.5436,91.6428,91.2639,91.3992,28931.0
2018-03-09 10:40:00,101.29,101.61,101.29,101.54,17500.0,91.3902,91.6789,91.3902,91.6157,17500.0
2018-03-09 10:50:00,101.56,101.77,101.45,101.73,22341.0,91.6338,91.8233,91.5345,91.7872,22341.0
2018-03-09 11:00:00,101.77,101.82,101.35,101.48,53732.0,91.8233,91.8684,91.4443,91.5616,53732.0
2018-03-09 11:10:00,101.5,101.67,101.38,101.47,13534.0,91.5797,91.733,91.4714,91.5526,13534.0
2018-03-09 11:20:00,101.51,101.57,101.35,101.5,21703.0,91.5887,91.6428,91.4443,91.5797,21703.0
2018-03-09 11:30:00,101.5,101.74,101.5,101.66,19756.0,91.5797,91.7962,91.5797,91.724,19756.0
2018-03-09 11:40:00,101.66,101.74,101.42,101.61,16372.0,91.724,91.7962,91.5075,91.6789,16372.0
2018-03-09 11:50:00,101.59,101.91,101.57,101.86,20340.0,91.6609,91.9496,91.6428,91.9045,20340.0
2018-03-09 12:00:00,101.84,102.23,101.83,102.23,40451.0,91.8864,92.2383,91.8774,92.2383,40451.0
2018-03-09 12:10:00,102.15,102.34,102.08,102.25,28534.0,92.1661,92.3376,92.103,92.2563,28534.0
2018-03-09 12:20:00,102.25,102.27,102.03,102.16,16732.0,92.2563,92.2744,92.0579,92.1751,16732.0
2018-03-09 12:30:00,102.15,102.29,102.1,102.1,21149.0,92.1661,92.2924,92.121,92.121,21149.0
2018-03-09 12:40:00,102.11,102.11,101.79,101.94,14544.0,92.13,92.13,91.8413,91.9766,14544.0
2018-03-09 12:50:00,101.94,102.04,101.88,101.91,17930.0,91.9766,92.0669,91.9225,91.9496,17930.0
2018-03-09 13:00:00,101.85,102.1,101.85,102.07,24357.0,91.8954,92.121,91.8954,92.0939,24357.0
2018-03-09 13:10:00,102.07,102.1,101.98,102.09,16199.0,92.0939,92.121,92.0127,92.112,16199.0
2018-03-09 13:20:00,102.05,102.2,102.0,102.11,14292.0,92.0759,92.2112,92.0308,92.13,14292.0
2018-03-09 13:30:00,102.08,102.08,101.87,102.01,18153.0,92.103,92.103,91.9135,92.0398,18153.0
2018-03-09 13:40:00,102.02,102.12,101.95,102.01,17326.0,92.0488,92.1391,91.9857,92.0398,17326.0
2018-03-09 13:50:00,102.0,102.23,101.53,101.53,105220.0,92.0308,92.2383,91.6067,91.6067,105220.0
2018-03-09 14:00:00,101.53,101.96,101.4,101.91,38832.0,91.6067,91.9947,91.4894,91.9496,38832.0
2018-03-09 14:10:00,101.93,102.05,101.7,101.83,25957.0,91.9676,92.0759,91.7601,91.8774,25957.0
2018-03-09 14:20:00,101.84,101.85,101.65,101.75,13733.0,91.8864,91.8954,91.715,91.8052,13733.0
2018-03-09 14:30:00,101.81,102.42,101.81,101.96,37979.0,91.8594,92.4097,91.8594,91.9947,37979.0
2018-03-09 14:40:00,101.96,102.02,101.79,102.0,20895.0,91.9947,92.0488,91.8413,92.0308,20895.0
2018-03-09 14:50:00,102.0,102.0,101.79,101.83,8033.0,92.0308,92.0308,91.8413,91.8774,8033.0
2018-03-09 15:00:00,101.85,101.87,101.59,101.63,17785.0,91.8954,91.9135,91.6609,91.6969,17785.0
2018-03-09 15:10:00,101.66,101.76,101.59,101.62,11828.0,91.724,91.8142,91.6609,91.6879,11828.0
2018-03-09 15:20:00,101.6,101.63,101.43,101.52,25070.0,91.6699,91.6969,91.5165,91.5977,25070.0
2018-03-09 15:30:00,101.55,101.58,101.41,101.53,31389.0,91.6248,91.6518,91.4984,91.6067,31389.0
2018-03-09 15:40:00,101.53,101.63,101.36,101.39,48533.0,91.6067,91.6969,91.4533,91.4804,48533.0
2018-03-09 15:50:00,101.41,101.76,101.41,101.74,93008.0,91.4984,91.8142,91.4984,91.7962,93008.0
2018-03-12 09:30:00,101.99,103.97,101.9,103.18,132079.0,92.0218,93.8082,91.9406,93.0955,132079.0
2018-03-12 09:40:00,103.2,103.31,102.19,102.9,56711.0,93.1135,93.2127,92.2022,92.8428,56711.0
2018-03-12 09:50:00,102.88,103.17,102.5,102.75,35087.0,92.8248,93.0864,92.4819,92.7075,35087.0
2018-03-12 10:00:00,102.75,102.9,102.17,102.18,38802.0,92.7075,92.8428,92.1842,92.1932,38802.0
2018-03-12 10:10:00,102.17,102.47,102.03,102.05,36581.0,92.1842,92.4548,92.0579,92.0759,36581.0
2018-03-12 10:20:00,102.0,102.03,101.6,101.64,40875.0,92.0308,92.0579,91.6699,91.706,40875.0
2018-03-12 10:30:00,101.71,102.41,101.67,102.4,40217.0,91.7691,92.4007,91.733,92.3917,40217.0
2018-03-12 10:40:00,102.33,102.54,102.09,102.35,41015.0,92.3285,92.518,92.112,92.3466,41015.0
2018-03-12 10:50:00,102.35,103.19,102.35,103.19,47703.0,92.3466,93.1045,92.3466,93.1045,47703.0
2018-03-12 11:00:00,103.14,103.27,102.65,102.84,34730.0,93.0594,93.1767,92.6173,92.7887,34730.0
2018-03-12 11:10:00,102.84,102.84,102.41,102.61,15391.0,92.7887,92.7887,92.4007,92.5812,15391.0
2018-03-12 11:20:00,102.57,102.73,102.31,102.35,17152.0,92.5451,92.6894,92.3105,92.3466,17152.0
2018-03-12 11:30:00,102.38,102.86,102.37,102.58,27038.0,92.3736,92.8067,92.3646,92.5541,27038.0
2018-03-12 11:40:00,102.58,102.91,102.56,102.75,25893.0,92.5541,92.8518,92.536,92.7075,25893.0
2018-03-12 11:50:00,102.78,103.04,102.5,102.97,24088.0,92.7345,92.9691,92.4819,92.906,24088.0
2018-03-12 12:00:00,102.97,103.19,102.95,103.15,16260.0,92.906,93.1045,92.8879,93.0684,16260.0
2018-03-12 12:10:00,103.11,103.51,103.07,103.46,25450.0,93.0323,93.3932,92.9962,93.3481,25450.0
2018-03-12 12:20:00,103.46,103.46,103.12,103.12,24578.0,93.3481,93.3481,93.0413,93.0413,24578.0
2018-03-12 12:30:00,103.16,103.3,103.02,103.15,14668.0,93.0774,93.2037,92.9511,93.0684,14668.0
2018-03-12 12:40:00,103.14,103.46,103.14,103.37,17787.0,93.0594,93.3481,93.0594,93.2669,17787.0
2018-03-12 12:50:00,103.41,103.61,103.36,103.38,19245.0,93.303,93.4834,93.2579,93.2759,19245.0
2018-03-12 13:00:00,103.42,103.67,103.42,103.54,18606.0,93.312,93.5376,93.312,93.4203,18606.0
2018-03-12 13:10:00,103.54,103.65,103.4,103.47,14505.0,93.4203,93.5195,93.294,93.3571,14505.0
2018-03-12 13:20:00,103.45,103.61,103.37,103.54,11303.0,93.3391,93.4834,93.2669,93.4203,11303.0
2018-03-12 13:30:00,103.57,103.57,103.43,103.54,15634.0,93.4473,93.4473,93.321,93.4203,15634.0
2018-03-12 13:40:00,103.56,103.58,103.29,103.31,17934.0,93.4383,93.4564,93.1947,93.2127,17934.0
2018-03-12 13:50:00,103.27,103.27,103.07,103.07,13408.0,93.1767,93.1767,92.9962,92.9962,13408.0
2018-03-12 14:00:00,103.09,103.26,103.09,103.14,25070.0,93.0142,93.1676,93.0142,93.0594,25070.0
2018-03-12 14:10:00,103.16,103.29,103.04,103.13,21348.0,93.0774,93.1947,92.9691,93.0503,21348.0
2018-03-12 14:20:00,103.17,103.19,103.07,103.07,15147.0,93.0864,93.1045,92.9962,92.9962,15147.0
2018-03-12 14:30:00,103.1,103.21,103.05,103.17,15190.0,93.0233,93.1225,92.9782,93.0864,15190.0
2018-03-12 14:40:00,103.18,103.23,102.97,103.02,21813.0,93.0955,93.1406,92.906,92.9511,21813.0
2018-03-12 14:50:00,103.08,103.19,103.04,103.13,22345.0,93.0052,93.1045,92.9691,93.0503,22345.0
2018-03-12 15:00:00,103.11,103.39,103.03,103.36,16501.0,93.0323,93.2849,92.9601,93.2579,16501.0
2018-03-12 15:10:00,103.33,103.38,103.18,103.38,24649.0,93.2308,93.2759,93.0955,93.2759,24649.0
2018-03-12 15:20:00,103.36,103.59,103.36,103.4,25367.0,93.2579,93.4654,93.2579,93.294,25367.0
2018-03-12 15:30:00,103.34,103.46,103.32,103.39,33635.0,93.2398,93.3481,93.2218,93.2849,33635.0
2018-03-12 15:40:00,103.38,103.43,103.31,103.36,41893.0,93.2759,93.321,93.2127,93.2579,41893.0
2018-03-12 15:50:00,103.37,103.37,102.98,103.0,118306.0,93.2669,93.2669,92.915,92.933,118306.0
2018-03-13 09:30:00,103.0,104.14,103.0,103.94,54141.0,92.933,93.9616,92.933,93.7812,54141.0
2018-03-13 09:40:00,103.94,104.07,103.43,103.62,36527.0,93.7812,93.8985,93.321,93.4924,36527.0
2018-03-13 09:50:00,103.68,103.78,103.35,103.43,13326.0,93.5466,93.6368,93.2488,93.321,13326.0
2018-03-13 10:00:00,103.47,103.82,103.38,103.6,18499.0,93.3571,93.6729,93.2759,93.4744,18499.0
2018-03-13 10:10:00,103.54,103.86,103.51,103.78,21277.0,93.4203,93.709,93.3932,93.6368,21277.0
2018-03-13 10:20:00,103.77,103.98,103.03,103.62,44831.0,93.6278,93.8173,92.9601,93.4924,44831.0
2018-03-13 10:30:00,103.53,103.7,103.35,103.61,17616.0,93.4112,93.5646,93.2488,93.4834,17616.0
2018-03-13 10:40:00,103.63,104.03,103.62,103.95,20124.0,93.5015,93.8624,93.4924,93.7902,20124.0
2018-03-13 10:50:00,104.0,104.17,103.94,104.01,28586.0,93.8353,93.9887,93.7812,93.8443,28586.0
2018-03-13 11:00:00,104.11,104.39,103.86,104.34,35382.0,93.9346,94.1872,93.709,94.1421,35382.0
2018-03-13 11:10:00,104.31,104.33,103.74,103.88,33073.0,94.115,94.1331,93.6007,93.727,33073.0
2018-03-13 11:20:00,103.92,104.05,103.6,103.75,37664.0,93.7631,93.8804,93.4744,93.6097,37664.0
2018-03-13 11:30:00,103.78,103.87,103.67,103.7,19008.0,93.6368,93.718,93.5376,93.5646,19008.0
2018-03-13 11:40:00,103.76,103.86,103.68,103.86,20454.0,93.6188,93.709,93.5466,93.709,20454.0
2018-03-13 11:50:00,103.86,103.86,103.68,103.75,42486.0,93.709,93.709,93.5466,93.6097,42486.0
2018-03-13 12:00:00,103.74,103.92,103.68,103.75,34822.0,93.6007,93.7631,93.5466,93.6097,34822.0
2018-03-13 12:10:00,103.73,103.85,103.63,103.78,10719.0,93.5917,93.7,93.5015,93.6368,10719.0
2018-03-13 12:20:00,103.72,103.85,103.66,103.85,12927.0,93.5827,93.7,93.5285,93.7,12927.0
2018-03-13 12:30:00,103.82,103.91,103.67,103.86,14217.0,93.6729,93.7541,93.5376,93.709,14217.0
2018-03-13 12:40:00,103.85,104.1,103.78,104.05,10925.0,93.7,93.9255,93.6368,93.8804,10925.0
2018-03-13 12:50:00,104.02,104.11,103.87,104.05,15835.0,93.8534,93.9346,93.718,93.8804,15835.0
2018-03-13 13:00:00,104.01,104.19,103.98,104.06,13852.0,93.8443,94.0067,93.8173,93.8894,13852.0
2018-03-13 13:10:00,104.07,104.27,104.07,104.26,12029.0,93.8985,94.0789,93.8985,94.0699,12029.0
2018-03-13 13:20:00,104.26,104.27,103.91,104.11,21341.0,94.0699,94.0789,93.7541,93.9346,21341.0
2018-03-13 13:30:00,104.14,104.2,104.02,104.09,12635.0,93.9616,94.0158,93.8534,93.9165,12635.0
2018-03-13 13:40:00,104.05,104.12,103.93,104.07,21020.0,93.8804,93.9436,93.7721,93.8985,21020.0
2018-03-13 13:50:00,104.07,104.07,103.75,103.9,21988.0,93.8985,93.8985,93.6097,93.7451,21988.0
2018-03-13 14:00:00,103.89,103.95,103.71,103.8,23520.0,93.7361,93.7902,93.5737,93.6549,23520.0
2018-03-13 14:10:00,103.83,103.86,103.73,103.79,21361.0,93.6819,93.709,93.5917,93.6458,21361.0
2018-03-13 14:20:00,103.79,103.79,103.52,103.53,20400.0,93.6458,93.6458,93.4022,93.4112,20400.0
2018-03-13 14:30:00,103.58,103.77,103.53,103.63,20933.0,93.4564,93.6278,93.4112,93.5015,20933.0
2018-03-13 14:40:00,103.64,103.64,103.34,103.41,16254.0,93.5105,93.5105,93.2398,93.303,16254.0
2018-03-13 14:50:00,103.39,103.43,103.02,103.16,30202.0,93.2849,93.321,92.9511,93.0774,30202.0
2018-03-13 15:00:00,103.15,103.23,102.9,103.02,20620.0,93.0684,93.1406,92.8428,92.9511,20620.0
2018-03-13 15:10:00,102.98,103.01,102.69,102.69,27995.0,92.915,92.9421,92.6533,92.6533,27995.0
2018-03-13 15:20:00,102.7,102.72,102.55,102.58,32151.0,92.6624,92.6804,92.527,92.5541,32151.0
2018-03-13 15:30:00,102.57,103.02,102.56,102.96,45553.0,92.5451,92.9511,92.536,92.897,45553.0
2018-03-13 15:40:00,102.98,103.11,102.88,102.92,64750.0,92.915,93.0323,92.8248,92.8609,64750.0
2018-03-13 15:50:00,102.92,103.28,102.92,103.11,128643.0,92.8609,93.1857,92.8609,93.0323,128643.0
2018-03-14 09:30:00,103.13,103.58,102.91,103.08,43472.0,93.361,93.7684,93.1619,93.3158,43472.0
2018-03-14 09:40:00,103.07,103.32,102.95,102.98,17942.0,93.3067,93.533,93.1981,93.2252,17942.0
2018-03-14 09:50:00,102.99,103.31,102.94,103.29,28135.0,93.2343,93.524,93.189,93.5059,28135.0
2018-03-14 10:00:00,103.32,103.72,103.3,103.7,22269.0,93.533,93.8951,93.5149,93.877,22269.0
2018-03-14 10:10:00,103.71,104.16,103.56,104.11,39251.0,93.8861,94.2935,93.7503,94.2482,39251.0
2018-03-14 10:20:00,104.08,104.24,104.04,104.22,23366.0,94.221,94.3659,94.1848,94.3478,23366.0
2018-03-14 10:30:00,104.14,104.31,104.01,104.01,32871.0,94.2754,94.4293,94.1577,94.1577,32871.0
2018-03-14 10:40:00,104.01,104.01,103.57,103.6,47883.0,94.1577,94.1577,93.7594,93.7865,47883.0
2018-03-14 10:50:00,103.6,103.72,103.3,103.31,24364.0,93.7865,93.8951,93.5149,93.524,24364.0
2018-03-14 11:00:00,103.34,103.4,102.91,103.09,63686.0,93.5511,93.6055,93.1619,93.3248,63686.0
2018-03-14 11:10:00,103.05,103.16,102.66,102.77,29268.0,93.2886,93.3882,92.9356,93.0351,29268.0
2018-03-14 11:20:00,102.82,102.83,102.31,102.42,47380.0,93.0804,93.0895,92.6187,92.7183,47380.0
2018-03-14 11:30:00,102.47,102.69,102.31,102.41,28399.0,92.7636,92.9627,92.6187,92.7092,28399.0
2018-03-14 11:40:00,102.37,102.52,102.0,102.0,28073.0,92.673,92.8088,92.3381,92.3381,28073.0
2018-03-14 11:50:00,101.99,102.2,101.85,101.93,25633.0,92.329,92.5191,92.2023,92.2747,25633.0
2018-03-14 12:00:00,101.94,102.1,101.79,101.79,25744.0,92.2838,92.4286,92.148,92.148,25744.0
2018-03-14 12:10:00,101.79,101.85,101.51,101.61,36359.0,92.148,92.2023,91.8945,91.985,36359.0
2018-03-14 12:20:00,101.57,101.75,101.51,101.6,20934.0,91.9488,92.1118,91.8945,91.976,20934.0
2018-03-14 12:30:00,101.59,102.1,101.59,102.0,18654.0,91.9669,92.4286,91.9669,92.3381,18654.0
2018-03-14 12:40:00,101.95,102.02,101.81,101.82,16989.0,92.2928,92.3562,92.1661,92.1751,16989.0
2018-03-14 12:50:00,101.82,102.03,101.69,101.69,16317.0,92.1751,92.3652,92.0574,92.0574,16317.0
2018-03-14 13:00:00,101.68,101.68,101.36,101.42,19340.0,92.0484,92.0484,91.7587,91.813,19340.0
2018-03-14 13:10:00,101.36,101.36,101.12,101.25,29419.0,91.7587,91.7587,91.5414,91.6591,29419.0
2018-03-14 13:20:00,101.21,101.24,101.08,101.13,24994.0,91.6229,91.6501,91.5052,91.5505,24994.0
2018-03-14 13:30:00,101.15,101.57,101.08,101.56,50276.0,91.5686,91.9488,91.5052,91.9398,50276.0
2018-03-14 13:40:00,101.55,101.63,101.4,101.43,50511.0,91.9307,92.0031,91.7949,91.8221,50511.0
2018-03-14 13:50:00,101.48,101.6,101.33,101.33,26216.0,91.8673,91.976,91.7315,91.7315,26216.0
2018-03-14 14:00:00,101.35,101.43,101.2,101.39,20590.0,91.7496,91.8221,91.6139,91.7859,20590.0
2018-03-14 14:10:00,101.42,101.77,101.37,101.74,22639.0,91.813,92.1299,91.7677,92.1027,22639.0
2018-03-14 14:20:00,101.74,101.79,101.44,101.44,74487.0,92.1027,92.148,91.8311,91.8311,74487.0
2018-03-14 14:30:00,101.4,101.4,100.87,101.0,27315.0,91.7949,91.7949,91.3151,91.4328,27315.0
2018-03-14 14:40:00,101.01,101.01,100.66,100.81,22769.0,91.4418,91.4418,91.125,91.2608,22769.0
2018-03-14 14:50:00,100.81,101.17,100.8,101.07,24538.0,91.2608,91.5867,91.2517,91.4962,24538.0
2018-03-14 15:00:00,101.04,101.05,100.55,100.55,41233.0,91.469,91.4781,91.0254,91.0254,41233.0
2018-03-14 15:10:00,100.57,100.66,100.38,100.5,49673.0,91.0435,91.125,90.8715,90.9802,49673.0
2018-03-14 15:20:00,100.48,100.48,100.16,100.18,86805.0,90.9621,90.9621,90.6724,90.6905,86805.0
2018-03-14 15:30:00,100.19,100.25,100.1,100.19,71675.0,90.6995,90.7538,90.618,90.6995,71675.0
2018-03-14 15:40:00,100.18,100.31,100.13,100.31,100349.0,90.6905,90.8082,90.6452,90.8082,100349.0
2018-03-14 15:50:00,100.31,100.38,100.22,100.37,198743.0,90.8082,90.8715,90.7267,90.8625,198743.0
2018-03-15 09:30:00,100.53,100.93,99.09,99.16,98479.0,91.0073,91.3694,89.7037,89.7671,98479.0
2018-03-15 09:40:00,99.23,99.92,99.17,99.54,23694.0,89.8305,90.4551,89.7761,90.1111,23694.0
2018-03-15 09:50:00,99.44,99.94,99.42,99.77,15243.0,90.0206,90.4732,90.0025,90.3193,15243.0
2018-03-15 10:00:00,99.8,99.89,99.63,99.86,29225.0,90.3465,90.4279,90.1926,90.4008,29225.0
2018-03-15 10:10:00,99.92,99.99,99.69,99.73,29422.0,90.4551,90.5185,90.2469,90.2831,29422.0
2018-03-15 10:20:00,99.71,99.72,99.11,99.2,20946.0,90.265,90.274,89.7218,89.8033,20946.0
2018-03-15 10:30:00,99.19,99.29,98.8,98.82,36231.0,89.7942,89.8848,89.4412,89.4593,36231.0
2018-03-15 10:40:00,98.83,99.16,98.78,99.01,18660.0,89.4683,89.7671,89.4231,89.6313,18660.0
2018-03-15 10:50:00,99.01,99.06,98.88,98.95,31309.0,89.6313,89.6766,89.5136,89.577,31309.0
2018-03-15 11:00:00,98.99,99.11,98.92,99.08,20656.0,89.6132,89.7218,89.5498,89.6947,20656.0
2018-03-15 11:10:00,99.06,99.11,98.29,98.54,52182.0,89.6766,89.7218,88.9795,89.2058,52182.0
2018-03-15 11:20:00,98.58,98.84,98.54,98.74,22622.0,89.242,89.4774,89.2058,89.3869,22622.0
2018-03-15 11:30:00,98.76,98.76,98.31,98.32,22934.0,89.405,89.405,88.9976,89.0067,22934.0
2018-03-15 11:40:00,98.37,98.43,98.09,98.12,29269.0,89.0519,89.1062,88.7984,88.8256,29269.0
2018-03-15 11:50:00,98.16,98.35,97.85,98.31,48000.0,88.8618,89.0338,88.5812,88.9976,48000.0
2018-03-15 12:00:00,98.29,98.46,98.26,98.42,23950.0,88.9795,89.1334,88.9523,89.0972,23950.0
2018-03-15 12:10:00,98.4,98.52,97.97,98.05,32606.0,89.0791,89.1877,88.6898,88.7622,32606.0
2018-03-15 12:20:00,98.07,98.3,98.02,98.13,25238.0,88.7803,88.9886,88.7351,88.8347,25238.0
2018-03-15 12:30:00,98.12,98.39,98.11,98.28,10920.0,88.8256,89.07,88.8166,88.9704,10920.0
2018-03-15 12:40:00,98.27,98.49,98.26,98.45,16090.0,88.9614,89.1606,88.9523,89.1243,16090.0
2018-03-15 12:50:00,98.49,98.82,98.49,98.72,12240.0,89.1606,89.4593,89.1606,89.3688,12240.0
2018-03-15 13:00:00,98.67,98.77,98.51,98.68,8268.0,89.3235,89.414,89.1787,89.3326,8268.0
2018-03-15 13:10:00,98.66,98.73,98.42,98.72,11982.0,89.3145,89.3778,89.0972,89.3688,11982.0
2018-03-15 13:20:00,98.65,98.82,98.65,98.69,10710.0,89.3054,89.4593,89.3054,89.3416,10710.0
2018-03-15 13:30:00,98.68,98.88,98.62,98.62,8248.0,89.3326,89.5136,89.2782,89.2782,8248.0
2018-03-15 13:40:00,98.66,98.79,98.49,98.55,16039.0,89.3145,89.4321,89.1606,89.2149,16039.0
2018-03-15 13:50:00,98.55,98.6,98.27,98.33,30903.0,89.2149,89.2601,88.9614,89.0157,30903.0
2018-03-15 14:00:00,98.3,98.4,98.11,98.37,13923.0,88.9886,89.0791,88.8166,89.0519,13923.0
2018-03-15 14:10:00,98.38,98.39,98.19,98.29,11590.0,89.061,89.07,88.889,88.9795,11590.0
2018-03-15 14:20:00,98.36,98.43,98.25,98.27,11616.0,89.0429,89.1062,88.9433,88.9614,11616.0
2018-03-15 14:30:00,98.27,98.34,98.17,98.24,14265.0,88.9614,89.0248,88.8709,88.9342,14265.0
2018-03-15 14:40:00,98.24,98.47,98.16,98.31,20633.0,88.9342,89.1425,88.8618,88.9976,20633.0
2018-03-15 14:50:00,98.32,98.61,98.29,98.55,22141.0,89.0067,89.2692,88.9795,89.2149,22141.0
2018-03-15 15:00:00,98.52,98.65,98.3,98.49,24590.0,89.1877,89.3054,88.9886,89.1606,24590.0
2018-03-15 15:10:00,98.48,98.48,98.15,98.23,30913.0,89.1515,89.1515,88.8528,88.9252,30913.0
2018-03-15 15:20:00,98.27,98.44,98.27,98.4,24269.0,88.9614,89.1153,88.9614,89.0791,24269.0
2018-03-15 15:30:00,98.39,98.51,98.32,98.35,31132.0,89.07,89.1787,89.0067,89.0338,31132.0
2018-03-15 15:40:00,98.35,98.48,98.27,98.3,47958.0,89.0338,89.1515,88.9614,88.9886,47958.0
2018-03-15 15:50:00,98.29,98.29,98.03,98.07,173542.0,88.9795,88.9795,88.7441,88.7803,173542.0
2018-03-16 09:30:00,97.97,98.23,96.5,97.8,198785.0,88.6898,88.9252,87.3591,88.5359,198785.0
2018-03-16 09:40:00,97.8,98.23,97.75,97.79,20442.0,88.5359,88.9252,88.4907,88.5269,20442.0
2018-03-16 09:50:00,97.81,97.81,97.34,97.53,31961.0,88.545,88.545,88.1195,88.2915,31961.0
2018-03-16 10:00:00,97.53,98.06,97.53,97.91,34729.0,88.2915,88.7713,88.2915,88.6355,34729.0
2018-03-16 10:10:00,97.92,98.44,97.91,98.29,39502.0,88.6445,89.1153,88.6355,88.9795,39502.0
2018-03-16 10:20:00,98.29,98.53,98.13,98.35,19573.0,88.9795,89.1968,88.8347,89.0338,19573.0
2018-03-16 10:30:00,98.29,98.56,98.29,98.45,19361.0,88.9795,89.2239,88.9795,89.1243,19361.0
2018-03-16 10:40:00,98.45,98.46,98.08,98.08,38814.0,89.1243,89.1334,88.7894,88.7894,38814.0
2018-03-16 10:50:00,98.11,98.42,98.1,98.4,16910.0,88.8166,89.0972,88.8075,89.0791,16910.0
2018-03-16 11:00:00,98.36,98.58,98.26,98.28,23139.0,89.0429,89.242,88.9523,88.9704,23139.0
2018-03-16 11:10:00,98.24,98.44,98.18,98.27,26947.0,88.9342,89.1153,88.8799,88.9614,26947.0
2018-03-16 11:20:00,98.27,98.58,98.24,98.54,17654.0,88.9614,89.242,88.9342,89.2058,17654.0
2018-03-16 11:30:00,98.55,98.6,98.35,98.48,21688.0,89.2149,89.2601,89.0338,89.1515,21688.0
2018-03-16 11:40:00,98.48,98.5,98.31,98.4,14753.0,89.1515,89.1696,88.9976,89.0791,14753.0
2018-03-16 11:50:00,98.39,98.67,98.39,98.59,22034.0,89.07,89.3235,89.07,89.2511,22034.0
2018-03-16 12:00:00,98.59,98.68,98.24,98.27,22546.0,89.2511,89.3326,88.9342,88.9614,22546.0
2018-03-16 12:10:00,98.24,98.33,98.09,98.3,22977.0,88.9342,89.0157,88.7984,88.9886,22977.0
2018-03-16 12:20:00,98.33,98.55,98.29,98.38,13603.0,89.0157,89.2149,88.9795,89.061,13603.0
2018-03-16 12:30:00,98.38,98.49,98.14,98.18,28855.0,89.061,89.1606,88.8437,88.8799,28855.0
2018-03-16 12:40:00,98.22,98.32,98.14,98.25,19290.0,88.9161,89.0067,88.8437,88.9433,19290.0
2018-03-16 12:50:00,98.28,98.33,98.18,98.25,14805.0,88.9704,89.0157,88.8799,88.9433,14805.0
2018-03-16 13:00:00,98.26,98.55,98.24,98.47,20678.0,88.9523,89.2149,88.9342,89.1425,20678.0
2018-03-16 13:10:00,98.48,98.6,98.44,98.58,9975.0,89.1515,89.2601,89.1153,89.242,9975.0
2018-03-16 13:20:00,98.56,98.63,98.26,98.26,17422.0,89.2239,89.2873,88.9523,88.9523,17422.0
2018-03-16 13:30:00,98.28,98.29,98.06,98.12,51002.0,88.9704,88.9795,88.7713,88.8256,51002.0
2018-03-16 13:40:00,98.14,98.14,97.86,97.91,24093.0,88.8437,88.8437,88.5902,88.6355,24093.0
2018-03-16 13:50:00,97.92,97.93,97.73,97.87,32788.0,88.6445,88.6536,88.4725,88.5993,32788.0
2018-03-16 14:00:00,97.89,97.96,97.81,97.95,19953.0,88.6174,88.6808,88.545,88.6717,19953.0
2018-03-16 14:10:00,97.95,97.96,97.8,97.82,17143.0,88.6717,88.6808,88.5359,88.554,17143.0
2018-03-16 14:20:00,97.82,98.01,97.78,97.97,23229.0,88.554,88.726,88.5178,88.6898,23229.0
2018-03-16 14:30:00,97.97,98.02,97.85,97.85,14729.0,88.6898,88.7351,88.5812,88.5812,14729.0
2018-03-16 14:40:00,97.84,97.86,97.66,97.84,28947.0,88.5721,88.5902,88.4092,88.5721,28947.0
2018-03-16 14:50:00,97.84,98.04,97.84,97.99,27576.0,88.5721,88.7532,88.5721,88.7079,27576.0
2018-03-16 15:00:00,97.98,97.98,97.69,97.8,42998.0,88.6989,88.6989,88.4363,88.5359,42998.0
2018-03-16 15:10:00,97.8,97.95,97.68,97.95,22676.0,88.5359,88.6717,88.4273,88.6717,22676.0
2018-03-16 15:20:00,97.93,98.24,97.92,98.17,25993.0,88.6536,88.9342,88.6445,88.8709,25993.0
2018-03-16 15:30:00,98.22,98.75,98.22,98.73,51340.0,88.9161,89.3959,88.9161,89.3778,51340.0
2018-03-16 15:40:00,98.73,98.81,98.67,98.75,45650.0,89.3778,89.4502,89.3235,89.3959,45650.0
2018-03-16 15:50:00,98.78,98.79,98.35,98.37,154973.0,89.4231,89.4321,89.0338,89.0519,154973.0
2018-03-19 09:30:00,97.57,98.0,96.1,96.67,70616.0,88.3277,88.717,86.9969,87.513,70616.0
2018-03-19 09:40:00,96.71,96.82,96.37,96.65,35432.0,87.5492,87.6487,87.2414,87.4948,35432.0
2018-03-19 09:50:00,96.65,97.13,96.62,96.72,29084.0,87.4948,87.9294,87.4677,87.5582,29084.0
2018-03-19 10:00:00,96.68,96.98,96.63,96.82,24925.0,87.522,87.7936,87.4767,87.6487,24925.0
2018-03-19 10:10:00,96.73,96.76,96.61,96.76,30134.0,87.5673,87.5944,87.4586,87.5944,30134.0
2018-03-19 10:20:00,96.79,97.36,96.6,97.36,19136.0,87.6216,88.1376,87.4496,88.1376,19136.0
2018-03-19 10:30:00,97.35,97.58,97.35,97.5,14524.0,88.1285,88.3368,88.1285,88.2643,14524.0
2018-03-19 10:40:00,97.58,97.59,97.3,97.39,11803.0,88.3368,88.3458,88.0833,88.1648,11803.0
2018-03-19 10:50:00,97.33,97.38,97.22,97.31,14824.0,88.1104,88.1557,88.0109,88.0923,14824.0
2018-03-19 11:00:00,97.29,97.29,97.03,97.24,12001.0,88.0742,88.0742,87.8389,88.029,12001.0
2018-03-19 11:10:00,97.17,97.22,96.74,96.75,14406.0,87.9656,88.0109,87.5763,87.5854,14406.0
2018-03-19 11:20:00,96.75,96.75,96.5,96.57,30790.0,87.5854,87.5854,87.3591,87.4224,30790.0
2018-03-19 11:30:00,96.67,96.92,96.56,96.7,9551.0,87.513,87.7393,87.4134,87.5401,9551.0
2018-03-19 11:40:00,96.74,96.84,96.6,96.84,8781.0,87.5763,87.6669,87.4496,87.6669,8781.0
2018-03-19 11:50:00,96.76,96.86,96.43,96.59,21109.0,87.5944,87.685,87.2957,87.4405,21109.0
2018-03-19 12:00:00,96.54,96.58,96.01,96.08,28953.0,87.3953,87.4315,86.9155,86.9788,28953.0
2018-03-19 12:10:00,96.11,96.34,96.05,96.06,21694.0,87.006,87.2142,86.9517,86.9607,21694.0
2018-03-19 12:20:00,96.04,96.35,96.04,96.32,19842.0,86.9426,87.2233,86.9426,87.1961,19842.0
2018-03-19 12:30:00,96.35,96.46,96.2,96.41,12941.0,87.2233,87.3228,87.0875,87.2776,12941.0
2018-03-19 12:40:00,96.38,96.43,96.23,96.38,13250.0,87.2504,87.2957,87.1146,87.2504,13250.0
2018-03-19 12:50:00,96.37,96.61,96.32,96.41,10527.0,87.2414,87.4586,87.1961,87.2776,10527.0
2018-03-19 13:00:00,96.36,96.49,96.09,96.1,12950.0,87.2323,87.35,86.9879,86.9969,12950.0
2018-03-19 13:10:00,96.08,96.11,95.81,95.98,43467.0,86.9788,87.006,86.7344,86.8883,43467.0
2018-03-19 13:20:00,95.92,96.41,95.91,96.37,34544.0,86.834,87.2776,86.8249,87.2414,34544.0
2018-03-19 13:30:00,96.33,96.49,96.17,96.39,11216.0,87.2052,87.35,87.0603,87.2595,11216.0
2018-03-19 13:40:00,96.37,96.96,96.37,96.91,7290.0,87.2414,87.7755,87.2414,87.7302,7290.0
2018-03-19 13:50:00,96.89,96.94,96.71,96.84,7101.0,87.7121,87.7574,87.5492,87.6669,7101.0
2018-03-19 14:00:00,96.87,97.09,96.74,96.83,6258.0,87.694,87.8932,87.5763,87.6578,6258.0
2018-03-19 14:10:00,96.77,96.87,96.72,96.73,9289.0,87.6035,87.694,87.5582,87.5673,9289.0
2018-03-19 14:20:00,96.72,96.77,96.53,96.61,10178.0,87.5582,87.6035,87.3862,87.4586,10178.0
2018-03-19 14:30:00,96.62,96.63,96.03,96.2,33039.0,87.4677,87.4767,86.9336,87.0875,33039.0
2018-03-19 14:40:00,96.13,96.45,96.09,96.44,11357.0,87.0241,87.3138,86.9879,87.3047,11357.0
2018-03-19 14:50:00,96.39,96.73,96.3,96.65,13536.0,87.2595,87.5673,87.178,87.4948,13536.0
2018-03-19 15:00:00,96.72,96.83,96.56,96.75,13191.0,87.5582,87.6578,87.4134,87.5854,13191.0
2018-03-19 15:10:00,96.74,97.09,96.65,97.05,13955.0,87.5763,87.8932,87.4948,87.857,13955.0
2018-03-19 15:20:00,97.08,97.09,96.72,96.76,17701.0,87.8841,87.8932,87.5582,87.5944,17701.0
2018-03-19 15:30:00,96.76,97.05,96.71,97.0,37856.0,87.5944,87.857,87.5492,87.8117,37856.0
2018-03-19 15:40:00,96.95,97.08,96.84,96.92,37599.0,87.7664,87.8841,87.6669,87.7393,37599.0
2018-03-19 15:50:00,96.9,97.1,96.88,96.91,95124.0,87.7212,87.9022,87.7031,87.7302,95124.0
2018-03-20 09:30:00,96.96,96.96,94.91,95.11,90619.0,87.7755,87.7755,85.9197,86.1007,90619.0
2018-03-20 09:40:00,95.16,95.57,95.06,95.11,32975.0,86.146,86.5172,86.0555,86.1007,32975.0
2018-03-20 09:50:00,95.11,95.21,94.77,94.84,46346.0,86.1007,86.1913,85.7929,85.8563,46346.0
2018-03-20 10:00:00,94.85,95.33,94.7,95.24,71140.0,85.8654,86.2999,85.7296,86.2184,71140.0
2018-03-20 10:10:00,95.24,95.75,95.1,95.49,71278.0,86.2184,86.6801,86.0917,86.4447,71278.0
2018-03-20 10:20:00,95.52,95.57,94.94,95.08,26175.0,86.4719,86.5172,85.9468,86.0736,26175.0
2018-03-20 10:30:00,95.1,95.12,94.7,94.7,32168.0,86.0917,86.1098,85.7296,85.7296,32168.0
2018-03-20 10:40:00,94.7,94.96,94.47,94.77,188924.0,85.7296,85.9649,85.5213,85.7929,188924.0
2018-03-20 10:50:00,94.78,94.85,94.19,94.4,98955.0,85.802,85.8654,85.2679,85.458,98955.0
2018-03-20 11:00:00,94.47,94.66,94.3,94.36,73409.0,85.5213,85.6934,85.3675,85.4218,73409.0
2018-03-20 11:10:00,94.4,95.03,94.35,94.91,83335.0,85.458,86.0283,85.4127,85.9197,83335.0
2018-03-20 11:20:00,94.94,94.99,94.0,94.53,109820.0,85.9468,85.9921,85.0959,85.5757,109820.0
2018-03-20 11:30:00,94.53,94.91,94.5,94.89,26744.0,85.5757,85.9197,85.5485,85.9016,26744.0
2018-03-20 11:40:00,94.92,94.92,94.4,94.45,53765.0,85.9287,85.9287,85.458,85.5032,53765.0
2018-03-20 11:50:00,94.44,94.6,94.17,94.36,42623.0,85.4942,85.639,85.2498,85.4218,42623.0
2018-03-20 12:00:00,94.34,94.45,94.13,94.19,29572.0,85.4037,85.5032,85.2136,85.2679,29572.0
2018-03-20 12:10:00,94.18,94.5,94.15,94.21,73604.0,85.2588,85.5485,85.2317,85.286,73604.0
2018-03-20 12:20:00,94.25,94.6,94.18,94.24,57297.0,85.3222,85.639,85.2588,85.3131,57297.0
2018-03-20 12:30:00,94.21,94.96,94.21,94.73,240663.0,85.286,85.9649,85.286,85.7567,240663.0
2018-03-20 12:40:00,94.83,95.62,94.65,95.57,230320.0,85.8472,86.5624,85.6843,86.5172,230320.0
2018-03-20 12:50:00,95.52,95.67,95.36,95.47,61414.0,86.4719,86.6077,86.327,86.4266,61414.0
2018-03-20 13:00:00,95.5,95.88,95.48,95.86,21899.0,86.4538,86.7978,86.4357,86.7797,21899.0
2018-03-20 13:10:00,95.86,95.96,95.39,95.59,36703.0,86.7797,86.8702,86.3542,86.5353,36703.0
2018-03-20 13:20:00,95.53,95.54,95.31,95.46,53213.0,86.4809,86.49,86.2818,86.4176,53213.0
2018-03-20 13:30:00,95.43,95.52,95.37,95.48,28392.0,86.3904,86.4719,86.3361,86.4357,28392.0
2018-03-20 13:40:00,95.46,95.55,95.4,95.45,23246.0,86.4176,86.499,86.3633,86.4085,23246.0
2018-03-20 13:50:00,95.44,95.52,95.33,95.36,47777.0,86.3995,86.4719,86.2999,86.327,47777.0
2018-03-20 14:00:00,95.32,95.34,94.93,95.06,87340.0,86.2908,86.3089,85.9378,86.0555,87340.0
2018-03-20 14:10:00,95.03,95.21,94.93,95.12,61358.0,86.0283,86.1913,85.9378,86.1098,61358.0
2018-03-20 14:20:00,95.11,95.25,95.06,95.2,36477.0,86.1007,86.2275,86.0555,86.1822,36477.0
2018-03-20 14:30:00,95.2,95.55,95.14,95.55,65036.0,86.1822,86.499,86.1279,86.499,65036.0
2018-03-20 14:40:00,95.52,95.85,95.51,95.74,48728.0,86.4719,86.7706,86.4628,86.671,48728.0
2018-03-20 14:50:00,95.75,96.08,95.74,95.95,53743.0,86.6801,86.9788,86.671,86.8612,53743.0
2018-03-20 15:00:00,95.95,96.13,95.91,96.1,59105.0,86.8612,87.0241,86.8249,86.9969,59105.0
2018-03-20 15:10:00,96.16,96.16,95.96,96.0,42844.0,87.0513,87.0513,86.8702,86.9064,42844.0
2018-03-20 15:20:00,96.01,96.15,95.98,96.07,56377.0,86.9155,87.0422,86.8883,86.9698,56377.0
2018-03-20 15:30:00,96.07,96.07,95.44,95.54,92659.0,86.9698,86.9698,86.3995,86.49,92659.0
2018-03-20 15:40:00,95.54,95.6,95.32,95.35,78280.0,86.49,86.5443,86.2908,86.318,78280.0
2018-03-20 15:50:00,95.33,95.53,95.22,95.33,194880.0,86.2999,86.4809,86.2003,86.2999,194880.0
2018-03-21 09:30:00,95.68,95.68,94.61,94.64,59515.0,86.6167,86.6167,85.6481,85.6752,59515.0
2018-03-21 09:40:00,94.82,95.74,94.72,95.57,25638.0,85.8382,86.671,85.7477,86.5172,25638.0
2018-03-21 09:50:00,95.51,96.07,95.44,96.03,30776.0,86.4628,86.9698,86.3995,86.9336,30776.0
2018-03-21 10:00:00,96.03,96.4,95.75,96.4,68922.0,86.9336,87.2685,86.6801,87.2685,68922.0
2018-03-21 10:10:00,96.4,96.7,96.22,96.65,37695.0,87.2685,87.5401,87.1056,87.4948,37695.0
2018-03-21 10:20:00,96.69,97.14,96.69,97.01,41135.0,87.5311,87.9384,87.5311,87.8207,41135.0
2018-03-21 10:30:00,96.99,97.49,96.82,97.49,36221.0,87.8026,88.2553,87.6487,88.2553,36221.0
2018-03-21 10:40:00,97.47,97.73,97.33,97.64,27028.0,88.2372,88.4725,88.1104,88.3911,27028.0
2018-03-21 10:50:00,97.7,97.89,97.59,97.72,48612.0,88.4454,88.6174,88.3458,88.4635,48612.0
2018-03-21 11:00:00,97.75,97.87,97.5,97.71,41953.0,88.4907,88.5993,88.2643,88.4544,41953.0
2018-03-21 11:10:00,97.71,97.78,97.5,97.62,16103.0,88.4544,88.5178,88.2643,88.373,16103.0
2018-03-21 11:20:00,97.65,97.76,97.59,97.7,26354.0,88.4001,88.4997,88.3458,88.4454,26354.0
2018-03-21 11:30:00,97.73,97.91,97.66,97.88,25906.0,88.4725,88.6355,88.4092,88.6083,25906.0
2018-03-21 11:40:00,97.89,98.5,97.77,98.49,81776.0,88.6174,89.1696,88.5088,89.1606,81776.0
2018-03-21 11:50:00,98.44,98.6,98.33,98.42,16427.0,89.1153,89.2601,89.0157,89.0972,16427.0
2018-03-21 12:00:00,98.35,98.38,98.04,98.27,20550.0,89.0338,89.061,88.7532,88.9614,20550.0
2018-03-21 12:10:00,98.28,98.73,98.25,98.58,23783.0,88.9704,89.3778,88.9433,89.242,23783.0
2018-03-21 12:20:00,98.57,98.77,98.48,98.51,23456.0,89.233,89.414,89.1515,89.1787,23456.0
2018-03-21 12:30:00,98.52,98.53,98.3,98.38,17720.0,89.1877,89.1968,88.9886,89.061,17720.0
2018-03-21 12:40:00,98.38,98.43,98.2,98.2,25832.0,89.061,89.1062,88.898,88.898,25832.0
2018-03-21 12:50:00,98.16,98.23,98.04,98.12,21319.0,88.8618,88.9252,88.7532,88.8256,21319.0
2018-03-21 13:00:00,98.14,98.15,97.91,97.91,20838.0,88.8437,88.8528,88.6355,88.6355,20838.0
2018-03-21 13:10:00,97.91,97.92,97.62,97.69,20664.0,88.6355,88.6445,88.373,88.4363,20664.0
2018-03-21 13:20:00,97.68,97.88,97.66,97.66,16216.0,88.4273,88.6083,88.4092,88.4092,16216.0
2018-03-21 13:30:00,97.7,97.84,97.66,97.76,23647.0,88.4454,88.5721,88.4092,88.4997,23647.0
2018-03-21 13:40:00,97.76,97.98,97.68,97.94,28248.0,88.4997,88.6989,88.4273,88.6627,28248.0
2018-03-21 13:50:00,97.9,98.06,97.86,97.99,16539.0,88.6264,88.7713,88.5902,88.7079,16539.0
2018-03-21 14:00:00,98.03,98.39,97.65,98.22,42160.0,88.7441,89.07,88.4001,88.9161,42160.0
2018-03-21 14:10:00,98.26,98.51,98.15,98.19,27782.0,88.9523,89.1787,88.8528,88.889,27782.0
2018-03-21 14:20:00,98.2,98.24,97.76,97.9,35699.0,88.898,88.9342,88.4997,88.6264,35699.0
2018-03-21 14:30:00,97.88,97.89,97.34,97.34,35446.0,88.6083,88.6174,88.1195,88.1195,35446.0
2018-03-21 14:40:00,97.38,97.58,97.2,97.49,48743.0,88.1557,88.3368,87.9928,88.2553,48743.0
2018-03-21 14:50:00,97.5,97.68,97.25,97.67,31902.0,88.2643,88.4273,88.038,88.4182,31902.0
2018-03-21 15:00:00,97.67,97.92,97.58,97.84,36134.0,88.4182,88.6445,88.3368,88.5721,36134.0
2018-03-21 15:10:00,97.88,98.27,97.73,98.1,24160.0,88.6083,88.9614,88.4725,88.8075,24160.0
2018-03-21 15:20:00,98.09,98.23,97.91,97.93,49934.0,88.7984,88.9252,88.6355,88.6536,49934.0
2018-03-21 15:30:00,97.92,98.23,97.88,98.12,50138.0,88.6445,88.9252,88.6083,88.8256,50138.0
2018-03-21 15:40:00,98.11,98.12,97.8,97.91,64679.0,88.8166,88.8256,88.5359,88.6355,64679.0
2018-03-21 15:50:00,97.89,97.9,97.46,97.47,124722.0,88.6174,88.6264,88.2281,88.2372,124722.0
2018-03-22 09:30:00,96.31,96.89,95.95,96.79,68676.0,87.1871,87.7121,86.8612,87.6216,68676.0
2018-03-22 09:40:00,96.84,97.7,96.78,97.04,29630.0,87.6669,88.4454,87.6125,87.8479,29630.0
2018-03-22 09:50:00,97.04,97.16,96.69,96.79,17448.0,87.8479,87.9565,87.5311,87.6216,17448.0
2018-03-22 10:00:00,96.81,97.02,96.74,96.74,27792.0,87.6397,87.8298,87.5763,87.5763,27792.0
2018-03-22 10:10:00,96.77,97.21,96.71,97.08,49576.0,87.6035,88.0018,87.5492,87.8841,49576.0
2018-03-22 10:20:00,97.02,97.02,96.74,96.95,20019.0,87.8298,87.8298,87.5763,87.7664,20019.0
2018-03-22 10:30:00,96.83,96.93,96.45,96.49,36419.0,87.6578,87.7483,87.3138,87.35,36419.0
2018-03-22 10:40:00,96.51,96.52,95.95,95.95,15140.0,87.3681,87.3772,86.8612,86.8612,15140.0
2018-03-22 10:50:00,95.99,96.05,95.74,95.88,19881.0,86.8974,86.9517,86.671,86.7978,19881.0
2018-03-22 11:00:00,95.91,96.01,95.66,95.68,32041.0,86.8249,86.9155,86.5986,86.6167,32041.0
2018-03-22 11:10:00,95.72,95.75,95.15,95.27,31643.0,86.6529,86.6801,86.1369,86.2456,31643.0
2018-03-22 11:20:00,95.22,95.32,94.79,95.0,38217.0,86.2003,86.2908,85.811,86.0011,38217.0
2018-03-22 11:30:00,94.98,95.05,94.61,94.75,32392.0,85.983,86.0464,85.6481,85.7748,32392.0
2018-03-22 11:40:00,94.8,95.22,94.67,95.18,33199.0,85.8201,86.2003,85.7024,86.1641,33199.0
2018-03-22 11:50:00,95.2,95.58,95.03,95.41,35851.0,86.1822,86.5262,86.0283,86.3723,35851.0
2018-03-22 12:00:00,95.39,95.91,95.31,95.89,44096.0,86.3542,86.8249,86.2818,86.8068,44096.0
2018-03-22 12:10:00,95.87,95.92,95.53,95.8,73166.0,86.7887,86.834,86.4809,86.7254,73166.0
2018-03-22 12:20:00,95.82,96.07,95.77,95.99,17894.0,86.7435,86.9698,86.6982,86.8974,17894.0
2018-03-22 12:30:00,95.96,96.18,95.89,96.06,16196.0,86.8702,87.0694,86.8068,86.9607,16196.0
2018-03-22 12:40:00,96.03,96.03,95.74,95.77,17026.0,86.9336,86.9336,86.671,86.6982,17026.0
2018-03-22 12:50:00,95.81,96.0,95.58,95.58,13037.0,86.7344,86.9064,86.5262,86.5262,13037.0
2018-03-22 13:00:00,95.53,95.54,95.31,95.52,18134.0,86.4809,86.49,86.2818,86.4719,18134.0
2018-03-22 13:10:00,95.55,95.72,95.45,95.64,16223.0,86.499,86.6529,86.4085,86.5805,16223.0
2018-03-22 13:20:00,95.62,96.25,95.58,96.19,20414.0,86.5624,87.1327,86.5262,87.0784,20414.0
2018-03-22 13:30:00,96.23,96.28,96.03,96.08,12679.0,87.1146,87.1599,86.9336,86.9788,12679.0
2018-03-22 13:40:00,96.01,96.09,95.89,95.96,30097.0,86.9155,86.9879,86.8068,86.8702,30097.0
2018-03-22 13:50:00,95.95,96.07,95.9,96.07,27255.0,86.8612,86.9698,86.8159,86.9698,27255.0
2018-03-22 14:00:00,96.04,96.09,95.76,95.81,31281.0,86.9426,86.9879,86.6892,86.7344,31281.0
2018-03-22 14:10:00,95.73,95.74,95.66,95.7,9813.0,86.662,86.671,86.5986,86.6348,9813.0
2018-03-22 14:20:00,95.67,95.67,95.44,95.49,15398.0,86.6077,86.6077,86.3995,86.4447,15398.0
2018-03-22 14:30:00,95.46,95.76,95.37,95.75,25475.0,86.4176,86.6892,86.3361,86.6801,25475.0
2018-03-22 14:40:00,95.76,95.83,95.68,95.73,13147.0,86.6892,86.7525,86.6167,86.662,13147.0
2018-03-22 14:50:00,95.68,95.77,95.29,95.33,14849.0,86.6167,86.6982,86.2637,86.2999,14849.0
2018-03-22 15:00:00,95.29,95.47,95.13,95.13,21114.0,86.2637,86.4266,86.1188,86.1188,21114.0
2018-03-22 15:10:00,95.13,95.19,94.78,94.91,24913.0,86.1188,86.1731,85.802,85.9197,24913.0
2018-03-22 15:20:00,94.93,95.11,94.85,94.85,19023.0,85.9378,86.1007,85.8654,85.8654,19023.0
2018-03-22 15:30:00,94.84,94.89,94.6,94.65,40816.0,85.8563,85.9016,85.639,85.6843,40816.0
2018-03-22 15:40:00,94.62,94.69,94.18,94.26,78615.0,85.6571,85.7205,85.2588,85.3312,78615.0
2018-03-22 15:50:00,94.2,94.45,94.05,94.12,115960.0,85.2769,85.5032,85.1411,85.2045,115960.0
2018-03-23 09:30:00,94.0,95.3,93.94,95.17,69014.0,85.0959,86.2727,85.0416,86.155,69014.0
2018-03-23 09:40:00,95.09,95.16,93.75,94.02,35910.0,86.0826,86.146,84.8696,85.114,35910.0
2018-03-23 09:50:00,93.94,94.53,93.94,94.39,12146.0,85.0416,85.5757,85.0416,85.4489,12146.0
2018-03-23 10:00:00,94.36,94.65,94.33,94.59,16842.0,85.4218,85.6843,85.3946,85.63,16842.0
2018-03-23 10:10:00,94.59,95.15,94.59,95.01,29953.0,85.63,86.1369,85.63,86.0102,29953.0
2018-03-23 10:20:00,95.03,95.14,94.66,94.97,40091.0,86.0283,86.1279,85.6934,85.974,40091.0
2018-03-23 10:30:00,95.04,95.13,94.91,95.01,15910.0,86.0374,86.1188,85.9197,86.0102,15910.0
2018-03-23 10:40:00,94.97,95.12,94.84,94.88,23048.0,85.974,86.1098,85.8563,85.8925,23048.0
2018-03-23 10:50:00,94.83,94.88,94.68,94.88,10764.0,85.8472,85.8925,85.7115,85.8925,10764.0
2018-03-23 11:00:00,94.92,95.04,94.83,94.9,27364.0,85.9287,86.0374,85.8472,85.9106,27364.0
2018-03-23 11:10:00,94.88,95.11,94.88,95.09,17405.0,85.8925,86.1007,85.8925,86.0826,17405.0
2018-03-23 11:20:00,95.04,95.31,94.98,95.31,21083.0,86.0374,86.2818,85.983,86.2818,21083.0
2018-03-23 11:30:00,95.32,95.58,95.16,95.19,29767.0,86.2908,86.5262,86.146,86.1731,29767.0
2018-03-23 11:40:00,95.14,95.22,94.9,94.98,22951.0,86.1279,86.2003,85.9106,85.983,22951.0
2018-03-23 11:50:00,94.9,94.93,94.76,94.85,24308.0,85.9106,85.9378,85.7839,85.8654,24308.0
2018-03-23 12:00:00,94.86,95.1,94.74,94.92,16191.0,85.8744,86.0917,85.7658,85.9287,16191.0
2018-03-23 12:10:00,94.89,94.99,94.77,94.82,17577.0,85.9016,85.9921,85.7929,85.8382,17577.0
2018-03-23 12:20:00,94.86,95.17,94.83,95.13,14917.0,85.8744,86.155,85.8472,86.1188,14917.0
2018-03-23 12:30:00,95.14,95.14,94.93,95.0,9426.0,86.1279,86.1279,85.9378,86.0011,9426.0
2018-03-23 12:40:00,94.94,95.03,94.77,94.89,13388.0,85.9468,86.0283,85.7929,85.9016,13388.0
2018-03-23 12:50:00,94.85,94.96,94.63,94.69,15063.0,85.8654,85.9649,85.6662,85.7205,15063.0
2018-03-23 13:00:00,94.7,94.91,94.61,94.9,8727.0,85.7296,85.9197,85.6481,85.9106,8727.0
2018-03-23 13:10:00,94.98,95.06,94.83,94.9,15627.0,85.983,86.0555,85.8472,85.9106,15627.0
2018-03-23 13:20:00,94.85,95.05,94.77,94.95,10420.0,85.8654,86.0464,85.7929,85.9559,10420.0
2018-03-23 13:30:00,94.99,95.12,94.82,94.88,7833.0,85.9921,86.1098,85.8382,85.8925,7833.0
2018-03-23 13:40:00,94.84,94.97,94.76,94.97,7841.0,85.8563,85.974,85.7839,85.974,7841.0
2018-03-23 13:50:00,94.96,95.14,94.94,95.01,7804.0,85.9649,86.1279,85.9468,86.0102,7804.0
2018-03-23 14:00:00,95.08,95.14,94.93,94.93,17636.0,86.0736,86.1279,85.9378,85.9378,17636.0
2018-03-23 14:10:00,94.93,94.97,94.63,94.71,13494.0,85.9378,85.974,85.6662,85.7386,13494.0
2018-03-23 14:20:00,94.76,94.8,94.57,94.68,12387.0,85.7839,85.8201,85.6119,85.7115,12387.0
2018-03-23 14:30:00,94.65,94.79,94.65,94.74,12484.0,85.6843,85.811,85.6843,85.7658,12484.0
2018-03-23 14:40:00,94.74,94.94,94.39,94.46,17788.0,85.7658,85.9468,85.4489,85.5123,17788.0
2018-03-23 14:50:00,94.43,94.43,93.96,94.01,25401.0,85.4851,85.4851,85.0597,85.1049,25401.0
2018-03-23 15:00:00,94.04,94.09,93.87,93.92,22483.0,85.1321,85.1773,84.9782,85.0234,22483.0
2018-03-23 15:10:00,93.95,94.37,93.92,94.02,21944.0,85.0506,85.4308,85.0234,85.114,21944.0
2018-03-23 15:20:00,94.07,94.09,93.6,93.81,62375.0,85.1592,85.1773,84.7338,84.9239,62375.0
2018-03-23 15:30:00,93.81,93.87,93.53,93.67,27806.0,84.9239,84.9782,84.6704,84.7971,27806.0
2018-03-23 15:40:00,93.73,93.81,93.22,93.25,52225.0,84.8514,84.9239,84.3898,84.4169,52225.0
2018-03-23 15:50:00,93.26,93.35,93.03,93.24,98923.0,84.426,84.5074,84.2178,84.4079,98923.0
2018-03-26 09:30:00,94.57,95.33,94.09,94.78,51814.0,85.6119,86.2999,85.1773,85.802,51814.0
2018-03-26 09:40:00,94.61,94.81,93.83,94.08,27099.0,85.6481,85.8291,84.942,85.1683,27099.0
2018-03-26 09:50:00,94.07,94.2,93.63,94.09,21904.0,85.1592,85.2769,84.7609,85.1773,21904.0
2018-03-26 10:00:00,94.09,94.22,93.47,93.64,19473.0,85.1773,85.295,84.6161,84.77,19473.0
2018-03-26 10:10:00,93.72,93.99,93.55,93.68,44982.0,84.8424,85.0868,84.6885,84.8062,44982.0
2018-03-26 10:20:00,93.62,93.67,93.22,93.28,26283.0,84.7519,84.7971,84.3898,84.4441,26283.0
2018-03-26 10:30:00,93.3,94.08,93.22,94.06,36427.0,84.4622,85.1683,84.3898,85.1502,36427.0
2018-03-26 10:40:00,94.02,94.58,93.94,94.34,34672.0,85.114,85.6209,85.0416,85.4037,34672.0
2018-03-26 10:50:00,94.33,94.43,94.22,94.27,24116.0,85.3946,85.4851,85.295,85.3403,24116.0
2018-03-26 11:00:00,94.18,94.34,93.76,93.84,17575.0,85.2588,85.4037,84.8786,84.951,17575.0
2018-03-26 11:10:00,93.83,93.96,93.59,93.66,25232.0,84.942,85.0597,84.7247,84.7881,25232.0
2018-03-26 11:20:00,93.68,93.8,93.48,93.49,17917.0,84.8062,84.9148,84.6251,84.6342,17917.0
2018-03-26 11:30:00,93.43,93.66,93.37,93.59,10237.0,84.5799,84.7881,84.5255,84.7247,10237.0
2018-03-26 11:40:00,93.59,93.78,93.58,93.67,8331.0,84.7247,84.8967,84.7157,84.7971,8331.0
2018-03-26 11:50:00,93.7,93.93,93.68,93.72,8861.0,84.8243,85.0325,84.8062,84.8424,8861.0
2018-03-26 12:00:00,93.78,93.78,93.52,93.77,10787.0,84.8967,84.8967,84.6613,84.8877,10787.0
2018-03-26 12:10:00,93.76,93.89,93.61,93.67,7270.0,84.8786,84.9963,84.7428,84.7971,7270.0
2018-03-26 12:20:00,93.74,93.85,93.59,93.61,8275.0,84.8605,84.9601,84.7247,84.7428,8275.0
2018-03-26 12:30:00,93.55,93.88,93.54,93.6,7486.0,84.6885,84.9872,84.6794,84.7338,7486.0
2018-03-26 12:40:00,93.6,93.74,93.44,93.49,6206.0,84.7338,84.8605,84.5889,84.6342,6206.0
2018-03-26 12:50:00,93.52,93.67,93.44,93.51,11753.0,84.6613,84.7971,84.5889,84.6523,11753.0
2018-03-26 13:00:00,93.52,93.67,93.48,93.53,10035.0,84.6613,84.7971,84.6251,84.6704,10035.0
2018-03-26 13:10:00,93.55,93.74,93.48,93.57,12446.0,84.6885,84.8605,84.6251,84.7066,12446.0
2018-03-26 13:20:00,93.52,93.61,93.43,93.5,20460.0,84.6613,84.7428,84.5799,84.6432,20460.0
2018-03-26 13:30:00,93.5,93.52,93.29,93.47,19165.0,84.6432,84.6613,84.4531,84.6161,19165.0
2018-03-26 13:40:00,93.49,93.64,93.45,93.53,8613.0,84.6342,84.77,84.598,84.6704,8613.0
2018-03-26 13:50:00,93.52,93.52,93.14,93.4,22019.0,84.6613,84.6613,84.3173,84.5527,22019.0
2018-03-26 14:00:00,93.4,93.89,93.39,93.81,12361.0,84.5527,84.9963,84.5437,84.9239,12361.0
2018-03-26 14:10:00,93.86,94.17,93.86,94.17,9516.0,84.9691,85.2498,84.9691,85.2498,9516.0
2018-03-26 14:20:00,94.2,94.27,93.96,94.12,13190.0,85.2769,85.3403,85.0597,85.2045,13190.0
2018-03-26 14:30:00,94.18,94.25,94.0,94.01,12494.0,85.2588,85.3222,85.0959,85.1049,12494.0
2018-03-26 14:40:00,94.04,94.16,93.92,93.92,12043.0,85.1321,85.2407,85.0234,85.0234,12043.0
2018-03-26 14:50:00,93.95,94.18,93.95,93.97,17530.0,85.0506,85.2588,85.0506,85.0687,17530.0
2018-03-26 15:00:00,93.98,94.27,93.97,94.27,16987.0,85.0778,85.3403,85.0687,85.3403,16987.0
2018-03-26 15:10:00,94.32,94.37,94.15,94.22,20133.0,85.3856,85.4308,85.2317,85.295,20133.0
2018-03-26 15:20:00,94.25,94.29,94.09,94.22,17820.0,85.3222,85.3584,85.1773,85.295,17820.0
2018-03-26 15:30:00,94.21,94.45,94.2,94.33,31927.0,85.286,85.5032,85.2769,85.3946,31927.0
2018-03-26 15:40:00,94.32,94.59,94.28,94.56,52706.0,85.3856,85.63,85.3493,85.6028,52706.0
2018-03-26 15:50:00,94.6,94.62,94.3,94.38,99555.0,85.639,85.6571,85.3675,85.4399,99555.0
2018-03-27 09:30:00,94.78,94.78,93.52,94.39,50046.0,85.802,85.802,84.6613,85.4489,50046.0
2018-03-27 09:40:00,94.34,94.54,94.14,94.25,14522.0,85.4037,85.5847,85.2226,85.3222,14522.0
2018-03-27 09:50:00,94.26,94.31,93.96,94.27,20908.0,85.3312,85.3765,85.0597,85.3403,20908.0
2018-03-27 10:00:00,94.22,94.73,94.08,94.66,19617.0,85.295,85.7567,85.1683,85.6934,19617.0
2018-03-27 10:10:00,94.68,95.1,94.67,95.05,26348.0,85.7115,86.0917,85.7024,86.0464,26348.0
2018-03-27 10:20:00,94.98,95.3,94.96,95.17,12002.0,85.983,86.2727,85.9649,86.155,12002.0
2018-03-27 10:30:00,95.13,95.26,94.99,95.15,16663.0,86.1188,86.2365,85.9921,86.1369,16663.0
2018-03-27 10:40:00,95.16,95.42,95.15,95.23,19268.0,86.146,86.3814,86.1369,86.2094,19268.0
2018-03-27 10:50:00,95.27,95.29,94.84,94.9,14197.0,86.2456,86.2637,85.8563,85.9106,14197.0
2018-03-27 11:00:00,94.93,95.1,94.76,94.85,11639.0,85.9378,86.0917,85.7839,85.8654,11639.0
2018-03-27 11:10:00,94.91,94.96,94.68,94.96,8454.0,85.9197,85.9649,85.7115,85.9649,8454.0
2018-03-27 11:20:00,94.91,94.94,94.78,94.86,12422.0,85.9197,85.9468,85.802,85.8744,12422.0
2018-03-27 11:30:00,94.88,95.21,94.88,95.12,15039.0,85.8925,86.1913,85.8925,86.1098,15039.0
2018-03-27 11:40:00,95.19,95.7,95.16,95.7,15379.0,86.1731,86.6348,86.146,86.6348,15379.0
2018-03-27 11:50:00,95.67,95.75,95.5,95.5,13853.0,86.6077,86.6801,86.4538,86.4538,13853.0
2018-03-27 12:00:00,95.54,95.71,95.4,95.48,16438.0,86.49,86.6439,86.3633,86.4357,16438.0
2018-03-27 12:10:00,95.49,95.61,95.33,95.33,16950.0,86.4447,86.5534,86.2999,86.2999,16950.0
2018-03-27 12:20:00,95.32,95.37,95.24,95.36,6943.0,86.2908,86.3361,86.2184,86.327,6943.0
2018-03-27 12:30:00,95.33,95.33,95.02,95.08,16660.0,86.2999,86.2999,86.0193,86.0736,16660.0
2018-03-27 12:40:00,95.08,95.12,94.88,95.12,31961.0,86.0736,86.1098,85.8925,86.1098,31961.0
2018-03-27 12:50:00,95.12,95.35,95.05,95.34,47482.0,86.1098,86.318,86.0464,86.3089,47482.0
2018-03-27 13:00:00,95.38,95.6,95.38,95.54,22249.0,86.3451,86.5443,86.3451,86.49,22249.0
2018-03-27 13:10:00,95.51,95.69,95.48,95.48,10150.0,86.4628,86.6258,86.4357,86.4357,10150.0
2018-03-27 13:20:00,95.45,95.52,95.33,95.36,9261.0,86.4085,86.4719,86.2999,86.327,9261.0
2018-03-27 13:30:00,95.36,95.42,95.27,95.35,15374.0,86.327,86.3814,86.2456,86.318,15374.0
2018-03-27 13:40:00,95.32,95.34,95.12,95.15,12827.0,86.2908,86.3089,86.1098,86.1369,12827.0
2018-03-27 13:50:00,95.11,95.23,94.97,95.2,13712.0,86.1007,86.2094,85.974,86.1822,13712.0
2018-03-27 14:00:00,95.17,95.2,94.9,94.9,17207.0,86.155,86.1822,85.9106,85.9106,17207.0
2018-03-27 14:10:00,94.92,95.29,94.91,95.27,12513.0,85.9287,86.2637,85.9197,86.2456,12513.0
2018-03-27 14:20:00,95.24,95.24,94.81,94.91,18949.0,86.2184,86.2184,85.8291,85.9197,18949.0
2018-03-27 14:30:00,94.89,94.96,94.76,94.93,18027.0,85.9016,85.9649,85.7839,85.9378,18027.0
2018-03-27 14:40:00,94.92,95.01,94.51,94.61,16186.0,85.9287,86.0102,85.5576,85.6481,16186.0
2018-03-27 14:50:00,94.57,94.65,94.11,94.16,37411.0,85.6119,85.6843,85.1955,85.2407,37411.0
2018-03-27 15:00:00,94.19,94.43,93.92,94.27,58156.0,85.2679,85.4851,85.0234,85.3403,58156.0
2018-03-27 15:10:00,94.26,94.46,94.09,94.33,30725.0,85.3312,85.5123,85.1773,85.3946,30725.0
2018-03-27 15:20:00,94.29,94.36,93.84,93.93,39794.0,85.3584,85.4218,84.951,85.0325,39794.0
2018-03-27 15:30:00,93.97,93.97,93.21,93.62,59120.0,85.0687,85.0687,84.3807,84.7519,59120.0
2018-03-27 15:40:00,93.61,93.69,92.81,93.06,72229.0,84.7428,84.8152,84.0186,84.2449,72229.0
2018-03-27 15:50:00,93.0,93.56,93.0,93.44,139684.0,84.1906,84.6975,84.1906,84.5889,139684.0
2018-03-28 09:30:00,93.43,93.84,92.36,92.54,53208.0,84.5799,84.951,83.6112,83.7742,53208.0
2018-03-28 09:40:00,92.63,92.63,91.78,92.32,53870.0,83.8556,83.8556,83.0862,83.575,53870.0
2018-03-28 09:50:00,92.37,92.4,92.05,92.09,42903.0,83.6203,83.6474,83.3306,83.3668,42903.0
2018-03-28 10:00:00,92.12,92.6,92.03,92.47,29342.0,83.394,83.8285,83.3125,83.7108,29342.0
2018-03-28 10:10:00,92.43,92.55,92.17,92.34,38211.0,83.6746,83.7832,83.4392,83.5931,38211.0
2018-03-28 10:20:00,92.32,92.5,92.03,92.23,20540.0,83.575,83.738,83.3125,83.4935,20540.0
2018-03-28 10:30:00,92.34,92.6,92.23,92.26,17781.0,83.5931,83.8285,83.4935,83.5207,17781.0
2018-03-28 10:40:00,92.26,92.32,91.74,91.78,30681.0,83.5207,83.575,83.0499,83.0862,30681.0
2018-03-28 10:50:00,91.78,91.84,91.37,91.44,34786.0,83.0862,83.1405,82.715,82.7784,34786.0
2018-03-28 11:00:00,91.48,91.69,91.41,91.55,44086.0,82.8146,83.0047,82.7512,82.8779,44086.0
2018-03-28 11:10:00,91.57,91.68,90.9,91.11,52119.0,82.8961,82.9956,82.2895,82.4796,52119.0
2018-03-28 11:20:00,91.1,91.1,90.42,90.55,55268.0,82.4706,82.4706,81.855,81.9727,55268.0
2018-03-28 11:30:00,90.5,90.9,90.39,90.85,38188.0,81.9274,82.2895,81.8278,82.2443,38188.0
2018-03-28 11:40:00,90.85,91.31,90.85,91.14,24095.0,82.2443,82.6607,82.2443,82.5068,24095.0
2018-03-28 11:50:00,91.23,91.23,90.79,90.79,26986.0,82.5883,82.5883,82.1899,82.1899,26986.0
2018-03-28 12:00:00,90.85,91.02,90.74,90.86,29538.0,82.2443,82.3981,82.1447,82.2533,29538.0
2018-03-28 12:10:00,90.9,91.51,90.87,91.43,65248.0,82.2895,82.8417,82.2624,82.7693,65248.0
2018-03-28 12:20:00,91.41,91.5,90.78,90.78,71985.0,82.7512,82.8327,82.1809,82.1809,71985.0
2018-03-28 12:30:00,90.85,91.23,90.83,91.2,30382.0,82.2443,82.5883,82.2261,82.5611,30382.0
2018-03-28 12:40:00,91.25,91.34,91.0,91.04,35239.0,82.6064,82.6878,82.38,82.4163,35239.0
2018-03-28 12:50:00,91.05,91.18,90.91,90.98,45445.0,82.4253,82.543,82.2986,82.3619,45445.0
2018-03-28 13:00:00,90.96,91.47,90.92,91.41,35365.0,82.3438,82.8055,82.3076,82.7512,35365.0
2018-03-28 13:10:00,91.41,91.43,90.97,91.0,33578.0,82.7512,82.7693,82.3529,82.38,33578.0
2018-03-28 13:20:00,91.04,91.17,90.89,91.12,28528.0,82.4163,82.5339,82.2805,82.4887,28528.0
2018-03-28 13:30:00,91.09,91.14,90.88,90.94,23578.0,82.4615,82.5068,82.2714,82.3257,23578.0
2018-03-28 13:40:00,90.94,91.23,90.84,91.23,26515.0,82.3257,82.5883,82.2352,82.5883,26515.0
2018-03-28 13:50:00,91.17,91.17,90.88,90.9,30210.0,82.5339,82.5339,82.2714,82.2895,30210.0
2018-03-28 14:00:00,90.99,91.02,90.55,90.62,56780.0,82.371,82.3981,81.9727,82.036,56780.0
2018-03-28 14:10:00,90.59,90.69,90.51,90.54,41910.0,82.0089,82.0994,81.9365,81.9636,41910.0
2018-03-28 14:20:00,90.55,90.61,90.19,90.34,68547.0,81.9727,82.027,81.6468,81.7826,68547.0
2018-03-28 14:30:00,90.34,90.34,89.47,90.11,193564.0,81.7826,81.7826,80.995,81.5743,193564.0
2018-03-28 14:40:00,90.09,90.3,89.72,90.26,216340.0,81.5562,81.7464,81.2213,81.7101,216340.0
2018-03-28 14:50:00,90.25,90.35,90.0,90.1,57648.0,81.7011,81.7916,81.4748,81.5653,57648.0
2018-03-28 15:00:00,90.08,90.18,89.28,89.42,75010.0,81.5472,81.6377,80.823,80.9497,75010.0
2018-03-28 15:10:00,89.44,89.87,89.31,89.72,73654.0,80.9678,81.3571,80.8501,81.2213,73654.0
2018-03-28 15:20:00,89.73,89.78,89.57,89.59,88243.0,81.2303,81.2756,81.0855,81.1036,88243.0
2018-03-28 15:30:00,89.61,89.97,89.42,89.92,93591.0,81.1217,81.4476,80.9497,81.4023,93591.0
2018-03-28 15:40:00,89.92,89.96,89.6,89.81,148057.0,81.4023,81.4386,81.1127,81.3028,148057.0
2018-03-28 15:50:00,89.82,89.9,89.54,89.58,256306.0,81.3118,81.3842,81.0583,81.0946,256306.0
2018-03-29 09:30:00,90.46,91.61,90.05,91.59,99125.0,81.8912,82.9323,81.52,82.9142,99125.0
2018-03-29 09:40:00,91.57,91.85,91.24,91.35,62771.0,82.8961,83.1495,82.5973,82.6969,62771.0
2018-03-29 09:50:00,91.3,91.42,90.64,90.98,50771.0,82.6516,82.7603,82.0541,82.3619,50771.0
2018-03-29 10:00:00,91.04,91.44,91.02,91.26,98045.0,82.4163,82.7784,82.3981,82.6154,98045.0
2018-03-29 10:10:00,91.29,92.41,91.26,92.41,92699.0,82.6426,83.6565,82.6154,83.6565,92699.0
2018-03-29 10:20:00,92.4,92.76,92.24,92.67,48948.0,83.6474,83.9733,83.5026,83.8919,48948.0
2018-03-29 10:30:00,92.7,92.94,92.51,92.92,65800.0,83.919,84.1363,83.747,84.1182,65800.0
2018-03-29 10:40:00,92.91,93.16,92.79,93.12,44090.0,84.1091,84.3354,84.0005,84.2992,44090.0
2018-03-29 10:50:00,93.08,93.16,92.82,92.97,30853.0,84.263,84.3354,84.0276,84.1634,30853.0
2018-03-29 11:00:00,92.98,93.02,92.47,92.89,28016.0,84.1725,84.2087,83.7108,84.091,28016.0
2018-03-29 11:10:00,92.84,92.89,92.24,92.28,29602.0,84.0458,84.091,83.5026,83.5388,29602.0
2018-03-29 11:20:00,92.28,92.52,92.17,92.24,33903.0,83.5388,83.7561,83.4392,83.5026,33903.0
2018-03-29 11:30:00,92.26,92.27,92.01,92.13,27191.0,83.5207,83.5297,83.2944,83.403,27191.0
2018-03-29 11:40:00,92.17,92.21,91.94,92.09,28371.0,83.4392,83.4754,83.231,83.3668,28371.0
2018-03-29 11:50:00,92.13,92.22,91.98,92.19,37989.0,83.403,83.4845,83.2672,83.4573,37989.0
2018-03-29 12:00:00,92.24,92.6,92.24,92.46,27383.0,83.5026,83.8285,83.5026,83.7017,27383.0
2018-03-29 12:10:00,92.47,92.6,92.39,92.58,23600.0,83.7108,83.8285,83.6384,83.8104,23600.0
2018-03-29 12:20:00,92.6,92.93,92.54,92.83,25107.0,83.8285,84.1272,83.7742,84.0367,25107.0
2018-03-29 12:30:00,92.83,92.84,92.56,92.78,19085.0,84.0367,84.0458,83.7923,83.9914,19085.0
2018-03-29 12:40:00,92.77,92.79,92.59,92.7,16584.0,83.9824,84.0005,83.8194,83.919,16584.0
2018-03-29 12:50:00,92.7,93.0,92.69,92.89,19139.0,83.919,84.1906,83.91,84.091,19139.0
2018-03-29 13:00:00,92.91,92.98,92.71,92.74,14201.0,84.1091,84.1725,83.9281,83.9552,14201.0
2018-03-29 13:10:00,92.72,92.85,92.54,92.57,27359.0,83.9371,84.0548,83.7742,83.8013,27359.0
2018-03-29 13:20:00,92.62,92.74,92.58,92.65,21529.0,83.8466,83.9552,83.8104,83.8737,21529.0
2018-03-29 13:30:00,92.61,92.77,92.52,92.65,18559.0,83.8375,83.9824,83.7561,83.8737,18559.0
2018-03-29 13:40:00,92.67,92.95,92.63,92.95,13886.0,83.8919,84.1453,83.8556,84.1453,13886.0
2018-03-29 13:50:00,92.94,93.22,92.94,93.07,29959.0,84.1363,84.3898,84.1363,84.254,29959.0
2018-03-29 14:00:00,93.06,93.11,92.95,93.1,18085.0,84.2449,84.2902,84.1453,84.2811,18085.0
2018-03-29 14:10:00,93.12,93.33,92.92,93.18,30121.0,84.2992,84.4893,84.1182,84.3535,30121.0
2018-03-29 14:20:00,93.2,93.39,93.06,93.39,37665.0,84.3716,84.5437,84.2449,84.5437,37665.0
2018-03-29 14:30:00,93.43,93.53,93.32,93.5,18894.0,84.5799,84.6704,84.4803,84.6432,18894.0
2018-03-29 14:40:00,93.53,93.53,93.19,93.34,59211.0,84.6704,84.6704,84.3626,84.4984,59211.0
2018-03-29 14:50:00,93.32,93.32,93.09,93.12,18765.0,84.4803,84.4803,84.2721,84.2992,18765.0
2018-03-29 15:00:00,93.09,93.67,93.06,93.67,31331.0,84.2721,84.7971,84.2449,84.7971,31331.0
2018-03-29 15:10:00,93.67,93.69,93.39,93.4,30536.0,84.7971,84.8152,84.5437,84.5527,30536.0
2018-03-29 15:20:00,93.42,93.44,93.12,93.21,34116.0,84.5708,84.5889,84.2992,84.3807,34116.0
2018-03-29 15:30:00,93.2,93.22,92.85,93.07,47170.0,84.3716,84.3898,84.0548,84.254,47170.0
2018-03-29 15:40:00,93.09,93.18,92.86,93.17,86463.0,84.2721,84.3535,84.0639,84.3445,86463.0
2018-03-29 15:50:00,93.19,93.2,92.67,92.73,194414.0,84.3626,84.3716,83.8919,83.9462,194414.0
2018-04-02 09:30:00,92.05,92.45,91.36,91.38,48202.0,83.3306,83.6927,82.7059,82.724,48202.0
2018-04-02 09:40:00,91.3,91.48,90.45,90.49,37142.0,82.6516,82.8146,81.8821,81.9184,37142.0
2018-04-02 09:50:00,90.46,90.5,90.01,90.06,50526.0,81.8912,81.9274,81.4838,81.5291,50526.0
2018-04-02 10:00:00,90.02,90.2,89.66,90.03,54079.0,81.4929,81.6558,81.167,81.5019,54079.0
2018-04-02 10:10:00,90.0,90.07,89.63,89.96,25798.0,81.4748,81.5381,81.1398,81.4386,25798.0
2018-04-02 10:20:00,90.01,90.03,89.81,89.81,15142.0,81.4838,81.5019,81.3028,81.3028,15142.0
2018-04-02 10:30:00,89.82,90.0,89.78,89.9,12973.0,81.3118,81.4748,81.2756,81.3842,12973.0
2018-04-02 10:40:00,89.94,90.19,89.87,89.96,44597.0,81.4205,81.6468,81.3571,81.4386,44597.0
2018-04-02 10:50:00,89.92,89.92,89.41,89.44,12063.0,81.4023,81.4023,80.9407,80.9678,12063.0
2018-04-02 11:00:00,89.46,89.7,89.36,89.61,23701.0,80.9859,81.2032,80.8954,81.1217,23701.0
2018-04-02 11:10:00,89.58,89.76,89.51,89.74,21831.0,81.0946,81.2575,81.0312,81.2394,21831.0
2018-04-02 11:20:00,89.71,90.03,89.5,89.98,28110.0,81.2122,81.5019,81.0221,81.4567,28110.0
2018-04-02 11:30:00,89.99,90.12,89.5,89.56,42053.0,81.4657,81.5834,81.0221,81.0764,42053.0
2018-04-02 11:40:00,89.61,90.03,89.39,89.93,21084.0,81.1217,81.5019,80.9226,81.4114,21084.0
2018-04-02 11:50:00,90.01,90.02,89.6,89.91,14632.0,81.4838,81.4929,81.1127,81.3933,14632.0
2018-04-02 12:00:00,89.96,90.1,89.7,89.7,62306.0,81.4386,81.5653,81.2032,81.2032,62306.0
2018-04-02 12:10:00,89.71,89.94,89.57,89.92,30243.0,81.2122,81.4205,81.0855,81.4023,30243.0
2018-04-02 12:20:00,89.87,90.18,89.8,90.08,100996.0,81.3571,81.6377,81.2937,81.5472,100996.0
2018-04-02 12:30:00,90.09,90.43,90.08,90.21,59323.0,81.5562,81.864,81.5472,81.6649,59323.0
2018-04-02 12:40:00,90.22,90.73,90.18,90.54,39784.0,81.6739,82.1356,81.6377,81.9636,39784.0
2018-04-02 12:50:00,90.53,90.54,90.34,90.47,16577.0,81.9546,81.9636,81.7826,81.9002,16577.0
2018-04-02 13:00:00,90.45,90.51,90.22,90.22,27826.0,81.8821,81.9365,81.6739,81.6739,27826.0
2018-04-02 13:10:00,90.25,90.31,90.14,90.18,38618.0,81.7011,81.7554,81.6015,81.6377,38618.0
2018-04-02 13:20:00,90.16,90.23,89.78,89.78,25077.0,81.6196,81.683,81.2756,81.2756,25077.0
2018-04-02 13:30:00,89.8,90.23,89.76,90.09,48414.0,81.2937,81.683,81.2575,81.5562,48414.0
2018-04-02 13:40:00,90.12,90.12,89.59,89.68,31950.0,81.5834,81.5834,81.1036,81.1851,31950.0
2018-04-02 13:50:00,89.68,89.86,89.63,89.7,18073.0,81.1851,81.348,81.1398,81.2032,18073.0
2018-04-02 14:00:00,89.65,89.9,89.53,89.78,27556.0,81.1579,81.3842,81.0493,81.2756,27556.0
2018-04-02 14:10:00,89.74,89.87,89.53,89.55,25171.0,81.2394,81.3571,81.0493,81.0674,25171.0
2018-04-02 14:20:00,89.55,89.65,89.41,89.49,23683.0,81.0674,81.1579,80.9407,81.0131,23683.0
2018-04-02 14:30:00,89.47,89.53,89.19,89.23,28732.0,80.995,81.0493,80.7415,80.7777,28732.0
2018-04-02 14:40:00,89.22,89.29,88.95,89.23,31544.0,80.7687,80.832,80.5242,80.7777,31544.0
2018-04-02 14:50:00,89.28,89.37,88.96,89.22,79054.0,80.823,80.9044,80.5333,80.7687,79054.0
2018-04-02 15:00:00,89.2,89.27,88.98,89.0,34478.0,80.7505,80.8139,80.5514,80.5695,34478.0
2018-04-02 15:10:00,88.96,89.25,88.8,89.2,24167.0,80.5333,80.7958,80.3884,80.7505,24167.0
2018-04-02 15:20:00,89.2,89.25,88.83,88.87,31051.0,80.7505,80.7958,80.4156,80.4518,31051.0
2018-04-02 15:30:00,88.89,88.95,88.63,88.72,37908.0,80.4699,80.5242,80.2345,80.316,37908.0
2018-04-02 15:40:00,88.68,89.2,88.65,89.1,61316.0,80.2798,80.7505,80.2526,80.66,61316.0
2018-04-02 15:50:00,89.14,89.31,88.91,88.99,151949.0,80.6962,80.8501,80.488,80.5604,151949.0
2018-04-03 09:30:00,89.58,89.63,88.67,89.43,107008.0,81.0946,81.1398,80.2708,80.9588,107008.0
2018-04-03 09:40:00,89.45,89.72,89.21,89.48,96328.0,80.9769,81.2213,80.7596,81.004,96328.0
2018-04-03 09:50:00,89.48,89.61,89.2,89.43,110772.0,81.004,81.1217,80.7505,80.9588,110772.0
2018-04-03 10:00:00,89.43,89.45,88.35,88.44,37701.0,80.9588,80.9769,79.9811,80.0625,37701.0
2018-04-03 10:10:00,88.44,88.52,87.74,87.8,61019.0,80.0625,80.135,79.4288,79.4832,61019.0
2018-04-03 10:20:00,87.8,88.0,87.56,87.92,68569.0,79.4832,79.6642,79.2659,79.5918,68569.0
2018-04-03 10:30:00,87.94,88.59,87.88,88.09,38526.0,79.6099,80.1983,79.5556,79.7457,38526.0
2018-04-03 10:40:00,88.13,88.57,87.99,88.33,48394.0,79.7819,80.1802,79.6552,79.963,48394.0
2018-04-03 10:50:00,88.29,89.08,88.21,88.9,37583.0,79.9267,80.6419,79.8543,80.479,37583.0
2018-04-03 11:00:00,88.85,89.28,88.83,89.24,41671.0,80.4337,80.823,80.4156,80.7868,41671.0
2018-04-03 11:10:00,89.21,89.66,89.1,89.56,24850.0,80.7596,81.167,80.66,81.0764,24850.0
2018-04-03 11:20:00,89.56,89.95,89.36,89.82,26739.0,81.0764,81.4295,80.8954,81.3118,26739.0
2018-04-03 11:30:00,89.8,90.28,89.65,89.78,34941.0,81.2937,81.7282,81.1579,81.2756,34941.0
2018-04-03 11:40:00,89.78,90.06,89.69,89.92,25298.0,81.2756,81.5291,81.1941,81.4023,25298.0
2018-04-03 11:50:00,89.93,90.14,89.8,90.11,16789.0,81.4114,81.6015,81.2937,81.5743,16789.0
2018-04-03 12:00:00,90.1,90.34,90.05,90.3,15958.0,81.5653,81.7826,81.52,81.7464,15958.0
2018-04-03 12:10:00,90.27,90.33,90.07,90.2,27421.0,81.7192,81.7735,81.5381,81.6558,27421.0
2018-04-03 12:20:00,90.21,90.25,89.82,89.82,16022.0,81.6649,81.7011,81.3118,81.3118,16022.0
2018-04-03 12:30:00,89.81,89.92,89.71,89.81,16927.0,81.3028,81.4023,81.2122,81.3028,16927.0
2018-04-03 12:40:00,89.83,89.96,89.75,89.77,11733.0,81.3209,81.4386,81.2485,81.2666,11733.0
2018-04-03 12:50:00,89.75,89.95,89.72,89.91,12611.0,81.2485,81.4295,81.2213,81.3933,12611.0
2018-04-03 13:00:00,89.89,90.09,89.85,89.9,13805.0,81.3752,81.5562,81.339,81.3842,13805.0
2018-04-03 13:10:00,89.93,90.0,89.72,89.9,15707.0,81.4114,81.4748,81.2213,81.3842,15707.0
2018-04-03 13:20:00,89.9,89.99,89.83,89.89,25407.0,81.3842,81.4657,81.3209,81.3752,25407.0
2018-04-03 13:30:00,89.9,89.92,89.66,89.69,15756.0,81.3842,81.4023,81.167,81.1941,15756.0
2018-04-03 13:40:00,89.71,89.76,89.33,89.38,14392.0,81.2122,81.2575,80.8682,80.9135,14392.0
2018-04-03 13:50:00,89.39,90.0,89.37,89.92,24262.0,80.9226,81.4748,80.9044,81.4023,24262.0
2018-04-03 14:00:00,89.93,89.98,89.78,89.98,18221.0,81.4114,81.4567,81.2756,81.4567,18221.0
2018-04-03 14:10:00,89.96,89.99,89.76,89.86,19066.0,81.4386,81.4657,81.2575,81.348,19066.0
2018-04-03 14:20:00,89.79,89.89,89.5,89.56,21504.0,81.2847,81.3752,81.0221,81.0764,21504.0
2018-04-03 14:30:00,89.58,89.67,89.34,89.45,20066.0,81.0946,81.176,80.8773,80.9769,20066.0
2018-04-03 14:40:00,89.52,89.89,89.37,89.79,23361.0,81.0402,81.3752,80.9044,81.2847,23361.0
2018-04-03 14:50:00,89.81,90.1,89.71,90.01,20059.0,81.3028,81.5653,81.2122,81.4838,20059.0
2018-04-03 15:00:00,89.96,90.57,89.92,90.51,27216.0,81.4386,81.9908,81.4023,81.9365,27216.0
2018-04-03 15:10:00,90.52,90.57,90.13,90.34,31070.0,81.9455,81.9908,81.5925,81.7826,31070.0
2018-04-03 15:20:00,90.34,90.65,90.22,90.56,33219.0,81.7826,82.0632,81.6739,81.9817,33219.0
2018-04-03 15:30:00,90.56,90.61,90.21,90.3,56715.0,81.9817,82.027,81.6649,81.7464,56715.0
2018-04-03 15:40:00,90.31,90.65,90.29,90.47,66913.0,81.7554,82.0632,81.7373,81.9002,66913.0
2018-04-03 15:50:00,90.47,90.63,90.38,90.42,139093.0,81.9002,82.0451,81.8188,81.855,139093.0
2018-04-04 09:30:00,87.78,87.97,86.75,87.31,151701.0,79.4651,79.6371,78.5326,79.0396,151701.0
2018-04-04 09:40:00,87.24,88.44,87.21,87.95,166935.0,78.9762,80.0625,78.9491,79.619,166935.0
2018-04-04 09:50:00,87.94,88.47,87.76,88.05,84775.0,79.6099,80.0897,79.447,79.7095,84775.0
2018-04-04 10:00:00,88.04,88.5,87.65,88.49,109623.0,79.7004,80.1169,79.3474,80.1078,109623.0
2018-04-04 10:10:00,88.36,88.86,88.29,88.86,117091.0,79.9901,80.4428,79.9267,80.4428,117091.0
2018-04-04 10:20:00,88.84,88.88,88.44,88.48,35985.0,80.4247,80.4609,80.0625,80.0988,35985.0
2018-04-04 10:30:00,88.43,89.15,88.43,89.15,35364.0,80.0535,80.7053,80.0535,80.7053,35364.0
2018-04-04 10:40:00,89.12,89.72,88.97,89.62,58438.0,80.6781,81.2213,80.5423,81.1308,58438.0
2018-04-04 10:50:00,89.56,89.77,89.15,89.37,36937.0,81.0764,81.2666,80.7053,80.9044,36937.0
2018-04-04 11:00:00,89.31,89.8,89.25,89.72,62688.0,80.8501,81.2937,80.7958,81.2213,62688.0
2018-04-04 11:10:00,89.8,90.11,89.74,90.03,58397.0,81.2937,81.5743,81.2394,81.5019,58397.0
2018-04-04 11:20:00,90.08,90.91,89.95,90.43,104897.0,81.5472,82.2986,81.4295,81.864,104897.0
2018-04-04 11:30:00,90.35,90.46,89.76,90.01,66122.0,81.7916,81.8912,81.2575,81.4838,66122.0
2018-04-04 11:40:00,90.01,90.09,89.4,89.46,50720.0,81.4838,81.5562,80.9316,80.9859,50720.0
2018-04-04 11:50:00,89.44,89.6,89.24,89.49,24240.0,80.9678,81.1127,80.7868,81.0131,24240.0
2018-04-04 12:00:00,89.39,89.5,88.94,89.45,26868.0,80.9226,81.0221,80.5152,80.9769,26868.0
2018-04-04 12:10:00,89.47,89.71,89.18,89.5,21095.0,80.995,81.2122,80.7324,81.0221,21095.0
2018-04-04 12:20:00,89.46,89.62,89.31,89.5,19096.0,80.9859,81.1308,80.8501,81.0221,19096.0
2018-04-04 12:30:00,89.53,89.67,89.27,89.41,18155.0,81.0493,81.176,80.8139,80.9407,18155.0
2018-04-04 12:40:00,89.51,89.94,89.41,89.72,19583.0,81.0312,81.4205,80.9407,81.2213,19583.0
2018-04-04 12:50:00,89.7,89.71,89.52,89.55,16697.0,81.2032,81.2122,81.0402,81.0674,16697.0
2018-04-04 13:00:00,89.58,89.73,89.5,89.58,13700.0,81.0946,81.2303,81.0221,81.0946,13700.0
2018-04-04 13:10:00,89.6,89.72,89.5,89.63,14002.0,81.1127,81.2213,81.0221,81.1398,14002.0
2018-04-04 13:20:00,89.61,89.69,89.48,89.59,15887.0,81.1217,81.1941,81.004,81.1036,15887.0
2018-04-04 13:30:00,89.56,89.64,89.44,89.54,17949.0,81.0764,81.1489,80.9678,81.0583,17949.0
2018-04-04 13:40:00,89.58,89.77,89.53,89.65,21462.0,81.0946,81.2666,81.0493,81.1579,21462.0
2018-04-04 13:50:00,89.61,89.75,89.53,89.75,19800.0,81.1217,81.2485,81.0493,81.2485,19800.0
2018-04-04 14:00:00,89.76,89.97,89.62,89.92,20214.0,81.2575,81.4476,81.1308,81.4023,20214.0
2018-04-04 14:10:00,89.92,90.38,89.89,90.3,34597.0,81.4023,81.8188,81.3752,81.7464,34597.0
2018-04-04 14:20:00,90.27,90.48,90.27,90.4,14627.0,81.7192,81.9093,81.7192,81.8369,14627.0
2018-04-04 14:30:00,90.47,90.65,90.31,90.39,32154.0,81.9002,82.0632,81.7554,81.8278,32154.0
2018-04-04 14:40:00,90.35,90.74,90.28,90.53,21700.0,81.7916,82.1447,81.7282,81.9546,21700.0
2018-04-04 14:50:00,90.5,90.75,90.46,90.67,24461.0,81.9274,82.1537,81.8912,82.0813,24461.0
2018-04-04 15:00:00,90.67,90.79,90.57,90.79,33549.0,82.0813,82.1899,81.9908,82.1899,33549.0
2018-04-04 15:10:00,90.77,90.79,90.56,90.57,22865.0,82.1718,82.1899,81.9817,81.9908,22865.0
2018-04-04 15:20:00,90.58,91.11,90.58,91.08,29210.0,81.9998,82.4796,81.9998,82.4525,29210.0
2018-04-04 15:30:00,91.09,91.35,91.03,91.35,31885.0,82.4615,82.6969,82.4072,82.6969,31885.0
2018-04-04 15:40:00,91.31,91.54,91.31,91.43,69499.0,82.6607,82.8689,82.6607,82.7693,69499.0
2018-04-04 15:50:00,91.47,91.64,91.42,91.6,132253.0,82.8055,82.9594,82.7603,82.9232,132253.0
2018-04-05 09:30:00,92.28,95.65,91.86,95.55,212150.0,83.5388,86.5896,83.1586,86.499,212150.0
2018-04-05 09:40:00,95.6,98.49,94.85,98.02,278444.0,86.5443,89.1606,85.8654,88.7351,278444.0
2018-04-05 09:50:00,98.0,98.2,94.62,94.71,223312.0,88.717,88.898,85.6571,85.7386,223312.0
2018-04-05 10:00:00,94.85,94.95,94.28,94.58,88570.0,85.8654,85.9559,85.3493,85.6209,88570.0
2018-04-05 10:10:00,94.61,95.09,94.37,94.65,77943.0,85.6481,86.0826,85.4308,85.6843,77943.0
2018-04-05 10:20:00,94.61,95.41,94.5,95.25,110079.0,85.6481,86.3723,85.5485,86.2275,110079.0
2018-04-05 10:30:00,95.27,95.59,94.8,95.02,94893.0,86.2456,86.5353,85.8201,86.0193,94893.0
2018-04-05 10:40:00,95.08,96.26,95.02,95.42,79302.0,86.0736,87.1418,86.0193,86.3814,79302.0
2018-04-05 10:50:00,95.48,95.7,95.03,95.09,64323.0,86.4357,86.6348,86.0283,86.0826,64323.0
2018-04-05 11:00:00,95.1,95.85,95.01,95.6,29863.0,86.0917,86.7706,86.0102,86.5443,29863.0
2018-04-05 11:10:00,95.66,95.88,95.43,95.61,48487.0,86.5986,86.7978,86.3904,86.5534,48487.0
2018-04-05 11:20:00,95.7,95.79,95.48,95.5,21674.0,86.6348,86.7163,86.4357,86.4538,21674.0
2018-04-05 11:30:00,95.46,95.54,95.23,95.33,21798.0,86.4176,86.49,86.2094,86.2999,21798.0
2018-04-05 11:40:00,95.35,95.6,95.3,95.51,20913.0,86.318,86.5443,86.2727,86.4628,20913.0
2018-04-05 11:50:00,95.47,95.93,95.46,95.93,20240.0,86.4266,86.8431,86.4176,86.8431,20240.0
2018-04-05 12:00:00,95.93,96.11,95.7,95.81,23004.0,86.8431,87.006,86.6348,86.7344,23004.0
2018-04-05 12:10:00,95.8,95.81,95.2,95.22,14543.0,86.7254,86.7344,86.1822,86.2003,14543.0
2018-04-05 12:20:00,95.2,95.66,95.14,95.62,47149.0,86.1822,86.5986,86.1279,86.5624,47149.0
2018-04-05 12:30:00,95.58,95.75,95.45,95.75,49126.0,86.5262,86.6801,86.4085,86.6801,49126.0
2018-04-05 12:40:00,95.76,95.88,95.44,95.5,25279.0,86.6892,86.7978,86.3995,86.4538,25279.0
2018-04-05 12:50:00,95.48,95.73,95.35,95.61,18645.0,86.4357,86.662,86.318,86.5534,18645.0
2018-04-05 13:00:00,95.66,95.89,95.66,95.79,14254.0,86.5986,86.8068,86.5986,86.7163,14254.0
2018-04-05 13:10:00,95.77,95.78,95.4,95.42,13080.0,86.6982,86.7073,86.3633,86.3814,13080.0
2018-04-05 13:20:00,95.36,95.53,95.19,95.35,17297.0,86.327,86.4809,86.1731,86.318,17297.0
2018-04-05 13:30:00,95.31,95.42,95.18,95.29,20078.0,86.2818,86.3814,86.1641,86.2637,20078.0
2018-04-05 13:40:00,95.27,95.36,95.04,95.32,19357.0,86.2456,86.327,86.0374,86.2908,19357.0
2018-04-05 13:50:00,95.3,95.4,95.23,95.4,12099.0,86.2727,86.3633,86.2094,86.3633,12099.0
2018-04-05 14:00:00,95.41,95.49,95.22,95.26,13143.0,86.3723,86.4447,86.2003,86.2365,13143.0
2018-04-05 14:10:00,95.27,95.35,95.19,95.28,15669.0,86.2456,86.318,86.1731,86.2546,15669.0
2018-04-05 14:20:00,95.33,95.45,95.25,95.42,14063.0,86.2999,86.4085,86.2275,86.3814,14063.0
2018-04-05 14:30:00,95.41,95.65,95.41,95.55,15060.0,86.3723,86.5896,86.3723,86.499,15060.0
2018-04-05 14:40:00,95.58,96.1,95.58,95.89,24652.0,86.5262,86.9969,86.5262,86.8068,24652.0
2018-04-05 14:50:00,95.91,96.21,95.91,96.16,18580.0,86.8249,87.0965,86.8249,87.0513,18580.0
2018-04-05 15:00:00,96.16,96.27,96.0,96.23,27481.0,87.0513,87.1508,86.9064,87.1146,27481.0
2018-04-05 15:10:00,96.2,96.39,96.19,96.27,51787.0,87.0875,87.2595,87.0784,87.1508,51787.0
2018-04-05 15:20:00,96.28,96.34,96.2,96.3,52803.0,87.1599,87.2142,87.0875,87.178,52803.0
2018-04-05 15:30:00,96.31,96.31,95.77,95.81,62577.0,87.1871,87.1871,86.6982,86.7344,62577.0
2018-04-05 15:40:00,95.8,96.15,95.8,96.08,80926.0,86.7254,87.0422,86.7254,86.9788,80926.0
2018-04-05 15:50:00,96.08,96.09,95.7,95.81,157685.0,86.9788,86.9879,86.6348,86.7344,157685.0
2018-04-06 09:30:00,94.51,95.29,93.75,95.18,59603.0,85.5576,86.2637,84.8696,86.1641,59603.0
2018-04-06 09:40:00,95.11,95.62,94.93,95.46,36576.0,86.1007,86.5624,85.9378,86.4176,36576.0
2018-04-06 09:50:00,95.46,95.54,95.3,95.35,21578.0,86.4176,86.49,86.2727,86.318,21578.0
2018-04-06 10:00:00,95.38,95.43,94.67,94.67,40895.0,86.3451,86.3904,85.7024,85.7024,40895.0
2018-04-06 10:10:00,94.63,94.63,94.13,94.26,37355.0,85.6662,85.6662,85.2136,85.3312,37355.0
2018-04-06 10:20:00,94.28,94.41,93.3,93.49,61566.0,85.3493,85.467,84.4622,84.6342,61566.0
2018-04-06 10:30:00,93.41,93.6,93.04,93.07,41755.0,84.5618,84.7338,84.2268,84.254,41755.0
2018-04-06 10:40:00,93.11,93.24,92.66,92.81,43398.0,84.2902,84.4079,83.8828,84.0186,43398.0
2018-04-06 10:50:00,92.78,92.87,92.55,92.57,18325.0,83.9914,84.0729,83.7832,83.8013,18325.0
2018-04-06 11:00:00,92.55,92.55,92.21,92.33,30469.0,83.7832,83.7832,83.4754,83.5841,30469.0
2018-04-06 11:10:00,92.33,92.42,92.09,92.11,44842.0,83.5841,83.6655,83.3668,83.3849,44842.0
2018-04-06 11:20:00,92.11,92.18,91.88,91.9,32695.0,83.3849,83.4483,83.1767,83.1948,32695.0
2018-04-06 11:30:00,91.97,92.19,91.85,92.12,34819.0,83.2582,83.4573,83.1495,83.394,34819.0
2018-04-06 11:40:00,92.08,92.2,91.98,92.14,21788.0,83.3577,83.4664,83.2672,83.4121,21788.0
2018-04-06 11:50:00,92.08,92.84,92.08,92.76,23514.0,83.3577,84.0458,83.3577,83.9733,23514.0
2018-04-06 12:00:00,92.77,93.06,92.6,92.98,37319.0,83.9824,84.2449,83.8285,84.1725,37319.0
2018-04-06 12:10:00,92.96,93.05,92.86,92.98,39858.0,84.1544,84.2359,84.0639,84.1725,39858.0
2018-04-06 12:20:00,92.98,93.0,92.8,92.95,60091.0,84.1725,84.1906,84.0095,84.1453,60091.0
2018-04-06 12:30:00,92.97,93.12,92.92,92.98,23235.0,84.1634,84.2992,84.1182,84.1725,23235.0
2018-04-06 12:40:00,92.99,93.33,92.97,93.26,23650.0,84.1815,84.4893,84.1634,84.426,23650.0
2018-04-06 12:50:00,93.28,93.3,93.14,93.25,12833.0,84.4441,84.4622,84.3173,84.4169,12833.0
2018-04-06 13:00:00,93.24,93.24,92.89,92.92,23957.0,84.4079,84.4079,84.091,84.1182,23957.0
2018-04-06 13:10:00,92.87,93.11,92.83,92.99,34393.0,84.0729,84.2902,84.0367,84.1815,34393.0
2018-04-06 13:20:00,93.02,93.02,92.57,92.98,39703.0,84.2087,84.2087,83.8013,84.1725,39703.0
2018-04-06 13:30:00,92.97,93.03,92.78,92.88,124911.0,84.1634,84.2178,83.9914,84.082,124911.0
2018-04-06 13:40:00,92.86,92.93,92.65,92.73,88634.0,84.0639,84.1272,83.8737,83.9462,88634.0
2018-04-06 13:50:00,92.73,92.79,92.25,92.33,66837.0,83.9462,84.0005,83.5116,83.5841,66837.0
2018-04-06 14:00:00,92.28,92.43,92.16,92.34,47527.0,83.5388,83.6746,83.4302,83.5931,47527.0
2018-04-06 14:10:00,92.34,92.42,92.15,92.16,45875.0,83.5931,83.6655,83.4211,83.4302,45875.0
2018-04-06 14:20:00,92.23,92.26,91.93,92.03,29878.0,83.4935,83.5207,83.222,83.3125,29878.0
2018-04-06 14:30:00,91.98,92.15,91.94,91.99,61461.0,83.2672,83.4211,83.231,83.2763,61461.0
2018-04-06 14:40:00,91.96,92.0,91.79,91.82,76116.0,83.2491,83.2853,83.0952,83.1224,76116.0
2018-04-06 14:50:00,91.81,91.82,91.23,91.34,35358.0,83.1133,83.1224,82.5883,82.6878,35358.0
2018-04-06 15:00:00,91.37,91.57,91.34,91.54,28578.0,82.715,82.8961,82.6878,82.8689,28578.0
2018-04-06 15:10:00,91.51,91.95,91.46,91.7,37819.0,82.8417,83.2401,82.7965,83.0137,37819.0
2018-04-06 15:20:00,91.74,91.78,91.57,91.57,37045.0,83.0499,83.0862,82.8961,82.8961,37045.0
2018-04-06 15:30:00,91.6,91.75,91.53,91.75,52706.0,82.9232,83.059,82.8598,83.059,52706.0
2018-04-06 15:40:00,91.73,91.98,91.57,91.58,82738.0,83.0409,83.2672,82.8961,82.9051,82738.0
2018-04-06 15:50:00,91.61,91.98,91.61,91.81,174883.0,82.9323,83.2672,82.9323,83.1133,174883.0
2018-04-09 09:30:00,92.77,92.77,91.09,91.23,45299.0,83.9824,83.9824,82.4615,82.5883,45299.0
2018-04-09 09:40:00,91.11,91.33,90.89,90.89,17067.0,82.4796,82.6788,82.2805,82.2805,17067.0
2018-04-09 09:50:00,90.94,91.31,90.78,91.03,47712.0,82.3257,82.6607,82.1809,82.4072,47712.0
2018-04-09 10:00:00,91.09,91.3,91.01,91.06,44237.0,82.4615,82.6516,82.3891,82.4344,44237.0
2018-04-09 10:10:00,91.09,91.66,91.09,91.51,20195.0,82.4615,82.9775,82.4615,82.8417,20195.0
2018-04-09 10:20:00,91.42,91.58,91.23,91.45,22652.0,82.7603,82.9051,82.5883,82.7874,22652.0
2018-04-09 10:30:00,91.49,91.76,91.39,91.76,22895.0,82.8236,83.0681,82.7331,83.0681,22895.0
2018-04-09 10:40:00,91.77,91.95,91.57,91.8,27814.0,83.0771,83.2401,82.8961,83.1043,27814.0
2018-04-09 10:50:00,91.81,91.82,91.66,91.71,17216.0,83.1133,83.1224,82.9775,83.0228,17216.0
2018-04-09 11:00:00,91.75,92.06,91.69,91.91,36152.0,83.059,83.3396,83.0047,83.2038,36152.0
2018-04-09 11:10:00,91.91,92.27,91.9,92.27,29269.0,83.2038,83.5297,83.1948,83.5297,29269.0
2018-04-09 11:20:00,92.28,92.57,92.19,92.25,40835.0,83.5388,83.8013,83.4573,83.5116,40835.0
2018-04-09 11:30:00,92.28,92.53,92.06,92.12,16643.0,83.5388,83.7651,83.3396,83.394,16643.0
2018-04-09 11:40:00,92.06,92.15,91.87,91.94,10635.0,83.3396,83.4211,83.1676,83.231,10635.0
2018-04-09 11:50:00,91.94,92.04,91.8,91.99,15959.0,83.231,83.3215,83.1043,83.2763,15959.0
2018-04-09 12:00:00,91.94,91.94,91.69,91.75,9198.0,83.231,83.231,83.0047,83.059,9198.0
2018-04-09 12:10:00,91.71,91.95,91.62,91.84,14408.0,83.0228,83.2401,82.9413,83.1405,14408.0
2018-04-09 12:20:00,91.86,91.87,91.7,91.76,10847.0,83.1586,83.1676,83.0137,83.0681,10847.0
2018-04-09 12:30:00,91.75,91.76,91.54,91.62,15645.0,83.059,83.0681,82.8689,82.9413,15645.0
2018-04-09 12:40:00,91.6,91.64,91.57,91.59,4414.0,82.9232,82.9594,82.8961,82.9142,4414.0
2018-04-09 12:50:00,91.62,91.69,91.59,91.68,7110.0,82.9413,83.0047,82.9142,82.9956,7110.0
2018-04-09 13:00:00,91.64,91.88,91.64,91.84,11370.0,82.9594,83.1767,82.9594,83.1405,11370.0
2018-04-09 13:10:00,91.81,91.97,91.75,91.94,7120.0,83.1133,83.2582,83.059,83.231,7120.0
2018-04-09 13:20:00,91.94,91.95,91.76,91.83,9753.0,83.231,83.2401,83.0681,83.1314,9753.0
2018-04-09 13:30:00,91.89,92.08,91.88,91.95,7750.0,83.1857,83.3577,83.1767,83.2401,7750.0
2018-04-09 13:40:00,91.98,92.18,91.89,92.18,10247.0,83.2672,83.4483,83.1857,83.4483,10247.0
2018-04-09 13:50:00,92.24,92.43,92.12,92.12,9663.0,83.5026,83.6746,83.394,83.394,9663.0
2018-04-09 14:00:00,92.17,92.19,91.96,92.1,11244.0,83.4392,83.4573,83.2491,83.3758,11244.0
2018-04-09 14:10:00,92.05,92.19,91.94,92.19,8884.0,83.3306,83.4573,83.231,83.4573,8884.0
2018-04-09 14:20:00,92.2,92.24,92.0,92.07,8902.0,83.4664,83.5026,83.2853,83.3487,8902.0
2018-04-09 14:30:00,92.11,92.26,92.07,92.16,8870.0,83.3849,83.5207,83.3487,83.4302,8870.0
2018-04-09 14:40:00,92.17,92.17,91.94,92.02,15631.0,83.4392,83.4392,83.231,83.3034,15631.0
2018-04-09 14:50:00,92.05,92.15,91.98,92.15,7537.0,83.3306,83.4211,83.2672,83.4211,7537.0
2018-04-09 15:00:00,92.13,92.13,91.99,92.05,14173.0,83.403,83.403,83.2763,83.3306,14173.0
2018-04-09 15:10:00,92.06,92.12,91.62,91.63,19255.0,83.3396,83.394,82.9413,82.9504,19255.0
2018-04-09 15:20:00,91.61,91.82,91.57,91.82,14344.0,82.9323,83.1224,82.8961,83.1224,14344.0
2018-04-09 15:30:00,91.78,91.86,91.54,91.55,24086.0,83.0862,83.1586,82.8689,82.8779,24086.0
2018-04-09 15:40:00,91.58,91.58,91.37,91.4,57127.0,82.9051,82.9051,82.715,82.7422,57127.0
2018-04-09 15:50:00,91.42,91.53,91.17,91.23,101408.0,82.7603,82.8598,82.5339,82.5883,101408.0
2018-04-10 09:30:00,92.87,93.63,92.5,92.52,44205.0,84.0729,84.7609,83.738,83.7561,44205.0
2018-04-10 09:40:00,92.53,92.57,91.99,92.46,32090.0,83.7651,83.8013,83.2763,83.7017,32090.0
2018-04-10 09:50:00,92.45,92.45,91.68,91.78,32559.0,83.6927,83.6927,82.9956,83.0862,32559.0
2018-04-10 10:00:00,91.8,92.02,91.73,91.91,24072.0,83.1043,83.3034,83.0409,83.2038,24072.0
2018-04-10 10:10:00,91.88,92.46,91.88,92.4,19313.0,83.1767,83.7017,83.1767,83.6474,19313.0
2018-04-10 10:20:00,92.41,92.7,92.33,92.61,17440.0,83.6565,83.919,83.5841,83.8375,17440.0
2018-04-10 10:30:00,92.62,92.97,92.62,92.83,16493.0,83.8466,84.1634,83.8466,84.0367,16493.0
2018-04-10 10:40:00,92.86,92.86,92.58,92.69,12580.0,84.0639,84.0639,83.8104,83.91,12580.0
2018-04-10 10:50:00,92.71,93.0,92.64,92.88,16360.0,83.9281,84.1906,83.8647,84.082,16360.0
2018-04-10 11:00:00,92.92,93.19,92.92,93.11,8962.0,84.1182,84.3626,84.1182,84.2902,8962.0
2018-04-10 11:10:00,93.1,93.12,92.51,92.64,17127.0,84.2811,84.2992,83.747,83.8647,17127.0
2018-04-10 11:20:00,92.66,93.01,92.63,93.0,15215.0,83.8828,84.1996,83.8556,84.1906,15215.0
2018-04-10 11:30:00,92.93,93.11,92.93,93.08,7456.0,84.1272,84.2902,84.1272,84.263,7456.0
2018-04-10 11:40:00,93.09,93.16,92.48,92.71,19334.0,84.2721,84.3354,83.7199,83.9281,19334.0
2018-04-10 11:50:00,92.69,93.09,92.66,92.93,8847.0,83.91,84.2721,83.8828,84.1272,8847.0
2018-04-10 12:00:00,92.9,93.0,92.41,92.71,15908.0,84.1001,84.1906,83.6565,83.9281,15908.0
2018-04-10 12:10:00,92.61,92.76,92.55,92.68,38241.0,83.8375,83.9733,83.7832,83.9009,38241.0
2018-04-10 12:20:00,92.63,92.76,92.2,92.54,27682.0,83.8556,83.9733,83.4664,83.7742,27682.0
2018-04-10 12:30:00,92.53,92.75,92.47,92.66,22555.0,83.7651,83.9643,83.7108,83.8828,22555.0
2018-04-10 12:40:00,92.66,92.7,92.44,92.7,17504.0,83.8828,83.919,83.6836,83.919,17504.0
2018-04-10 12:50:00,92.71,92.73,92.52,92.56,6100.0,83.9281,83.9462,83.7561,83.7923,6100.0
2018-04-10 13:00:00,92.63,92.83,92.52,92.77,20348.0,83.8556,84.0367,83.7561,83.9824,20348.0
2018-04-10 13:10:00,92.87,93.25,92.86,93.16,31819.0,84.0729,84.4169,84.0639,84.3354,31819.0
2018-04-10 13:20:00,93.11,93.41,93.06,93.34,9884.0,84.2902,84.5618,84.2449,84.4984,9884.0
2018-04-10 13:30:00,93.37,93.51,93.27,93.28,18241.0,84.5255,84.6523,84.435,84.4441,18241.0
2018-04-10 13:40:00,93.26,93.29,92.94,93.05,18346.0,84.426,84.4531,84.1363,84.2359,18346.0
2018-04-10 13:50:00,93.09,93.32,93.06,93.2,42792.0,84.2721,84.4803,84.2449,84.3716,42792.0
2018-04-10 14:00:00,93.21,93.21,92.96,93.03,20681.0,84.3807,84.3807,84.1544,84.2178,20681.0
2018-04-10 14:10:00,93.08,93.1,92.95,93.06,48909.0,84.263,84.2811,84.1453,84.2449,48909.0
2018-04-10 14:20:00,93.04,93.09,92.93,92.97,28965.0,84.2268,84.2721,84.1272,84.1634,28965.0
2018-04-10 14:30:00,92.99,93.08,92.7,92.85,21066.0,84.1815,84.263,83.919,84.0548,21066.0
2018-04-10 14:40:00,92.87,93.05,92.62,92.65,38482.0,84.0729,84.2359,83.8466,83.8737,38482.0
2018-04-10 14:50:00,92.64,92.79,92.5,92.72,38361.0,83.8647,84.0005,83.738,83.9371,38361.0
2018-04-10 15:00:00,92.72,93.06,92.71,92.9,20204.0,83.9371,84.2449,83.9281,84.1001,20204.0
2018-04-10 15:10:00,92.99,93.0,92.58,92.68,35231.0,84.1815,84.1906,83.8104,83.9009,35231.0
2018-04-10 15:20:00,92.66,92.7,92.18,92.34,51578.0,83.8828,83.919,83.4483,83.5931,51578.0
2018-04-10 15:30:00,92.31,92.63,92.28,92.63,37111.0,83.566,83.8556,83.5388,83.8556,37111.0
2018-04-10 15:40:00,92.67,92.67,92.37,92.48,62030.0,83.8919,83.8919,83.6203,83.7199,62030.0
2018-04-10 15:50:00,92.5,92.57,92.2,92.33,149476.0,83.738,83.8013,83.4664,83.5841,149476.0
2018-04-11 09:30:00,91.84,92.18,91.21,91.88,52701.0,83.1405,83.4483,82.5702,83.1767,52701.0
2018-04-11 09:40:00,91.83,93.13,91.79,92.9,33592.0,83.1314,84.3083,83.0952,84.1001,33592.0
2018-04-11 09:50:00,92.91,93.12,92.73,93.04,18452.0,84.1091,84.2992,83.9462,84.2268,18452.0
2018-04-11 10:00:00,93.03,93.12,92.52,92.6,21037.0,84.2178,84.2992,83.7561,83.8285,21037.0
2018-04-11 10:10:00,92.59,92.61,92.27,92.34,16379.0,83.8194,83.8375,83.5297,83.5931,16379.0
2018-04-11 10:20:00,92.35,92.59,92.08,92.53,14888.0,83.6022,83.8194,83.3577,83.7651,14888.0
2018-04-11 10:30:00,92.46,92.81,92.37,92.64,17924.0,83.7017,84.0186,83.6203,83.8647,17924.0
2018-04-11 10:40:00,92.65,93.02,92.56,92.83,24398.0,83.8737,84.2087,83.7923,84.0367,24398.0
2018-04-11 10:50:00,92.82,92.82,92.57,92.57,22378.0,84.0276,84.0276,83.8013,83.8013,22378.0
2018-04-11 11:00:00,92.58,92.91,92.56,92.81,28371.0,83.8104,84.1091,83.7923,84.0186,28371.0
2018-04-11 11:10:00,92.82,93.13,92.82,92.95,16715.0,84.0276,84.3083,84.0276,84.1453,16715.0
2018-04-11 11:20:00,92.91,93.51,92.89,93.42,24035.0,84.1091,84.6523,84.091,84.5708,24035.0
2018-04-11 11:30:00,93.49,93.91,93.44,93.9,23323.0,84.6342,85.0144,84.5889,85.0053,23323.0
2018-04-11 11:40:00,93.91,93.99,93.59,93.8,18892.0,85.0144,85.0868,84.7247,84.9148,18892.0
2018-04-11 11:50:00,93.79,93.82,93.38,93.57,12183.0,84.9058,84.9329,84.5346,84.7066,12183.0
2018-04-11 12:00:00,93.49,93.72,93.42,93.46,13087.0,84.6342,84.8424,84.5708,84.607,13087.0
2018-04-11 12:10:00,93.42,93.55,93.21,93.22,27039.0,84.5708,84.6885,84.3807,84.3898,27039.0
2018-04-11 12:20:00,93.27,93.4,93.23,93.29,10945.0,84.435,84.5527,84.3988,84.4531,10945.0
2018-04-11 12:30:00,93.33,93.42,93.29,93.32,9334.0,84.4893,84.5708,84.4531,84.4803,9334.0
2018-04-11 12:40:00,93.31,93.42,93.2,93.22,9946.0,84.4712,84.5708,84.3716,84.3898,9946.0
2018-04-11 12:50:00,93.23,93.24,92.99,92.99,10612.0,84.3988,84.4079,84.1815,84.1815,10612.0
2018-04-11 13:00:00,93.03,93.19,92.96,93.1,15029.0,84.2178,84.3626,84.1544,84.2811,15029.0
2018-04-11 13:10:00,93.11,93.17,92.92,93.16,12022.0,84.2902,84.3445,84.1182,84.3354,12022.0
2018-04-11 13:20:00,93.16,93.41,93.13,93.27,30661.0,84.3354,84.5618,84.3083,84.435,30661.0
2018-04-11 13:30:00,93.3,93.3,93.04,93.12,18969.0,84.4622,84.4622,84.2268,84.2992,18969.0
2018-04-11 13:40:00,93.16,93.38,93.04,93.37,16660.0,84.3354,84.5346,84.2268,84.5255,16660.0
2018-04-11 13:50:00,93.35,93.4,93.19,93.4,14787.0,84.5074,84.5527,84.3626,84.5527,14787.0
2018-04-11 14:00:00,93.41,93.53,93.13,93.15,17091.0,84.5618,84.6704,84.3083,84.3264,17091.0
2018-04-11 14:10:00,93.07,93.46,93.03,93.46,13951.0,84.254,84.607,84.2178,84.607,13951.0
2018-04-11 14:20:00,93.42,93.45,93.14,93.14,7114.0,84.5708,84.598,84.3173,84.3173,7114.0
2018-04-11 14:30:00,93.13,93.33,93.11,93.11,6808.0,84.3083,84.4893,84.2902,84.2902,6808.0
2018-04-11 14:40:00,93.15,93.29,93.02,93.06,12065.0,84.3264,84.4531,84.2087,84.2449,12065.0
2018-04-11 14:50:00,93.05,93.09,92.91,93.06,18140.0,84.2359,84.2721,84.1091,84.2449,18140.0
2018-04-11 15:00:00,93.08,93.23,92.87,92.93,12160.0,84.263,84.3988,84.0729,84.1272,12160.0
2018-04-11 15:10:00,92.94,92.98,92.72,92.87,14347.0,84.1363,84.1725,83.9371,84.0729,14347.0
2018-04-11 15:20:00,92.9,93.09,92.86,93.09,22955.0,84.1001,84.2721,84.0639,84.2721,22955.0
2018-04-11 15:30:00,93.09,93.26,93.09,93.17,17453.0,84.2721,84.426,84.2721,84.3445,17453.0
2018-04-11 15:40:00,93.15,93.33,93.14,93.2,33586.0,84.3264,84.4893,84.3173,84.3716,33586.0
2018-04-11 15:50:00,93.2,93.45,93.16,93.3,123619.0,84.3716,84.598,84.3354,84.4622,123619.0
2018-04-12 09:30:00,93.65,93.7,92.32,92.43,51320.0,84.779,84.8243,83.575,83.6746,51320.0
2018-04-12 09:40:00,92.59,93.36,92.44,93.2,31542.0,83.8194,84.5165,83.6836,84.3716,31542.0
2018-04-12 09:50:00,93.3,93.66,93.23,93.55,25820.0,84.4622,84.7881,84.3988,84.6885,25820.0
2018-04-12 10:00:00,93.55,93.69,93.33,93.56,18254.0,84.6885,84.8152,84.4893,84.6975,18254.0
2018-04-12 10:10:00,93.56,93.66,93.3,93.55,16942.0,84.6975,84.7881,84.4622,84.6885,16942.0
2018-04-12 10:20:00,93.56,93.64,93.21,93.46,25988.0,84.6975,84.77,84.3807,84.607,25988.0
2018-04-12 10:30:00,93.51,93.6,93.12,93.12,10103.0,84.6523,84.7338,84.2992,84.2992,10103.0
2018-04-12 10:40:00,93.09,93.16,92.65,92.9,17604.0,84.2721,84.3354,83.8737,84.1001,17604.0
2018-04-12 10:50:00,92.94,92.94,92.4,92.4,10712.0,84.1363,84.1363,83.6474,83.6474,10712.0
2018-04-12 11:00:00,92.4,92.83,92.37,92.77,23493.0,83.6474,84.0367,83.6203,83.9824,23493.0
2018-04-12 11:10:00,92.79,92.93,92.6,92.78,16169.0,84.0005,84.1272,83.8285,83.9914,16169.0
2018-04-12 11:20:00,92.79,92.8,92.49,92.8,11648.0,84.0005,84.0095,83.7289,84.0095,11648.0
2018-04-12 11:30:00,92.73,92.98,92.64,92.94,16399.0,83.9462,84.1725,83.8647,84.1363,16399.0
2018-04-12 11:40:00,92.92,92.97,92.73,92.73,11507.0,84.1182,84.1634,83.9462,83.9462,11507.0
2018-04-12 11:50:00,92.76,92.77,92.53,92.54,11074.0,83.9733,83.9824,83.7651,83.7742,11074.0
2018-04-12 12:00:00,92.54,92.59,92.35,92.56,13837.0,83.7742,83.8194,83.6022,83.7923,13837.0
2018-04-12 12:10:00,92.55,92.63,92.46,92.63,8487.0,83.7832,83.8556,83.7017,83.8556,8487.0
2018-04-12 12:20:00,92.63,92.63,92.48,92.6,13985.0,83.8556,83.8556,83.7199,83.8285,13985.0
2018-04-12 12:30:00,92.61,92.95,92.59,92.8,13068.0,83.8375,84.1453,83.8194,84.0095,13068.0
2018-04-12 12:40:00,92.8,93.07,92.78,93.03,31434.0,84.0095,84.254,83.9914,84.2178,31434.0
2018-04-12 12:50:00,93.05,93.12,93.01,93.05,7089.0,84.2359,84.2992,84.1996,84.2359,7089.0
2018-04-12 13:00:00,93.04,93.2,92.94,93.13,12871.0,84.2268,84.3716,84.1363,84.3083,12871.0
2018-04-12 13:10:00,93.17,93.21,92.9,93.01,9576.0,84.3445,84.3807,84.1001,84.1996,9576.0
2018-04-12 13:20:00,92.96,93.06,92.82,92.95,14406.0,84.1544,84.2449,84.0276,84.1453,14406.0
2018-04-12 13:30:00,92.93,93.27,92.88,93.19,11164.0,84.1272,84.435,84.082,84.3626,11164.0
2018-04-12 13:40:00,93.2,93.38,93.08,93.26,14311.0,84.3716,84.5346,84.263,84.426,14311.0
2018-04-12 13:50:00,93.3,93.44,93.12,93.22,7840.0,84.4622,84.5889,84.2992,84.3898,7840.0
2018-04-12 14:00:00,93.25,93.25,93.13,93.17,11457.0,84.4169,84.4169,84.3083,84.3445,11457.0
2018-04-12 14:10:00,93.2,93.36,93.17,93.36,39075.0,84.3716,84.5165,84.3445,84.5165,39075.0
2018-04-12 14:20:00,93.35,93.46,93.35,93.38,7554.0,84.5074,84.607,84.5074,84.5346,7554.0
2018-04-12 14:30:00,93.37,93.43,93.33,93.36,12960.0,84.5255,84.5799,84.4893,84.5165,12960.0
2018-04-12 14:40:00,93.37,93.41,93.28,93.37,13620.0,84.5255,84.5618,84.4441,84.5255,13620.0
2018-04-12 14:50:00,93.39,93.54,93.34,93.53,14068.0,84.5437,84.6794,84.4984,84.6704,14068.0
2018-04-12 15:00:00,93.54,93.69,93.45,93.55,29446.0,84.6794,84.8152,84.598,84.6885,29446.0
2018-04-12 15:10:00,93.58,93.76,93.57,93.72,17473.0,84.7157,84.8786,84.7066,84.8424,17473.0
2018-04-12 15:20:00,93.71,94.09,93.71,93.93,39493.0,84.8333,85.1773,84.8333,85.0325,39493.0
2018-04-12 15:30:00,93.92,93.93,93.7,93.78,25592.0,85.0234,85.0325,84.8243,84.8967,25592.0
2018-04-12 15:40:00,93.76,93.8,93.3,93.3,45304.0,84.8786,84.9148,84.4622,84.4622,45304.0
2018-04-12 15:50:00,93.34,93.45,93.32,93.39,100327.0,84.4984,84.598,84.4803,84.5437,100327.0
2018-04-13 09:30:00,96.14,96.25,94.75,95.28,126793.0,87.0332,87.1327,85.7748,86.2546,126793.0
2018-04-13 09:40:00,95.33,95.98,94.85,95.88,76788.0,86.2999,86.8883,85.8654,86.7978,76788.0
2018-04-13 09:50:00,95.79,96.44,95.78,95.85,54352.0,86.7163,87.3047,86.7073,86.7706,54352.0
2018-04-13 10:00:00,95.81,96.02,95.62,95.94,34375.0,86.7344,86.9245,86.5624,86.8521,34375.0
2018-04-13 10:10:00,95.94,96.38,95.8,96.32,40722.0,86.8521,87.2504,86.7254,87.1961,40722.0
2018-04-13 10:20:00,96.31,96.33,95.13,95.32,60255.0,87.1871,87.2052,86.1188,86.2908,60255.0
2018-04-13 10:30:00,95.31,95.68,94.98,95.24,24672.0,86.2818,86.6167,85.983,86.2184,24672.0
2018-04-13 10:40:00,95.26,95.4,94.9,95.26,33455.0,86.2365,86.3633,85.9106,86.2365,33455.0
2018-04-13 10:50:00,95.25,95.28,94.81,94.82,15105.0,86.2275,86.2546,85.8291,85.8382,15105.0
2018-04-13 11:00:00,94.81,94.96,94.71,94.76,22475.0,85.8291,85.9649,85.7386,85.7839,22475.0
2018-04-13 11:10:00,94.8,94.95,94.55,94.58,43079.0,85.8201,85.9559,85.5938,85.6209,43079.0
2018-04-13 11:20:00,94.54,94.88,94.44,94.63,18471.0,85.5847,85.8925,85.4942,85.6662,18471.0
2018-04-13 11:30:00,94.59,94.98,94.58,94.79,18520.0,85.63,85.983,85.6209,85.811,18520.0
2018-04-13 11:40:00,94.77,95.04,94.77,94.83,19320.0,85.7929,86.0374,85.7929,85.8472,19320.0
2018-04-13 11:50:00,94.83,94.93,94.64,94.87,10499.0,85.8472,85.9378,85.6752,85.8835,10499.0
2018-04-13 12:00:00,94.81,94.98,94.72,94.75,12011.0,85.8291,85.983,85.7477,85.7748,12011.0
2018-04-13 12:10:00,94.71,94.8,94.65,94.75,8492.0,85.7386,85.8201,85.6843,85.7748,8492.0
2018-04-13 12:20:00,94.71,95.0,94.71,94.98,8785.0,85.7386,86.0011,85.7386,85.983,8785.0
2018-04-13 12:30:00,95.03,95.03,94.83,94.93,9397.0,86.0283,86.0283,85.8472,85.9378,9397.0
2018-04-13 12:40:00,94.92,95.25,94.89,94.98,83460.0,85.9287,86.2275,85.9016,85.983,83460.0
2018-04-13 12:50:00,94.98,95.04,94.79,94.96,18808.0,85.983,86.0374,85.811,85.9649,18808.0
2018-04-13 13:00:00,94.95,95.37,94.92,95.27,62216.0,85.9559,86.3361,85.9287,86.2456,62216.0
2018-04-13 13:10:00,95.23,95.28,95.12,95.16,20058.0,86.2094,86.2546,86.1098,86.146,20058.0
2018-04-13 13:20:00,95.18,95.54,95.18,95.52,21380.0,86.1641,86.49,86.1641,86.4719,21380.0
2018-04-13 13:30:00,95.5,95.67,95.46,95.64,21657.0,86.4538,86.6077,86.4176,86.5805,21657.0
2018-04-13 13:40:00,95.64,95.7,95.49,95.55,15777.0,86.5805,86.6348,86.4447,86.499,15777.0
2018-04-13 13:50:00,95.52,95.66,95.46,95.49,15002.0,86.4719,86.5986,86.4176,86.4447,15002.0
2018-04-13 14:00:00,95.51,95.51,95.28,95.28,31645.0,86.4628,86.4628,86.2546,86.2546,31645.0
2018-04-13 14:10:00,95.28,95.31,95.18,95.2,18819.0,86.2546,86.2818,86.1641,86.1822,18819.0
2018-04-13 14:20:00,95.16,95.28,95.12,95.24,17940.0,86.146,86.2546,86.1098,86.2184,17940.0
2018-04-13 14:30:00,95.24,95.3,95.09,95.13,13087.0,86.2184,86.2727,86.0826,86.1188,13087.0
2018-04-13 14:40:00,95.11,95.2,95.03,95.07,18271.0,86.1007,86.1822,86.0283,86.0645,18271.0
2018-04-13 14:50:00,95.02,95.12,94.97,95.08,20042.0,86.0193,86.1098,85.974,86.0736,20042.0
2018-04-13 15:00:00,95.1,95.1,94.85,95.03,29082.0,86.0917,86.0917,85.8654,86.0283,29082.0
2018-04-13 15:10:00,95.03,95.21,94.92,94.97,22880.0,86.0283,86.1913,85.9287,85.974,22880.0
2018-04-13 15:20:00,94.95,95.23,94.95,95.2,29594.0,85.9559,86.2094,85.9559,86.1822,29594.0
2018-04-13 15:30:00,95.2,95.42,95.14,95.42,47674.0,86.1822,86.3814,86.1279,86.3814,47674.0
2018-04-13 15:40:00,95.45,95.6,95.35,95.39,77467.0,86.4085,86.5443,86.318,86.3542,77467.0
2018-04-13 15:50:00,95.42,95.61,95.37,95.48,137573.0,86.3814,86.5534,86.3361,86.4357,137573.0
2018-04-16 09:30:00,96.45,96.53,95.22,95.34,56715.0,87.3138,87.3862,86.2003,86.3089,56715.0
2018-04-16 09:40:00,95.29,95.48,94.61,95.02,54311.0,86.2637,86.4357,85.6481,86.0193,54311.0
2018-04-16 09:50:00,95.0,95.15,94.54,94.66,25243.0,86.0011,86.1369,85.5847,85.6934,25243.0
2018-04-16 10:00:00,94.67,95.41,94.67,95.38,27937.0,85.7024,86.3723,85.7024,86.3451,27937.0
2018-04-16 10:10:00,95.38,96.02,95.35,95.75,32398.0,86.3451,86.9245,86.318,86.6801,32398.0
2018-04-16 10:20:00,95.79,96.31,95.76,96.27,19610.0,86.7163,87.1871,86.6892,87.1508,19610.0
2018-04-16 10:30:00,96.28,96.39,95.92,95.92,18264.0,87.1599,87.2595,86.834,86.834,18264.0
2018-04-16 10:40:00,95.92,96.34,95.88,96.28,18909.0,86.834,87.2142,86.7978,87.1599,18909.0
2018-04-16 10:50:00,96.3,96.74,96.23,96.72,19585.0,87.178,87.5763,87.1146,87.5582,19585.0
2018-04-16 11:00:00,96.7,97.03,96.59,96.6,37234.0,87.5401,87.8389,87.4405,87.4496,37234.0
2018-04-16 11:10:00,96.54,96.54,96.22,96.49,10907.0,87.3953,87.3953,87.1056,87.35,10907.0
2018-04-16 11:20:00,96.54,96.55,96.18,96.26,11685.0,87.3953,87.4043,87.0694,87.1418,11685.0
2018-04-16 11:30:00,96.22,96.59,96.16,96.59,7922.0,87.1056,87.4405,87.0513,87.4405,7922.0
2018-04-16 11:40:00,96.65,96.77,96.43,96.54,13724.0,87.4948,87.6035,87.2957,87.3953,13724.0
2018-04-16 11:50:00,96.56,96.8,96.45,96.76,6175.0,87.4134,87.6306,87.3138,87.5944,6175.0
2018-04-16 12:00:00,96.77,96.96,96.77,96.94,10078.0,87.6035,87.7755,87.6035,87.7574,10078.0
2018-04-16 12:10:00,96.92,97.05,96.9,97.05,8203.0,87.7393,87.857,87.7212,87.857,8203.0
2018-04-16 12:20:00,97.05,97.12,96.98,97.06,8051.0,87.857,87.9203,87.7936,87.866,8051.0
2018-04-16 12:30:00,97.1,97.22,96.83,96.94,13968.0,87.9022,88.0109,87.6578,87.7574,13968.0
2018-04-16 12:40:00,96.98,97.14,96.96,97.05,9720.0,87.7936,87.9384,87.7755,87.857,9720.0
2018-04-16 12:50:00,97.02,97.47,97.02,97.39,46421.0,87.8298,88.2372,87.8298,88.1648,46421.0
2018-04-16 13:00:00,97.41,97.58,97.19,97.45,76077.0,88.1829,88.3368,87.9837,88.2191,76077.0
2018-04-16 13:10:00,97.39,97.57,97.36,97.37,30850.0,88.1648,88.3277,88.1376,88.1466,30850.0
2018-04-16 13:20:00,97.39,97.39,97.04,97.07,18735.0,88.1648,88.1648,87.8479,87.8751,18735.0
2018-04-16 13:30:00,97.06,97.3,97.06,97.22,16241.0,87.866,88.0833,87.866,88.0109,16241.0
2018-04-16 13:40:00,97.26,97.27,96.93,96.98,14951.0,88.0471,88.0561,87.7483,87.7936,14951.0
2018-04-16 13:50:00,96.97,97.14,96.89,97.14,10570.0,87.7845,87.9384,87.7121,87.9384,10570.0
2018-04-16 14:00:00,97.12,97.32,97.11,97.15,35649.0,87.9203,88.1014,87.9113,87.9475,35649.0
2018-04-16 14:10:00,97.18,97.34,97.15,97.33,13143.0,87.9746,88.1195,87.9475,88.1104,13143.0
2018-04-16 14:20:00,97.29,97.32,97.14,97.14,18023.0,88.0742,88.1014,87.9384,87.9384,18023.0
2018-04-16 14:30:00,97.16,97.16,97.03,97.14,18636.0,87.9565,87.9565,87.8389,87.9384,18636.0
2018-04-16 14:40:00,97.15,97.48,97.1,97.35,36191.0,87.9475,88.2462,87.9022,88.1285,36191.0
2018-04-16 14:50:00,97.36,97.37,97.04,97.06,15603.0,88.1376,88.1466,87.8479,87.866,15603.0
2018-04-16 15:00:00,97.07,97.16,97.03,97.03,14659.0,87.8751,87.9565,87.8389,87.8389,14659.0
2018-04-16 15:10:00,97.02,97.04,96.83,96.93,35088.0,87.8298,87.8479,87.6578,87.7483,35088.0
2018-04-16 15:20:00,96.93,96.99,96.75,96.94,27626.0,87.7483,87.8026,87.5854,87.7574,27626.0
2018-04-16 15:30:00,96.91,96.93,96.76,96.91,29933.0,87.7302,87.7483,87.5944,87.7302,29933.0
2018-04-16 15:40:00,96.91,96.92,96.78,96.81,48017.0,87.7302,87.7393,87.6125,87.6397,48017.0
2018-04-16 15:50:00,96.83,96.97,96.81,96.87,90017.0,87.6578,87.7845,87.6397,87.694,90017.0
2018-04-17 09:30:00,97.64,97.96,96.26,96.6,76073.0,88.3911,88.6808,87.1418,87.4496,76073.0
2018-04-17 09:40:00,96.57,97.12,96.53,96.99,27090.0,87.4224,87.9203,87.3862,87.8026,27090.0
2018-04-17 09:50:00,97.04,97.2,96.91,96.97,11083.0,87.8479,87.9928,87.7302,87.7845,11083.0
2018-04-17 10:00:00,96.95,97.11,96.65,96.71,15191.0,87.7664,87.9113,87.4948,87.5492,15191.0
2018-04-17 10:10:00,96.72,96.92,96.72,96.79,16017.0,87.5582,87.7393,87.5582,87.6216,16017.0
2018-04-17 10:20:00,96.79,97.01,96.61,97.01,25176.0,87.6216,87.8207,87.4586,87.8207,25176.0
2018-04-17 10:30:00,97.06,97.07,96.72,96.78,17358.0,87.866,87.8751,87.5582,87.6125,17358.0
2018-04-17 10:40:00,96.78,96.78,96.57,96.67,24186.0,87.6125,87.6125,87.4224,87.513,24186.0
2018-04-17 10:50:00,96.66,96.83,96.64,96.77,13668.0,87.5039,87.6578,87.4858,87.6035,13668.0
2018-04-17 11:00:00,96.77,96.95,96.77,96.8,13501.0,87.6035,87.7664,87.6035,87.6306,13501.0
2018-04-17 11:10:00,96.77,96.87,96.77,96.82,7105.0,87.6035,87.694,87.6035,87.6487,7105.0
2018-04-17 11:20:00,96.78,96.92,96.73,96.87,13169.0,87.6125,87.7393,87.5673,87.694,13169.0
2018-04-17 11:30:00,96.84,96.85,96.43,96.45,20814.0,87.6669,87.6759,87.2957,87.3138,20814.0
2018-04-17 11:40:00,96.44,96.49,96.3,96.38,22524.0,87.3047,87.35,87.178,87.2504,22524.0
2018-04-17 11:50:00,96.38,96.85,96.37,96.62,26357.0,87.2504,87.6759,87.2414,87.4677,26357.0
2018-04-17 12:00:00,96.61,96.69,96.53,96.64,20066.0,87.4586,87.5311,87.3862,87.4858,20066.0
2018-04-17 12:10:00,96.67,96.67,96.49,96.51,13342.0,87.513,87.513,87.35,87.3681,13342.0
2018-04-17 12:20:00,96.5,96.5,96.38,96.47,15020.0,87.3591,87.3591,87.2504,87.3319,15020.0
2018-04-17 12:30:00,96.45,96.46,96.35,96.45,19956.0,87.3138,87.3228,87.2233,87.3138,19956.0
2018-04-17 12:40:00,96.43,96.45,96.36,96.39,10732.0,87.2957,87.3138,87.2323,87.2595,10732.0
2018-04-17 12:50:00,96.39,96.44,96.31,96.34,17620.0,87.2595,87.3047,87.1871,87.2142,17620.0
2018-04-17 13:00:00,96.32,96.38,96.23,96.24,12281.0,87.1961,87.2504,87.1146,87.1237,12281.0
2018-04-17 13:10:00,96.22,96.3,95.84,96.09,21954.0,87.1056,87.178,86.7616,86.9879,21954.0
2018-04-17 13:20:00,96.08,96.19,96.04,96.09,19224.0,86.9788,87.0784,86.9426,86.9879,19224.0
2018-04-17 13:30:00,96.11,96.14,96.01,96.14,10829.0,87.006,87.0332,86.9155,87.0332,10829.0
2018-04-17 13:40:00,96.13,96.18,96.08,96.16,9032.0,87.0241,87.0694,86.9788,87.0513,9032.0
2018-04-17 13:50:00,96.13,96.22,96.04,96.19,13995.0,87.0241,87.1056,86.9426,87.0784,13995.0
2018-04-17 14:00:00,96.14,96.28,96.13,96.21,16486.0,87.0332,87.1599,87.0241,87.0965,16486.0
2018-04-17 14:10:00,96.22,96.34,96.11,96.24,16593.0,87.1056,87.2142,87.006,87.1237,16593.0
2018-04-17 14:20:00,96.21,96.39,96.2,96.39,11486.0,87.0965,87.2595,87.0875,87.2595,11486.0
2018-04-17 14:30:00,96.34,96.38,96.23,96.33,12220.0,87.2142,87.2504,87.1146,87.2052,12220.0
2018-04-17 14:40:00,96.37,96.56,96.37,96.47,16536.0,87.2414,87.4134,87.2414,87.3319,16536.0
2018-04-17 14:50:00,96.47,96.66,96.32,96.63,20232.0,87.3319,87.5039,87.1961,87.4767,20232.0
2018-04-17 15:00:00,96.62,96.95,96.57,96.81,19887.0,87.4677,87.7664,87.4224,87.6397,19887.0
2018-04-17 15:10:00,96.82,97.1,96.76,97.1,21313.0,87.6487,87.9022,87.5944,87.9022,21313.0
2018-04-17 15:20:00,97.14,97.23,97.09,97.21,33162.0,87.9384,88.0199,87.8932,88.0018,33162.0
2018-04-17 15:30:00,97.21,97.26,96.86,96.88,37972.0,88.0018,88.0471,87.685,87.7031,37972.0
2018-04-17 15:40:00,96.89,96.89,96.64,96.67,46055.0,87.7121,87.7121,87.4858,87.513,46055.0
2018-04-17 15:50:00,96.67,96.72,96.61,96.64,131277.0,87.513,87.5582,87.4586,87.4858,131277.0
2018-04-18 09:30:00,97.26,97.45,97.05,97.34,36126.0,88.0471,88.2191,87.857,88.1195,36126.0
2018-04-18 09:40:00,97.28,97.9,97.28,97.65,19590.0,88.0652,88.6264,88.0652,88.4001,19590.0
2018-04-18 09:50:00,97.72,97.77,97.48,97.63,11826.0,88.4635,88.5088,88.2462,88.382,11826.0
2018-04-18 10:00:00,97.62,98.31,97.55,98.13,33167.0,88.373,88.9976,88.3096,88.8347,33167.0
2018-04-18 10:10:00,98.13,98.28,97.83,98.19,12146.0,88.8347,88.9704,88.5631,88.889,12146.0
2018-04-18 10:20:00,98.24,98.41,98.08,98.39,15416.0,88.9342,89.0881,88.7894,89.07,15416.0
2018-04-18 10:30:00,98.39,98.66,98.39,98.54,20203.0,89.07,89.3145,89.07,89.2058,20203.0
2018-04-18 10:40:00,98.6,98.87,98.57,98.74,26791.0,89.2601,89.5046,89.233,89.3869,26791.0
2018-04-18 10:50:00,98.8,99.06,98.68,98.85,38369.0,89.4412,89.6766,89.3326,89.4865,38369.0
2018-04-18 11:00:00,98.86,99.23,98.82,99.19,20150.0,89.4955,89.8305,89.4593,89.7942,20150.0
2018-04-18 11:10:00,99.12,99.3,98.92,98.92,35454.0,89.7309,89.8938,89.5498,89.5498,35454.0
2018-04-18 11:20:00,98.9,99.07,98.61,98.71,17896.0,89.5317,89.6856,89.2692,89.3597,17896.0
2018-04-18 11:30:00,98.72,98.78,98.6,98.7,17739.0,89.3688,89.4231,89.2601,89.3507,17739.0
2018-04-18 11:40:00,98.7,98.8,98.59,98.77,13665.0,89.3507,89.4412,89.2511,89.414,13665.0
2018-04-18 11:50:00,98.77,98.86,98.65,98.69,11816.0,89.414,89.4955,89.3054,89.3416,11816.0
2018-04-18 12:00:00,98.7,98.98,98.65,98.88,19641.0,89.3507,89.6041,89.3054,89.5136,19641.0
2018-04-18 12:10:00,98.91,99.0,98.85,98.86,16971.0,89.5408,89.6222,89.4865,89.4955,16971.0
2018-04-18 12:20:00,98.86,98.93,98.73,98.81,7712.0,89.4955,89.5589,89.3778,89.4502,7712.0
2018-04-18 12:30:00,98.82,99.16,98.82,99.0,37596.0,89.4593,89.7671,89.4593,89.6222,37596.0
2018-04-18 12:40:00,99.01,99.16,99.01,99.1,8444.0,89.6313,89.7671,89.6313,89.7128,8444.0
2018-04-18 12:50:00,99.09,99.38,99.09,99.3,15142.0,89.7037,89.9663,89.7037,89.8938,15142.0
2018-04-18 13:00:00,99.3,99.39,99.26,99.34,8730.0,89.8938,89.9753,89.8576,89.93,8730.0
2018-04-18 13:10:00,99.35,99.78,99.35,99.72,23666.0,89.9391,90.3284,89.9391,90.274,23666.0
2018-04-18 13:20:00,99.69,99.69,99.34,99.5,20898.0,90.2469,90.2469,89.93,90.0749,20898.0
2018-04-18 13:30:00,99.5,99.54,99.29,99.29,24469.0,90.0749,90.1111,89.8848,89.8848,24469.0
2018-04-18 13:40:00,99.31,99.34,99.12,99.34,15303.0,89.9029,89.93,89.7309,89.93,15303.0
2018-04-18 13:50:00,99.37,99.46,99.22,99.25,17488.0,89.9572,90.0387,89.8214,89.8486,17488.0
2018-04-18 14:00:00,99.33,99.42,99.21,99.3,11098.0,89.921,90.0025,89.8124,89.8938,11098.0
2018-04-18 14:10:00,99.27,99.41,99.22,99.22,13457.0,89.8667,89.9934,89.8214,89.8214,13457.0
2018-04-18 14:20:00,99.22,99.26,99.0,99.13,24666.0,89.8214,89.8576,89.6222,89.7399,24666.0
2018-04-18 14:30:00,99.23,99.23,99.04,99.08,14300.0,89.8305,89.8305,89.6585,89.6947,14300.0
2018-04-18 14:40:00,99.1,99.19,99.06,99.19,11245.0,89.7128,89.7942,89.6766,89.7942,11245.0
2018-04-18 14:50:00,99.17,99.47,99.16,99.35,23671.0,89.7761,90.0477,89.7671,89.9391,23671.0
2018-04-18 15:00:00,99.38,99.38,99.23,99.24,20470.0,89.9663,89.9663,89.8305,89.8395,20470.0
2018-04-18 15:10:00,99.26,99.3,99.09,99.11,22861.0,89.8576,89.8938,89.7037,89.7218,22861.0
2018-04-18 15:20:00,99.15,99.17,99.01,99.02,18613.0,89.758,89.7761,89.6313,89.6404,18613.0
2018-04-18 15:30:00,99.02,99.1,99.01,99.05,43248.0,89.6404,89.7128,89.6313,89.6675,43248.0
2018-04-18 15:40:00,99.05,99.09,98.94,98.98,47660.0,89.6675,89.7037,89.5679,89.6041,47660.0
2018-04-18 15:50:00,98.95,99.01,98.78,98.82,76892.0,89.577,89.6313,89.4231,89.4593,76892.0
2018-04-19 09:30:00,99.0,99.7,98.65,99.12,59305.0,89.6222,90.2559,89.3054,89.7309,59305.0
2018-04-19 09:40:00,99.19,99.19,98.44,98.7,38155.0,89.7942,89.7942,89.1153,89.3507,38155.0
2018-04-19 09:50:00,98.73,98.77,97.89,98.24,51206.0,89.3778,89.414,88.6174,88.9342,51206.0
2018-04-19 10:00:00,98.23,98.23,97.36,97.78,41002.0,88.9252,88.9252,88.1376,88.5178,41002.0
2018-04-19 10:10:00,97.71,98.09,97.63,97.84,59861.0,88.4544,88.7984,88.382,88.5721,59861.0
2018-04-19 10:20:00,97.87,97.95,97.64,97.7,21917.0,88.5993,88.6717,88.3911,88.4454,21917.0
2018-04-19 10:30:00,97.7,97.91,97.59,97.69,24494.0,88.4454,88.6355,88.3458,88.4363,24494.0
2018-04-19 10:40:00,97.67,97.7,97.15,97.26,62711.0,88.4182,88.4454,87.9475,88.0471,62711.0
2018-04-19 10:50:00,97.22,97.31,97.14,97.24,20190.0,88.0109,88.0923,87.9384,88.029,20190.0
2018-04-19 11:00:00,97.27,97.31,96.92,97.29,24488.0,88.0561,88.0923,87.7393,88.0742,24488.0
2018-04-19 11:10:00,97.29,97.51,97.29,97.33,14956.0,88.0742,88.2734,88.0742,88.1104,14956.0
2018-04-19 11:20:00,97.39,97.61,97.36,97.56,13141.0,88.1648,88.3639,88.1376,88.3186,13141.0
2018-04-19 11:30:00,97.58,97.64,97.45,97.45,15664.0,88.3368,88.3911,88.2191,88.2191,15664.0
2018-04-19 11:40:00,97.49,97.78,97.45,97.53,24773.0,88.2553,88.5178,88.2191,88.2915,24773.0
2018-04-19 11:50:00,97.55,97.57,97.22,97.22,13106.0,88.3096,88.3277,88.0109,88.0109,13106.0
2018-04-19 12:00:00,97.16,97.28,97.1,97.28,9985.0,87.9565,88.0652,87.9022,88.0652,9985.0
2018-04-19 12:10:00,97.29,97.46,97.26,97.27,14316.0,88.0742,88.2281,88.0471,88.0561,14316.0
2018-04-19 12:20:00,97.31,97.34,97.17,97.31,25079.0,88.0923,88.1195,87.9656,88.0923,25079.0
2018-04-19 12:30:00,97.33,97.6,97.33,97.56,7804.0,88.1104,88.3549,88.1104,88.3186,7804.0
2018-04-19 12:40:00,97.59,97.65,97.49,97.6,7253.0,88.3458,88.4001,88.2553,88.3549,7253.0
2018-04-19 12:50:00,97.59,97.7,97.52,97.68,32100.0,88.3458,88.4454,88.2824,88.4273,32100.0
2018-04-19 13:00:00,97.63,97.63,97.2,97.35,20646.0,88.382,88.382,87.9928,88.1285,20646.0
2018-04-19 13:10:00,97.42,97.63,97.39,97.63,9599.0,88.1919,88.382,88.1648,88.382,9599.0
2018-04-19 13:20:00,97.62,97.69,97.52,97.65,43816.0,88.373,88.4363,88.2824,88.4001,43816.0
2018-04-19 13:30:00,97.66,97.92,97.66,97.89,9080.0,88.4092,88.6445,88.4092,88.6174,9080.0
2018-04-19 13:40:00,97.91,98.16,97.82,98.11,13122.0,88.6355,88.8618,88.554,88.8166,13122.0
2018-04-19 13:50:00,98.12,98.2,98.01,98.13,9606.0,88.8256,88.898,88.726,88.8347,9606.0
2018-04-19 14:00:00,98.11,98.13,97.88,98.02,12036.0,88.8166,88.8347,88.6083,88.7351,12036.0
2018-04-19 14:10:00,97.99,98.1,97.96,98.06,11810.0,88.7079,88.8075,88.6808,88.7713,11810.0
2018-04-19 14:20:00,98.05,98.32,97.98,98.29,13492.0,88.7622,89.0067,88.6989,88.9795,13492.0
2018-04-19 14:30:00,98.32,98.56,98.31,98.48,25271.0,89.0067,89.2239,88.9976,89.1515,25271.0
2018-04-19 14:40:00,98.45,98.54,98.38,98.43,75696.0,89.1243,89.2058,89.061,89.1062,75696.0
2018-04-19 14:50:00,98.37,98.52,98.31,98.42,11578.0,89.0519,89.1877,88.9976,89.0972,11578.0
2018-04-19 15:00:00,98.42,98.67,98.42,98.67,15782.0,89.0972,89.3235,89.0972,89.3235,15782.0
2018-04-19 15:10:00,98.62,98.65,98.46,98.6,22286.0,89.2782,89.3054,89.1334,89.2601,22286.0
2018-04-19 15:20:00,98.61,98.65,98.44,98.5,24034.0,89.2692,89.3054,89.1153,89.1696,24034.0
2018-04-19 15:30:00,98.51,98.95,98.4,98.7,74544.0,89.1787,89.577,89.0791,89.3507,74544.0
2018-04-19 15:40:00,98.69,98.71,98.39,98.47,39687.0,89.3416,89.3597,89.07,89.1425,39687.0
2018-04-19 15:50:00,98.49,98.59,98.37,98.57,70507.0,89.1606,89.2511,89.0519,89.233,70507.0
2018-04-20 09:30:00,98.23,98.32,97.23,97.83,81531.0,88.9252,89.0067,88.0199,88.5631,81531.0
2018-04-20 09:40:00,97.74,97.86,97.1,97.86,39095.0,88.4816,88.5902,87.9022,88.5902,39095.0
2018-04-20 09:50:00,97.87,98.28,97.7,97.93,17593.0,88.5993,88.9704,88.4454,88.6536,17593.0
2018-04-20 10:00:00,97.9,98.26,97.62,97.68,13496.0,88.6264,88.9523,88.373,88.4273,13496.0
2018-04-20 10:10:00,97.7,98.08,97.63,98.01,16647.0,88.4454,88.7894,88.382,88.726,16647.0
2018-04-20 10:20:00,98.02,98.17,97.83,98.08,9212.0,88.7351,88.8709,88.5631,88.7894,9212.0
2018-04-20 10:30:00,98.04,98.28,97.99,98.22,11985.0,88.7532,88.9704,88.7079,88.9161,11985.0
2018-04-20 10:40:00,98.21,98.28,97.66,97.66,15345.0,88.9071,88.9704,88.4092,88.4092,15345.0
2018-04-20 10:50:00,97.72,97.99,97.5,97.89,10257.0,88.4635,88.7079,88.2643,88.6174,10257.0
2018-04-20 11:00:00,97.79,97.86,97.6,97.62,14756.0,88.5269,88.5902,88.3549,88.373,14756.0
2018-04-20 11:10:00,97.56,97.62,97.3,97.5,14806.0,88.3186,88.373,88.0833,88.2643,14806.0
2018-04-20 11:20:00,97.53,97.53,97.32,97.4,6912.0,88.2915,88.2915,88.1014,88.1738,6912.0
2018-04-20 11:30:00,97.34,97.83,97.34,97.83,13718.0,88.1195,88.5631,88.1195,88.5631,13718.0
2018-04-20 11:40:00,97.8,97.98,97.77,97.82,12791.0,88.5359,88.6989,88.5088,88.554,12791.0
2018-04-20 11:50:00,97.84,98.01,97.78,98.0,9540.0,88.5721,88.726,88.5178,88.717,9540.0
2018-04-20 12:00:00,98.01,98.03,97.66,97.94,19943.0,88.726,88.7441,88.4092,88.6627,19943.0
2018-04-20 12:10:00,97.99,98.07,97.77,97.77,11639.0,88.7079,88.7803,88.5088,88.5088,11639.0
2018-04-20 12:20:00,97.7,97.9,97.69,97.86,6825.0,88.4454,88.6264,88.4363,88.5902,6825.0
2018-04-20 12:30:00,97.86,97.88,97.71,97.76,16103.0,88.5902,88.6083,88.4544,88.4997,16103.0
2018-04-20 12:40:00,97.75,97.85,97.72,97.74,5200.0,88.4907,88.5812,88.4635,88.4816,5200.0
2018-04-20 12:50:00,97.75,97.89,97.69,97.78,5615.0,88.4907,88.6174,88.4363,88.5178,5615.0
2018-04-20 13:00:00,97.77,97.88,97.68,97.82,5502.0,88.5088,88.6083,88.4273,88.554,5502.0
2018-04-20 13:10:00,97.81,98.12,97.81,97.96,7084.0,88.545,88.8256,88.545,88.6808,7084.0
2018-04-20 13:20:00,97.99,98.01,97.84,97.95,9908.0,88.7079,88.726,88.5721,88.6717,9908.0
2018-04-20 13:30:00,97.91,98.01,97.85,97.99,6700.0,88.6355,88.726,88.5812,88.7079,6700.0
2018-04-20 13:40:00,98.03,98.13,98.0,98.01,8020.0,88.7441,88.8347,88.717,88.726,8020.0
2018-04-20 13:50:00,98.01,98.15,98.01,98.09,5907.0,88.726,88.8528,88.726,88.7984,5907.0
2018-04-20 14:00:00,98.04,98.16,98.03,98.07,10551.0,88.7532,88.8618,88.7441,88.7803,10551.0
2018-04-20 14:10:00,98.07,98.07,97.91,97.92,24076.0,88.7803,88.7803,88.6355,88.6445,24076.0
2018-04-20 14:20:00,97.93,97.95,97.7,97.81,11135.0,88.6536,88.6717,88.4454,88.545,11135.0
2018-04-20 14:30:00,97.84,97.88,97.67,97.84,58084.0,88.5721,88.6083,88.4182,88.5721,58084.0
2018-04-20 14:40:00,97.87,97.94,97.73,97.79,9412.0,88.5993,88.6627,88.4725,88.5269,9412.0
2018-04-20 14:50:00,97.79,97.86,97.65,97.84,6924.0,88.5269,88.5902,88.4001,88.5721,6924.0
2018-04-20 15:00:00,97.87,97.87,97.43,97.46,16849.0,88.5993,88.5993,88.201,88.2281,16849.0
2018-04-20 15:10:00,97.44,97.63,97.42,97.47,12548.0,88.21,88.382,88.1919,88.2372,12548.0
2018-04-20 15:20:00,97.45,97.67,97.45,97.53,21766.0,88.2191,88.4182,88.2191,88.2915,21766.0
2018-04-20 15:30:00,97.53,97.67,97.45,97.63,27580.0,88.2915,88.4182,88.2191,88.382,27580.0
2018-04-20 15:40:00,97.65,97.75,97.47,97.65,32922.0,88.4001,88.4907,88.2372,88.4001,32922.0
2018-04-20 15:50:00,97.64,97.79,97.45,97.77,62077.0,88.3911,88.5269,88.2191,88.5088,62077.0
2018-04-23 09:30:00,97.67,97.71,97.17,97.23,29684.0,88.4182,88.4544,87.9656,88.0199,29684.0
2018-04-23 09:40:00,97.25,97.5,97.06,97.15,12281.0,88.038,88.2643,87.866,87.9475,12281.0
2018-04-23 09:50:00,97.11,97.45,97.1,97.45,6136.0,87.9113,88.2191,87.9022,88.2191,6136.0
2018-04-23 10:00:00,97.43,97.75,97.39,97.71,8314.0,88.201,88.4907,88.1648,88.4544,8314.0
2018-04-23 10:10:00,97.7,97.73,97.43,97.43,21000.0,88.4454,88.4725,88.201,88.201,21000.0
2018-04-23 10:20:00,97.46,97.6,97.43,97.51,9578.0,88.2281,88.3549,88.201,88.2734,9578.0
2018-04-23 10:30:00,97.47,97.61,97.46,97.51,8457.0,88.2372,88.3639,88.2281,88.2734,8457.0
2018-04-23 10:40:00,97.46,97.73,97.45,97.64,8220.0,88.2281,88.4725,88.2191,88.3911,8220.0
2018-04-23 10:50:00,97.57,97.83,97.55,97.72,9095.0,88.3277,88.5631,88.3096,88.4635,9095.0
2018-04-23 11:00:00,97.73,98.17,97.73,98.17,9538.0,88.4725,88.8709,88.4725,88.8709,9538.0
2018-04-23 11:10:00,98.16,98.48,98.1,98.48,12043.0,88.8618,89.1515,88.8075,89.1515,12043.0
2018-04-23 11:20:00,98.49,98.5,98.03,98.14,9933.0,89.1606,89.1696,88.7441,88.8437,9933.0
2018-04-23 11:30:00,98.05,98.35,98.01,98.28,8604.0,88.7622,89.0338,88.726,88.9704,8604.0
2018-04-23 11:40:00,98.26,98.37,97.99,98.06,21897.0,88.9523,89.0519,88.7079,88.7713,21897.0
2018-04-23 11:50:00,98.07,98.14,97.93,97.96,11350.0,88.7803,88.8437,88.6536,88.6808,11350.0
2018-04-23 12:00:00,97.96,98.1,97.96,98.02,21196.0,88.6808,88.8075,88.6808,88.7351,21196.0
2018-04-23 12:10:00,98.01,98.11,97.85,97.88,13883.0,88.726,88.8166,88.5812,88.6083,13883.0
2018-04-23 12:20:00,97.8,97.89,97.7,97.77,4711.0,88.5359,88.6174,88.4454,88.5088,4711.0
2018-04-23 12:30:00,97.77,97.92,97.71,97.9,6689.0,88.5088,88.6445,88.4544,88.6264,6689.0
2018-04-23 12:40:00,97.91,97.92,97.57,97.59,7460.0,88.6355,88.6445,88.3277,88.3458,7460.0
2018-04-23 12:50:00,97.59,97.77,97.51,97.72,5756.0,88.3458,88.5088,88.2734,88.4635,5756.0
2018-04-23 13:00:00,97.81,97.88,97.64,97.69,5592.0,88.545,88.6083,88.3911,88.4363,5592.0
2018-04-23 13:10:00,97.68,97.8,97.63,97.74,6700.0,88.4273,88.5359,88.382,88.4816,6700.0
2018-04-23 13:20:00,97.75,97.76,97.62,97.62,8048.0,88.4907,88.4997,88.373,88.373,8048.0
2018-04-23 13:30:00,97.61,97.68,97.49,97.63,5834.0,88.3639,88.4273,88.2553,88.382,5834.0
2018-04-23 13:40:00,97.61,97.74,97.61,97.63,9868.0,88.3639,88.4816,88.3639,88.382,9868.0
2018-04-23 13:50:00,97.61,97.71,97.6,97.65,4071.0,88.3639,88.4544,88.3549,88.4001,4071.0
2018-04-23 14:00:00,97.67,97.75,97.36,97.4,9482.0,88.4182,88.4907,88.1376,88.1738,9482.0
2018-04-23 14:10:00,97.33,97.39,97.2,97.24,12980.0,88.1104,88.1648,87.9928,88.029,12980.0
2018-04-23 14:20:00,97.24,97.25,97.03,97.24,13682.0,88.029,88.038,87.8389,88.029,13682.0
2018-04-23 14:30:00,97.2,97.29,97.11,97.29,7982.0,87.9928,88.0742,87.9113,88.0742,7982.0
2018-04-23 14:40:00,97.29,97.5,97.26,97.34,11228.0,88.0742,88.2643,88.0471,88.1195,11228.0
2018-04-23 14:50:00,97.33,97.33,97.12,97.2,8632.0,88.1104,88.1104,87.9203,87.9928,8632.0
2018-04-23 15:00:00,97.2,97.49,97.2,97.36,14056.0,87.9928,88.2553,87.9928,88.1376,14056.0
2018-04-23 15:10:00,97.34,97.43,97.3,97.36,11450.0,88.1195,88.201,88.0833,88.1376,11450.0
2018-04-23 15:20:00,97.37,97.5,97.36,97.4,12870.0,88.1466,88.2643,88.1376,88.1738,12870.0
2018-04-23 15:30:00,97.41,97.57,97.36,97.39,20380.0,88.1829,88.3277,88.1376,88.1648,20380.0
2018-04-23 15:40:00,97.37,97.48,97.35,97.42,32221.0,88.1466,88.2462,88.1285,88.1919,32221.0
2018-04-23 15:50:00,97.41,97.5,97.29,97.34,87388.0,88.1829,88.2643,88.0742,88.1195,87388.0
2018-04-24 09:30:00,97.85,98.3,97.6,97.99,43786.0,88.5812,88.9886,88.3549,88.7079,43786.0
2018-04-24 09:40:00,97.98,98.15,97.66,98.04,9270.0,88.6989,88.8528,88.4092,88.7532,9270.0
2018-04-24 09:50:00,97.97,98.11,97.72,98.1,14108.0,88.6898,88.8166,88.4635,88.8075,14108.0
2018-04-24 10:00:00,98.12,98.5,97.84,98.33,19405.0,88.8256,89.1696,88.5721,89.0157,19405.0
2018-04-24 10:10:00,98.35,98.44,97.79,97.85,21978.0,89.0338,89.1153,88.5269,88.5812,21978.0
2018-04-24 10:20:00,97.86,97.87,97.54,97.73,16456.0,88.5902,88.5993,88.3005,88.4725,16456.0
2018-04-24 10:30:00,97.77,97.88,97.52,97.53,12940.0,88.5088,88.6083,88.2824,88.2915,12940.0
2018-04-24 10:40:00,97.56,97.56,97.09,97.1,22824.0,88.3186,88.3186,87.8932,87.9022,22824.0
2018-04-24 10:50:00,97.15,97.21,96.81,96.92,15866.0,87.9475,88.0018,87.6397,87.7393,15866.0
2018-04-24 11:00:00,96.87,96.93,96.33,96.33,23701.0,87.694,87.7483,87.2052,87.2052,23701.0
2018-04-24 11:10:00,96.32,96.67,96.18,96.59,44296.0,87.1961,87.513,87.0694,87.4405,44296.0
2018-04-24 11:20:00,96.63,96.99,96.63,96.9,17606.0,87.4767,87.8026,87.4767,87.7212,17606.0
2018-04-24 11:30:00,96.89,96.89,96.65,96.68,8763.0,87.7121,87.7121,87.4948,87.522,8763.0
2018-04-24 11:40:00,96.71,96.88,96.69,96.73,12982.0,87.5492,87.7031,87.5311,87.5673,12982.0
2018-04-24 11:50:00,96.75,96.75,96.3,96.31,12604.0,87.5854,87.5854,87.178,87.1871,12604.0
2018-04-24 12:00:00,96.3,96.4,96.18,96.2,9064.0,87.178,87.2685,87.0694,87.0875,9064.0
2018-04-24 12:10:00,96.18,96.35,95.86,95.9,16168.0,87.0694,87.2233,86.7797,86.8159,16168.0
2018-04-24 12:20:00,95.87,96.01,95.86,95.98,11845.0,86.7887,86.9155,86.7797,86.8883,11845.0
2018-04-24 12:30:00,95.95,95.95,95.51,95.65,18254.0,86.8612,86.8612,86.4628,86.5896,18254.0
2018-04-24 12:40:00,95.65,95.69,95.53,95.6,10415.0,86.5896,86.6258,86.4809,86.5443,10415.0
2018-04-24 12:50:00,95.68,95.68,95.17,95.17,28462.0,86.6167,86.6167,86.155,86.155,28462.0
2018-04-24 13:00:00,95.13,95.37,95.13,95.22,10907.0,86.1188,86.3361,86.1188,86.2003,10907.0
2018-04-24 13:10:00,95.29,95.3,95.06,95.06,31122.0,86.2637,86.2727,86.0555,86.0555,31122.0
2018-04-24 13:20:00,95.05,95.21,95.04,95.16,20619.0,86.0464,86.1913,86.0374,86.146,20619.0
2018-04-24 13:30:00,95.16,95.16,94.9,95.02,110432.0,86.146,86.146,85.9106,86.0193,110432.0
2018-04-24 13:40:00,95.01,95.02,94.67,94.74,50355.0,86.0102,86.0193,85.7024,85.7658,50355.0
2018-04-24 13:50:00,94.74,94.74,94.31,94.39,19100.0,85.7658,85.7658,85.3765,85.4489,19100.0
2018-04-24 14:00:00,94.45,94.45,94.11,94.36,19106.0,85.5032,85.5032,85.1955,85.4218,19106.0
2018-04-24 14:10:00,94.39,94.82,94.39,94.66,18549.0,85.4489,85.8382,85.4489,85.6934,18549.0
2018-04-24 14:20:00,94.64,95.01,94.63,94.9,21394.0,85.6752,86.0102,85.6662,85.9106,21394.0
2018-04-24 14:30:00,94.89,94.95,94.49,94.49,40308.0,85.9016,85.9559,85.5395,85.5395,40308.0
2018-04-24 14:40:00,94.44,94.74,94.44,94.74,25618.0,85.4942,85.7658,85.4942,85.7658,25618.0
2018-04-24 14:50:00,94.78,94.94,94.7,94.93,20809.0,85.802,85.9468,85.7296,85.9378,20809.0
2018-04-24 15:00:00,94.95,95.35,94.92,95.25,15576.0,85.9559,86.318,85.9287,86.2275,15576.0
2018-04-24 15:10:00,95.27,95.69,95.2,95.52,29107.0,86.2456,86.6258,86.1822,86.4719,29107.0
2018-04-24 15:20:00,95.52,95.9,95.52,95.82,34051.0,86.4719,86.8159,86.4719,86.7435,34051.0
2018-04-24 15:30:00,95.78,95.81,95.43,95.45,41978.0,86.7073,86.7344,86.3904,86.4085,41978.0
2018-04-24 15:40:00,95.45,95.54,95.19,95.46,55018.0,86.4085,86.49,86.1731,86.4176,55018.0
2018-04-24 15:50:00,95.45,95.81,95.38,95.78,98738.0,86.4085,86.7344,86.3451,86.7073,98738.0
2018-04-25 09:30:00,95.8,95.91,94.78,95.3,55014.0,86.7254,86.8249,85.802,86.2727,55014.0
2018-04-25 09:40:00,95.28,95.35,94.83,94.93,22094.0,86.2546,86.318,85.8472,85.9378,22094.0
2018-04-25 09:50:00,94.92,94.98,94.48,94.52,26429.0,85.9287,85.983,85.5304,85.5666,26429.0
2018-04-25 10:00:00,94.49,94.86,94.49,94.77,23815.0,85.5395,85.8744,85.5395,85.7929,23815.0
2018-04-25 10:10:00,94.73,95.18,94.73,95.12,12521.0,85.7567,86.1641,85.7567,86.1098,12521.0
2018-04-25 10:20:00,95.03,95.46,94.94,95.29,21680.0,86.0283,86.4176,85.9468,86.2637,21680.0
2018-04-25 10:30:00,95.26,95.45,95.0,95.34,9664.0,86.2365,86.4085,86.0011,86.3089,9664.0
2018-04-25 10:40:00,95.29,95.82,95.23,95.82,33719.0,86.2637,86.7435,86.2094,86.7435,33719.0
2018-04-25 10:50:00,95.8,95.8,95.49,95.7,10645.0,86.7254,86.7254,86.4447,86.6348,10645.0
2018-04-25 11:00:00,95.64,95.84,95.63,95.79,11838.0,86.5805,86.7616,86.5715,86.7163,11838.0
2018-04-25 11:10:00,95.76,96.01,95.65,95.67,23735.0,86.6892,86.9155,86.5896,86.6077,23735.0
2018-04-25 11:20:00,95.68,96.13,95.65,96.12,20818.0,86.6167,87.0241,86.5896,87.0151,20818.0
2018-04-25 11:30:00,96.12,96.22,95.7,95.71,11122.0,87.0151,87.1056,86.6348,86.6439,11122.0
2018-04-25 11:40:00,95.68,95.79,95.48,95.52,18393.0,86.6167,86.7163,86.4357,86.4719,18393.0
2018-04-25 11:50:00,95.49,95.69,95.45,95.59,8647.0,86.4447,86.6258,86.4085,86.5353,8647.0
2018-04-25 12:00:00,95.61,95.76,95.56,95.67,8249.0,86.5534,86.6892,86.5081,86.6077,8249.0
2018-04-25 12:10:00,95.6,96.07,95.56,95.95,11596.0,86.5443,86.9698,86.5081,86.8612,11596.0
2018-04-25 12:20:00,95.82,95.94,95.73,95.85,8129.0,86.7435,86.8521,86.662,86.7706,8129.0
2018-04-25 12:30:00,95.86,95.98,95.81,95.93,13417.0,86.7797,86.8883,86.7344,86.8431,13417.0
2018-04-25 12:40:00,95.89,95.92,95.77,95.86,11601.0,86.8068,86.834,86.6982,86.7797,11601.0
2018-04-25 12:50:00,95.92,96.15,95.84,96.03,6598.0,86.834,87.0422,86.7616,86.9336,6598.0
2018-04-25 13:00:00,95.97,96.17,95.97,96.07,4426.0,86.8793,87.0603,86.8793,86.9698,4426.0
2018-04-25 13:10:00,96.1,96.1,95.77,95.77,8037.0,86.9969,86.9969,86.6982,86.6982,8037.0
2018-04-25 13:20:00,95.8,95.97,95.74,95.96,5032.0,86.7254,86.8793,86.671,86.8702,5032.0
2018-04-25 13:30:00,95.96,96.22,95.96,96.07,8980.0,86.8702,87.1056,86.8702,86.9698,8980.0
2018-04-25 13:40:00,96.05,96.12,95.78,95.86,16122.0,86.9517,87.0151,86.7073,86.7797,16122.0
2018-04-25 13:50:00,95.85,95.98,95.74,95.93,4305.0,86.7706,86.8883,86.671,86.8431,4305.0
2018-04-25 14:00:00,95.97,96.0,95.71,95.73,9931.0,86.8793,86.9064,86.6439,86.662,9931.0
2018-04-25 14:10:00,95.73,95.77,95.56,95.7,9900.0,86.662,86.6982,86.5081,86.6348,9900.0
2018-04-25 14:20:00,95.66,95.66,95.47,95.54,9200.0,86.5986,86.5986,86.4266,86.49,9200.0
2018-04-25 14:30:00,95.52,95.73,95.47,95.63,8460.0,86.4719,86.662,86.4266,86.5715,8460.0
2018-04-25 14:40:00,95.65,95.77,95.57,95.66,10722.0,86.5896,86.6982,86.5172,86.5986,10722.0
2018-04-25 14:50:00,95.73,95.83,95.68,95.81,9427.0,86.662,86.7525,86.6167,86.7344,9427.0
2018-04-25 15:00:00,95.83,95.98,95.64,95.66,17303.0,86.7525,86.8883,86.5805,86.5986,17303.0
2018-04-25 15:10:00,95.66,95.81,95.56,95.56,11558.0,86.5986,86.7344,86.5081,86.5081,11558.0
2018-04-25 15:20:00,95.54,95.64,95.46,95.57,15275.0,86.49,86.5805,86.4176,86.5172,15275.0
2018-04-25 15:30:00,95.53,95.7,95.38,95.43,45260.0,86.4809,86.6348,86.3451,86.3904,45260.0
2018-04-25 15:40:00,95.42,95.46,95.14,95.18,26247.0,86.3814,86.4176,86.1279,86.1641,26247.0
2018-04-25 15:50:00,95.15,95.49,95.15,95.47,63187.0,86.1369,86.4447,86.1369,86.4266,63187.0
2018-04-26 09:30:00,95.84,96.13,94.56,95.27,62049.0,86.7616,87.0241,85.6028,86.2456,62049.0
2018-04-26 09:40:00,95.37,95.69,95.11,95.41,12776.0,86.3361,86.6258,86.1007,86.3723,12776.0
2018-04-26 09:50:00,95.28,95.68,95.02,95.49,15070.0,86.2546,86.6167,86.0193,86.4447,15070.0
2018-04-26 10:00:00,95.54,96.34,95.5,96.18,23760.0,86.49,87.2142,86.4538,87.0694,23760.0
2018-04-26 10:10:00,96.18,96.18,95.97,96.06,14927.0,87.0694,87.0694,86.8793,86.9607,14927.0
2018-04-26 10:20:00,96.07,96.08,95.76,95.98,13700.0,86.9698,86.9788,86.6892,86.8883,13700.0
2018-04-26 10:30:00,95.95,96.35,95.87,96.29,11401.0,86.8612,87.2233,86.7887,87.169,11401.0
2018-04-26 10:40:00,96.3,96.34,96.06,96.11,7342.0,87.178,87.2142,86.9607,87.006,7342.0
2018-04-26 10:50:00,96.07,96.28,95.95,96.16,8432.0,86.9698,87.1599,86.8612,87.0513,8432.0
2018-04-26 11:00:00,96.15,96.36,96.11,96.2,8682.0,87.0422,87.2323,87.006,87.0875,8682.0
2018-04-26 11:10:00,96.24,96.25,95.95,95.98,16673.0,87.1237,87.1327,86.8612,86.8883,16673.0
2018-04-26 11:20:00,95.94,96.23,95.92,96.18,11149.0,86.8521,87.1146,86.834,87.0694,11149.0
2018-04-26 11:30:00,96.17,96.23,95.97,96.16,15235.0,87.0603,87.1146,86.8793,87.0513,15235.0
2018-04-26 11:40:00,96.13,96.24,95.85,95.93,16295.0,87.0241,87.1237,86.7706,86.8431,16295.0
2018-04-26 11:50:00,95.9,96.16,95.86,96.09,15913.0,86.8159,87.0513,86.7797,86.9879,15913.0
2018-04-26 12:00:00,96.11,96.31,96.02,96.28,21481.0,87.006,87.1871,86.9245,87.1599,21481.0
2018-04-26 12:10:00,96.24,96.5,96.22,96.47,20827.0,87.1237,87.3591,87.1056,87.3319,20827.0
2018-04-26 12:20:00,96.49,96.7,96.36,96.58,11342.0,87.35,87.5401,87.2323,87.4315,11342.0
2018-04-26 12:30:00,96.57,96.78,96.55,96.73,10683.0,87.4224,87.6125,87.4043,87.5673,10683.0
2018-04-26 12:40:00,96.75,96.84,96.63,96.7,11379.0,87.5854,87.6669,87.4767,87.5401,11379.0
2018-04-26 12:50:00,96.73,96.98,96.73,96.92,26189.0,87.5673,87.7936,87.5673,87.7393,26189.0
2018-04-26 13:00:00,96.9,97.05,96.79,97.01,9400.0,87.7212,87.857,87.6216,87.8207,9400.0
2018-04-26 13:10:00,97.0,97.17,96.97,97.03,16079.0,87.8117,87.9656,87.7845,87.8389,16079.0
2018-04-26 13:20:00,97.05,97.08,96.8,96.8,12561.0,87.857,87.8841,87.6306,87.6306,12561.0
2018-04-26 13:30:00,96.82,96.9,96.62,96.78,10583.0,87.6487,87.7212,87.4677,87.6125,10583.0
2018-04-26 13:40:00,96.8,96.85,96.7,96.76,9748.0,87.6306,87.6759,87.5401,87.5944,9748.0
2018-04-26 13:50:00,96.76,96.93,96.67,96.8,15002.0,87.5944,87.7483,87.513,87.6306,15002.0
2018-04-26 14:00:00,96.82,96.88,96.76,96.84,21538.0,87.6487,87.7031,87.5944,87.6669,21538.0
2018-04-26 14:10:00,96.88,97.04,96.86,96.99,10690.0,87.7031,87.8479,87.685,87.8026,10690.0
2018-04-26 14:20:00,96.98,97.01,96.91,96.98,8610.0,87.7936,87.8207,87.7302,87.7936,8610.0
2018-04-26 14:30:00,96.96,96.97,96.83,96.86,23313.0,87.7755,87.7845,87.6578,87.685,23313.0
2018-04-26 14:40:00,96.89,97.16,96.88,97.09,10597.0,87.7121,87.9565,87.7031,87.8932,10597.0
2018-04-26 14:50:00,97.05,97.2,97.03,97.18,18124.0,87.857,87.9928,87.8389,87.9746,18124.0
2018-04-26 15:00:00,97.18,97.31,97.11,97.16,9533.0,87.9746,88.0923,87.9113,87.9565,9533.0
2018-04-26 15:10:00,97.15,97.19,96.9,96.99,25881.0,87.9475,87.9837,87.7212,87.8026,25881.0
2018-04-26 15:20:00,96.98,96.99,96.78,96.85,21084.0,87.7936,87.8026,87.6125,87.6759,21084.0
2018-04-26 15:30:00,96.87,96.97,96.57,96.6,29977.0,87.694,87.7845,87.4224,87.4496,29977.0
2018-04-26 15:40:00,96.61,96.7,96.51,96.55,44642.0,87.4586,87.5401,87.3681,87.4043,44642.0
2018-04-26 15:50:00,96.55,96.65,96.42,96.56,80708.0,87.4043,87.4948,87.2866,87.4134,80708.0
2018-04-27 09:30:00,96.41,97.12,96.27,96.75,32387.0,87.2776,87.9203,87.1508,87.5854,32387.0
2018-04-27 09:40:00,96.95,97.5,96.7,97.07,16612.0,87.7664,88.2643,87.5401,87.8751,16612.0
2018-04-27 09:50:00,97.05,97.17,96.72,96.99,14593.0,87.857,87.9656,87.5582,87.8026,14593.0
2018-04-27 10:00:00,96.97,97.28,96.92,97.26,11279.0,87.7845,88.0652,87.7393,88.0471,11279.0
2018-04-27 10:10:00,97.15,97.66,96.96,97.62,17571.0,87.9475,88.4092,87.7755,88.373,17571.0
2018-04-27 10:20:00,97.54,97.66,97.22,97.39,12624.0,88.3005,88.4092,88.0109,88.1648,12624.0
2018-04-27 10:30:00,97.31,97.31,96.47,96.49,22297.0,88.0923,88.0923,87.3319,87.35,22297.0
2018-04-27 10:40:00,96.48,96.81,96.37,96.76,10901.0,87.341,87.6397,87.2414,87.5944,10901.0
2018-04-27 10:50:00,96.7,96.7,96.29,96.46,11515.0,87.5401,87.5401,87.169,87.3228,11515.0
2018-04-27 11:00:00,96.52,96.79,96.36,96.57,14900.0,87.3772,87.6216,87.2323,87.4224,14900.0
2018-04-27 11:10:00,96.57,96.78,96.34,96.34,17303.0,87.4224,87.6125,87.2142,87.2142,17303.0
2018-04-27 11:20:00,96.36,96.46,96.14,96.46,12332.0,87.2323,87.3228,87.0332,87.3228,12332.0
2018-04-27 11:30:00,96.43,96.58,96.27,96.29,10949.0,87.2957,87.4315,87.1508,87.169,10949.0
2018-04-27 11:40:00,96.27,96.52,96.24,96.47,28587.0,87.1508,87.3772,87.1237,87.3319,28587.0
2018-04-27 11:50:00,96.51,96.84,96.48,96.68,15495.0,87.3681,87.6669,87.341,87.522,15495.0
2018-04-27 12:00:00,96.69,96.84,96.63,96.67,13573.0,87.5311,87.6669,87.4767,87.513,13573.0
2018-04-27 12:10:00,96.67,96.86,96.6,96.86,8875.0,87.513,87.685,87.4496,87.685,8875.0
2018-04-27 12:20:00,96.86,96.99,96.86,96.87,9377.0,87.685,87.8026,87.685,87.694,9377.0
2018-04-27 12:30:00,96.84,97.05,96.75,97.05,9550.0,87.6669,87.857,87.5854,87.857,9550.0
2018-04-27 12:40:00,97.01,97.35,96.99,97.34,15832.0,87.8207,88.1285,87.8026,88.1195,15832.0
2018-04-27 12:50:00,97.31,97.33,97.14,97.29,7770.0,88.0923,88.1104,87.9384,88.0742,7770.0
2018-04-27 13:00:00,97.34,97.34,97.21,97.3,10767.0,88.1195,88.1195,88.0018,88.0833,10767.0
2018-04-27 13:10:00,97.26,97.35,97.16,97.25,12508.0,88.0471,88.1285,87.9565,88.038,12508.0
2018-04-27 13:20:00,97.26,97.32,97.18,97.32,25037.0,88.0471,88.1014,87.9746,88.1014,25037.0
2018-04-27 13:30:00,97.29,97.32,96.99,97.03,9299.0,88.0742,88.1014,87.8026,87.8389,9299.0
2018-04-27 13:40:00,97.01,97.02,96.85,96.85,5615.0,87.8207,87.8298,87.6759,87.6759,5615.0
2018-04-27 13:50:00,96.87,97.11,96.87,96.96,5378.0,87.694,87.9113,87.694,87.7755,5378.0
2018-04-27 14:00:00,96.98,97.07,96.87,97.02,11121.0,87.7936,87.8751,87.694,87.8298,11121.0
2018-04-27 14:10:00,96.99,97.06,96.95,97.06,8477.0,87.8026,87.866,87.7664,87.866,8477.0
2018-04-27 14:20:00,97.06,97.27,96.98,97.27,15649.0,87.866,88.0561,87.7936,88.0561,15649.0
2018-04-27 14:30:00,97.21,97.28,97.17,97.23,13597.0,88.0018,88.0652,87.9656,88.0199,13597.0
2018-04-27 14:40:00,97.21,97.34,97.15,97.3,23310.0,88.0018,88.1195,87.9475,88.0833,23310.0
2018-04-27 14:50:00,97.3,97.36,97.19,97.33,16777.0,88.0833,88.1376,87.9837,88.1104,16777.0
2018-04-27 15:00:00,97.31,97.49,97.27,97.28,14345.0,88.0923,88.2553,88.0561,88.0652,14345.0
2018-04-27 15:10:00,97.21,97.21,96.99,97.0,20526.0,88.0018,88.0018,87.8026,87.8117,20526.0
2018-04-27 15:20:00,97.0,97.07,96.85,96.92,16784.0,87.8117,87.8751,87.6759,87.7393,16784.0
2018-04-27 15:30:00,96.91,97.12,96.9,97.11,28002.0,87.7302,87.9203,87.7212,87.9113,28002.0
2018-04-27 15:40:00,97.09,97.11,96.87,96.92,39567.0,87.8932,87.9113,87.694,87.7393,39567.0
2018-04-27 15:50:00,96.92,97.09,96.88,96.94,64152.0,87.7393,87.8932,87.7031,87.7574,64152.0
2018-04-30 09:30:00,96.96,98.62,96.96,98.62,34179.0,87.7755,89.2782,87.7755,89.2782,34179.0
2018-04-30 09:40:00,98.47,98.84,97.95,98.23,25209.0,89.1425,89.4774,88.6717,88.9252,25209.0
2018-04-30 09:50:00,98.12,98.3,97.75,97.75,41635.0,88.8256,88.9886,88.4907,88.4907,41635.0
2018-04-30 10:00:00,97.68,97.87,97.48,97.6,38846.0,88.4273,88.5993,88.2462,88.3549,38846.0
2018-04-30 10:10:00,97.63,97.91,97.61,97.77,23720.0,88.382,88.6355,88.3639,88.5088,23720.0
2018-04-30 10:20:00,97.78,98.06,97.71,98.02,12015.0,88.5178,88.7713,88.4544,88.7351,12015.0
2018-04-30 10:30:00,97.99,98.01,97.74,97.81,27623.0,88.7079,88.726,88.4816,88.545,27623.0
2018-04-30 10:40:00,97.86,97.87,97.36,97.74,42988.0,88.5902,88.5993,88.1376,88.4816,42988.0
2018-04-30 10:50:00,97.75,97.78,97.52,97.54,15681.0,88.4907,88.5178,88.2824,88.3005,15681.0
2018-04-30 11:00:00,97.67,97.91,97.63,97.78,16463.0,88.4182,88.6355,88.382,88.5178,16463.0
2018-04-30 11:10:00,97.74,97.78,97.54,97.61,39877.0,88.4816,88.5178,88.3005,88.3639,39877.0
2018-04-30 11:20:00,97.6,97.75,97.44,97.49,20845.0,88.3549,88.4907,88.21,88.2553,20845.0
2018-04-30 11:30:00,97.49,97.68,97.46,97.59,17863.0,88.2553,88.4273,88.2281,88.3458,17863.0
2018-04-30 11:40:00,97.6,97.68,97.39,97.44,26967.0,88.3549,88.4273,88.1648,88.21,26967.0
2018-04-30 11:50:00,97.41,97.62,97.39,97.57,10994.0,88.1829,88.373,88.1648,88.3277,10994.0
2018-04-30 12:00:00,97.55,97.6,97.48,97.48,4735.0,88.3096,88.3549,88.2462,88.2462,4735.0
2018-04-30 12:10:00,97.5,97.55,97.36,97.4,22801.0,88.2643,88.3096,88.1376,88.1738,22801.0
2018-04-30 12:20:00,97.38,97.51,97.33,97.39,8805.0,88.1557,88.2734,88.1104,88.1648,8805.0
2018-04-30 12:30:00,97.39,97.49,97.25,97.38,19425.0,88.1648,88.2553,88.038,88.1557,19425.0
2018-04-30 12:40:00,97.37,97.42,97.3,97.39,10815.0,88.1466,88.1919,88.0833,88.1648,10815.0
2018-04-30 12:50:00,97.42,97.42,97.27,97.36,7413.0,88.1919,88.1919,88.0561,88.1376,7413.0
2018-04-30 13:00:00,97.38,97.44,97.26,97.38,11058.0,88.1557,88.21,88.0471,88.1557,11058.0
2018-04-30 13:10:00,97.4,97.48,97.36,97.45,9324.0,88.1738,88.2462,88.1376,88.2191,9324.0
2018-04-30 13:20:00,97.4,97.52,97.36,97.42,8460.0,88.1738,88.2824,88.1376,88.1919,8460.0
2018-04-30 13:30:00,97.41,97.54,97.4,97.54,6152.0,88.1829,88.3005,88.1738,88.3005,6152.0
2018-04-30 13:40:00,97.55,97.6,97.4,97.45,7113.0,88.3096,88.3549,88.1738,88.2191,7113.0
2018-04-30 13:50:00,97.47,97.51,97.41,97.44,7667.0,88.2372,88.2734,88.1829,88.21,7667.0
2018-04-30 14:00:00,97.44,97.54,97.35,97.38,19419.0,88.21,88.3005,88.1285,88.1557,19419.0
2018-04-30 14:10:00,97.37,97.45,97.33,97.33,10121.0,88.1466,88.2191,88.1104,88.1104,10121.0
2018-04-30 14:20:00,97.42,97.46,97.3,97.38,8394.0,88.1919,88.2281,88.0833,88.1557,8394.0
2018-04-30 14:30:00,97.38,97.38,97.22,97.31,11485.0,88.1557,88.1557,88.0109,88.0923,11485.0
2018-04-30 14:40:00,97.29,97.34,97.2,97.26,12651.0,88.0742,88.1195,87.9928,88.0471,12651.0
2018-04-30 14:50:00,97.25,97.3,97.12,97.14,10838.0,88.038,88.0833,87.9203,87.9384,10838.0
2018-04-30 15:00:00,97.16,97.21,96.99,97.05,13466.0,87.9565,88.0018,87.8026,87.857,13466.0
2018-04-30 15:10:00,97.01,97.18,96.98,97.1,23600.0,87.8207,87.9746,87.7936,87.9022,23600.0
2018-04-30 15:20:00,97.05,97.08,96.71,96.88,16817.0,87.857,87.8841,87.5492,87.7031,16817.0
2018-04-30 15:30:00,96.88,97.09,96.87,97.06,21592.0,87.7031,87.8932,87.694,87.866,21592.0
2018-04-30 15:40:00,97.04,97.3,97.03,97.3,43497.0,87.8479,88.0833,87.8389,88.0833,43497.0
2018-04-30 15:50:00,97.29,97.33,96.94,96.94,134619.0,88.0742,88.1104,87.7574,87.7574,134619.0
2018-05-01 09:30:00,96.27,96.71,96.0,96.04,35950.0,87.1508,87.5492,86.9064,86.9426,35950.0
2018-05-01 09:40:00,96.06,96.74,96.05,96.62,20414.0,86.9607,87.5763,86.9517,87.4677,20414.0
2018-05-01 09:50:00,96.67,96.77,96.39,96.4,7365.0,87.513,87.6035,87.2595,87.2685,7365.0
2018-05-01 10:00:00,96.34,96.49,96.05,96.11,37540.0,87.2142,87.35,86.9517,87.006,37540.0
2018-05-01 10:10:00,96.09,96.2,96.0,96.09,33523.0,86.9879,87.0875,86.9064,86.9879,33523.0
2018-05-01 10:20:00,96.2,96.23,96.02,96.13,11732.0,87.0875,87.1146,86.9245,87.0241,11732.0
2018-05-01 10:30:00,96.12,96.15,95.81,95.83,27026.0,87.0151,87.0422,86.7344,86.7525,27026.0
2018-05-01 10:40:00,95.81,95.98,95.75,95.83,23173.0,86.7344,86.8883,86.6801,86.7525,23173.0
2018-05-01 10:50:00,95.83,95.94,95.81,95.86,23761.0,86.7525,86.8521,86.7344,86.7797,23761.0
2018-05-01 11:00:00,95.86,95.93,95.76,95.84,28233.0,86.7797,86.8431,86.6892,86.7616,28233.0
2018-05-01 11:10:00,95.83,95.93,95.66,95.84,44456.0,86.7525,86.8431,86.5986,86.7616,44456.0
2018-05-01 11:20:00,95.83,95.9,95.74,95.84,28362.0,86.7525,86.8159,86.671,86.7616,28362.0
2018-05-01 11:30:00,95.82,95.98,95.74,95.89,9611.0,86.7435,86.8883,86.671,86.8068,9611.0
2018-05-01 11:40:00,95.96,96.08,95.95,96.04,22282.0,86.8702,86.9788,86.8612,86.9426,22282.0
2018-05-01 11:50:00,96.06,96.19,95.96,95.98,11700.0,86.9607,87.0784,86.8702,86.8883,11700.0
2018-05-01 12:00:00,96.02,96.26,96.0,96.1,14927.0,86.9245,87.1418,86.9064,86.9969,14927.0
2018-05-01 12:10:00,96.07,96.1,95.93,96.01,11149.0,86.9698,86.9969,86.8431,86.9155,11149.0
2018-05-01 12:20:00,96.01,96.1,95.93,96.1,10043.0,86.9155,86.9969,86.8431,86.9969,10043.0
2018-05-01 12:30:00,96.11,96.14,95.96,95.99,9995.0,87.006,87.0332,86.8702,86.8974,9995.0
2018-05-01 12:40:00,96.02,96.06,95.93,96.06,23563.0,86.9245,86.9607,86.8431,86.9607,23563.0
2018-05-01 12:50:00,96.03,96.07,95.91,95.94,28308.0,86.9336,86.9698,86.8249,86.8521,28308.0
2018-05-01 13:00:00,95.9,95.94,95.8,95.9,19430.0,86.8159,86.8521,86.7254,86.8159,19430.0
2018-05-01 13:10:00,95.9,95.96,95.88,95.96,9328.0,86.8159,86.8702,86.7978,86.8702,9328.0
2018-05-01 13:20:00,95.9,95.94,95.85,95.89,38283.0,86.8159,86.8521,86.7706,86.8068,38283.0
2018-05-01 13:30:00,95.93,96.05,95.93,96.03,6317.0,86.8431,86.9517,86.8431,86.9336,6317.0
2018-05-01 13:40:00,96.01,96.5,96.0,96.41,17741.0,86.9155,87.3591,86.9064,87.2776,17741.0
2018-05-01 13:50:00,96.39,96.68,96.39,96.64,13052.0,87.2595,87.522,87.2595,87.4858,13052.0
2018-05-01 14:00:00,96.63,96.72,96.49,96.5,9011.0,87.4767,87.5582,87.35,87.3591,9011.0
2018-05-01 14:10:00,96.54,96.65,96.49,96.53,12259.0,87.3953,87.4948,87.35,87.3862,12259.0
2018-05-01 14:20:00,96.5,96.78,96.5,96.61,9512.0,87.3591,87.6125,87.3591,87.4586,9512.0
2018-05-01 14:30:00,96.58,96.78,96.57,96.74,14191.0,87.4315,87.6125,87.4224,87.5763,14191.0
2018-05-01 14:40:00,96.74,97.09,96.71,97.0,15877.0,87.5763,87.8932,87.5492,87.8117,15877.0
2018-05-01 14:50:00,96.95,97.02,96.81,96.87,20830.0,87.7664,87.8298,87.6397,87.694,20830.0
2018-05-01 15:00:00,96.87,97.09,96.87,97.02,20049.0,87.694,87.8932,87.694,87.8298,20049.0
2018-05-01 15:10:00,96.97,97.0,96.81,96.88,19194.0,87.7845,87.8117,87.6397,87.7031,19194.0
2018-05-01 15:20:00,96.88,96.94,96.76,96.88,36284.0,87.7031,87.7574,87.5944,87.7031,36284.0
2018-05-01 15:30:00,96.88,97.16,96.87,97.12,42785.0,87.7031,87.9565,87.694,87.9203,42785.0
2018-05-01 15:40:00,97.11,97.37,97.11,97.34,36499.0,87.9113,88.1466,87.9113,88.1195,36499.0
2018-05-01 15:50:00,97.35,97.6,97.35,97.58,94865.0,88.1285,88.3549,88.1285,88.3368,94865.0
2018-05-02 09:30:00,97.6,98.23,97.56,97.94,44454.0,88.3549,88.9252,88.3186,88.6627,44454.0
2018-05-02 09:40:00,97.94,98.12,97.7,97.86,34253.0,88.6627,88.8256,88.4454,88.5902,34253.0
2018-05-02 09:50:00,97.88,98.03,97.81,97.93,22736.0,88.6083,88.7441,88.545,88.6536,22736.0
2018-05-02 10:00:00,97.93,98.17,97.84,98.12,32207.0,88.6536,88.8709,88.5721,88.8256,32207.0
2018-05-02 10:10:00,98.09,98.53,98.02,98.52,19636.0,88.7984,89.1968,88.7351,89.1877,19636.0
2018-05-02 10:20:00,98.47,98.75,98.46,98.71,24419.0,89.1425,89.3959,89.1334,89.3597,24419.0
2018-05-02 10:30:00,98.68,99.2,98.59,99.06,31210.0,89.3326,89.8033,89.2511,89.6766,31210.0
2018-05-02 10:40:00,99.04,99.08,98.79,98.9,32613.0,89.6585,89.6947,89.4321,89.5317,32613.0
2018-05-02 10:50:00,98.85,98.96,98.79,98.88,18796.0,89.4865,89.586,89.4321,89.5136,18796.0
2018-05-02 11:00:00,98.86,98.96,98.72,98.87,8278.0,89.4955,89.586,89.3688,89.5046,8278.0
2018-05-02 11:10:00,98.88,98.9,98.63,98.69,10352.0,89.5136,89.5317,89.2873,89.3416,10352.0
2018-05-02 11:20:00,98.7,98.8,98.56,98.66,15501.0,89.3507,89.4412,89.2239,89.3145,15501.0
2018-05-02 11:30:00,98.62,98.64,98.46,98.57,13466.0,89.2782,89.2963,89.1334,89.233,13466.0
2018-05-02 11:40:00,98.57,98.68,98.48,98.62,39845.0,89.233,89.3326,89.1515,89.2782,39845.0
2018-05-02 11:50:00,98.62,98.63,98.4,98.5,20204.0,89.2782,89.2873,89.0791,89.1696,20204.0
2018-05-02 12:00:00,98.51,98.69,98.42,98.66,16077.0,89.1787,89.3416,89.0972,89.3145,16077.0
2018-05-02 12:10:00,98.65,98.7,98.63,98.69,8485.0,89.3054,89.3507,89.2873,89.3416,8485.0
2018-05-02 12:20:00,98.69,99.07,98.64,98.89,68024.0,89.3416,89.6856,89.2963,89.5227,68024.0
2018-05-02 12:30:00,98.91,99.04,98.83,98.91,9882.0,89.5408,89.6585,89.4683,89.5408,9882.0
2018-05-02 12:40:00,98.99,99.28,98.93,99.21,18575.0,89.6132,89.8757,89.5589,89.8124,18575.0
2018-05-02 12:50:00,99.18,99.21,99.03,99.09,12510.0,89.7852,89.8124,89.6494,89.7037,12510.0
2018-05-02 13:00:00,99.07,99.15,99.02,99.15,8098.0,89.6856,89.758,89.6404,89.758,8098.0
2018-05-02 13:10:00,99.15,99.32,99.03,99.03,14888.0,89.758,89.9119,89.6494,89.6494,14888.0
2018-05-02 13:20:00,99.03,99.03,98.75,98.76,9311.0,89.6494,89.6494,89.3959,89.405,9311.0
2018-05-02 13:30:00,98.82,98.94,98.74,98.94,13597.0,89.4593,89.5679,89.3869,89.5679,13597.0
2018-05-02 13:40:00,98.96,99.01,98.86,98.9,11733.0,89.586,89.6313,89.4955,89.5317,11733.0
2018-05-02 13:50:00,98.88,99.03,98.86,98.86,13827.0,89.5136,89.6494,89.4955,89.4955,13827.0
2018-05-02 14:00:00,98.86,99.77,98.81,99.63,42061.0,89.4955,90.3193,89.4502,90.1926,42061.0
2018-05-02 14:10:00,99.59,99.66,99.27,99.31,30904.0,90.1564,90.2197,89.8667,89.9029,30904.0
2018-05-02 14:20:00,99.33,99.36,98.98,99.1,47237.0,89.921,89.9481,89.6041,89.7128,47237.0
2018-05-02 14:30:00,99.05,99.26,98.99,99.2,26938.0,89.6675,89.8576,89.6132,89.8033,26938.0
2018-05-02 14:40:00,99.16,99.26,99.05,99.13,17587.0,89.7671,89.8576,89.6675,89.7399,17587.0
2018-05-02 14:50:00,99.15,99.19,98.92,98.97,19162.0,89.758,89.7942,89.5498,89.5951,19162.0
2018-05-02 15:00:00,98.99,98.99,98.72,98.81,18928.0,89.6132,89.6132,89.3688,89.4502,18928.0
2018-05-02 15:10:00,98.8,98.8,98.45,98.49,16700.0,89.4412,89.4412,89.1243,89.1606,16700.0
2018-05-02 15:20:00,98.44,98.47,98.16,98.36,26330.0,89.1153,89.1425,88.8618,89.0429,26330.0
2018-05-02 15:30:00,98.35,98.37,98.15,98.24,32417.0,89.0338,89.0519,88.8528,88.9342,32417.0
2018-05-02 15:40:00,98.2,98.21,97.84,97.84,41251.0,88.898,88.9071,88.5721,88.5721,41251.0
2018-05-02 15:50:00,97.81,97.86,97.65,97.82,100128.0,88.545,88.5902,88.4001,88.554,100128.0
2018-05-03 09:30:00,97.85,99.24,97.85,98.9,71306.0,88.5812,89.8395,88.5812,89.5317,71306.0
2018-05-03 09:40:00,98.84,99.08,98.4,98.73,23033.0,89.4774,89.6947,89.0791,89.3778,23033.0
2018-05-03 09:50:00,98.73,98.75,98.46,98.55,24688.0,89.3778,89.3959,89.1334,89.2149,24688.0
2018-05-03 10:00:00,98.57,98.62,97.85,98.13,21400.0,89.233,89.2782,88.5812,88.8347,21400.0
2018-05-03 10:10:00,98.18,98.2,97.76,98.02,21367.0,88.8799,88.898,88.4997,88.7351,21367.0
2018-05-03 10:20:00,98.02,98.04,97.28,97.56,29817.0,88.7351,88.7532,88.0652,88.3186,29817.0
2018-05-03 10:30:00,97.56,97.56,97.1,97.23,31408.0,88.3186,88.3186,87.9022,88.0199,31408.0
2018-05-03 10:40:00,97.25,97.4,97.05,97.05,33249.0,88.038,88.1738,87.857,87.857,33249.0
2018-05-03 10:50:00,97.02,97.04,96.57,96.71,31114.0,87.8298,87.8479,87.4224,87.5492,31114.0
2018-05-03 11:00:00,96.71,96.93,96.51,96.87,28571.0,87.5492,87.7483,87.3681,87.694,28571.0
2018-05-03 11:10:00,96.96,97.29,96.93,97.24,28594.0,87.7755,88.0742,87.7483,88.029,28594.0
2018-05-03 11:20:00,97.23,97.3,96.93,96.97,30464.0,88.0199,88.0833,87.7483,87.7845,30464.0
2018-05-03 11:30:00,97.03,97.04,96.82,96.83,40596.0,87.8389,87.8479,87.6487,87.6578,40596.0
2018-05-03 11:40:00,96.83,97.1,96.68,96.94,21518.0,87.6578,87.9022,87.522,87.7574,21518.0
2018-05-03 11:50:00,97.01,97.03,96.86,96.93,17963.0,87.8207,87.8389,87.685,87.7483,17963.0
2018-05-03 12:00:00,96.9,97.19,96.9,97.0,26295.0,87.7212,87.9837,87.7212,87.8117,26295.0
2018-05-03 12:10:00,97.03,97.03,96.58,96.62,23545.0,87.8389,87.8389,87.4315,87.4677,23545.0
2018-05-03 12:20:00,96.67,96.83,96.59,96.82,29990.0,87.513,87.6578,87.4405,87.6487,29990.0
2018-05-03 12:30:00,96.83,97.39,96.79,97.29,36612.0,87.6578,88.1648,87.6216,88.0742,36612.0
2018-05-03 12:40:00,97.31,97.83,97.3,97.82,23800.0,88.0923,88.5631,88.0833,88.554,23800.0
2018-05-03 12:50:00,97.8,98.31,97.75,98.17,30119.0,88.5359,88.9976,88.4907,88.8709,30119.0
2018-05-03 13:00:00,98.17,98.23,97.78,97.79,28607.0,88.8709,88.9252,88.5178,88.5269,28607.0
2018-05-03 13:10:00,97.76,98.19,97.75,98.11,21518.0,88.4997,88.889,88.4907,88.8166,21518.0
2018-05-03 13:20:00,98.14,98.46,98.1,98.1,28752.0,88.8437,89.1334,88.8075,88.8075,28752.0
2018-05-03 13:30:00,98.09,98.54,98.09,98.46,17568.0,88.7984,89.2058,88.7984,89.1334,17568.0
2018-05-03 13:40:00,98.48,98.68,98.4,98.48,15343.0,89.1515,89.3326,89.0791,89.1515,15343.0
2018-05-03 13:50:00,98.44,98.45,98.17,98.17,18307.0,89.1153,89.1243,88.8709,88.8709,18307.0
2018-05-03 14:00:00,98.13,98.15,97.98,98.1,11352.0,88.8347,88.8528,88.6989,88.8075,11352.0
2018-05-03 14:10:00,98.09,98.09,97.91,97.92,13441.0,88.7984,88.7984,88.6355,88.6445,13441.0
2018-05-03 14:20:00,97.9,97.96,97.77,97.88,13787.0,88.6264,88.6808,88.5088,88.6083,13787.0
2018-05-03 14:30:00,97.89,98.1,97.86,98.05,20523.0,88.6174,88.8075,88.5902,88.7622,20523.0
2018-05-03 14:40:00,98.1,98.23,97.92,97.92,19328.0,88.8075,88.9252,88.6445,88.6445,19328.0
2018-05-03 14:50:00,97.95,97.97,97.72,97.79,18074.0,88.6717,88.6898,88.4635,88.5269,18074.0
2018-05-03 15:00:00,97.8,97.91,97.74,97.78,21595.0,88.5359,88.6355,88.4816,88.5178,21595.0
2018-05-03 15:10:00,97.75,98.01,97.68,97.97,24138.0,88.4907,88.726,88.4273,88.6898,24138.0
2018-05-03 15:20:00,97.95,98.01,97.72,97.81,23071.0,88.6717,88.726,88.4635,88.545,23071.0
2018-05-03 15:30:00,97.82,97.9,97.73,97.76,30658.0,88.554,88.6264,88.4725,88.4997,30658.0
2018-05-03 15:40:00,97.77,97.85,97.69,97.84,40765.0,88.5088,88.5812,88.4363,88.5721,40765.0
2018-05-03 15:50:00,97.83,97.91,97.66,97.87,77078.0,88.5631,88.6355,88.4092,88.5993,77078.0
2018-05-04 09:30:00,97.61,98.52,97.52,98.28,24210.0,88.3639,89.1877,88.2824,88.9704,24210.0
2018-05-04 09:40:00,98.26,98.45,97.94,98.32,19557.0,88.9523,89.1243,88.6627,89.0067,19557.0
2018-05-04 09:50:00,98.36,98.42,97.75,97.87,16804.0,89.0429,89.0972,88.4907,88.5993,16804.0
2018-05-04 10:00:00,97.86,97.99,97.6,97.8,16525.0,88.5902,88.7079,88.3549,88.5359,16525.0
2018-05-04 10:10:00,97.92,97.92,97.65,97.74,22612.0,88.6445,88.6445,88.4001,88.4816,22612.0
2018-05-04 10:20:00,97.81,98.14,97.78,98.03,8901.0,88.545,88.8437,88.5178,88.7441,8901.0
2018-05-04 10:30:00,98.05,98.33,98.02,98.33,8268.0,88.7622,89.0157,88.7351,89.0157,8268.0
2018-05-04 10:40:00,98.34,98.49,98.1,98.17,12631.0,89.0248,89.1606,88.8075,88.8709,12631.0
2018-05-04 10:50:00,98.15,98.46,98.08,98.4,37305.0,88.8528,89.1334,88.7894,89.0791,37305.0
2018-05-04 11:00:00,98.41,98.56,98.26,98.54,31471.0,89.0881,89.2239,88.9523,89.2058,31471.0
2018-05-04 11:10:00,98.55,98.9,98.54,98.87,40956.0,89.2149,89.5317,89.2058,89.5046,40956.0
2018-05-04 11:20:00,98.87,99.74,98.73,99.67,27554.0,89.5046,90.2921,89.3778,90.2288,27554.0
2018-05-04 11:30:00,99.66,100.03,99.65,99.79,49434.0,90.2197,90.5547,90.2107,90.3374,49434.0
2018-05-04 11:40:00,99.78,100.16,99.73,99.99,22932.0,90.3284,90.6724,90.2831,90.5185,22932.0
2018-05-04 11:50:00,99.93,100.24,99.76,100.24,18599.0,90.4642,90.7448,90.3103,90.7448,18599.0
2018-05-04 12:00:00,100.25,100.35,100.19,100.27,40705.0,90.7538,90.8444,90.6995,90.7719,40705.0
2018-05-04 12:10:00,100.27,100.59,100.23,100.4,30843.0,90.7719,91.0616,90.7357,90.8896,30843.0
2018-05-04 12:20:00,100.38,100.43,100.27,100.34,15284.0,90.8715,90.9168,90.7719,90.8353,15284.0
2018-05-04 12:30:00,100.34,100.34,100.03,100.23,34781.0,90.8353,90.8353,90.5547,90.7357,34781.0
2018-05-04 12:40:00,100.24,100.3,100.08,100.23,41074.0,90.7448,90.7991,90.5999,90.7357,41074.0
2018-05-04 12:50:00,100.2,100.49,100.11,100.45,32570.0,90.7086,90.9711,90.6271,90.9349,32570.0
2018-05-04 13:00:00,100.44,100.54,100.28,100.34,26785.0,90.9258,91.0164,90.781,90.8353,26785.0
2018-05-04 13:10:00,100.33,100.41,100.25,100.36,7886.0,90.8263,90.8987,90.7538,90.8534,7886.0
2018-05-04 13:20:00,100.38,100.41,100.26,100.26,11438.0,90.8715,90.8987,90.7629,90.7629,11438.0
2018-05-04 13:30:00,100.23,100.27,100.08,100.09,20364.0,90.7357,90.7719,90.5999,90.609,20364.0
2018-05-04 13:40:00,100.1,100.33,100.09,100.23,13571.0,90.618,90.8263,90.609,90.7357,13571.0
2018-05-04 13:50:00,100.26,100.35,100.26,100.33,6825.0,90.7629,90.8444,90.7629,90.8263,6825.0
2018-05-04 14:00:00,100.32,100.62,100.31,100.49,15246.0,90.8172,91.0888,90.8082,90.9711,15246.0
2018-05-04 14:10:00,100.49,100.66,100.47,100.53,14015.0,90.9711,91.125,90.953,91.0073,14015.0
2018-05-04 14:20:00,100.57,100.78,100.57,100.75,13378.0,91.0435,91.2336,91.0435,91.2065,13378.0
2018-05-04 14:30:00,100.78,100.78,100.39,100.39,19879.0,91.2336,91.2336,90.8806,90.8806,19879.0
2018-05-04 14:40:00,100.45,100.53,100.38,100.43,19850.0,90.9349,91.0073,90.8715,90.9168,19850.0
2018-05-04 14:50:00,100.45,100.51,100.13,100.17,27090.0,90.9349,90.9892,90.6452,90.6814,27090.0
2018-05-04 15:00:00,100.18,100.34,100.15,100.26,22064.0,90.6905,90.8353,90.6633,90.7629,22064.0
2018-05-04 15:10:00,100.23,100.27,100.18,100.24,15007.0,90.7357,90.7719,90.6905,90.7448,15007.0
2018-05-04 15:20:00,100.23,100.56,100.19,100.53,28981.0,90.7357,91.0345,90.6995,91.0073,28981.0
2018-05-04 15:30:00,100.54,100.59,100.4,100.43,38100.0,91.0164,91.0616,90.8896,90.9168,38100.0
2018-05-04 15:40:00,100.43,100.46,100.11,100.11,58968.0,90.9168,90.9439,90.6271,90.6271,58968.0
2018-05-04 15:50:00,100.13,100.15,99.89,100.06,116228.0,90.6452,90.6633,90.4279,90.5818,116228.0
2018-05-07 09:30:00,100.11,101.59,100.11,101.44,58607.0,90.6271,91.9669,90.6271,91.8311,58607.0
2018-05-07 09:40:00,101.58,102.21,101.09,101.09,79749.0,91.9579,92.5282,91.5143,91.5143,79749.0
2018-05-07 09:50:00,101.18,102.38,101.06,102.18,32482.0,91.5957,92.6821,91.4871,92.501,32482.0
2018-05-07 10:00:00,102.19,102.19,101.55,101.83,21014.0,92.5101,92.5101,91.9307,92.1842,21014.0
2018-05-07 10:10:00,101.83,101.83,101.27,101.53,32472.0,92.1842,92.1842,91.6772,91.9126,32472.0
2018-05-07 10:20:00,101.45,101.69,101.28,101.67,20661.0,91.8402,92.0574,91.6863,92.0393,20661.0
2018-05-07 10:30:00,101.67,101.68,100.93,100.94,32067.0,92.0393,92.0484,91.3694,91.3785,32067.0
2018-05-07 10:40:00,100.94,101.25,100.72,101.25,17999.0,91.3785,91.6591,91.1793,91.6591,17999.0
2018-05-07 10:50:00,101.24,101.38,101.16,101.21,21544.0,91.6501,91.7768,91.5776,91.6229,21544.0
2018-05-07 11:00:00,101.18,101.87,101.16,101.8,22155.0,91.5957,92.2204,91.5776,92.157,22155.0
2018-05-07 11:10:00,101.91,101.91,101.25,101.25,22069.0,92.2566,92.2566,91.6591,91.6591,22069.0
2018-05-07 11:20:00,101.25,101.35,100.9,100.9,32148.0,91.6591,91.7496,91.3423,91.3423,32148.0
2018-05-07 11:30:00,100.91,100.91,100.6,100.75,20393.0,91.3513,91.3513,91.0707,91.2065,20393.0
2018-05-07 11:40:00,100.8,100.93,100.74,100.93,21147.0,91.2517,91.3694,91.1974,91.3694,21147.0
2018-05-07 11:50:00,100.88,100.92,100.78,100.9,21147.0,91.3242,91.3604,91.2336,91.3423,21147.0
2018-05-07 12:00:00,100.9,101.1,100.82,100.89,27727.0,91.3423,91.5233,91.2698,91.3332,27727.0
2018-05-07 12:10:00,100.89,100.95,100.75,100.75,13073.0,91.3332,91.3875,91.2065,91.2065,13073.0
2018-05-07 12:20:00,100.8,100.87,100.55,100.55,22921.0,91.2517,91.3151,91.0254,91.0254,22921.0
2018-05-07 12:30:00,100.53,100.82,100.47,100.73,27238.0,91.0073,91.2698,90.953,91.1884,27238.0
2018-05-07 12:40:00,100.72,100.8,100.57,100.7,18514.0,91.1793,91.2517,91.0435,91.1612,18514.0
2018-05-07 12:50:00,100.69,100.86,100.62,100.79,17264.0,91.1522,91.3061,91.0888,91.2427,17264.0
2018-05-07 13:00:00,100.79,100.86,100.63,100.75,12707.0,91.2427,91.3061,91.0978,91.2065,12707.0
2018-05-07 13:10:00,100.76,100.86,100.51,100.51,15297.0,91.2155,91.3061,90.9892,90.9892,15297.0
2018-05-07 13:20:00,100.51,100.7,100.51,100.65,10623.0,90.9892,91.1612,90.9892,91.116,10623.0
2018-05-07 13:30:00,100.66,100.79,100.6,100.68,8211.0,91.125,91.2427,91.0707,91.1431,8211.0
2018-05-07 13:40:00,100.7,100.79,100.66,100.66,5871.0,91.1612,91.2427,91.125,91.125,5871.0
2018-05-07 13:50:00,100.68,100.76,100.58,100.62,12798.0,91.1431,91.2155,91.0526,91.0888,12798.0
2018-05-07 14:00:00,100.64,100.75,100.6,100.75,8800.0,91.1069,91.2065,91.0707,91.2065,8800.0
2018-05-07 14:10:00,100.79,100.85,100.67,100.7,15228.0,91.2427,91.297,91.1341,91.1612,15228.0
2018-05-07 14:20:00,100.68,100.69,100.46,100.46,10387.0,91.1431,91.1522,90.9439,90.9439,10387.0
2018-05-07 14:30:00,100.48,100.48,100.09,100.09,34901.0,90.9621,90.9621,90.609,90.609,34901.0
2018-05-07 14:40:00,100.09,100.25,100.0,100.04,31714.0,90.609,90.7538,90.5275,90.5637,31714.0
2018-05-07 14:50:00,100.03,100.11,99.85,99.96,23880.0,90.5547,90.6271,90.3917,90.4913,23880.0
2018-05-07 15:00:00,99.94,100.04,99.83,100.01,24851.0,90.4732,90.5637,90.3736,90.5366,24851.0
2018-05-07 15:10:00,100.01,100.12,99.69,99.83,26025.0,90.5366,90.6362,90.2469,90.3736,26025.0
2018-05-07 15:20:00,99.8,100.09,99.76,99.97,31217.0,90.3465,90.609,90.3103,90.5004,31217.0
2018-05-07 15:30:00,100.0,100.1,99.82,100.04,30261.0,90.5275,90.618,90.3646,90.5637,30261.0
2018-05-07 15:40:00,100.02,100.11,99.86,100.05,53095.0,90.5456,90.6271,90.4008,90.5728,53095.0
2018-05-07 15:50:00,100.06,100.11,99.89,100.09,112867.0,90.5818,90.6271,90.4279,90.609,112867.0
2018-05-08 09:30:00,100.0,100.86,99.5,100.4,45007.0,90.5275,91.3061,90.0749,90.8896,45007.0
2018-05-08 09:40:00,100.54,100.54,100.07,100.13,26001.0,91.0164,91.0164,90.5909,90.6452,26001.0
2018-05-08 09:50:00,100.08,100.25,99.85,100.17,43725.0,90.5999,90.7538,90.3917,90.6814,43725.0
2018-05-08 10:00:00,100.21,100.91,100.18,100.63,35801.0,90.7176,91.3513,90.6905,91.0978,35801.0
2018-05-08 10:10:00,100.66,100.91,100.59,100.81,16642.0,91.125,91.3513,91.0616,91.2608,16642.0
2018-05-08 10:20:00,100.81,100.91,100.47,100.52,18674.0,91.2608,91.3513,90.953,90.9983,18674.0
2018-05-08 10:30:00,100.49,100.9,100.35,100.9,13243.0,90.9711,91.3423,90.8444,91.3423,13243.0
2018-05-08 10:40:00,100.88,101.06,100.83,101.06,23783.0,91.3242,91.4871,91.2789,91.4871,23783.0
2018-05-08 10:50:00,101.1,101.39,100.98,101.15,21025.0,91.5233,91.7859,91.4147,91.5686,21025.0
2018-05-08 11:00:00,101.14,101.23,100.81,100.91,27495.0,91.5595,91.641,91.2608,91.3513,27495.0
2018-05-08 11:10:00,100.91,101.22,100.76,100.97,27164.0,91.3513,91.632,91.2155,91.4056,27164.0
2018-05-08 11:20:00,100.93,101.14,100.87,101.14,14557.0,91.3694,91.5595,91.3151,91.5595,14557.0
2018-05-08 11:30:00,101.01,101.04,100.8,101.02,15443.0,91.4418,91.469,91.2517,91.4509,15443.0
2018-05-08 11:40:00,100.97,101.27,100.95,101.18,10431.0,91.4056,91.6772,91.3875,91.5957,10431.0
2018-05-08 11:50:00,101.18,101.19,101.03,101.07,12400.0,91.5957,91.6048,91.46,91.4962,12400.0
2018-05-08 12:00:00,101.07,101.1,100.81,100.83,17817.0,91.4962,91.5233,91.2608,91.2789,17817.0
2018-05-08 12:10:00,100.83,101.08,100.71,100.71,23749.0,91.2789,91.5052,91.1703,91.1703,23749.0
2018-05-08 12:20:00,100.7,100.82,100.59,100.62,12329.0,91.1612,91.2698,91.0616,91.0888,12329.0
2018-05-08 12:30:00,100.62,100.74,100.54,100.54,13267.0,91.0888,91.1974,91.0164,91.0164,13267.0
2018-05-08 12:40:00,100.56,100.68,100.55,100.62,9331.0,91.0345,91.1431,91.0254,91.0888,9331.0
2018-05-08 12:50:00,100.63,100.7,100.5,100.6,16963.0,91.0978,91.1612,90.9802,91.0707,16963.0
2018-05-08 13:00:00,100.61,100.82,100.57,100.77,12141.0,91.0797,91.2698,91.0435,91.2246,12141.0
2018-05-08 13:10:00,100.77,101.0,100.71,100.91,13454.0,91.2246,91.4328,91.1703,91.3513,13454.0
2018-05-08 13:20:00,100.95,101.01,100.8,100.94,8622.0,91.3875,91.4418,91.2517,91.3785,8622.0
2018-05-08 13:30:00,101.0,101.0,100.74,100.78,11568.0,91.4328,91.4328,91.1974,91.2336,11568.0
2018-05-08 13:40:00,100.75,100.94,100.71,100.94,6864.0,91.2065,91.3785,91.1703,91.3785,6864.0
2018-05-08 13:50:00,100.98,101.0,100.52,100.64,15998.0,91.4147,91.4328,90.9983,91.1069,15998.0
2018-05-08 14:00:00,100.65,100.7,100.22,100.22,14526.0,91.116,91.1612,90.7267,90.7267,14526.0
2018-05-08 14:10:00,100.2,100.46,100.19,100.36,18221.0,90.7086,90.9439,90.6995,90.8534,18221.0
2018-05-08 14:20:00,100.35,100.86,100.31,100.56,38862.0,90.8444,91.3061,90.8082,91.0345,38862.0
2018-05-08 14:30:00,100.53,100.66,100.31,100.31,51431.0,91.0073,91.125,90.8082,90.8082,51431.0
2018-05-08 14:40:00,100.28,100.33,99.99,100.33,16296.0,90.781,90.8263,90.5185,90.8263,16296.0
2018-05-08 14:50:00,100.31,100.5,100.23,100.39,26457.0,90.8082,90.9802,90.7357,90.8806,26457.0
2018-05-08 15:00:00,100.41,100.63,100.28,100.63,30904.0,90.8987,91.0978,90.781,91.0978,30904.0
2018-05-08 15:10:00,100.59,100.85,100.55,100.85,44406.0,91.0616,91.297,91.0254,91.297,44406.0
2018-05-08 15:20:00,100.83,100.85,100.48,100.51,45317.0,91.2789,91.297,90.9621,90.9892,45317.0
2018-05-08 15:30:00,100.5,100.67,100.48,100.64,48278.0,90.9802,91.1341,90.9621,91.1069,48278.0
2018-05-08 15:40:00,100.63,100.71,100.41,100.44,46958.0,91.0978,91.1703,90.8987,90.9258,46958.0
2018-05-08 15:50:00,100.46,100.72,100.41,100.7,99228.0,90.9439,91.1793,90.8987,91.1612,99228.0
2018-05-09 09:30:00,101.72,102.77,101.0,101.49,63897.0,92.0846,93.0351,91.4328,91.8764,63897.0
2018-05-09 09:40:00,101.53,101.81,101.08,101.28,27020.0,91.9126,92.1661,91.5052,91.6863,27020.0
2018-05-09 09:50:00,101.34,101.53,100.54,100.72,45432.0,91.7406,91.9126,91.0164,91.1793,45432.0
2018-05-09 10:00:00,100.79,101.39,100.62,101.38,28870.0,91.2427,91.7859,91.0888,91.7768,28870.0
2018-05-09 10:10:00,101.38,101.5,100.51,101.0,74508.0,91.7768,91.8854,90.9892,91.4328,74508.0
2018-05-09 10:20:00,101.03,101.17,100.5,100.84,25143.0,91.46,91.5867,90.9802,91.288,25143.0
2018-05-09 10:30:00,100.77,101.0,100.56,100.66,29618.0,91.2246,91.4328,91.0345,91.125,29618.0
2018-05-09 10:40:00,100.61,101.13,100.38,101.02,23979.0,91.0797,91.5505,90.8715,91.4509,23979.0
2018-05-09 10:50:00,101.0,101.04,100.56,100.6,22455.0,91.4328,91.469,91.0345,91.0707,22455.0
2018-05-09 11:00:00,100.63,100.64,100.31,100.56,25339.0,91.0978,91.1069,90.8082,91.0345,25339.0
2018-05-09 11:10:00,100.65,100.7,100.25,100.33,34684.0,91.116,91.1612,90.7538,90.8263,34684.0
2018-05-09 11:20:00,100.38,100.68,100.17,100.68,66414.0,90.8715,91.1431,90.6814,91.1431,66414.0
2018-05-09 11:30:00,100.67,100.98,100.61,100.92,16574.0,91.1341,91.4147,91.0797,91.3604,16574.0
2018-05-09 11:40:00,100.91,100.93,100.45,100.49,21580.0,91.3513,91.3694,90.9349,90.9711,21580.0
2018-05-09 11:50:00,100.5,100.5,100.2,100.37,18306.0,90.9802,90.9802,90.7086,90.8625,18306.0
2018-05-09 12:00:00,100.4,100.58,100.37,100.47,24777.0,90.8896,91.0526,90.8625,90.953,24777.0
2018-05-09 12:10:00,100.47,100.56,100.4,100.45,20582.0,90.953,91.0345,90.8896,90.9349,20582.0
2018-05-09 12:20:00,100.45,100.84,100.41,100.77,52116.0,90.9349,91.288,90.8987,91.2246,52116.0
2018-05-09 12:30:00,100.77,100.94,100.72,100.74,13810.0,91.2246,91.3785,91.1793,91.1974,13810.0
2018-05-09 12:40:00,100.8,101.21,100.75,101.21,13784.0,91.2517,91.6229,91.2065,91.6229,13784.0
2018-05-09 12:50:00,101.14,101.46,101.13,101.38,35468.0,91.5595,91.8492,91.5505,91.7768,35468.0
2018-05-09 13:00:00,101.42,101.51,101.25,101.29,11577.0,91.813,91.8945,91.6591,91.6953,11577.0
2018-05-09 13:10:00,101.27,101.3,101.03,101.07,10795.0,91.6772,91.7044,91.46,91.4962,10795.0
2018-05-09 13:20:00,101.01,101.21,100.99,101.0,22238.0,91.4418,91.6229,91.4237,91.4328,22238.0
2018-05-09 13:30:00,101.03,101.24,101.03,101.16,24408.0,91.46,91.6501,91.46,91.5776,24408.0
2018-05-09 13:40:00,101.16,101.48,101.16,101.37,30337.0,91.5776,91.8673,91.5776,91.7677,30337.0
2018-05-09 13:50:00,101.38,101.54,101.33,101.5,25138.0,91.7768,91.9216,91.7315,91.8854,25138.0
2018-05-09 14:00:00,101.44,101.51,101.34,101.51,28058.0,91.8311,91.8945,91.7406,91.8945,28058.0
2018-05-09 14:10:00,101.51,101.64,101.41,101.48,18465.0,91.8945,92.0122,91.804,91.8673,18465.0
2018-05-09 14:20:00,101.48,101.52,101.34,101.36,24579.0,91.8673,91.9035,91.7406,91.7587,24579.0
2018-05-09 14:30:00,101.38,101.49,101.33,101.43,30791.0,91.7768,91.8764,91.7315,91.8221,30791.0
2018-05-09 14:40:00,101.45,101.72,101.44,101.66,20306.0,91.8402,92.0846,91.8311,92.0303,20306.0
2018-05-09 14:50:00,101.66,101.69,101.54,101.66,14828.0,92.0303,92.0574,91.9216,92.0303,14828.0
2018-05-09 15:00:00,101.64,101.66,101.56,101.6,22185.0,92.0122,92.0303,91.9398,91.976,22185.0
2018-05-09 15:10:00,101.59,101.62,101.5,101.5,28432.0,91.9669,91.9941,91.8854,91.8854,28432.0
2018-05-09 15:20:00,101.5,101.98,101.49,101.96,64200.0,91.8854,92.32,91.8764,92.3019,64200.0
2018-05-09 15:30:00,101.96,102.03,101.53,101.63,73657.0,92.3019,92.3652,91.9126,92.0031,73657.0
2018-05-09 15:40:00,101.62,101.83,101.4,101.83,70788.0,91.9941,92.1842,91.7949,92.1842,70788.0
2018-05-09 15:50:00,101.83,101.95,101.59,101.75,114007.0,92.1842,92.2928,91.9669,92.1118,114007.0
2018-05-10 09:30:00,101.46,101.89,98.45,98.45,180188.0,91.8492,92.2385,89.1243,89.1243,180188.0
2018-05-10 09:40:00,98.35,98.76,96.64,97.39,249560.0,89.0338,89.405,87.4858,88.1648,249560.0
2018-05-10 09:50:00,97.43,99.71,97.33,99.22,178359.0,88.201,90.265,88.1104,89.8214,178359.0
2018-05-10 10:00:00,99.3,100.13,98.89,99.1,120750.0,89.8938,90.6452,89.5227,89.7128,120750.0
2018-05-10 10:10:00,99.11,99.11,97.62,97.88,112752.0,89.7218,89.7218,88.373,88.6083,112752.0
2018-05-10 10:20:00,97.93,97.93,97.07,97.81,65794.0,88.6536,88.6536,87.8751,88.545,65794.0
2018-05-10 10:30:00,97.81,98.4,97.55,98.4,82159.0,88.545,89.0791,88.3096,89.0791,82159.0
2018-05-10 10:40:00,98.37,98.68,98.21,98.51,56789.0,89.0519,89.3326,88.9071,89.1787,56789.0
2018-05-10 10:50:00,98.48,99.41,98.41,98.75,62534.0,89.1515,89.9934,89.0881,89.3959,62534.0
2018-05-10 11:00:00,98.71,98.76,98.08,98.34,48633.0,89.3597,89.405,88.7894,89.0248,48633.0
2018-05-10 11:10:00,98.26,98.68,98.21,98.41,53530.0,88.9523,89.3326,88.9071,89.0881,53530.0
2018-05-10 11:20:00,98.34,98.59,98.18,98.22,41509.0,89.0248,89.2511,88.8799,88.9161,41509.0
2018-05-10 11:30:00,98.23,98.23,97.96,98.0,57541.0,88.9252,88.9252,88.6808,88.717,57541.0
2018-05-10 11:40:00,98.03,98.27,97.99,98.16,50991.0,88.7441,88.9614,88.7079,88.8618,50991.0
2018-05-10 11:50:00,98.11,98.69,98.11,98.3,46458.0,88.8166,89.3416,88.8166,88.9886,46458.0
2018-05-10 12:00:00,98.28,99.38,98.27,99.36,83033.0,88.9704,89.9663,88.9614,89.9481,83033.0
2018-05-10 12:10:00,99.31,99.32,98.9,99.14,46389.0,89.9029,89.9119,89.5317,89.749,46389.0
2018-05-10 12:20:00,99.17,99.27,98.88,99.22,66159.0,89.7761,89.8667,89.5136,89.8214,66159.0
2018-05-10 12:30:00,99.2,99.49,98.93,99.38,65636.0,89.8033,90.0658,89.5589,89.9663,65636.0
2018-05-10 12:40:00,99.28,99.49,98.78,99.08,85591.0,89.8757,90.0658,89.4231,89.6947,85591.0
2018-05-10 12:50:00,99.02,99.08,98.34,98.45,74216.0,89.6404,89.6947,89.0248,89.1243,74216.0
2018-05-10 13:00:00,98.42,99.08,98.41,98.96,55409.0,89.0972,89.6947,89.0881,89.586,55409.0
2018-05-10 13:10:00,98.97,99.11,98.79,98.94,48476.0,89.5951,89.7218,89.4321,89.5679,48476.0
2018-05-10 13:20:00,98.9,99.3,98.9,99.0,38104.0,89.5317,89.8938,89.5317,89.6222,38104.0
2018-05-10 13:30:00,99.0,99.04,98.54,98.7,52083.0,89.6222,89.6585,89.2058,89.3507,52083.0
2018-05-10 13:40:00,98.69,98.86,98.52,98.73,84451.0,89.3416,89.4955,89.1877,89.3778,84451.0
2018-05-10 13:50:00,98.68,98.82,98.5,98.76,45862.0,89.3326,89.4593,89.1696,89.405,45862.0
2018-05-10 14:00:00,98.82,98.85,98.34,98.44,60461.0,89.4593,89.4865,89.0248,89.1153,60461.0
2018-05-10 14:10:00,98.46,98.76,98.44,98.71,75061.0,89.1334,89.405,89.1153,89.3597,75061.0
2018-05-10 14:20:00,98.71,98.72,98.1,98.33,68899.0,89.3597,89.3688,88.8075,89.0157,68899.0
2018-05-10 14:30:00,98.39,98.4,98.06,98.18,110900.0,89.07,89.0791,88.7713,88.8799,110900.0
2018-05-10 14:40:00,98.16,98.26,98.0,98.25,44733.0,88.8618,88.9523,88.717,88.9433,44733.0
2018-05-10 14:50:00,98.26,98.27,97.94,97.95,89352.0,88.9523,88.9614,88.6627,88.6717,89352.0
2018-05-10 15:00:00,97.94,97.98,97.6,97.93,80039.0,88.6627,88.6989,88.3549,88.6536,80039.0
2018-05-10 15:10:00,97.97,98.09,97.77,98.0,79362.0,88.6898,88.7984,88.5088,88.717,79362.0
2018-05-10 15:20:00,97.97,98.04,97.88,98.02,70838.0,88.6898,88.7532,88.6083,88.7351,70838.0
2018-05-10 15:30:00,98.04,98.45,97.94,98.31,76748.0,88.7532,89.1243,88.6627,88.9976,76748.0
2018-05-10 15:40:00,98.29,98.52,98.26,98.47,134499.0,88.9795,89.1877,88.9523,89.1425,134499.0
2018-05-10 15:50:00,98.48,98.53,98.09,98.35,230762.0,89.1515,89.1968,88.7984,89.0338,230762.0
2018-05-11 09:30:00,98.0,98.72,97.76,98.24,66142.0,88.717,89.3688,88.4997,88.9342,66142.0
2018-05-11 09:40:00,98.25,98.31,98.01,98.17,41665.0,88.9433,88.9976,88.726,88.8709,41665.0
2018-05-11 09:50:00,98.15,98.55,98.15,98.55,31328.0,88.8528,89.2149,88.8528,89.2149,31328.0
2018-05-11 10:00:00,98.51,98.53,98.07,98.21,50467.0,89.1787,89.1968,88.7803,88.9071,50467.0
2018-05-11 10:10:00,98.24,98.44,98.13,98.29,30611.0,88.9342,89.1153,88.8347,88.9795,30611.0
2018-05-11 10:20:00,98.27,98.37,98.19,98.22,32076.0,88.9614,89.0519,88.889,88.9161,32076.0
2018-05-11 10:30:00,98.22,98.65,98.2,98.42,23997.0,88.9161,89.3054,88.898,89.0972,23997.0
2018-05-11 10:40:00,98.44,98.61,98.35,98.56,34006.0,89.1153,89.2692,89.0338,89.2239,34006.0
2018-05-11 10:50:00,98.59,99.03,98.59,99.0,48231.0,89.2511,89.6494,89.2511,89.6222,48231.0
2018-05-11 11:00:00,99.0,99.03,98.33,98.38,48798.0,89.6222,89.6494,89.0157,89.061,48798.0
2018-05-11 11:10:00,98.38,98.62,98.27,98.42,45234.0,89.061,89.2782,88.9614,89.0972,45234.0
2018-05-11 11:20:00,98.43,99.0,98.23,98.49,45387.0,89.1062,89.6222,88.9252,89.1606,45387.0
2018-05-11 11:30:00,98.53,98.64,98.25,98.31,20176.0,89.1968,89.2963,88.9433,88.9976,20176.0
2018-05-11 11:40:00,98.31,98.55,98.25,98.47,21195.0,88.9976,89.2149,88.9433,89.1425,21195.0
2018-05-11 11:50:00,98.47,98.69,98.38,98.42,69885.0,89.1425,89.3416,89.061,89.0972,69885.0
2018-05-11 12:00:00,98.47,98.93,98.32,98.39,48607.0,89.1425,89.5589,89.0067,89.07,48607.0
2018-05-11 12:10:00,98.35,98.4,98.22,98.34,28790.0,89.0338,89.0791,88.9161,89.0248,28790.0
2018-05-11 12:20:00,98.32,98.44,98.04,98.22,44990.0,89.0067,89.1153,88.7532,88.9161,44990.0
2018-05-11 12:30:00,98.16,98.29,97.97,98.09,64148.0,88.8618,88.9795,88.6898,88.7984,64148.0
2018-05-11 12:40:00,98.05,98.25,97.97,98.03,30760.0,88.7622,88.9433,88.6898,88.7441,30760.0
2018-05-11 12:50:00,98.02,98.38,98.01,98.27,49591.0,88.7351,89.061,88.726,88.9614,49591.0
2018-05-11 13:00:00,98.3,98.44,98.09,98.24,41113.0,88.9886,89.1153,88.7984,88.9342,41113.0
2018-05-11 13:10:00,98.22,98.37,98.14,98.17,84478.0,88.9161,89.0519,88.8437,88.8709,84478.0
2018-05-11 13:20:00,98.18,98.45,98.17,98.42,8623.0,88.8799,89.1243,88.8709,89.0972,8623.0
2018-05-11 13:30:00,98.38,98.5,98.28,98.3,21281.0,89.061,89.1696,88.9704,88.9886,21281.0
2018-05-11 13:40:00,98.32,98.49,98.25,98.46,15318.0,89.0067,89.1606,88.9433,89.1334,15318.0
2018-05-11 13:50:00,98.43,98.62,98.39,98.61,8680.0,89.1062,89.2782,89.07,89.2692,8680.0
2018-05-11 14:00:00,98.63,98.64,98.42,98.43,10098.0,89.2873,89.2963,89.0972,89.1062,10098.0
2018-05-11 14:10:00,98.42,98.44,98.19,98.36,28578.0,89.0972,89.1153,88.889,89.0429,28578.0
2018-05-11 14:20:00,98.41,98.44,98.3,98.32,8308.0,89.0881,89.1153,88.9886,89.0067,8308.0
2018-05-11 14:30:00,98.34,98.39,98.27,98.37,12760.0,89.0248,89.07,88.9614,89.0519,12760.0
2018-05-11 14:40:00,98.37,98.49,98.34,98.46,8922.0,89.0519,89.1606,89.0248,89.1334,8922.0
2018-05-11 14:50:00,98.43,98.49,98.39,98.42,14922.0,89.1062,89.1606,89.07,89.0972,14922.0
2018-05-11 15:00:00,98.44,98.61,98.39,98.52,22602.0,89.1153,89.2692,89.07,89.1877,22602.0
2018-05-11 15:10:00,98.53,98.56,98.46,98.46,17265.0,89.1968,89.2239,89.1334,89.1334,17265.0
2018-05-11 15:20:00,98.48,98.5,98.25,98.28,24415.0,89.1515,89.1696,88.9433,88.9704,24415.0
2018-05-11 15:30:00,98.28,98.55,98.25,98.41,26827.0,88.9704,89.2149,88.9433,89.0881,26827.0
2018-05-11 15:40:00,98.4,98.42,98.29,98.31,71372.0,89.0791,89.0972,88.9795,88.9976,71372.0
2018-05-11 15:50:00,98.32,98.6,98.32,98.53,134130.0,89.0067,89.2601,89.0067,89.1968,134130.0
2018-05-14 09:30:00,99.3,100.7,99.23,100.0,60183.0,89.8938,91.1612,89.8305,90.5275,60183.0
2018-05-14 09:40:00,100.12,100.27,99.56,100.21,24173.0,90.6362,90.7719,90.1292,90.7176,24173.0
2018-05-14 09:50:00,100.16,100.45,99.91,100.04,24966.0,90.6724,90.9349,90.446,90.5637,24966.0
2018-05-14 10:00:00,100.17,100.27,99.74,99.92,27930.0,90.6814,90.7719,90.2921,90.4551,27930.0
2018-05-14 10:10:00,99.93,100.1,99.82,100.09,19523.0,90.4642,90.618,90.3646,90.609,19523.0
2018-05-14 10:20:00,100.07,100.52,100.05,100.43,24597.0,90.5909,90.9983,90.5728,90.9168,24597.0
2018-05-14 10:30:00,100.4,100.98,100.07,100.98,41053.0,90.8896,91.4147,90.5909,91.4147,41053.0
2018-05-14 10:40:00,100.97,101.13,100.72,100.8,25535.0,91.4056,91.5505,91.1793,91.2517,25535.0
2018-05-14 10:50:00,100.76,100.82,100.28,100.55,28983.0,91.2155,91.2698,90.781,91.0254,28983.0
2018-05-14 11:00:00,100.5,100.5,100.26,100.37,17506.0,90.9802,90.9802,90.7629,90.8625,17506.0
2018-05-14 11:10:00,100.38,100.47,100.16,100.32,15276.0,90.8715,90.953,90.6724,90.8172,15276.0
2018-05-14 11:20:00,100.3,100.5,100.24,100.32,14651.0,90.7991,90.9802,90.7448,90.8172,14651.0
2018-05-14 11:30:00,100.4,100.64,100.29,100.29,21295.0,90.8896,91.1069,90.7901,90.7901,21295.0
2018-05-14 11:40:00,100.28,100.3,100.01,100.11,17199.0,90.781,90.7991,90.5366,90.6271,17199.0
2018-05-14 11:50:00,100.06,100.18,99.9,100.15,15767.0,90.5818,90.6905,90.437,90.6633,15767.0
2018-05-14 12:00:00,100.13,100.38,100.12,100.31,21430.0,90.6452,90.8715,90.6362,90.8082,21430.0
2018-05-14 12:10:00,100.28,100.37,100.23,100.23,14708.0,90.781,90.8625,90.7357,90.7357,14708.0
2018-05-14 12:20:00,100.23,100.36,100.14,100.35,17280.0,90.7357,90.8534,90.6543,90.8444,17280.0
2018-05-14 12:30:00,100.39,100.41,100.21,100.25,10121.0,90.8806,90.8987,90.7176,90.7538,10121.0
2018-05-14 12:40:00,100.24,100.39,100.23,100.27,13474.0,90.7448,90.8806,90.7357,90.7719,13474.0
2018-05-14 12:50:00,100.28,100.3,100.0,100.07,19288.0,90.781,90.7991,90.5275,90.5909,19288.0
2018-05-14 13:00:00,100.05,100.14,100.03,100.04,18092.0,90.5728,90.6543,90.5547,90.5637,18092.0
2018-05-14 13:10:00,100.02,100.13,99.84,99.89,25762.0,90.5456,90.6452,90.3827,90.4279,25762.0
2018-05-14 13:20:00,99.9,100.03,99.84,100.01,13174.0,90.437,90.5547,90.3827,90.5366,13174.0
2018-05-14 13:30:00,99.96,100.17,99.87,100.11,27170.0,90.4913,90.6814,90.4098,90.6271,27170.0
2018-05-14 13:40:00,100.11,100.36,100.03,100.08,73806.0,90.6271,90.8534,90.5547,90.5999,73806.0
2018-05-14 13:50:00,100.05,100.05,99.91,100.05,19406.0,90.5728,90.5728,90.446,90.5728,19406.0
2018-05-14 14:00:00,100.04,100.04,99.62,99.63,14517.0,90.5637,90.5637,90.1835,90.1926,14517.0
2018-05-14 14:10:00,99.63,99.7,99.45,99.57,38131.0,90.1926,90.2559,90.0296,90.1383,38131.0
2018-05-14 14:20:00,99.61,99.67,99.55,99.63,13631.0,90.1745,90.2288,90.1201,90.1926,13631.0
2018-05-14 14:30:00,99.61,99.7,99.56,99.66,18732.0,90.1745,90.2559,90.1292,90.2197,18732.0
2018-05-14 14:40:00,99.64,99.66,99.45,99.46,20443.0,90.2016,90.2197,90.0296,90.0387,20443.0
2018-05-14 14:50:00,99.51,99.51,99.35,99.45,15974.0,90.0839,90.0839,89.9391,90.0296,15974.0
2018-05-14 15:00:00,99.45,99.54,99.42,99.48,18194.0,90.0296,90.1111,90.0025,90.0568,18194.0
2018-05-14 15:10:00,99.45,99.54,99.24,99.35,47635.0,90.0296,90.1111,89.8395,89.9391,47635.0
2018-05-14 15:20:00,99.31,99.35,99.22,99.31,30325.0,89.9029,89.9391,89.8214,89.9029,30325.0
2018-05-14 15:30:00,99.31,99.63,99.29,99.59,56411.0,89.9029,90.1926,89.8848,90.1564,56411.0
2018-05-14 15:40:00,99.57,99.59,99.01,99.03,50929.0,90.1383,90.1564,89.6313,89.6494,50929.0
2018-05-14 15:50:00,99.02,99.24,98.98,99.24,117814.0,89.6404,89.8395,89.6041,89.8395,117814.0
2018-05-15 09:30:00,99.08,99.96,98.5,98.77,52729.0,89.6947,90.4913,89.1696,89.414,52729.0
2018-05-15 09:40:00,98.68,99.0,98.45,98.63,21689.0,89.3326,89.6222,89.1243,89.2873,21689.0
2018-05-15 09:50:00,98.65,98.81,98.14,98.15,33409.0,89.3054,89.4502,88.8437,88.8528,33409.0
2018-05-15 10:00:00,98.15,98.44,98.03,98.16,34714.0,88.8528,89.1153,88.7441,88.8618,34714.0
2018-05-15 10:10:00,98.23,98.43,98.07,98.37,36494.0,88.9252,89.1062,88.7803,89.0519,36494.0
2018-05-15 10:20:00,98.4,98.52,98.21,98.28,17497.0,89.0791,89.1877,88.9071,88.9704,17497.0
2018-05-15 10:30:00,98.26,98.61,98.19,98.45,28821.0,88.9523,89.2692,88.889,89.1243,28821.0
2018-05-15 10:40:00,98.51,98.51,98.23,98.4,16817.0,89.1787,89.1787,88.9252,89.0791,16817.0
2018-05-15 10:50:00,98.4,98.76,98.38,98.71,28310.0,89.0791,89.405,89.061,89.3597,28310.0
2018-05-15 11:00:00,98.7,98.94,98.69,98.73,19221.0,89.3507,89.5679,89.3416,89.3778,19221.0
2018-05-15 11:10:00,98.75,98.75,98.5,98.63,15211.0,89.3959,89.3959,89.1696,89.2873,15211.0
2018-05-15 11:20:00,98.59,98.79,98.54,98.77,16043.0,89.2511,89.4321,89.2058,89.414,16043.0
2018-05-15 11:30:00,98.77,98.81,98.51,98.53,22975.0,89.414,89.4502,89.1787,89.1968,22975.0
2018-05-15 11:40:00,98.51,98.59,98.4,98.55,14206.0,89.1787,89.2511,89.0791,89.2149,14206.0
2018-05-15 11:50:00,98.58,98.7,98.34,98.42,21558.0,89.242,89.3507,89.0248,89.0972,21558.0
2018-05-15 12:00:00,98.45,98.58,98.43,98.54,8903.0,89.1243,89.242,89.1062,89.2058,8903.0
2018-05-15 12:10:00,98.52,98.62,98.5,98.55,10204.0,89.1877,89.2782,89.1696,89.2149,10204.0
2018-05-15 12:20:00,98.58,98.65,98.54,98.63,10050.0,89.242,89.3054,89.2058,89.2873,10050.0
2018-05-15 12:30:00,98.63,98.81,98.62,98.78,17273.0,89.2873,89.4502,89.2782,89.4231,17273.0
2018-05-15 12:40:00,98.8,99.15,98.78,99.1,17592.0,89.4412,89.758,89.4231,89.7128,17592.0
2018-05-15 12:50:00,99.07,99.17,98.97,98.98,11800.0,89.6856,89.7761,89.5951,89.6041,11800.0
2018-05-15 13:00:00,99.02,99.02,98.75,98.78,14621.0,89.6404,89.6404,89.3959,89.4231,14621.0
2018-05-15 13:10:00,98.75,98.77,98.61,98.76,12845.0,89.3959,89.414,89.2692,89.405,12845.0
2018-05-15 13:20:00,98.75,98.84,98.67,98.73,10604.0,89.3959,89.4774,89.3235,89.3778,10604.0
2018-05-15 13:30:00,98.76,98.84,98.7,98.7,9650.0,89.405,89.4774,89.3507,89.3507,9650.0
2018-05-15 13:40:00,98.7,99.85,98.67,99.46,91652.0,89.3507,90.3917,89.3235,90.0387,91652.0
2018-05-15 13:50:00,99.52,99.63,99.07,99.6,47906.0,90.093,90.1926,89.6856,90.1654,47906.0
2018-05-15 14:00:00,99.6,101.69,99.6,101.64,125011.0,90.1654,92.0574,90.1654,92.0122,125011.0
2018-05-15 14:10:00,101.69,101.75,101.26,101.54,78282.0,92.0574,92.1118,91.6682,91.9216,78282.0
2018-05-15 14:20:00,101.48,101.59,100.82,101.01,54156.0,91.8673,91.9669,91.2698,91.4418,54156.0
2018-05-15 14:30:00,101.01,101.24,100.58,100.63,38787.0,91.4418,91.6501,91.0526,91.0978,38787.0
2018-05-15 14:40:00,100.61,100.66,100.38,100.53,24681.0,91.0797,91.125,90.8715,91.0073,24681.0
2018-05-15 14:50:00,100.58,100.61,100.4,100.55,14820.0,91.0526,91.0797,90.8896,91.0254,14820.0
2018-05-15 15:00:00,100.58,100.6,100.4,100.52,31954.0,91.0526,91.0707,90.8896,90.9983,31954.0
2018-05-15 15:10:00,100.53,100.55,100.41,100.43,31504.0,91.0073,91.0254,90.8987,90.9168,31504.0
2018-05-15 15:20:00,100.44,100.45,100.16,100.16,62535.0,90.9258,90.9349,90.6724,90.6724,62535.0
2018-05-15 15:30:00,100.15,100.52,100.11,100.44,54998.0,90.6633,90.9983,90.6271,90.9258,54998.0
2018-05-15 15:40:00,100.46,100.55,100.37,100.51,83202.0,90.9439,91.0254,90.8625,90.9892,83202.0
2018-05-15 15:50:00,100.52,100.88,100.5,100.8,144618.0,90.9983,91.3242,90.9802,91.2517,144618.0
2018-05-16 09:30:00,101.15,102.17,101.06,101.99,67029.0,91.5686,92.492,91.4871,92.329,67029.0
2018-05-16 09:40:00,102.01,102.23,101.72,101.86,58971.0,92.3471,92.5463,92.0846,92.2113,58971.0
2018-05-16 09:50:00,101.85,102.48,101.75,102.37,189739.0,92.2023,92.7726,92.1118,92.673,189739.0
2018-05-16 10:00:00,102.45,102.45,101.48,101.54,26388.0,92.7454,92.7454,91.8673,91.9216,26388.0
2018-05-16 10:10:00,101.54,101.81,101.37,101.61,27107.0,91.9216,92.1661,91.7677,91.985,27107.0
2018-05-16 10:20:00,101.69,102.01,101.63,101.78,28012.0,92.0574,92.3471,92.0031,92.1389,28012.0
2018-05-16 10:30:00,101.8,101.98,101.75,101.78,17997.0,92.157,92.32,92.1118,92.1389,17997.0
2018-05-16 10:40:00,101.8,101.8,101.49,101.53,32369.0,92.157,92.157,91.8764,91.9126,32369.0
2018-05-16 10:50:00,101.55,101.66,101.22,101.5,17571.0,91.9307,92.0303,91.632,91.8854,17571.0
2018-05-16 11:00:00,101.49,101.65,101.46,101.62,23371.0,91.8764,92.0212,91.8492,91.9941,23371.0
2018-05-16 11:10:00,101.63,101.73,101.58,101.64,15103.0,92.0031,92.0936,91.9579,92.0122,15103.0
2018-05-16 11:20:00,101.66,101.75,101.54,101.71,22432.0,92.0303,92.1118,91.9216,92.0755,22432.0
2018-05-16 11:30:00,101.72,101.75,101.52,101.65,15489.0,92.0846,92.1118,91.9035,92.0212,15489.0
2018-05-16 11:40:00,101.63,101.97,101.61,101.88,13157.0,92.0031,92.3109,91.985,92.2294,13157.0
2018-05-16 11:50:00,101.85,101.85,101.59,101.65,16016.0,92.2023,92.2023,91.9669,92.0212,16016.0
2018-05-16 12:00:00,101.65,102.05,101.64,102.01,13890.0,92.0212,92.3833,92.0122,92.3471,13890.0
2018-05-16 12:10:00,102.04,102.17,101.99,102.05,10900.0,92.3743,92.492,92.329,92.3833,10900.0
2018-05-16 12:20:00,102.03,102.18,102.03,102.13,13079.0,92.3652,92.501,92.3652,92.4558,13079.0
2018-05-16 12:30:00,102.13,102.21,102.07,102.16,7301.0,92.4558,92.5282,92.4014,92.4829,7301.0
2018-05-16 12:40:00,102.16,102.17,102.05,102.09,10310.0,92.4829,92.492,92.3833,92.4195,10310.0
2018-05-16 12:50:00,102.11,102.13,102.0,102.1,16767.0,92.4377,92.4558,92.3381,92.4286,16767.0
2018-05-16 13:00:00,102.1,102.2,102.0,102.18,25005.0,92.4286,92.5191,92.3381,92.501,25005.0
2018-05-16 13:10:00,102.22,102.33,102.16,102.26,22760.0,92.5372,92.6368,92.4829,92.5734,22760.0
2018-05-16 13:20:00,102.28,102.3,102.11,102.11,10810.0,92.5915,92.6097,92.4377,92.4377,10810.0
2018-05-16 13:30:00,102.11,102.32,102.1,102.17,20089.0,92.4377,92.6278,92.4286,92.492,20089.0
2018-05-16 13:40:00,102.13,102.3,102.11,102.28,12769.0,92.4558,92.6097,92.4377,92.5915,12769.0
2018-05-16 13:50:00,102.28,102.58,102.28,102.53,27686.0,92.5915,92.8631,92.5915,92.8179,27686.0
2018-05-16 14:00:00,102.5,102.53,102.38,102.46,9947.0,92.7907,92.8179,92.6821,92.7545,9947.0
2018-05-16 14:10:00,102.48,102.56,102.4,102.52,14193.0,92.7726,92.845,92.7002,92.8088,14193.0
2018-05-16 14:20:00,102.55,102.75,102.54,102.69,38873.0,92.836,93.017,92.8269,92.9627,38873.0
2018-05-16 14:30:00,102.69,102.8,102.62,102.77,20667.0,92.9627,93.0623,92.8993,93.0351,20667.0
2018-05-16 14:40:00,102.77,102.9,102.68,102.84,24937.0,93.0351,93.1528,92.9537,93.0985,24937.0
2018-05-16 14:50:00,102.83,102.86,102.65,102.85,22917.0,93.0895,93.1166,92.9265,93.1076,22917.0
2018-05-16 15:00:00,102.82,102.84,102.71,102.8,25400.0,93.0804,93.0985,92.9808,93.0623,25400.0
2018-05-16 15:10:00,102.78,102.81,102.47,102.52,36035.0,93.0442,93.0713,92.7636,92.8088,36035.0
2018-05-16 15:20:00,102.52,102.56,102.25,102.47,52904.0,92.8088,92.845,92.5644,92.7636,52904.0
2018-05-16 15:30:00,102.45,102.46,102.31,102.42,36817.0,92.7454,92.7545,92.6187,92.7183,36817.0
2018-05-16 15:40:00,102.42,102.48,102.16,102.16,53787.0,92.7183,92.7726,92.4829,92.4829,53787.0
2018-05-16 15:50:00,102.17,102.41,102.16,102.37,98405.0,92.492,92.7092,92.4829,92.673,98405.0
2018-05-17 09:30:00,102.62,103.85,102.5,103.83,76570.0,92.8993,94.0128,92.7907,93.9947,76570.0
2018-05-17 09:40:00,103.72,104.66,103.72,104.16,163364.0,93.8951,94.7461,93.8951,94.2935,163364.0
2018-05-17 09:50:00,104.06,104.6,103.23,104.26,122093.0,94.2029,94.6918,93.4516,94.384,122093.0
2018-05-17 10:00:00,104.26,104.99,104.07,104.73,72992.0,94.384,95.0448,94.212,94.8095,72992.0
2018-05-17 10:10:00,104.74,104.99,104.35,104.66,56927.0,94.8185,95.0448,94.4655,94.7461,56927.0
2018-05-17 10:20:00,104.73,105.25,104.36,105.12,106821.0,94.8095,95.2802,94.4745,95.1625,106821.0
2018-05-17 10:30:00,105.14,105.33,105.05,105.19,66312.0,95.1806,95.3526,95.0992,95.2259,66312.0
2018-05-17 10:40:00,105.13,105.3,105.07,105.12,56363.0,95.1716,95.3255,95.1173,95.1625,56363.0
2018-05-17 10:50:00,105.17,105.47,105.03,105.11,67805.0,95.2078,95.4794,95.0811,95.1535,67805.0
2018-05-17 11:00:00,105.1,105.28,105.06,105.1,47457.0,95.1444,95.3074,95.1082,95.1444,47457.0
2018-05-17 11:10:00,105.1,105.21,105.08,105.15,57811.0,95.1444,95.244,95.1263,95.1897,57811.0
2018-05-17 11:20:00,105.2,105.35,105.1,105.32,36646.0,95.235,95.3707,95.1444,95.3436,36646.0
2018-05-17 11:30:00,105.33,105.67,105.29,105.66,82569.0,95.3526,95.6604,95.3164,95.6514,82569.0
2018-05-17 11:40:00,105.65,105.67,105.14,105.19,41824.0,95.6423,95.6604,95.1806,95.2259,41824.0
2018-05-17 11:50:00,105.2,105.31,105.05,105.22,47377.0,95.235,95.3345,95.0992,95.2531,47377.0
2018-05-17 12:00:00,105.22,105.41,105.22,105.37,41114.0,95.2531,95.4251,95.2531,95.3888,41114.0
2018-05-17 12:10:00,105.37,105.53,105.36,105.39,22762.0,95.3888,95.5337,95.3798,95.407,22762.0
2018-05-17 12:20:00,105.38,105.48,105.14,105.15,25700.0,95.3979,95.4884,95.1806,95.1897,25700.0
2018-05-17 12:30:00,105.14,105.14,104.79,104.79,16215.0,95.1806,95.1806,94.8638,94.8638,16215.0
2018-05-17 12:40:00,104.75,104.82,104.67,104.78,23227.0,94.8276,94.8909,94.7552,94.8547,23227.0
2018-05-17 12:50:00,104.77,104.91,104.71,104.84,23732.0,94.8457,94.9724,94.7914,94.9091,23732.0
2018-05-17 13:00:00,104.83,105.0,104.76,104.88,20259.0,94.9,95.0539,94.8366,94.9453,20259.0
2018-05-17 13:10:00,104.84,104.91,104.7,104.82,20845.0,94.9091,94.9724,94.7823,94.8909,20845.0
2018-05-17 13:20:00,104.85,105.08,104.82,105.08,19753.0,94.9181,95.1263,94.8909,95.1263,19753.0
2018-05-17 13:30:00,105.09,105.14,104.95,104.95,21169.0,95.1354,95.1806,95.0086,95.0086,21169.0
2018-05-17 13:40:00,104.95,104.98,104.65,104.72,184163.0,95.0086,95.0358,94.7371,94.8004,184163.0
2018-05-17 13:50:00,104.72,104.73,104.2,104.39,79343.0,94.8004,94.8095,94.3297,94.5017,79343.0
2018-05-17 14:00:00,104.38,104.48,104.36,104.4,56162.0,94.4926,94.5832,94.4745,94.5107,56162.0
2018-05-17 14:10:00,104.4,104.71,104.37,104.7,25865.0,94.5107,94.7914,94.4836,94.7823,25865.0
2018-05-17 14:20:00,104.7,104.75,104.54,104.56,13634.0,94.7823,94.8276,94.6375,94.6556,13634.0
2018-05-17 14:30:00,104.56,104.68,104.5,104.61,15399.0,94.6556,94.7642,94.6013,94.7008,15399.0
2018-05-17 14:40:00,104.61,104.74,104.51,104.66,18351.0,94.7008,94.8185,94.6103,94.7461,18351.0
2018-05-17 14:50:00,104.7,104.72,104.54,104.55,15699.0,94.7823,94.8004,94.6375,94.6465,15699.0
2018-05-17 15:00:00,104.59,104.65,104.53,104.59,22094.0,94.6827,94.7371,94.6284,94.6827,22094.0
2018-05-17 15:10:00,104.6,104.67,104.52,104.63,28768.0,94.6918,94.7552,94.6194,94.7189,28768.0
2018-05-17 15:20:00,104.63,104.67,104.57,104.65,74055.0,94.7189,94.7552,94.6646,94.7371,74055.0
2018-05-17 15:30:00,104.65,104.76,104.64,104.7,48518.0,94.7371,94.8366,94.728,94.7823,48518.0
2018-05-17 15:40:00,104.69,104.78,104.63,104.68,73849.0,94.7733,94.8547,94.7189,94.7642,73849.0
2018-05-17 15:50:00,104.7,105.87,104.55,104.83,292982.0,94.7823,95.8415,94.6465,94.9,292982.0
2018-05-18 09:30:00,105.0,106.3,104.83,105.64,225062.0,95.0539,96.2308,94.9,95.6333,225062.0
2018-05-18 09:40:00,105.64,105.91,105.07,105.21,32670.0,95.6333,95.8777,95.1173,95.244,32670.0
2018-05-18 09:50:00,105.15,105.26,104.15,104.53,91151.0,95.1897,95.2893,94.2844,94.6284,91151.0
2018-05-18 10:00:00,104.61,105.04,104.57,104.88,33995.0,94.7008,95.0901,94.6646,94.9453,33995.0
2018-05-18 10:10:00,104.82,104.99,104.67,104.99,111128.0,94.8909,95.0448,94.7552,95.0448,111128.0
2018-05-18 10:20:00,104.93,105.37,104.88,105.25,39337.0,94.9905,95.3888,94.9453,95.2802,39337.0
2018-05-18 10:30:00,105.22,105.27,104.8,104.8,35972.0,95.2531,95.2983,94.8728,94.8728,35972.0
2018-05-18 10:40:00,104.77,105.08,104.69,105.08,28210.0,94.8457,95.1263,94.7733,95.1263,28210.0
2018-05-18 10:50:00,105.04,105.3,104.9,105.07,25664.0,95.0901,95.3255,94.9634,95.1173,25664.0
2018-05-18 11:00:00,105.15,105.21,105.02,105.19,11891.0,95.1897,95.244,95.072,95.2259,11891.0
2018-05-18 11:10:00,105.21,105.41,105.16,105.38,18529.0,95.244,95.4251,95.1987,95.3979,18529.0
2018-05-18 11:20:00,105.4,105.62,105.25,105.6,31236.0,95.416,95.6152,95.2802,95.5971,31236.0
2018-05-18 11:30:00,105.57,105.73,105.51,105.61,18435.0,95.5699,95.7147,95.5156,95.6061,18435.0
2018-05-18 11:40:00,105.64,105.79,105.51,105.62,26510.0,95.6333,95.7691,95.5156,95.6152,26510.0
2018-05-18 11:50:00,105.6,105.96,105.59,105.8,23141.0,95.5971,95.923,95.588,95.7781,23141.0
2018-05-18 12:00:00,105.79,105.89,105.57,105.67,33434.0,95.7691,95.8596,95.5699,95.6604,33434.0
2018-05-18 12:10:00,105.7,105.71,105.49,105.57,13157.0,95.6876,95.6966,95.4975,95.5699,13157.0
2018-05-18 12:20:00,105.57,105.61,105.39,105.49,12743.0,95.5699,95.6061,95.407,95.4975,12743.0
2018-05-18 12:30:00,105.48,105.71,105.4,105.71,20187.0,95.4884,95.6966,95.416,95.6966,20187.0
2018-05-18 12:40:00,105.72,105.81,105.45,105.46,32508.0,95.7057,95.7872,95.4613,95.4703,32508.0
2018-05-18 12:50:00,105.45,105.55,105.26,105.27,25317.0,95.4613,95.5518,95.2893,95.2983,25317.0
2018-05-18 13:00:00,105.2,105.23,105.1,105.13,15753.0,95.235,95.2621,95.1444,95.1716,15753.0
2018-05-18 13:10:00,105.13,105.34,105.06,105.25,15432.0,95.1716,95.3617,95.1082,95.2802,15432.0
2018-05-18 13:20:00,105.24,105.31,105.21,105.25,10162.0,95.2712,95.3345,95.244,95.2802,10162.0
2018-05-18 13:30:00,105.26,105.36,105.19,105.21,13648.0,95.2893,95.3798,95.2259,95.244,13648.0
2018-05-18 13:40:00,105.2,105.25,105.12,105.23,16071.0,95.235,95.2802,95.1625,95.2621,16071.0
2018-05-18 13:50:00,105.21,105.3,105.13,105.27,21046.0,95.244,95.3255,95.1716,95.2983,21046.0
2018-05-18 14:00:00,105.25,105.33,105.13,105.15,35197.0,95.2802,95.3526,95.1716,95.1897,35197.0
2018-05-18 14:10:00,105.15,105.25,105.15,105.2,15162.0,95.1897,95.2802,95.1897,95.235,15162.0
2018-05-18 14:20:00,105.23,105.25,105.16,105.24,11418.0,95.2621,95.2802,95.1987,95.2712,11418.0
2018-05-18 14:30:00,105.24,105.25,105.17,105.19,17141.0,95.2712,95.2802,95.2078,95.2259,17141.0
2018-05-18 14:40:00,105.21,105.23,105.05,105.05,21823.0,95.244,95.2621,95.0992,95.0992,21823.0
2018-05-18 14:50:00,105.03,105.12,105.02,105.04,25118.0,95.0811,95.1625,95.072,95.0901,25118.0
2018-05-18 15:00:00,105.05,105.05,104.62,104.76,64966.0,95.0992,95.0992,94.7099,94.8366,64966.0
2018-05-18 15:10:00,104.75,105.03,104.67,104.75,47544.0,94.8276,95.0811,94.7552,94.8276,47544.0
2018-05-18 15:20:00,104.75,104.91,104.74,104.8,24970.0,94.8276,94.9724,94.8185,94.8728,24970.0
2018-05-18 15:30:00,104.81,105.03,104.78,104.94,73210.0,94.8819,95.0811,94.8547,94.9996,73210.0
2018-05-18 15:40:00,104.93,105.02,104.87,105.02,50877.0,94.9905,95.072,94.9362,95.072,50877.0
2018-05-18 15:50:00,105.01,105.02,104.9,104.9,150155.0,95.063,95.072,94.9634,94.9634,150155.0
2018-05-21 09:30:00,105.5,106.4,104.36,104.78,159610.0,95.5065,96.3213,94.4745,94.8547,159610.0
2018-05-21 09:40:00,104.72,104.85,104.0,104.27,48162.0,94.8004,94.9181,94.1486,94.393,48162.0
2018-05-21 09:50:00,104.21,104.54,104.06,104.54,40344.0,94.3387,94.6375,94.2029,94.6375,40344.0
2018-05-21 10:00:00,104.48,104.55,103.72,103.72,42659.0,94.5832,94.6465,93.8951,93.8951,42659.0
2018-05-21 10:10:00,103.77,104.03,103.63,103.77,31039.0,93.9404,94.1758,93.8137,93.9404,31039.0
2018-05-21 10:20:00,103.82,104.11,103.82,103.99,11339.0,93.9857,94.2482,93.9857,94.1396,11339.0
2018-05-21 10:30:00,103.93,104.13,103.79,104.02,29841.0,94.0853,94.2663,93.9585,94.1667,29841.0
2018-05-21 10:40:00,104.01,104.01,103.81,103.9,30166.0,94.1577,94.1577,93.9766,94.0581,30166.0
2018-05-21 10:50:00,103.9,103.94,103.6,103.87,27253.0,94.0581,94.0943,93.7865,94.0309,27253.0
2018-05-21 11:00:00,103.87,103.87,103.51,103.78,29340.0,94.0309,94.0309,93.705,93.9495,29340.0
2018-05-21 11:10:00,103.78,103.87,103.66,103.79,21712.0,93.9495,94.0309,93.8408,93.9585,21712.0
2018-05-21 11:20:00,103.79,104.31,103.79,104.0,48980.0,93.9585,94.4293,93.9585,94.1486,48980.0
2018-05-21 11:30:00,103.97,104.22,103.89,104.03,20490.0,94.1215,94.3478,94.049,94.1758,20490.0
2018-05-21 11:40:00,104.01,104.13,103.91,104.0,20548.0,94.1577,94.2663,94.0671,94.1486,20548.0
2018-05-21 11:50:00,104.01,104.04,103.82,104.04,26926.0,94.1577,94.1848,93.9857,94.1848,26926.0
2018-05-21 12:00:00,104.07,104.13,103.82,103.89,17896.0,94.212,94.2663,93.9857,94.049,17896.0
2018-05-21 12:10:00,103.89,104.07,103.83,103.87,24754.0,94.049,94.212,93.9947,94.0309,24754.0
2018-05-21 12:20:00,103.88,104.0,103.84,103.86,21259.0,94.04,94.1486,94.0038,94.0219,21259.0
2018-05-21 12:30:00,103.86,103.91,103.71,103.76,19516.0,94.0219,94.0671,93.8861,93.9314,19516.0
2018-05-21 12:40:00,103.76,104.06,103.75,103.98,20791.0,93.9314,94.2029,93.9223,94.1305,20791.0
2018-05-21 12:50:00,104.0,104.02,103.76,103.82,26213.0,94.1486,94.1667,93.9314,93.9857,26213.0
2018-05-21 13:00:00,103.86,104.0,103.53,103.6,46375.0,94.0219,94.1486,93.7231,93.7865,46375.0
2018-05-21 13:10:00,103.58,103.9,103.55,103.9,60433.0,93.7684,94.0581,93.7412,94.0581,60433.0
2018-05-21 13:20:00,103.89,103.9,103.66,103.84,49460.0,94.049,94.0581,93.8408,94.0038,49460.0
2018-05-21 13:30:00,103.83,103.9,103.71,103.86,14899.0,93.9947,94.0581,93.8861,94.0219,14899.0
2018-05-21 13:40:00,103.89,104.01,103.88,103.97,10889.0,94.049,94.1577,94.04,94.1215,10889.0
2018-05-21 13:50:00,103.97,104.0,103.93,103.98,14035.0,94.1215,94.1486,94.0853,94.1305,14035.0
2018-05-21 14:00:00,103.98,104.03,103.92,104.0,33372.0,94.1305,94.1758,94.0762,94.1486,33372.0
2018-05-21 14:10:00,104.0,104.03,103.76,103.8,51725.0,94.1486,94.1758,93.9314,93.9676,51725.0
2018-05-21 14:20:00,103.78,103.83,103.65,103.81,47160.0,93.9495,93.9947,93.8318,93.9766,47160.0
2018-05-21 14:30:00,103.79,103.93,103.78,103.93,22978.0,93.9585,94.0853,93.9495,94.0853,22978.0
2018-05-21 14:40:00,103.94,104.04,103.92,104.04,21139.0,94.0943,94.1848,94.0762,94.1848,21139.0
2018-05-21 14:50:00,104.05,104.13,104.03,104.03,12021.0,94.1939,94.2663,94.1758,94.1758,12021.0
2018-05-21 15:00:00,104.0,104.03,103.8,103.93,27409.0,94.1486,94.1758,93.9676,94.0853,27409.0
2018-05-21 15:10:00,103.96,104.05,103.83,103.86,30466.0,94.1124,94.1939,93.9947,94.0219,30466.0
2018-05-21 15:20:00,103.87,104.0,103.86,104.0,50119.0,94.0309,94.1486,94.0219,94.1486,50119.0
2018-05-21 15:30:00,103.99,104.29,103.92,104.28,90136.0,94.1396,94.4112,94.0762,94.4021,90136.0
2018-05-21 15:40:00,104.28,104.37,103.94,104.02,95565.0,94.4021,94.4836,94.0943,94.1667,95565.0
2018-05-21 15:50:00,104.02,104.18,103.99,104.08,126248.0,94.1667,94.3116,94.1396,94.221,126248.0
2018-05-22 09:30:00,104.54,105.14,104.43,104.55,40395.0,94.6375,95.1806,94.5379,94.6465,40395.0
2018-05-22 09:40:00,104.59,104.93,104.44,104.77,17734.0,94.6827,94.9905,94.5469,94.8457,17734.0
2018-05-22 09:50:00,104.76,104.81,104.06,104.62,39187.0,94.8366,94.8819,94.2029,94.7099,39187.0
2018-05-22 10:00:00,104.68,104.8,104.39,104.72,14779.0,94.7642,94.8728,94.5017,94.8004,14779.0
2018-05-22 10:10:00,104.72,104.98,104.56,104.73,15187.0,94.8004,95.0358,94.6556,94.8095,15187.0
2018-05-22 10:20:00,104.74,104.79,104.42,104.48,23599.0,94.8185,94.8638,94.5288,94.5832,23599.0
2018-05-22 10:30:00,104.43,104.43,104.17,104.23,15510.0,94.5379,94.5379,94.3025,94.3568,15510.0
2018-05-22 10:40:00,104.27,104.3,104.05,104.15,8771.0,94.393,94.4202,94.1939,94.2844,8771.0
2018-05-22 10:50:00,104.22,104.41,104.22,104.31,11427.0,94.3478,94.5198,94.3478,94.4293,11427.0
2018-05-22 11:00:00,104.28,104.49,104.13,104.33,18717.0,94.4021,94.5922,94.2663,94.4474,18717.0
2018-05-22 11:10:00,104.37,104.38,103.99,104.09,16663.0,94.4836,94.4926,94.1396,94.2301,16663.0
2018-05-22 11:20:00,104.05,104.34,103.98,104.11,15558.0,94.1939,94.4564,94.1305,94.2482,15558.0
2018-05-22 11:30:00,104.14,104.29,104.05,104.29,11132.0,94.2754,94.4112,94.1939,94.4112,11132.0
2018-05-22 11:40:00,104.18,104.49,104.12,104.41,15500.0,94.3116,94.5922,94.2573,94.5198,15500.0
2018-05-22 11:50:00,104.43,104.45,104.26,104.35,8197.0,94.5379,94.556,94.384,94.4655,8197.0
2018-05-22 12:00:00,104.38,104.52,103.96,104.0,19936.0,94.4926,94.6194,94.1124,94.1486,19936.0
2018-05-22 12:10:00,104.0,104.28,103.97,104.08,12142.0,94.1486,94.4021,94.1215,94.221,12142.0
2018-05-22 12:20:00,104.08,104.09,103.96,103.96,28431.0,94.221,94.2301,94.1124,94.1124,28431.0
2018-05-22 12:30:00,104.02,104.03,103.64,103.66,12063.0,94.1667,94.1758,93.8227,93.8408,12063.0
2018-05-22 12:40:00,103.66,103.9,103.66,103.87,11478.0,93.8408,94.0581,93.8408,94.0309,11478.0
2018-05-22 12:50:00,103.85,103.93,103.77,103.77,22980.0,94.0128,94.0853,93.9404,93.9404,22980.0
2018-05-22 13:00:00,103.78,103.78,103.65,103.65,8123.0,93.9495,93.9495,93.8318,93.8318,8123.0
2018-05-22 13:10:00,103.67,103.75,103.64,103.72,6700.0,93.8499,93.9223,93.8227,93.8951,6700.0
2018-05-22 13:20:00,103.72,103.72,103.52,103.62,17169.0,93.8951,93.8951,93.7141,93.8046,17169.0
2018-05-22 13:30:00,103.62,103.64,103.44,103.48,10451.0,93.8046,93.8227,93.6417,93.6779,10451.0
2018-05-22 13:40:00,103.48,103.59,103.48,103.58,14069.0,93.6779,93.7775,93.6779,93.7684,14069.0
2018-05-22 13:50:00,103.57,103.7,103.5,103.61,11865.0,93.7594,93.877,93.696,93.7956,11865.0
2018-05-22 14:00:00,103.6,103.69,103.6,103.63,11475.0,93.7865,93.868,93.7865,93.8137,11475.0
2018-05-22 14:10:00,103.64,103.66,103.45,103.45,38361.0,93.8227,93.8408,93.6507,93.6507,38361.0
2018-05-22 14:20:00,103.45,103.5,103.33,103.41,10364.0,93.6507,93.696,93.5421,93.6145,10364.0
2018-05-22 14:30:00,103.41,103.64,103.33,103.6,10242.0,93.6145,93.8227,93.5421,93.7865,10242.0
2018-05-22 14:40:00,103.61,103.62,103.52,103.55,9694.0,93.7956,93.8046,93.7141,93.7412,9694.0
2018-05-22 14:50:00,103.54,103.6,103.13,103.15,10211.0,93.7322,93.7865,93.361,93.3791,10211.0
2018-05-22 15:00:00,103.12,103.26,103.0,103.01,45161.0,93.352,93.4787,93.2433,93.2524,45161.0
2018-05-22 15:10:00,102.94,102.94,102.71,102.82,9530.0,93.189,93.189,92.9808,93.0804,9530.0
2018-05-22 15:20:00,102.82,102.9,102.69,102.77,11591.0,93.0804,93.1528,92.9627,93.0351,11591.0
2018-05-22 15:30:00,102.77,102.78,102.24,102.24,40251.0,93.0351,93.0442,92.5553,92.5553,40251.0
2018-05-22 15:40:00,102.24,102.28,102.13,102.19,55575.0,92.5553,92.5915,92.4558,92.5101,55575.0
2018-05-22 15:50:00,102.18,102.42,102.16,102.34,90581.0,92.501,92.7183,92.4829,92.6459,90581.0
2018-05-23 09:30:00,101.34,102.25,101.21,102.03,62582.0,91.7406,92.5644,91.6229,92.3652,62582.0
2018-05-23 09:40:00,102.03,102.2,101.42,101.62,22858.0,92.3652,92.5191,91.813,91.9941,22858.0
2018-05-23 09:50:00,101.67,102.05,101.62,101.83,12648.0,92.0393,92.3833,91.9941,92.1842,12648.0
2018-05-23 10:00:00,101.83,102.0,101.72,101.87,16502.0,92.1842,92.3381,92.0846,92.2204,16502.0
2018-05-23 10:10:00,101.87,102.14,101.75,102.08,11965.0,92.2204,92.4648,92.1118,92.4105,11965.0
2018-05-23 10:20:00,102.11,102.24,102.05,102.23,10660.0,92.4377,92.5553,92.3833,92.5463,10660.0
2018-05-23 10:30:00,102.17,102.17,101.32,101.38,18346.0,92.492,92.492,91.7225,91.7768,18346.0
2018-05-23 10:40:00,101.42,101.51,101.34,101.51,17818.0,91.813,91.8945,91.7406,91.8945,17818.0
2018-05-23 10:50:00,101.55,101.65,101.36,101.43,14312.0,91.9307,92.0212,91.7587,91.8221,14312.0
2018-05-23 11:00:00,101.39,101.63,101.39,101.57,12265.0,91.7859,92.0031,91.7859,91.9488,12265.0
2018-05-23 11:10:00,101.55,101.69,101.47,101.64,12237.0,91.9307,92.0574,91.8583,92.0122,12237.0
2018-05-23 11:20:00,101.67,101.79,101.62,101.79,14284.0,92.0393,92.148,91.9941,92.148,14284.0
2018-05-23 11:30:00,101.76,101.76,101.24,101.27,23310.0,92.1208,92.1208,91.6501,91.6772,23310.0
2018-05-23 11:40:00,101.31,101.57,101.3,101.57,6758.0,91.7134,91.9488,91.7044,91.9488,6758.0
2018-05-23 11:50:00,101.58,101.61,101.48,101.48,8342.0,91.9579,91.985,91.8673,91.8673,8342.0
2018-05-23 12:00:00,101.44,101.65,101.42,101.64,9841.0,91.8311,92.0212,91.813,92.0122,9841.0
2018-05-23 12:10:00,101.63,101.71,101.55,101.59,5573.0,92.0031,92.0755,91.9307,91.9669,5573.0
2018-05-23 12:20:00,101.56,101.59,101.3,101.32,10367.0,91.9398,91.9669,91.7044,91.7225,10367.0
2018-05-23 12:30:00,101.33,101.38,101.24,101.28,7173.0,91.7315,91.7768,91.6501,91.6863,7173.0
2018-05-23 12:40:00,101.29,101.36,101.18,101.18,10929.0,91.6953,91.7587,91.5957,91.5957,10929.0
2018-05-23 12:50:00,101.19,101.21,100.88,100.96,21402.0,91.6048,91.6229,91.3242,91.3966,21402.0
2018-05-23 13:00:00,100.97,101.05,100.8,101.05,15072.0,91.4056,91.4781,91.2517,91.4781,15072.0
2018-05-23 13:10:00,101.05,101.23,101.04,101.2,8812.0,91.4781,91.641,91.469,91.6139,8812.0
2018-05-23 13:20:00,101.2,101.32,101.15,101.18,8592.0,91.6139,91.7225,91.5686,91.5957,8592.0
2018-05-23 13:30:00,101.2,101.2,101.06,101.09,8790.0,91.6139,91.6139,91.4871,91.5143,8790.0
2018-05-23 13:40:00,101.1,101.14,101.03,101.05,11102.0,91.5233,91.5595,91.46,91.4781,11102.0
2018-05-23 13:50:00,101.04,101.11,101.03,101.07,5814.0,91.469,91.5324,91.46,91.4962,5814.0
2018-05-23 14:00:00,101.07,101.51,101.05,101.49,12868.0,91.4962,91.8945,91.4781,91.8764,12868.0
2018-05-23 14:10:00,101.49,101.61,101.41,101.45,16622.0,91.8764,91.985,91.804,91.8402,16622.0
2018-05-23 14:20:00,101.43,101.43,101.16,101.19,19491.0,91.8221,91.8221,91.5776,91.6048,19491.0
2018-05-23 14:30:00,101.21,101.29,101.15,101.26,15557.0,91.6229,91.6953,91.5686,91.6682,15557.0
2018-05-23 14:40:00,101.26,101.37,101.23,101.34,16549.0,91.6682,91.7677,91.641,91.7406,16549.0
2018-05-23 14:50:00,101.33,101.61,101.33,101.6,9898.0,91.7315,91.985,91.7315,91.976,9898.0
2018-05-23 15:00:00,101.59,101.72,101.55,101.59,22938.0,91.9669,92.0846,91.9307,91.9669,22938.0
2018-05-23 15:10:00,101.58,101.58,101.45,101.56,15169.0,91.9579,91.9579,91.8402,91.9398,15169.0
2018-05-23 15:20:00,101.58,101.78,101.57,101.74,14746.0,91.9579,92.1389,91.9488,92.1027,14746.0
2018-05-23 15:30:00,101.74,101.75,101.55,101.59,21756.0,92.1027,92.1118,91.9307,91.9669,21756.0
2018-05-23 15:40:00,101.59,101.7,101.56,101.69,36313.0,91.9669,92.0665,91.9398,92.0574,36313.0
2018-05-23 15:50:00,101.7,101.92,101.7,101.85,64217.0,92.0665,92.2656,92.0665,92.2023,64217.0
2018-05-24 09:30:00,99.99,99.99,96.69,97.85,366442.0,90.5185,90.5185,87.5311,88.5812,366442.0
2018-05-24 09:40:00,97.89,98.13,97.29,97.77,143062.0,88.6174,88.8347,88.0742,88.5088,143062.0
2018-05-24 09:50:00,97.69,97.77,97.05,97.15,100977.0,88.4363,88.5088,87.857,87.9475,100977.0
2018-05-24 10:00:00,97.09,98.18,97.06,98.01,103055.0,87.8932,88.8799,87.866,88.726,103055.0
2018-05-24 10:10:00,97.98,97.98,97.37,97.38,61052.0,88.6989,88.6989,88.1466,88.1557,61052.0
2018-05-24 10:20:00,97.38,97.38,97.08,97.14,46221.0,88.1557,88.1557,87.8841,87.9384,46221.0
2018-05-24 10:30:00,97.18,97.4,96.79,97.25,58048.0,87.9746,88.1738,87.6216,88.038,58048.0
2018-05-24 10:40:00,97.32,97.77,97.29,97.43,55484.0,88.1014,88.5088,88.0742,88.201,55484.0
2018-05-24 10:50:00,97.41,97.68,97.12,97.12,81435.0,88.1829,88.4273,87.9203,87.9203,81435.0
2018-05-24 11:00:00,97.19,97.86,97.01,97.64,53560.0,87.9837,88.5902,87.8207,88.3911,53560.0
2018-05-24 11:10:00,97.63,97.77,97.24,97.25,82515.0,88.382,88.5088,88.029,88.038,82515.0
2018-05-24 11:20:00,97.25,97.61,97.25,97.51,64685.0,88.038,88.3639,88.038,88.2734,64685.0
2018-05-24 11:30:00,97.51,97.75,97.37,97.58,29402.0,88.2734,88.4907,88.1466,88.3368,29402.0
2018-05-24 11:40:00,97.55,97.73,97.28,97.63,47376.0,88.3096,88.4725,88.0652,88.382,47376.0
2018-05-24 11:50:00,97.62,97.62,97.16,97.25,47201.0,88.373,88.373,87.9565,88.038,47201.0
2018-05-24 12:00:00,97.25,97.73,96.87,97.03,93832.0,88.038,88.4725,87.694,87.8389,93832.0
2018-05-24 12:10:00,97.01,97.23,95.85,96.03,119077.0,87.8207,88.0199,86.7706,86.9336,119077.0
2018-05-24 12:20:00,96.02,96.27,95.78,96.02,92076.0,86.9245,87.1508,86.7073,86.9245,92076.0
2018-05-24 12:30:00,96.04,96.15,95.65,95.71,58660.0,86.9426,87.0422,86.5896,86.6439,58660.0
2018-05-24 12:40:00,95.71,95.83,95.58,95.79,66726.0,86.6439,86.7525,86.5262,86.7163,66726.0
2018-05-24 12:50:00,95.79,95.81,95.5,95.67,51848.0,86.7163,86.7344,86.4538,86.6077,51848.0
2018-05-24 13:00:00,95.68,96.14,95.66,95.92,50511.0,86.6167,87.0332,86.5986,86.834,50511.0
2018-05-24 13:10:00,95.94,96.02,95.62,96.0,69736.0,86.8521,86.9245,86.5624,86.9064,69736.0
2018-05-24 13:20:00,96.0,96.01,95.37,95.44,68509.0,86.9064,86.9155,86.3361,86.3995,68509.0
2018-05-24 13:30:00,95.47,95.75,95.38,95.62,46164.0,86.4266,86.6801,86.3451,86.5624,46164.0
2018-05-24 13:40:00,95.67,95.84,95.49,95.52,43674.0,86.6077,86.7616,86.4447,86.4719,43674.0
2018-05-24 13:50:00,95.51,95.86,95.4,95.61,43017.0,86.4628,86.7797,86.3633,86.5534,43017.0
2018-05-24 14:00:00,95.62,95.82,95.53,95.73,41407.0,86.5624,86.7435,86.4809,86.662,41407.0
2018-05-24 14:10:00,95.71,95.73,95.6,95.63,23408.0,86.6439,86.662,86.5443,86.5715,23408.0
2018-05-24 14:20:00,95.63,95.66,95.51,95.54,31833.0,86.5715,86.5986,86.4628,86.49,31833.0
2018-05-24 14:30:00,95.54,95.64,95.41,95.56,41732.0,86.49,86.5805,86.3723,86.5081,41732.0
2018-05-24 14:40:00,95.56,95.59,95.24,95.24,38105.0,86.5081,86.5353,86.2184,86.2184,38105.0
2018-05-24 14:50:00,95.2,95.45,95.11,95.45,45466.0,86.1822,86.4085,86.1007,86.4085,45466.0
2018-05-24 15:00:00,95.44,95.45,95.05,95.13,54008.0,86.3995,86.4085,86.0464,86.1188,54008.0
2018-05-24 15:10:00,95.12,95.26,95.04,95.18,68012.0,86.1098,86.2365,86.0374,86.1641,68012.0
2018-05-24 15:20:00,95.18,95.38,95.17,95.24,63311.0,86.1641,86.3451,86.155,86.2184,63311.0
2018-05-24 15:30:00,95.24,95.27,95.13,95.15,73648.0,86.2184,86.2456,86.1188,86.1369,73648.0
2018-05-24 15:40:00,95.15,95.19,95.01,95.03,143982.0,86.1369,86.1731,86.0102,86.0283,143982.0
2018-05-24 15:50:00,95.02,95.1,94.95,95.03,239107.0,86.0193,86.0917,85.9559,86.0283,239107.0
2018-05-25 09:30:00,94.4,95.23,93.37,94.43,108723.0,85.458,86.2094,84.5255,85.4851,108723.0
2018-05-25 09:40:00,94.5,94.7,94.06,94.07,48121.0,85.5485,85.7296,85.1502,85.1592,48121.0
2018-05-25 09:50:00,94.15,94.33,93.8,94.18,39540.0,85.2317,85.3946,84.9148,85.2588,39540.0
2018-05-25 10:00:00,94.18,94.66,94.04,94.52,62873.0,85.2588,85.6934,85.1321,85.5666,62873.0
2018-05-25 10:10:00,94.59,94.66,94.3,94.4,43057.0,85.63,85.6934,85.3675,85.458,43057.0
2018-05-25 10:20:00,94.37,94.44,94.11,94.3,34368.0,85.4308,85.4942,85.1955,85.3675,34368.0
2018-05-25 10:30:00,94.32,94.62,94.28,94.46,48647.0,85.3856,85.6571,85.3493,85.5123,48647.0
2018-05-25 10:40:00,94.48,94.63,94.17,94.17,36901.0,85.5304,85.6662,85.2498,85.2498,36901.0
2018-05-25 10:50:00,94.2,94.77,94.17,94.77,35819.0,85.2769,85.7929,85.2498,85.7929,35819.0
2018-05-25 11:00:00,94.75,95.04,94.6,95.03,39767.0,85.7748,86.0374,85.639,86.0283,39767.0
2018-05-25 11:10:00,95.05,95.31,94.9,94.95,58293.0,86.0464,86.2818,85.9106,85.9559,58293.0
2018-05-25 11:20:00,94.95,95.22,94.91,95.19,42684.0,85.9559,86.2003,85.9197,86.1731,42684.0
2018-05-25 11:30:00,95.17,95.18,94.84,94.85,18207.0,86.155,86.1641,85.8563,85.8654,18207.0
2018-05-25 11:40:00,94.81,94.99,94.71,94.94,17037.0,85.8291,85.9921,85.7386,85.9468,17037.0
2018-05-25 11:50:00,94.95,95.06,94.78,94.79,24055.0,85.9559,86.0555,85.802,85.811,24055.0
2018-05-25 12:00:00,94.78,94.78,94.57,94.59,21242.0,85.802,85.802,85.6119,85.63,21242.0
2018-05-25 12:10:00,94.59,94.61,94.39,94.42,27433.0,85.63,85.6481,85.4489,85.4761,27433.0
2018-05-25 12:20:00,94.38,94.55,94.22,94.51,15427.0,85.4399,85.5938,85.295,85.5576,15427.0
2018-05-25 12:30:00,94.54,94.59,94.31,94.38,24980.0,85.5847,85.63,85.3765,85.4399,24980.0
2018-05-25 12:40:00,94.41,94.46,94.32,94.4,10213.0,85.467,85.5123,85.3856,85.458,10213.0
2018-05-25 12:50:00,94.38,94.44,94.31,94.36,9612.0,85.4399,85.4942,85.3765,85.4218,9612.0
2018-05-25 13:00:00,94.35,94.36,94.21,94.22,12212.0,85.4127,85.4218,85.286,85.295,12212.0
2018-05-25 13:10:00,94.23,94.23,94.01,94.05,18606.0,85.3041,85.3041,85.1049,85.1411,18606.0
2018-05-25 13:20:00,94.06,94.12,94.02,94.03,11345.0,85.1502,85.2045,85.114,85.123,11345.0
2018-05-25 13:30:00,94.01,94.13,93.97,94.13,19607.0,85.1049,85.2136,85.0687,85.2136,19607.0
2018-05-25 13:40:00,94.12,94.12,93.92,93.94,16579.0,85.2045,85.2045,85.0234,85.0416,16579.0
2018-05-25 13:50:00,93.96,94.12,93.94,94.02,22104.0,85.0597,85.2045,85.0416,85.114,22104.0
2018-05-25 14:00:00,93.99,94.02,93.93,94.01,21026.0,85.0868,85.114,85.0325,85.1049,21026.0
2018-05-25 14:10:00,94.01,94.01,93.86,93.91,15192.0,85.1049,85.1049,84.9691,85.0144,15192.0
2018-05-25 14:20:00,93.92,94.48,93.91,94.38,54523.0,85.0234,85.5304,85.0144,85.4399,54523.0
2018-05-25 14:30:00,94.47,94.53,94.34,94.39,29071.0,85.5213,85.5757,85.4037,85.4489,29071.0
2018-05-25 14:40:00,94.4,94.46,94.37,94.39,25745.0,85.458,85.5123,85.4308,85.4489,25745.0
2018-05-25 14:50:00,94.38,94.45,94.37,94.41,14523.0,85.4399,85.5032,85.4308,85.467,14523.0
2018-05-25 15:00:00,94.41,94.58,94.37,94.57,26444.0,85.467,85.6209,85.4308,85.6119,26444.0
2018-05-25 15:10:00,94.55,94.7,94.49,94.69,27317.0,85.5938,85.7296,85.5395,85.7205,27317.0
2018-05-25 15:20:00,94.68,94.75,94.63,94.74,25003.0,85.7115,85.7748,85.6662,85.7658,25003.0
2018-05-25 15:30:00,94.77,94.78,94.64,94.73,44648.0,85.7929,85.802,85.6752,85.7567,44648.0
2018-05-25 15:40:00,94.73,94.89,94.66,94.89,64363.0,85.7567,85.9016,85.6934,85.9016,64363.0
2018-05-25 15:50:00,94.91,94.96,94.82,94.82,101925.0,85.9197,85.9649,85.8382,85.8382,101925.0
2018-05-29 09:30:00,94.58,94.79,94.03,94.15,79365.0,85.6209,85.811,85.123,85.2317,79365.0
2018-05-29 09:40:00,94.22,94.22,93.61,93.8,47509.0,85.295,85.295,84.7428,84.9148,47509.0
2018-05-29 09:50:00,93.84,93.99,93.75,93.79,24911.0,84.951,85.0868,84.8696,84.9058,24911.0
2018-05-29 10:00:00,93.8,94.25,93.8,94.13,22220.0,84.9148,85.3222,84.9148,85.2136,22220.0
2018-05-29 10:10:00,94.15,94.19,93.84,93.89,17123.0,85.2317,85.2679,84.951,84.9963,17123.0
2018-05-29 10:20:00,93.91,94.29,93.9,94.24,13541.0,85.0144,85.3584,85.0053,85.3131,13541.0
2018-05-29 10:30:00,94.23,94.24,93.84,93.93,17045.0,85.3041,85.3131,84.951,85.0325,17045.0
2018-05-29 10:40:00,93.98,94.0,93.5,93.54,51079.0,85.0778,85.0959,84.6432,84.6794,51079.0
2018-05-29 10:50:00,93.6,93.91,93.48,93.8,44320.0,84.7338,85.0144,84.6251,84.9148,44320.0
2018-05-29 11:00:00,93.9,93.9,93.65,93.66,15015.0,85.0053,85.0053,84.779,84.7881,15015.0
2018-05-29 11:10:00,93.66,93.95,93.63,93.88,17645.0,84.7881,85.0506,84.7609,84.9872,17645.0
2018-05-29 11:20:00,93.9,94.05,93.89,93.95,15186.0,85.0053,85.1411,84.9963,85.0506,15186.0
2018-05-29 11:30:00,93.92,93.93,93.65,93.65,10747.0,85.0234,85.0325,84.779,84.779,10747.0
2018-05-29 11:40:00,93.68,93.68,93.18,93.2,41864.0,84.8062,84.8062,84.3535,84.3716,41864.0
2018-05-29 11:50:00,93.23,93.25,93.06,93.12,38892.0,84.3988,84.4169,84.2449,84.2992,38892.0
2018-05-29 12:00:00,93.15,93.17,92.92,92.94,31333.0,84.3264,84.3445,84.1182,84.1363,31333.0
2018-05-29 12:10:00,92.94,93.07,92.72,93.01,42793.0,84.1363,84.254,83.9371,84.1996,42793.0
2018-05-29 12:20:00,93.03,93.37,93.03,93.22,12771.0,84.2178,84.5255,84.2178,84.3898,12771.0
2018-05-29 12:30:00,93.26,93.53,93.24,93.42,10475.0,84.426,84.6704,84.4079,84.5708,10475.0
2018-05-29 12:40:00,93.48,93.55,93.38,93.49,7527.0,84.6251,84.6885,84.5346,84.6342,7527.0
2018-05-29 12:50:00,93.49,93.57,93.32,93.39,9225.0,84.6342,84.7066,84.4803,84.5437,9225.0
2018-05-29 13:00:00,93.39,93.42,93.27,93.29,9011.0,84.5437,84.5708,84.435,84.4531,9011.0
2018-05-29 13:10:00,93.32,93.38,93.25,93.35,12689.0,84.4803,84.5346,84.4169,84.5074,12689.0
2018-05-29 13:20:00,93.35,93.41,93.29,93.31,7446.0,84.5074,84.5618,84.4531,84.4712,7446.0
2018-05-29 13:30:00,93.3,93.35,93.14,93.22,10678.0,84.4622,84.5074,84.3173,84.3898,10678.0
2018-05-29 13:40:00,93.22,93.39,93.21,93.29,11504.0,84.3898,84.5437,84.3807,84.4531,11504.0
2018-05-29 13:50:00,93.31,93.36,93.2,93.2,8327.0,84.4712,84.5165,84.3716,84.3716,8327.0
2018-05-29 14:00:00,93.2,93.25,92.98,93.08,13601.0,84.3716,84.4169,84.1725,84.263,13601.0
2018-05-29 14:10:00,93.08,93.18,93.03,93.15,8360.0,84.263,84.3535,84.2178,84.3264,8360.0
2018-05-29 14:20:00,93.12,93.23,93.02,93.21,12820.0,84.2992,84.3988,84.2087,84.3807,12820.0
2018-05-29 14:30:00,93.21,93.36,93.18,93.18,14465.0,84.3807,84.5165,84.3535,84.3535,14465.0
2018-05-29 14:40:00,93.23,93.23,92.9,92.94,19974.0,84.3988,84.3988,84.1001,84.1363,19974.0
2018-05-29 14:50:00,92.92,92.93,92.73,92.73,20814.0,84.1182,84.1272,83.9462,83.9462,20814.0
2018-05-29 15:00:00,92.75,92.99,92.72,92.84,41599.0,83.9643,84.1815,83.9371,84.0458,41599.0
2018-05-29 15:10:00,92.88,92.88,92.63,92.74,28162.0,84.082,84.082,83.8556,83.9552,28162.0
2018-05-29 15:20:00,92.75,92.78,92.61,92.71,30570.0,83.9643,83.9914,83.8375,83.9281,30570.0
2018-05-29 15:30:00,92.73,93.14,92.7,93.06,49813.0,83.9462,84.3173,83.919,84.2449,49813.0
2018-05-29 15:40:00,93.08,93.3,93.04,93.23,65676.0,84.263,84.4622,84.2268,84.3988,65676.0
2018-05-29 15:50:00,93.25,93.32,92.98,93.04,106948.0,84.4169,84.4803,84.1725,84.2268,106948.0
2018-05-30 09:30:00,93.59,93.72,93.0,93.0,44414.0,84.7247,84.8424,84.1906,84.1906,44414.0
2018-05-30 09:40:00,93.04,93.83,93.03,93.45,25739.0,84.2268,84.942,84.2178,84.598,25739.0
2018-05-30 09:50:00,93.48,93.57,93.18,93.18,20565.0,84.6251,84.7066,84.3535,84.3535,20565.0
2018-05-30 10:00:00,93.19,93.48,93.14,93.48,18342.0,84.3626,84.6251,84.3173,84.6251,18342.0
2018-05-30 10:10:00,93.44,93.51,93.15,93.15,21477.0,84.5889,84.6523,84.3264,84.3264,21477.0
2018-05-30 10:20:00,93.17,93.22,93.03,93.18,24705.0,84.3445,84.3898,84.2178,84.3535,24705.0
2018-05-30 10:30:00,93.2,93.71,93.18,93.51,42734.0,84.3716,84.8333,84.3535,84.6523,42734.0
2018-05-30 10:40:00,93.53,93.91,93.53,93.8,31115.0,84.6704,85.0144,84.6704,84.9148,31115.0
2018-05-30 10:50:00,93.84,94.15,93.82,94.03,38946.0,84.951,85.2317,84.9329,85.123,38946.0
2018-05-30 11:00:00,94.11,94.45,94.05,94.41,55034.0,85.1955,85.5032,85.1411,85.467,55034.0
2018-05-30 11:10:00,94.37,94.42,93.87,93.89,49009.0,85.4308,85.4761,84.9782,84.9963,49009.0
2018-05-30 11:20:00,93.88,94.05,93.84,93.89,19039.0,84.9872,85.1411,84.951,84.9963,19039.0
2018-05-30 11:30:00,93.91,94.26,93.88,94.21,21433.0,85.0144,85.3312,84.9872,85.286,21433.0
2018-05-30 11:40:00,94.17,94.19,93.74,93.77,18613.0,85.2498,85.2679,84.8605,84.8877,18613.0
2018-05-30 11:50:00,93.76,93.88,93.76,93.84,16506.0,84.8786,84.9872,84.8786,84.951,16506.0
2018-05-30 12:00:00,93.83,93.96,93.76,93.78,26134.0,84.942,85.0597,84.8786,84.8967,26134.0
2018-05-30 12:10:00,93.76,94.05,93.55,94.05,26235.0,84.8786,85.1411,84.6885,85.1411,26235.0
2018-05-30 12:20:00,94.03,94.09,93.91,94.05,14715.0,85.123,85.1773,85.0144,85.1411,14715.0
2018-05-30 12:30:00,94.05,94.09,93.84,93.9,12768.0,85.1411,85.1773,84.951,85.0053,12768.0
2018-05-30 12:40:00,93.9,93.94,93.73,93.8,14600.0,85.0053,85.0416,84.8514,84.9148,14600.0
2018-05-30 12:50:00,93.79,93.8,93.72,93.73,8730.0,84.9058,84.9148,84.8424,84.8514,8730.0
2018-05-30 13:00:00,93.75,93.92,93.73,93.88,10160.0,84.8696,85.0234,84.8514,84.9872,10160.0
2018-05-30 13:10:00,93.89,94.04,93.8,94.0,8925.0,84.9963,85.1321,84.9148,85.0959,8925.0
2018-05-30 13:20:00,94.0,94.06,93.86,94.02,15079.0,85.0959,85.1502,84.9691,85.114,15079.0
2018-05-30 13:30:00,94.0,94.16,94.0,94.16,15965.0,85.0959,85.2407,85.0959,85.2407,15965.0
2018-05-30 13:40:00,94.14,94.4,94.11,94.39,17584.0,85.2226,85.458,85.1955,85.4489,17584.0
2018-05-30 13:50:00,94.38,94.42,93.95,93.98,40122.0,85.4399,85.4761,85.0506,85.0778,40122.0
2018-05-30 14:00:00,94.0,94.11,93.96,94.11,18866.0,85.0959,85.1955,85.0597,85.1955,18866.0
2018-05-30 14:10:00,94.13,94.2,93.96,94.02,15679.0,85.2136,85.2769,85.0597,85.114,15679.0
2018-05-30 14:20:00,94.0,94.04,93.93,94.03,10010.0,85.0959,85.1321,85.0325,85.123,10010.0
2018-05-30 14:30:00,94.02,94.28,94.01,94.23,17271.0,85.114,85.3493,85.1049,85.3041,17271.0
2018-05-30 14:40:00,94.23,94.26,94.03,94.06,7656.0,85.3041,85.3312,85.123,85.1502,7656.0
2018-05-30 14:50:00,94.07,94.17,93.94,93.96,10353.0,85.1592,85.2498,85.0416,85.0597,10353.0
2018-05-30 15:00:00,93.99,94.03,93.68,93.69,26011.0,85.0868,85.123,84.8062,84.8152,26011.0
2018-05-30 15:10:00,93.71,93.77,93.57,93.65,29293.0,84.8333,84.8877,84.7066,84.779,29293.0
2018-05-30 15:20:00,93.69,93.72,93.59,93.64,17277.0,84.8152,84.8424,84.7247,84.77,17277.0
2018-05-30 15:30:00,93.61,93.62,93.38,93.4,44553.0,84.7428,84.7519,84.5346,84.5527,44553.0
2018-05-30 15:40:00,93.38,93.56,93.37,93.52,35994.0,84.5346,84.6975,84.5255,84.6613,35994.0
2018-05-30 15:50:00,93.55,93.64,93.44,93.62,80499.0,84.6885,84.77,84.5889,84.7519,80499.0
2018-05-31 09:30:00,93.56,93.9,93.34,93.76,38428.0,84.6975,85.0053,84.4984,84.8786,38428.0
2018-05-31 09:40:00,93.79,94.0,93.66,93.81,26635.0,84.9058,85.0959,84.7881,84.9239,26635.0
2018-05-31 09:50:00,93.81,93.94,93.67,93.79,15501.0,84.9239,85.0416,84.7971,84.9058,15501.0
2018-05-31 10:00:00,93.74,93.98,93.7,93.78,22520.0,84.8605,85.0778,84.8243,84.8967,22520.0
2018-05-31 10:10:00,93.79,94.1,93.68,94.09,14799.0,84.9058,85.1864,84.8062,85.1773,14799.0
2018-05-31 10:20:00,94.06,94.32,94.0,94.0,15929.0,85.1502,85.3856,85.0959,85.0959,15929.0
2018-05-31 10:30:00,93.98,94.05,93.91,93.92,12721.0,85.0778,85.1411,85.0144,85.0234,12721.0
2018-05-31 10:40:00,93.92,94.05,93.79,93.8,14473.0,85.0234,85.1411,84.9058,84.9148,14473.0
2018-05-31 10:50:00,93.77,93.77,93.61,93.69,13334.0,84.8877,84.8877,84.7428,84.8152,13334.0
2018-05-31 11:00:00,93.75,93.84,93.66,93.66,11258.0,84.8696,84.951,84.7881,84.7881,11258.0
2018-05-31 11:10:00,93.66,93.69,93.32,93.38,17886.0,84.7881,84.8152,84.4803,84.5346,17886.0
2018-05-31 11:20:00,93.34,93.78,93.26,93.78,15681.0,84.4984,84.8967,84.426,84.8967,15681.0
2018-05-31 11:30:00,93.71,93.8,93.6,93.72,9025.0,84.8333,84.9148,84.7338,84.8424,9025.0
2018-05-31 11:40:00,93.75,93.84,93.67,93.83,17073.0,84.8696,84.951,84.7971,84.942,17073.0
2018-05-31 11:50:00,93.81,93.81,93.66,93.66,17544.0,84.9239,84.9239,84.7881,84.7881,17544.0
2018-05-31 12:00:00,93.62,93.8,93.58,93.63,7141.0,84.7519,84.9148,84.7157,84.7609,7141.0
2018-05-31 12:10:00,93.66,93.76,93.6,93.6,28379.0,84.7881,84.8786,84.7338,84.7338,28379.0
2018-05-31 12:20:00,93.62,93.66,93.49,93.49,9835.0,84.7519,84.7881,84.6342,84.6342,9835.0
2018-05-31 12:30:00,93.48,93.56,93.38,93.46,13802.0,84.6251,84.6975,84.5346,84.607,13802.0
2018-05-31 12:40:00,93.49,93.6,93.46,93.53,7572.0,84.6342,84.7338,84.607,84.6704,7572.0
2018-05-31 12:50:00,93.55,93.76,93.54,93.73,8906.0,84.6885,84.8786,84.6794,84.8514,8906.0
2018-05-31 13:00:00,93.72,93.75,93.61,93.62,8705.0,84.8424,84.8696,84.7428,84.7519,8705.0
2018-05-31 13:10:00,93.61,93.63,93.44,93.54,10923.0,84.7428,84.7609,84.5889,84.6794,10923.0
2018-05-31 13:20:00,93.55,93.59,93.46,93.57,12907.0,84.6885,84.7247,84.607,84.7066,12907.0
2018-05-31 13:30:00,93.62,93.62,93.5,93.6,10301.0,84.7519,84.7519,84.6432,84.7338,10301.0
2018-05-31 13:40:00,93.62,93.8,93.58,93.77,10729.0,84.7519,84.9148,84.7157,84.8877,10729.0
2018-05-31 13:50:00,93.75,93.77,93.35,93.37,21950.0,84.8696,84.8877,84.5074,84.5255,21950.0
2018-05-31 14:00:00,93.37,93.4,93.25,93.4,12458.0,84.5255,84.5527,84.4169,84.5527,12458.0
2018-05-31 14:10:00,93.39,93.58,93.37,93.5,14780.0,84.5437,84.7157,84.5255,84.6432,14780.0
2018-05-31 14:20:00,93.5,93.65,93.5,93.5,13830.0,84.6432,84.779,84.6432,84.6432,13830.0
2018-05-31 14:30:00,93.48,93.54,93.38,93.42,14447.0,84.6251,84.6794,84.5346,84.5708,14447.0
2018-05-31 14:40:00,93.39,93.39,93.3,93.37,8929.0,84.5437,84.5437,84.4622,84.5255,8929.0
2018-05-31 14:50:00,93.34,93.48,93.34,93.45,10064.0,84.4984,84.6251,84.4984,84.598,10064.0
2018-05-31 15:00:00,93.46,93.66,93.33,93.66,34240.0,84.607,84.7881,84.4893,84.7881,34240.0
2018-05-31 15:10:00,93.61,93.66,93.6,93.66,24473.0,84.7428,84.7881,84.7338,84.7881,24473.0
2018-05-31 15:20:00,93.67,93.85,93.66,93.84,41181.0,84.7971,84.9601,84.7881,84.951,41181.0
2018-05-31 15:30:00,93.81,93.88,93.73,93.8,28292.0,84.9239,84.9872,84.8514,84.9148,28292.0
2018-05-31 15:40:00,93.79,93.81,93.63,93.67,61902.0,84.9058,84.9239,84.7609,84.7971,61902.0
2018-05-31 15:50:00,93.63,93.67,93.43,93.47,109358.0,84.7609,84.7971,84.5799,84.6161,109358.0
2018-06-01 09:30:00,93.5,94.78,93.5,94.77,45206.0,84.6432,85.802,84.6432,85.7929,45206.0
2018-06-01 09:40:00,94.81,95.08,94.4,94.54,31343.0,85.8291,86.0736,85.458,85.5847,31343.0
2018-06-01 09:50:00,94.54,94.73,94.31,94.38,13824.0,85.5847,85.7567,85.3765,85.4399,13824.0
2018-06-01 10:00:00,94.45,94.49,94.08,94.24,19881.0,85.5032,85.5395,85.1683,85.3131,19881.0
2018-06-01 10:10:00,94.23,94.23,93.98,94.19,15776.0,85.3041,85.3041,85.0778,85.2679,15776.0
2018-06-01 10:20:00,94.27,94.74,94.27,94.57,19362.0,85.3403,85.7658,85.3403,85.6119,19362.0
2018-06-01 10:30:00,94.6,94.63,94.51,94.57,35587.0,85.639,85.6662,85.5576,85.6119,35587.0
2018-06-01 10:40:00,94.56,94.63,94.39,94.42,25011.0,85.6028,85.6662,85.4489,85.4761,25011.0
2018-06-01 10:50:00,94.43,94.62,94.4,94.56,14942.0,85.4851,85.6571,85.458,85.6028,14942.0
2018-06-01 11:00:00,94.55,94.6,94.49,94.57,22086.0,85.5938,85.639,85.5395,85.6119,22086.0
2018-06-01 11:10:00,94.55,94.57,94.44,94.44,26373.0,85.5938,85.6119,85.4942,85.4942,26373.0
2018-06-01 11:20:00,94.46,94.57,94.23,94.26,12561.0,85.5123,85.6119,85.3041,85.3312,12561.0
2018-06-01 11:30:00,94.25,94.41,94.24,94.31,12790.0,85.3222,85.467,85.3131,85.3765,12790.0
2018-06-01 11:40:00,94.35,94.35,94.1,94.19,11892.0,85.4127,85.4127,85.1864,85.2679,11892.0
2018-06-01 11:50:00,94.23,94.32,94.19,94.26,9791.0,85.3041,85.3856,85.2679,85.3312,9791.0
2018-06-01 12:00:00,94.26,94.51,94.25,94.44,9391.0,85.3312,85.5576,85.3222,85.4942,9391.0
2018-06-01 12:10:00,94.47,94.54,94.38,94.54,13364.0,85.5213,85.5847,85.4399,85.5847,13364.0
2018-06-01 12:20:00,94.54,94.54,94.38,94.42,8392.0,85.5847,85.5847,85.4399,85.4761,8392.0
2018-06-01 12:30:00,94.37,94.51,94.34,94.48,6147.0,85.4308,85.5576,85.4037,85.5304,6147.0
2018-06-01 12:40:00,94.51,94.57,94.46,94.54,6599.0,85.5576,85.6119,85.5123,85.5847,6599.0
2018-06-01 12:50:00,94.54,94.61,94.53,94.6,12590.0,85.5847,85.6481,85.5757,85.639,12590.0
2018-06-01 13:00:00,94.59,94.64,94.56,94.59,20806.0,85.63,85.6752,85.6028,85.63,20806.0
2018-06-01 13:10:00,94.59,94.62,94.43,94.49,13458.0,85.63,85.6571,85.4851,85.5395,13458.0
2018-06-01 13:20:00,94.46,94.46,94.38,94.41,6750.0,85.5123,85.5123,85.4399,85.467,6750.0
2018-06-01 13:30:00,94.41,94.44,94.3,94.35,10388.0,85.467,85.4942,85.3675,85.4127,10388.0
2018-06-01 13:40:00,94.33,94.34,94.19,94.29,8661.0,85.3946,85.4037,85.2679,85.3584,8661.0
2018-06-01 13:50:00,94.33,94.42,94.3,94.32,8840.0,85.3946,85.4761,85.3675,85.3856,8840.0
2018-06-01 14:00:00,94.32,94.47,94.23,94.26,9128.0,85.3856,85.5213,85.3041,85.3312,9128.0
2018-06-01 14:10:00,94.21,94.25,94.2,94.24,4180.0,85.286,85.3222,85.2769,85.3131,4180.0
2018-06-01 14:20:00,94.22,94.34,94.2,94.31,7570.0,85.295,85.4037,85.2769,85.3765,7570.0
2018-06-01 14:30:00,94.3,94.3,94.21,94.25,8659.0,85.3675,85.3675,85.286,85.3222,8659.0
2018-06-01 14:40:00,94.26,94.45,94.25,94.44,6304.0,85.3312,85.5032,85.3222,85.4942,6304.0
2018-06-01 14:50:00,94.42,94.46,94.35,94.36,8060.0,85.4761,85.5123,85.4127,85.4218,8060.0
2018-06-01 15:00:00,94.34,94.34,94.19,94.22,17516.0,85.4037,85.4037,85.2679,85.295,17516.0
2018-06-01 15:10:00,94.2,94.21,94.04,94.05,27400.0,85.2769,85.286,85.1321,85.1411,27400.0
2018-06-01 15:20:00,94.05,94.23,94.03,94.23,21333.0,85.1411,85.3041,85.123,85.3041,21333.0
2018-06-01 15:30:00,94.21,94.24,94.15,94.22,26547.0,85.286,85.3131,85.2317,85.295,26547.0
2018-06-01 15:40:00,94.22,94.24,94.18,94.21,35694.0,85.295,85.3131,85.2588,85.286,35694.0
2018-06-01 15:50:00,94.19,94.3,94.18,94.26,88546.0,85.2679,85.3675,85.2588,85.3312,88546.0
2018-06-04 09:30:00,94.57,95.0,94.39,94.7,35675.0,85.6119,86.0011,85.4489,85.7296,35675.0
2018-06-04 09:40:00,94.77,94.8,94.52,94.54,23677.0,85.7929,85.8201,85.5666,85.5847,23677.0
2018-06-04 09:50:00,94.38,94.5,94.26,94.5,11461.0,85.4399,85.5485,85.3312,85.5485,11461.0
2018-06-04 10:00:00,94.54,94.54,94.01,94.01,15172.0,85.5847,85.5847,85.1049,85.1049,15172.0
2018-06-04 10:10:00,94.08,94.48,93.83,94.48,25488.0,85.1683,85.5304,84.942,85.5304,25488.0
2018-06-04 10:20:00,94.45,94.49,94.29,94.36,26545.0,85.5032,85.5395,85.3584,85.4218,26545.0
2018-06-04 10:30:00,94.37,94.55,94.25,94.53,12061.0,85.4308,85.5938,85.3222,85.5757,12061.0
2018-06-04 10:40:00,94.54,94.57,94.24,94.25,9723.0,85.5847,85.6119,85.3131,85.3222,9723.0
2018-06-04 10:50:00,94.25,94.42,94.21,94.37,11141.0,85.3222,85.4761,85.286,85.4308,11141.0
2018-06-04 11:00:00,94.4,94.4,94.2,94.33,15360.0,85.458,85.458,85.2769,85.3946,15360.0
2018-06-04 11:10:00,94.33,94.35,94.16,94.16,15138.0,85.3946,85.4127,85.2407,85.2407,15138.0
2018-06-04 11:20:00,94.18,94.34,94.16,94.33,9358.0,85.2588,85.4037,85.2407,85.3946,9358.0
2018-06-04 11:30:00,94.29,94.42,94.22,94.33,10349.0,85.3584,85.4761,85.295,85.3946,10349.0
2018-06-04 11:40:00,94.33,94.56,94.32,94.35,10814.0,85.3946,85.6028,85.3856,85.4127,10814.0
2018-06-04 11:50:00,94.31,94.32,94.21,94.27,7981.0,85.3765,85.3856,85.286,85.3403,7981.0
2018-06-04 12:00:00,94.25,94.42,94.19,94.37,7442.0,85.3222,85.4761,85.2679,85.4308,7442.0
2018-06-04 12:10:00,94.36,94.51,94.3,94.51,15656.0,85.4218,85.5576,85.3675,85.5576,15656.0
2018-06-04 12:20:00,94.52,94.62,94.48,94.57,10595.0,85.5666,85.6571,85.5304,85.6119,10595.0
2018-06-04 12:30:00,94.56,94.73,94.56,94.67,17979.0,85.6028,85.7567,85.6028,85.7024,17979.0
2018-06-04 12:40:00,94.72,94.73,94.56,94.66,11670.0,85.7477,85.7567,85.6028,85.6934,11670.0
2018-06-04 12:50:00,94.67,94.75,94.64,94.69,8408.0,85.7024,85.7748,85.6752,85.7205,8408.0
2018-06-04 13:00:00,94.68,94.78,94.63,94.68,19980.0,85.7115,85.802,85.6662,85.7115,19980.0
2018-06-04 13:10:00,94.68,94.68,94.51,94.63,6551.0,85.7115,85.7115,85.5576,85.6662,6551.0
2018-06-04 13:20:00,94.68,94.68,94.54,94.58,8295.0,85.7115,85.7115,85.5847,85.6209,8295.0
2018-06-04 13:30:00,94.57,94.64,94.4,94.43,11052.0,85.6119,85.6752,85.458,85.4851,11052.0
2018-06-04 13:40:00,94.43,94.55,94.42,94.52,21613.0,85.4851,85.5938,85.4761,85.5666,21613.0
2018-06-04 13:50:00,94.51,94.54,94.45,94.54,8105.0,85.5576,85.5847,85.5032,85.5847,8105.0
2018-06-04 14:00:00,94.53,94.59,94.51,94.53,8828.0,85.5757,85.63,85.5576,85.5757,8828.0
2018-06-04 14:10:00,94.51,94.51,94.32,94.34,19937.0,85.5576,85.5576,85.3856,85.4037,19937.0
2018-06-04 14:20:00,94.3,94.31,94.23,94.28,12275.0,85.3675,85.3765,85.3041,85.3493,12275.0
2018-06-04 14:30:00,94.27,94.43,94.24,94.42,13744.0,85.3403,85.4851,85.3131,85.4761,13744.0
2018-06-04 14:40:00,94.4,94.52,94.38,94.44,12928.0,85.458,85.5666,85.4399,85.4942,12928.0
2018-06-04 14:50:00,94.44,94.64,94.41,94.51,35019.0,85.4942,85.6752,85.467,85.5576,35019.0
2018-06-04 15:00:00,94.57,94.62,94.55,94.6,13024.0,85.6119,85.6571,85.5938,85.639,13024.0
2018-06-04 15:10:00,94.6,94.72,94.59,94.6,31021.0,85.639,85.7477,85.63,85.639,31021.0
2018-06-04 15:20:00,94.59,94.62,94.52,94.59,23215.0,85.63,85.6571,85.5666,85.63,23215.0
2018-06-04 15:30:00,94.58,94.69,94.57,94.69,27166.0,85.6209,85.7205,85.6119,85.7205,27166.0
2018-06-04 15:40:00,94.67,94.68,94.37,94.44,59397.0,85.7024,85.7115,85.4308,85.4942,59397.0
2018-06-04 15:50:00,94.44,94.47,94.23,94.45,114777.0,85.4942,85.5213,85.3041,85.5032,114777.0
2018-06-05 09:30:00,94.5,94.88,94.28,94.51,50696.0,85.5485,85.8925,85.3493,85.5576,50696.0
2018-06-05 09:40:00,94.5,95.15,94.43,95.06,44349.0,85.5485,86.1369,85.4851,86.0555,44349.0
2018-06-05 09:50:00,95.05,95.16,94.88,94.92,28178.0,86.0464,86.146,85.8925,85.9287,28178.0
2018-06-05 10:00:00,94.92,95.03,94.6,95.0,32518.0,85.9287,86.0283,85.639,86.0011,32518.0
2018-06-05 10:10:00,95.03,95.08,94.82,95.03,27873.0,86.0283,86.0736,85.8382,86.0283,27873.0
2018-06-05 10:20:00,95.02,95.34,94.91,94.95,24719.0,86.0193,86.3089,85.9197,85.9559,24719.0
2018-06-05 10:30:00,95.0,95.08,94.84,94.99,16052.0,86.0011,86.0736,85.8563,85.9921,16052.0
2018-06-05 10:40:00,94.98,94.98,94.64,94.71,27895.0,85.983,85.983,85.6752,85.7386,27895.0
2018-06-05 10:50:00,94.69,95.02,94.67,94.94,13424.0,85.7205,86.0193,85.7024,85.9468,13424.0
2018-06-05 11:00:00,94.92,94.97,94.67,94.73,8953.0,85.9287,85.974,85.7024,85.7567,8953.0
2018-06-05 11:10:00,94.7,94.97,94.66,94.89,15136.0,85.7296,85.974,85.6934,85.9016,15136.0
2018-06-05 11:20:00,94.9,94.91,94.54,94.58,7471.0,85.9106,85.9197,85.5847,85.6209,7471.0
2018-06-05 11:30:00,94.58,94.73,94.57,94.71,7815.0,85.6209,85.7567,85.6119,85.7386,7815.0
2018-06-05 11:40:00,94.68,94.7,94.35,94.42,10029.0,85.7115,85.7296,85.4127,85.4761,10029.0
2018-06-05 11:50:00,94.42,94.55,94.42,94.54,7711.0,85.4761,85.5938,85.4761,85.5847,7711.0
2018-06-05 12:00:00,94.58,94.58,94.38,94.43,10239.0,85.6209,85.6209,85.4399,85.4851,10239.0
2018-06-05 12:10:00,94.45,94.46,94.29,94.34,4900.0,85.5032,85.5123,85.3584,85.4037,4900.0
2018-06-05 12:20:00,94.34,94.51,94.29,94.51,9791.0,85.4037,85.5576,85.3584,85.5576,9791.0
2018-06-05 12:30:00,94.54,94.71,94.5,94.68,13314.0,85.5847,85.7386,85.5485,85.7115,13314.0
2018-06-05 12:40:00,94.65,94.71,94.59,94.63,10980.0,85.6843,85.7386,85.63,85.6662,10980.0
2018-06-05 12:50:00,94.61,94.62,94.53,94.58,18336.0,85.6481,85.6571,85.5757,85.6209,18336.0
2018-06-05 13:00:00,94.58,94.93,94.55,94.93,12066.0,85.6209,85.9378,85.5938,85.9378,12066.0
2018-06-05 13:10:00,94.92,94.95,94.82,94.82,14577.0,85.9287,85.9559,85.8382,85.8382,14577.0
2018-06-05 13:20:00,94.82,94.85,94.75,94.83,12745.0,85.8382,85.8654,85.7748,85.8472,12745.0
2018-06-05 13:30:00,94.84,94.86,94.76,94.77,12267.0,85.8563,85.8744,85.7839,85.7929,12267.0
2018-06-05 13:40:00,94.77,94.77,94.66,94.68,15067.0,85.7929,85.7929,85.6934,85.7115,15067.0
2018-06-05 13:50:00,94.67,94.9,94.65,94.84,18626.0,85.7024,85.9106,85.6843,85.8563,18626.0
2018-06-05 14:00:00,94.87,94.99,94.83,94.92,9962.0,85.8835,85.9921,85.8472,85.9287,9962.0
2018-06-05 14:10:00,94.91,94.93,94.83,94.87,40974.0,85.9197,85.9378,85.8472,85.8835,40974.0
2018-06-05 14:20:00,94.88,94.91,94.71,94.75,9941.0,85.8925,85.9197,85.7386,85.7748,9941.0
2018-06-05 14:30:00,94.76,94.76,94.52,94.52,12248.0,85.7839,85.7839,85.5666,85.5666,12248.0
2018-06-05 14:40:00,94.5,94.7,94.49,94.59,9897.0,85.5485,85.7296,85.5395,85.63,9897.0
2018-06-05 14:50:00,94.63,94.73,94.55,94.57,13986.0,85.6662,85.7567,85.5938,85.6119,13986.0
2018-06-05 15:00:00,94.61,94.72,94.6,94.63,10589.0,85.6481,85.7477,85.639,85.6662,10589.0
2018-06-05 15:10:00,94.63,94.64,94.51,94.58,18436.0,85.6662,85.6752,85.5576,85.6209,18436.0
2018-06-05 15:20:00,94.57,94.6,94.53,94.58,24133.0,85.6119,85.639,85.5757,85.6209,24133.0
2018-06-05 15:30:00,94.57,94.73,94.57,94.7,24923.0,85.6119,85.7567,85.6119,85.7296,24923.0
2018-06-05 15:40:00,94.69,94.75,94.62,94.75,32332.0,85.7205,85.7748,85.6571,85.7748,32332.0
2018-06-05 15:50:00,94.74,94.77,94.61,94.66,64037.0,85.7658,85.7929,85.6481,85.6934,64037.0
2018-06-06 09:30:00,94.8,94.8,94.05,94.36,32117.0,85.8201,85.8201,85.1411,85.4218,32117.0
2018-06-06 09:40:00,94.3,94.34,94.03,94.08,34572.0,85.3675,85.4037,85.123,85.1683,34572.0
2018-06-06 09:50:00,94.14,94.46,93.98,94.3,90334.0,85.2226,85.5123,85.0778,85.3675,90334.0
2018-06-06 10:00:00,94.32,94.32,93.95,94.09,81500.0,85.3856,85.3856,85.0506,85.1773,81500.0
2018-06-06 10:10:00,94.12,94.45,94.12,94.35,16167.0,85.2045,85.5032,85.2045,85.4127,16167.0
2018-06-06 10:20:00,94.35,94.35,94.2,94.29,19996.0,85.4127,85.4127,85.2769,85.3584,19996.0
2018-06-06 10:30:00,94.28,94.42,94.03,94.35,47233.0,85.3493,85.4761,85.123,85.4127,47233.0
2018-06-06 10:40:00,94.32,94.35,94.1,94.19,34541.0,85.3856,85.4127,85.1864,85.2679,34541.0
2018-06-06 10:50:00,94.24,94.25,94.18,94.23,81743.0,85.3131,85.3222,85.2588,85.3041,81743.0
2018-06-06 11:00:00,94.23,94.77,94.23,94.7,30150.0,85.3041,85.7929,85.3041,85.7296,30150.0
2018-06-06 11:10:00,94.69,94.78,94.58,94.7,12652.0,85.7205,85.802,85.6209,85.7296,12652.0
2018-06-06 11:20:00,94.69,94.92,94.69,94.92,13891.0,85.7205,85.9287,85.7205,85.9287,13891.0
2018-06-06 11:30:00,94.92,94.98,94.77,94.79,12258.0,85.9287,85.983,85.7929,85.811,12258.0
2018-06-06 11:40:00,94.82,94.9,94.77,94.81,15647.0,85.8382,85.9106,85.7929,85.8291,15647.0
2018-06-06 11:50:00,94.81,94.91,94.76,94.82,18511.0,85.8291,85.9197,85.7839,85.8382,18511.0
2018-06-06 12:00:00,94.88,94.96,94.75,94.75,31549.0,85.8925,85.9649,85.7748,85.7748,31549.0
2018-06-06 12:10:00,94.75,94.82,94.7,94.73,21697.0,85.7748,85.8382,85.7296,85.7567,21697.0
2018-06-06 12:20:00,94.72,94.82,94.71,94.74,13295.0,85.7477,85.8382,85.7386,85.7658,13295.0
2018-06-06 12:30:00,94.76,94.92,94.76,94.87,10527.0,85.7839,85.9287,85.7839,85.8835,10527.0
2018-06-06 12:40:00,94.9,94.94,94.84,94.85,17430.0,85.9106,85.9468,85.8563,85.8654,17430.0
2018-06-06 12:50:00,94.89,94.98,94.84,94.95,8448.0,85.9016,85.983,85.8563,85.9559,8448.0
2018-06-06 13:00:00,94.92,94.99,94.69,94.81,15020.0,85.9287,85.9921,85.7205,85.8291,15020.0
2018-06-06 13:10:00,94.8,94.87,94.77,94.8,9858.0,85.8201,85.8835,85.7929,85.8201,9858.0
2018-06-06 13:20:00,94.8,94.88,94.75,94.78,9849.0,85.8201,85.8925,85.7748,85.802,9849.0
2018-06-06 13:30:00,94.83,95.03,94.79,94.9,20062.0,85.8472,86.0283,85.811,85.9106,20062.0
2018-06-06 13:40:00,94.92,94.92,94.74,94.79,9200.0,85.9287,85.9287,85.7658,85.811,9200.0
2018-06-06 13:50:00,94.81,94.96,94.81,94.92,9908.0,85.8291,85.9649,85.8291,85.9287,9908.0
2018-06-06 14:00:00,94.94,95.11,94.91,95.0,9696.0,85.9468,86.1007,85.9197,86.0011,9696.0
2018-06-06 14:10:00,95.05,95.09,94.9,95.02,15138.0,86.0464,86.0826,85.9106,86.0193,15138.0
2018-06-06 14:20:00,95.04,95.05,94.9,94.91,8320.0,86.0374,86.0464,85.9106,85.9197,8320.0
2018-06-06 14:30:00,94.92,95.14,94.92,95.05,12448.0,85.9287,86.1279,85.9287,86.0464,12448.0
2018-06-06 14:40:00,95.05,95.27,95.03,95.22,23929.0,86.0464,86.2456,86.0283,86.2003,23929.0
2018-06-06 14:50:00,95.25,95.39,95.16,95.27,18986.0,86.2275,86.3542,86.146,86.2456,18986.0
2018-06-06 15:00:00,95.27,95.45,95.24,95.34,28594.0,86.2456,86.4085,86.2184,86.3089,28594.0
2018-06-06 15:10:00,95.34,95.62,95.31,95.49,27702.0,86.3089,86.5624,86.2818,86.4447,27702.0
2018-06-06 15:20:00,95.49,95.55,95.46,95.52,19322.0,86.4447,86.499,86.4176,86.4719,19322.0
2018-06-06 15:30:00,95.53,95.68,95.31,95.39,74900.0,86.4809,86.6167,86.2818,86.3542,74900.0
2018-06-06 15:40:00,95.39,95.64,95.18,95.59,138867.0,86.3542,86.5805,86.1641,86.5353,138867.0
2018-06-06 15:50:00,95.62,95.64,95.37,95.64,163713.0,86.5624,86.5805,86.3361,86.5805,163713.0
2018-06-07 09:30:00,95.64,96.19,95.34,96.01,41243.0,86.5805,87.0784,86.3089,86.9155,41243.0
2018-06-07 09:40:00,95.89,96.23,95.86,96.2,21160.0,86.8068,87.1146,86.7797,87.0875,21160.0
2018-06-07 09:50:00,96.2,96.43,96.15,96.17,25605.0,87.0875,87.2957,87.0422,87.0603,25605.0
2018-06-07 10:00:00,96.13,96.31,95.83,95.95,20911.0,87.0241,87.1871,86.7525,86.8612,20911.0
2018-06-07 10:10:00,95.95,95.99,95.52,95.61,18007.0,86.8612,86.8974,86.4719,86.5534,18007.0
2018-06-07 10:20:00,95.61,95.72,95.13,95.14,33460.0,86.5534,86.6529,86.1188,86.1279,33460.0
2018-06-07 10:30:00,95.2,95.48,95.1,95.29,18949.0,86.1822,86.4357,86.0917,86.2637,18949.0
2018-06-07 10:40:00,95.28,95.7,95.28,95.68,17643.0,86.2546,86.6348,86.2546,86.6167,17643.0
2018-06-07 10:50:00,95.73,95.73,95.46,95.55,20874.0,86.662,86.662,86.4176,86.499,20874.0
2018-06-07 11:00:00,95.54,95.6,95.43,95.49,27881.0,86.49,86.5443,86.3904,86.4447,27881.0
2018-06-07 11:10:00,95.48,95.73,95.47,95.69,11158.0,86.4357,86.662,86.4266,86.6258,11158.0
2018-06-07 11:20:00,95.62,95.69,95.46,95.51,15966.0,86.5624,86.6258,86.4176,86.4628,15966.0
2018-06-07 11:30:00,95.52,95.77,95.52,95.71,14729.0,86.4719,86.6982,86.4719,86.6439,14729.0
2018-06-07 11:40:00,95.73,95.78,95.55,95.58,11336.0,86.662,86.7073,86.499,86.5262,11336.0
2018-06-07 11:50:00,95.55,95.71,95.52,95.71,12905.0,86.499,86.6439,86.4719,86.6439,12905.0
2018-06-07 12:00:00,95.72,95.86,95.54,95.55,6909.0,86.6529,86.7797,86.49,86.499,6909.0
2018-06-07 12:10:00,95.54,95.64,95.47,95.6,22206.0,86.49,86.5805,86.4266,86.5443,22206.0
2018-06-07 12:20:00,95.62,95.62,95.5,95.52,7500.0,86.5624,86.5624,86.4538,86.4719,7500.0
2018-06-07 12:30:00,95.57,95.61,95.5,95.54,9650.0,86.5172,86.5534,86.4538,86.49,9650.0
2018-06-07 12:40:00,95.51,95.55,95.4,95.43,9397.0,86.4628,86.499,86.3633,86.3904,9397.0
2018-06-07 12:50:00,95.43,95.5,95.42,95.43,14356.0,86.3904,86.4538,86.3814,86.3904,14356.0
2018-06-07 13:00:00,95.41,95.43,95.33,95.35,16913.0,86.3723,86.3904,86.2999,86.318,16913.0
2018-06-07 13:10:00,95.37,95.42,95.16,95.23,16415.0,86.3361,86.3814,86.146,86.2094,16415.0
2018-06-07 13:20:00,95.2,95.33,95.16,95.26,7165.0,86.1822,86.2999,86.146,86.2365,7165.0
2018-06-07 13:30:00,95.25,95.26,95.14,95.19,10479.0,86.2275,86.2365,86.1279,86.1731,10479.0
2018-06-07 13:40:00,95.17,95.32,95.12,95.32,15234.0,86.155,86.2908,86.1098,86.2908,15234.0
2018-06-07 13:50:00,95.33,95.33,95.01,95.05,9859.0,86.2999,86.2999,86.0102,86.0464,9859.0
2018-06-07 14:00:00,95.09,95.11,94.92,95.02,22539.0,86.0826,86.1007,85.9287,86.0193,22539.0
2018-06-07 14:10:00,94.95,95.13,94.95,95.13,7451.0,85.9559,86.1188,85.9559,86.1188,7451.0
2018-06-07 14:20:00,95.1,95.1,94.69,94.94,19346.0,86.0917,86.0917,85.7205,85.9468,19346.0
2018-06-07 14:30:00,94.94,94.96,94.88,94.96,6409.0,85.9468,85.9649,85.8925,85.9649,6409.0
2018-06-07 14:40:00,94.94,95.24,94.91,95.2,13525.0,85.9468,86.2184,85.9197,86.1822,13525.0
2018-06-07 14:50:00,95.13,95.16,95.0,95.0,5505.0,86.1188,86.146,86.0011,86.0011,5505.0
2018-06-07 15:00:00,95.02,95.17,95.01,95.09,12240.0,86.0193,86.155,86.0102,86.0826,12240.0
2018-06-07 15:10:00,95.04,95.16,95.03,95.14,9191.0,86.0374,86.146,86.0283,86.1279,9191.0
2018-06-07 15:20:00,95.14,95.32,95.13,95.28,13201.0,86.1279,86.2908,86.1188,86.2546,13201.0
2018-06-07 15:30:00,95.24,95.33,95.16,95.26,16763.0,86.2184,86.2999,86.146,86.2365,16763.0
2018-06-07 15:40:00,95.25,95.3,95.08,95.1,16480.0,86.2275,86.2727,86.0736,86.0917,16480.0
2018-06-07 15:50:00,95.11,95.25,95.08,95.2,54474.0,86.1007,86.2275,86.0736,86.1822,54474.0
2018-06-08 09:30:00,95.2,95.43,95.02,95.3,23205.0,86.1822,86.3904,86.0193,86.2727,23205.0
2018-06-08 09:40:00,95.23,95.26,94.72,94.73,18512.0,86.2094,86.2365,85.7477,85.7567,18512.0
2018-06-08 09:50:00,94.7,95.52,94.64,95.52,34022.0,85.7296,86.4719,85.6752,86.4719,34022.0
2018-06-08 10:00:00,95.68,95.68,95.3,95.43,8782.0,86.6167,86.6167,86.2727,86.3904,8782.0
2018-06-08 10:10:00,95.39,95.5,95.21,95.48,27350.0,86.3542,86.4538,86.1913,86.4357,27350.0
2018-06-08 10:20:00,95.48,95.69,95.44,95.44,32678.0,86.4357,86.6258,86.3995,86.3995,32678.0
2018-06-08 10:30:00,95.43,95.6,95.36,95.43,10929.0,86.3904,86.5443,86.327,86.3904,10929.0
2018-06-08 10:40:00,95.4,95.57,95.31,95.53,11188.0,86.3633,86.5172,86.2818,86.4809,11188.0
2018-06-08 10:50:00,95.56,95.61,95.46,95.49,10216.0,86.5081,86.5534,86.4176,86.4447,10216.0
2018-06-08 11:00:00,95.5,95.76,95.5,95.6,18427.0,86.4538,86.6892,86.4538,86.5443,18427.0
2018-06-08 11:10:00,95.62,95.8,95.6,95.8,33142.0,86.5624,86.7254,86.5443,86.7254,33142.0
2018-06-08 11:20:00,95.78,95.8,95.27,95.28,13966.0,86.7073,86.7254,86.2456,86.2546,13966.0
2018-06-08 11:30:00,95.3,95.38,95.25,95.25,11286.0,86.2727,86.3451,86.2275,86.2275,11286.0
2018-06-08 11:40:00,95.25,95.28,94.97,94.97,10225.0,86.2275,86.2546,85.974,85.974,10225.0
2018-06-08 11:50:00,94.97,95.36,94.89,95.3,18711.0,85.974,86.327,85.9016,86.2727,18711.0
2018-06-08 12:00:00,95.32,95.63,95.32,95.52,11170.0,86.2908,86.5715,86.2908,86.4719,11170.0
2018-06-08 12:10:00,95.5,95.67,95.46,95.66,5699.0,86.4538,86.6077,86.4176,86.5986,5699.0
2018-06-08 12:20:00,95.66,95.7,95.6,95.66,13572.0,86.5986,86.6348,86.5443,86.5986,13572.0
2018-06-08 12:30:00,95.63,95.8,95.61,95.77,11995.0,86.5715,86.7254,86.5534,86.6982,11995.0
2018-06-08 12:40:00,95.78,95.81,95.54,95.54,5911.0,86.7073,86.7344,86.49,86.49,5911.0
2018-06-08 12:50:00,95.52,95.69,95.51,95.65,13124.0,86.4719,86.6258,86.4628,86.5896,13124.0
2018-06-08 13:00:00,95.65,95.73,95.55,95.73,7565.0,86.5896,86.662,86.499,86.662,7565.0
2018-06-08 13:10:00,95.71,95.76,95.66,95.69,8201.0,86.6439,86.6892,86.5986,86.6258,8201.0
2018-06-08 13:20:00,95.65,95.78,95.64,95.71,10445.0,86.5896,86.7073,86.5805,86.6439,10445.0
2018-06-08 13:30:00,95.71,95.78,95.62,95.62,20481.0,86.6439,86.7073,86.5624,86.5624,20481.0
2018-06-08 13:40:00,95.68,95.74,95.56,95.61,12593.0,86.6167,86.671,86.5081,86.5534,12593.0
2018-06-08 13:50:00,95.67,95.67,95.41,95.45,13264.0,86.6077,86.6077,86.3723,86.4085,13264.0
2018-06-08 14:00:00,95.45,95.63,95.45,95.62,6858.0,86.4085,86.5715,86.4085,86.5624,6858.0
2018-06-08 14:10:00,95.62,95.66,95.36,95.46,30765.0,86.5624,86.5986,86.327,86.4176,30765.0
2018-06-08 14:20:00,95.49,95.63,95.42,95.43,19680.0,86.4447,86.5715,86.3814,86.3904,19680.0
2018-06-08 14:30:00,95.43,95.51,95.42,95.48,9835.0,86.3904,86.4628,86.3814,86.4357,9835.0
2018-06-08 14:40:00,95.45,95.51,95.39,95.43,14640.0,86.4085,86.4628,86.3542,86.3904,14640.0
2018-06-08 14:50:00,95.43,95.51,95.33,95.36,11464.0,86.3904,86.4628,86.2999,86.327,11464.0
2018-06-08 15:00:00,95.38,95.41,95.34,95.35,14993.0,86.3451,86.3723,86.3089,86.318,14993.0
2018-06-08 15:10:00,95.38,95.41,95.21,95.23,23066.0,86.3451,86.3723,86.1913,86.2094,23066.0
2018-06-08 15:20:00,95.22,95.33,95.21,95.3,26933.0,86.2003,86.2999,86.1913,86.2727,26933.0
2018-06-08 15:30:00,95.31,95.41,95.31,95.37,24630.0,86.2818,86.3723,86.2818,86.3361,24630.0
2018-06-08 15:40:00,95.35,95.46,95.32,95.38,37242.0,86.318,86.4176,86.2908,86.3451,37242.0
2018-06-08 15:50:00,95.41,95.46,95.25,95.36,106164.0,86.3723,86.4176,86.2275,86.327,106164.0
2018-06-11 09:30:00,95.45,95.69,94.63,95.11,47644.0,86.4085,86.6258,85.6662,86.1007,47644.0
2018-06-11 09:40:00,95.33,95.76,95.16,95.51,24828.0,86.2999,86.6892,86.146,86.4628,24828.0
2018-06-11 09:50:00,95.48,95.75,95.48,95.64,9999.0,86.4357,86.6801,86.4357,86.5805,9999.0
2018-06-11 10:00:00,95.56,96.38,95.55,96.16,35761.0,86.5081,87.2504,86.499,87.0513,35761.0
2018-06-11 10:10:00,96.16,96.2,95.95,96.13,10880.0,87.0513,87.0875,86.8612,87.0241,10880.0
2018-06-11 10:20:00,96.11,96.11,95.92,95.92,9881.0,87.006,87.006,86.834,86.834,9881.0
2018-06-11 10:30:00,95.97,96.04,95.77,95.92,21175.0,86.8793,86.9426,86.6982,86.834,21175.0
2018-06-11 10:40:00,95.91,96.05,95.83,95.89,16216.0,86.8249,86.9517,86.7525,86.8068,16216.0
2018-06-11 10:50:00,95.9,95.95,95.78,95.78,11797.0,86.8159,86.8612,86.7073,86.7073,11797.0
2018-06-11 11:00:00,95.75,95.92,95.75,95.77,9880.0,86.6801,86.834,86.6801,86.6982,9880.0
2018-06-11 11:10:00,95.74,95.74,95.38,95.48,13106.0,86.671,86.671,86.3451,86.4357,13106.0
2018-06-11 11:20:00,95.48,95.73,95.48,95.58,15876.0,86.4357,86.662,86.4357,86.5262,15876.0
2018-06-11 11:30:00,95.56,95.68,95.47,95.66,7516.0,86.5081,86.6167,86.4266,86.5986,7516.0
2018-06-11 11:40:00,95.62,95.69,95.6,95.65,5353.0,86.5624,86.6258,86.5443,86.5896,5353.0
2018-06-11 11:50:00,95.66,95.69,95.45,95.49,17379.0,86.5986,86.6258,86.4085,86.4447,17379.0
2018-06-11 12:00:00,95.51,95.64,95.49,95.64,10362.0,86.4628,86.5805,86.4447,86.5805,10362.0
2018-06-11 12:10:00,95.62,95.63,95.51,95.56,5615.0,86.5624,86.5715,86.4628,86.5081,5615.0
2018-06-11 12:20:00,95.56,95.7,95.56,95.64,3265.0,86.5081,86.6348,86.5081,86.5805,3265.0
2018-06-11 12:30:00,95.68,95.71,95.63,95.66,7787.0,86.6167,86.6439,86.5715,86.5986,7787.0
2018-06-11 12:40:00,95.68,95.69,95.55,95.55,5930.0,86.6167,86.6258,86.499,86.499,5930.0
2018-06-11 12:50:00,95.52,95.53,95.47,95.49,5600.0,86.4719,86.4809,86.4266,86.4447,5600.0
2018-06-11 13:00:00,95.5,95.57,95.4,95.57,8771.0,86.4538,86.5172,86.3633,86.5172,8771.0
2018-06-11 13:10:00,95.57,95.62,95.55,95.55,7692.0,86.5172,86.5624,86.499,86.499,7692.0
2018-06-11 13:20:00,95.56,95.58,95.53,95.57,5255.0,86.5081,86.5262,86.4809,86.5172,5255.0
2018-06-11 13:30:00,95.58,95.62,95.54,95.55,7912.0,86.5262,86.5624,86.49,86.499,7912.0
2018-06-11 13:40:00,95.53,95.58,95.48,95.54,7125.0,86.4809,86.5262,86.4357,86.49,7125.0
2018-06-11 13:50:00,95.51,95.51,95.37,95.47,7588.0,86.4628,86.4628,86.3361,86.4266,7588.0
2018-06-11 14:00:00,95.5,95.6,95.49,95.57,7932.0,86.4538,86.5443,86.4447,86.5172,7932.0
2018-06-11 14:10:00,95.6,95.6,95.47,95.47,7341.0,86.5443,86.5443,86.4266,86.4266,7341.0
2018-06-11 14:20:00,95.45,95.6,95.44,95.55,9217.0,86.4085,86.5443,86.3995,86.499,9217.0
2018-06-11 14:30:00,95.57,95.59,95.53,95.57,8500.0,86.5172,86.5353,86.4809,86.5172,8500.0
2018-06-11 14:40:00,95.58,95.6,95.47,95.49,9989.0,86.5262,86.5443,86.4266,86.4447,9989.0
2018-06-11 14:50:00,95.52,95.59,95.46,95.59,8012.0,86.4719,86.5353,86.4176,86.5353,8012.0
2018-06-11 15:00:00,95.57,95.64,95.56,95.62,22909.0,86.5172,86.5805,86.5081,86.5624,22909.0
2018-06-11 15:10:00,95.62,95.63,95.46,95.46,25252.0,86.5624,86.5715,86.4176,86.4176,25252.0
2018-06-11 15:20:00,95.46,95.59,95.46,95.56,18240.0,86.4176,86.5353,86.4176,86.5081,18240.0
2018-06-11 15:30:00,95.57,95.61,95.52,95.56,24875.0,86.5172,86.5534,86.4719,86.5081,24875.0
2018-06-11 15:40:00,95.56,95.6,95.48,95.6,26266.0,86.5081,86.5443,86.4357,86.5443,26266.0
2018-06-11 15:50:00,95.58,95.58,95.33,95.37,93758.0,86.5262,86.5262,86.2999,86.3361,93758.0
2018-06-12 09:30:00,97.11,97.75,96.3,96.5,175168.0,87.9113,88.4907,87.178,87.3591,175168.0
2018-06-12 09:40:00,96.49,96.74,96.27,96.42,43547.0,87.35,87.5763,87.1508,87.2866,43547.0
2018-06-12 09:50:00,96.39,96.75,96.07,96.75,30491.0,87.2595,87.5854,86.9698,87.5854,30491.0
2018-06-12 10:00:00,96.73,96.93,96.43,96.74,45056.0,87.5673,87.7483,87.2957,87.5763,45056.0
2018-06-12 10:10:00,96.77,97.28,96.74,96.98,41312.0,87.6035,88.0652,87.5763,87.7936,41312.0
2018-06-12 10:20:00,96.97,97.05,96.63,96.63,20981.0,87.7845,87.857,87.4767,87.4767,20981.0
2018-06-12 10:30:00,96.63,96.93,96.5,96.71,28122.0,87.4767,87.7483,87.3591,87.5492,28122.0
2018-06-12 10:40:00,96.69,96.7,96.42,96.5,41067.0,87.5311,87.5401,87.2866,87.3591,41067.0
2018-06-12 10:50:00,96.53,96.65,96.39,96.47,37519.0,87.3862,87.4948,87.2595,87.3319,37519.0
2018-06-12 11:00:00,96.49,96.64,96.32,96.42,56321.0,87.35,87.4858,87.1961,87.2866,56321.0
2018-06-12 11:10:00,96.37,96.44,96.2,96.2,19266.0,87.2414,87.3047,87.0875,87.0875,19266.0
2018-06-12 11:20:00,96.19,96.29,95.86,95.86,23886.0,87.0784,87.169,86.7797,86.7797,23886.0
2018-06-12 11:30:00,95.89,95.96,95.46,95.64,83792.0,86.8068,86.8702,86.4176,86.5805,83792.0
2018-06-12 11:40:00,95.73,96.16,95.73,96.11,15543.0,86.662,87.0513,86.662,87.006,15543.0
2018-06-12 11:50:00,96.11,96.23,96.03,96.16,12772.0,87.006,87.1146,86.9336,87.0513,12772.0
2018-06-12 12:00:00,96.15,96.5,96.14,96.42,15891.0,87.0422,87.3591,87.0332,87.2866,15891.0
2018-06-12 12:10:00,96.44,96.45,96.4,96.41,6428.0,87.3047,87.3138,87.2685,87.2776,6428.0
2018-06-12 12:20:00,96.44,96.47,96.32,96.32,56717.0,87.3047,87.3319,87.1961,87.1961,56717.0
2018-06-12 12:30:00,96.31,96.33,96.16,96.17,13670.0,87.1871,87.2052,87.0513,87.0603,13670.0
2018-06-12 12:40:00,96.17,96.2,96.04,96.11,10791.0,87.0603,87.0875,86.9426,87.006,10791.0
2018-06-12 12:50:00,96.11,96.23,96.11,96.2,14723.0,87.006,87.1146,87.006,87.0875,14723.0
2018-06-12 13:00:00,96.21,96.32,96.21,96.22,39247.0,87.0965,87.1961,87.0965,87.1056,39247.0
2018-06-12 13:10:00,96.25,96.34,96.23,96.29,44369.0,87.1327,87.2142,87.1146,87.169,44369.0
2018-06-12 13:20:00,96.27,96.34,96.24,96.33,24382.0,87.1508,87.2142,87.1237,87.2052,24382.0
2018-06-12 13:30:00,96.31,96.33,96.21,96.21,10830.0,87.1871,87.2052,87.0965,87.0965,10830.0
2018-06-12 13:40:00,96.22,96.29,96.17,96.22,11598.0,87.1056,87.169,87.0603,87.1056,11598.0
2018-06-12 13:50:00,96.19,96.3,96.17,96.25,9654.0,87.0784,87.178,87.0603,87.1327,9654.0
2018-06-12 14:00:00,96.25,96.32,96.12,96.12,30276.0,87.1327,87.1961,87.0151,87.0151,30276.0
2018-06-12 14:10:00,96.12,96.12,95.76,95.76,20183.0,87.0151,87.0151,86.6892,86.6892,20183.0
2018-06-12 14:20:00,95.75,95.75,95.54,95.56,12125.0,86.6801,86.6801,86.49,86.5081,12125.0
2018-06-12 14:30:00,95.54,95.61,95.54,95.58,16188.0,86.49,86.5534,86.49,86.5262,16188.0
2018-06-12 14:40:00,95.59,95.62,95.54,95.56,11156.0,86.5353,86.5624,86.49,86.5081,11156.0
2018-06-12 14:50:00,95.55,95.69,95.4,95.4,31005.0,86.499,86.6258,86.3633,86.3633,31005.0
2018-06-12 15:00:00,95.4,95.71,95.36,95.6,36140.0,86.3633,86.6439,86.327,86.5443,36140.0
2018-06-12 15:10:00,95.62,95.73,95.38,95.73,29345.0,86.5624,86.662,86.3451,86.662,29345.0
2018-06-12 15:20:00,95.74,95.84,95.68,95.77,22171.0,86.671,86.7616,86.6167,86.6982,22171.0
2018-06-12 15:30:00,95.78,95.78,95.61,95.69,25147.0,86.7073,86.7073,86.5534,86.6258,25147.0
2018-06-12 15:40:00,95.7,95.77,95.69,95.77,31238.0,86.6348,86.6982,86.6258,86.6982,31238.0
2018-06-12 15:50:00,95.77,95.87,95.7,95.75,82340.0,86.6982,86.7887,86.6348,86.6801,82340.0
2018-06-13 09:30:00,95.83,96.03,95.31,95.51,81376.0,86.7525,86.9336,86.2818,86.4628,81376.0
2018-06-13 09:40:00,95.52,95.52,94.98,95.05,32203.0,86.4719,86.4719,85.983,86.0464,32203.0
2018-06-13 09:50:00,95.04,95.17,94.97,94.97,9315.0,86.0374,86.155,85.974,85.974,9315.0
2018-06-13 10:00:00,94.96,95.0,94.66,94.74,23429.0,85.9649,86.0011,85.6934,85.7658,23429.0
2018-06-13 10:10:00,94.73,94.93,94.6,94.61,18517.0,85.7567,85.9378,85.639,85.6481,18517.0
2018-06-13 10:20:00,94.56,94.63,94.32,94.44,35355.0,85.6028,85.6662,85.3856,85.4942,35355.0
2018-06-13 10:30:00,94.45,94.57,94.23,94.57,38312.0,85.5032,85.6119,85.3041,85.6119,38312.0
2018-06-13 10:40:00,94.59,94.69,94.42,94.65,16421.0,85.63,85.7205,85.4761,85.6843,16421.0
2018-06-13 10:50:00,94.65,94.73,94.45,94.57,29797.0,85.6843,85.7567,85.5032,85.6119,29797.0
2018-06-13 11:00:00,94.56,94.77,94.54,94.77,20495.0,85.6028,85.7929,85.5847,85.7929,20495.0
2018-06-13 11:10:00,94.79,94.81,94.44,94.44,15321.0,85.811,85.8291,85.4942,85.4942,15321.0
2018-06-13 11:20:00,94.41,94.54,94.4,94.51,18873.0,85.467,85.5847,85.458,85.5576,18873.0
2018-06-13 11:30:00,94.51,94.61,94.33,94.39,18327.0,85.5576,85.6481,85.3946,85.4489,18327.0
2018-06-13 11:40:00,94.39,94.45,94.25,94.26,31934.0,85.4489,85.5032,85.3222,85.3312,31934.0
2018-06-13 11:50:00,94.26,94.56,94.26,94.35,28363.0,85.3312,85.6028,85.3312,85.4127,28363.0
2018-06-13 12:00:00,94.34,94.43,94.25,94.39,14462.0,85.4037,85.4851,85.3222,85.4489,14462.0
2018-06-13 12:10:00,94.39,94.48,94.38,94.43,18980.0,85.4489,85.5304,85.4399,85.4851,18980.0
2018-06-13 12:20:00,94.43,94.46,94.25,94.27,11382.0,85.4851,85.5123,85.3222,85.3403,11382.0
2018-06-13 12:30:00,94.25,94.39,94.14,94.32,28447.0,85.3222,85.4489,85.2226,85.3856,28447.0
2018-06-13 12:40:00,94.3,94.43,94.3,94.39,9562.0,85.3675,85.4851,85.3675,85.4489,9562.0
2018-06-13 12:50:00,94.4,94.4,94.29,94.36,10138.0,85.458,85.458,85.3584,85.4218,10138.0
2018-06-13 13:00:00,94.36,94.36,94.28,94.28,6650.0,85.4218,85.4218,85.3493,85.3493,6650.0
2018-06-13 13:10:00,94.31,94.32,94.26,94.32,9253.0,85.3765,85.3856,85.3312,85.3856,9253.0
2018-06-13 13:20:00,94.32,94.38,94.29,94.3,8625.0,85.3856,85.4399,85.3584,85.3675,8625.0
2018-06-13 13:30:00,94.31,94.36,94.28,94.34,8747.0,85.3765,85.4218,85.3493,85.4037,8747.0
2018-06-13 13:40:00,94.36,94.44,94.36,94.4,10907.0,85.4218,85.4942,85.4218,85.458,10907.0
2018-06-13 13:50:00,94.42,94.63,94.42,94.54,13120.0,85.4761,85.6662,85.4761,85.5847,13120.0
2018-06-13 14:00:00,94.51,94.51,94.21,94.26,23163.0,85.5576,85.5576,85.286,85.3312,23163.0
2018-06-13 14:10:00,94.27,94.47,94.27,94.41,21727.0,85.3403,85.5213,85.3403,85.467,21727.0
2018-06-13 14:20:00,94.44,94.45,94.3,94.33,29744.0,85.4942,85.5032,85.3675,85.3946,29744.0
2018-06-13 14:30:00,94.34,94.51,94.26,94.49,29632.0,85.4037,85.5576,85.3312,85.5395,29632.0
2018-06-13 14:40:00,94.51,94.56,94.32,94.47,46540.0,85.5576,85.6028,85.3856,85.5213,46540.0
2018-06-13 14:50:00,94.44,94.53,94.41,94.46,22657.0,85.4942,85.5757,85.467,85.5123,22657.0
2018-06-13 15:00:00,94.46,94.7,94.45,94.59,38131.0,85.5123,85.7296,85.5032,85.63,38131.0
2018-06-13 15:10:00,94.6,94.62,94.39,94.42,26777.0,85.639,85.6571,85.4489,85.4761,26777.0
2018-06-13 15:20:00,94.4,94.52,94.39,94.45,49960.0,85.458,85.5666,85.4489,85.5032,49960.0
2018-06-13 15:30:00,94.46,94.46,94.2,94.22,39931.0,85.5123,85.5123,85.2769,85.295,39931.0
2018-06-13 15:40:00,94.2,94.3,94.1,94.27,81558.0,85.2769,85.3675,85.1864,85.3403,81558.0
2018-06-13 15:50:00,94.26,94.43,94.15,94.19,232408.0,85.3312,85.4851,85.2317,85.2679,232408.0
2018-06-14 09:30:00,94.19,94.97,94.12,94.57,46577.0,85.5729,86.2815,85.5093,85.9181,46577.0
2018-06-14 09:40:00,94.43,94.62,94.19,94.25,11781.0,85.7909,85.9635,85.5729,85.6274,11781.0
2018-06-14 09:50:00,94.25,94.44,94.2,94.28,25297.0,85.6274,85.8,85.5819,85.6546,25297.0
2018-06-14 10:00:00,94.28,94.56,94.27,94.34,22626.0,85.6546,85.909,85.6455,85.7091,22626.0
2018-06-14 10:10:00,94.34,94.47,94.26,94.41,16226.0,85.7091,85.8272,85.6365,85.7727,16226.0
2018-06-14 10:20:00,94.37,94.51,94.27,94.31,17900.0,85.7364,85.8636,85.6455,85.6819,17900.0
2018-06-14 10:30:00,94.33,94.33,94.13,94.24,23833.0,85.7,85.7,85.5183,85.6183,23833.0
2018-06-14 10:40:00,94.27,94.27,94.11,94.16,17691.0,85.6455,85.6455,85.5002,85.5456,17691.0
2018-06-14 10:50:00,94.16,94.21,94.12,94.12,18737.0,85.5456,85.591,85.5093,85.5093,18737.0
2018-06-14 11:00:00,94.11,94.28,94.04,94.13,20946.0,85.5002,85.6546,85.4366,85.5183,20946.0
2018-06-14 11:10:00,94.16,94.26,94.06,94.09,19434.0,85.5456,85.6365,85.4547,85.482,19434.0
2018-06-14 11:20:00,94.11,94.11,93.93,93.98,16199.0,85.5002,85.5002,85.3366,85.3821,16199.0
2018-06-14 11:30:00,93.99,94.27,93.95,94.24,14164.0,85.3912,85.6455,85.3548,85.6183,14164.0
2018-06-14 11:40:00,94.23,94.41,94.23,94.35,17235.0,85.6092,85.7727,85.6092,85.7182,17235.0
2018-06-14 11:50:00,94.36,94.41,94.22,94.36,19505.0,85.7273,85.7727,85.6001,85.7273,19505.0
2018-06-14 12:00:00,94.41,94.41,94.12,94.12,15009.0,85.7727,85.7727,85.5093,85.5093,15009.0
2018-06-14 12:10:00,94.16,94.26,94.12,94.18,14493.0,85.5456,85.6365,85.5093,85.5638,14493.0
2018-06-14 12:20:00,94.18,94.2,94.0,94.0,13697.0,85.5638,85.5819,85.4002,85.4002,13697.0
2018-06-14 12:30:00,94.0,94.15,93.96,94.08,12602.0,85.4002,85.5365,85.3639,85.4729,12602.0
2018-06-14 12:40:00,94.07,94.08,93.8,93.8,24894.0,85.4638,85.4729,85.2185,85.2185,24894.0
2018-06-14 12:50:00,93.8,93.84,93.7,93.83,25090.0,85.2185,85.2549,85.1277,85.2458,25090.0
2018-06-14 13:00:00,93.83,93.89,93.67,93.68,14085.0,85.2458,85.3003,85.1004,85.1095,14085.0
2018-06-14 13:10:00,93.67,93.73,93.64,93.7,15904.0,85.1004,85.1549,85.0732,85.1277,15904.0
2018-06-14 13:20:00,93.71,93.71,93.57,93.71,11280.0,85.1368,85.1368,85.0096,85.1368,11280.0
2018-06-14 13:30:00,93.7,93.75,93.35,93.51,17237.0,85.1277,85.1731,84.8097,84.9551,17237.0
2018-06-14 13:40:00,93.52,93.65,93.5,93.57,17493.0,84.9642,85.0823,84.946,85.0096,17493.0
2018-06-14 13:50:00,93.55,93.6,93.42,93.46,10617.0,84.9914,85.0368,84.8733,84.9096,10617.0
2018-06-14 14:00:00,93.45,93.51,93.41,93.45,19233.0,84.9006,84.9551,84.8642,84.9006,19233.0
2018-06-14 14:10:00,93.44,93.59,93.43,93.51,14550.0,84.8915,85.0277,84.8824,84.9551,14550.0
2018-06-14 14:20:00,93.48,93.66,93.46,93.65,11536.0,84.9278,85.0913,84.9096,85.0823,11536.0
2018-06-14 14:30:00,93.64,93.7,93.59,93.61,15380.0,85.0732,85.1277,85.0277,85.0459,15380.0
2018-06-14 14:40:00,93.63,93.63,93.53,93.53,13787.0,85.0641,85.0641,84.9732,84.9732,13787.0
2018-06-14 14:50:00,93.54,93.58,93.44,93.46,19521.0,84.9823,85.0187,84.8915,84.9096,19521.0
2018-06-14 15:00:00,93.48,93.63,93.46,93.63,19272.0,84.9278,85.0641,84.9096,85.0641,19272.0
2018-06-14 15:10:00,93.63,93.69,93.57,93.69,16158.0,85.0641,85.1186,85.0096,85.1186,16158.0
2018-06-14 15:20:00,93.68,93.75,93.62,93.7,36903.0,85.1095,85.1731,85.055,85.1277,36903.0
2018-06-14 15:30:00,93.73,93.73,93.39,93.46,36298.0,85.1549,85.1549,84.846,84.9096,36298.0
2018-06-14 15:40:00,93.5,93.71,93.49,93.7,51706.0,84.946,85.1368,84.9369,85.1277,51706.0
2018-06-14 15:50:00,93.69,93.72,93.6,93.66,110927.0,85.1186,85.1459,85.0368,85.0913,110927.0
2018-06-15 09:30:00,93.13,93.13,92.2,92.6,234181.0,84.6098,84.6098,83.7649,84.1283,234181.0
2018-06-15 09:40:00,92.57,92.85,92.55,92.64,30427.0,84.1011,84.3554,84.0829,84.1647,30427.0
2018-06-15 09:50:00,92.65,92.93,92.41,92.78,33506.0,84.1737,84.4281,83.9557,84.2919,33506.0
2018-06-15 10:00:00,92.72,93.01,92.58,92.69,31395.0,84.2373,84.5008,84.1101,84.2101,31395.0
2018-06-15 10:10:00,92.69,92.71,92.48,92.54,22536.0,84.2101,84.2283,84.0193,84.0738,22536.0
2018-06-15 10:20:00,92.54,92.72,92.45,92.64,23583.0,84.0738,84.2373,83.992,84.1647,23583.0
2018-06-15 10:30:00,92.64,92.67,92.23,92.35,32945.0,84.1647,84.1919,83.7922,83.9012,32945.0
2018-06-15 10:40:00,92.36,92.57,92.33,92.51,24404.0,83.9103,84.1011,83.883,84.0466,24404.0
2018-06-15 10:50:00,92.52,92.91,92.46,92.77,27983.0,84.0556,84.41,84.0011,84.2828,27983.0
2018-06-15 11:00:00,92.77,92.97,92.66,92.94,27235.0,84.2828,84.4645,84.1828,84.4372,27235.0
2018-06-15 11:10:00,92.96,92.96,92.84,92.92,22404.0,84.4554,84.4554,84.3464,84.419,22404.0
2018-06-15 11:20:00,92.94,93.08,92.92,92.97,28587.0,84.4372,84.5644,84.419,84.4645,28587.0
2018-06-15 11:30:00,92.98,93.01,92.87,92.98,21314.0,84.4736,84.5008,84.3736,84.4736,21314.0
2018-06-15 11:40:00,92.98,93.09,92.94,93.04,21244.0,84.4736,84.5735,84.4372,84.5281,21244.0
2018-06-15 11:50:00,93.04,93.17,92.99,93.15,24346.0,84.5281,84.6462,84.4826,84.628,24346.0
2018-06-15 12:00:00,93.17,93.19,93.02,93.11,17053.0,84.6462,84.6643,84.5099,84.5917,17053.0
2018-06-15 12:10:00,93.09,93.29,93.07,93.29,9441.0,84.5735,84.7552,84.5553,84.7552,9441.0
2018-06-15 12:20:00,93.3,93.33,93.19,93.23,12429.0,84.7643,84.7915,84.6643,84.7007,12429.0
2018-06-15 12:30:00,93.25,93.26,93.11,93.13,14843.0,84.7189,84.7279,84.5917,84.6098,14843.0
2018-06-15 12:40:00,93.15,93.26,93.14,93.23,7452.0,84.628,84.7279,84.6189,84.7007,7452.0
2018-06-15 12:50:00,93.23,93.3,93.2,93.26,14382.0,84.7007,84.7643,84.6734,84.7279,14382.0
2018-06-15 13:00:00,93.28,93.34,93.24,93.34,11788.0,84.7461,84.8006,84.7098,84.8006,11788.0
2018-06-15 13:10:00,93.32,93.35,93.23,93.31,12479.0,84.7824,84.8097,84.7007,84.7734,12479.0
2018-06-15 13:20:00,93.33,93.35,93.28,93.32,14789.0,84.7915,84.8097,84.7461,84.7824,14789.0
2018-06-15 13:30:00,93.31,93.38,93.31,93.37,12140.0,84.7734,84.837,84.7734,84.8279,12140.0
2018-06-15 13:40:00,93.38,93.45,93.35,93.37,17652.0,84.837,84.9006,84.8097,84.8279,17652.0
2018-06-15 13:50:00,93.36,93.37,93.26,93.26,9937.0,84.8188,84.8279,84.7279,84.7279,9937.0
2018-06-15 14:00:00,93.26,93.29,93.18,93.27,10801.0,84.7279,84.7552,84.6553,84.737,10801.0
2018-06-15 14:10:00,93.24,93.32,93.24,93.32,7665.0,84.7098,84.7824,84.7098,84.7824,7665.0
2018-06-15 14:20:00,93.32,93.52,93.32,93.5,16308.0,84.7824,84.9642,84.7824,84.946,16308.0
2018-06-15 14:30:00,93.51,93.62,93.5,93.61,8335.0,84.9551,85.055,84.946,85.0459,8335.0
2018-06-15 14:40:00,93.61,93.61,93.48,93.48,16519.0,85.0459,85.0459,84.9278,84.9278,16519.0
2018-06-15 14:50:00,93.47,93.56,93.42,93.52,13662.0,84.9187,85.0005,84.8733,84.9642,13662.0
2018-06-15 15:00:00,93.52,93.52,93.36,93.39,15160.0,84.9642,84.9642,84.8188,84.846,15160.0
2018-06-15 15:10:00,93.38,93.4,93.21,93.21,11120.0,84.837,84.8551,84.6825,84.6825,11120.0
2018-06-15 15:20:00,93.23,93.38,93.22,93.38,15714.0,84.7007,84.837,84.6916,84.837,15714.0
2018-06-15 15:30:00,93.38,93.41,93.33,93.37,23547.0,84.837,84.8642,84.7915,84.8279,23547.0
2018-06-15 15:40:00,93.37,93.37,93.27,93.34,57627.0,84.8279,84.8279,84.737,84.8006,57627.0
2018-06-15 15:50:00,93.34,93.36,93.21,93.36,141696.0,84.8006,84.8188,84.6825,84.8188,141696.0
2018-06-18 09:30:00,93.11,93.11,92.32,92.5,45214.0,84.5917,84.5917,83.8739,84.0375,45214.0
2018-06-18 09:40:00,92.53,92.81,92.28,92.76,34123.0,84.0647,84.3191,83.8376,84.2737,34123.0
2018-06-18 09:50:00,92.79,92.81,92.49,92.62,22531.0,84.3009,84.3191,84.0284,84.1465,22531.0
2018-06-18 10:00:00,92.57,92.57,92.31,92.41,24105.0,84.1011,84.1011,83.8649,83.9557,24105.0
2018-06-18 10:10:00,92.4,92.65,92.33,92.59,36679.0,83.9466,84.1737,83.883,84.1192,36679.0
2018-06-18 10:20:00,92.59,92.78,92.51,92.65,21677.0,84.1192,84.2919,84.0466,84.1737,21677.0
2018-06-18 10:30:00,92.65,92.88,92.64,92.88,12709.0,84.1737,84.3827,84.1647,84.3827,12709.0
2018-06-18 10:40:00,92.9,93.03,92.81,92.96,10983.0,84.4009,84.519,84.3191,84.4554,10983.0
2018-06-18 10:50:00,92.96,92.97,92.79,92.83,14380.0,84.4554,84.4645,84.3009,84.3373,14380.0
2018-06-18 11:00:00,92.8,92.96,92.8,92.88,18396.0,84.31,84.4554,84.31,84.3827,18396.0
2018-06-18 11:10:00,92.93,92.98,92.83,92.89,11950.0,84.4281,84.4736,84.3373,84.3918,11950.0
2018-06-18 11:20:00,92.89,92.98,92.88,92.88,11143.0,84.3918,84.4736,84.3827,84.3827,11143.0
2018-06-18 11:30:00,92.91,92.98,92.76,92.78,8622.0,84.41,84.4736,84.2737,84.2919,8622.0
2018-06-18 11:40:00,92.78,92.8,92.67,92.7,11550.0,84.2919,84.31,84.1919,84.2192,11550.0
2018-06-18 11:50:00,92.71,92.72,92.41,92.44,23742.0,84.2283,84.2373,83.9557,83.983,23742.0
2018-06-18 12:00:00,92.42,92.78,92.42,92.78,13666.0,83.9648,84.2919,83.9648,84.2919,13666.0
2018-06-18 12:10:00,92.73,92.77,92.67,92.72,6340.0,84.2464,84.2828,84.1919,84.2373,6340.0
2018-06-18 12:20:00,92.67,92.7,92.49,92.49,6896.0,84.1919,84.2192,84.0284,84.0284,6896.0
2018-06-18 12:30:00,92.49,92.73,92.49,92.65,11488.0,84.0284,84.2464,84.0284,84.1737,11488.0
2018-06-18 12:40:00,92.66,92.77,92.66,92.72,7992.0,84.1828,84.2828,84.1828,84.2373,7992.0
2018-06-18 12:50:00,92.68,92.85,92.66,92.83,6201.0,84.201,84.3554,84.1828,84.3373,6201.0
2018-06-18 13:00:00,92.83,92.89,92.77,92.85,4957.0,84.3373,84.3918,84.2828,84.3554,4957.0
2018-06-18 13:10:00,92.85,92.88,92.8,92.81,7623.0,84.3554,84.3827,84.31,84.3191,7623.0
2018-06-18 13:20:00,92.8,92.87,92.78,92.83,5020.0,84.31,84.3736,84.2919,84.3373,5020.0
2018-06-18 13:30:00,92.87,93.06,92.81,93.04,15696.0,84.3736,84.5462,84.3191,84.5281,15696.0
2018-06-18 13:40:00,93.06,93.06,92.99,93.02,8911.0,84.5462,84.5462,84.4826,84.5099,8911.0
2018-06-18 13:50:00,93.01,93.07,92.99,93.05,9720.0,84.5008,84.5553,84.4826,84.5372,9720.0
2018-06-18 14:00:00,93.02,93.11,92.97,93.07,9979.0,84.5099,84.5917,84.4645,84.5553,9979.0
2018-06-18 14:10:00,93.12,93.14,93.0,93.08,14450.0,84.6007,84.6189,84.4917,84.5644,14450.0
2018-06-18 14:20:00,93.08,93.14,93.05,93.11,6800.0,84.5644,84.6189,84.5372,84.5917,6800.0
2018-06-18 14:30:00,93.13,93.14,93.02,93.04,7459.0,84.6098,84.6189,84.5099,84.5281,7459.0
2018-06-18 14:40:00,93.09,93.12,92.98,93.0,9667.0,84.5735,84.6007,84.4736,84.4917,9667.0
2018-06-18 14:50:00,93.01,93.04,92.98,93.0,19464.0,84.5008,84.5281,84.4736,84.4917,19464.0
2018-06-18 15:00:00,93.0,93.03,92.95,92.96,8691.0,84.4917,84.519,84.4463,84.4554,8691.0
2018-06-18 15:10:00,92.95,93.02,92.9,93.02,10264.0,84.4463,84.5099,84.4009,84.5099,10264.0
2018-06-18 15:20:00,93.02,93.04,92.9,92.95,14743.0,84.5099,84.5281,84.4009,84.4463,14743.0
2018-06-18 15:30:00,92.98,92.98,92.81,92.81,20009.0,84.4736,84.4736,84.3191,84.3191,20009.0
2018-06-18 15:40:00,92.8,92.95,92.75,92.93,34814.0,84.31,84.4463,84.2646,84.4281,34814.0
2018-06-18 15:50:00,92.89,92.98,92.84,92.91,101641.0,84.3918,84.4736,84.3464,84.41,101641.0
2018-06-19 09:30:00,91.81,91.87,91.26,91.59,75167.0,83.4106,83.4651,82.9109,83.2107,75167.0
2018-06-19 09:40:00,91.58,91.69,90.92,91.01,36123.0,83.2016,83.3016,82.602,82.6838,36123.0
2018-06-19 09:50:00,91.03,91.1,90.56,90.97,122238.0,82.702,82.7656,82.275,82.6474,122238.0
2018-06-19 10:00:00,90.91,90.94,90.45,90.48,31718.0,82.5929,82.6202,82.175,82.2023,31718.0
2018-06-19 10:10:00,90.46,90.66,90.24,90.53,21492.0,82.1841,82.3658,81.9842,82.2477,21492.0
2018-06-19 10:20:00,90.55,90.63,90.33,90.38,25334.0,82.2659,82.3385,82.066,82.1114,25334.0
2018-06-19 10:30:00,90.35,90.78,90.34,90.63,61589.0,82.0842,82.4748,82.0751,82.3385,61589.0
2018-06-19 10:40:00,90.59,91.12,90.51,91.01,69340.0,82.3022,82.7837,82.2295,82.6838,69340.0
2018-06-19 10:50:00,91.0,91.3,90.86,91.25,77277.0,82.6747,82.9473,82.5475,82.9018,77277.0
2018-06-19 11:00:00,91.25,91.26,91.03,91.24,32132.0,82.9018,82.9109,82.702,82.8927,32132.0
2018-06-19 11:10:00,91.25,91.35,91.11,91.31,34113.0,82.9018,82.9927,82.7746,82.9563,34113.0
2018-06-19 11:20:00,91.31,91.38,91.17,91.18,21002.0,82.9563,83.0199,82.8291,82.8382,21002.0
2018-06-19 11:30:00,91.2,91.27,91.08,91.26,12145.0,82.8564,82.92,82.7474,82.9109,12145.0
2018-06-19 11:40:00,91.26,91.51,91.22,91.46,23048.0,82.9109,83.138,82.8746,83.0926,23048.0
2018-06-19 11:50:00,91.5,91.5,91.32,91.42,15692.0,83.129,83.129,82.9654,83.0563,15692.0
2018-06-19 12:00:00,91.41,91.59,91.41,91.59,15631.0,83.0472,83.2107,83.0472,83.2107,15631.0
2018-06-19 12:10:00,91.59,91.62,91.38,91.39,19731.0,83.2107,83.238,83.0199,83.029,19731.0
2018-06-19 12:20:00,91.4,91.47,91.25,91.26,23016.0,83.0381,83.1017,82.9018,82.9109,23016.0
2018-06-19 12:30:00,91.27,91.29,91.15,91.16,14341.0,82.92,82.9382,82.811,82.8201,14341.0
2018-06-19 12:40:00,91.16,91.17,91.01,91.03,14365.0,82.8201,82.8291,82.6838,82.702,14365.0
2018-06-19 12:50:00,91.05,91.27,91.04,91.27,14331.0,82.7201,82.92,82.711,82.92,14331.0
2018-06-19 13:00:00,91.26,91.31,91.18,91.2,14892.0,82.9109,82.9563,82.8382,82.8564,14892.0
2018-06-19 13:10:00,91.18,91.35,91.16,91.3,36295.0,82.8382,82.9927,82.8201,82.9473,36295.0
2018-06-19 13:20:00,91.3,91.37,91.26,91.36,12365.0,82.9473,83.0108,82.9109,83.0018,12365.0
2018-06-19 13:30:00,91.35,91.44,91.29,91.39,18089.0,82.9927,83.0744,82.9382,83.029,18089.0
2018-06-19 13:40:00,91.38,91.5,91.28,91.47,20907.0,83.0199,83.129,82.9291,83.1017,20907.0
2018-06-19 13:50:00,91.48,91.54,91.43,91.52,12836.0,83.1108,83.1653,83.0654,83.1471,12836.0
2018-06-19 14:00:00,91.5,91.57,91.43,91.53,12126.0,83.129,83.1926,83.0654,83.1562,12126.0
2018-06-19 14:10:00,91.53,91.53,91.41,91.51,24063.0,83.1562,83.1562,83.0472,83.138,24063.0
2018-06-19 14:20:00,91.51,91.51,91.37,91.43,21521.0,83.138,83.138,83.0108,83.0654,21521.0
2018-06-19 14:30:00,91.43,91.5,91.39,91.48,32296.0,83.0654,83.129,83.029,83.1108,32296.0
2018-06-19 14:40:00,91.49,91.58,91.44,91.56,25639.0,83.1199,83.2016,83.0744,83.1835,25639.0
2018-06-19 14:50:00,91.57,91.59,91.49,91.55,23620.0,83.1926,83.2107,83.1199,83.1744,23620.0
2018-06-19 15:00:00,91.54,91.56,91.33,91.36,65133.0,83.1653,83.1835,82.9745,83.0018,65133.0
2018-06-19 15:10:00,91.36,91.45,91.33,91.37,49112.0,83.0018,83.0835,82.9745,83.0108,49112.0
2018-06-19 15:20:00,91.38,91.4,91.3,91.36,33139.0,83.0199,83.0381,82.9473,83.0018,33139.0
2018-06-19 15:30:00,91.36,91.37,91.21,91.28,32736.0,83.0018,83.0108,82.8655,82.9291,32736.0
2018-06-19 15:40:00,91.27,91.47,91.25,91.4,86303.0,82.92,83.1017,82.9018,83.0381,86303.0
2018-06-19 15:50:00,91.42,91.5,91.31,91.41,139991.0,83.0563,83.129,82.9563,83.0472,139991.0
2018-06-20 09:30:00,92.08,92.27,91.31,91.4,39177.0,83.6559,83.8285,82.9563,83.0381,39177.0
2018-06-20 09:40:00,91.5,91.88,91.5,91.73,16165.0,83.129,83.4742,83.129,83.3379,16165.0
2018-06-20 09:50:00,91.73,91.75,91.58,91.6,22015.0,83.3379,83.3561,83.2016,83.2198,22015.0
2018-06-20 10:00:00,91.6,91.93,91.6,91.93,14642.0,83.2198,83.5196,83.2198,83.5196,14642.0
2018-06-20 10:10:00,91.89,91.92,91.72,91.91,20898.0,83.4833,83.5105,83.3288,83.5014,20898.0
2018-06-20 10:20:00,91.91,91.96,91.75,91.9,21121.0,83.5014,83.5469,83.3561,83.4924,21121.0
2018-06-20 10:30:00,91.88,91.92,91.76,91.92,16308.0,83.4742,83.5105,83.3652,83.5105,16308.0
2018-06-20 10:40:00,91.9,91.93,91.67,91.78,9752.0,83.4924,83.5196,83.2834,83.3833,9752.0
2018-06-20 10:50:00,91.77,91.87,91.69,91.69,13862.0,83.3743,83.4651,83.3016,83.3016,13862.0
2018-06-20 11:00:00,91.65,91.73,91.6,91.67,11126.0,83.2652,83.3379,83.2198,83.2834,11126.0
2018-06-20 11:10:00,91.68,91.75,91.61,91.64,11342.0,83.2925,83.3561,83.2289,83.2561,11342.0
2018-06-20 11:20:00,91.68,91.84,91.68,91.75,8187.0,83.2925,83.4378,83.2925,83.3561,8187.0
2018-06-20 11:30:00,91.72,91.77,91.58,91.67,27723.0,83.3288,83.3743,83.2016,83.2834,27723.0
2018-06-20 11:40:00,91.69,91.83,91.68,91.76,10477.0,83.3016,83.4288,83.2925,83.3652,10477.0
2018-06-20 11:50:00,91.77,92.11,91.74,92.11,17796.0,83.3743,83.6831,83.347,83.6831,17796.0
2018-06-20 12:00:00,92.15,92.42,92.02,92.38,14215.0,83.7195,83.9648,83.6014,83.9284,14215.0
2018-06-20 12:10:00,92.42,92.42,92.29,92.37,12937.0,83.9648,83.9648,83.8467,83.9194,12937.0
2018-06-20 12:20:00,92.36,92.47,92.36,92.46,12645.0,83.9103,84.0102,83.9103,84.0011,12645.0
2018-06-20 12:30:00,92.47,92.63,92.47,92.54,15904.0,84.0102,84.1556,84.0102,84.0738,15904.0
2018-06-20 12:40:00,92.56,92.59,92.39,92.39,16449.0,84.092,84.1192,83.9375,83.9375,16449.0
2018-06-20 12:50:00,92.4,92.46,92.36,92.46,13939.0,83.9466,84.0011,83.9103,84.0011,13939.0
2018-06-20 13:00:00,92.47,92.47,92.14,92.14,7253.0,84.0102,84.0102,83.7104,83.7104,7253.0
2018-06-20 13:10:00,92.06,92.3,92.05,92.24,10572.0,83.6377,83.8558,83.6286,83.8013,10572.0
2018-06-20 13:20:00,92.22,92.23,92.0,92.1,13044.0,83.7831,83.7922,83.5832,83.6741,13044.0
2018-06-20 13:30:00,92.11,92.14,91.98,91.98,9597.0,83.6831,83.7104,83.565,83.565,9597.0
2018-06-20 13:40:00,91.94,91.97,91.75,91.75,18314.0,83.5287,83.556,83.3561,83.3561,18314.0
2018-06-20 13:50:00,91.73,91.83,91.72,91.8,9739.0,83.3379,83.4288,83.3288,83.4015,9739.0
2018-06-20 14:00:00,91.8,91.87,91.73,91.87,8435.0,83.4015,83.4651,83.3379,83.4651,8435.0
2018-06-20 14:10:00,91.85,91.88,91.68,91.7,11942.0,83.4469,83.4742,83.2925,83.3107,11942.0
2018-06-20 14:20:00,91.67,91.89,91.67,91.84,8285.0,83.2834,83.4833,83.2834,83.4378,8285.0
2018-06-20 14:30:00,91.86,91.93,91.84,91.9,14991.0,83.456,83.5196,83.4378,83.4924,14991.0
2018-06-20 14:40:00,91.93,92.01,91.89,91.99,14747.0,83.5196,83.5923,83.4833,83.5741,14747.0
2018-06-20 14:50:00,91.99,92.02,91.86,91.92,16605.0,83.5741,83.6014,83.456,83.5105,16605.0
2018-06-20 15:00:00,91.89,91.92,91.77,91.8,10749.0,83.4833,83.5105,83.3743,83.4015,10749.0
2018-06-20 15:10:00,91.83,91.91,91.81,91.87,12555.0,83.4288,83.5014,83.4106,83.4651,12555.0
2018-06-20 15:20:00,91.87,91.95,91.84,91.85,12891.0,83.4651,83.5378,83.4378,83.4469,12891.0
2018-06-20 15:30:00,91.86,91.92,91.76,91.78,32770.0,83.456,83.5105,83.3652,83.3833,32770.0
2018-06-20 15:40:00,91.78,91.83,91.71,91.8,42576.0,83.3833,83.4288,83.3197,83.4015,42576.0
2018-06-20 15:50:00,91.8,91.81,91.57,91.61,155428.0,83.4015,83.4106,83.1926,83.2289,155428.0
2018-06-21 09:30:00,91.41,91.77,91.25,91.64,31160.0,83.0472,83.3743,82.9018,83.2561,31160.0
2018-06-21 09:40:00,91.65,91.77,91.58,91.58,6468.0,83.2652,83.3743,83.2016,83.2016,6468.0
2018-06-21 09:50:00,91.56,92.09,91.54,91.76,35467.0,83.1835,83.665,83.1653,83.3652,35467.0
2018-06-21 10:00:00,91.76,91.86,91.59,91.6,20866.0,83.3652,83.456,83.2107,83.2198,20866.0
2018-06-21 10:10:00,91.63,91.92,91.63,91.92,17998.0,83.2471,83.5105,83.2471,83.5105,17998.0
2018-06-21 10:20:00,91.89,92.22,91.85,92.09,31963.0,83.4833,83.7831,83.4469,83.665,31963.0
2018-06-21 10:30:00,92.1,92.46,92.06,92.34,38908.0,83.6741,84.0011,83.6377,83.8921,38908.0
2018-06-21 10:40:00,92.36,92.56,92.3,92.47,24151.0,83.9103,84.092,83.8558,84.0102,24151.0
2018-06-21 10:50:00,92.47,92.51,92.26,92.4,23472.0,84.0102,84.0466,83.8194,83.9466,23472.0
2018-06-21 11:00:00,92.35,92.38,92.21,92.26,14046.0,83.9012,83.9284,83.774,83.8194,14046.0
2018-06-21 11:10:00,92.26,92.41,92.2,92.21,29767.0,83.8194,83.9557,83.7649,83.774,29767.0
2018-06-21 11:20:00,92.2,92.2,92.03,92.1,19172.0,83.7649,83.7649,83.6105,83.6741,19172.0
2018-06-21 11:30:00,92.12,92.23,92.01,92.12,11221.0,83.6922,83.7922,83.5923,83.6922,11221.0
2018-06-21 11:40:00,92.13,92.15,92.04,92.04,17889.0,83.7013,83.7195,83.6196,83.6196,17889.0
2018-06-21 11:50:00,92.07,92.45,92.05,92.45,35569.0,83.6468,83.992,83.6286,83.992,35569.0
2018-06-21 12:00:00,92.37,92.38,92.22,92.29,18411.0,83.9194,83.9284,83.7831,83.8467,18411.0
2018-06-21 12:10:00,92.25,92.32,92.1,92.18,53472.0,83.8103,83.8739,83.6741,83.7467,53472.0
2018-06-21 12:20:00,92.18,92.2,92.09,92.17,21225.0,83.7467,83.7649,83.665,83.7377,21225.0
2018-06-21 12:30:00,92.18,92.21,92.06,92.17,14843.0,83.7467,83.774,83.6377,83.7377,14843.0
2018-06-21 12:40:00,92.14,92.21,92.11,92.2,24720.0,83.7104,83.774,83.6831,83.7649,24720.0
2018-06-21 12:50:00,92.2,92.37,92.15,92.16,10859.0,83.7649,83.9194,83.7195,83.7286,10859.0
2018-06-21 13:00:00,92.18,92.19,92.05,92.17,18475.0,83.7467,83.7558,83.6286,83.7377,18475.0
2018-06-21 13:10:00,92.19,92.2,92.02,92.16,50645.0,83.7558,83.7649,83.6014,83.7286,50645.0
2018-06-21 13:20:00,92.14,92.24,92.13,92.14,59537.0,83.7104,83.8013,83.7013,83.7104,59537.0
2018-06-21 13:30:00,92.14,92.25,92.03,92.19,23295.0,83.7104,83.8103,83.6105,83.7558,23295.0
2018-06-21 13:40:00,92.18,92.22,92.14,92.2,13947.0,83.7467,83.7831,83.7104,83.7649,13947.0
2018-06-21 13:50:00,92.18,92.22,92.13,92.21,27420.0,83.7467,83.7831,83.7013,83.774,27420.0
2018-06-21 14:00:00,92.22,92.38,92.17,92.34,16150.0,83.7831,83.9284,83.7377,83.8921,16150.0
2018-06-21 14:10:00,92.36,92.43,92.32,92.35,11838.0,83.9103,83.9739,83.8739,83.9012,11838.0
2018-06-21 14:20:00,92.36,92.38,92.3,92.3,11827.0,83.9103,83.9284,83.8558,83.8558,11827.0
2018-06-21 14:30:00,92.31,92.4,92.26,92.29,15399.0,83.8649,83.9466,83.8194,83.8467,15399.0
2018-06-21 14:40:00,92.3,92.34,92.24,92.32,11606.0,83.8558,83.8921,83.8013,83.8739,11606.0
2018-06-21 14:50:00,92.34,92.35,92.18,92.2,24397.0,83.8921,83.9012,83.7467,83.7649,24397.0
2018-06-21 15:00:00,92.2,92.25,92.16,92.2,25698.0,83.7649,83.8103,83.7286,83.7649,25698.0
2018-06-21 15:10:00,92.19,92.24,92.12,92.18,19762.0,83.7558,83.8013,83.6922,83.7467,19762.0
2018-06-21 15:20:00,92.17,92.44,92.08,92.38,34317.0,83.7377,83.983,83.6559,83.9284,34317.0
2018-06-21 15:30:00,92.37,92.37,92.02,92.06,27077.0,83.9194,83.9194,83.6014,83.6377,27077.0
2018-06-21 15:40:00,92.03,92.05,91.83,92.04,46490.0,83.6105,83.6286,83.4288,83.6196,46490.0
2018-06-21 15:50:00,92.03,92.14,91.95,91.99,110549.0,83.6105,83.7104,83.5378,83.5741,110549.0
2018-06-22 09:30:00,92.38,92.75,92.16,92.33,26287.0,83.9284,84.2646,83.7286,83.883,26287.0
2018-06-22 09:40:00,92.47,92.65,92.33,92.61,14347.0,84.0102,84.1737,83.883,84.1374,14347.0
2018-06-22 09:50:00,92.56,92.73,92.54,92.57,21778.0,84.092,84.2464,84.0738,84.1011,21778.0
2018-06-22 10:00:00,92.52,92.86,92.45,92.8,7038.0,84.0556,84.3645,83.992,84.31,7038.0
2018-06-22 10:10:00,92.85,93.37,92.84,93.24,18612.0,84.3554,84.8279,84.3464,84.7098,18612.0
2018-06-22 10:20:00,93.24,93.25,92.65,92.72,6935.0,84.7098,84.7189,84.1737,84.2373,6935.0
2018-06-22 10:30:00,92.71,92.82,92.55,92.58,9669.0,84.2283,84.3282,84.0829,84.1101,9669.0
2018-06-22 10:40:00,92.54,92.65,92.46,92.56,8525.0,84.0738,84.1737,84.0011,84.092,8525.0
2018-06-22 10:50:00,92.59,92.65,92.44,92.65,7170.0,84.1192,84.1737,83.983,84.1737,7170.0
2018-06-22 11:00:00,92.7,92.77,92.58,92.74,26013.0,84.2192,84.2828,84.1101,84.2555,26013.0
2018-06-22 11:10:00,92.72,92.75,92.51,92.61,34982.0,84.2373,84.2646,84.0466,84.1374,34982.0
2018-06-22 11:20:00,92.63,92.97,92.63,92.93,19890.0,84.1556,84.4645,84.1556,84.4281,19890.0
2018-06-22 11:30:00,92.95,93.37,92.92,93.12,26599.0,84.4463,84.8279,84.419,84.6007,26599.0
2018-06-22 11:40:00,93.14,93.24,93.03,93.08,8115.0,84.6189,84.7098,84.519,84.5644,8115.0
2018-06-22 11:50:00,93.09,93.16,93.01,93.09,9260.0,84.5735,84.6371,84.5008,84.5735,9260.0
2018-06-22 12:00:00,93.11,93.15,92.99,93.03,29362.0,84.5917,84.628,84.4826,84.519,29362.0
2018-06-22 12:10:00,93.05,93.42,93.05,93.29,12814.0,84.5372,84.8733,84.5372,84.7552,12814.0
2018-06-22 12:20:00,93.26,93.55,93.25,93.53,11606.0,84.7279,84.9914,84.7189,84.9732,11606.0
2018-06-22 12:30:00,93.51,93.53,93.25,93.33,17506.0,84.9551,84.9732,84.7189,84.7915,17506.0
2018-06-22 12:40:00,93.35,93.35,93.06,93.12,7707.0,84.8097,84.8097,84.5462,84.6007,7707.0
2018-06-22 12:50:00,93.1,93.28,93.1,93.25,5524.0,84.5826,84.7461,84.5826,84.7189,5524.0
2018-06-22 13:00:00,93.25,93.37,93.18,93.37,9245.0,84.7189,84.8279,84.6553,84.8279,9245.0
2018-06-22 13:10:00,93.36,93.43,93.33,93.39,15981.0,84.8188,84.8824,84.7915,84.846,15981.0
2018-06-22 13:20:00,93.41,93.53,93.39,93.49,5770.0,84.8642,84.9732,84.846,84.9369,5770.0
2018-06-22 13:30:00,93.49,93.5,93.42,93.48,6717.0,84.9369,84.946,84.8733,84.9278,6717.0
2018-06-22 13:40:00,93.48,93.55,93.41,93.44,5222.0,84.9278,84.9914,84.8642,84.8915,5222.0
2018-06-22 13:50:00,93.44,93.56,93.31,93.31,12786.0,84.8915,85.0005,84.7734,84.7734,12786.0
2018-06-22 14:00:00,93.28,93.47,93.28,93.33,9241.0,84.7461,84.9187,84.7461,84.7915,9241.0
2018-06-22 14:10:00,93.32,93.33,93.17,93.2,9388.0,84.7824,84.7915,84.6462,84.6734,9388.0
2018-06-22 14:20:00,93.18,93.34,93.18,93.32,12941.0,84.6553,84.8006,84.6553,84.7824,12941.0
2018-06-22 14:30:00,93.34,93.4,93.3,93.31,18438.0,84.8006,84.8551,84.7643,84.7734,18438.0
2018-06-22 14:40:00,93.3,93.33,93.16,93.26,18922.0,84.7643,84.7915,84.6371,84.7279,18922.0
2018-06-22 14:50:00,93.28,93.29,93.2,93.2,10839.0,84.7461,84.7552,84.6734,84.6734,10839.0
2018-06-22 15:00:00,93.23,93.28,93.15,93.28,13356.0,84.7007,84.7461,84.628,84.7461,13356.0
2018-06-22 15:10:00,93.27,93.35,93.26,93.34,20538.0,84.737,84.8097,84.7279,84.8006,20538.0
2018-06-22 15:20:00,93.33,93.61,93.33,93.54,15509.0,84.7915,85.0459,84.7915,84.9823,15509.0
2018-06-22 15:30:00,93.55,93.6,93.49,93.57,54105.0,84.9914,85.0368,84.9369,85.0096,54105.0
2018-06-22 15:40:00,93.57,93.61,93.49,93.57,44604.0,85.0096,85.0459,84.9369,85.0096,44604.0
2018-06-22 15:50:00,93.56,93.62,93.43,93.46,210782.0,85.0005,85.055,84.8824,84.9096,210782.0
2018-06-25 09:30:00,93.7,94.97,93.65,94.71,88897.0,85.1277,86.2815,85.0823,86.0453,88897.0
2018-06-25 09:40:00,94.76,94.85,93.74,93.93,43950.0,86.0907,86.1725,85.164,85.3366,43950.0
2018-06-25 09:50:00,93.9,93.9,93.4,93.55,19653.0,85.3094,85.3094,84.8551,84.9914,19653.0
2018-06-25 10:00:00,93.51,93.53,93.03,93.2,38531.0,84.9551,84.9732,84.519,84.6734,38531.0
2018-06-25 10:10:00,93.24,93.3,92.91,93.11,103420.0,84.7098,84.7643,84.41,84.5917,103420.0
2018-06-25 10:20:00,93.12,93.36,92.87,93.31,34258.0,84.6007,84.8188,84.3736,84.7734,34258.0
2018-06-25 10:30:00,93.29,93.45,93.27,93.3,43758.0,84.7552,84.9006,84.737,84.7643,43758.0
2018-06-25 10:40:00,93.28,93.63,93.2,93.41,17498.0,84.7461,85.0641,84.6734,84.8642,17498.0
2018-06-25 10:50:00,93.4,93.58,93.28,93.36,19701.0,84.8551,85.0187,84.7461,84.8188,19701.0
2018-06-25 11:00:00,93.33,93.35,93.05,93.12,15837.0,84.7915,84.8097,84.5372,84.6007,15837.0
2018-06-25 11:10:00,93.1,93.27,92.92,92.95,22653.0,84.5826,84.737,84.419,84.4463,22653.0
2018-06-25 11:20:00,92.97,92.98,92.5,92.5,14417.0,84.4645,84.4736,84.0375,84.0375,14417.0
2018-06-25 11:30:00,92.5,92.55,92.14,92.17,16610.0,84.0375,84.0829,83.7104,83.7377,16610.0
2018-06-25 11:40:00,92.14,92.47,92.06,92.47,26634.0,83.7104,84.0102,83.6377,84.0102,26634.0
2018-06-25 11:50:00,92.44,92.51,92.4,92.46,11696.0,83.983,84.0466,83.9466,84.0011,11696.0
2018-06-25 12:00:00,92.48,92.51,92.31,92.4,49237.0,84.0193,84.0466,83.8649,83.9466,49237.0
2018-06-25 12:10:00,92.36,92.46,92.15,92.39,15742.0,83.9103,84.0011,83.7195,83.9375,15742.0
2018-06-25 12:20:00,92.37,92.45,92.19,92.44,9971.0,83.9194,83.992,83.7558,83.983,9971.0
2018-06-25 12:30:00,92.45,92.5,92.39,92.48,10275.0,83.992,84.0375,83.9375,84.0193,10275.0
2018-06-25 12:40:00,92.49,92.64,92.49,92.59,10286.0,84.0284,84.1647,84.0284,84.1192,10286.0
2018-06-25 12:50:00,92.59,92.9,92.59,92.83,12043.0,84.1192,84.4009,84.1192,84.3373,12043.0
2018-06-25 13:00:00,92.84,92.84,92.59,92.65,9487.0,84.3464,84.3464,84.1192,84.1737,9487.0
2018-06-25 13:10:00,92.67,92.68,92.48,92.51,12202.0,84.1919,84.201,84.0193,84.0466,12202.0
2018-06-25 13:20:00,92.55,92.62,92.48,92.57,14029.0,84.0829,84.1465,84.0193,84.1011,14029.0
2018-06-25 13:30:00,92.58,92.73,92.56,92.62,10798.0,84.1101,84.2464,84.092,84.1465,10798.0
2018-06-25 13:40:00,92.62,92.75,92.55,92.57,15409.0,84.1465,84.2646,84.0829,84.1011,15409.0
2018-06-25 13:50:00,92.55,92.6,92.26,92.3,12463.0,84.0829,84.1283,83.8194,83.8558,12463.0
2018-06-25 14:00:00,92.27,92.29,92.14,92.22,13806.0,83.8285,83.8467,83.7104,83.7831,13806.0
2018-06-25 14:10:00,92.21,92.31,92.14,92.16,12078.0,83.774,83.8649,83.7104,83.7286,12078.0
2018-06-25 14:20:00,92.18,92.25,92.18,92.25,8703.0,83.7467,83.8103,83.7467,83.8103,8703.0
2018-06-25 14:30:00,92.23,92.23,91.82,91.82,18735.0,83.7922,83.7922,83.4197,83.4197,18735.0
2018-06-25 14:40:00,91.82,91.89,91.77,91.78,15498.0,83.4197,83.4833,83.3743,83.3833,15498.0
2018-06-25 14:50:00,91.75,91.75,91.29,91.59,33156.0,83.3561,83.3561,82.9382,83.2107,33156.0
2018-06-25 15:00:00,91.58,91.74,91.55,91.65,23738.0,83.2016,83.347,83.1744,83.2652,23738.0
2018-06-25 15:10:00,91.64,91.78,91.5,91.71,27763.0,83.2561,83.3833,83.129,83.3197,27763.0
2018-06-25 15:20:00,91.73,91.75,91.61,91.63,19071.0,83.3379,83.3561,83.2289,83.2471,19071.0
2018-06-25 15:30:00,91.65,92.03,91.54,92.03,56835.0,83.2652,83.6105,83.1653,83.6105,56835.0
2018-06-25 15:40:00,92.01,92.18,91.89,92.02,37707.0,83.5923,83.7467,83.4833,83.6014,37707.0
2018-06-25 15:50:00,92.01,92.14,91.96,91.96,70911.0,83.5923,83.7104,83.5469,83.5469,70911.0
2018-06-26 09:30:00,92.33,92.63,92.11,92.19,36826.0,83.883,84.1556,83.6831,83.7558,36826.0
2018-06-26 09:40:00,92.16,92.21,91.91,91.94,29023.0,83.7286,83.774,83.5014,83.5287,29023.0
2018-06-26 09:50:00,91.93,92.39,91.92,92.23,26755.0,83.5196,83.9375,83.5105,83.7922,26755.0
2018-06-26 10:00:00,92.21,92.45,92.21,92.37,18266.0,83.774,83.992,83.774,83.9194,18266.0
2018-06-26 10:10:00,92.35,92.81,92.35,92.73,38232.0,83.9012,84.3191,83.9012,84.2464,38232.0
2018-06-26 10:20:00,92.75,92.78,92.62,92.66,17503.0,84.2646,84.2919,84.1465,84.1828,17503.0
2018-06-26 10:30:00,92.62,92.66,92.07,92.14,14846.0,84.1465,84.1828,83.6468,83.7104,14846.0
2018-06-26 10:40:00,92.1,92.15,91.89,92.07,26775.0,83.6741,83.7195,83.4833,83.6468,26775.0
2018-06-26 10:50:00,92.08,92.35,91.89,92.31,29071.0,83.6559,83.9012,83.4833,83.8649,29071.0
2018-06-26 11:00:00,92.35,92.44,92.02,92.08,15231.0,83.9012,83.983,83.6014,83.6559,15231.0
2018-06-26 11:10:00,92.13,92.15,91.89,91.9,16831.0,83.7013,83.7195,83.4833,83.4924,16831.0
2018-06-26 11:20:00,91.89,92.49,91.89,92.36,20808.0,83.4833,84.0284,83.4833,83.9103,20808.0
2018-06-26 11:30:00,92.31,92.31,92.16,92.28,34373.0,83.8649,83.8649,83.7286,83.8376,34373.0
2018-06-26 11:40:00,92.25,92.44,92.25,92.44,18032.0,83.8103,83.983,83.8103,83.983,18032.0
2018-06-26 11:50:00,92.42,92.53,92.37,92.45,11918.0,83.9648,84.0647,83.9194,83.992,11918.0
2018-06-26 12:00:00,92.43,92.56,92.4,92.51,12290.0,83.9739,84.092,83.9466,84.0466,12290.0
2018-06-26 12:10:00,92.54,92.64,92.45,92.64,13425.0,84.0738,84.1647,83.992,84.1647,13425.0
2018-06-26 12:20:00,92.61,92.62,92.52,92.62,5873.0,84.1374,84.1465,84.0556,84.1465,5873.0
2018-06-26 12:30:00,92.62,92.72,92.59,92.61,11218.0,84.1465,84.2373,84.1192,84.1374,11218.0
2018-06-26 12:40:00,92.63,92.69,92.53,92.58,8255.0,84.1556,84.2101,84.0647,84.1101,8255.0
2018-06-26 12:50:00,92.57,92.65,92.49,92.57,5732.0,84.1011,84.1737,84.0284,84.1011,5732.0
2018-06-26 13:00:00,92.57,92.69,92.52,92.66,6440.0,84.1011,84.2101,84.0556,84.1828,6440.0
2018-06-26 13:10:00,92.67,92.87,92.64,92.87,27425.0,84.1919,84.3736,84.1647,84.3736,27425.0
2018-06-26 13:20:00,92.87,92.87,92.75,92.83,9186.0,84.3736,84.3736,84.2646,84.3373,9186.0
2018-06-26 13:30:00,92.83,93.02,92.79,93.02,15231.0,84.3373,84.5099,84.3009,84.5099,15231.0
2018-06-26 13:40:00,93.03,93.03,92.81,92.93,15619.0,84.519,84.519,84.3191,84.4281,15619.0
2018-06-26 13:50:00,92.93,93.0,92.89,92.98,19537.0,84.4281,84.4917,84.3918,84.4736,19537.0
2018-06-26 14:00:00,92.99,93.1,92.99,93.03,9108.0,84.4826,84.5826,84.4826,84.519,9108.0
2018-06-26 14:10:00,93.03,93.04,92.85,92.88,9771.0,84.519,84.5281,84.3554,84.3827,9771.0
2018-06-26 14:20:00,92.88,92.98,92.78,92.88,12453.0,84.3827,84.4736,84.2919,84.3827,12453.0
2018-06-26 14:30:00,92.87,92.87,92.69,92.81,14196.0,84.3736,84.3736,84.2101,84.3191,14196.0
2018-06-26 14:40:00,92.81,92.84,92.71,92.76,13695.0,84.3191,84.3464,84.2283,84.2737,13695.0
2018-06-26 14:50:00,92.76,92.83,92.66,92.68,10685.0,84.2737,84.3373,84.1828,84.201,10685.0
2018-06-26 15:00:00,92.68,92.81,92.67,92.71,12590.0,84.201,84.3191,84.1919,84.2283,12590.0
2018-06-26 15:10:00,92.71,92.73,92.61,92.61,12527.0,84.2283,84.2464,84.1374,84.1374,12527.0
2018-06-26 15:20:00,92.61,92.62,92.45,92.47,19491.0,84.1374,84.1465,83.992,84.0102,19491.0
2018-06-26 15:30:00,92.47,92.69,92.42,92.65,27943.0,84.0102,84.2101,83.9648,84.1737,27943.0
2018-06-26 15:40:00,92.63,92.64,92.42,92.42,56725.0,84.1556,84.1647,83.9648,83.9648,56725.0
2018-06-26 15:50:00,92.41,92.55,92.38,92.5,55667.0,83.9557,84.0829,83.9284,84.0375,55667.0
2018-06-27 09:30:00,93.74,94.48,93.58,94.45,75565.0,85.164,85.8363,85.0187,85.8091,75565.0
2018-06-27 09:40:00,94.44,94.88,94.43,94.85,50348.0,85.8,86.1997,85.7909,86.1725,50348.0
2018-06-27 09:50:00,94.85,95.5,94.85,95.47,54919.0,86.1725,86.763,86.1725,86.7358,54919.0
2018-06-27 10:00:00,95.48,95.68,95.36,95.48,67704.0,86.7448,86.9265,86.6358,86.7448,67704.0
2018-06-27 10:10:00,95.5,95.8,95.49,95.66,55297.0,86.763,87.0356,86.7539,86.9084,55297.0
2018-06-27 10:20:00,95.72,96.0,95.5,95.52,27919.0,86.9629,87.2173,86.763,86.7812,27919.0
2018-06-27 10:30:00,95.54,96.2,95.5,96.15,55255.0,86.7993,87.399,86.763,87.3535,55255.0
2018-06-27 10:40:00,96.11,96.21,95.74,95.85,37021.0,87.3172,87.4081,86.9811,87.081,37021.0
2018-06-27 10:50:00,95.86,96.09,95.84,96.0,23272.0,87.0901,87.299,87.0719,87.2173,23272.0
2018-06-27 11:00:00,96.0,96.28,95.66,95.95,52235.0,87.2173,87.4716,86.9084,87.1718,52235.0
2018-06-27 11:10:00,95.96,96.16,95.86,96.15,30746.0,87.1809,87.3626,87.0901,87.3535,30746.0
2018-06-27 11:20:00,96.14,96.33,95.86,96.08,31075.0,87.3445,87.5171,87.0901,87.2899,31075.0
2018-06-27 11:30:00,96.07,96.08,95.41,95.72,25010.0,87.2809,87.2899,86.6812,86.9629,25010.0
2018-06-27 11:40:00,95.69,95.81,95.52,95.8,15036.0,86.9356,87.0446,86.7812,87.0356,15036.0
2018-06-27 11:50:00,95.72,95.99,95.72,95.75,24858.0,86.9629,87.2082,86.9629,86.9901,24858.0
2018-06-27 12:00:00,95.73,95.98,95.65,95.79,22705.0,86.972,87.1991,86.8993,87.0265,22705.0
2018-06-27 12:10:00,95.77,95.95,95.52,95.54,23316.0,87.0083,87.1718,86.7812,86.7993,23316.0
2018-06-27 12:20:00,95.47,95.53,95.13,95.45,23261.0,86.7358,86.7903,86.4269,86.7176,23261.0
2018-06-27 12:30:00,95.48,95.48,95.11,95.19,14847.0,86.7448,86.7448,86.4087,86.4814,14847.0
2018-06-27 12:40:00,95.15,95.28,94.96,95.23,17324.0,86.445,86.5631,86.2724,86.5177,17324.0
2018-06-27 12:50:00,95.22,95.33,95.01,95.01,15690.0,86.5086,86.6086,86.3178,86.3178,15690.0
2018-06-27 13:00:00,95.01,95.1,94.71,94.71,27157.0,86.3178,86.3996,86.0453,86.0453,27157.0
2018-06-27 13:10:00,94.73,94.83,94.26,94.26,29173.0,86.0635,86.1543,85.6365,85.6365,29173.0
2018-06-27 13:20:00,94.34,94.67,94.34,94.44,22669.0,85.7091,86.0089,85.7091,85.8,22669.0
2018-06-27 13:30:00,94.45,94.54,94.27,94.34,19257.0,85.8091,85.8908,85.6455,85.7091,19257.0
2018-06-27 13:40:00,94.34,94.45,93.83,93.87,36943.0,85.7091,85.8091,85.2458,85.2821,36943.0
2018-06-27 13:50:00,93.86,93.88,93.53,93.61,42206.0,85.273,85.2912,84.9732,85.0459,42206.0
2018-06-27 14:00:00,93.58,93.63,93.27,93.27,37930.0,85.0187,85.0641,84.737,84.737,37930.0
2018-06-27 14:10:00,93.27,93.81,93.27,93.75,19033.0,84.737,85.2276,84.737,85.1731,19033.0
2018-06-27 14:20:00,93.72,94.01,93.71,93.95,14448.0,85.1459,85.4093,85.1368,85.3548,14448.0
2018-06-27 14:30:00,93.9,94.15,93.85,93.96,24722.0,85.3094,85.5365,85.264,85.3639,24722.0
2018-06-27 14:40:00,93.96,93.99,93.74,93.83,14507.0,85.3639,85.3912,85.164,85.2458,14507.0
2018-06-27 14:50:00,93.81,93.85,93.52,93.52,26684.0,85.2276,85.264,84.9642,84.9642,26684.0
2018-06-27 15:00:00,93.51,93.78,93.5,93.53,21427.0,84.9551,85.2004,84.946,84.9732,21427.0
2018-06-27 15:10:00,93.48,93.74,93.46,93.5,32870.0,84.9278,85.164,84.9096,84.946,32870.0
2018-06-27 15:20:00,93.51,94.01,93.49,93.89,44711.0,84.9551,85.4093,84.9369,85.3003,44711.0
2018-06-27 15:30:00,93.89,93.93,93.73,93.79,55815.0,85.3003,85.3366,85.1549,85.2095,55815.0
2018-06-27 15:40:00,93.78,93.94,93.54,93.55,102056.0,85.2004,85.3457,84.9823,84.9914,102056.0
2018-06-27 15:50:00,93.54,93.67,93.36,93.42,221871.0,84.9823,85.1004,84.8188,84.8733,221871.0
2018-06-28 09:30:00,93.25,93.68,93.14,93.47,49394.0,84.7189,85.1095,84.6189,84.9187,49394.0
2018-06-28 09:40:00,93.47,93.53,92.9,92.98,41915.0,84.9187,84.9732,84.4009,84.4736,41915.0
2018-06-28 09:50:00,93.0,93.35,92.88,93.24,20015.0,84.4917,84.8097,84.3827,84.7098,20015.0
2018-06-28 10:00:00,93.28,93.71,93.27,93.54,16145.0,84.7461,85.1368,84.737,84.9823,16145.0
2018-06-28 10:10:00,93.45,93.53,93.17,93.26,36753.0,84.9006,84.9732,84.6462,84.7279,36753.0
2018-06-28 10:20:00,93.22,93.36,92.74,92.85,21158.0,84.6916,84.8188,84.2555,84.3554,21158.0
2018-06-28 10:30:00,92.83,93.1,92.76,93.02,16153.0,84.3373,84.5826,84.2737,84.5099,16153.0
2018-06-28 10:40:00,93.01,93.02,92.58,92.62,11878.0,84.5008,84.5099,84.1101,84.1465,11878.0
2018-06-28 10:50:00,92.62,92.93,92.51,92.74,18128.0,84.1465,84.4281,84.0466,84.2555,18128.0
2018-06-28 11:00:00,92.82,92.84,92.5,92.58,13770.0,84.3282,84.3464,84.0375,84.1101,13770.0
2018-06-28 11:10:00,92.62,92.81,92.56,92.79,14835.0,84.1465,84.3191,84.092,84.3009,14835.0
2018-06-28 11:20:00,92.76,93.11,92.68,93.11,20120.0,84.2737,84.5917,84.201,84.5917,20120.0
2018-06-28 11:30:00,93.04,93.21,92.92,93.17,14322.0,84.5281,84.6825,84.419,84.6462,14322.0
2018-06-28 11:40:00,93.17,93.17,92.9,92.96,16813.0,84.6462,84.6462,84.4009,84.4554,16813.0
2018-06-28 11:50:00,92.98,93.1,92.97,93.05,9801.0,84.4736,84.5826,84.4645,84.5372,9801.0
2018-06-28 12:00:00,93.06,93.2,92.97,93.06,13228.0,84.5462,84.6734,84.4645,84.5462,13228.0
2018-06-28 12:10:00,93.07,93.14,93.02,93.09,9465.0,84.5553,84.6189,84.5099,84.5735,9465.0
2018-06-28 12:20:00,93.11,93.22,93.04,93.04,23740.0,84.5917,84.6916,84.5281,84.5281,23740.0
2018-06-28 12:30:00,93.05,93.09,92.91,92.95,27977.0,84.5372,84.5735,84.41,84.4463,27977.0
2018-06-28 12:40:00,92.98,93.12,92.95,93.12,17166.0,84.4736,84.6007,84.4463,84.6007,17166.0
2018-06-28 12:50:00,93.14,93.35,93.14,93.3,8655.0,84.6189,84.8097,84.6189,84.7643,8655.0
2018-06-28 13:00:00,93.33,93.33,93.16,93.18,8993.0,84.7915,84.7915,84.6371,84.6553,8993.0
2018-06-28 13:10:00,93.19,93.34,93.12,93.29,4598.0,84.6643,84.8006,84.6007,84.7552,4598.0
2018-06-28 13:20:00,93.25,93.44,93.25,93.35,6176.0,84.7189,84.8915,84.7189,84.8097,6176.0
2018-06-28 13:30:00,93.37,93.46,93.29,93.36,10797.0,84.8279,84.9096,84.7552,84.8188,10797.0
2018-06-28 13:40:00,93.37,93.46,93.29,93.34,6871.0,84.8279,84.9096,84.7552,84.8006,6871.0
2018-06-28 13:50:00,93.32,93.45,93.28,93.29,7632.0,84.7824,84.9006,84.7461,84.7552,7632.0
2018-06-28 14:00:00,93.25,93.42,93.25,93.41,15056.0,84.7189,84.8733,84.7189,84.8642,15056.0
2018-06-28 14:10:00,93.39,93.41,93.14,93.29,8321.0,84.846,84.8642,84.6189,84.7552,8321.0
2018-06-28 14:20:00,93.3,93.42,93.3,93.42,10817.0,84.7643,84.8733,84.7643,84.8733,10817.0
2018-06-28 14:30:00,93.41,93.41,93.23,93.25,12529.0,84.8642,84.8642,84.7007,84.7189,12529.0
2018-06-28 14:40:00,93.27,93.59,93.27,93.55,30995.0,84.737,85.0277,84.737,84.9914,30995.0
2018-06-28 14:50:00,93.55,93.66,93.45,93.66,20435.0,84.9914,85.0913,84.9006,85.0913,20435.0
2018-06-28 15:00:00,93.65,93.73,93.58,93.63,12265.0,85.0823,85.1549,85.0187,85.0641,12265.0
2018-06-28 15:10:00,93.61,93.76,93.61,93.68,14458.0,85.0459,85.1822,85.0459,85.1095,14458.0
2018-06-28 15:20:00,93.68,93.74,93.59,93.63,13655.0,85.1095,85.164,85.0277,85.0641,13655.0
2018-06-28 15:30:00,93.61,93.63,93.41,93.48,20606.0,85.0459,85.0641,84.8642,84.9278,20606.0
2018-06-28 15:40:00,93.48,93.64,93.4,93.64,24215.0,84.9278,85.0732,84.8551,85.0732,24215.0
2018-06-28 15:50:00,93.61,93.65,93.51,93.64,73026.0,85.0459,85.0823,84.9551,85.0732,73026.0
2018-06-29 09:30:00,94.13,94.3,93.8,94.23,30651.0,85.5183,85.6728,85.2185,85.6092,30651.0
2018-06-29 09:40:00,94.2,94.98,94.08,94.96,35043.0,85.5819,86.2906,85.4729,86.2724,35043.0
2018-06-29 09:50:00,95.0,95.51,94.8,95.49,28544.0,86.3088,86.7721,86.127,86.7539,28544.0
2018-06-29 10:00:00,95.53,95.88,95.39,95.85,41814.0,86.7903,87.1082,86.6631,87.081,41814.0
2018-06-29 10:10:00,95.88,96.42,95.88,96.38,67644.0,87.1082,87.5988,87.1082,87.5625,67644.0
2018-06-29 10:20:00,96.39,96.52,95.86,96.27,27602.0,87.5716,87.6897,87.0901,87.4626,27602.0
2018-06-29 10:30:00,96.24,96.24,95.93,96.09,17738.0,87.4353,87.4353,87.1537,87.299,17738.0
2018-06-29 10:40:00,96.12,96.48,96.01,96.45,56008.0,87.3263,87.6534,87.2263,87.6261,56008.0
2018-06-29 10:50:00,96.45,96.69,96.39,96.68,58851.0,87.6261,87.8441,87.5716,87.8351,58851.0
2018-06-29 11:00:00,96.67,96.95,96.64,96.81,24964.0,87.826,88.0804,87.7987,87.9532,24964.0
2018-06-29 11:10:00,96.78,96.81,96.36,96.58,34792.0,87.9259,87.9532,87.5443,87.7442,34792.0
2018-06-29 11:20:00,96.6,96.6,96.17,96.21,14668.0,87.7624,87.7624,87.3717,87.4081,14668.0
2018-06-29 11:30:00,96.2,96.31,96.07,96.21,30891.0,87.399,87.4989,87.2809,87.4081,30891.0
2018-06-29 11:40:00,96.23,96.25,95.98,96.06,18696.0,87.4262,87.4444,87.1991,87.2718,18696.0
2018-06-29 11:50:00,96.05,96.11,95.77,95.81,29546.0,87.2627,87.3172,87.0083,87.0446,29546.0
2018-06-29 12:00:00,95.76,96.02,95.7,95.96,16278.0,86.9992,87.2354,86.9447,87.1809,16278.0
2018-06-29 12:10:00,95.88,95.94,95.82,95.89,11747.0,87.1082,87.1628,87.0537,87.1173,11747.0
2018-06-29 12:20:00,95.86,95.9,95.79,95.84,10644.0,87.0901,87.1264,87.0265,87.0719,10644.0
2018-06-29 12:30:00,95.84,95.85,95.57,95.57,13103.0,87.0719,87.081,86.8266,86.8266,13103.0
2018-06-29 12:40:00,95.6,95.78,95.59,95.66,11490.0,86.8539,87.0174,86.8448,86.9084,11490.0
2018-06-29 12:50:00,95.64,96.03,95.62,95.78,38953.0,86.8902,87.2445,86.872,87.0174,38953.0
2018-06-29 13:00:00,95.87,95.99,95.74,95.87,58707.0,87.0992,87.2082,86.9811,87.0992,58707.0
2018-06-29 13:10:00,95.87,95.89,95.39,95.56,44598.0,87.0992,87.1173,86.6631,86.8175,44598.0
2018-06-29 13:20:00,95.56,95.63,95.0,95.33,61700.0,86.8175,86.8811,86.3088,86.6086,61700.0
2018-06-29 13:30:00,95.32,95.54,95.25,95.5,11999.0,86.5995,86.7993,86.5359,86.763,11999.0
2018-06-29 13:40:00,95.53,95.78,95.53,95.73,27191.0,86.7903,87.0174,86.7903,86.972,27191.0
2018-06-29 13:50:00,95.73,95.75,95.32,95.53,12410.0,86.972,86.9901,86.5995,86.7903,12410.0
2018-06-29 14:00:00,95.53,95.61,95.24,95.3,18366.0,86.7903,86.8629,86.5268,86.5813,18366.0
2018-06-29 14:10:00,95.3,95.37,95.24,95.28,15735.0,86.5813,86.6449,86.5268,86.5631,15735.0
2018-06-29 14:20:00,95.24,95.29,94.87,94.99,36567.0,86.5268,86.5722,86.1906,86.2997,36567.0
2018-06-29 14:30:00,95.0,95.44,95.0,95.32,26635.0,86.3088,86.7085,86.3088,86.5995,26635.0
2018-06-29 14:40:00,95.29,95.44,95.23,95.39,9534.0,86.5722,86.7085,86.5177,86.6631,9534.0
2018-06-29 14:50:00,95.42,95.6,95.4,95.52,18596.0,86.6903,86.8539,86.6722,86.7812,18596.0
2018-06-29 15:00:00,95.54,95.61,95.39,95.41,44072.0,86.7993,86.8629,86.6631,86.6812,44072.0
2018-06-29 15:10:00,95.39,95.39,95.08,95.09,21619.0,86.6631,86.6631,86.3814,86.3905,21619.0
2018-06-29 15:20:00,95.11,95.16,94.86,94.89,38881.0,86.4087,86.4541,86.1816,86.2088,38881.0
2018-06-29 15:30:00,94.88,94.95,94.75,94.75,46428.0,86.1997,86.2633,86.0816,86.0816,46428.0
2018-06-29 15:40:00,94.75,94.82,94.49,94.5,74012.0,86.0816,86.1452,85.8454,85.8545,74012.0
2018-06-29 15:50:00,94.46,94.61,94.25,94.33,163490.0,85.8182,85.9544,85.6274,85.7,163490.0
2018-07-02 09:30:00,93.94,94.19,93.8,94.0,54712.0,85.3457,85.5729,85.2185,85.4002,54712.0
2018-07-02 09:40:00,93.97,94.0,93.63,93.7,39023.0,85.373,85.4002,85.0641,85.1277,39023.0
2018-07-02 09:50:00,93.68,93.75,93.26,93.31,22570.0,85.1095,85.1731,84.7279,84.7734,22570.0
2018-07-02 10:00:00,93.31,93.86,93.31,93.43,20358.0,84.7734,85.273,84.7734,84.8824,20358.0
2018-07-02 10:10:00,93.36,93.41,92.98,93.24,31983.0,84.8188,84.8642,84.4736,84.7098,31983.0
2018-07-02 10:20:00,93.21,93.86,93.06,93.85,22710.0,84.6825,85.273,84.5462,85.264,22710.0
2018-07-02 10:30:00,93.84,94.12,93.65,94.12,22879.0,85.2549,85.5093,85.0823,85.5093,22879.0
2018-07-02 10:40:00,94.15,94.39,94.07,94.26,16640.0,85.5365,85.7546,85.4638,85.6365,16640.0
2018-07-02 10:50:00,94.27,94.43,94.18,94.41,24553.0,85.6455,85.7909,85.5638,85.7727,24553.0
2018-07-02 11:00:00,94.45,94.79,94.15,94.21,32067.0,85.8091,86.118,85.5365,85.591,32067.0
2018-07-02 11:10:00,94.23,94.36,94.0,94.06,12222.0,85.6092,85.7273,85.4002,85.4547,12222.0
2018-07-02 11:20:00,94.06,94.17,93.96,94.0,11831.0,85.4547,85.5547,85.3639,85.4002,11831.0
2018-07-02 11:30:00,93.96,93.99,93.67,93.68,14734.0,85.3639,85.3912,85.1004,85.1095,14734.0
2018-07-02 11:40:00,93.68,93.88,93.55,93.79,18898.0,85.1095,85.2912,84.9914,85.2095,18898.0
2018-07-02 11:50:00,93.77,94.06,93.73,94.05,12375.0,85.1913,85.4547,85.1549,85.4457,12375.0
2018-07-02 12:00:00,94.03,94.03,93.4,93.41,17888.0,85.4275,85.4275,84.8551,84.8642,17888.0
2018-07-02 12:10:00,93.44,93.59,93.4,93.41,6804.0,84.8915,85.0277,84.8551,84.8642,6804.0
2018-07-02 12:20:00,93.41,93.6,93.37,93.56,8734.0,84.8642,85.0368,84.8279,85.0005,8734.0
2018-07-02 12:30:00,93.55,93.64,93.42,93.63,11766.0,84.9914,85.0732,84.8733,85.0641,11766.0
2018-07-02 12:40:00,93.6,93.78,93.6,93.72,10276.0,85.0368,85.2004,85.0368,85.1459,10276.0
2018-07-02 12:50:00,93.72,93.78,93.57,93.61,8570.0,85.1459,85.2004,85.0096,85.0459,8570.0
2018-07-02 13:00:00,93.57,93.62,93.39,93.44,25200.0,85.0096,85.055,84.846,84.8915,25200.0
2018-07-02 13:10:00,93.45,93.48,93.26,93.26,11639.0,84.9006,84.9278,84.7279,84.7279,11639.0
2018-07-02 13:20:00,93.25,93.31,93.16,93.16,8176.0,84.7189,84.7734,84.6371,84.6371,8176.0
2018-07-02 13:30:00,93.14,93.19,93.1,93.19,5751.0,84.6189,84.6643,84.5826,84.6643,5751.0
2018-07-02 13:40:00,93.2,93.39,93.15,93.34,16738.0,84.6734,84.846,84.628,84.8006,16738.0
2018-07-02 13:50:00,93.34,93.56,93.32,93.36,52467.0,84.8006,85.0005,84.7824,84.8188,52467.0
2018-07-02 14:00:00,93.37,93.53,93.37,93.49,10146.0,84.8279,84.9732,84.8279,84.9369,10146.0
2018-07-02 14:10:00,93.52,93.7,93.41,93.66,25383.0,84.9642,85.1277,84.8642,85.0913,25383.0
2018-07-02 14:20:00,93.65,93.66,93.34,93.37,42362.0,85.0823,85.0913,84.8006,84.8279,42362.0
2018-07-02 14:30:00,93.38,93.59,93.36,93.55,9215.0,84.837,85.0277,84.8188,84.9914,9215.0
2018-07-02 14:40:00,93.54,93.68,93.5,93.67,11043.0,84.9823,85.1095,84.946,85.1004,11043.0
2018-07-02 14:50:00,93.68,93.72,93.52,93.52,8614.0,85.1095,85.1459,84.9642,84.9642,8614.0
2018-07-02 15:00:00,93.57,93.59,93.4,93.42,9515.0,85.0096,85.0277,84.8551,84.8733,9515.0
2018-07-02 15:10:00,93.46,93.48,93.35,93.4,12514.0,84.9096,84.9278,84.8097,84.8551,12514.0
2018-07-02 15:20:00,93.41,93.55,93.35,93.55,21520.0,84.8642,84.9914,84.8097,84.9914,21520.0
2018-07-02 15:30:00,93.55,93.58,93.24,93.49,27482.0,84.9914,85.0187,84.7098,84.9369,27482.0
2018-07-02 15:40:00,93.52,93.62,93.32,93.57,62205.0,84.9642,85.055,84.7824,85.0096,62205.0
2018-07-02 15:50:00,93.59,93.61,93.31,93.45,100392.0,85.0277,85.0459,84.7734,84.9006,100392.0
2018-07-03 09:30:00,96.66,96.98,95.88,96.64,165858.0,87.8169,88.1076,87.1082,87.7987,165858.0
2018-07-03 09:40:00,96.57,97.04,96.34,96.75,90471.0,87.7351,88.1621,87.5262,87.8986,90471.0
2018-07-03 09:50:00,96.77,97.27,96.69,97.04,59480.0,87.9168,88.3711,87.8441,88.1621,59480.0
2018-07-03 10:00:00,97.03,97.62,96.85,97.62,72951.0,88.153,88.6891,87.9895,88.6891,72951.0
2018-07-03 10:10:00,97.65,97.73,97.17,97.44,100304.0,88.7163,88.789,88.2802,88.5255,100304.0
2018-07-03 10:20:00,97.39,97.82,97.29,97.75,74486.0,88.4801,88.8708,88.3892,88.8072,74486.0
2018-07-03 10:30:00,97.72,97.72,97.28,97.47,63456.0,88.7799,88.7799,88.3802,88.5528,63456.0
2018-07-03 10:40:00,97.47,97.51,97.05,97.15,37862.0,88.5528,88.5891,88.1712,88.2621,37862.0
2018-07-03 10:50:00,97.14,97.36,97.03,97.12,49367.0,88.253,88.4528,88.153,88.2348,49367.0
2018-07-03 11:00:00,97.12,97.6,97.09,97.5,60792.0,88.2348,88.6709,88.2075,88.58,60792.0
2018-07-03 11:10:00,97.52,97.8,97.45,97.6,42644.0,88.5982,88.8526,88.5346,88.6709,42644.0
2018-07-03 11:20:00,97.6,97.78,97.32,97.33,30235.0,88.6709,88.8344,88.4165,88.4256,30235.0
2018-07-03 11:30:00,97.36,97.49,97.18,97.3,45529.0,88.4528,88.5709,88.2893,88.3983,45529.0
2018-07-03 11:40:00,97.3,97.61,97.22,97.61,25048.0,88.3983,88.68,88.3257,88.68,25048.0
2018-07-03 11:50:00,97.61,97.63,97.26,97.36,29731.0,88.68,88.6981,88.362,88.4528,29731.0
2018-07-03 12:00:00,97.39,97.42,97.04,97.08,34720.0,88.4801,88.5074,88.1621,88.1985,34720.0
2018-07-03 12:10:00,97.1,97.18,96.74,96.84,49865.0,88.2166,88.2893,87.8896,87.9804,49865.0
2018-07-03 12:20:00,96.83,97.05,96.8,97.05,41909.0,87.9713,88.1712,87.9441,88.1712,41909.0
2018-07-03 12:30:00,97.05,97.08,96.76,96.76,48632.0,88.1712,88.1985,87.9077,87.9077,48632.0
2018-07-03 12:40:00,96.78,96.81,96.58,96.65,60857.0,87.9259,87.9532,87.7442,87.8078,60857.0
2018-07-03 12:50:00,96.62,96.74,96.56,96.64,190624.0,87.7805,87.8896,87.726,87.7987,190624.0
2018-07-05 09:30:00,96.88,97.37,96.47,96.68,72938.0,88.0168,88.4619,87.6443,87.8351,72938.0
2018-07-05 09:40:00,96.67,96.89,95.88,96.0,37976.0,87.826,88.0258,87.1082,87.2173,37976.0
2018-07-05 09:50:00,96.0,96.13,95.35,95.35,50094.0,87.2173,87.3354,86.6267,86.6267,50094.0
2018-07-05 10:00:00,95.39,95.57,94.9,95.15,56919.0,86.6631,86.8266,86.2179,86.445,56919.0
2018-07-05 10:10:00,95.2,95.37,94.95,94.95,32057.0,86.4905,86.6449,86.2633,86.2633,32057.0
2018-07-05 10:20:00,94.93,94.98,94.77,94.95,38848.0,86.2452,86.2906,86.0998,86.2633,38848.0
2018-07-05 10:30:00,94.94,94.94,94.35,94.36,25060.0,86.2542,86.2542,85.7182,85.7273,25060.0
2018-07-05 10:40:00,94.35,94.35,93.85,93.86,37243.0,85.7182,85.7182,85.264,85.273,37243.0
2018-07-05 10:50:00,93.87,93.99,93.63,93.78,44765.0,85.2821,85.3912,85.0641,85.2004,44765.0
2018-07-05 11:00:00,93.73,93.82,93.3,93.66,61654.0,85.1549,85.2367,84.7643,85.0913,61654.0
2018-07-05 11:10:00,93.62,93.85,93.33,93.81,40135.0,85.055,85.264,84.7915,85.2276,40135.0
2018-07-05 11:20:00,93.81,94.02,93.73,93.89,26858.0,85.2276,85.4184,85.1549,85.3003,26858.0
2018-07-05 11:30:00,93.87,94.03,93.87,93.96,23625.0,85.2821,85.4275,85.2821,85.3639,23625.0
2018-07-05 11:40:00,93.96,94.22,93.96,94.15,53714.0,85.3639,85.6001,85.3639,85.5365,53714.0
2018-07-05 11:50:00,94.16,94.36,94.1,94.26,30353.0,85.5456,85.7273,85.4911,85.6365,30353.0
2018-07-05 12:00:00,94.27,94.75,94.27,94.75,42077.0,85.6455,86.0816,85.6455,86.0816,42077.0
2018-07-05 12:10:00,94.7,94.87,94.46,94.46,31515.0,86.0362,86.1906,85.8182,85.8182,31515.0
2018-07-05 12:20:00,94.49,94.57,94.35,94.42,16286.0,85.8454,85.9181,85.7182,85.7818,16286.0
2018-07-05 12:30:00,94.39,94.41,94.28,94.28,13181.0,85.7546,85.7727,85.6546,85.6546,13181.0
2018-07-05 12:40:00,94.27,94.4,94.27,94.29,14412.0,85.6455,85.7636,85.6455,85.6637,14412.0
2018-07-05 12:50:00,94.29,94.43,94.29,94.42,14285.0,85.6637,85.7909,85.6637,85.7818,14285.0
2018-07-05 13:00:00,94.43,94.63,94.41,94.52,19897.0,85.7909,85.9726,85.7727,85.8727,19897.0
2018-07-05 13:10:00,94.52,94.54,94.4,94.44,12183.0,85.8727,85.8908,85.7636,85.8,12183.0
2018-07-05 13:20:00,94.44,94.64,94.44,94.57,46136.0,85.8,85.9817,85.8,85.9181,46136.0
2018-07-05 13:30:00,94.56,94.57,94.35,94.52,17670.0,85.909,85.9181,85.7182,85.8727,17670.0
2018-07-05 13:40:00,94.52,94.57,94.33,94.33,39277.0,85.8727,85.9181,85.7,85.7,39277.0
2018-07-05 13:50:00,94.32,94.34,94.23,94.27,33192.0,85.691,85.7091,85.6092,85.6455,33192.0
2018-07-05 14:00:00,94.3,94.42,94.17,94.21,26136.0,85.6728,85.7818,85.5547,85.591,26136.0
2018-07-05 14:10:00,94.27,94.34,94.16,94.34,26121.0,85.6455,85.7091,85.5456,85.7091,26121.0
2018-07-05 14:20:00,94.33,94.5,94.25,94.44,22610.0,85.7,85.8545,85.6274,85.8,22610.0
2018-07-05 14:30:00,94.44,94.5,94.27,94.35,20553.0,85.8,85.8545,85.6455,85.7182,20553.0
2018-07-05 14:40:00,94.36,94.45,94.32,94.42,14861.0,85.7273,85.8091,85.691,85.7818,14861.0
2018-07-05 14:50:00,94.39,94.51,94.34,94.39,38846.0,85.7546,85.8636,85.7091,85.7546,38846.0
2018-07-05 15:00:00,94.4,94.52,94.3,94.42,41968.0,85.7636,85.8727,85.6728,85.7818,41968.0
2018-07-05 15:10:00,94.42,94.51,94.34,94.49,28611.0,85.7818,85.8636,85.7091,85.8454,28611.0
2018-07-05 15:20:00,94.51,94.54,94.33,94.5,55011.0,85.8636,85.8908,85.7,85.8545,55011.0
2018-07-05 15:30:00,94.5,94.57,94.38,94.53,44867.0,85.8545,85.9181,85.7455,85.8818,44867.0
2018-07-05 15:40:00,94.54,94.73,94.53,94.68,76550.0,85.8908,86.0635,85.8818,86.018,76550.0
2018-07-05 15:50:00,94.67,94.81,94.66,94.77,154270.0,86.0089,86.1361,85.9999,86.0998,154270.0
2018-07-06 09:30:00,94.38,95.64,93.84,95.29,148409.0,85.7455,86.8902,85.2549,86.5722,148409.0
2018-07-06 09:40:00,95.48,95.67,95.3,95.38,23035.0,86.7448,86.9175,86.5813,86.654,23035.0
2018-07-06 09:50:00,95.33,95.58,95.25,95.37,28874.0,86.6086,86.8357,86.5359,86.6449,28874.0
2018-07-06 10:00:00,95.41,95.59,95.29,95.59,19326.0,86.6812,86.8448,86.5722,86.8448,19326.0
2018-07-06 10:10:00,95.58,95.72,95.48,95.72,21896.0,86.8357,86.9629,86.7448,86.9629,21896.0
2018-07-06 10:20:00,95.73,96.1,95.73,96.06,49166.0,86.972,87.3081,86.972,87.2718,49166.0
2018-07-06 10:30:00,96.07,96.21,95.92,95.98,34997.0,87.2809,87.4081,87.1446,87.1991,34997.0
2018-07-06 10:40:00,95.99,96.27,95.99,96.16,23886.0,87.2082,87.4626,87.2082,87.3626,23886.0
2018-07-06 10:50:00,96.09,96.09,95.71,95.93,29001.0,87.299,87.299,86.9538,87.1537,29001.0
2018-07-06 11:00:00,95.91,95.99,95.64,95.89,15714.0,87.1355,87.2082,86.8902,87.1173,15714.0
2018-07-06 11:10:00,95.89,95.94,95.83,95.87,9232.0,87.1173,87.1628,87.0628,87.0992,9232.0
2018-07-06 11:20:00,95.87,95.91,95.64,95.64,10196.0,87.0992,87.1355,86.8902,86.8902,10196.0
2018-07-06 11:30:00,95.66,96.0,95.65,95.98,14702.0,86.9084,87.2173,86.8993,87.1991,14702.0
2018-07-06 11:40:00,95.98,96.13,95.92,96.06,10744.0,87.1991,87.3354,87.1446,87.2718,10744.0
2018-07-06 11:50:00,96.06,96.06,95.76,95.79,9180.0,87.2718,87.2718,86.9992,87.0265,9180.0
2018-07-06 12:00:00,95.85,96.09,95.84,96.07,6284.0,87.081,87.299,87.0719,87.2809,6284.0
2018-07-06 12:10:00,96.1,96.1,95.84,95.85,5907.0,87.3081,87.3081,87.0719,87.081,5907.0
2018-07-06 12:20:00,95.85,95.87,95.73,95.82,19384.0,87.081,87.0992,86.972,87.0537,19384.0
2018-07-06 12:30:00,95.81,95.97,95.78,95.9,19314.0,87.0446,87.19,87.0174,87.1264,19314.0
2018-07-06 12:40:00,95.9,95.94,95.76,95.77,10710.0,87.1264,87.1628,86.9992,87.0083,10710.0
2018-07-06 12:50:00,95.78,95.81,95.68,95.69,8559.0,87.0174,87.0446,86.9265,86.9356,8559.0
2018-07-06 13:00:00,95.67,95.8,95.66,95.7,9072.0,86.9175,87.0356,86.9084,86.9447,9072.0
2018-07-06 13:10:00,95.65,95.73,95.49,95.71,8286.0,86.8993,86.972,86.7539,86.9538,8286.0
2018-07-06 13:20:00,95.72,95.77,95.69,95.77,5427.0,86.9629,87.0083,86.9356,87.0083,5427.0
2018-07-06 13:30:00,95.77,95.78,95.67,95.72,8385.0,87.0083,87.0174,86.9175,86.9629,8385.0
2018-07-06 13:40:00,95.7,95.73,95.63,95.7,12490.0,86.9447,86.972,86.8811,86.9447,12490.0
2018-07-06 13:50:00,95.73,95.74,95.58,95.63,10471.0,86.972,86.9811,86.8357,86.8811,10471.0
2018-07-06 14:00:00,95.64,95.7,95.56,95.58,11025.0,86.8902,86.9447,86.8175,86.8357,11025.0
2018-07-06 14:10:00,95.59,95.64,95.55,95.57,13136.0,86.8448,86.8902,86.8084,86.8266,13136.0
2018-07-06 14:20:00,95.58,95.76,95.58,95.74,11878.0,86.8357,86.9992,86.8357,86.9811,11878.0
2018-07-06 14:30:00,95.72,95.72,95.61,95.64,30482.0,86.9629,86.9629,86.8629,86.8902,30482.0
2018-07-06 14:40:00,95.62,95.65,95.52,95.53,43187.0,86.872,86.8993,86.7812,86.7903,43187.0
2018-07-06 14:50:00,95.53,95.65,95.45,95.64,39889.0,86.7903,86.8993,86.7176,86.8902,39889.0
2018-07-06 15:00:00,95.64,95.71,95.58,95.62,16634.0,86.8902,86.9538,86.8357,86.872,16634.0
2018-07-06 15:10:00,95.64,95.74,95.62,95.72,18070.0,86.8902,86.9811,86.872,86.9629,18070.0
2018-07-06 15:20:00,95.72,95.77,95.64,95.71,21135.0,86.9629,87.0083,86.8902,86.9538,21135.0
2018-07-06 15:30:00,95.71,95.73,95.6,95.65,22928.0,86.9538,86.972,86.8539,86.8993,22928.0
2018-07-06 15:40:00,95.65,95.65,95.43,95.46,43606.0,86.8993,86.8993,86.6994,86.7267,43606.0
2018-07-06 15:50:00,95.44,95.59,95.44,95.54,69814.0,86.7085,86.8448,86.7085,86.7993,69814.0
2018-07-09 09:30:00,95.75,96.53,95.75,96.29,37956.0,86.9901,87.6988,86.9901,87.4807,37956.0
2018-07-09 09:40:00,96.3,96.3,95.85,96.0,45670.0,87.4898,87.4898,87.081,87.2173,45670.0
2018-07-09 09:50:00,95.98,96.02,95.8,95.94,16103.0,87.1991,87.2354,87.0356,87.1628,16103.0
2018-07-09 10:00:00,95.92,96.11,95.88,95.97,26672.0,87.1446,87.3172,87.1082,87.19,26672.0
2018-07-09 10:10:00,96.0,96.06,95.72,96.04,33628.0,87.2173,87.2718,86.9629,87.2536,33628.0
2018-07-09 10:20:00,96.04,96.21,95.84,95.97,18948.0,87.2536,87.4081,87.0719,87.19,18948.0
2018-07-09 10:30:00,95.88,96.1,95.88,96.06,8689.0,87.1082,87.3081,87.1082,87.2718,8689.0
2018-07-09 10:40:00,96.06,96.08,95.89,95.94,11129.0,87.2718,87.2899,87.1173,87.1628,11129.0
2018-07-09 10:50:00,95.95,96.32,95.95,96.17,18478.0,87.1718,87.508,87.1718,87.3717,18478.0
2018-07-09 11:00:00,96.12,96.34,96.12,96.32,33754.0,87.3263,87.5262,87.3263,87.508,33754.0
2018-07-09 11:10:00,96.35,96.37,96.16,96.19,9629.0,87.5352,87.5534,87.3626,87.3899,9629.0
2018-07-09 11:20:00,96.19,96.19,96.08,96.08,9502.0,87.3899,87.3899,87.2899,87.2899,9502.0
2018-07-09 11:30:00,96.07,96.07,95.9,95.98,23902.0,87.2809,87.2809,87.1264,87.1991,23902.0
2018-07-09 11:40:00,95.98,96.04,95.91,95.94,10447.0,87.1991,87.2536,87.1355,87.1628,10447.0
2018-07-09 11:50:00,95.9,95.91,95.7,95.8,10947.0,87.1264,87.1355,86.9447,87.0356,10947.0
2018-07-09 12:00:00,95.79,95.91,95.77,95.84,12481.0,87.0265,87.1355,87.0083,87.0719,12481.0
2018-07-09 12:10:00,95.83,95.88,95.78,95.87,22177.0,87.0628,87.1082,87.0174,87.0992,22177.0
2018-07-09 12:20:00,95.85,95.88,95.52,95.52,13431.0,87.081,87.1082,86.7812,86.7812,13431.0
2018-07-09 12:30:00,95.54,95.84,95.48,95.81,22889.0,86.7993,87.0719,86.7448,87.0446,22889.0
2018-07-09 12:40:00,95.83,96.0,95.81,95.89,9719.0,87.0628,87.2173,87.0446,87.1173,9719.0
2018-07-09 12:50:00,95.89,95.99,95.77,95.87,9355.0,87.1173,87.2082,87.0083,87.0992,9355.0
2018-07-09 13:00:00,95.89,95.89,95.79,95.81,5116.0,87.1173,87.1173,87.0265,87.0446,5116.0
2018-07-09 13:10:00,95.8,95.8,95.6,95.61,6532.0,87.0356,87.0356,86.8539,86.8629,6532.0
2018-07-09 13:20:00,95.64,95.73,95.48,95.7,18573.0,86.8902,86.972,86.7448,86.9447,18573.0
2018-07-09 13:30:00,95.71,95.98,95.71,95.83,12107.0,86.9538,87.1991,86.9538,87.0628,12107.0
2018-07-09 13:40:00,95.82,95.82,95.7,95.7,6502.0,87.0537,87.0537,86.9447,86.9447,6502.0
2018-07-09 13:50:00,95.72,95.9,95.7,95.88,11257.0,86.9629,87.1264,86.9447,87.1082,11257.0
2018-07-09 14:00:00,95.88,95.94,95.77,95.77,11377.0,87.1082,87.1628,87.0083,87.0083,11377.0
2018-07-09 14:10:00,95.77,95.91,95.77,95.87,7825.0,87.0083,87.1355,87.0083,87.0992,7825.0
2018-07-09 14:20:00,95.85,95.93,95.79,95.9,8908.0,87.081,87.1537,87.0265,87.1264,8908.0
2018-07-09 14:30:00,95.89,95.92,95.85,95.87,9254.0,87.1173,87.1446,87.081,87.0992,9254.0
2018-07-09 14:40:00,95.86,95.93,95.81,95.82,11370.0,87.0901,87.1537,87.0446,87.0537,11370.0
2018-07-09 14:50:00,95.81,95.87,95.79,95.85,15469.0,87.0446,87.0992,87.0265,87.081,15469.0
2018-07-09 15:00:00,95.85,95.96,95.79,95.94,20112.0,87.081,87.1809,87.0265,87.1628,20112.0
2018-07-09 15:10:00,95.94,96.0,95.82,95.85,27848.0,87.1628,87.2173,87.0537,87.081,27848.0
2018-07-09 15:20:00,95.84,95.85,95.74,95.79,15643.0,87.0719,87.081,86.9811,87.0265,15643.0
2018-07-09 15:30:00,95.8,95.93,95.71,95.9,26030.0,87.0356,87.1537,86.9538,87.1264,26030.0
2018-07-09 15:40:00,95.9,96.2,95.89,95.99,50033.0,87.1264,87.399,87.1173,87.2082,50033.0
2018-07-09 15:50:00,95.99,96.01,95.84,95.98,92868.0,87.2082,87.2263,87.0719,87.1991,92868.0
2018-07-10 09:30:00,95.98,96.23,95.88,96.0,39828.0,87.1991,87.4262,87.1082,87.2173,39828.0
2018-07-10 09:40:00,96.0,96.41,96.0,96.41,19060.0,87.2173,87.5898,87.2173,87.5898,19060.0
2018-07-10 09:50:00,96.41,96.47,96.07,96.25,21105.0,87.5898,87.6443,87.2809,87.4444,21105.0
2018-07-10 10:00:00,96.29,96.84,96.29,96.7,40302.0,87.4807,87.9804,87.4807,87.8532,40302.0
2018-07-10 10:10:00,96.7,96.82,96.56,96.58,19355.0,87.8532,87.9622,87.726,87.7442,19355.0
2018-07-10 10:20:00,96.58,96.62,96.23,96.26,37301.0,87.7442,87.7805,87.4262,87.4535,37301.0
2018-07-10 10:30:00,96.25,96.37,96.04,96.13,22888.0,87.4444,87.5534,87.2536,87.3354,22888.0
2018-07-10 10:40:00,96.1,96.16,95.98,96.02,14553.0,87.3081,87.3626,87.1991,87.2354,14553.0
2018-07-10 10:50:00,95.99,96.06,95.68,95.74,74816.0,87.2082,87.2718,86.9265,86.9811,74816.0
2018-07-10 11:00:00,95.77,95.77,95.27,95.66,98036.0,87.0083,87.0083,86.554,86.9084,98036.0
2018-07-10 11:10:00,95.66,95.66,95.36,95.42,22872.0,86.9084,86.9084,86.6358,86.6903,22872.0
2018-07-10 11:20:00,95.49,95.49,95.25,95.29,18404.0,86.7539,86.7539,86.5359,86.5722,18404.0
2018-07-10 11:30:00,95.28,95.61,95.27,95.61,13128.0,86.5631,86.8629,86.554,86.8629,13128.0
2018-07-10 11:40:00,95.58,95.58,95.46,95.46,10331.0,86.8357,86.8357,86.7267,86.7267,10331.0
2018-07-10 11:50:00,95.46,95.53,95.38,95.53,5894.0,86.7267,86.7903,86.654,86.7903,5894.0
2018-07-10 12:00:00,95.52,95.71,95.43,95.67,7370.0,86.7812,86.9538,86.6994,86.9175,7370.0
2018-07-10 12:10:00,95.69,95.69,95.59,95.67,6143.0,86.9356,86.9356,86.8448,86.9175,6143.0
2018-07-10 12:20:00,95.63,95.76,95.62,95.76,7382.0,86.8811,86.9992,86.872,86.9992,7382.0
2018-07-10 12:30:00,95.76,95.8,95.64,95.65,7093.0,86.9992,87.0356,86.8902,86.8993,7093.0
2018-07-10 12:40:00,95.64,95.75,95.46,95.47,4551.0,86.8902,86.9901,86.7267,86.7358,4551.0
2018-07-10 12:50:00,95.43,95.52,95.37,95.51,10563.0,86.6994,86.7812,86.6449,86.7721,10563.0
2018-07-10 13:00:00,95.53,95.58,95.47,95.54,12995.0,86.7903,86.8357,86.7358,86.7993,12995.0
2018-07-10 13:10:00,95.52,95.57,95.31,95.33,10448.0,86.7812,86.8266,86.5904,86.6086,10448.0
2018-07-10 13:20:00,95.33,95.36,95.14,95.15,16476.0,86.6086,86.6358,86.4359,86.445,16476.0
2018-07-10 13:30:00,95.13,95.23,95.04,95.1,32351.0,86.4269,86.5177,86.3451,86.3996,32351.0
2018-07-10 13:40:00,95.1,95.17,95.1,95.15,6373.0,86.3996,86.4632,86.3996,86.445,6373.0
2018-07-10 13:50:00,95.11,95.35,95.11,95.24,16347.0,86.4087,86.6267,86.4087,86.5268,16347.0
2018-07-10 14:00:00,95.25,95.48,95.17,95.31,31213.0,86.5359,86.7448,86.4632,86.5904,31213.0
2018-07-10 14:10:00,95.31,95.38,95.24,95.28,18202.0,86.5904,86.654,86.5268,86.5631,18202.0
2018-07-10 14:20:00,95.27,95.54,95.17,95.43,28692.0,86.554,86.7993,86.4632,86.6994,28692.0
2018-07-10 14:30:00,95.46,95.56,95.44,95.56,5529.0,86.7267,86.8175,86.7085,86.8175,5529.0
2018-07-10 14:40:00,95.54,95.56,95.3,95.35,41162.0,86.7993,86.8175,86.5813,86.6267,41162.0
2018-07-10 14:50:00,95.36,95.45,95.35,95.44,15785.0,86.6358,86.7176,86.6267,86.7085,15785.0
2018-07-10 15:00:00,95.48,95.55,95.41,95.55,9673.0,86.7448,86.8084,86.6812,86.8084,9673.0
2018-07-10 15:10:00,95.56,95.65,95.51,95.65,16418.0,86.8175,86.8993,86.7721,86.8993,16418.0
2018-07-10 15:20:00,95.64,95.75,95.56,95.58,27808.0,86.8902,86.9901,86.8175,86.8357,27808.0
2018-07-10 15:30:00,95.6,95.69,95.53,95.62,31503.0,86.8539,86.9356,86.7903,86.872,31503.0
2018-07-10 15:40:00,95.6,95.63,95.5,95.63,23327.0,86.8539,86.8811,86.763,86.8811,23327.0
2018-07-10 15:50:00,95.64,95.85,95.63,95.81,53092.0,86.8902,87.081,86.8811,87.0446,53092.0
2018-07-11 09:30:00,95.14,95.21,94.22,94.43,52366.0,86.4359,86.4995,85.6001,85.7909,52366.0
2018-07-11 09:40:00,94.51,94.63,94.24,94.47,18478.0,85.8636,85.9726,85.6183,85.8272,18478.0
2018-07-11 09:50:00,94.5,94.68,94.41,94.54,36182.0,85.8545,86.018,85.7727,85.8908,36182.0
2018-07-11 10:00:00,94.61,95.12,94.61,94.99,26647.0,85.9544,86.4178,85.9544,86.2997,26647.0
2018-07-11 10:10:00,94.97,94.97,94.78,94.93,10923.0,86.2815,86.2815,86.1089,86.2452,10923.0
2018-07-11 10:20:00,94.91,95.01,94.71,94.84,13854.0,86.227,86.3178,86.0453,86.1634,13854.0
2018-07-11 10:30:00,94.87,95.02,94.74,94.74,16327.0,86.1906,86.3269,86.0725,86.0725,16327.0
2018-07-11 10:40:00,94.73,94.8,94.54,94.66,30079.0,86.0635,86.127,85.8908,85.9999,30079.0
2018-07-11 10:50:00,94.6,94.78,94.38,94.72,24889.0,85.9453,86.1089,85.7455,86.0544,24889.0
2018-07-11 11:00:00,94.72,94.81,94.59,94.72,13560.0,86.0544,86.1361,85.9363,86.0544,13560.0
2018-07-11 11:10:00,94.72,94.73,94.42,94.49,18489.0,86.0544,86.0635,85.7818,85.8454,18489.0
2018-07-11 11:20:00,94.5,94.63,94.45,94.49,13920.0,85.8545,85.9726,85.8091,85.8454,13920.0
2018-07-11 11:30:00,94.46,94.69,94.38,94.67,34117.0,85.8182,86.0271,85.7455,86.0089,34117.0
2018-07-11 11:40:00,94.67,94.67,94.34,94.52,28722.0,86.0089,86.0089,85.7091,85.8727,28722.0
2018-07-11 11:50:00,94.5,94.6,94.46,94.55,15118.0,85.8545,85.9453,85.8182,85.8999,15118.0
2018-07-11 12:00:00,94.52,94.74,94.47,94.7,15288.0,85.8727,86.0725,85.8272,86.0362,15288.0
2018-07-11 12:10:00,94.71,94.87,94.69,94.8,9702.0,86.0453,86.1906,86.0271,86.127,9702.0
2018-07-11 12:20:00,94.83,94.9,94.81,94.87,5310.0,86.1543,86.2179,86.1361,86.1906,5310.0
2018-07-11 12:30:00,94.88,95.18,94.88,94.97,24928.0,86.1997,86.4723,86.1997,86.2815,24928.0
2018-07-11 12:40:00,94.98,95.03,94.93,95.01,13967.0,86.2906,86.336,86.2452,86.3178,13967.0
2018-07-11 12:50:00,94.99,95.03,94.7,94.71,14438.0,86.2997,86.336,86.0362,86.0453,14438.0
2018-07-11 13:00:00,94.71,94.71,94.53,94.55,8590.0,86.0453,86.0453,85.8818,85.8999,8590.0
2018-07-11 13:10:00,94.5,94.64,94.49,94.62,12169.0,85.8545,85.9817,85.8454,85.9635,12169.0
2018-07-11 13:20:00,94.64,94.77,94.62,94.76,11442.0,85.9817,86.0998,85.9635,86.0907,11442.0
2018-07-11 13:30:00,94.76,94.88,94.68,94.7,9126.0,86.0907,86.1997,86.018,86.0362,9126.0
2018-07-11 13:40:00,94.71,94.71,94.42,94.42,9644.0,86.0453,86.0453,85.7818,85.7818,9644.0
2018-07-11 13:50:00,94.4,94.41,94.28,94.35,15174.0,85.7636,85.7727,85.6546,85.7182,15174.0
2018-07-11 14:00:00,94.36,94.46,94.33,94.33,34164.0,85.7273,85.8182,85.7,85.7,34164.0
2018-07-11 14:10:00,94.32,94.32,94.19,94.25,12764.0,85.691,85.691,85.5729,85.6274,12764.0
2018-07-11 14:20:00,94.25,94.41,94.1,94.39,41782.0,85.6274,85.7727,85.4911,85.7546,41782.0
2018-07-11 14:30:00,94.37,94.5,94.36,94.45,8305.0,85.7364,85.8545,85.7273,85.8091,8305.0
2018-07-11 14:40:00,94.43,94.5,94.37,94.48,10096.0,85.7909,85.8545,85.7364,85.8363,10096.0
2018-07-11 14:50:00,94.47,94.5,94.38,94.4,38354.0,85.8272,85.8545,85.7455,85.7636,38354.0
2018-07-11 15:00:00,94.38,94.58,94.38,94.53,20243.0,85.7455,85.9272,85.7455,85.8818,20243.0
2018-07-11 15:10:00,94.52,94.53,94.35,94.47,19271.0,85.8727,85.8818,85.7182,85.8272,19271.0
2018-07-11 15:20:00,94.46,94.51,94.41,94.47,30553.0,85.8182,85.8636,85.7727,85.8272,30553.0
2018-07-11 15:30:00,94.47,94.64,94.47,94.63,25748.0,85.8272,85.9817,85.8272,85.9726,25748.0
2018-07-11 15:40:00,94.62,94.86,94.62,94.86,41550.0,85.9635,86.1816,85.9635,86.1816,41550.0
2018-07-11 15:50:00,94.86,94.86,94.63,94.67,99641.0,86.1816,86.1816,85.9726,86.0089,99641.0
2018-07-12 09:30:00,95.97,95.97,95.17,95.18,44136.0,87.19,87.19,86.4632,86.4723,44136.0
2018-07-12 09:40:00,95.23,95.23,94.87,95.1,48738.0,86.5177,86.5177,86.1906,86.3996,48738.0
2018-07-12 09:50:00,95.2,95.79,95.2,95.73,28738.0,86.4905,87.0265,86.4905,86.972,28738.0
2018-07-12 10:00:00,95.83,96.11,95.82,95.98,23080.0,87.0628,87.3172,87.0537,87.1991,23080.0
2018-07-12 10:10:00,95.95,96.05,95.76,95.76,18091.0,87.1718,87.2627,86.9992,86.9992,18091.0
2018-07-12 10:20:00,95.8,96.19,95.77,96.16,22625.0,87.0356,87.3899,87.0083,87.3626,22625.0
2018-07-12 10:30:00,96.18,96.29,95.93,95.97,19983.0,87.3808,87.4807,87.1537,87.19,19983.0
2018-07-12 10:40:00,96.0,96.07,95.77,95.8,16123.0,87.2173,87.2809,87.0083,87.0356,16123.0
2018-07-12 10:50:00,95.79,95.84,95.64,95.7,15118.0,87.0265,87.0719,86.8902,86.9447,15118.0
2018-07-12 11:00:00,95.74,95.91,95.71,95.75,13528.0,86.9811,87.1355,86.9538,86.9901,13528.0
2018-07-12 11:10:00,95.74,95.78,95.61,95.67,13754.0,86.9811,87.0174,86.8629,86.9175,13754.0
2018-07-12 11:20:00,95.65,95.7,95.46,95.54,34212.0,86.8993,86.9447,86.7267,86.7993,34212.0
2018-07-12 11:30:00,95.58,95.6,95.28,95.4,16663.0,86.8357,86.8539,86.5631,86.6722,16663.0
2018-07-12 11:40:00,95.43,95.59,95.4,95.59,12258.0,86.6994,86.8448,86.6722,86.8448,12258.0
2018-07-12 11:50:00,95.59,95.6,95.13,95.48,24227.0,86.8448,86.8539,86.4269,86.7448,24227.0
2018-07-12 12:00:00,95.48,95.58,95.39,95.43,11467.0,86.7448,86.8357,86.6631,86.6994,11467.0
2018-07-12 12:10:00,95.44,95.54,95.35,95.41,6672.0,86.7085,86.7993,86.6267,86.6812,6672.0
2018-07-12 12:20:00,95.44,95.53,95.44,95.53,5130.0,86.7085,86.7903,86.7085,86.7903,5130.0
2018-07-12 12:30:00,95.55,95.56,95.46,95.49,13814.0,86.8084,86.8175,86.7267,86.7539,13814.0
2018-07-12 12:40:00,95.48,95.51,95.33,95.48,8137.0,86.7448,86.7721,86.6086,86.7448,8137.0
2018-07-12 12:50:00,95.47,95.55,95.43,95.48,10557.0,86.7358,86.8084,86.6994,86.7448,10557.0
2018-07-12 13:00:00,95.49,95.52,95.39,95.4,8481.0,86.7539,86.7812,86.6631,86.6722,8481.0
2018-07-12 13:10:00,95.41,95.45,95.31,95.34,6574.0,86.6812,86.7176,86.5904,86.6176,6574.0
2018-07-12 13:20:00,95.37,95.5,95.33,95.48,6522.0,86.6449,86.763,86.6086,86.7448,6522.0
2018-07-12 13:30:00,95.5,95.53,95.38,95.49,9752.0,86.763,86.7903,86.654,86.7539,9752.0
2018-07-12 13:40:00,95.48,95.55,95.46,95.5,11125.0,86.7448,86.8084,86.7267,86.763,11125.0
2018-07-12 13:50:00,95.5,95.5,95.4,95.4,4823.0,86.763,86.763,86.6722,86.6722,4823.0
2018-07-12 14:00:00,95.41,95.5,95.41,95.5,6680.0,86.6812,86.763,86.6812,86.763,6680.0
2018-07-12 14:10:00,95.49,95.5,95.44,95.47,9331.0,86.7539,86.763,86.7085,86.7358,9331.0
2018-07-12 14:20:00,95.46,95.51,95.45,95.48,10749.0,86.7267,86.7721,86.7176,86.7448,10749.0
2018-07-12 14:30:00,95.46,95.5,95.42,95.43,8261.0,86.7267,86.763,86.6903,86.6994,8261.0
2018-07-12 14:40:00,95.41,95.41,95.25,95.3,9187.0,86.6812,86.6812,86.5359,86.5813,9187.0
2018-07-12 14:50:00,95.3,95.32,95.23,95.27,11081.0,86.5813,86.5995,86.5177,86.554,11081.0
2018-07-12 15:00:00,95.28,95.4,95.24,95.24,16340.0,86.5631,86.6722,86.5268,86.5268,16340.0
2018-07-12 15:10:00,95.24,95.29,95.12,95.26,15614.0,86.5268,86.5722,86.4178,86.545,15614.0
2018-07-12 15:20:00,95.23,95.33,95.08,95.31,15145.0,86.5177,86.6086,86.3814,86.5904,15145.0
2018-07-12 15:30:00,95.32,95.32,95.21,95.24,18317.0,86.5995,86.5995,86.4995,86.5268,18317.0
2018-07-12 15:40:00,95.24,95.4,95.21,95.4,31783.0,86.5268,86.6722,86.4995,86.6722,31783.0
2018-07-12 15:50:00,95.38,95.43,95.29,95.35,84610.0,86.654,86.6994,86.5722,86.6267,84610.0
2018-07-13 09:30:00,95.5,96.0,95.34,95.73,32814.0,86.763,87.2173,86.6176,86.972,32814.0
2018-07-13 09:40:00,95.7,95.7,95.14,95.19,18885.0,86.9447,86.9447,86.4359,86.4814,18885.0
2018-07-13 09:50:00,95.19,95.25,94.86,95.15,48640.0,86.4814,86.5359,86.1816,86.445,48640.0
2018-07-13 10:00:00,95.14,95.65,95.06,95.55,23025.0,86.4359,86.8993,86.3633,86.8084,23025.0
2018-07-13 10:10:00,95.55,95.84,95.52,95.7,29179.0,86.8084,87.0719,86.7812,86.9447,29179.0
2018-07-13 10:20:00,95.66,95.66,95.26,95.27,11435.0,86.9084,86.9084,86.545,86.554,11435.0
2018-07-13 10:30:00,95.28,95.6,95.18,95.6,30329.0,86.5631,86.8539,86.4723,86.8539,30329.0
2018-07-13 10:40:00,95.57,95.69,95.54,95.65,13949.0,86.8266,86.9356,86.7993,86.8993,13949.0
2018-07-13 10:50:00,95.62,95.71,95.58,95.66,7552.0,86.872,86.9538,86.8357,86.9084,7552.0
2018-07-13 11:00:00,95.63,95.65,95.35,95.49,12565.0,86.8811,86.8993,86.6267,86.7539,12565.0
2018-07-13 11:10:00,95.46,95.47,95.29,95.29,6804.0,86.7267,86.7358,86.5722,86.5722,6804.0
2018-07-13 11:20:00,95.34,95.44,95.24,95.37,12605.0,86.6176,86.7085,86.5268,86.6449,12605.0
2018-07-13 11:30:00,95.41,95.53,95.38,95.52,37146.0,86.6812,86.7903,86.654,86.7812,37146.0
2018-07-13 11:40:00,95.51,95.67,95.45,95.57,14901.0,86.7721,86.9175,86.7176,86.8266,14901.0
2018-07-13 11:50:00,95.5,95.58,95.48,95.51,4400.0,86.763,86.8357,86.7448,86.7721,4400.0
2018-07-13 12:00:00,95.51,95.6,95.49,95.57,12361.0,86.7721,86.8539,86.7539,86.8266,12361.0
2018-07-13 12:10:00,95.57,95.59,95.5,95.55,3845.0,86.8266,86.8448,86.763,86.8084,3845.0
2018-07-13 12:20:00,95.55,95.59,95.48,95.56,11152.0,86.8084,86.8448,86.7448,86.8175,11152.0
2018-07-13 12:30:00,95.56,95.59,95.49,95.59,4074.0,86.8175,86.8448,86.7539,86.8448,4074.0
2018-07-13 12:40:00,95.6,95.6,95.48,95.5,6716.0,86.8539,86.8539,86.7448,86.763,6716.0
2018-07-13 12:50:00,95.51,95.58,95.5,95.56,7394.0,86.7721,86.8357,86.763,86.8175,7394.0
2018-07-13 13:00:00,95.57,95.59,95.5,95.51,9551.0,86.8266,86.8448,86.763,86.7721,9551.0
2018-07-13 13:10:00,95.5,95.57,95.47,95.52,22152.0,86.763,86.8266,86.7358,86.7812,22152.0
2018-07-13 13:20:00,95.5,95.62,95.5,95.61,6554.0,86.763,86.872,86.763,86.8629,6554.0
2018-07-13 13:30:00,95.54,95.54,95.49,95.53,7300.0,86.7993,86.7993,86.7539,86.7903,7300.0
2018-07-13 13:40:00,95.53,95.55,95.5,95.53,5351.0,86.7903,86.8084,86.763,86.7903,5351.0
2018-07-13 13:50:00,95.53,95.58,95.5,95.58,6570.0,86.7903,86.8357,86.763,86.8357,6570.0
2018-07-13 14:00:00,95.54,95.58,95.54,95.55,4568.0,86.7993,86.8357,86.7993,86.8084,4568.0
2018-07-13 14:10:00,95.56,95.6,95.5,95.5,14418.0,86.8175,86.8539,86.763,86.763,14418.0
2018-07-13 14:20:00,95.5,95.61,95.48,95.56,12908.0,86.763,86.8629,86.7448,86.8175,12908.0
2018-07-13 14:30:00,95.57,95.61,95.52,95.52,5262.0,86.8266,86.8629,86.7812,86.7812,5262.0
2018-07-13 14:40:00,95.54,95.56,95.5,95.52,10140.0,86.7993,86.8175,86.763,86.7812,10140.0
2018-07-13 14:50:00,95.53,95.64,95.51,95.55,9629.0,86.7903,86.8902,86.7721,86.8084,9629.0
2018-07-13 15:00:00,95.55,95.61,95.52,95.53,7039.0,86.8084,86.8629,86.7812,86.7903,7039.0
2018-07-13 15:10:00,95.52,95.53,95.44,95.45,17424.0,86.7812,86.7903,86.7085,86.7176,17424.0
2018-07-13 15:20:00,95.44,95.44,95.34,95.34,11561.0,86.7085,86.7085,86.6176,86.6176,11561.0
2018-07-13 15:30:00,95.34,95.4,95.32,95.38,14817.0,86.6176,86.6722,86.5995,86.654,14817.0
2018-07-13 15:40:00,95.41,95.48,95.37,95.45,29301.0,86.6812,86.7448,86.6449,86.7176,29301.0
2018-07-13 15:50:00,95.46,95.64,95.4,95.56,77544.0,86.7267,86.8902,86.6722,86.8175,77544.0
2018-07-16 09:30:00,95.49,95.7,95.26,95.38,25710.0,86.7539,86.9447,86.545,86.654,25710.0
2018-07-16 09:40:00,95.25,95.59,95.24,95.52,12776.0,86.5359,86.8448,86.5268,86.7812,12776.0
2018-07-16 09:50:00,95.52,95.72,95.4,95.48,11210.0,86.7812,86.9629,86.6722,86.7448,11210.0
2018-07-16 10:00:00,95.52,95.58,95.42,95.47,20750.0,86.7812,86.8357,86.6903,86.7358,20750.0
2018-07-16 10:10:00,95.45,95.53,95.31,95.4,21778.0,86.7176,86.7903,86.5904,86.6722,21778.0
2018-07-16 10:20:00,95.42,95.45,95.27,95.37,26166.0,86.6903,86.7176,86.554,86.6449,26166.0
2018-07-16 10:30:00,95.36,95.36,95.15,95.28,18185.0,86.6358,86.6358,86.445,86.5631,18185.0
2018-07-16 10:40:00,95.33,95.33,94.98,95.2,41983.0,86.6086,86.6086,86.2906,86.4905,41983.0
2018-07-16 10:50:00,95.2,95.21,95.11,95.2,35608.0,86.4905,86.4995,86.4087,86.4905,35608.0
2018-07-16 11:00:00,95.2,95.25,95.16,95.2,22210.0,86.4905,86.5359,86.4541,86.4905,22210.0
2018-07-16 11:10:00,95.2,95.26,95.18,95.25,17625.0,86.4905,86.545,86.4723,86.5359,17625.0
2018-07-16 11:20:00,95.21,95.4,95.21,95.27,11020.0,86.4995,86.6722,86.4995,86.554,11020.0
2018-07-16 11:30:00,95.29,95.29,95.16,95.17,12459.0,86.5722,86.5722,86.4541,86.4632,12459.0
2018-07-16 11:40:00,95.19,95.28,95.16,95.26,31852.0,86.4814,86.5631,86.4541,86.545,31852.0
2018-07-16 11:50:00,95.23,95.29,95.16,95.27,41819.0,86.5177,86.5722,86.4541,86.554,41819.0
2018-07-16 12:00:00,95.26,95.51,95.2,95.47,48188.0,86.545,86.7721,86.4905,86.7358,48188.0
2018-07-16 12:10:00,95.46,95.51,95.2,95.42,137846.0,86.7267,86.7721,86.4905,86.6903,137846.0
2018-07-16 12:20:00,95.43,95.62,95.43,95.5,41007.0,86.6994,86.872,86.6994,86.763,41007.0
2018-07-16 12:30:00,95.5,95.56,95.43,95.48,21248.0,86.763,86.8175,86.6994,86.7448,21248.0
2018-07-16 12:40:00,95.48,95.56,95.47,95.52,17883.0,86.7448,86.8175,86.7358,86.7812,17883.0
2018-07-16 12:50:00,95.55,95.71,95.48,95.58,46315.0,86.8084,86.9538,86.7448,86.8357,46315.0
2018-07-16 13:00:00,95.6,95.63,95.5,95.58,9410.0,86.8539,86.8811,86.763,86.8357,9410.0
2018-07-16 13:10:00,95.54,95.59,95.36,95.52,25230.0,86.7993,86.8448,86.6358,86.7812,25230.0
2018-07-16 13:20:00,95.54,95.54,95.35,95.37,17765.0,86.7993,86.7993,86.6267,86.6449,17765.0
2018-07-16 13:30:00,95.35,95.37,95.26,95.28,9581.0,86.6267,86.6449,86.545,86.5631,9581.0
2018-07-16 13:40:00,95.25,95.52,95.22,95.46,82075.0,86.5359,86.7812,86.5086,86.7267,82075.0
2018-07-16 13:50:00,95.46,95.46,95.28,95.34,51361.0,86.7267,86.7267,86.5631,86.6176,51361.0
2018-07-16 14:00:00,95.35,95.46,95.22,95.42,114244.0,86.6267,86.7267,86.5086,86.6903,114244.0
2018-07-16 14:10:00,95.37,95.46,95.31,95.41,15160.0,86.6449,86.7267,86.5904,86.6812,15160.0
2018-07-16 14:20:00,95.37,95.43,95.22,95.26,10853.0,86.6449,86.6994,86.5086,86.545,10853.0
2018-07-16 14:30:00,95.23,95.28,95.08,95.1,56026.0,86.5177,86.5631,86.3814,86.3996,56026.0
2018-07-16 14:40:00,95.12,95.12,94.8,94.88,39351.0,86.4178,86.4178,86.127,86.1997,39351.0
2018-07-16 14:50:00,94.86,94.89,94.76,94.86,73986.0,86.1816,86.2088,86.0907,86.1816,73986.0
2018-07-16 15:00:00,94.85,94.97,94.81,94.96,65441.0,86.1725,86.2815,86.1361,86.2724,65441.0
2018-07-16 15:10:00,94.95,95.02,94.88,94.96,120024.0,86.2633,86.3269,86.1997,86.2724,120024.0
2018-07-16 15:20:00,94.96,94.98,94.67,94.78,207294.0,86.2724,86.2906,86.0089,86.1089,207294.0
2018-07-16 15:30:00,94.77,95.14,94.76,94.93,113605.0,86.0998,86.4359,86.0907,86.2452,113605.0
2018-07-16 15:40:00,94.94,95.03,94.86,94.88,176643.0,86.2542,86.336,86.1816,86.1997,176643.0
2018-07-16 15:50:00,94.87,95.01,94.81,94.96,214127.0,86.1906,86.3178,86.1361,86.2724,214127.0
2018-07-17 09:30:00,94.85,95.22,94.73,94.73,24992.0,86.1725,86.5086,86.0635,86.0635,24992.0
2018-07-17 09:40:00,94.77,95.07,94.67,94.84,9939.0,86.0998,86.3723,86.0089,86.1634,9939.0
2018-07-17 09:50:00,94.88,94.93,94.5,94.53,64339.0,86.1997,86.2452,85.8545,85.8818,64339.0
2018-07-17 10:00:00,94.57,95.09,94.57,95.0,27788.0,85.9181,86.3905,85.9181,86.3088,27788.0
2018-07-17 10:10:00,94.97,95.1,94.78,95.1,13119.0,86.2815,86.3996,86.1089,86.3996,13119.0
2018-07-17 10:20:00,95.12,95.24,94.97,95.17,13061.0,86.4178,86.5268,86.2815,86.4632,13061.0
2018-07-17 10:30:00,95.26,95.43,95.11,95.43,18928.0,86.545,86.6994,86.4087,86.6994,18928.0
2018-07-17 10:40:00,95.43,95.63,95.38,95.49,19769.0,86.6994,86.8811,86.654,86.7539,19769.0
2018-07-17 10:50:00,95.44,95.7,95.24,95.7,19132.0,86.7085,86.9447,86.5268,86.9447,19132.0
2018-07-17 11:00:00,95.71,95.82,95.6,95.68,8166.0,86.9538,87.0537,86.8539,86.9265,8166.0
2018-07-17 11:10:00,95.72,95.77,95.58,95.72,9269.0,86.9629,87.0083,86.8357,86.9629,9269.0
2018-07-17 11:20:00,95.68,95.75,95.63,95.72,5145.0,86.9265,86.9901,86.8811,86.9629,5145.0
2018-07-17 11:30:00,95.74,95.77,95.68,95.69,5400.0,86.9811,87.0083,86.9265,86.9356,5400.0
2018-07-17 11:40:00,95.67,95.92,95.65,95.9,9650.0,86.9175,87.1446,86.8993,87.1264,9650.0
2018-07-17 11:50:00,95.88,95.97,95.75,95.97,9038.0,87.1082,87.19,86.9901,87.19,9038.0
2018-07-17 12:00:00,95.93,95.95,95.66,95.69,12471.0,87.1537,87.1718,86.9084,86.9356,12471.0
2018-07-17 12:10:00,95.69,95.87,95.61,95.84,8205.0,86.9356,87.0992,86.8629,87.0719,8205.0
2018-07-17 12:20:00,95.87,95.94,95.87,95.92,9226.0,87.0992,87.1628,87.0992,87.1446,9226.0
2018-07-17 12:30:00,95.94,95.96,95.8,95.9,9722.0,87.1628,87.1809,87.0356,87.1264,9722.0
2018-07-17 12:40:00,95.92,96.38,95.92,96.35,15800.0,87.1446,87.5625,87.1446,87.5352,15800.0
2018-07-17 12:50:00,96.36,96.45,96.24,96.45,12053.0,87.5443,87.6261,87.4353,87.6261,12053.0
2018-07-17 13:00:00,96.48,96.7,96.44,96.6,10249.0,87.6534,87.8532,87.617,87.7624,10249.0
2018-07-17 13:10:00,96.67,96.86,96.54,96.77,16801.0,87.826,87.9986,87.7079,87.9168,16801.0
2018-07-17 13:20:00,96.78,96.94,96.78,96.83,16802.0,87.9259,88.0713,87.9259,87.9713,16802.0
2018-07-17 13:30:00,96.86,96.86,96.56,96.59,29581.0,87.9986,87.9986,87.726,87.7533,29581.0
2018-07-17 13:40:00,96.63,97.05,96.61,96.96,40557.0,87.7896,88.1712,87.7715,88.0894,40557.0
2018-07-17 13:50:00,96.94,96.98,96.86,96.98,17662.0,88.0713,88.1076,87.9986,88.1076,17662.0
2018-07-17 14:00:00,96.99,97.03,96.87,96.99,26058.0,88.1167,88.153,88.0077,88.1167,26058.0
2018-07-17 14:10:00,97.0,97.02,96.93,96.94,13336.0,88.1258,88.1439,88.0622,88.0713,13336.0
2018-07-17 14:20:00,96.95,97.05,96.9,97.0,16416.0,88.0804,88.1712,88.0349,88.1258,16416.0
2018-07-17 14:30:00,97.0,97.06,96.92,96.98,17347.0,88.1258,88.1803,88.0531,88.1076,17347.0
2018-07-17 14:40:00,96.98,97.07,96.97,97.06,11145.0,88.1076,88.1894,88.0985,88.1803,11145.0
2018-07-17 14:50:00,97.05,97.12,96.97,97.01,24984.0,88.1712,88.2348,88.0985,88.1349,24984.0
2018-07-17 15:00:00,97.0,97.29,96.98,97.25,29543.0,88.1258,88.3892,88.1076,88.3529,29543.0
2018-07-17 15:10:00,97.25,97.27,97.1,97.11,19859.0,88.3529,88.3711,88.2166,88.2257,19859.0
2018-07-17 15:20:00,97.12,97.21,97.01,97.07,26155.0,88.2348,88.3166,88.1349,88.1894,26155.0
2018-07-17 15:30:00,97.07,97.09,96.91,97.04,35010.0,88.1894,88.2075,88.044,88.1621,35010.0
2018-07-17 15:40:00,97.05,97.15,97.0,97.11,48712.0,88.1712,88.2621,88.1258,88.2257,48712.0
2018-07-17 15:50:00,97.11,97.11,96.89,96.96,105964.0,88.2257,88.2257,88.0258,88.0894,105964.0
2018-07-18 09:30:00,96.91,97.75,96.8,97.74,60543.0,88.044,88.8072,87.9441,88.7981,60543.0
2018-07-18 09:40:00,97.75,97.86,97.01,97.01,55473.0,88.8072,88.9071,88.1349,88.1349,55473.0
2018-07-18 09:50:00,96.96,96.96,96.3,96.54,35889.0,88.0894,88.0894,87.4898,87.7079,35889.0
2018-07-18 10:00:00,96.55,96.68,96.43,96.48,24670.0,87.7169,87.8351,87.6079,87.6534,24670.0
2018-07-18 10:10:00,96.46,96.54,96.1,96.15,22392.0,87.6352,87.7079,87.3081,87.3535,22392.0
2018-07-18 10:20:00,96.16,96.27,96.12,96.14,28469.0,87.3626,87.4626,87.3263,87.3445,28469.0
2018-07-18 10:30:00,96.12,96.26,96.06,96.2,31790.0,87.3263,87.4535,87.2718,87.399,31790.0
2018-07-18 10:40:00,96.24,96.71,96.16,96.61,30391.0,87.4353,87.8623,87.3626,87.7715,30391.0
2018-07-18 10:50:00,96.64,96.77,96.54,96.7,17942.0,87.7987,87.9168,87.7079,87.8532,17942.0
2018-07-18 11:00:00,96.68,96.83,96.64,96.8,49654.0,87.8351,87.9713,87.7987,87.9441,49654.0
2018-07-18 11:10:00,96.78,97.04,96.78,96.96,34206.0,87.9259,88.1621,87.9259,88.0894,34206.0
2018-07-18 11:20:00,97.0,97.07,96.98,96.99,20058.0,88.1258,88.1894,88.1076,88.1167,20058.0
2018-07-18 11:30:00,96.96,97.05,96.82,96.94,33330.0,88.0894,88.1712,87.9622,88.0713,33330.0
2018-07-18 11:40:00,96.92,97.0,96.84,96.99,24126.0,88.0531,88.1258,87.9804,88.1167,24126.0
2018-07-18 11:50:00,97.02,97.28,96.98,97.19,25149.0,88.1439,88.3802,88.1076,88.2984,25149.0
2018-07-18 12:00:00,97.21,97.27,97.04,97.19,25595.0,88.3166,88.3711,88.1621,88.2984,25595.0
2018-07-18 12:10:00,97.17,97.28,97.16,97.18,28570.0,88.2802,88.3802,88.2711,88.2893,28570.0
2018-07-18 12:20:00,97.16,97.47,97.16,97.43,17107.0,88.2711,88.5528,88.2711,88.5164,17107.0
2018-07-18 12:30:00,97.43,97.5,97.32,97.4,14070.0,88.5164,88.58,88.4165,88.4892,14070.0
2018-07-18 12:40:00,97.39,97.4,97.19,97.3,13463.0,88.4801,88.4892,88.2984,88.3983,13463.0
2018-07-18 12:50:00,97.3,97.35,97.22,97.28,12187.0,88.3983,88.4438,88.3257,88.3802,12187.0
2018-07-18 13:00:00,97.29,97.36,97.16,97.28,16183.0,88.3892,88.4528,88.2711,88.3802,16183.0
2018-07-18 13:10:00,97.28,97.3,97.11,97.27,14793.0,88.3802,88.3983,88.2257,88.3711,14793.0
2018-07-18 13:20:00,97.28,97.3,97.19,97.21,11238.0,88.3802,88.3983,88.2984,88.3166,11238.0
2018-07-18 13:30:00,97.19,97.19,97.01,97.02,32932.0,88.2984,88.2984,88.1349,88.1439,32932.0
2018-07-18 13:40:00,97.0,97.02,96.86,96.98,13908.0,88.1258,88.1439,87.9986,88.1076,13908.0
2018-07-18 13:50:00,96.97,97.03,96.95,97.01,12026.0,88.0985,88.153,88.0804,88.1349,12026.0
2018-07-18 14:00:00,97.01,97.01,96.87,96.9,15797.0,88.1349,88.1349,88.0077,88.0349,15797.0
2018-07-18 14:10:00,96.88,96.89,96.7,96.89,16102.0,88.0168,88.0258,87.8532,88.0258,16102.0
2018-07-18 14:20:00,96.91,97.0,96.85,96.98,14297.0,88.044,88.1258,87.9895,88.1076,14297.0
2018-07-18 14:30:00,96.98,96.98,96.74,96.79,12527.0,88.1076,88.1076,87.8896,87.935,12527.0
2018-07-18 14:40:00,96.79,96.81,96.63,96.78,24884.0,87.935,87.9532,87.7896,87.9259,24884.0
2018-07-18 14:50:00,96.79,96.81,96.71,96.73,16863.0,87.935,87.9532,87.8623,87.8805,16863.0
2018-07-18 15:00:00,96.73,96.74,96.61,96.62,27850.0,87.8805,87.8896,87.7715,87.7805,27850.0
2018-07-18 15:10:00,96.66,96.77,96.63,96.73,28941.0,87.8169,87.9168,87.7896,87.8805,28941.0
2018-07-18 15:20:00,96.72,96.76,96.71,96.74,22728.0,87.8714,87.9077,87.8623,87.8896,22728.0
2018-07-18 15:30:00,96.75,96.76,96.62,96.7,42985.0,87.8986,87.9077,87.7805,87.8532,42985.0
2018-07-18 15:40:00,96.69,96.77,96.63,96.76,49352.0,87.8441,87.9168,87.7896,87.9077,49352.0
2018-07-18 15:50:00,96.75,96.76,96.67,96.75,114723.0,87.8986,87.9077,87.826,87.8986,114723.0
2018-07-19 09:30:00,95.99,96.49,95.39,95.4,60012.0,87.2082,87.6624,86.6631,86.6722,60012.0
2018-07-19 09:40:00,95.4,95.6,95.13,95.13,50668.0,86.6722,86.8539,86.4269,86.4269,50668.0
2018-07-19 09:50:00,95.1,95.41,95.04,95.38,33218.0,86.3996,86.6812,86.3451,86.654,33218.0
2018-07-19 10:00:00,95.38,95.7,95.36,95.51,22700.0,86.654,86.9447,86.6358,86.7721,22700.0
2018-07-19 10:10:00,95.51,95.55,95.39,95.47,14027.0,86.7721,86.8084,86.6631,86.7358,14027.0
2018-07-19 10:20:00,95.48,95.53,95.35,95.44,25213.0,86.7448,86.7903,86.6267,86.7085,25213.0
2018-07-19 10:30:00,95.4,95.69,95.35,95.69,18299.0,86.6722,86.9356,86.6267,86.9356,18299.0
2018-07-19 10:40:00,95.77,95.79,95.42,95.48,15233.0,87.0083,87.0265,86.6903,86.7448,15233.0
2018-07-19 10:50:00,95.45,95.65,95.4,95.57,16486.0,86.7176,86.8993,86.6722,86.8266,16486.0
2018-07-19 11:00:00,95.57,95.75,95.55,95.66,20927.0,86.8266,86.9901,86.8084,86.9084,20927.0
2018-07-19 11:10:00,95.66,95.83,95.59,95.79,25213.0,86.9084,87.0628,86.8448,87.0265,25213.0
2018-07-19 11:20:00,95.77,95.87,95.73,95.83,11988.0,87.0083,87.0992,86.972,87.0628,11988.0
2018-07-19 11:30:00,95.86,96.09,95.8,96.06,12112.0,87.0901,87.299,87.0356,87.2718,12112.0
2018-07-19 11:40:00,96.06,96.25,96.05,96.18,22589.0,87.2718,87.4444,87.2627,87.3808,22589.0
2018-07-19 11:50:00,96.23,96.23,95.95,95.98,8165.0,87.4262,87.4262,87.1718,87.1991,8165.0
2018-07-19 12:00:00,96.02,96.38,96.0,96.3,27399.0,87.2354,87.5625,87.2173,87.4898,27399.0
2018-07-19 12:10:00,96.28,96.28,96.06,96.08,8527.0,87.4716,87.4716,87.2718,87.2899,8527.0
2018-07-19 12:20:00,96.06,96.17,96.01,96.17,16296.0,87.2718,87.3717,87.2263,87.3717,16296.0
2018-07-19 12:30:00,96.19,96.23,96.15,96.15,19340.0,87.3899,87.4262,87.3535,87.3535,19340.0
2018-07-19 12:40:00,96.16,96.22,96.09,96.18,11595.0,87.3626,87.4171,87.299,87.3808,11595.0
2018-07-19 12:50:00,96.17,96.19,96.1,96.11,11932.0,87.3717,87.3899,87.3081,87.3172,11932.0
2018-07-19 13:00:00,96.09,96.21,95.98,96.12,16702.0,87.299,87.4081,87.1991,87.3263,16702.0
2018-07-19 13:10:00,96.1,96.2,96.05,96.2,8560.0,87.3081,87.399,87.2627,87.399,8560.0
2018-07-19 13:20:00,96.18,96.32,96.18,96.25,9963.0,87.3808,87.508,87.3808,87.4444,9963.0
2018-07-19 13:30:00,96.21,96.34,96.14,96.25,11729.0,87.4081,87.5262,87.3445,87.4444,11729.0
2018-07-19 13:40:00,96.26,96.27,96.1,96.1,5388.0,87.4535,87.4626,87.3081,87.3081,5388.0
2018-07-19 13:50:00,96.1,96.21,96.04,96.19,7358.0,87.3081,87.4081,87.2536,87.3899,7358.0
2018-07-19 14:00:00,96.21,96.28,96.17,96.23,7199.0,87.4081,87.4716,87.3717,87.4262,7199.0
2018-07-19 14:10:00,96.21,96.23,96.17,96.2,6554.0,87.4081,87.4262,87.3717,87.399,6554.0
2018-07-19 14:20:00,96.21,96.31,96.19,96.23,9824.0,87.4081,87.4989,87.3899,87.4262,9824.0
2018-07-19 14:30:00,96.21,96.31,96.17,96.18,9138.0,87.4081,87.4989,87.3717,87.3808,9138.0
2018-07-19 14:40:00,96.18,96.34,96.16,96.32,6753.0,87.3808,87.5262,87.3626,87.508,6753.0
2018-07-19 14:50:00,96.32,96.34,96.22,96.33,7116.0,87.508,87.5262,87.4171,87.5171,7116.0
2018-07-19 15:00:00,96.33,96.49,96.33,96.45,11775.0,87.5171,87.6624,87.5171,87.6261,11775.0
2018-07-19 15:10:00,96.46,96.55,96.28,96.3,16181.0,87.6352,87.7169,87.4716,87.4898,16181.0
2018-07-19 15:20:00,96.31,96.39,96.3,96.36,12669.0,87.4989,87.5716,87.4898,87.5443,12669.0
2018-07-19 15:30:00,96.35,96.47,96.27,96.33,23731.0,87.5352,87.6443,87.4626,87.5171,23731.0
2018-07-19 15:40:00,96.33,96.36,96.25,96.26,30876.0,87.5171,87.5443,87.4444,87.4535,30876.0
2018-07-19 15:50:00,96.26,96.31,96.17,96.22,52756.0,87.4535,87.4989,87.3717,87.4171,52756.0
2018-07-20 09:30:00,95.66,95.71,94.7,94.87,73737.0,86.9084,86.9538,86.0362,86.1906,73737.0
2018-07-20 09:40:00,94.84,95.15,94.79,94.85,42637.0,86.1634,86.445,86.118,86.1725,42637.0
2018-07-20 09:50:00,94.81,94.82,94.33,94.51,80338.0,86.1361,86.1452,85.7,85.8636,80338.0
2018-07-20 10:00:00,94.5,94.78,94.46,94.71,42488.0,85.8545,86.1089,85.8182,86.0453,42488.0
2018-07-20 10:10:00,94.7,94.8,94.35,94.35,46032.0,86.0362,86.127,85.7182,85.7182,46032.0
2018-07-20 10:20:00,94.36,94.68,94.35,94.64,133182.0,85.7273,86.018,85.7182,85.9817,133182.0
2018-07-20 10:30:00,94.63,94.76,94.49,94.55,54609.0,85.9726,86.0907,85.8454,85.8999,54609.0
2018-07-20 10:40:00,94.58,94.63,94.36,94.59,80486.0,85.9272,85.9726,85.7273,85.9363,80486.0
2018-07-20 10:50:00,94.55,94.56,94.38,94.44,26093.0,85.8999,85.909,85.7455,85.8,26093.0
2018-07-20 11:00:00,94.46,94.46,94.05,94.16,29973.0,85.8182,85.8182,85.4457,85.5456,29973.0
2018-07-20 11:10:00,94.17,94.23,94.06,94.17,30034.0,85.5547,85.6092,85.4547,85.5547,30034.0
2018-07-20 11:20:00,94.18,94.18,93.96,94.03,32891.0,85.5638,85.5638,85.3639,85.4275,32891.0
2018-07-20 11:30:00,94.03,94.2,94.03,94.09,21752.0,85.4275,85.5819,85.4275,85.482,21752.0
2018-07-20 11:40:00,94.08,94.1,93.93,94.0,24207.0,85.4729,85.4911,85.3366,85.4002,24207.0
2018-07-20 11:50:00,94.0,94.02,93.88,93.92,23249.0,85.4002,85.4184,85.2912,85.3276,23249.0
2018-07-20 12:00:00,93.9,93.9,93.77,93.78,21046.0,85.3094,85.3094,85.1913,85.2004,21046.0
2018-07-20 12:10:00,93.78,94.02,93.69,94.02,24173.0,85.2004,85.4184,85.1186,85.4184,24173.0
2018-07-20 12:20:00,94.03,94.03,93.91,94.01,20951.0,85.4275,85.4275,85.3185,85.4093,20951.0
2018-07-20 12:30:00,93.99,93.99,93.88,93.94,10425.0,85.3912,85.3912,85.2912,85.3457,10425.0
2018-07-20 12:40:00,93.93,93.94,93.9,93.93,12823.0,85.3366,85.3457,85.3094,85.3366,12823.0
2018-07-20 12:50:00,93.93,94.05,93.9,93.96,19773.0,85.3366,85.4457,85.3094,85.3639,19773.0
2018-07-20 13:00:00,93.94,93.95,93.89,93.89,10967.0,85.3457,85.3548,85.3003,85.3003,10967.0
2018-07-20 13:10:00,93.9,93.91,93.78,93.79,10414.0,85.3094,85.3185,85.2004,85.2095,10414.0
2018-07-20 13:20:00,93.8,93.8,93.65,93.7,19390.0,85.2185,85.2185,85.0823,85.1277,19390.0
2018-07-20 13:30:00,93.69,93.74,93.62,93.67,17841.0,85.1186,85.164,85.055,85.1004,17841.0
2018-07-20 13:40:00,93.69,93.74,93.68,93.72,13826.0,85.1186,85.164,85.1095,85.1459,13826.0
2018-07-20 13:50:00,93.73,93.8,93.64,93.77,23249.0,85.1549,85.2185,85.0732,85.1913,23249.0
2018-07-20 14:00:00,93.77,93.82,93.75,93.77,13720.0,85.1913,85.2367,85.1731,85.1913,13720.0
2018-07-20 14:10:00,93.76,93.78,93.67,93.73,20996.0,85.1822,85.2004,85.1004,85.1549,20996.0
2018-07-20 14:20:00,93.73,93.76,93.67,93.69,15990.0,85.1549,85.1822,85.1004,85.1186,15990.0
2018-07-20 14:30:00,93.71,93.75,93.56,93.59,22346.0,85.1368,85.1731,85.0005,85.0277,22346.0
2018-07-20 14:40:00,93.57,93.68,93.56,93.68,21255.0,85.0096,85.1095,85.0005,85.1095,21255.0
2018-07-20 14:50:00,93.65,93.67,93.62,93.64,16879.0,85.0823,85.1004,85.055,85.0732,16879.0
2018-07-20 15:00:00,93.63,93.94,93.61,93.9,39448.0,85.0641,85.3457,85.0459,85.3094,39448.0
2018-07-20 15:10:00,93.91,93.99,93.82,93.97,35342.0,85.3185,85.3912,85.2367,85.373,35342.0
2018-07-20 15:20:00,93.96,94.01,93.89,93.94,36425.0,85.3639,85.4093,85.3003,85.3457,36425.0
2018-07-20 15:30:00,93.95,94.03,93.9,93.99,49399.0,85.3548,85.4275,85.3094,85.3912,49399.0
2018-07-20 15:40:00,93.98,94.0,93.87,93.93,68198.0,85.3821,85.4002,85.2821,85.3366,68198.0
2018-07-20 15:50:00,93.93,93.99,93.88,93.91,149313.0,85.3366,85.3912,85.2912,85.3185,149313.0
2018-07-23 09:30:00,93.74,93.74,92.46,92.47,51455.0,85.164,85.164,84.0011,84.0102,51455.0
2018-07-23 09:40:00,92.49,92.63,91.85,91.92,42133.0,84.0284,84.1556,83.4469,83.5105,42133.0
2018-07-23 09:50:00,91.94,91.98,91.71,91.97,38469.0,83.5287,83.565,83.3197,83.556,38469.0
2018-07-23 10:00:00,91.99,92.03,91.02,91.13,71556.0,83.5741,83.6105,82.6929,82.7928,71556.0
2018-07-23 10:10:00,91.09,91.22,90.68,90.69,55437.0,82.7565,82.8746,82.384,82.3931,55437.0
2018-07-23 10:20:00,90.68,90.84,90.56,90.63,58223.0,82.384,82.5293,82.275,82.3385,58223.0
2018-07-23 10:30:00,90.67,91.07,90.64,91.05,37104.0,82.3749,82.7383,82.3476,82.7201,37104.0
2018-07-23 10:40:00,91.02,91.15,90.8,91.06,46021.0,82.6929,82.811,82.493,82.7292,46021.0
2018-07-23 10:50:00,91.06,91.32,91.06,91.22,42022.0,82.7292,82.9654,82.7292,82.8746,42022.0
2018-07-23 11:00:00,91.21,91.38,91.19,91.32,52867.0,82.8655,83.0199,82.8473,82.9654,52867.0
2018-07-23 11:10:00,91.34,91.45,91.19,91.33,55454.0,82.9836,83.0835,82.8473,82.9745,55454.0
2018-07-23 11:20:00,91.34,91.52,91.3,91.3,40010.0,82.9836,83.1471,82.9473,82.9473,40010.0
2018-07-23 11:30:00,91.29,91.52,91.25,91.25,37207.0,82.9382,83.1471,82.9018,82.9018,37207.0
2018-07-23 11:40:00,91.26,91.3,91.1,91.16,19898.0,82.9109,82.9473,82.7656,82.8201,19898.0
2018-07-23 11:50:00,91.16,91.28,91.03,91.24,61477.0,82.8201,82.9291,82.702,82.8927,61477.0
2018-07-23 12:00:00,91.24,91.24,90.72,90.76,31822.0,82.8927,82.8927,82.4203,82.4567,31822.0
2018-07-23 12:10:00,90.75,91.08,90.73,90.9,16975.0,82.4476,82.7474,82.4294,82.5838,16975.0
2018-07-23 12:20:00,90.92,90.98,90.8,90.81,35085.0,82.602,82.6565,82.493,82.5021,35085.0
2018-07-23 12:30:00,90.81,90.81,90.44,90.49,35839.0,82.5021,82.5021,82.1659,82.2114,35839.0
2018-07-23 12:40:00,90.46,90.63,90.39,90.43,37385.0,82.1841,82.3385,82.1205,82.1568,37385.0
2018-07-23 12:50:00,90.45,90.51,90.02,90.21,78650.0,82.175,82.2295,81.7844,81.957,78650.0
2018-07-23 13:00:00,90.18,90.36,90.04,90.32,61178.0,81.9297,82.0933,81.8025,82.0569,61178.0
2018-07-23 13:10:00,90.34,90.74,90.34,90.47,55625.0,82.0751,82.4385,82.0751,82.1932,55625.0
2018-07-23 13:20:00,90.47,90.54,90.45,90.5,25512.0,82.1932,82.2568,82.175,82.2204,25512.0
2018-07-23 13:30:00,90.5,90.7,90.4,90.69,37975.0,82.2204,82.4021,82.1296,82.3931,37975.0
2018-07-23 13:40:00,90.7,90.87,90.6,90.6,58916.0,82.4021,82.5566,82.3113,82.3113,58916.0
2018-07-23 13:50:00,90.61,90.74,90.55,90.61,45833.0,82.3204,82.4385,82.2659,82.3204,45833.0
2018-07-23 14:00:00,90.61,90.69,90.39,90.4,64118.0,82.3204,82.3931,82.1205,82.1296,64118.0
2018-07-23 14:10:00,90.4,90.5,90.27,90.4,52797.0,82.1296,82.2204,82.0115,82.1296,52797.0
2018-07-23 14:20:00,90.41,90.61,90.4,90.48,39532.0,82.1387,82.3204,82.1296,82.2023,39532.0
2018-07-23 14:30:00,90.46,90.59,90.39,90.57,31917.0,82.1841,82.3022,82.1205,82.284,31917.0
2018-07-23 14:40:00,90.57,90.79,90.53,90.75,26650.0,82.284,82.4839,82.2477,82.4476,26650.0
2018-07-23 14:50:00,90.76,90.82,90.6,90.67,40042.0,82.4567,82.5112,82.3113,82.3749,40042.0
2018-07-23 15:00:00,90.7,90.76,90.5,90.67,84449.0,82.4021,82.4567,82.2204,82.3749,84449.0
2018-07-23 15:10:00,90.68,90.91,90.68,90.79,43502.0,82.384,82.5929,82.384,82.4839,43502.0
2018-07-23 15:20:00,90.81,91.14,90.78,91.11,53970.0,82.5021,82.8019,82.4748,82.7746,53970.0
2018-07-23 15:30:00,91.1,91.12,90.85,91.01,57630.0,82.7656,82.7837,82.5384,82.6838,57630.0
2018-07-23 15:40:00,91.03,91.03,90.93,91.01,66014.0,82.702,82.702,82.6111,82.6838,66014.0
2018-07-23 15:50:00,91.02,91.03,90.81,90.92,157807.0,82.6929,82.702,82.5021,82.602,157807.0
2018-07-24 09:30:00,91.75,91.92,91.37,91.55,87381.0,83.3561,83.5105,83.0108,83.1744,87381.0
2018-07-24 09:40:00,91.51,91.73,91.43,91.55,44870.0,83.138,83.3379,83.0654,83.1744,44870.0
2018-07-24 09:50:00,91.52,91.68,91.16,91.31,19477.0,83.1471,83.2925,82.8201,82.9563,19477.0
2018-07-24 10:00:00,91.28,91.49,90.96,91.49,26564.0,82.9291,83.1199,82.6384,83.1199,26564.0
2018-07-24 10:10:00,91.49,91.63,91.47,91.61,19290.0,83.1199,83.2471,83.1017,83.2289,19290.0
2018-07-24 10:20:00,91.61,91.81,91.57,91.64,30540.0,83.2289,83.4106,83.1926,83.2561,30540.0
2018-07-24 10:30:00,91.61,91.77,91.59,91.67,21096.0,83.2289,83.3743,83.2107,83.2834,21096.0
2018-07-24 10:40:00,91.7,91.77,91.6,91.71,20496.0,83.3107,83.3743,83.2198,83.3197,20496.0
2018-07-24 10:50:00,91.77,91.93,91.65,91.92,25049.0,83.3743,83.5196,83.2652,83.5105,25049.0
2018-07-24 11:00:00,91.92,91.96,91.67,91.9,42979.0,83.5105,83.5469,83.2834,83.4924,42979.0
2018-07-24 11:10:00,91.9,92.25,91.84,92.25,32069.0,83.4924,83.8103,83.4378,83.8103,32069.0
2018-07-24 11:20:00,92.25,92.33,92.08,92.19,24401.0,83.8103,83.883,83.6559,83.7558,24401.0
2018-07-24 11:30:00,92.18,92.43,92.13,92.4,25191.0,83.7467,83.9739,83.7013,83.9466,25191.0
2018-07-24 11:40:00,92.39,92.39,92.12,92.18,17163.0,83.9375,83.9375,83.6922,83.7467,17163.0
2018-07-24 11:50:00,92.17,92.25,92.14,92.22,14091.0,83.7377,83.8103,83.7104,83.7831,14091.0
2018-07-24 12:00:00,92.27,92.27,92.15,92.15,16469.0,83.8285,83.8285,83.7195,83.7195,16469.0
2018-07-24 12:10:00,92.14,92.31,92.13,92.15,23385.0,83.7104,83.8649,83.7013,83.7195,23385.0
2018-07-24 12:20:00,92.16,92.16,91.81,91.81,14270.0,83.7286,83.7286,83.4106,83.4106,14270.0
2018-07-24 12:30:00,91.8,91.87,91.76,91.81,19225.0,83.4015,83.4651,83.3652,83.4106,19225.0
2018-07-24 12:40:00,91.81,91.81,91.6,91.64,17567.0,83.4106,83.4106,83.2198,83.2561,17567.0
2018-07-24 12:50:00,91.63,91.64,91.47,91.48,18570.0,83.2471,83.2561,83.1017,83.1108,18570.0
2018-07-24 13:00:00,91.49,91.73,91.49,91.7,21684.0,83.1199,83.3379,83.1199,83.3107,21684.0
2018-07-24 13:10:00,91.7,91.7,91.52,91.57,14816.0,83.3107,83.3107,83.1471,83.1926,14816.0
2018-07-24 13:20:00,91.56,91.6,91.46,91.48,19647.0,83.1835,83.2198,83.0926,83.1108,19647.0
2018-07-24 13:30:00,91.49,91.5,91.17,91.23,23074.0,83.1199,83.129,82.8291,82.8837,23074.0
2018-07-24 13:40:00,91.23,91.32,91.12,91.32,11364.0,82.8837,82.9654,82.7837,82.9654,11364.0
2018-07-24 13:50:00,91.29,91.43,91.18,91.39,13430.0,82.9382,83.0654,82.8382,83.029,13430.0
2018-07-24 14:00:00,91.39,91.42,91.04,91.06,19107.0,83.029,83.0563,82.711,82.7292,19107.0
2018-07-24 14:10:00,91.05,91.05,90.83,91.01,22911.0,82.7201,82.7201,82.5203,82.6838,22911.0
2018-07-24 14:20:00,91.0,91.1,90.96,90.99,17026.0,82.6747,82.7656,82.6384,82.6656,17026.0
2018-07-24 14:30:00,90.98,91.04,90.89,90.92,19198.0,82.6565,82.711,82.5748,82.602,19198.0
2018-07-24 14:40:00,90.89,91.09,90.77,90.82,34132.0,82.5748,82.7565,82.4657,82.5112,34132.0
2018-07-24 14:50:00,90.81,90.91,90.69,90.86,23613.0,82.5021,82.5929,82.3931,82.5475,23613.0
2018-07-24 15:00:00,90.86,90.93,90.84,90.93,15151.0,82.5475,82.6111,82.5293,82.6111,15151.0
2018-07-24 15:10:00,90.91,90.91,90.67,90.69,22932.0,82.5929,82.5929,82.3749,82.3931,22932.0
2018-07-24 15:20:00,90.7,90.84,90.66,90.69,25150.0,82.4021,82.5293,82.3658,82.3931,25150.0
2018-07-24 15:30:00,90.69,90.92,90.66,90.77,26954.0,82.3931,82.602,82.3658,82.4657,26954.0
2018-07-24 15:40:00,90.8,90.86,90.7,90.81,41906.0,82.493,82.5475,82.4021,82.5021,41906.0
2018-07-24 15:50:00,90.83,90.95,90.69,90.88,103932.0,82.5203,82.6293,82.3931,82.5657,103932.0
2018-07-25 09:30:00,90.54,91.16,90.54,91.05,37996.0,82.2568,82.8201,82.2568,82.7201,37996.0
2018-07-25 09:40:00,91.01,91.08,90.78,90.97,23655.0,82.6838,82.7474,82.4748,82.6474,23655.0
2018-07-25 09:50:00,91.01,91.11,90.8,90.9,16302.0,82.6838,82.7746,82.493,82.5838,16302.0
2018-07-25 10:00:00,90.9,91.18,90.88,91.0,19107.0,82.5838,82.8382,82.5657,82.6747,19107.0
2018-07-25 10:10:00,90.99,91.08,90.63,90.63,20384.0,82.6656,82.7474,82.3385,82.3385,20384.0
2018-07-25 10:20:00,90.65,90.86,90.55,90.74,18274.0,82.3567,82.5475,82.2659,82.4385,18274.0
2018-07-25 10:30:00,90.75,91.0,90.71,91.0,17908.0,82.4476,82.6747,82.4112,82.6747,17908.0
2018-07-25 10:40:00,91.01,91.01,90.62,90.66,15098.0,82.6838,82.6838,82.3295,82.3658,15098.0
2018-07-25 10:50:00,90.67,90.68,90.37,90.41,22030.0,82.3749,82.384,82.1023,82.1387,22030.0
2018-07-25 11:00:00,90.44,90.48,90.31,90.32,13980.0,82.1659,82.2023,82.0478,82.0569,13980.0
2018-07-25 11:10:00,90.34,90.6,90.32,90.48,41887.0,82.0751,82.3113,82.0569,82.2023,41887.0
2018-07-25 11:20:00,90.52,90.86,90.5,90.8,28700.0,82.2386,82.5475,82.2204,82.493,28700.0
2018-07-25 11:30:00,90.81,90.95,90.7,90.74,22697.0,82.5021,82.6293,82.4021,82.4385,22697.0
2018-07-25 11:40:00,90.75,91.08,90.67,90.91,10457.0,82.4476,82.7474,82.3749,82.5929,10457.0
2018-07-25 11:50:00,90.92,90.97,90.89,90.92,17279.0,82.602,82.6474,82.5748,82.602,17279.0
2018-07-25 12:00:00,90.91,90.92,90.78,90.78,9318.0,82.5929,82.602,82.4748,82.4748,9318.0
2018-07-25 12:10:00,90.79,90.96,90.79,90.89,12071.0,82.4839,82.6384,82.4839,82.5748,12071.0
2018-07-25 12:20:00,90.89,90.93,90.82,90.92,9950.0,82.5748,82.6111,82.5112,82.602,9950.0
2018-07-25 12:30:00,90.93,90.93,90.8,90.83,9375.0,82.6111,82.6111,82.493,82.5203,9375.0
2018-07-25 12:40:00,90.82,90.91,90.82,90.89,12211.0,82.5112,82.5929,82.5112,82.5748,12211.0
2018-07-25 12:50:00,90.88,90.91,90.74,90.78,15166.0,82.5657,82.5929,82.4385,82.4748,15166.0
2018-07-25 13:00:00,90.79,90.92,90.72,90.73,13569.0,82.4839,82.602,82.4203,82.4294,13569.0
2018-07-25 13:10:00,90.73,90.89,90.69,90.71,8145.0,82.4294,82.5748,82.3931,82.4112,8145.0
2018-07-25 13:20:00,90.71,90.79,90.7,90.76,8755.0,82.4112,82.4839,82.4021,82.4567,8755.0
2018-07-25 13:30:00,90.79,90.87,90.76,90.85,11875.0,82.4839,82.5566,82.4567,82.5384,11875.0
2018-07-25 13:40:00,90.86,90.95,90.86,90.87,8484.0,82.5475,82.6293,82.5475,82.5566,8484.0
2018-07-25 13:50:00,90.86,91.02,90.85,90.95,12187.0,82.5475,82.6929,82.5384,82.6293,12187.0
2018-07-25 14:00:00,90.95,91.08,90.91,91.05,14024.0,82.6293,82.7474,82.5929,82.7201,14024.0
2018-07-25 14:10:00,91.04,91.19,91.02,91.19,18235.0,82.711,82.8473,82.6929,82.8473,18235.0
2018-07-25 14:20:00,91.17,91.29,91.06,91.29,46218.0,82.8291,82.9382,82.7292,82.9382,46218.0
2018-07-25 14:30:00,91.32,91.46,91.3,91.32,16047.0,82.9654,83.0926,82.9473,82.9654,16047.0
2018-07-25 14:40:00,91.31,91.6,91.31,91.6,12988.0,82.9563,83.2198,82.9563,83.2198,12988.0
2018-07-25 14:50:00,91.61,91.61,91.4,91.44,10386.0,83.2289,83.2289,83.0381,83.0744,10386.0
2018-07-25 15:00:00,91.46,91.54,91.42,91.45,14653.0,83.0926,83.1653,83.0563,83.0835,14653.0
2018-07-25 15:10:00,91.44,91.57,91.37,91.47,16485.0,83.0744,83.1926,83.0108,83.1017,16485.0
2018-07-25 15:20:00,91.47,91.5,91.36,91.43,25229.0,83.1017,83.129,83.0018,83.0654,25229.0
2018-07-25 15:30:00,91.45,91.51,91.28,91.43,35993.0,83.0835,83.138,82.9291,83.0654,35993.0
2018-07-25 15:40:00,91.45,91.82,91.44,91.75,62328.0,83.0835,83.4197,83.0744,83.3561,62328.0
2018-07-25 15:50:00,91.76,91.93,91.6,91.78,114186.0,83.3652,83.5196,83.2198,83.3833,114186.0
2018-07-26 09:30:00,91.9,92.03,91.13,92.02,35549.0,83.4924,83.6105,82.7928,83.6014,35549.0
2018-07-26 09:40:00,92.01,92.13,91.41,91.41,54047.0,83.5923,83.7013,83.0472,83.0472,54047.0
2018-07-26 09:50:00,91.5,92.23,91.42,92.17,45037.0,83.129,83.7922,83.0563,83.7377,45037.0
2018-07-26 10:00:00,92.17,92.59,92.16,92.58,21020.0,83.7377,84.1192,83.7286,84.1101,21020.0
2018-07-26 10:10:00,92.59,92.72,92.41,92.69,45688.0,84.1192,84.2373,83.9557,84.2101,45688.0
2018-07-26 10:20:00,92.68,92.69,92.5,92.55,13975.0,84.201,84.2101,84.0375,84.0829,13975.0
2018-07-26 10:30:00,92.56,92.97,92.55,92.97,20911.0,84.092,84.4645,84.0829,84.4645,20911.0
2018-07-26 10:40:00,92.98,93.26,92.98,93.16,20379.0,84.4736,84.7279,84.4736,84.6371,20379.0
2018-07-26 10:50:00,93.13,93.21,92.9,92.9,20367.0,84.6098,84.6825,84.4009,84.4009,20367.0
2018-07-26 11:00:00,92.87,92.98,92.81,92.92,20604.0,84.3736,84.4736,84.3191,84.419,20604.0
2018-07-26 11:10:00,93.0,93.0,92.77,92.86,14940.0,84.4917,84.4917,84.2828,84.3645,14940.0
2018-07-26 11:20:00,92.77,92.97,92.77,92.94,6129.0,84.2828,84.4645,84.2828,84.4372,6129.0
2018-07-26 11:30:00,92.97,93.2,92.9,93.2,16979.0,84.4645,84.6734,84.4009,84.6734,16979.0
2018-07-26 11:40:00,93.2,93.43,93.2,93.4,11458.0,84.6734,84.8824,84.6734,84.8551,11458.0
2018-07-26 11:50:00,93.42,93.42,93.25,93.27,20491.0,84.8733,84.8733,84.7189,84.737,20491.0
2018-07-26 12:00:00,93.27,93.33,93.14,93.14,28046.0,84.737,84.7915,84.6189,84.6189,28046.0
2018-07-26 12:10:00,93.13,93.32,93.13,93.22,9682.0,84.6098,84.7824,84.6098,84.6916,9682.0
2018-07-26 12:20:00,93.22,93.26,93.21,93.23,4147.0,84.6916,84.7279,84.6825,84.7007,4147.0
2018-07-26 12:30:00,93.24,93.26,93.11,93.17,5356.0,84.7098,84.7279,84.5917,84.6462,5356.0
2018-07-26 12:40:00,93.21,93.29,93.13,93.13,9113.0,84.6825,84.7552,84.6098,84.6098,9113.0
2018-07-26 12:50:00,93.17,93.2,93.11,93.18,11860.0,84.6462,84.6734,84.5917,84.6553,11860.0
2018-07-26 13:00:00,93.14,93.22,93.12,93.2,7899.0,84.6189,84.6916,84.6007,84.6734,7899.0
2018-07-26 13:10:00,93.17,93.3,93.15,93.27,12552.0,84.6462,84.7643,84.628,84.737,12552.0
2018-07-26 13:20:00,93.27,93.3,93.25,93.25,8423.0,84.737,84.7643,84.7189,84.7189,8423.0
2018-07-26 13:30:00,93.27,93.29,93.15,93.18,10399.0,84.737,84.7552,84.628,84.6553,10399.0
2018-07-26 13:40:00,93.2,93.25,93.13,93.22,8737.0,84.6734,84.7189,84.6098,84.6916,8737.0
2018-07-26 13:50:00,93.22,93.26,93.18,93.21,8907.0,84.6916,84.7279,84.6553,84.6825,8907.0
2018-07-26 14:00:00,93.21,93.27,93.16,93.18,8945.0,84.6825,84.737,84.6371,84.6553,8945.0
2018-07-26 14:10:00,93.21,93.27,93.12,93.13,9247.0,84.6825,84.737,84.6007,84.6098,9247.0
2018-07-26 14:20:00,93.13,93.29,93.11,93.27,9451.0,84.6098,84.7552,84.5917,84.737,9451.0
2018-07-26 14:30:00,93.27,93.32,93.25,93.3,10335.0,84.737,84.7824,84.7189,84.7643,10335.0
2018-07-26 14:40:00,93.3,93.32,93.2,93.23,21403.0,84.7643,84.7824,84.6734,84.7007,21403.0
2018-07-26 14:50:00,93.25,93.3,93.22,93.25,10295.0,84.7189,84.7643,84.6916,84.7189,10295.0
2018-07-26 15:00:00,93.25,93.25,93.13,93.14,10926.0,84.7189,84.7189,84.6098,84.6189,10926.0
2018-07-26 15:10:00,93.12,93.14,93.06,93.09,15067.0,84.6007,84.6189,84.5462,84.5735,15067.0
2018-07-26 15:20:00,93.1,93.11,92.93,93.05,19760.0,84.5826,84.5917,84.4281,84.5372,19760.0
2018-07-26 15:30:00,93.05,93.21,93.05,93.14,23551.0,84.5372,84.6825,84.5372,84.6189,23551.0
2018-07-26 15:40:00,93.13,93.13,93.0,93.05,31875.0,84.6098,84.6098,84.4917,84.5372,31875.0
2018-07-26 15:50:00,93.05,93.14,93.01,93.06,73951.0,84.5372,84.6189,84.5008,84.5462,73951.0
2018-07-27 09:30:00,93.27,93.27,92.01,92.84,65673.0,84.737,84.737,83.5923,84.3464,65673.0
2018-07-27 09:40:00,92.9,93.71,92.54,93.65,37488.0,84.4009,85.1368,84.0738,85.0823,37488.0
2018-07-27 09:50:00,93.63,93.74,93.37,93.49,23000.0,85.0641,85.164,84.8279,84.9369,23000.0
2018-07-27 10:00:00,93.55,94.03,93.54,93.88,16847.0,84.9914,85.4275,84.9823,85.2912,16847.0
2018-07-27 10:10:00,93.9,94.13,93.79,94.11,12115.0,85.3094,85.5183,85.2095,85.5002,12115.0
2018-07-27 10:20:00,94.11,94.14,93.78,93.81,12951.0,85.5002,85.5274,85.2004,85.2276,12951.0
2018-07-27 10:30:00,93.77,93.96,93.73,93.94,15715.0,85.1913,85.3639,85.1549,85.3457,15715.0
2018-07-27 10:40:00,93.98,94.03,93.8,93.8,12375.0,85.3821,85.4275,85.2185,85.2185,12375.0
2018-07-27 10:50:00,93.81,94.0,93.81,93.89,33452.0,85.2276,85.4002,85.2276,85.3003,33452.0
2018-07-27 11:00:00,93.84,93.9,93.38,93.38,26997.0,85.2549,85.3094,84.837,84.837,26997.0
2018-07-27 11:10:00,93.42,93.54,93.24,93.35,13705.0,84.8733,84.9823,84.7098,84.8097,13705.0
2018-07-27 11:20:00,93.44,93.51,93.25,93.27,12200.0,84.8915,84.9551,84.7189,84.737,12200.0
2018-07-27 11:30:00,93.25,93.46,93.24,93.41,10181.0,84.7189,84.9096,84.7098,84.8642,10181.0
2018-07-27 11:40:00,93.43,93.5,93.35,93.46,4897.0,84.8824,84.946,84.8097,84.9096,4897.0
2018-07-27 11:50:00,93.42,93.42,93.15,93.15,4803.0,84.8733,84.8733,84.628,84.628,4803.0
2018-07-27 12:00:00,93.17,93.17,93.05,93.13,9127.0,84.6462,84.6462,84.5372,84.6098,9127.0
2018-07-27 12:10:00,93.14,93.16,93.06,93.06,9500.0,84.6189,84.6371,84.5462,84.5462,9500.0
2018-07-27 12:20:00,93.05,93.05,92.89,92.97,7853.0,84.5372,84.5372,84.3918,84.4645,7853.0
2018-07-27 12:30:00,92.94,92.94,92.7,92.71,12638.0,84.4372,84.4372,84.2192,84.2283,12638.0
2018-07-27 12:40:00,92.76,92.81,92.69,92.69,5043.0,84.2737,84.3191,84.2101,84.2101,5043.0
2018-07-27 12:50:00,92.69,92.72,92.59,92.59,18303.0,84.2101,84.2373,84.1192,84.1192,18303.0
2018-07-27 13:00:00,92.58,92.78,92.47,92.71,15643.0,84.1101,84.2919,84.0102,84.2283,15643.0
2018-07-27 13:10:00,92.7,92.83,92.68,92.79,7224.0,84.2192,84.3373,84.201,84.3009,7224.0
2018-07-27 13:20:00,92.83,92.91,92.75,92.87,9324.0,84.3373,84.41,84.2646,84.3736,9324.0
2018-07-27 13:30:00,92.89,92.89,92.75,92.85,6857.0,84.3918,84.3918,84.2646,84.3554,6857.0
2018-07-27 13:40:00,92.84,92.94,92.79,92.94,8148.0,84.3464,84.4372,84.3009,84.4372,8148.0
2018-07-27 13:50:00,92.93,93.05,92.92,93.01,6326.0,84.4281,84.5372,84.419,84.5008,6326.0
2018-07-27 14:00:00,93.04,93.1,92.99,93.0,4760.0,84.5281,84.5826,84.4826,84.4917,4760.0
2018-07-27 14:10:00,92.97,93.02,92.92,92.94,8937.0,84.4645,84.5099,84.419,84.4372,8937.0
2018-07-27 14:20:00,92.94,92.98,92.85,92.98,9633.0,84.4372,84.4736,84.3554,84.4736,9633.0
2018-07-27 14:30:00,92.99,93.13,92.93,93.0,17207.0,84.4826,84.6098,84.4281,84.4917,17207.0
2018-07-27 14:40:00,93.01,93.1,92.97,92.97,9408.0,84.5008,84.5826,84.4645,84.4645,9408.0
2018-07-27 14:50:00,92.95,93.09,92.95,93.0,5985.0,84.4463,84.5735,84.4463,84.4917,5985.0
2018-07-27 15:00:00,93.0,93.2,92.99,93.18,9899.0,84.4917,84.6734,84.4826,84.6553,9899.0
2018-07-27 15:10:00,93.19,93.25,93.13,93.15,10860.0,84.6643,84.7189,84.6098,84.628,10860.0
2018-07-27 15:20:00,93.14,93.16,93.07,93.1,9839.0,84.6189,84.6371,84.5553,84.5826,9839.0
2018-07-27 15:30:00,93.09,93.23,93.08,93.18,17863.0,84.5735,84.7007,84.5644,84.6553,17863.0
2018-07-27 15:40:00,93.17,93.26,93.14,93.22,24859.0,84.6462,84.7279,84.6189,84.6916,24859.0
2018-07-27 15:50:00,93.21,93.28,93.18,93.25,52553.0,84.6825,84.7461,84.6553,84.7189,52553.0
2018-07-30 09:30:00,93.26,93.26,92.27,92.41,43318.0,84.7279,84.7279,83.8285,83.9557,43318.0
2018-07-30 09:40:00,92.39,93.1,92.11,92.83,22907.0,83.9375,84.5826,83.6831,84.3373,22907.0
2018-07-30 09:50:00,92.84,92.98,92.36,92.46,23815.0,84.3464,84.4736,83.9103,84.0011,23815.0
2018-07-30 10:00:00,92.48,92.52,91.88,91.95,33563.0,84.0193,84.0556,83.4742,83.5378,33563.0
2018-07-30 10:10:00,91.94,91.95,91.62,91.9,30844.0,83.5287,83.5378,83.238,83.4924,30844.0
2018-07-30 10:20:00,91.9,92.36,91.89,92.36,34189.0,83.4924,83.9103,83.4833,83.9103,34189.0
2018-07-30 10:30:00,92.38,92.38,92.09,92.12,15437.0,83.9284,83.9284,83.665,83.6922,15437.0
2018-07-30 10:40:00,92.08,92.18,92.0,92.16,19348.0,83.6559,83.7467,83.5832,83.7286,19348.0
2018-07-30 10:50:00,92.14,92.48,92.13,92.39,22770.0,83.7104,84.0193,83.7013,83.9375,22770.0
2018-07-30 11:00:00,92.39,92.4,92.14,92.19,27070.0,83.9375,83.9466,83.7104,83.7558,27070.0
2018-07-30 11:10:00,92.16,92.29,92.06,92.17,26878.0,83.7286,83.8467,83.6377,83.7377,26878.0
2018-07-30 11:20:00,92.14,92.32,92.13,92.25,17604.0,83.7104,83.8739,83.7013,83.8103,17604.0
2018-07-30 11:30:00,92.26,92.28,92.05,92.08,23020.0,83.8194,83.8376,83.6286,83.6559,23020.0
2018-07-30 11:40:00,92.04,92.1,91.96,92.07,36714.0,83.6196,83.6741,83.5469,83.6468,36714.0
2018-07-30 11:50:00,92.06,92.25,92.06,92.16,14743.0,83.6377,83.8103,83.6377,83.7286,14743.0
2018-07-30 12:00:00,92.15,92.15,92.01,92.13,15281.0,83.7195,83.7195,83.5923,83.7013,15281.0
2018-07-30 12:10:00,92.11,92.19,92.04,92.19,18309.0,83.6831,83.7558,83.6196,83.7558,18309.0
2018-07-30 12:20:00,92.19,92.19,92.06,92.06,18198.0,83.7558,83.7558,83.6377,83.6377,18198.0
2018-07-30 12:30:00,92.06,92.08,91.93,91.94,16519.0,83.6377,83.6559,83.5196,83.5287,16519.0
2018-07-30 12:40:00,91.94,92.05,91.94,92.0,19584.0,83.5287,83.6286,83.5287,83.5832,19584.0
2018-07-30 12:50:00,92.02,92.08,91.99,92.07,19498.0,83.6014,83.6559,83.5741,83.6468,19498.0
2018-07-30 13:00:00,92.06,92.07,91.9,92.04,16945.0,83.6377,83.6468,83.4924,83.6196,16945.0
2018-07-30 13:10:00,92.06,92.13,92.02,92.04,8381.0,83.6377,83.7013,83.6014,83.6196,8381.0
2018-07-30 13:20:00,92.06,92.08,92.02,92.06,16983.0,83.6377,83.6559,83.6014,83.6377,16983.0
2018-07-30 13:30:00,92.07,92.14,92.05,92.1,8956.0,83.6468,83.7104,83.6286,83.6741,8956.0
2018-07-30 13:40:00,92.12,92.14,92.0,92.02,15028.0,83.6922,83.7104,83.5832,83.6014,15028.0
2018-07-30 13:50:00,92.02,92.12,92.0,92.1,18365.0,83.6014,83.6922,83.5832,83.6741,18365.0
2018-07-30 14:00:00,92.11,92.11,92.04,92.07,14246.0,83.6831,83.6831,83.6196,83.6468,14246.0
2018-07-30 14:10:00,92.07,92.23,92.07,92.18,13568.0,83.6468,83.7922,83.6468,83.7467,13568.0
2018-07-30 14:20:00,92.19,92.34,92.16,92.33,16231.0,83.7558,83.8921,83.7286,83.883,16231.0
2018-07-30 14:30:00,92.33,92.36,92.21,92.25,11777.0,83.883,83.9103,83.774,83.8103,11777.0
2018-07-30 14:40:00,92.26,92.36,92.24,92.33,7452.0,83.8194,83.9103,83.8013,83.883,7452.0
2018-07-30 14:50:00,92.32,92.39,92.29,92.35,12599.0,83.8739,83.9375,83.8467,83.9012,12599.0
2018-07-30 15:00:00,92.35,92.5,92.31,92.47,13345.0,83.9012,84.0375,83.8649,84.0102,13345.0
2018-07-30 15:10:00,92.47,92.6,92.42,92.55,15270.0,84.0102,84.1283,83.9648,84.0829,15270.0
2018-07-30 15:20:00,92.55,92.68,92.55,92.66,26745.0,84.0829,84.201,84.0829,84.1828,26745.0
2018-07-30 15:30:00,92.68,92.68,92.49,92.53,24742.0,84.201,84.201,84.0284,84.0647,24742.0
2018-07-30 15:40:00,92.52,92.52,92.38,92.38,45593.0,84.0556,84.0556,83.9284,83.9284,45593.0
2018-07-30 15:50:00,92.37,92.44,92.31,92.4,102503.0,83.9194,83.983,83.8649,83.9466,102503.0
2018-07-31 09:30:00,92.63,93.21,92.31,92.44,40736.0,84.1556,84.6825,83.8649,83.983,40736.0
2018-07-31 09:40:00,92.52,92.92,92.31,92.89,23817.0,84.0556,84.419,83.8649,84.3918,23817.0
2018-07-31 09:50:00,92.89,92.93,92.62,92.87,30795.0,84.3918,84.4281,84.1465,84.3736,30795.0
2018-07-31 10:00:00,92.86,93.22,92.83,93.21,15141.0,84.3645,84.6916,84.3373,84.6825,15141.0
2018-07-31 10:10:00,93.25,93.32,93.0,93.13,21634.0,84.7189,84.7824,84.4917,84.6098,21634.0
2018-07-31 10:20:00,93.13,93.17,92.91,92.96,14958.0,84.6098,84.6462,84.41,84.4554,14958.0
2018-07-31 10:30:00,93.04,93.43,93.03,93.31,12666.0,84.5281,84.8824,84.519,84.7734,12666.0
2018-07-31 10:40:00,93.32,93.44,93.24,93.36,6981.0,84.7824,84.8915,84.7098,84.8188,6981.0
2018-07-31 10:50:00,93.38,93.45,93.22,93.22,13423.0,84.837,84.9006,84.6916,84.6916,13423.0
2018-07-31 11:00:00,93.27,93.31,93.15,93.21,12937.0,84.737,84.7734,84.628,84.6825,12937.0
2018-07-31 11:10:00,93.24,93.45,93.22,93.28,24868.0,84.7098,84.9006,84.6916,84.7461,24868.0
2018-07-31 11:20:00,93.24,93.46,93.15,93.46,9274.0,84.7098,84.9096,84.628,84.9096,9274.0
2018-07-31 11:30:00,93.43,93.68,93.43,93.47,24194.0,84.8824,85.1095,84.8824,84.9187,24194.0
2018-07-31 11:40:00,93.46,93.78,93.46,93.76,10363.0,84.9096,85.2004,84.9096,85.1822,10363.0
2018-07-31 11:50:00,93.77,93.8,93.71,93.71,6230.0,85.1913,85.2185,85.1368,85.1368,6230.0
2018-07-31 12:00:00,93.73,93.94,93.72,93.9,20350.0,85.1549,85.3457,85.1459,85.3094,20350.0
2018-07-31 12:10:00,93.91,94.09,93.87,94.09,10589.0,85.3185,85.482,85.2821,85.482,10589.0
2018-07-31 12:20:00,94.11,94.11,93.75,93.75,8610.0,85.5002,85.5002,85.1731,85.1731,8610.0
2018-07-31 12:30:00,93.79,94.11,93.75,94.05,16682.0,85.2095,85.5002,85.1731,85.4457,16682.0
2018-07-31 12:40:00,94.06,94.18,94.04,94.1,7747.0,85.4547,85.5638,85.4366,85.4911,7747.0
2018-07-31 12:50:00,94.14,94.34,94.14,94.33,8909.0,85.5274,85.7091,85.5274,85.7,8909.0
2018-07-31 13:00:00,94.33,94.39,94.3,94.35,7925.0,85.7,85.7546,85.6728,85.7182,7925.0
2018-07-31 13:10:00,94.39,94.46,94.26,94.27,13927.0,85.7546,85.8182,85.6365,85.6455,13927.0
2018-07-31 13:20:00,94.29,94.5,94.19,94.47,21033.0,85.6637,85.8545,85.5729,85.8272,21033.0
2018-07-31 13:30:00,94.49,94.53,94.37,94.49,10113.0,85.8454,85.8818,85.7364,85.8454,10113.0
2018-07-31 13:40:00,94.46,94.46,94.36,94.4,11316.0,85.8182,85.8182,85.7273,85.7636,11316.0
2018-07-31 13:50:00,94.4,94.42,94.37,94.38,5715.0,85.7636,85.7818,85.7364,85.7455,5715.0
2018-07-31 14:00:00,94.36,94.37,94.21,94.21,9628.0,85.7273,85.7364,85.591,85.591,9628.0
2018-07-31 14:10:00,94.21,94.22,94.04,94.13,7690.0,85.591,85.6001,85.4366,85.5183,7690.0
2018-07-31 14:20:00,94.11,94.12,94.03,94.03,6379.0,85.5002,85.5093,85.4275,85.4275,6379.0
2018-07-31 14:30:00,94.05,94.12,94.05,94.08,6943.0,85.4457,85.5093,85.4457,85.4729,6943.0
2018-07-31 14:40:00,94.1,94.16,94.05,94.15,11137.0,85.4911,85.5456,85.4457,85.5365,11137.0
2018-07-31 14:50:00,94.16,94.19,94.11,94.14,4941.0,85.5456,85.5729,85.5002,85.5274,4941.0
2018-07-31 15:00:00,94.11,94.12,93.88,93.95,22713.0,85.5002,85.5093,85.2912,85.3548,22713.0
2018-07-31 15:10:00,93.97,94.13,93.95,94.09,10614.0,85.373,85.5183,85.3548,85.482,10614.0
2018-07-31 15:20:00,94.08,94.18,94.06,94.15,10328.0,85.4729,85.5638,85.4547,85.5365,10328.0
2018-07-31 15:30:00,94.17,94.32,94.14,94.31,21413.0,85.5547,85.691,85.5274,85.6819,21413.0
2018-07-31 15:40:00,94.31,94.43,94.15,94.16,53256.0,85.6819,85.7909,85.5365,85.5456,53256.0
2018-07-31 15:50:00,94.16,94.29,94.15,94.2,71343.0,85.5456,85.6637,85.5365,85.5819,71343.0
2018-08-01 09:30:00,94.0,94.16,93.51,93.84,42971.0,85.4002,85.5456,84.9551,85.2549,42971.0
2018-08-01 09:40:00,93.84,93.86,93.08,93.48,76486.0,85.2549,85.273,84.5644,84.9278,76486.0
2018-08-01 09:50:00,93.45,93.58,93.3,93.45,45206.0,84.9006,85.0187,84.7643,84.9006,45206.0
2018-08-01 10:00:00,93.4,93.43,93.06,93.37,40735.0,84.8551,84.8824,84.5462,84.8279,40735.0
2018-08-01 10:10:00,93.4,93.46,93.08,93.08,22889.0,84.8551,84.9096,84.5644,84.5644,22889.0
2018-08-01 10:20:00,93.09,93.11,92.9,92.99,20525.0,84.5735,84.5917,84.4009,84.4826,20525.0
2018-08-01 10:30:00,92.99,93.02,92.53,92.85,23218.0,84.4826,84.5099,84.0647,84.3554,23218.0
2018-08-01 10:40:00,92.84,92.86,92.18,92.18,54687.0,84.3464,84.3645,83.7467,83.7467,54687.0
2018-08-01 10:50:00,92.24,92.34,91.93,92.18,48851.0,83.8013,83.8921,83.5196,83.7467,48851.0
2018-08-01 11:00:00,92.2,92.23,91.71,91.81,29582.0,83.7649,83.7922,83.3197,83.4106,29582.0
2018-08-01 11:10:00,91.79,91.86,91.55,91.58,29977.0,83.3924,83.456,83.1744,83.2016,29977.0
2018-08-01 11:20:00,91.59,91.65,91.4,91.43,73383.0,83.2107,83.2652,83.0381,83.0654,73383.0
2018-08-01 11:30:00,91.4,91.44,91.14,91.14,35214.0,83.0381,83.0744,82.8019,82.8019,35214.0
2018-08-01 11:40:00,91.11,91.11,90.68,90.68,41467.0,82.7746,82.7746,82.384,82.384,41467.0
2018-08-01 11:50:00,90.67,90.67,90.3,90.37,32333.0,82.3749,82.3749,82.0387,82.1023,32333.0
2018-08-01 12:00:00,90.35,90.38,90.09,90.38,66656.0,82.0842,82.1114,81.848,82.1114,66656.0
2018-08-01 12:10:00,90.38,90.54,90.14,90.17,54378.0,82.1114,82.2568,81.8934,81.9206,54378.0
2018-08-01 12:20:00,90.19,90.35,90.17,90.28,26048.0,81.9388,82.0842,81.9206,82.0206,26048.0
2018-08-01 12:30:00,90.28,90.54,90.27,90.46,35096.0,82.0206,82.2568,82.0115,82.1841,35096.0
2018-08-01 12:40:00,90.46,90.51,90.31,90.45,20127.0,82.1841,82.2295,82.0478,82.175,20127.0
2018-08-01 12:50:00,90.48,90.49,90.32,90.36,25454.0,82.2023,82.2114,82.0569,82.0933,25454.0
2018-08-01 13:00:00,90.35,90.51,90.35,90.49,27247.0,82.0842,82.2295,82.0842,82.2114,27247.0
2018-08-01 13:10:00,90.51,90.54,90.47,90.49,10969.0,82.2295,82.2568,82.1932,82.2114,10969.0
2018-08-01 13:20:00,90.49,90.55,90.35,90.35,19744.0,82.2114,82.2659,82.0842,82.0842,19744.0
2018-08-01 13:30:00,90.38,90.62,90.36,90.58,28909.0,82.1114,82.3295,82.0933,82.2931,28909.0
2018-08-01 13:40:00,90.58,90.69,90.57,90.68,16260.0,82.2931,82.3931,82.284,82.384,16260.0
2018-08-01 13:50:00,90.66,90.66,90.5,90.62,19952.0,82.3658,82.3658,82.2204,82.3295,19952.0
2018-08-01 14:00:00,90.6,90.68,90.46,90.66,57780.0,82.3113,82.384,82.1841,82.3658,57780.0
2018-08-01 14:10:00,90.67,90.81,90.61,90.71,20116.0,82.3749,82.5021,82.3204,82.4112,20116.0
2018-08-01 14:20:00,90.71,90.87,90.69,90.86,18242.0,82.4112,82.5566,82.3931,82.5475,18242.0
2018-08-01 14:30:00,90.86,90.89,90.7,90.72,35220.0,82.5475,82.5748,82.4021,82.4203,35220.0
2018-08-01 14:40:00,90.72,90.78,90.65,90.76,24663.0,82.4203,82.4748,82.3567,82.4567,24663.0
2018-08-01 14:50:00,90.76,91.01,90.75,90.99,18418.0,82.4567,82.6838,82.4476,82.6656,18418.0
2018-08-01 15:00:00,90.98,91.01,90.9,91.0,28860.0,82.6565,82.6838,82.5838,82.6747,28860.0
2018-08-01 15:10:00,91.03,91.05,90.97,90.99,21008.0,82.702,82.7201,82.6474,82.6656,21008.0
2018-08-01 15:20:00,90.98,91.0,90.94,90.97,21620.0,82.6565,82.6747,82.6202,82.6474,21620.0
2018-08-01 15:30:00,90.97,91.01,90.92,90.97,28767.0,82.6474,82.6838,82.602,82.6474,28767.0
2018-08-01 15:40:00,90.97,91.1,90.94,91.06,53238.0,82.6474,82.7656,82.6202,82.7292,53238.0
2018-08-01 15:50:00,91.06,91.09,91.0,91.02,107562.0,82.7292,82.7565,82.6747,82.6929,107562.0
2018-08-02 09:30:00,90.65,90.68,90.08,90.27,61539.0,82.3567,82.384,81.8389,82.0115,61539.0
2018-08-02 09:40:00,90.35,90.79,90.34,90.53,40996.0,82.0842,82.4839,82.0751,82.2477,40996.0
2018-08-02 09:50:00,90.53,91.06,90.53,90.96,56403.0,82.2477,82.7292,82.2477,82.6384,56403.0
2018-08-02 10:00:00,90.92,91.08,90.65,90.8,31322.0,82.602,82.7474,82.3567,82.493,31322.0
2018-08-02 10:10:00,90.83,91.08,90.77,91.0,20545.0,82.5203,82.7474,82.4657,82.6747,20545.0
2018-08-02 10:20:00,90.99,91.69,90.98,91.53,27168.0,82.6656,83.3016,82.6565,83.1562,27168.0
2018-08-02 10:30:00,91.55,91.75,91.31,91.61,38105.0,83.1744,83.3561,82.9563,83.2289,38105.0
2018-08-02 10:40:00,91.6,91.63,91.17,91.18,25050.0,83.2198,83.2471,82.8291,82.8382,25050.0
2018-08-02 10:50:00,91.2,91.55,91.13,91.3,25205.0,82.8564,83.1744,82.7928,82.9473,25205.0
2018-08-02 11:00:00,91.3,91.58,91.08,91.15,44039.0,82.9473,83.2016,82.7474,82.811,44039.0
2018-08-02 11:10:00,91.14,91.61,91.14,91.51,44643.0,82.8019,83.2289,82.8019,83.138,44643.0
2018-08-02 11:20:00,91.51,91.73,91.46,91.59,24614.0,83.138,83.3379,83.0926,83.2107,24614.0
2018-08-02 11:30:00,91.61,91.63,91.35,91.57,20433.0,83.2289,83.2471,82.9927,83.1926,20433.0
2018-08-02 11:40:00,91.58,91.65,91.45,91.57,14699.0,83.2016,83.2652,83.0835,83.1926,14699.0
2018-08-02 11:50:00,91.6,91.62,91.34,91.48,18283.0,83.2198,83.238,82.9836,83.1108,18283.0
2018-08-02 12:00:00,91.47,91.57,91.42,91.49,17162.0,83.1017,83.1926,83.0563,83.1199,17162.0
2018-08-02 12:10:00,91.46,91.46,91.28,91.44,23781.0,83.0926,83.0926,82.9291,83.0744,23781.0
2018-08-02 12:20:00,91.45,91.73,91.43,91.65,20701.0,83.0835,83.3379,83.0654,83.2652,20701.0
2018-08-02 12:30:00,91.67,91.9,91.64,91.87,18241.0,83.2834,83.4924,83.2561,83.4651,18241.0
2018-08-02 12:40:00,91.87,91.93,91.81,91.85,23329.0,83.4651,83.5196,83.4106,83.4469,23329.0
2018-08-02 12:50:00,91.82,91.85,91.73,91.79,20969.0,83.4197,83.4469,83.3379,83.3924,20969.0
2018-08-02 13:00:00,91.74,91.89,91.74,91.83,41994.0,83.347,83.4833,83.347,83.4288,41994.0
2018-08-02 13:10:00,91.83,91.85,91.7,91.73,16908.0,83.4288,83.4469,83.3107,83.3379,16908.0
2018-08-02 13:20:00,91.71,91.86,91.7,91.84,13053.0,83.3197,83.456,83.3107,83.4378,13053.0
2018-08-02 13:30:00,91.84,92.04,91.83,92.01,17258.0,83.4378,83.6196,83.4288,83.5923,17258.0
2018-08-02 13:40:00,92.02,92.1,92.01,92.1,9191.0,83.6014,83.6741,83.5923,83.6741,9191.0
2018-08-02 13:50:00,92.07,92.27,92.07,92.22,20273.0,83.6468,83.8285,83.6468,83.7831,20273.0
2018-08-02 14:00:00,92.22,92.36,92.18,92.3,20974.0,83.7831,83.9103,83.7467,83.8558,20974.0
2018-08-02 14:10:00,92.29,92.29,92.01,92.03,15523.0,83.8467,83.8467,83.5923,83.6105,15523.0
2018-08-02 14:20:00,92.0,92.04,91.75,91.76,9423.0,83.5832,83.6196,83.3561,83.3652,9423.0
2018-08-02 14:30:00,91.78,91.98,91.75,91.95,18002.0,83.3833,83.565,83.3561,83.5378,18002.0
2018-08-02 14:40:00,91.9,91.94,91.65,91.7,40024.0,83.4924,83.5287,83.2652,83.3107,40024.0
2018-08-02 14:50:00,91.7,91.75,91.58,91.62,53507.0,83.3107,83.3561,83.2016,83.238,53507.0
2018-08-02 15:00:00,91.63,91.72,91.56,91.61,35337.0,83.2471,83.3288,83.1835,83.2289,35337.0
2018-08-02 15:10:00,91.59,91.79,91.51,91.77,23707.0,83.2107,83.3924,83.138,83.3743,23707.0
2018-08-02 15:20:00,91.77,91.78,91.68,91.73,21610.0,83.3743,83.3833,83.2925,83.3379,21610.0
2018-08-02 15:30:00,91.74,91.95,91.72,91.94,38946.0,83.347,83.5378,83.3288,83.5287,38946.0
2018-08-02 15:40:00,91.94,92.06,91.87,92.06,41427.0,83.5287,83.6377,83.4651,83.6377,41427.0
2018-08-02 15:50:00,92.06,92.11,91.99,92.03,78585.0,83.6377,83.6831,83.5741,83.6105,78585.0
2018-08-03 09:30:00,92.26,92.51,92.09,92.44,34593.0,83.8194,84.0466,83.665,83.983,34593.0
2018-08-03 09:40:00,92.39,92.58,92.06,92.06,32695.0,83.9375,84.1101,83.6377,83.6377,32695.0
2018-08-03 09:50:00,92.12,92.28,91.81,91.97,16198.0,83.6922,83.8376,83.4106,83.556,16198.0
2018-08-03 10:00:00,92.03,92.36,91.99,92.36,15050.0,83.6105,83.9103,83.5741,83.9103,15050.0
2018-08-03 10:10:00,92.38,92.61,92.25,92.34,31881.0,83.9284,84.1374,83.8103,83.8921,31881.0
2018-08-03 10:20:00,92.34,92.5,92.22,92.48,23222.0,83.8921,84.0375,83.7831,84.0193,23222.0
2018-08-03 10:30:00,92.46,92.46,92.25,92.3,11492.0,84.0011,84.0011,83.8103,83.8558,11492.0
2018-08-03 10:40:00,92.34,92.56,92.25,92.55,22071.0,83.8921,84.092,83.8103,84.0829,22071.0
2018-08-03 10:50:00,92.51,92.7,92.44,92.5,10158.0,84.0466,84.2192,83.983,84.0375,10158.0
2018-08-03 11:00:00,92.53,92.92,92.53,92.76,12744.0,84.0647,84.419,84.0647,84.2737,12744.0
2018-08-03 11:10:00,92.74,92.74,92.53,92.57,17328.0,84.2555,84.2555,84.0647,84.1011,17328.0
2018-08-03 11:20:00,92.6,92.81,92.41,92.46,20158.0,84.1283,84.3191,83.9557,84.0011,20158.0
2018-08-03 11:30:00,92.45,92.72,92.45,92.68,15553.0,83.992,84.2373,83.992,84.201,15553.0
2018-08-03 11:40:00,92.64,92.69,92.5,92.55,24945.0,84.1647,84.2101,84.0375,84.0829,24945.0
2018-08-03 11:50:00,92.56,92.76,92.53,92.57,11296.0,84.092,84.2737,84.0647,84.1011,11296.0
2018-08-03 12:00:00,92.58,92.62,92.52,92.59,7581.0,84.1101,84.1465,84.0556,84.1192,7581.0
2018-08-03 12:10:00,92.57,92.67,92.57,92.65,4641.0,84.1011,84.1919,84.1011,84.1737,4641.0
2018-08-03 12:20:00,92.65,92.66,92.59,92.66,3910.0,84.1737,84.1828,84.1192,84.1828,3910.0
2018-08-03 12:30:00,92.61,92.75,92.61,92.69,5324.0,84.1374,84.2646,84.1374,84.2101,5324.0
2018-08-03 12:40:00,92.67,92.71,92.57,92.62,7786.0,84.1919,84.2283,84.1011,84.1465,7786.0
2018-08-03 12:50:00,92.63,92.73,92.63,92.63,4509.0,84.1556,84.2464,84.1556,84.1556,4509.0
2018-08-03 13:00:00,92.67,92.72,92.63,92.68,4299.0,84.1919,84.2373,84.1556,84.201,4299.0
2018-08-03 13:10:00,92.68,92.7,92.49,92.49,13737.0,84.201,84.2192,84.0284,84.0284,13737.0
2018-08-03 13:20:00,92.49,92.56,92.47,92.52,10763.0,84.0284,84.092,84.0102,84.0556,10763.0
2018-08-03 13:30:00,92.5,92.52,92.46,92.5,3100.0,84.0375,84.0556,84.0011,84.0375,3100.0
2018-08-03 13:40:00,92.54,92.54,92.4,92.4,4515.0,84.0738,84.0738,83.9466,83.9466,4515.0
2018-08-03 13:50:00,92.4,92.41,92.34,92.37,7975.0,83.9466,83.9557,83.8921,83.9194,7975.0
2018-08-03 14:00:00,92.37,92.44,92.33,92.41,5906.0,83.9194,83.983,83.883,83.9557,5906.0
2018-08-03 14:10:00,92.39,92.41,92.34,92.34,8438.0,83.9375,83.9557,83.8921,83.8921,8438.0
2018-08-03 14:20:00,92.34,92.37,92.2,92.2,11368.0,83.8921,83.9194,83.7649,83.7649,11368.0
2018-08-03 14:30:00,92.22,92.28,92.2,92.25,4272.0,83.7831,83.8376,83.7649,83.8103,4272.0
2018-08-03 14:40:00,92.25,92.27,92.2,92.23,7255.0,83.8103,83.8285,83.7649,83.7922,7255.0
2018-08-03 14:50:00,92.25,92.4,92.25,92.4,18810.0,83.8103,83.9466,83.8103,83.9466,18810.0
2018-08-03 15:00:00,92.4,92.54,92.39,92.52,13130.0,83.9466,84.0738,83.9375,84.0556,13130.0
2018-08-03 15:10:00,92.54,92.68,92.49,92.65,5965.0,84.0738,84.201,84.0284,84.1737,5965.0
2018-08-03 15:20:00,92.65,92.68,92.59,92.59,9504.0,84.1737,84.201,84.1192,84.1192,9504.0
2018-08-03 15:30:00,92.59,92.61,92.52,92.53,9743.0,84.1192,84.1374,84.0556,84.0647,9743.0
2018-08-03 15:40:00,92.51,92.64,92.5,92.63,22909.0,84.0466,84.1647,84.0375,84.1556,22909.0
2018-08-03 15:50:00,92.64,92.68,92.59,92.62,68032.0,84.1647,84.201,84.1192,84.1465,68032.0
2018-08-06 09:30:00,92.3,92.31,91.88,92.1,29869.0,83.8558,83.8649,83.4742,83.6741,29869.0
2018-08-06 09:40:00,92.07,92.42,92.05,92.12,10985.0,83.6468,83.9648,83.6286,83.6922,10985.0
2018-08-06 09:50:00,92.19,92.66,92.11,92.38,21260.0,83.7558,84.1828,83.6831,83.9284,21260.0
2018-08-06 10:00:00,92.31,92.56,92.26,92.56,8221.0,83.8649,84.092,83.8194,84.092,8221.0
2018-08-06 10:10:00,92.55,92.69,92.41,92.46,15407.0,84.0829,84.2101,83.9557,84.0011,15407.0
2018-08-06 10:20:00,92.46,92.61,92.38,92.38,18908.0,84.0011,84.1374,83.9284,83.9284,18908.0
2018-08-06 10:30:00,92.35,92.4,92.08,92.18,26378.0,83.9012,83.9466,83.6559,83.7467,26378.0
2018-08-06 10:40:00,92.19,92.36,91.99,92.36,26599.0,83.7558,83.9103,83.5741,83.9103,26599.0
2018-08-06 10:50:00,92.36,92.45,92.3,92.36,17539.0,83.9103,83.992,83.8558,83.9103,17539.0
2018-08-06 11:00:00,92.34,92.37,92.2,92.2,30762.0,83.8921,83.9194,83.7649,83.7649,30762.0
2018-08-06 11:10:00,92.23,92.35,92.2,92.28,37070.0,83.7922,83.9012,83.7649,83.8376,37070.0
2018-08-06 11:20:00,92.28,92.49,92.24,92.42,40958.0,83.8376,84.0284,83.8013,83.9648,40958.0
2018-08-06 11:30:00,92.45,92.48,92.31,92.43,25043.0,83.992,84.0193,83.8649,83.9739,25043.0
2018-08-06 11:40:00,92.42,92.68,92.42,92.59,17058.0,83.9648,84.201,83.9648,84.1192,17058.0
2018-08-06 11:50:00,92.57,92.71,92.48,92.52,27703.0,84.1011,84.2283,84.0193,84.0556,27703.0
2018-08-06 12:00:00,92.53,92.53,92.35,92.38,9154.0,84.0647,84.0647,83.9012,83.9284,9154.0
2018-08-06 12:10:00,92.38,92.47,92.35,92.38,8706.0,83.9284,84.0102,83.9012,83.9284,8706.0
2018-08-06 12:20:00,92.4,92.47,92.34,92.45,13481.0,83.9466,84.0102,83.8921,83.992,13481.0
2018-08-06 12:30:00,92.47,92.62,92.36,92.62,21596.0,84.0102,84.1465,83.9103,84.1465,21596.0
2018-08-06 12:40:00,92.62,92.77,92.62,92.76,5961.0,84.1465,84.2828,84.1465,84.2737,5961.0
2018-08-06 12:50:00,92.73,92.76,92.72,92.74,5649.0,84.2464,84.2737,84.2373,84.2555,5649.0
2018-08-06 13:00:00,92.74,92.93,92.73,92.86,17793.0,84.2555,84.4281,84.2464,84.3645,17793.0
2018-08-06 13:10:00,92.88,92.9,92.58,92.58,12631.0,84.3827,84.4009,84.1101,84.1101,12631.0
2018-08-06 13:20:00,92.55,92.6,92.44,92.44,10891.0,84.0829,84.1283,83.983,83.983,10891.0
2018-08-06 13:30:00,92.43,92.52,92.39,92.52,9789.0,83.9739,84.0556,83.9375,84.0556,9789.0
2018-08-06 13:40:00,92.53,92.58,92.47,92.49,6653.0,84.0647,84.1101,84.0102,84.0284,6653.0
2018-08-06 13:50:00,92.5,92.5,92.36,92.38,25753.0,84.0375,84.0375,83.9103,83.9284,25753.0
2018-08-06 14:00:00,92.38,92.57,92.37,92.55,19702.0,83.9284,84.1011,83.9194,84.0829,19702.0
2018-08-06 14:10:00,92.58,92.66,92.57,92.66,9995.0,84.1101,84.1828,84.1011,84.1828,9995.0
2018-08-06 14:20:00,92.66,92.68,92.62,92.63,10177.0,84.1828,84.201,84.1465,84.1556,10177.0
2018-08-06 14:30:00,92.63,92.69,92.63,92.68,9694.0,84.1556,84.2101,84.1556,84.201,9694.0
2018-08-06 14:40:00,92.69,92.71,92.67,92.69,11063.0,84.2101,84.2283,84.1919,84.2101,11063.0
2018-08-06 14:50:00,92.7,92.76,92.69,92.69,12264.0,84.2192,84.2737,84.2101,84.2101,12264.0
2018-08-06 15:00:00,92.69,92.71,92.64,92.69,12448.0,84.2101,84.2283,84.1647,84.2101,12448.0
2018-08-06 15:10:00,92.7,92.75,92.66,92.68,20262.0,84.2192,84.2646,84.1828,84.201,20262.0
2018-08-06 15:20:00,92.67,92.69,92.61,92.67,17761.0,84.1919,84.2101,84.1374,84.1919,17761.0
2018-08-06 15:30:00,92.67,92.7,92.64,92.65,28814.0,84.1919,84.2192,84.1647,84.1737,28814.0
2018-08-06 15:40:00,92.65,92.66,92.57,92.65,34902.0,84.1737,84.1828,84.1011,84.1737,34902.0
2018-08-06 15:50:00,92.65,92.74,92.63,92.67,119546.0,84.1737,84.2555,84.1556,84.1919,119546.0
2018-08-07 09:30:00,93.0,93.21,92.81,93.06,35854.0,84.4917,84.6825,84.3191,84.5462,35854.0
2018-08-07 09:40:00,93.1,93.63,93.02,93.11,41042.0,84.5826,85.0641,84.5099,84.5917,41042.0
2018-08-07 09:50:00,93.12,93.73,93.07,93.39,32832.0,84.6007,85.1549,84.5553,84.846,32832.0
2018-08-07 10:00:00,93.46,93.6,93.31,93.57,14105.0,84.9096,85.0368,84.7734,85.0096,14105.0
2018-08-07 10:10:00,93.6,93.71,93.25,93.29,24279.0,85.0368,85.1368,84.7189,84.7552,24279.0
2018-08-07 10:20:00,93.31,93.33,93.21,93.33,13282.0,84.7734,84.7915,84.6825,84.7915,13282.0
2018-08-07 10:30:00,93.37,93.68,93.24,93.59,29374.0,84.8279,85.1095,84.7098,85.0277,29374.0
2018-08-07 10:40:00,93.62,93.62,93.37,93.45,23096.0,85.055,85.055,84.8279,84.9006,23096.0
2018-08-07 10:50:00,93.45,93.48,93.2,93.23,44695.0,84.9006,84.9278,84.6734,84.7007,44695.0
2018-08-07 11:00:00,93.2,93.39,93.09,93.26,18521.0,84.6734,84.846,84.5735,84.7279,18521.0
2018-08-07 11:10:00,93.25,93.26,93.05,93.19,24648.0,84.7189,84.7279,84.5372,84.6643,24648.0
2018-08-07 11:20:00,93.18,93.3,93.03,93.18,28026.0,84.6553,84.7643,84.519,84.6553,28026.0
2018-08-07 11:30:00,93.18,93.22,92.9,93.18,25540.0,84.6553,84.6916,84.4009,84.6553,25540.0
2018-08-07 11:40:00,93.13,93.23,92.97,93.01,20615.0,84.6098,84.7007,84.4645,84.5008,20615.0
2018-08-07 11:50:00,93.03,93.23,93.0,93.11,12312.0,84.519,84.7007,84.4917,84.5917,12312.0
2018-08-07 12:00:00,93.11,93.2,93.11,93.18,23651.0,84.5917,84.6734,84.5917,84.6553,23651.0
2018-08-07 12:10:00,93.21,93.26,93.08,93.11,11015.0,84.6825,84.7279,84.5644,84.5917,11015.0
2018-08-07 12:20:00,93.12,93.19,93.03,93.08,37979.0,84.6007,84.6643,84.519,84.5644,37979.0
2018-08-07 12:30:00,93.12,93.29,93.11,93.15,15557.0,84.6007,84.7552,84.5917,84.628,15557.0
2018-08-07 12:40:00,93.19,93.32,93.17,93.3,23698.0,84.6643,84.7824,84.6462,84.7643,23698.0
2018-08-07 12:50:00,93.28,93.41,93.2,93.23,31643.0,84.7461,84.8642,84.6734,84.7007,31643.0
2018-08-07 13:00:00,93.21,93.25,93.14,93.22,7086.0,84.6825,84.7189,84.6189,84.6916,7086.0
2018-08-07 13:10:00,93.22,93.26,93.19,93.24,11149.0,84.6916,84.7279,84.6643,84.7098,11149.0
2018-08-07 13:20:00,93.24,93.26,93.17,93.2,17518.0,84.7098,84.7279,84.6462,84.6734,17518.0
2018-08-07 13:30:00,93.2,93.24,93.11,93.13,14493.0,84.6734,84.7098,84.5917,84.6098,14493.0
2018-08-07 13:40:00,93.1,93.16,93.06,93.16,19358.0,84.5826,84.6371,84.5462,84.6371,19358.0
2018-08-07 13:50:00,93.14,93.23,93.12,93.2,16482.0,84.6189,84.7007,84.6007,84.6734,16482.0
2018-08-07 14:00:00,93.2,93.2,93.07,93.09,22477.0,84.6734,84.6734,84.5553,84.5735,22477.0
2018-08-07 14:10:00,93.06,93.2,93.06,93.15,16964.0,84.5462,84.6734,84.5462,84.628,16964.0
2018-08-07 14:20:00,93.16,93.19,93.14,93.16,14913.0,84.6371,84.6643,84.6189,84.6371,14913.0
2018-08-07 14:30:00,93.13,93.13,93.0,93.05,46762.0,84.6098,84.6098,84.4917,84.5372,46762.0
2018-08-07 14:40:00,93.04,93.06,92.94,92.95,22017.0,84.5281,84.5462,84.4372,84.4463,22017.0
2018-08-07 14:50:00,92.94,92.97,92.82,92.88,36989.0,84.4372,84.4645,84.3282,84.3827,36989.0
2018-08-07 15:00:00,92.88,92.92,92.8,92.84,35223.0,84.3827,84.419,84.31,84.3464,35223.0
2018-08-07 15:10:00,92.84,92.87,92.6,92.66,38859.0,84.3464,84.3736,84.1283,84.1828,38859.0
2018-08-07 15:20:00,92.64,92.96,92.63,92.91,32953.0,84.1647,84.4554,84.1556,84.41,32953.0
2018-08-07 15:30:00,92.87,92.9,92.72,92.84,30680.0,84.3736,84.4009,84.2373,84.3464,30680.0
2018-08-07 15:40:00,92.86,92.93,92.7,92.9,61032.0,84.3645,84.4281,84.2192,84.4009,61032.0
2018-08-07 15:50:00,92.92,92.92,92.71,92.84,140392.0,84.419,84.419,84.2283,84.3464,140392.0
2018-08-08 09:30:00,97.41,100.49,96.52,99.26,492200.0,88.4983,91.2965,87.6897,90.179,492200.0
2018-08-08 09:40:00,99.2,99.5,98.3,99.27,254838.0,90.1245,90.3971,89.3068,90.1881,254838.0
2018-08-08 09:50:00,99.27,99.99,99.23,99.76,233337.0,90.1881,90.8422,90.1518,90.6333,233337.0
2018-08-08 10:00:00,99.72,99.93,99.42,99.71,183792.0,90.5969,90.7877,90.3244,90.5878,183792.0
2018-08-08 10:10:00,99.71,99.99,99.31,99.41,194898.0,90.5878,90.8422,90.2244,90.3153,194898.0
2018-08-08 10:20:00,99.39,99.45,97.23,97.68,275073.0,90.2971,90.3516,88.3347,88.7436,275073.0
2018-08-08 10:30:00,97.84,98.32,97.46,97.79,152556.0,88.8889,89.325,88.5437,88.8435,152556.0
2018-08-08 10:40:00,97.85,98.39,97.61,98.39,200635.0,88.898,89.3886,88.68,89.3886,200635.0
2018-08-08 10:50:00,98.4,98.83,98.4,98.67,120638.0,89.3977,89.7884,89.3977,89.643,120638.0
2018-08-08 11:00:00,98.73,98.89,98.01,98.51,106680.0,89.6975,89.8429,89.0434,89.4976,106680.0
2018-08-08 11:10:00,98.51,98.71,98.29,98.57,62026.0,89.4976,89.6793,89.2978,89.5521,62026.0
2018-08-08 11:20:00,98.47,98.52,97.7,97.75,68949.0,89.4613,89.5067,88.7617,88.8072,68949.0
2018-08-08 11:30:00,97.79,98.2,97.75,98.09,116769.0,88.8435,89.216,88.8072,89.1161,116769.0
2018-08-08 11:40:00,98.07,98.38,97.96,98.35,101710.0,89.0979,89.3795,88.998,89.3523,101710.0
2018-08-08 11:50:00,98.33,98.62,98.23,98.3,72121.0,89.3341,89.5976,89.2432,89.3068,72121.0
2018-08-08 12:00:00,98.31,98.47,98.26,98.27,75649.0,89.3159,89.4613,89.2705,89.2796,75649.0
2018-08-08 12:10:00,98.29,98.84,98.28,98.78,61029.0,89.2978,89.7974,89.2887,89.7429,61029.0
2018-08-08 12:20:00,98.83,98.85,98.6,98.73,88068.0,89.7884,89.8065,89.5794,89.6975,88068.0
2018-08-08 12:30:00,98.74,98.85,98.53,98.62,55130.0,89.7066,89.8065,89.5158,89.5976,55130.0
2018-08-08 12:40:00,98.65,98.74,98.26,98.26,41790.0,89.6248,89.7066,89.2705,89.2705,41790.0
2018-08-08 12:50:00,98.27,98.34,97.88,98.27,55477.0,89.2796,89.3432,88.9253,89.2796,55477.0
2018-08-08 13:00:00,98.21,98.27,97.81,97.86,44474.0,89.2251,89.2796,88.8617,88.9071,44474.0
2018-08-08 13:10:00,97.83,97.99,97.57,97.99,60082.0,88.8798,89.0252,88.6436,89.0252,60082.0
2018-08-08 13:20:00,97.96,98.02,97.71,97.72,34354.0,88.998,89.0525,88.7708,88.7799,34354.0
2018-08-08 13:30:00,97.71,98.0,97.65,97.97,34508.0,88.7708,89.0343,88.7163,89.007,34508.0
2018-08-08 13:40:00,97.96,97.97,97.68,97.75,36990.0,88.998,89.007,88.7436,88.8072,36990.0
2018-08-08 13:50:00,97.75,97.93,97.57,97.88,31981.0,88.8072,88.9707,88.6436,88.9253,31981.0
2018-08-08 14:00:00,97.88,97.96,97.7,97.84,51354.0,88.9253,88.998,88.7617,88.8889,51354.0
2018-08-08 14:10:00,97.85,97.85,97.49,97.73,39736.0,88.898,88.898,88.5709,88.789,39736.0
2018-08-08 14:20:00,97.73,97.94,97.7,97.79,55229.0,88.789,88.9798,88.7617,88.8435,55229.0
2018-08-08 14:30:00,97.84,98.22,97.81,98.05,49739.0,88.8889,89.2342,88.8617,89.0797,49739.0
2018-08-08 14:40:00,98.07,98.23,97.97,98.1,58002.0,89.0979,89.2432,89.007,89.1251,58002.0
2018-08-08 14:50:00,98.09,98.45,98.08,98.29,52356.0,89.1161,89.4431,89.107,89.2978,52356.0
2018-08-08 15:00:00,98.25,98.56,98.25,98.46,76870.0,89.2614,89.5431,89.2614,89.4522,76870.0
2018-08-08 15:10:00,98.46,98.51,98.16,98.49,66596.0,89.4522,89.4976,89.1797,89.4795,66596.0
2018-08-08 15:20:00,98.48,99.23,98.45,99.22,139437.0,89.4704,90.1518,89.4431,90.1427,139437.0
2018-08-08 15:30:00,99.2,99.38,98.77,98.91,123876.0,90.1245,90.288,89.7338,89.861,123876.0
2018-08-08 15:40:00,98.91,98.94,98.41,98.66,174863.0,89.861,89.8883,89.4068,89.6339,174863.0
2018-08-08 15:50:00,98.66,98.96,98.6,98.77,315777.0,89.6339,89.9065,89.5794,89.7338,315777.0
2018-08-09 09:30:00,99.15,99.92,98.62,99.73,86425.0,90.0791,90.7786,89.5976,90.606,86425.0
2018-08-09 09:40:00,99.73,100.0,99.65,99.97,78849.0,90.606,90.8513,90.5333,90.8241,78849.0
2018-08-09 09:50:00,99.96,100.23,99.77,100.15,75299.0,90.815,91.0603,90.6424,90.9876,75299.0
2018-08-09 10:00:00,100.15,100.43,100.03,100.41,88550.0,90.9876,91.242,90.8786,91.2238,88550.0
2018-08-09 10:10:00,100.41,101.07,100.41,101.0,93047.0,91.2238,91.8234,91.2238,91.7598,93047.0
2018-08-09 10:20:00,100.98,101.44,100.61,101.2,63164.0,91.7417,92.1596,91.4055,91.9415,63164.0
2018-08-09 10:30:00,101.22,101.33,101.04,101.22,51319.0,91.9597,92.0596,91.7962,91.9597,51319.0
2018-08-09 10:40:00,101.19,101.48,101.09,101.33,58526.0,91.9324,92.1959,91.8416,92.0596,58526.0
2018-08-09 10:50:00,101.31,101.41,101.0,101.02,43274.0,92.0415,92.1323,91.7598,91.778,43274.0
2018-08-09 11:00:00,101.03,101.38,100.81,101.33,42803.0,91.7871,92.1051,91.5872,92.0596,42803.0
2018-08-09 11:10:00,101.31,101.58,101.2,101.55,53908.0,92.0415,92.2868,91.9415,92.2595,53908.0
2018-08-09 11:20:00,101.58,101.58,101.21,101.44,46832.0,92.2868,92.2868,91.9506,92.1596,46832.0
2018-08-09 11:30:00,101.44,101.79,101.37,101.65,47712.0,92.1596,92.4776,92.096,92.3504,47712.0
2018-08-09 11:40:00,101.61,102.06,101.57,101.76,80734.0,92.314,92.7229,92.2777,92.4503,80734.0
2018-08-09 11:50:00,101.76,102.1,101.68,101.68,40779.0,92.4503,92.7592,92.3776,92.3776,40779.0
2018-08-09 12:00:00,101.68,101.95,101.56,101.72,50998.0,92.3776,92.6229,92.2686,92.414,50998.0
2018-08-09 12:10:00,101.67,102.26,101.67,102.25,33399.0,92.3685,92.9046,92.3685,92.8955,33399.0
2018-08-09 12:20:00,102.3,102.39,102.03,102.35,90231.0,92.9409,93.0227,92.6956,92.9863,90231.0
2018-08-09 12:30:00,102.35,102.79,102.3,102.71,80724.0,92.9863,93.3861,92.9409,93.3134,80724.0
2018-08-09 12:40:00,102.7,102.87,102.65,102.72,68120.0,93.3043,93.4588,93.2589,93.3225,68120.0
2018-08-09 12:50:00,102.73,102.91,102.66,102.8,60775.0,93.3316,93.4951,93.268,93.3952,60775.0
2018-08-09 13:00:00,102.8,103.11,102.68,102.81,117418.0,93.3952,93.6768,93.2861,93.4042,117418.0
2018-08-09 13:10:00,102.79,102.87,102.55,102.7,90343.0,93.3861,93.4588,93.168,93.3043,90343.0
2018-08-09 13:20:00,102.66,102.92,102.38,102.76,90865.0,93.268,93.5042,93.0136,93.3588,90865.0
2018-08-09 13:30:00,102.74,102.87,102.45,102.81,42694.0,93.3406,93.4588,93.0772,93.4042,42694.0
2018-08-09 13:40:00,102.81,102.86,102.65,102.75,22267.0,93.4042,93.4497,93.2589,93.3497,22267.0
2018-08-09 13:50:00,102.77,103.04,102.76,102.97,62076.0,93.3679,93.6132,93.3588,93.5496,62076.0
2018-08-09 14:00:00,102.97,102.97,102.54,102.6,46805.0,93.5496,93.5496,93.1589,93.2135,46805.0
2018-08-09 14:10:00,102.58,102.65,102.38,102.61,70088.0,93.1953,93.2589,93.0136,93.2225,70088.0
2018-08-09 14:20:00,102.62,102.62,102.09,102.15,53300.0,93.2316,93.2316,92.7501,92.8046,53300.0
2018-08-09 14:30:00,102.15,102.29,102.1,102.2,65681.0,92.8046,92.9318,92.7592,92.85,65681.0
2018-08-09 14:40:00,102.2,102.26,101.95,102.1,56863.0,92.85,92.9046,92.6229,92.7592,56863.0
2018-08-09 14:50:00,102.09,102.15,101.12,101.12,128654.0,92.7501,92.8046,91.8689,91.8689,128654.0
2018-08-09 15:00:00,101.12,101.7,101.09,101.37,64108.0,91.8689,92.3958,91.8416,92.096,64108.0
2018-08-09 15:10:00,101.37,101.38,101.05,101.07,87546.0,92.096,92.1051,91.8053,91.8234,87546.0
2018-08-09 15:20:00,101.07,101.5,101.07,101.22,53522.0,91.8234,92.2141,91.8234,91.9597,53522.0
2018-08-09 15:30:00,101.18,101.32,101.11,101.13,66244.0,91.9234,92.0506,91.8598,91.8779,66244.0
2018-08-09 15:40:00,101.12,101.22,100.68,100.75,124419.0,91.8689,91.9597,91.4691,91.5327,124419.0
2018-08-09 15:50:00,100.77,100.9,100.54,100.76,241663.0,91.5509,91.669,91.3419,91.5418,241663.0
2018-08-10 09:30:00,100.05,100.32,99.25,100.23,64922.0,90.8967,91.142,90.1699,91.0603,64922.0
2018-08-10 09:40:00,100.14,100.8,100.07,100.55,37184.0,90.9785,91.5781,90.9149,91.351,37184.0
2018-08-10 09:50:00,100.58,100.59,99.93,100.03,34810.0,91.3783,91.3873,90.7877,90.8786,34810.0
2018-08-10 10:00:00,100.01,100.14,99.76,100.1,26143.0,90.8604,90.9785,90.6333,90.9422,26143.0
2018-08-10 10:10:00,100.08,100.53,99.95,100.34,25142.0,90.924,91.3328,90.8059,91.1602,25142.0
2018-08-10 10:20:00,100.34,100.38,100.03,100.1,16973.0,91.1602,91.1966,90.8786,90.9422,16973.0
2018-08-10 10:30:00,100.1,100.2,99.92,100.0,28036.0,90.9422,91.033,90.7786,90.8513,28036.0
2018-08-10 10:40:00,99.99,100.03,99.79,99.91,17636.0,90.8422,90.8786,90.6605,90.7696,17636.0
2018-08-10 10:50:00,99.92,100.31,99.8,100.31,18705.0,90.7786,91.133,90.6696,91.133,18705.0
2018-08-10 11:00:00,100.3,100.3,100.11,100.13,15758.0,91.1239,91.1239,90.9513,90.9694,15758.0
2018-08-10 11:10:00,100.13,100.21,100.05,100.16,19579.0,90.9694,91.0421,90.8967,90.9967,19579.0
2018-08-10 11:20:00,100.19,100.34,100.15,100.15,15119.0,91.0239,91.1602,90.9876,90.9876,15119.0
2018-08-10 11:30:00,100.15,100.3,100.13,100.15,17353.0,90.9876,91.1239,90.9694,90.9876,17353.0
2018-08-10 11:40:00,100.12,100.23,100.07,100.1,13854.0,90.9603,91.0603,90.9149,90.9422,13854.0
2018-08-10 11:50:00,100.1,100.1,99.72,99.72,14186.0,90.9422,90.9422,90.5969,90.5969,14186.0
2018-08-10 12:00:00,99.71,99.83,99.55,99.64,17279.0,90.5878,90.6969,90.4425,90.5243,17279.0
2018-08-10 12:10:00,99.67,99.86,99.65,99.77,13108.0,90.5515,90.7241,90.5333,90.6424,13108.0
2018-08-10 12:20:00,99.79,99.81,99.66,99.71,10090.0,90.6605,90.6787,90.5424,90.5878,10090.0
2018-08-10 12:30:00,99.71,99.8,99.54,99.57,14062.0,90.5878,90.6696,90.4334,90.4607,14062.0
2018-08-10 12:40:00,99.56,99.6,99.3,99.3,19566.0,90.4516,90.4879,90.2154,90.2154,19566.0
2018-08-10 12:50:00,99.3,99.31,99.07,99.14,43628.0,90.2154,90.2244,90.0064,90.07,43628.0
2018-08-10 13:00:00,99.15,99.19,99.09,99.18,16781.0,90.0791,90.1154,90.0246,90.1063,16781.0
2018-08-10 13:10:00,99.2,99.33,99.12,99.13,18330.0,90.1245,90.2426,90.0518,90.0609,18330.0
2018-08-10 13:20:00,99.12,99.3,99.11,99.3,11274.0,90.0518,90.2154,90.0427,90.2154,11274.0
2018-08-10 13:30:00,99.28,99.37,99.08,99.08,35091.0,90.1972,90.279,90.0155,90.0155,35091.0
2018-08-10 13:40:00,99.09,99.15,98.87,98.88,20065.0,90.0246,90.0791,89.8247,89.8338,20065.0
2018-08-10 13:50:00,98.91,98.91,98.66,98.66,21032.0,89.861,89.861,89.6339,89.6339,21032.0
2018-08-10 14:00:00,98.66,98.67,98.5,98.58,18060.0,89.6339,89.643,89.4885,89.5612,18060.0
2018-08-10 14:10:00,98.59,98.65,98.56,98.57,16258.0,89.5703,89.6248,89.5431,89.5521,16258.0
2018-08-10 14:20:00,98.56,98.57,98.3,98.33,20007.0,89.5431,89.5521,89.3068,89.3341,20007.0
2018-08-10 14:30:00,98.3,98.36,98.21,98.36,20891.0,89.3068,89.3614,89.2251,89.3614,20891.0
2018-08-10 14:40:00,98.37,98.53,98.27,98.47,25636.0,89.3704,89.5158,89.2796,89.4613,25636.0
2018-08-10 14:50:00,98.47,98.62,98.47,98.55,11412.0,89.4613,89.5976,89.4613,89.534,11412.0
2018-08-10 15:00:00,98.52,98.7,98.5,98.68,15665.0,89.5067,89.6703,89.4885,89.6521,15665.0
2018-08-10 15:10:00,98.68,98.81,98.57,98.78,20426.0,89.6521,89.7702,89.5521,89.7429,20426.0
2018-08-10 15:20:00,98.79,99.06,98.79,98.95,36298.0,89.752,89.9973,89.752,89.8974,36298.0
2018-08-10 15:30:00,98.96,99.04,98.73,98.84,35936.0,89.9065,89.9791,89.6975,89.7974,35936.0
2018-08-10 15:40:00,98.83,98.83,98.56,98.58,41473.0,89.7884,89.7884,89.5431,89.5612,41473.0
2018-08-10 15:50:00,98.57,98.75,98.49,98.51,137510.0,89.5521,89.7157,89.4795,89.4976,137510.0
2018-08-13 09:30:00,98.13,98.42,96.82,96.89,60365.0,89.1524,89.4159,87.9622,88.0258,60365.0
2018-08-13 09:40:00,96.89,97.08,96.51,96.8,58394.0,88.0258,88.1985,87.6806,87.9441,58394.0
2018-08-13 09:50:00,96.79,96.81,96.25,96.38,91078.0,87.935,87.9532,87.4444,87.5625,91078.0
2018-08-13 10:00:00,96.37,96.37,95.94,96.26,126365.0,87.5534,87.5534,87.1628,87.4535,126365.0
2018-08-13 10:10:00,96.23,96.34,95.94,96.29,53845.0,87.4262,87.5262,87.1628,87.4807,53845.0
2018-08-13 10:20:00,96.31,96.82,96.3,96.78,40662.0,87.4989,87.9622,87.4898,87.9259,40662.0
2018-08-13 10:30:00,96.85,96.91,96.65,96.9,23545.0,87.9895,88.044,87.8078,88.0349,23545.0
2018-08-13 10:40:00,96.92,97.41,96.81,97.41,49568.0,88.0531,88.4983,87.9532,88.4983,49568.0
2018-08-13 10:50:00,97.36,97.63,97.35,97.63,25810.0,88.4528,88.6981,88.4438,88.6981,25810.0
2018-08-13 11:00:00,97.6,97.66,97.32,97.41,25934.0,88.6709,88.7254,88.4165,88.4983,25934.0
2018-08-13 11:10:00,97.42,97.56,97.36,97.37,23691.0,88.5074,88.6345,88.4528,88.4619,23691.0
2018-08-13 11:20:00,97.4,97.49,97.19,97.21,11966.0,88.4892,88.5709,88.2984,88.3166,11966.0
2018-08-13 11:30:00,97.18,97.19,97.0,97.09,12799.0,88.2893,88.2984,88.1258,88.2075,12799.0
2018-08-13 11:40:00,97.07,97.07,96.78,96.89,20092.0,88.1894,88.1894,87.9259,88.0258,20092.0
2018-08-13 11:50:00,96.88,97.01,96.7,96.72,22121.0,88.0168,88.1349,87.8532,87.8714,22121.0
2018-08-13 12:00:00,96.7,96.92,96.65,96.86,41262.0,87.8532,88.0531,87.8078,87.9986,41262.0
2018-08-13 12:10:00,96.86,97.03,96.21,96.21,97265.0,87.9986,88.153,87.4081,87.4081,97265.0
2018-08-13 12:20:00,96.23,96.38,95.95,96.34,47937.0,87.4262,87.5625,87.1718,87.5262,47937.0
2018-08-13 12:30:00,96.34,96.35,96.07,96.33,37939.0,87.5262,87.5352,87.2809,87.5171,37939.0
2018-08-13 12:40:00,96.34,96.52,96.09,96.14,53226.0,87.5262,87.6897,87.299,87.3445,53226.0
2018-08-13 12:50:00,96.15,96.52,96.13,96.38,41292.0,87.3535,87.6897,87.3354,87.5625,41292.0
2018-08-13 13:00:00,96.36,96.36,96.01,96.01,8873.0,87.5443,87.5443,87.2263,87.2263,8873.0
2018-08-13 13:10:00,96.05,96.31,96.03,96.31,16465.0,87.2627,87.4989,87.2445,87.4989,16465.0
2018-08-13 13:20:00,96.32,96.34,96.15,96.21,10811.0,87.508,87.5262,87.3535,87.4081,10811.0
2018-08-13 13:30:00,96.21,96.27,95.92,95.92,22080.0,87.4081,87.4626,87.1446,87.1446,22080.0
2018-08-13 13:40:00,95.93,95.94,95.57,95.7,22057.0,87.1537,87.1628,86.8266,86.9447,22057.0
2018-08-13 13:50:00,95.74,96.01,95.74,95.98,26954.0,86.9811,87.2263,86.9811,87.1991,26954.0
2018-08-13 14:00:00,96.0,96.19,95.97,96.04,15821.0,87.2173,87.3899,87.19,87.2536,15821.0
2018-08-13 14:10:00,96.04,96.14,95.85,95.91,16158.0,87.2536,87.3445,87.081,87.1355,16158.0
2018-08-13 14:20:00,95.91,96.25,95.9,96.21,23918.0,87.1355,87.4444,87.1264,87.4081,23918.0
2018-08-13 14:30:00,96.25,96.32,96.16,96.26,20048.0,87.4444,87.508,87.3626,87.4535,20048.0
2018-08-13 14:40:00,96.27,96.33,96.24,96.24,18058.0,87.4626,87.5171,87.4353,87.4353,18058.0
2018-08-13 14:50:00,96.23,96.28,96.16,96.19,23144.0,87.4262,87.4716,87.3626,87.3899,23144.0
2018-08-13 15:00:00,96.16,96.26,96.11,96.22,32580.0,87.3626,87.4535,87.3172,87.4171,32580.0
2018-08-13 15:10:00,96.19,96.32,96.05,96.05,20559.0,87.3899,87.508,87.2627,87.2627,20559.0
2018-08-13 15:20:00,96.05,96.12,95.89,95.89,28130.0,87.2627,87.3263,87.1173,87.1173,28130.0
2018-08-13 15:30:00,95.87,95.96,95.75,95.9,34613.0,87.0992,87.1809,86.9901,87.1264,34613.0
2018-08-13 15:40:00,95.89,95.89,95.67,95.69,55752.0,87.1173,87.1173,86.9175,86.9356,55752.0
2018-08-13 15:50:00,95.67,95.72,95.55,95.64,108751.0,86.9175,86.9629,86.8084,86.8902,108751.0
2018-08-14 09:30:00,95.75,96.24,95.6,96.12,56948.0,86.9901,87.4353,86.8539,87.3263,56948.0
2018-08-14 09:40:00,96.12,96.87,96.09,96.61,25036.0,87.3263,88.0077,87.299,87.7715,25036.0
2018-08-14 09:50:00,96.65,96.91,96.23,96.69,28589.0,87.8078,88.044,87.4262,87.8441,28589.0
2018-08-14 10:00:00,96.61,96.86,96.61,96.76,29724.0,87.7715,87.9986,87.7715,87.9077,29724.0
2018-08-14 10:10:00,96.73,97.03,96.69,96.87,29914.0,87.8805,88.153,87.8441,88.0077,29914.0
2018-08-14 10:20:00,96.84,96.99,96.77,96.9,16264.0,87.9804,88.1167,87.9168,88.0349,16264.0
2018-08-14 10:30:00,96.85,97.08,96.77,97.08,17441.0,87.9895,88.1985,87.9168,88.1985,17441.0
2018-08-14 10:40:00,97.07,97.17,96.95,97.12,21940.0,88.1894,88.2802,88.0804,88.2348,21940.0
2018-08-14 10:50:00,97.13,97.22,97.01,97.11,15423.0,88.2439,88.3257,88.1349,88.2257,15423.0
2018-08-14 11:00:00,97.14,97.33,97.14,97.23,15332.0,88.253,88.4256,88.253,88.3347,15332.0
2018-08-14 11:10:00,97.25,97.34,97.11,97.11,13348.0,88.3529,88.4347,88.2257,88.2257,13348.0
2018-08-14 11:20:00,97.1,97.18,97.05,97.18,17444.0,88.2166,88.2893,88.1712,88.2893,17444.0
2018-08-14 11:30:00,97.19,97.22,97.11,97.22,11442.0,88.2984,88.3257,88.2257,88.3257,11442.0
2018-08-14 11:40:00,97.24,97.37,97.21,97.34,15152.0,88.3438,88.4619,88.3166,88.4347,15152.0
2018-08-14 11:50:00,97.37,97.42,97.14,97.14,27510.0,88.4619,88.5074,88.253,88.253,27510.0
2018-08-14 12:00:00,97.13,97.31,97.09,97.25,17869.0,88.2439,88.4074,88.2075,88.3529,17869.0
2018-08-14 12:10:00,97.25,97.32,97.18,97.3,12605.0,88.3529,88.4165,88.2893,88.3983,12605.0
2018-08-14 12:20:00,97.3,97.36,97.22,97.33,12053.0,88.3983,88.4528,88.3257,88.4256,12053.0
2018-08-14 12:30:00,97.32,97.4,97.29,97.37,27049.0,88.4165,88.4892,88.3892,88.4619,27049.0
2018-08-14 12:40:00,97.39,97.39,97.3,97.35,13467.0,88.4801,88.4801,88.3983,88.4438,13467.0
2018-08-14 12:50:00,97.37,97.37,97.22,97.22,12250.0,88.4619,88.4619,88.3257,88.3257,12250.0
2018-08-14 13:00:00,97.22,97.25,97.18,97.24,14912.0,88.3257,88.3529,88.2893,88.3438,14912.0
2018-08-14 13:10:00,97.24,97.27,97.19,97.2,12515.0,88.3438,88.3711,88.2984,88.3075,12515.0
2018-08-14 13:20:00,97.21,97.36,97.21,97.33,20741.0,88.3166,88.4528,88.3166,88.4256,20741.0
2018-08-14 13:30:00,97.33,97.33,97.21,97.21,13640.0,88.4256,88.4256,88.3166,88.3166,13640.0
2018-08-14 13:40:00,97.22,97.28,97.08,97.08,33881.0,88.3257,88.3802,88.1985,88.1985,33881.0
2018-08-14 13:50:00,97.07,97.18,97.0,97.15,13801.0,88.1894,88.2893,88.1258,88.2621,13801.0
2018-08-14 14:00:00,97.18,97.25,97.13,97.19,22310.0,88.2893,88.3529,88.2439,88.2984,22310.0
2018-08-14 14:10:00,97.2,97.27,97.18,97.26,22760.0,88.3075,88.3711,88.2893,88.362,22760.0
2018-08-14 14:20:00,97.26,97.26,97.19,97.26,11193.0,88.362,88.362,88.2984,88.362,11193.0
2018-08-14 14:30:00,97.26,97.34,97.18,97.34,11057.0,88.362,88.4347,88.2893,88.4347,11057.0
2018-08-14 14:40:00,97.34,97.36,97.27,97.28,11062.0,88.4347,88.4528,88.3711,88.3802,11062.0
2018-08-14 14:50:00,97.28,97.32,97.26,97.27,7462.0,88.3802,88.4165,88.362,88.3711,7462.0
2018-08-14 15:00:00,97.26,97.27,97.15,97.25,34061.0,88.362,88.3711,88.2621,88.3529,34061.0
2018-08-14 15:10:00,97.26,97.39,97.23,97.38,21263.0,88.362,88.4801,88.3347,88.471,21263.0
2018-08-14 15:20:00,97.38,97.42,97.25,97.28,25831.0,88.471,88.5074,88.3529,88.3802,25831.0
2018-08-14 15:30:00,97.26,97.26,97.18,97.26,35508.0,88.362,88.362,88.2893,88.362,35508.0
2018-08-14 15:40:00,97.27,97.32,97.2,97.25,51328.0,88.3711,88.4165,88.3075,88.3529,51328.0
2018-08-14 15:50:00,97.26,97.36,97.22,97.32,78082.0,88.362,88.4528,88.3257,88.4165,78082.0
2018-08-15 09:30:00,96.17,96.7,96.17,96.5,37257.0,87.3717,87.8532,87.3717,87.6715,37257.0
2018-08-15 09:40:00,96.45,96.45,95.83,96.03,103422.0,87.6261,87.6261,87.0628,87.2445,103422.0
2018-08-15 09:50:00,96.01,96.1,95.65,95.77,54832.0,87.2263,87.3081,86.8993,87.0083,54832.0
2018-08-15 10:00:00,95.75,95.8,95.53,95.58,36674.0,86.9901,87.0356,86.7903,86.8357,36674.0
2018-08-15 10:10:00,95.59,95.63,95.35,95.54,60713.0,86.8448,86.8811,86.6267,86.7993,60713.0
2018-08-15 10:20:00,95.54,95.58,95.23,95.23,37617.0,86.7993,86.8357,86.5177,86.5177,37617.0
2018-08-15 10:30:00,95.19,95.22,94.93,95.12,71915.0,86.4814,86.5086,86.2452,86.4178,71915.0
2018-08-15 10:40:00,95.12,95.12,94.46,94.5,31221.0,86.4178,86.4178,85.8182,85.8545,31221.0
2018-08-15 10:50:00,94.5,94.66,94.41,94.45,70370.0,85.8545,85.9999,85.7727,85.8091,70370.0
2018-08-15 11:00:00,94.43,94.43,93.54,93.83,60831.0,85.7909,85.7909,84.9823,85.2458,60831.0
2018-08-15 11:10:00,93.86,94.07,93.75,93.78,21404.0,85.273,85.4638,85.1731,85.2004,21404.0
2018-08-15 11:20:00,93.73,94.16,93.63,93.97,68333.0,85.1549,85.5456,85.0641,85.373,68333.0
2018-08-15 11:30:00,93.97,94.34,93.88,94.11,22291.0,85.373,85.7091,85.2912,85.5002,22291.0
2018-08-15 11:40:00,94.12,94.45,94.1,94.43,29333.0,85.5093,85.8091,85.4911,85.7909,29333.0
2018-08-15 11:50:00,94.44,94.44,94.13,94.17,13463.0,85.8,85.8,85.5183,85.5547,13463.0
2018-08-15 12:00:00,94.15,94.24,94.09,94.12,13713.0,85.5365,85.6183,85.482,85.5093,13713.0
2018-08-15 12:10:00,94.1,94.16,94.01,94.1,16501.0,85.4911,85.5456,85.4093,85.4911,16501.0
2018-08-15 12:20:00,94.06,94.09,93.98,94.08,16189.0,85.4547,85.482,85.3821,85.4729,16189.0
2018-08-15 12:30:00,94.07,94.62,94.07,94.56,29454.0,85.4638,85.9635,85.4638,85.909,29454.0
2018-08-15 12:40:00,94.57,94.64,94.48,94.61,16354.0,85.9181,85.9817,85.8363,85.9544,16354.0
2018-08-15 12:50:00,94.63,94.65,94.5,94.61,12715.0,85.9726,85.9908,85.8545,85.9544,12715.0
2018-08-15 13:00:00,94.63,95.01,94.6,94.81,48412.0,85.9726,86.3178,85.9453,86.1361,48412.0
2018-08-15 13:10:00,94.81,94.94,94.6,94.63,9859.0,86.1361,86.2542,85.9453,85.9726,9859.0
2018-08-15 13:20:00,94.62,94.73,94.51,94.73,7357.0,85.9635,86.0635,85.8636,86.0635,7357.0
2018-08-15 13:30:00,94.75,94.81,94.61,94.73,10919.0,86.0816,86.1361,85.9544,86.0635,10919.0
2018-08-15 13:40:00,94.75,94.8,94.69,94.71,9587.0,86.0816,86.127,86.0271,86.0453,9587.0
2018-08-15 13:50:00,94.76,95.0,94.72,94.98,14589.0,86.0907,86.3088,86.0544,86.2906,14589.0
2018-08-15 14:00:00,94.98,95.09,94.86,94.86,17436.0,86.2906,86.3905,86.1816,86.1816,17436.0
2018-08-15 14:10:00,94.9,94.93,94.7,94.85,32360.0,86.2179,86.2452,86.0362,86.1725,32360.0
2018-08-15 14:20:00,94.86,94.97,94.72,94.73,12300.0,86.1816,86.2815,86.0544,86.0635,12300.0
2018-08-15 14:30:00,94.74,94.9,94.72,94.81,14024.0,86.0725,86.2179,86.0544,86.1361,14024.0
2018-08-15 14:40:00,94.81,94.91,94.7,94.81,15577.0,86.1361,86.227,86.0362,86.1361,15577.0
2018-08-15 14:50:00,94.82,95.29,94.82,95.24,24320.0,86.1452,86.5722,86.1452,86.5268,24320.0
2018-08-15 15:00:00,95.24,95.44,95.24,95.38,22119.0,86.5268,86.7085,86.5268,86.654,22119.0
2018-08-15 15:10:00,95.4,95.44,95.26,95.34,24220.0,86.6722,86.7085,86.545,86.6176,24220.0
2018-08-15 15:20:00,95.33,95.52,95.29,95.51,22192.0,86.6086,86.7812,86.5722,86.7721,22192.0
2018-08-15 15:30:00,95.52,95.67,95.42,95.44,51054.0,86.7812,86.9175,86.6903,86.7085,51054.0
2018-08-15 15:40:00,95.44,95.78,95.43,95.76,63315.0,86.7085,87.0174,86.6994,86.9992,63315.0
2018-08-15 15:50:00,95.74,95.74,95.46,95.55,120601.0,86.9811,86.9811,86.7267,86.8084,120601.0
2018-08-16 09:30:00,96.49,97.3,96.49,97.17,34128.0,87.6624,88.3983,87.6624,88.2802,34128.0
2018-08-16 09:40:00,97.23,97.28,96.92,97.0,27544.0,88.3347,88.3802,88.0531,88.1258,27544.0
2018-08-16 09:50:00,97.05,97.25,96.85,96.98,25850.0,88.1712,88.3529,87.9895,88.1076,25850.0
2018-08-16 10:00:00,96.98,97.65,96.98,97.56,26447.0,88.1076,88.7163,88.1076,88.6345,26447.0
2018-08-16 10:10:00,97.6,97.75,97.39,97.46,15200.0,88.6709,88.8072,88.4801,88.5437,15200.0
2018-08-16 10:20:00,97.48,97.55,97.22,97.36,23557.0,88.5619,88.6255,88.3257,88.4528,23557.0
2018-08-16 10:30:00,97.41,97.64,97.39,97.58,18010.0,88.4983,88.7072,88.4801,88.6527,18010.0
2018-08-16 10:40:00,97.58,97.94,97.55,97.84,26337.0,88.6527,88.9798,88.6255,88.8889,26337.0
2018-08-16 10:50:00,97.84,98.01,97.72,97.82,27160.0,88.8889,89.0434,88.7799,88.8708,27160.0
2018-08-16 11:00:00,97.82,98.05,97.77,97.77,18878.0,88.8708,89.0797,88.8253,88.8253,18878.0
2018-08-16 11:10:00,97.77,98.15,97.77,98.11,15286.0,88.8253,89.1706,88.8253,89.1342,15286.0
2018-08-16 11:20:00,98.09,98.13,97.91,97.91,9999.0,89.1161,89.1524,88.9525,88.9525,9999.0
2018-08-16 11:30:00,97.96,98.03,97.85,97.9,12166.0,88.998,89.0615,88.898,88.9434,12166.0
2018-08-16 11:40:00,97.87,97.91,97.8,97.83,14536.0,88.9162,88.9525,88.8526,88.8798,14536.0
2018-08-16 11:50:00,97.82,97.87,97.78,97.83,7200.0,88.8708,88.9162,88.8344,88.8798,7200.0
2018-08-16 12:00:00,97.87,98.02,97.79,98.02,16951.0,88.9162,89.0525,88.8435,89.0525,16951.0
2018-08-16 12:10:00,97.99,98.03,97.91,98.01,12979.0,89.0252,89.0615,88.9525,89.0434,12979.0
2018-08-16 12:20:00,98.01,98.03,97.81,97.84,12603.0,89.0434,89.0615,88.8617,88.8889,12603.0
2018-08-16 12:30:00,97.79,97.85,97.72,97.75,8810.0,88.8435,88.898,88.7799,88.8072,8810.0
2018-08-16 12:40:00,97.73,97.73,97.52,97.73,28894.0,88.789,88.789,88.5982,88.789,28894.0
2018-08-16 12:50:00,97.72,97.78,97.67,97.67,7843.0,88.7799,88.8344,88.7345,88.7345,7843.0
2018-08-16 13:00:00,97.69,97.78,97.69,97.74,9321.0,88.7527,88.8344,88.7527,88.7981,9321.0
2018-08-16 13:10:00,97.73,97.83,97.71,97.8,7515.0,88.789,88.8798,88.7708,88.8526,7515.0
2018-08-16 13:20:00,97.8,97.9,97.78,97.87,13134.0,88.8526,88.9434,88.8344,88.9162,13134.0
2018-08-16 13:30:00,97.86,98.06,97.8,98.03,12506.0,88.9071,89.0888,88.8526,89.0615,12506.0
2018-08-16 13:40:00,98.05,98.06,97.79,97.79,11053.0,89.0797,89.0888,88.8435,88.8435,11053.0
2018-08-16 13:50:00,97.73,97.81,97.61,97.66,12082.0,88.789,88.8617,88.68,88.7254,12082.0
2018-08-16 14:00:00,97.64,97.76,97.62,97.71,12969.0,88.7072,88.8162,88.6891,88.7708,12969.0
2018-08-16 14:10:00,97.74,97.74,97.55,97.62,16118.0,88.7981,88.7981,88.6255,88.6891,16118.0
2018-08-16 14:20:00,97.62,97.66,97.46,97.46,14824.0,88.6891,88.7254,88.5437,88.5437,14824.0
2018-08-16 14:30:00,97.45,97.45,97.32,97.38,13065.0,88.5346,88.5346,88.4165,88.471,13065.0
2018-08-16 14:40:00,97.39,97.41,97.27,97.27,14012.0,88.4801,88.4983,88.3711,88.3711,14012.0
2018-08-16 14:50:00,97.27,97.3,97.2,97.29,26208.0,88.3711,88.3983,88.3075,88.3892,26208.0
2018-08-16 15:00:00,97.29,97.43,97.28,97.32,39990.0,88.3892,88.5164,88.3802,88.4165,39990.0
2018-08-16 15:10:00,97.33,97.35,97.24,97.25,25848.0,88.4256,88.4438,88.3438,88.3529,25848.0
2018-08-16 15:20:00,97.26,97.36,97.17,97.35,29236.0,88.362,88.4528,88.2802,88.4438,29236.0
2018-08-16 15:30:00,97.35,97.36,97.23,97.31,32311.0,88.4438,88.4528,88.3347,88.4074,32311.0
2018-08-16 15:40:00,97.31,97.32,97.07,97.07,43312.0,88.4074,88.4165,88.1894,88.1894,43312.0
2018-08-16 15:50:00,97.06,97.08,96.93,97.04,107485.0,88.1803,88.1985,88.0622,88.1621,107485.0
2018-08-17 09:30:00,96.61,96.72,94.51,95.56,76846.0,87.7715,87.8714,85.8636,86.8175,76846.0
2018-08-17 09:40:00,95.46,95.99,95.35,95.62,17903.0,86.7267,87.2082,86.6267,86.872,17903.0
2018-08-17 09:50:00,95.64,95.96,95.22,95.96,26018.0,86.8902,87.1809,86.5086,87.1809,26018.0
2018-08-17 10:00:00,95.97,95.97,95.54,95.73,9724.0,87.19,87.19,86.7993,86.972,9724.0
2018-08-17 10:10:00,95.77,95.8,95.41,95.41,15207.0,87.0083,87.0356,86.6812,86.6812,15207.0
2018-08-17 10:20:00,95.39,95.39,94.92,94.92,22345.0,86.6631,86.6631,86.2361,86.2361,22345.0
2018-08-17 10:30:00,94.94,95.22,94.92,95.0,20543.0,86.2542,86.5086,86.2361,86.3088,20543.0
2018-08-17 10:40:00,94.94,94.95,94.63,94.7,23921.0,86.2542,86.2633,85.9726,86.0362,23921.0
2018-08-17 10:50:00,94.66,94.89,94.41,94.45,29822.0,85.9999,86.2088,85.7727,85.8091,29822.0
2018-08-17 11:00:00,94.47,94.7,94.42,94.56,29584.0,85.8272,86.0362,85.7818,85.909,29584.0
2018-08-17 11:10:00,94.57,94.72,94.45,94.72,19600.0,85.9181,86.0544,85.8091,86.0544,19600.0
2018-08-17 11:20:00,94.69,94.75,94.59,94.64,18269.0,86.0271,86.0816,85.9363,85.9817,18269.0
2018-08-17 11:30:00,94.67,94.83,94.56,94.57,20656.0,86.0089,86.1543,85.909,85.9181,20656.0
2018-08-17 11:40:00,94.57,95.03,94.51,95.01,46445.0,85.9181,86.336,85.8636,86.3178,46445.0
2018-08-17 11:50:00,94.99,94.99,94.73,94.91,19012.0,86.2997,86.2997,86.0635,86.227,19012.0
2018-08-17 12:00:00,94.85,95.16,94.82,94.84,22993.0,86.1725,86.4541,86.1452,86.1634,22993.0
2018-08-17 12:10:00,94.87,95.01,94.75,94.77,32658.0,86.1906,86.3178,86.0816,86.0998,32658.0
2018-08-17 12:20:00,94.79,94.85,94.71,94.85,11229.0,86.118,86.1725,86.0453,86.1725,11229.0
2018-08-17 12:30:00,94.8,94.8,94.49,94.49,29298.0,86.127,86.127,85.8454,85.8454,29298.0
2018-08-17 12:40:00,94.47,94.75,94.47,94.75,13254.0,85.8272,86.0816,85.8272,86.0816,13254.0
2018-08-17 12:50:00,94.76,94.86,94.63,94.64,18008.0,86.0907,86.1816,85.9726,85.9817,18008.0
2018-08-17 13:00:00,94.61,94.66,94.54,94.6,9155.0,85.9544,85.9999,85.8908,85.9453,9155.0
2018-08-17 13:10:00,94.64,94.71,94.61,94.63,7858.0,85.9817,86.0453,85.9544,85.9726,7858.0
2018-08-17 13:20:00,94.63,94.7,94.49,94.7,26943.0,85.9726,86.0362,85.8454,86.0362,26943.0
2018-08-17 13:30:00,94.69,94.74,94.46,94.53,21540.0,86.0271,86.0725,85.8182,85.8818,21540.0
2018-08-17 13:40:00,94.55,94.57,94.42,94.45,9581.0,85.8999,85.9181,85.7818,85.8091,9581.0
2018-08-17 13:50:00,94.45,94.67,94.28,94.67,36265.0,85.8091,86.0089,85.6546,86.0089,36265.0
2018-08-17 14:00:00,94.65,95.02,94.64,94.9,41526.0,85.9908,86.3269,85.9817,86.2179,41526.0
2018-08-17 14:10:00,94.9,94.91,94.66,94.79,34942.0,86.2179,86.227,85.9999,86.118,34942.0
2018-08-17 14:20:00,94.79,95.11,94.78,94.97,22693.0,86.118,86.4087,86.1089,86.2815,22693.0
2018-08-17 14:30:00,94.97,95.08,94.96,95.03,8918.0,86.2815,86.3814,86.2724,86.336,8918.0
2018-08-17 14:40:00,95.07,95.46,95.04,95.44,16733.0,86.3723,86.7267,86.3451,86.7085,16733.0
2018-08-17 14:50:00,95.44,95.58,95.37,95.48,18881.0,86.7085,86.8357,86.6449,86.7448,18881.0
2018-08-17 15:00:00,95.48,95.52,95.4,95.43,14786.0,86.7448,86.7812,86.6722,86.6994,14786.0
2018-08-17 15:10:00,95.41,95.54,95.31,95.36,22229.0,86.6812,86.7993,86.5904,86.6358,22229.0
2018-08-17 15:20:00,95.37,95.47,95.33,95.43,13713.0,86.6449,86.7358,86.6086,86.6994,13713.0
2018-08-17 15:30:00,95.42,95.52,95.4,95.52,21078.0,86.6903,86.7812,86.6722,86.7812,21078.0
2018-08-17 15:40:00,95.53,95.62,95.48,95.53,45985.0,86.7903,86.872,86.7448,86.7903,45985.0
2018-08-17 15:50:00,95.51,95.55,95.32,95.42,113633.0,86.7721,86.8084,86.5995,86.6903,113633.0
2018-08-20 09:30:00,95.6,96.29,95.6,96.26,34428.0,86.8539,87.4807,86.8539,87.4535,34428.0
2018-08-20 09:40:00,96.3,96.33,95.97,96.18,18446.0,87.4898,87.5171,87.19,87.3808,18446.0
2018-08-20 09:50:00,96.1,96.2,95.73,96.01,20002.0,87.3081,87.399,86.972,87.2263,20002.0
2018-08-20 10:00:00,96.01,96.3,95.97,96.18,10123.0,87.2263,87.4898,87.19,87.3808,10123.0
2018-08-20 10:10:00,96.15,96.18,95.79,95.92,43193.0,87.3535,87.3808,87.0265,87.1446,43193.0
2018-08-20 10:20:00,95.9,96.09,95.89,95.95,12756.0,87.1264,87.299,87.1173,87.1718,12756.0
2018-08-20 10:30:00,95.93,95.97,95.77,95.79,19855.0,87.1537,87.19,87.0083,87.0265,19855.0
2018-08-20 10:40:00,95.71,95.74,95.59,95.66,7879.0,86.9538,86.9811,86.8448,86.9084,7879.0
2018-08-20 10:50:00,95.66,95.66,95.37,95.37,17790.0,86.9084,86.9084,86.6449,86.6449,17790.0
2018-08-20 11:00:00,95.36,95.57,95.32,95.46,15297.0,86.6358,86.8266,86.5995,86.7267,15297.0
2018-08-20 11:10:00,95.45,95.59,95.42,95.55,15192.0,86.7176,86.8448,86.6903,86.8084,15192.0
2018-08-20 11:20:00,95.55,95.55,95.36,95.41,9740.0,86.8084,86.8084,86.6358,86.6812,9740.0
2018-08-20 11:30:00,95.42,95.55,95.4,95.55,14499.0,86.6903,86.8084,86.6722,86.8084,14499.0
2018-08-20 11:40:00,95.59,95.78,95.5,95.71,10734.0,86.8448,87.0174,86.763,86.9538,10734.0
2018-08-20 11:50:00,95.77,95.93,95.71,95.71,16763.0,87.0083,87.1537,86.9538,86.9538,16763.0
2018-08-20 12:00:00,95.7,95.85,95.7,95.75,9924.0,86.9447,87.081,86.9447,86.9901,9924.0
2018-08-20 12:10:00,95.77,95.87,95.75,95.86,15052.0,87.0083,87.0992,86.9901,87.0901,15052.0
2018-08-20 12:20:00,95.85,95.93,95.78,95.78,13619.0,87.081,87.1537,87.0174,87.0174,13619.0
2018-08-20 12:30:00,95.79,95.79,95.69,95.72,4668.0,87.0265,87.0265,86.9356,86.9629,4668.0
2018-08-20 12:40:00,95.72,95.82,95.72,95.8,6509.0,86.9629,87.0537,86.9629,87.0356,6509.0
2018-08-20 12:50:00,95.79,95.84,95.76,95.8,7500.0,87.0265,87.0719,86.9992,87.0356,7500.0
2018-08-20 13:00:00,95.8,95.86,95.71,95.71,8247.0,87.0356,87.0901,86.9538,86.9538,8247.0
2018-08-20 13:10:00,95.73,95.73,95.62,95.64,13152.0,86.972,86.972,86.872,86.8902,13152.0
2018-08-20 13:20:00,95.66,95.76,95.65,95.72,5235.0,86.9084,86.9992,86.8993,86.9629,5235.0
2018-08-20 13:30:00,95.7,95.9,95.7,95.86,9890.0,86.9447,87.1264,86.9447,87.0901,9890.0
2018-08-20 13:40:00,95.85,95.94,95.83,95.92,6012.0,87.081,87.1628,87.0628,87.1446,6012.0
2018-08-20 13:50:00,95.93,96.03,95.85,96.02,15614.0,87.1537,87.2445,87.081,87.2354,15614.0
2018-08-20 14:00:00,96.01,96.02,95.81,95.83,20119.0,87.2263,87.2354,87.0446,87.0628,20119.0
2018-08-20 14:10:00,95.83,95.94,95.82,95.88,11267.0,87.0628,87.1628,87.0537,87.1082,11267.0
2018-08-20 14:20:00,95.89,95.89,95.79,95.82,16507.0,87.1173,87.1173,87.0265,87.0537,16507.0
2018-08-20 14:30:00,95.84,95.86,95.81,95.83,10359.0,87.0719,87.0901,87.0446,87.0628,10359.0
2018-08-20 14:40:00,95.83,95.83,95.58,95.58,16797.0,87.0628,87.0628,86.8357,86.8357,16797.0
2018-08-20 14:50:00,95.58,95.6,95.46,95.51,15599.0,86.8357,86.8539,86.7267,86.7721,15599.0
2018-08-20 15:00:00,95.51,95.57,95.35,95.35,40687.0,86.7721,86.8266,86.6267,86.6267,40687.0
2018-08-20 15:10:00,95.34,95.45,95.34,95.43,32024.0,86.6176,86.7176,86.6176,86.6994,32024.0
2018-08-20 15:20:00,95.44,95.63,95.34,95.59,49778.0,86.7085,86.8811,86.6176,86.8448,49778.0
2018-08-20 15:30:00,95.58,95.62,95.49,95.56,44893.0,86.8357,86.872,86.7539,86.8175,44893.0
2018-08-20 15:40:00,95.56,95.71,95.52,95.68,72549.0,86.8175,86.9538,86.7812,86.9265,72549.0
2018-08-20 15:50:00,95.67,95.69,95.45,95.53,111606.0,86.9175,86.9356,86.7176,86.7903,111606.0
2018-08-21 09:30:00,95.47,95.47,94.82,95.39,53015.0,86.7358,86.7358,86.1452,86.6631,53015.0
2018-08-21 09:40:00,95.42,95.42,94.5,94.5,33939.0,86.6903,86.6903,85.8545,85.8545,33939.0
2018-08-21 09:50:00,94.59,95.0,94.43,94.7,47781.0,85.9363,86.3088,85.7909,86.0362,47781.0
2018-08-21 10:00:00,94.76,94.77,94.51,94.71,23922.0,86.0907,86.0998,85.8636,86.0453,23922.0
2018-08-21 10:10:00,94.71,94.79,94.5,94.7,37380.0,86.0453,86.118,85.8545,86.0362,37380.0
2018-08-21 10:20:00,94.74,95.1,94.72,94.98,18857.0,86.0725,86.3996,86.0544,86.2906,18857.0
2018-08-21 10:30:00,95.0,95.49,94.98,95.45,20479.0,86.3088,86.7539,86.2906,86.7176,20479.0
2018-08-21 10:40:00,95.46,95.62,95.32,95.37,17108.0,86.7267,86.872,86.5995,86.6449,17108.0
2018-08-21 10:50:00,95.39,95.4,95.25,95.32,24063.0,86.6631,86.6722,86.5359,86.5995,24063.0
2018-08-21 11:00:00,95.34,95.34,94.95,95.05,59796.0,86.6176,86.6176,86.2633,86.3542,59796.0
2018-08-21 11:10:00,95.05,95.05,94.74,94.82,13534.0,86.3542,86.3542,86.0725,86.1452,13534.0
2018-08-21 11:20:00,94.84,94.92,94.69,94.79,19407.0,86.1634,86.2361,86.0271,86.118,19407.0
2018-08-21 11:30:00,94.82,94.94,94.51,94.69,36162.0,86.1452,86.2542,85.8636,86.0271,36162.0
2018-08-21 11:40:00,94.69,94.77,94.44,94.74,24034.0,86.0271,86.0998,85.8,86.0725,24034.0
2018-08-21 11:50:00,94.81,94.81,94.62,94.68,17080.0,86.1361,86.1361,85.9635,86.018,17080.0
2018-08-21 12:00:00,94.68,95.06,94.68,95.06,12974.0,86.018,86.3633,86.018,86.3633,12974.0
2018-08-21 12:10:00,95.06,95.11,95.03,95.06,16251.0,86.3633,86.4087,86.336,86.3633,16251.0
2018-08-21 12:20:00,95.07,95.16,95.07,95.1,6303.0,86.3723,86.4541,86.3723,86.3996,6303.0
2018-08-21 12:30:00,95.09,95.11,94.98,94.99,16236.0,86.3905,86.4087,86.2906,86.2997,16236.0
2018-08-21 12:40:00,94.99,95.07,94.96,95.03,36278.0,86.2997,86.3723,86.2724,86.336,36278.0
2018-08-21 12:50:00,95.02,95.08,94.99,95.02,10769.0,86.3269,86.3814,86.2997,86.3269,10769.0
2018-08-21 13:00:00,95.03,95.15,94.98,95.15,19826.0,86.336,86.445,86.2906,86.445,19826.0
2018-08-21 13:10:00,95.15,95.15,94.91,94.95,12200.0,86.445,86.445,86.227,86.2633,12200.0
2018-08-21 13:20:00,94.96,95.21,94.96,95.13,13624.0,86.2724,86.4995,86.2724,86.4269,13624.0
2018-08-21 13:30:00,95.14,95.16,94.98,95.04,16177.0,86.4359,86.4541,86.2906,86.3451,16177.0
2018-08-21 13:40:00,95.04,95.04,94.91,94.94,14604.0,86.3451,86.3451,86.227,86.2542,14604.0
2018-08-21 13:50:00,94.91,95.25,94.91,95.17,15151.0,86.227,86.5359,86.227,86.4632,15151.0
2018-08-21 14:00:00,95.15,95.15,95.05,95.07,11506.0,86.445,86.445,86.3542,86.3723,11506.0
2018-08-21 14:10:00,95.05,95.1,94.99,95.06,19684.0,86.3542,86.3996,86.2997,86.3633,19684.0
2018-08-21 14:20:00,95.1,95.25,95.02,95.19,24808.0,86.3996,86.5359,86.3269,86.4814,24808.0
2018-08-21 14:30:00,95.18,95.18,94.95,94.95,20175.0,86.4723,86.4723,86.2633,86.2633,20175.0
2018-08-21 14:40:00,94.97,95.12,94.97,95.01,21614.0,86.2815,86.4178,86.2815,86.3178,21614.0
2018-08-21 14:50:00,95.0,95.02,94.83,94.95,14052.0,86.3088,86.3269,86.1543,86.2633,14052.0
2018-08-21 15:00:00,94.92,94.93,94.81,94.81,11096.0,86.2361,86.2452,86.1361,86.1361,11096.0
2018-08-21 15:10:00,94.79,94.87,94.6,94.6,28224.0,86.118,86.1906,85.9453,85.9453,28224.0
2018-08-21 15:20:00,94.6,94.8,94.54,94.8,35100.0,85.9453,86.127,85.8908,86.127,35100.0
2018-08-21 15:30:00,94.81,94.91,94.77,94.86,31145.0,86.1361,86.227,86.0998,86.1816,31145.0
2018-08-21 15:40:00,94.86,94.9,94.72,94.72,57851.0,86.1816,86.2179,86.0544,86.0544,57851.0
2018-08-21 15:50:00,94.71,94.95,94.66,94.84,137947.0,86.0453,86.2633,85.9999,86.1634,137947.0
2018-08-22 09:30:00,95.0,95.14,94.76,95.04,25545.0,86.3088,86.4359,86.0907,86.3451,25545.0
2018-08-22 09:40:00,94.91,94.91,94.3,94.45,27999.0,86.227,86.227,85.6728,85.8091,27999.0
2018-08-22 09:50:00,94.46,94.58,94.29,94.58,29485.0,85.8182,85.9272,85.6637,85.9272,29485.0
2018-08-22 10:00:00,94.6,94.8,94.58,94.71,14284.0,85.9453,86.127,85.9272,86.0453,14284.0
2018-08-22 10:10:00,94.72,94.91,94.72,94.75,16712.0,86.0544,86.227,86.0544,86.0816,16712.0
2018-08-22 10:20:00,94.75,95.05,94.73,94.91,16629.0,86.0816,86.3542,86.0635,86.227,16629.0
2018-08-22 10:30:00,94.96,95.08,94.83,95.04,14257.0,86.2724,86.3814,86.1543,86.3451,14257.0
2018-08-22 10:40:00,95.05,95.35,94.99,95.34,14164.0,86.3542,86.6267,86.2997,86.6176,14164.0
2018-08-22 10:50:00,95.33,95.35,95.12,95.15,20771.0,86.6086,86.6267,86.4178,86.445,20771.0
2018-08-22 11:00:00,95.13,95.23,94.98,95.09,62171.0,86.4269,86.5177,86.2906,86.3905,62171.0
2018-08-22 11:10:00,95.09,95.11,94.91,94.91,63029.0,86.3905,86.4087,86.227,86.227,63029.0
2018-08-22 11:20:00,94.91,94.97,94.81,94.84,30398.0,86.227,86.2815,86.1361,86.1634,30398.0
2018-08-22 11:30:00,94.87,94.87,94.65,94.67,18626.0,86.1906,86.1906,85.9908,86.0089,18626.0
2018-08-22 11:40:00,94.68,94.99,94.68,94.93,15405.0,86.018,86.2997,86.018,86.2452,15405.0
2018-08-22 11:50:00,94.96,95.04,94.86,94.95,28057.0,86.2724,86.3451,86.1816,86.2633,28057.0
2018-08-22 12:00:00,94.97,95.03,94.85,94.91,25431.0,86.2815,86.336,86.1725,86.227,25431.0
2018-08-22 12:10:00,94.89,94.89,94.75,94.77,7780.0,86.2088,86.2088,86.0816,86.0998,7780.0
2018-08-22 12:20:00,94.76,94.76,94.57,94.57,9262.0,86.0907,86.0907,85.9181,85.9181,9262.0
2018-08-22 12:30:00,94.61,94.77,94.6,94.72,11951.0,85.9544,86.0998,85.9453,86.0544,11951.0
2018-08-22 12:40:00,94.74,94.79,94.64,94.75,12843.0,86.0725,86.118,85.9817,86.0816,12843.0
2018-08-22 12:50:00,94.75,94.86,94.74,94.82,13667.0,86.0816,86.1816,86.0725,86.1452,13667.0
2018-08-22 13:00:00,94.81,94.85,94.66,94.66,5828.0,86.1361,86.1725,85.9999,85.9999,5828.0
2018-08-22 13:10:00,94.66,94.67,94.57,94.61,8284.0,85.9999,86.0089,85.9181,85.9544,8284.0
2018-08-22 13:20:00,94.61,94.66,94.49,94.49,35661.0,85.9544,85.9999,85.8454,85.8454,35661.0
2018-08-22 13:30:00,94.49,94.73,94.49,94.65,31071.0,85.8454,86.0635,85.8454,85.9908,31071.0
2018-08-22 13:40:00,94.65,94.65,94.53,94.54,18416.0,85.9908,85.9908,85.8818,85.8908,18416.0
2018-08-22 13:50:00,94.54,94.61,94.5,94.59,16612.0,85.8908,85.9544,85.8545,85.9363,16612.0
2018-08-22 14:00:00,94.6,94.82,94.59,94.75,31804.0,85.9453,86.1452,85.9363,86.0816,31804.0
2018-08-22 14:10:00,94.75,94.76,94.53,94.59,19030.0,86.0816,86.0907,85.8818,85.9363,19030.0
2018-08-22 14:20:00,94.59,94.74,94.59,94.69,13148.0,85.9363,86.0725,85.9363,86.0271,13148.0
2018-08-22 14:30:00,94.67,94.74,94.66,94.67,13431.0,86.0089,86.0725,85.9999,86.0089,13431.0
2018-08-22 14:40:00,94.69,94.7,94.51,94.62,18176.0,86.0271,86.0362,85.8636,85.9635,18176.0
2018-08-22 14:50:00,94.62,94.75,94.6,94.74,11196.0,85.9635,86.0816,85.9453,86.0725,11196.0
2018-08-22 15:00:00,94.76,94.87,94.73,94.73,27243.0,86.0907,86.1906,86.0635,86.0635,27243.0
2018-08-22 15:10:00,94.77,94.92,94.75,94.87,31374.0,86.0998,86.2361,86.0816,86.1906,31374.0
2018-08-22 15:20:00,94.86,94.9,94.77,94.78,25170.0,86.1816,86.2179,86.0998,86.1089,25170.0
2018-08-22 15:30:00,94.79,94.94,94.77,94.85,44768.0,86.118,86.2542,86.0998,86.1725,44768.0
2018-08-22 15:40:00,94.85,94.9,94.68,94.69,64684.0,86.1725,86.2179,86.018,86.0271,64684.0
2018-08-22 15:50:00,94.67,94.69,94.5,94.54,75384.0,86.0089,86.0271,85.8545,85.8908,75384.0
2018-08-23 09:30:00,94.5,94.6,93.71,93.89,133574.0,85.8545,85.9453,85.1368,85.3003,133574.0
2018-08-23 09:40:00,93.88,94.03,93.37,93.67,169834.0,85.2912,85.4275,84.8279,85.1004,169834.0
2018-08-23 09:50:00,93.75,94.03,93.58,93.7,108782.0,85.1731,85.4275,85.0187,85.1277,108782.0
2018-08-23 10:00:00,93.76,94.01,93.66,93.67,19110.0,85.1822,85.4093,85.0913,85.1004,19110.0
2018-08-23 10:10:00,93.69,93.78,93.55,93.57,22858.0,85.1186,85.2004,84.9914,85.0096,22858.0
2018-08-23 10:20:00,93.56,93.81,93.47,93.65,143198.0,85.0005,85.2276,84.9187,85.0823,143198.0
2018-08-23 10:30:00,93.67,93.91,93.67,93.83,95682.0,85.1004,85.3185,85.1004,85.2458,95682.0
2018-08-23 10:40:00,93.84,93.88,93.24,93.27,63138.0,85.2549,85.2912,84.7098,84.737,63138.0
2018-08-23 10:50:00,93.27,93.54,93.17,93.52,60483.0,84.737,84.9823,84.6462,84.9642,60483.0
2018-08-23 11:00:00,93.5,93.86,93.49,93.79,76905.0,84.946,85.273,84.9369,85.2095,76905.0
2018-08-23 11:10:00,93.79,93.93,93.41,93.41,33973.0,85.2095,85.3366,84.8642,84.8642,33973.0
2018-08-23 11:20:00,93.38,93.63,93.28,93.46,34292.0,84.837,85.0641,84.7461,84.9096,34292.0
2018-08-23 11:30:00,93.46,93.48,93.24,93.27,43033.0,84.9096,84.9278,84.7098,84.737,43033.0
2018-08-23 11:40:00,93.26,93.33,93.1,93.23,69138.0,84.7279,84.7915,84.5826,84.7007,69138.0
2018-08-23 11:50:00,93.23,93.42,93.22,93.29,63135.0,84.7007,84.8733,84.6916,84.7552,63135.0
2018-08-23 12:00:00,93.3,93.69,93.28,93.57,92544.0,84.7643,85.1186,84.7461,85.0096,92544.0
2018-08-23 12:10:00,93.6,93.74,93.55,93.59,76930.0,85.0368,85.164,84.9914,85.0277,76930.0
2018-08-23 12:20:00,93.6,93.82,93.59,93.73,41157.0,85.0368,85.2367,85.0277,85.1549,41157.0
2018-08-23 12:30:00,93.72,93.89,93.66,93.78,103267.0,85.1459,85.3003,85.0913,85.2004,103267.0
2018-08-23 12:40:00,93.74,93.78,93.65,93.74,60806.0,85.164,85.2004,85.0823,85.164,60806.0
2018-08-23 12:50:00,93.75,93.78,93.66,93.73,30576.0,85.1731,85.2004,85.0913,85.1549,30576.0
2018-08-23 13:00:00,93.73,93.78,93.7,93.71,18613.0,85.1549,85.2004,85.1277,85.1368,18613.0
2018-08-23 13:10:00,93.73,93.73,93.57,93.72,79337.0,85.1549,85.1549,85.0096,85.1459,79337.0
2018-08-23 13:20:00,93.71,93.75,93.69,93.73,13597.0,85.1368,85.1731,85.1186,85.1549,13597.0
2018-08-23 13:30:00,93.73,93.98,93.72,93.95,45341.0,85.1549,85.3821,85.1459,85.3548,45341.0
2018-08-23 13:40:00,93.96,94.02,93.83,93.84,47945.0,85.3639,85.4184,85.2458,85.2549,47945.0
2018-08-23 13:50:00,93.86,93.92,93.8,93.85,40677.0,85.273,85.3276,85.2185,85.264,40677.0
2018-08-23 14:00:00,93.84,93.88,93.82,93.83,16449.0,85.2549,85.2912,85.2367,85.2458,16449.0
2018-08-23 14:10:00,93.84,93.9,92.41,93.12,189028.0,85.2549,85.3094,83.9557,84.6007,189028.0
2018-08-23 14:20:00,92.69,93.83,92.49,93.58,178134.0,84.2101,85.2458,84.0284,85.0187,178134.0
2018-08-23 14:30:00,93.67,94.03,93.21,93.21,39328.0,85.1004,85.4275,84.6825,84.6825,39328.0
2018-08-23 14:40:00,93.28,93.64,93.19,93.55,66022.0,84.7461,85.0732,84.6643,84.9914,66022.0
2018-08-23 14:50:00,93.54,93.67,93.33,93.64,36146.0,84.9823,85.1004,84.7915,85.0732,36146.0
2018-08-23 15:00:00,93.69,93.94,93.63,93.81,38486.0,85.1186,85.3457,85.0641,85.2276,38486.0
2018-08-23 15:10:00,93.83,93.86,93.64,93.78,71802.0,85.2458,85.273,85.0732,85.2004,71802.0
2018-08-23 15:20:00,93.78,93.86,93.71,93.73,49611.0,85.2004,85.273,85.1368,85.1549,49611.0
2018-08-23 15:30:00,93.72,93.89,93.69,93.71,73114.0,85.1459,85.3003,85.1186,85.1368,73114.0
2018-08-23 15:40:00,93.71,93.76,93.52,93.75,111178.0,85.1368,85.1822,84.9642,85.1731,111178.0
2018-08-23 15:50:00,93.74,93.89,93.55,93.78,227573.0,85.164,85.3003,84.9914,85.2004,227573.0
2018-08-24 09:30:00,94.26,94.72,94.0,94.57,62402.0,85.6365,86.0544,85.4002,85.9181,62402.0
2018-08-24 09:40:00,94.56,94.78,94.43,94.72,28353.0,85.909,86.1089,85.7909,86.0544,28353.0
2018-08-24 09:50:00,94.7,94.99,94.68,94.75,27998.0,86.0362,86.2997,86.018,86.0816,27998.0
2018-08-24 10:00:00,94.82,95.65,94.77,95.55,45870.0,86.1452,86.8993,86.0998,86.8084,45870.0
2018-08-24 10:10:00,95.54,95.73,95.45,95.49,42814.0,86.7993,86.972,86.7176,86.7539,42814.0
2018-08-24 10:20:00,95.51,95.66,95.15,95.15,13252.0,86.7721,86.9084,86.445,86.445,13252.0
2018-08-24 10:30:00,95.21,95.54,95.18,95.44,20686.0,86.4995,86.7993,86.4723,86.7085,20686.0
2018-08-24 10:40:00,95.48,95.88,95.43,95.77,19412.0,86.7448,87.1082,86.6994,87.0083,19412.0
2018-08-24 10:50:00,95.75,96.0,95.73,95.79,17654.0,86.9901,87.2173,86.972,87.0265,17654.0
2018-08-24 11:00:00,95.82,96.17,95.81,96.16,28536.0,87.0537,87.3717,87.0446,87.3626,28536.0
2018-08-24 11:10:00,96.15,96.37,96.06,96.29,35777.0,87.3535,87.5534,87.2718,87.4807,35777.0
2018-08-24 11:20:00,96.3,96.33,96.03,96.03,94618.0,87.4898,87.5171,87.2445,87.2445,94618.0
2018-08-24 11:30:00,96.02,96.57,96.02,96.23,27978.0,87.2354,87.7351,87.2354,87.4262,27978.0
2018-08-24 11:40:00,96.29,96.52,96.26,96.46,24250.0,87.4807,87.6897,87.4535,87.6352,24250.0
2018-08-24 11:50:00,96.46,96.76,96.38,96.69,46220.0,87.6352,87.9077,87.5625,87.8441,46220.0
2018-08-24 12:00:00,96.74,96.8,96.61,96.65,15939.0,87.8896,87.9441,87.7715,87.8078,15939.0
2018-08-24 12:10:00,96.66,96.8,96.64,96.77,17144.0,87.8169,87.9441,87.7987,87.9168,17144.0
2018-08-24 12:20:00,96.79,96.79,96.63,96.75,28529.0,87.935,87.935,87.7896,87.8986,28529.0
2018-08-24 12:30:00,96.72,96.79,96.64,96.74,44151.0,87.8714,87.935,87.7987,87.8896,44151.0
2018-08-24 12:40:00,96.75,96.98,96.74,96.87,22008.0,87.8986,88.1076,87.8896,88.0077,22008.0
2018-08-24 12:50:00,96.85,96.85,96.7,96.7,19784.0,87.9895,87.9895,87.8532,87.8532,19784.0
2018-08-24 13:00:00,96.7,96.75,96.44,96.46,22153.0,87.8532,87.8986,87.617,87.6352,22153.0
2018-08-24 13:10:00,96.44,96.52,96.39,96.52,16180.0,87.617,87.6897,87.5716,87.6897,16180.0
2018-08-24 13:20:00,96.54,96.59,96.47,96.59,46473.0,87.7079,87.7533,87.6443,87.7533,46473.0
2018-08-24 13:30:00,96.58,96.6,96.4,96.4,27210.0,87.7442,87.7624,87.5807,87.5807,27210.0
2018-08-24 13:40:00,96.39,96.45,96.24,96.42,34289.0,87.5716,87.6261,87.4353,87.5988,34289.0
2018-08-24 13:50:00,96.42,96.55,96.41,96.53,22617.0,87.5988,87.7169,87.5898,87.6988,22617.0
2018-08-24 14:00:00,96.53,96.69,96.45,96.65,26282.0,87.6988,87.8441,87.6261,87.8078,26282.0
2018-08-24 14:10:00,96.67,96.68,96.51,96.51,27394.0,87.826,87.8351,87.6806,87.6806,27394.0
2018-08-24 14:20:00,96.53,96.57,96.37,96.5,25660.0,87.6988,87.7351,87.5534,87.6715,25660.0
2018-08-24 14:30:00,96.47,96.5,96.38,96.39,18397.0,87.6443,87.6715,87.5625,87.5716,18397.0
2018-08-24 14:40:00,96.4,96.46,96.38,96.4,26272.0,87.5807,87.6352,87.5625,87.5807,26272.0
2018-08-24 14:50:00,96.42,96.48,96.38,96.42,24562.0,87.5988,87.6534,87.5625,87.5988,24562.0
2018-08-24 15:00:00,96.42,96.63,96.42,96.44,33502.0,87.5988,87.7896,87.5988,87.617,33502.0
2018-08-24 15:10:00,96.44,96.56,96.44,96.47,17371.0,87.617,87.726,87.617,87.6443,17371.0
2018-08-24 15:20:00,96.46,96.48,96.09,96.11,33812.0,87.6352,87.6534,87.299,87.3172,33812.0
2018-08-24 15:30:00,96.12,96.19,96.05,96.06,41105.0,87.3263,87.3899,87.2627,87.2718,41105.0
2018-08-24 15:40:00,96.08,96.18,96.04,96.16,71870.0,87.2899,87.3808,87.2536,87.3626,71870.0
2018-08-24 15:50:00,96.16,96.18,95.87,96.01,121036.0,87.3626,87.3808,87.0992,87.2263,121036.0
2018-08-27 09:30:00,96.3,96.91,96.1,96.89,43720.0,87.4898,88.044,87.3081,88.0258,43720.0
2018-08-27 09:40:00,96.92,97.63,96.92,97.43,38610.0,88.0531,88.6981,88.0531,88.5164,38610.0
2018-08-27 09:50:00,97.49,97.87,97.36,97.72,23057.0,88.5709,88.9162,88.4528,88.7799,23057.0
2018-08-27 10:00:00,97.73,97.99,97.56,97.88,19175.0,88.789,89.0252,88.6345,88.9253,19175.0
2018-08-27 10:10:00,97.88,97.98,97.81,97.9,12725.0,88.9253,89.0161,88.8617,88.9434,12725.0
2018-08-27 10:20:00,97.9,97.98,97.76,97.87,22644.0,88.9434,89.0161,88.8162,88.9162,22644.0
2018-08-27 10:30:00,97.86,97.94,97.61,97.67,17955.0,88.9071,88.9798,88.68,88.7345,17955.0
2018-08-27 10:40:00,97.66,97.82,97.55,97.68,11025.0,88.7254,88.8708,88.6255,88.7436,11025.0
2018-08-27 10:50:00,97.67,97.69,97.07,97.2,20768.0,88.7345,88.7527,88.1894,88.3075,20768.0
2018-08-27 11:00:00,97.22,97.57,97.22,97.45,38991.0,88.3257,88.6436,88.3257,88.5346,38991.0
2018-08-27 11:10:00,97.43,97.5,97.29,97.37,10783.0,88.5164,88.58,88.3892,88.4619,10783.0
2018-08-27 11:20:00,97.37,97.63,97.32,97.59,10245.0,88.4619,88.6981,88.4165,88.6618,10245.0
2018-08-27 11:30:00,97.6,97.61,97.37,97.39,9894.0,88.6709,88.68,88.4619,88.4801,9894.0
2018-08-27 11:40:00,97.35,97.46,97.31,97.45,10446.0,88.4438,88.5437,88.4074,88.5346,10446.0
2018-08-27 11:50:00,97.45,97.67,97.45,97.67,10784.0,88.5346,88.7345,88.5346,88.7345,10784.0
2018-08-27 12:00:00,97.64,97.64,97.35,97.35,5700.0,88.7072,88.7072,88.4438,88.4438,5700.0
2018-08-27 12:10:00,97.32,97.54,97.31,97.46,6430.0,88.4165,88.6164,88.4074,88.5437,6430.0
2018-08-27 12:20:00,97.5,97.55,97.46,97.47,6370.0,88.58,88.6255,88.5437,88.5528,6370.0
2018-08-27 12:30:00,97.49,97.58,97.49,97.53,5554.0,88.5709,88.6527,88.5709,88.6073,5554.0
2018-08-27 12:40:00,97.52,97.52,97.4,97.42,5759.0,88.5982,88.5982,88.4892,88.5074,5759.0
2018-08-27 12:50:00,97.42,97.49,97.12,97.18,13376.0,88.5074,88.5709,88.2348,88.2893,13376.0
2018-08-27 13:00:00,97.18,97.23,97.1,97.12,12142.0,88.2893,88.3347,88.2166,88.2348,12142.0
2018-08-27 13:10:00,97.17,97.23,97.16,97.23,6358.0,88.2802,88.3347,88.2711,88.3347,6358.0
2018-08-27 13:20:00,97.2,97.23,97.09,97.09,8157.0,88.3075,88.3347,88.2075,88.2075,8157.0
2018-08-27 13:30:00,97.11,97.14,96.96,96.98,28565.0,88.2257,88.253,88.0894,88.1076,28565.0
2018-08-27 13:40:00,96.98,97.09,96.98,97.08,9764.0,88.1076,88.2075,88.1076,88.1985,9764.0
2018-08-27 13:50:00,97.07,97.32,97.04,97.11,15562.0,88.1894,88.4165,88.1621,88.2257,15562.0
2018-08-27 14:00:00,97.1,97.14,97.04,97.09,10910.0,88.2166,88.253,88.1621,88.2075,10910.0
2018-08-27 14:10:00,97.09,97.12,97.05,97.12,9607.0,88.2075,88.2348,88.1712,88.2348,9607.0
2018-08-27 14:20:00,97.08,97.12,97.02,97.07,7848.0,88.1985,88.2348,88.1439,88.1894,7848.0
2018-08-27 14:30:00,97.1,97.14,97.02,97.02,7689.0,88.2166,88.253,88.1439,88.1439,7689.0
2018-08-27 14:40:00,97.02,97.08,96.97,96.97,4219.0,88.1439,88.1985,88.0985,88.0985,4219.0
2018-08-27 14:50:00,96.98,97.02,96.88,96.93,8559.0,88.1076,88.1439,88.0168,88.0622,8559.0
2018-08-27 15:00:00,96.93,96.93,96.77,96.83,12893.0,88.0622,88.0622,87.9168,87.9713,12893.0
2018-08-27 15:10:00,96.84,96.93,96.83,96.84,12493.0,87.9804,88.0622,87.9713,87.9804,12493.0
2018-08-27 15:20:00,96.83,96.94,96.83,96.94,13976.0,87.9713,88.0713,87.9713,88.0713,13976.0
2018-08-27 15:30:00,96.91,96.92,96.81,96.81,22214.0,88.044,88.0531,87.9532,87.9532,22214.0
2018-08-27 15:40:00,96.81,96.89,96.69,96.86,37658.0,87.9532,88.0258,87.8441,87.9986,37658.0
2018-08-27 15:50:00,96.86,96.92,96.81,96.9,67899.0,87.9986,88.0531,87.9532,88.0349,67899.0
2018-08-28 09:30:00,96.94,97.46,96.66,97.31,44137.0,88.0713,88.5437,87.8169,88.4074,44137.0
2018-08-28 09:40:00,97.37,97.59,97.16,97.45,25580.0,88.4619,88.6618,88.2711,88.5346,25580.0
2018-08-28 09:50:00,97.45,98.11,97.44,97.93,38965.0,88.5346,89.1342,88.5255,88.9707,38965.0
2018-08-28 10:00:00,97.93,98.05,97.71,97.83,20578.0,88.9707,89.0797,88.7708,88.8798,20578.0
2018-08-28 10:10:00,97.83,97.88,97.4,97.43,16038.0,88.8798,88.9253,88.4892,88.5164,16038.0
2018-08-28 10:20:00,97.46,97.55,97.14,97.28,22106.0,88.5437,88.6255,88.253,88.3802,22106.0
2018-08-28 10:30:00,97.26,97.37,97.18,97.25,10091.0,88.362,88.4619,88.2893,88.3529,10091.0
2018-08-28 10:40:00,97.23,97.28,96.88,96.89,13421.0,88.3347,88.3802,88.0168,88.0258,13421.0
2018-08-28 10:50:00,96.89,97.15,96.87,97.11,10587.0,88.0258,88.2621,88.0077,88.2257,10587.0
2018-08-28 11:00:00,97.12,97.12,96.91,97.0,9931.0,88.2348,88.2348,88.044,88.1258,9931.0
2018-08-28 11:10:00,97.03,97.07,96.7,96.77,12215.0,88.153,88.1894,87.8532,87.9168,12215.0
2018-08-28 11:20:00,96.8,97.08,96.77,96.77,4829.0,87.9441,88.1985,87.9168,87.9168,4829.0
2018-08-28 11:30:00,96.71,96.79,96.46,96.47,10025.0,87.8623,87.935,87.6352,87.6443,10025.0
2018-08-28 11:40:00,96.52,96.72,96.47,96.64,9988.0,87.6897,87.8714,87.6443,87.7987,9988.0
2018-08-28 11:50:00,96.6,96.67,96.39,96.49,8308.0,87.7624,87.826,87.5716,87.6624,8308.0
2018-08-28 12:00:00,96.48,96.68,96.44,96.57,9046.0,87.6534,87.8351,87.617,87.7351,9046.0
2018-08-28 12:10:00,96.57,96.74,96.53,96.64,7000.0,87.7351,87.8896,87.6988,87.7987,7000.0
2018-08-28 12:20:00,96.7,96.73,96.41,96.41,3387.0,87.8532,87.8805,87.5898,87.5898,3387.0
2018-08-28 12:30:00,96.42,96.59,96.39,96.58,16807.0,87.5988,87.7533,87.5716,87.7442,16807.0
2018-08-28 12:40:00,96.57,96.6,96.51,96.56,5934.0,87.7351,87.7624,87.6806,87.726,5934.0
2018-08-28 12:50:00,96.55,96.56,96.46,96.56,4110.0,87.7169,87.726,87.6352,87.726,4110.0
2018-08-28 13:00:00,96.54,96.62,96.51,96.61,12646.0,87.7079,87.7805,87.6806,87.7715,12646.0
2018-08-28 13:10:00,96.59,96.7,96.38,96.5,29424.0,87.7533,87.8532,87.5625,87.6715,29424.0
2018-08-28 13:20:00,96.49,96.61,96.47,96.47,12125.0,87.6624,87.7715,87.6443,87.6443,12125.0
2018-08-28 13:30:00,96.48,96.72,96.47,96.69,8861.0,87.6534,87.8714,87.6443,87.8441,8861.0
2018-08-28 13:40:00,96.67,96.7,96.64,96.68,4101.0,87.826,87.8532,87.7987,87.8351,4101.0
2018-08-28 13:50:00,96.66,96.8,96.63,96.78,25528.0,87.8169,87.9441,87.7896,87.9259,25528.0
2018-08-28 14:00:00,96.79,96.81,96.68,96.72,7527.0,87.935,87.9532,87.8351,87.8714,7527.0
2018-08-28 14:10:00,96.72,96.8,96.68,96.74,9605.0,87.8714,87.9441,87.8351,87.8896,9605.0
2018-08-28 14:20:00,96.72,96.72,96.64,96.72,13605.0,87.8714,87.8714,87.7987,87.8714,13605.0
2018-08-28 14:30:00,96.71,96.81,96.67,96.7,4815.0,87.8623,87.9532,87.826,87.8532,4815.0
2018-08-28 14:40:00,96.72,96.96,96.71,96.91,21317.0,87.8714,88.0894,87.8623,88.044,21317.0
2018-08-28 14:50:00,96.93,96.96,96.79,96.79,15790.0,88.0622,88.0894,87.935,87.935,15790.0
2018-08-28 15:00:00,96.77,96.81,96.7,96.8,10552.0,87.9168,87.9532,87.8532,87.9441,10552.0
2018-08-28 15:10:00,96.83,97.0,96.82,96.97,12082.0,87.9713,88.1258,87.9622,88.0985,12082.0
2018-08-28 15:20:00,96.97,97.02,96.87,97.02,15598.0,88.0985,88.1439,88.0077,88.1439,15598.0
2018-08-28 15:30:00,97.02,97.15,96.96,96.96,26245.0,88.1439,88.2621,88.0894,88.0894,26245.0
2018-08-28 15:40:00,96.95,97.02,96.85,96.92,61525.0,88.0804,88.1439,87.9895,88.0531,61525.0
2018-08-28 15:50:00,96.9,96.95,96.81,96.93,82622.0,88.0349,88.0804,87.9532,88.0622,82622.0
2018-08-29 09:30:00,96.8,96.94,96.06,96.22,44278.0,87.9441,88.0713,87.2718,87.4171,44278.0
2018-08-29 09:40:00,96.28,96.38,95.69,95.8,48850.0,87.4716,87.5625,86.9356,87.0356,48850.0
2018-08-29 09:50:00,95.7,96.45,95.57,96.17,32916.0,86.9447,87.6261,86.8266,87.3717,32916.0
2018-08-29 10:00:00,96.23,96.32,96.08,96.26,15545.0,87.4262,87.508,87.2899,87.4535,15545.0
2018-08-29 10:10:00,96.31,96.6,96.14,96.6,25250.0,87.4989,87.7624,87.3445,87.7624,25250.0
2018-08-29 10:20:00,96.61,96.71,96.48,96.62,25498.0,87.7715,87.8623,87.6534,87.7805,25498.0
2018-08-29 10:30:00,96.65,96.81,96.65,96.75,15376.0,87.8078,87.9532,87.8078,87.8986,15376.0
2018-08-29 10:40:00,96.75,96.87,96.71,96.87,13539.0,87.8986,88.0077,87.8623,88.0077,13539.0
2018-08-29 10:50:00,96.83,96.96,96.7,96.96,12203.0,87.9713,88.0894,87.8532,88.0894,12203.0
2018-08-29 11:00:00,96.96,97.04,96.9,96.99,15222.0,88.0894,88.1621,88.0349,88.1167,15222.0
2018-08-29 11:10:00,96.94,97.05,96.78,97.02,17497.0,88.0713,88.1712,87.9259,88.1439,17497.0
2018-08-29 11:20:00,97.02,97.14,96.96,97.12,9496.0,88.1439,88.253,88.0894,88.2348,9496.0
2018-08-29 11:30:00,97.11,97.22,97.04,97.08,7749.0,88.2257,88.3257,88.1621,88.1985,7749.0
2018-08-29 11:40:00,97.08,97.13,97.0,97.11,10181.0,88.1985,88.2439,88.1258,88.2257,10181.0
2018-08-29 11:50:00,97.14,97.21,97.09,97.15,9894.0,88.253,88.3166,88.2075,88.2621,9894.0
2018-08-29 12:00:00,97.19,97.19,97.08,97.16,7024.0,88.2984,88.2984,88.1985,88.2711,7024.0
2018-08-29 12:10:00,97.14,97.19,97.02,97.02,7025.0,88.253,88.2984,88.1439,88.1439,7025.0
2018-08-29 12:20:00,97.03,97.05,96.83,96.89,12299.0,88.153,88.1712,87.9713,88.0258,12299.0
2018-08-29 12:30:00,96.86,97.01,96.86,97.0,6656.0,87.9986,88.1349,87.9986,88.1258,6656.0
2018-08-29 12:40:00,96.99,97.1,96.98,97.07,7394.0,88.1167,88.2166,88.1076,88.1894,7394.0
2018-08-29 12:50:00,97.08,97.1,96.96,97.0,8933.0,88.1985,88.2166,88.0894,88.1258,8933.0
2018-08-29 13:00:00,97.04,97.12,97.0,97.05,9450.0,88.1621,88.2348,88.1258,88.1712,9450.0
2018-08-29 13:10:00,97.03,97.05,96.85,96.91,5710.0,88.153,88.1712,87.9895,88.044,5710.0
2018-08-29 13:20:00,96.9,96.91,96.82,96.86,4594.0,88.0349,88.044,87.9622,87.9986,4594.0
2018-08-29 13:30:00,96.84,96.84,96.72,96.78,7416.0,87.9804,87.9804,87.8714,87.9259,7416.0
2018-08-29 13:40:00,96.79,96.8,96.63,96.64,5250.0,87.935,87.9441,87.7896,87.7987,5250.0
2018-08-29 13:50:00,96.65,96.68,96.45,96.47,7776.0,87.8078,87.8351,87.6261,87.6443,7776.0
2018-08-29 14:00:00,96.47,96.74,96.43,96.73,7083.0,87.6443,87.8896,87.6079,87.8805,7083.0
2018-08-29 14:10:00,96.73,96.77,96.72,96.77,5327.0,87.8805,87.9168,87.8714,87.9168,5327.0
2018-08-29 14:20:00,96.77,96.79,96.68,96.79,6041.0,87.9168,87.935,87.8351,87.935,6041.0
2018-08-29 14:30:00,96.79,96.92,96.78,96.8,15429.0,87.935,88.0531,87.9259,87.9441,15429.0
2018-08-29 14:40:00,96.81,96.89,96.79,96.89,8036.0,87.9532,88.0258,87.935,88.0258,8036.0
2018-08-29 14:50:00,96.9,96.94,96.8,96.84,6063.0,88.0349,88.0713,87.9441,87.9804,6063.0
2018-08-29 15:00:00,96.85,96.89,96.81,96.84,11222.0,87.9895,88.0258,87.9532,87.9804,11222.0
2018-08-29 15:10:00,96.84,96.92,96.84,96.89,10426.0,87.9804,88.0531,87.9804,88.0258,10426.0
2018-08-29 15:20:00,96.89,96.99,96.89,96.96,14939.0,88.0258,88.1167,88.0258,88.0894,14939.0
2018-08-29 15:30:00,96.95,97.05,96.94,97.03,14376.0,88.0804,88.1712,88.0713,88.153,14376.0
2018-08-29 15:40:00,97.03,97.03,96.8,96.86,27250.0,88.153,88.153,87.9441,87.9986,27250.0
2018-08-29 15:50:00,96.86,96.87,96.6,96.71,50045.0,87.9986,88.0077,87.7624,87.8623,50045.0
2018-08-30 09:30:00,96.19,96.46,95.75,95.96,32998.0,87.3899,87.6352,86.9901,87.1809,32998.0
2018-08-30 09:40:00,96.01,96.01,95.32,95.32,37062.0,87.2263,87.2263,86.5995,86.5995,37062.0
2018-08-30 09:50:00,95.32,95.68,95.03,95.53,34780.0,86.5995,86.9265,86.336,86.7903,34780.0
2018-08-30 10:00:00,95.52,95.97,95.51,95.63,19753.0,86.7812,87.19,86.7721,86.8811,19753.0
2018-08-30 10:10:00,95.58,95.84,95.58,95.75,16205.0,86.8357,87.0719,86.8357,86.9901,16205.0
2018-08-30 10:20:00,95.74,95.74,95.34,95.47,18389.0,86.9811,86.9811,86.6176,86.7358,18389.0
2018-08-30 10:30:00,95.48,95.6,95.38,95.47,19177.0,86.7448,86.8539,86.654,86.7358,19177.0
2018-08-30 10:40:00,95.47,95.57,95.33,95.48,34354.0,86.7358,86.8266,86.6086,86.7448,34354.0
2018-08-30 10:50:00,95.48,95.63,95.45,95.5,13419.0,86.7448,86.8811,86.7176,86.763,13419.0
2018-08-30 11:00:00,95.52,95.62,95.3,95.37,12772.0,86.7812,86.872,86.5813,86.6449,12772.0
2018-08-30 11:10:00,95.38,95.4,95.31,95.35,9675.0,86.654,86.6722,86.5904,86.6267,9675.0
2018-08-30 11:20:00,95.33,95.37,95.13,95.2,13751.0,86.6086,86.6449,86.4269,86.4905,13751.0
2018-08-30 11:30:00,95.21,95.23,95.1,95.1,8558.0,86.4995,86.5177,86.3996,86.3996,8558.0
2018-08-30 11:40:00,95.1,95.42,95.09,95.38,24166.0,86.3996,86.6903,86.3905,86.654,24166.0
2018-08-30 11:50:00,95.38,95.54,95.36,95.4,9265.0,86.654,86.7993,86.6358,86.6722,9265.0
2018-08-30 12:00:00,95.34,95.42,95.24,95.3,9792.0,86.6176,86.6903,86.5268,86.5813,9792.0
2018-08-30 12:10:00,95.3,95.43,95.26,95.4,15060.0,86.5813,86.6994,86.545,86.6722,15060.0
2018-08-30 12:20:00,95.4,95.44,95.37,95.38,13140.0,86.6722,86.7085,86.6449,86.654,13140.0
2018-08-30 12:30:00,95.4,95.48,95.38,95.45,6768.0,86.6722,86.7448,86.654,86.7176,6768.0
2018-08-30 12:40:00,95.44,95.48,95.43,95.43,3972.0,86.7085,86.7448,86.6994,86.6994,3972.0
2018-08-30 12:50:00,95.42,95.5,95.4,95.43,5757.0,86.6903,86.763,86.6722,86.6994,5757.0
2018-08-30 13:00:00,95.45,95.53,95.43,95.47,7049.0,86.7176,86.7903,86.6994,86.7358,7049.0
2018-08-30 13:10:00,95.51,95.54,95.48,95.51,3781.0,86.7721,86.7993,86.7448,86.7721,3781.0
2018-08-30 13:20:00,95.53,95.55,95.46,95.49,7330.0,86.7903,86.8084,86.7267,86.7539,7330.0
2018-08-30 13:30:00,95.45,95.64,95.41,95.63,9626.0,86.7176,86.8902,86.6812,86.8811,9626.0
2018-08-30 13:40:00,95.63,95.7,95.58,95.62,9380.0,86.8811,86.9447,86.8357,86.872,9380.0
2018-08-30 13:50:00,95.65,95.72,95.56,95.57,16389.0,86.8993,86.9629,86.8175,86.8266,16389.0
2018-08-30 14:00:00,95.59,95.66,95.48,95.48,5281.0,86.8448,86.9084,86.7448,86.7448,5281.0
2018-08-30 14:10:00,95.51,95.51,95.07,95.07,6351.0,86.7721,86.7721,86.3723,86.3723,6351.0
2018-08-30 14:20:00,95.04,95.09,94.76,94.8,18312.0,86.3451,86.3905,86.0907,86.127,18312.0
2018-08-30 14:30:00,94.8,95.15,94.8,95.09,26006.0,86.127,86.445,86.127,86.3905,26006.0
2018-08-30 14:40:00,95.07,95.17,94.96,95.13,10980.0,86.3723,86.4632,86.2724,86.4269,10980.0
2018-08-30 14:50:00,95.13,95.13,94.93,94.93,6359.0,86.4269,86.4269,86.2452,86.2452,6359.0
2018-08-30 15:00:00,94.9,94.9,94.6,94.68,31333.0,86.2179,86.2179,85.9453,86.018,31333.0
2018-08-30 15:10:00,94.67,94.8,94.6,94.65,37627.0,86.0089,86.127,85.9453,85.9908,37627.0
2018-08-30 15:20:00,94.65,94.72,94.55,94.62,33137.0,85.9908,86.0544,85.8999,85.9635,33137.0
2018-08-30 15:30:00,94.62,94.94,94.62,94.94,41096.0,85.9635,86.2542,85.9635,86.2542,41096.0
2018-08-30 15:40:00,94.94,95.12,94.88,95.03,38748.0,86.2542,86.4178,86.1997,86.336,38748.0
2018-08-30 15:50:00,95.05,95.13,94.99,95.06,63676.0,86.3542,86.4269,86.2997,86.3633,63676.0
2018-08-31 09:30:00,94.71,94.98,94.45,94.89,25019.0,86.0453,86.2906,85.8091,86.2088,25019.0
2018-08-31 09:40:00,94.86,95.4,94.83,95.31,16207.0,86.1816,86.6722,86.1543,86.5904,16207.0
2018-08-31 09:50:00,95.36,95.66,95.26,95.6,10126.0,86.6358,86.9084,86.545,86.8539,10126.0
2018-08-31 10:00:00,95.67,96.34,95.67,96.23,25156.0,86.9175,87.5262,86.9175,87.4262,25156.0
2018-08-31 10:10:00,96.22,96.43,96.14,96.33,13730.0,87.4171,87.6079,87.3445,87.5171,13730.0
2018-08-31 10:20:00,96.34,96.39,95.87,95.97,10764.0,87.5262,87.5716,87.0992,87.19,10764.0
2018-08-31 10:30:00,96.01,96.09,95.86,96.03,8802.0,87.2263,87.299,87.0901,87.2445,8802.0
2018-08-31 10:40:00,96.02,96.04,95.8,95.84,8880.0,87.2354,87.2536,87.0356,87.0719,8880.0
2018-08-31 10:50:00,95.78,95.91,95.75,95.82,8088.0,87.0174,87.1355,86.9901,87.0537,8088.0
2018-08-31 11:00:00,95.82,95.9,95.61,95.61,9442.0,87.0537,87.1264,86.8629,86.8629,9442.0
2018-08-31 11:10:00,95.5,95.66,95.39,95.62,24361.0,86.763,86.9084,86.6631,86.872,24361.0
2018-08-31 11:20:00,95.57,95.64,95.47,95.61,14138.0,86.8266,86.8902,86.7358,86.8629,14138.0
2018-08-31 11:30:00,95.6,95.89,95.53,95.87,7044.0,86.8539,87.1173,86.7903,87.0992,7044.0
2018-08-31 11:40:00,95.89,95.91,95.53,95.57,12234.0,87.1173,87.1355,86.7903,86.8266,12234.0
2018-08-31 11:50:00,95.59,95.65,95.41,95.5,33706.0,86.8448,86.8993,86.6812,86.763,33706.0
2018-08-31 12:00:00,95.54,95.55,95.2,95.31,8612.0,86.7993,86.8084,86.4905,86.5904,8612.0
2018-08-31 12:10:00,95.31,95.44,95.3,95.42,15516.0,86.5904,86.7085,86.5813,86.6903,15516.0
2018-08-31 12:20:00,95.36,95.37,95.23,95.31,8858.0,86.6358,86.6449,86.5177,86.5904,8858.0
2018-08-31 12:30:00,95.36,95.43,95.17,95.43,8751.0,86.6358,86.6994,86.4632,86.6994,8751.0
2018-08-31 12:40:00,95.43,95.67,95.43,95.57,8899.0,86.6994,86.9175,86.6994,86.8266,8899.0
2018-08-31 12:50:00,95.52,95.56,95.43,95.56,6816.0,86.7812,86.8175,86.6994,86.8175,6816.0
2018-08-31 13:00:00,95.56,95.59,95.47,95.59,3525.0,86.8175,86.8448,86.7358,86.8448,3525.0
2018-08-31 13:10:00,95.62,95.64,95.53,95.53,3847.0,86.872,86.8902,86.7903,86.7903,3847.0
2018-08-31 13:20:00,95.59,95.63,95.42,95.47,7138.0,86.8448,86.8811,86.6903,86.7358,7138.0
2018-08-31 13:30:00,95.45,95.46,95.3,95.38,8635.0,86.7176,86.7267,86.5813,86.654,8635.0
2018-08-31 13:40:00,95.37,95.54,95.36,95.54,2614.0,86.6449,86.7993,86.6358,86.7993,2614.0
2018-08-31 13:50:00,95.57,95.59,95.44,95.53,3610.0,86.8266,86.8448,86.7085,86.7903,3610.0
2018-08-31 14:00:00,95.54,95.55,95.49,95.5,2565.0,86.7993,86.8084,86.7539,86.763,2565.0
2018-08-31 14:10:00,95.49,95.49,95.38,95.44,4768.0,86.7539,86.7539,86.654,86.7085,4768.0
2018-08-31 14:20:00,95.38,95.48,95.35,95.47,6563.0,86.654,86.7448,86.6267,86.7358,6563.0
2018-08-31 14:30:00,95.48,95.51,95.41,95.46,4998.0,86.7448,86.7721,86.6812,86.7267,4998.0
2018-08-31 14:40:00,95.49,95.59,95.47,95.59,9555.0,86.7539,86.8448,86.7358,86.8448,9555.0
2018-08-31 14:50:00,95.63,95.71,95.54,95.62,8003.0,86.8811,86.9538,86.7993,86.872,8003.0
2018-08-31 15:00:00,95.61,95.68,95.61,95.62,6605.0,86.8629,86.9265,86.8629,86.872,6605.0
2018-08-31 15:10:00,95.61,95.72,95.54,95.55,14720.0,86.8629,86.9629,86.7993,86.8084,14720.0
2018-08-31 15:20:00,95.53,95.55,95.4,95.42,10382.0,86.7903,86.8084,86.6722,86.6903,10382.0
2018-08-31 15:30:00,95.42,95.72,95.42,95.67,14773.0,86.6903,86.9629,86.6903,86.9175,14773.0
2018-08-31 15:40:00,95.66,95.66,95.39,95.45,37777.0,86.9084,86.9084,86.6631,86.7176,37777.0
2018-08-31 15:50:00,95.47,95.63,95.47,95.52,62320.0,86.7358,86.8811,86.7358,86.7812,62320.0
2018-09-04 09:30:00,97.0,97.22,95.84,96.0,144550.0,88.1258,88.3257,87.0719,87.2173,144550.0
2018-09-04 09:40:00,95.88,95.91,95.01,95.69,78347.0,87.1082,87.1355,86.3178,86.9356,78347.0
2018-09-04 09:50:00,95.73,96.55,95.56,96.49,62083.0,86.972,87.7169,86.8175,87.6624,62083.0
2018-09-04 10:00:00,96.55,96.81,96.44,96.77,24684.0,87.7169,87.9532,87.617,87.9168,24684.0
2018-09-04 10:10:00,96.76,97.48,96.7,97.25,47115.0,87.9077,88.5619,87.8532,88.3529,47115.0
2018-09-04 10:20:00,97.25,97.58,97.13,97.28,67184.0,88.3529,88.6527,88.2439,88.3802,67184.0
2018-09-04 10:30:00,97.32,97.32,96.46,96.6,43452.0,88.4165,88.4165,87.6352,87.7624,43452.0
2018-09-04 10:40:00,96.73,96.98,96.39,96.59,30033.0,87.8805,88.1076,87.5716,87.7533,30033.0
2018-09-04 10:50:00,96.59,96.8,96.35,96.46,19425.0,87.7533,87.9441,87.5352,87.6352,19425.0
2018-09-04 11:00:00,96.37,96.53,96.08,96.19,9810.0,87.5534,87.6988,87.2899,87.3899,9810.0
2018-09-04 11:10:00,96.18,96.37,96.08,96.32,16240.0,87.3808,87.5534,87.2899,87.508,16240.0
2018-09-04 11:20:00,96.42,96.48,96.28,96.35,19756.0,87.5988,87.6534,87.4716,87.5352,19756.0
2018-09-04 11:30:00,96.41,96.46,96.32,96.4,11719.0,87.5898,87.6352,87.508,87.5807,11719.0
2018-09-04 11:40:00,96.4,96.41,96.12,96.22,20606.0,87.5807,87.5898,87.3263,87.4171,20606.0
2018-09-04 11:50:00,96.22,96.37,96.12,96.33,16351.0,87.4171,87.5534,87.3263,87.5171,16351.0
2018-09-04 12:00:00,96.33,96.33,96.17,96.28,12896.0,87.5171,87.5171,87.3717,87.4716,12896.0
2018-09-04 12:10:00,96.24,96.4,96.21,96.34,20408.0,87.4353,87.5807,87.4081,87.5262,20408.0
2018-09-04 12:20:00,96.32,96.43,96.12,96.41,18980.0,87.508,87.6079,87.3263,87.5898,18980.0
2018-09-04 12:30:00,96.41,96.45,96.3,96.38,13435.0,87.5898,87.6261,87.4898,87.5625,13435.0
2018-09-04 12:40:00,96.39,96.53,96.38,96.48,14292.0,87.5716,87.6988,87.5625,87.6534,14292.0
2018-09-04 12:50:00,96.43,96.46,96.34,96.37,6400.0,87.6079,87.6352,87.5262,87.5534,6400.0
2018-09-04 13:00:00,96.38,96.59,96.38,96.54,14048.0,87.5625,87.7533,87.5625,87.7079,14048.0
2018-09-04 13:10:00,96.53,96.75,96.53,96.61,14089.0,87.6988,87.8986,87.6988,87.7715,14089.0
2018-09-04 13:20:00,96.63,96.76,96.55,96.63,8732.0,87.7896,87.9077,87.7169,87.7896,8732.0
2018-09-04 13:30:00,96.66,96.81,96.6,96.61,11131.0,87.8169,87.9532,87.7624,87.7715,11131.0
2018-09-04 13:40:00,96.6,96.71,96.47,96.64,14141.0,87.7624,87.8623,87.6443,87.7987,14141.0
2018-09-04 13:50:00,96.75,96.78,96.56,96.67,8352.0,87.8986,87.9259,87.726,87.826,8352.0
2018-09-04 14:00:00,96.71,96.75,96.63,96.64,7017.0,87.8623,87.8986,87.7896,87.7987,7017.0
2018-09-04 14:10:00,96.6,96.74,96.56,96.68,11475.0,87.7624,87.8896,87.726,87.8351,11475.0
2018-09-04 14:20:00,96.66,96.83,96.64,96.74,10180.0,87.8169,87.9713,87.7987,87.8896,10180.0
2018-09-04 14:30:00,96.72,96.83,96.67,96.72,9482.0,87.8714,87.9713,87.826,87.8714,9482.0
2018-09-04 14:40:00,96.69,96.79,96.61,96.67,12968.0,87.8441,87.935,87.7715,87.826,12968.0
2018-09-04 14:50:00,96.67,96.73,96.6,96.61,10777.0,87.826,87.8805,87.7624,87.7715,10777.0
2018-09-04 15:00:00,96.64,96.65,96.55,96.61,12107.0,87.7987,87.8078,87.7169,87.7715,12107.0
2018-09-04 15:10:00,96.59,96.62,96.47,96.47,21504.0,87.7533,87.7805,87.6443,87.6443,21504.0
2018-09-04 15:20:00,96.48,96.62,96.46,96.52,23101.0,87.6534,87.7805,87.6352,87.6897,23101.0
2018-09-04 15:30:00,96.5,96.58,96.48,96.52,24019.0,87.6715,87.7442,87.6534,87.6897,24019.0
2018-09-04 15:40:00,96.52,96.52,96.39,96.39,35329.0,87.6897,87.6897,87.5716,87.5716,35329.0
2018-09-04 15:50:00,96.39,96.56,96.29,96.55,132871.0,87.5716,87.726,87.4807,87.7169,132871.0
2018-09-05 09:30:00,96.57,96.57,95.62,96.39,39611.0,87.7351,87.7351,86.872,87.5716,39611.0
2018-09-05 09:40:00,96.4,96.71,96.24,96.25,31123.0,87.5807,87.8623,87.4353,87.4444,31123.0
2018-09-05 09:50:00,96.22,96.26,95.72,95.83,15629.0,87.4171,87.4535,86.9629,87.0628,15629.0
2018-09-05 10:00:00,95.8,95.85,95.69,95.81,18139.0,87.0356,87.081,86.9356,87.0446,18139.0
2018-09-05 10:10:00,95.78,95.78,95.36,95.42,19333.0,87.0174,87.0174,86.6358,86.6903,19333.0
2018-09-05 10:20:00,95.44,95.55,95.05,95.54,27611.0,86.7085,86.8084,86.3542,86.7993,27611.0
2018-09-05 10:30:00,95.51,95.67,95.25,95.64,20482.0,86.7721,86.9175,86.5359,86.8902,20482.0
2018-09-05 10:40:00,95.6,95.7,95.53,95.59,18441.0,86.8539,86.9447,86.7903,86.8448,18441.0
2018-09-05 10:50:00,95.58,95.63,95.39,95.5,18311.0,86.8357,86.8811,86.6631,86.763,18311.0
2018-09-05 11:00:00,95.5,95.71,95.48,95.68,21478.0,86.763,86.9538,86.7448,86.9265,21478.0
2018-09-05 11:10:00,95.68,96.03,95.64,95.93,22889.0,86.9265,87.2445,86.8902,87.1537,22889.0
2018-09-05 11:20:00,95.91,95.96,95.69,95.89,30795.0,87.1355,87.1809,86.9356,87.1173,30795.0
2018-09-05 11:30:00,95.88,95.99,95.74,95.99,29164.0,87.1082,87.2082,86.9811,87.2082,29164.0
2018-09-05 11:40:00,96.07,96.23,95.94,96.19,11784.0,87.2809,87.4262,87.1628,87.3899,11784.0
2018-09-05 11:50:00,96.22,96.34,96.05,96.05,16699.0,87.4171,87.5262,87.2627,87.2627,16699.0
2018-09-05 12:00:00,96.06,96.17,95.79,95.83,39910.0,87.2718,87.3717,87.0265,87.0628,39910.0
2018-09-05 12:10:00,95.81,96.1,95.67,96.1,76693.0,87.0446,87.3081,86.9175,87.3081,76693.0
2018-09-05 12:20:00,96.02,96.22,95.89,96.02,30737.0,87.2354,87.4171,87.1173,87.2354,30737.0
2018-09-05 12:30:00,96.07,96.3,96.07,96.3,9455.0,87.2809,87.4898,87.2809,87.4898,9455.0
2018-09-05 12:40:00,96.3,96.39,96.21,96.39,16976.0,87.4898,87.5716,87.4081,87.5716,16976.0
2018-09-05 12:50:00,96.39,96.64,96.27,96.5,25142.0,87.5716,87.7987,87.4626,87.6715,25142.0
2018-09-05 13:00:00,96.43,96.71,96.38,96.58,13052.0,87.6079,87.8623,87.5625,87.7442,13052.0
2018-09-05 13:10:00,96.66,96.82,96.61,96.78,10936.0,87.8169,87.9622,87.7715,87.9259,10936.0
2018-09-05 13:20:00,96.78,96.85,96.72,96.78,16412.0,87.9259,87.9895,87.8714,87.9259,16412.0
2018-09-05 13:30:00,96.77,96.86,96.7,96.77,21143.0,87.9168,87.9986,87.8532,87.9168,21143.0
2018-09-05 13:40:00,96.68,96.69,96.56,96.56,8896.0,87.8351,87.8441,87.726,87.726,8896.0
2018-09-05 13:50:00,96.6,96.68,96.56,96.58,21805.0,87.7624,87.8351,87.726,87.7442,21805.0
2018-09-05 14:00:00,96.6,96.64,96.49,96.52,9908.0,87.7624,87.7987,87.6624,87.6897,9908.0
2018-09-05 14:10:00,96.5,96.51,96.38,96.51,12496.0,87.6715,87.6806,87.5625,87.6806,12496.0
2018-09-05 14:20:00,96.47,96.48,96.29,96.29,4641.0,87.6443,87.6534,87.4807,87.4807,4641.0
2018-09-05 14:30:00,96.28,96.63,96.25,96.63,19246.0,87.4716,87.7896,87.4444,87.7896,19246.0
2018-09-05 14:40:00,96.62,96.62,96.44,96.46,14035.0,87.7805,87.7805,87.617,87.6352,14035.0
2018-09-05 14:50:00,96.44,96.44,96.27,96.32,11403.0,87.617,87.617,87.4626,87.508,11403.0
2018-09-05 15:00:00,96.31,96.38,96.29,96.35,17983.0,87.4989,87.5625,87.4807,87.5352,17983.0
2018-09-05 15:10:00,96.34,96.47,96.31,96.42,15147.0,87.5262,87.6443,87.4989,87.5988,15147.0
2018-09-05 15:20:00,96.42,96.47,96.41,96.45,30026.0,87.5988,87.6443,87.5898,87.6261,30026.0
2018-09-05 15:30:00,96.46,96.56,96.46,96.54,28999.0,87.6352,87.726,87.6352,87.7079,28999.0
2018-09-05 15:40:00,96.53,96.54,96.28,96.28,49122.0,87.6988,87.7079,87.4716,87.4716,49122.0
2018-09-05 15:50:00,96.28,96.44,96.28,96.44,107706.0,87.4716,87.617,87.4716,87.617,107706.0
2018-09-06 09:30:00,96.69,97.96,96.63,97.57,60434.0,87.8441,88.998,87.7896,88.6436,60434.0
2018-09-06 09:40:00,97.57,98.35,97.57,98.35,27813.0,88.6436,89.3523,88.6436,89.3523,27813.0
2018-09-06 09:50:00,98.35,98.49,97.55,97.99,26637.0,89.3523,89.4795,88.6255,89.0252,26637.0
2018-09-06 10:00:00,97.99,98.04,97.17,97.29,13020.0,89.0252,89.0706,88.2802,88.3892,13020.0
2018-09-06 10:10:00,97.19,97.2,96.83,96.99,13080.0,88.2984,88.3075,87.9713,88.1167,13080.0
2018-09-06 10:20:00,97.0,97.14,96.76,96.99,15439.0,88.1258,88.253,87.9077,88.1167,15439.0
2018-09-06 10:30:00,96.96,97.0,96.78,96.98,6303.0,88.0894,88.1258,87.9259,88.1076,6303.0
2018-09-06 10:40:00,97.05,97.11,96.75,96.76,13190.0,88.1712,88.2257,87.8986,87.9077,13190.0
2018-09-06 10:50:00,96.87,97.33,96.83,97.28,17795.0,88.0077,88.4256,87.9713,88.3802,17795.0
2018-09-06 11:00:00,97.28,97.39,97.06,97.14,27554.0,88.3802,88.4801,88.1803,88.253,27554.0
2018-09-06 11:10:00,97.14,97.34,97.06,97.12,16765.0,88.253,88.4347,88.1803,88.2348,16765.0
2018-09-06 11:20:00,97.16,97.45,97.03,97.43,14442.0,88.2711,88.5346,88.153,88.5164,14442.0
2018-09-06 11:30:00,97.42,97.79,97.42,97.49,22467.0,88.5074,88.8435,88.5074,88.5709,22467.0
2018-09-06 11:40:00,97.47,97.53,97.35,97.5,15048.0,88.5528,88.6073,88.4438,88.58,15048.0
2018-09-06 11:50:00,97.5,97.53,97.35,97.46,14746.0,88.58,88.6073,88.4438,88.5437,14746.0
2018-09-06 12:00:00,97.46,97.48,97.36,97.47,20246.0,88.5437,88.5619,88.4528,88.5528,20246.0
2018-09-06 12:10:00,97.46,97.46,97.07,97.1,11781.0,88.5437,88.5437,88.1894,88.2166,11781.0
2018-09-06 12:20:00,97.07,97.2,97.05,97.08,15467.0,88.1894,88.3075,88.1712,88.1985,15467.0
2018-09-06 12:30:00,97.08,97.17,97.03,97.08,9721.0,88.1985,88.2802,88.153,88.1985,9721.0
2018-09-06 12:40:00,97.1,97.35,97.1,97.13,30332.0,88.2166,88.4438,88.2166,88.2439,30332.0
2018-09-06 12:50:00,97.1,97.11,96.93,96.94,17006.0,88.2166,88.2257,88.0622,88.0713,17006.0
2018-09-06 13:00:00,96.88,96.91,96.75,96.76,9083.0,88.0168,88.044,87.8986,87.9077,9083.0
2018-09-06 13:10:00,96.75,96.94,96.64,96.92,14029.0,87.8986,88.0713,87.7987,88.0531,14029.0
2018-09-06 13:20:00,96.92,96.95,96.86,96.86,7980.0,88.0531,88.0804,87.9986,87.9986,7980.0
2018-09-06 13:30:00,96.87,97.27,96.85,97.27,11848.0,88.0077,88.3711,87.9895,88.3711,11848.0
2018-09-06 13:40:00,97.25,97.43,97.21,97.26,12921.0,88.3529,88.5164,88.3166,88.362,12921.0
2018-09-06 13:50:00,97.29,97.47,97.28,97.41,11872.0,88.3892,88.5528,88.3802,88.4983,11872.0
2018-09-06 14:00:00,97.46,97.57,97.42,97.55,19481.0,88.5437,88.6436,88.5074,88.6255,19481.0
2018-09-06 14:10:00,97.52,97.68,97.45,97.52,29257.0,88.5982,88.7436,88.5346,88.5982,29257.0
2018-09-06 14:20:00,97.5,97.51,97.32,97.37,11668.0,88.58,88.5891,88.4165,88.4619,11668.0
2018-09-06 14:30:00,97.36,97.58,97.3,97.58,24961.0,88.4528,88.6527,88.3983,88.6527,24961.0
2018-09-06 14:40:00,97.58,97.84,97.58,97.7,17738.0,88.6527,88.8889,88.6527,88.7617,17738.0
2018-09-06 14:50:00,97.7,97.8,97.61,97.79,16287.0,88.7617,88.8526,88.68,88.8435,16287.0
2018-09-06 15:00:00,97.77,98.05,97.63,98.0,34152.0,88.8253,89.0797,88.6981,89.0343,34152.0
2018-09-06 15:10:00,97.98,98.02,97.86,97.88,21826.0,89.0161,89.0525,88.9071,88.9253,21826.0
2018-09-06 15:20:00,97.89,97.96,97.79,97.92,25674.0,88.9344,88.998,88.8435,88.9616,25674.0
2018-09-06 15:30:00,97.92,98.0,97.75,97.78,31922.0,88.9616,89.0343,88.8072,88.8344,31922.0
2018-09-06 15:40:00,97.76,97.85,97.7,97.74,50415.0,88.8162,88.898,88.7617,88.7981,50415.0
2018-09-06 15:50:00,97.72,97.78,97.61,97.66,106648.0,88.7799,88.8344,88.68,88.7254,106648.0
2018-09-07 09:30:00,97.09,97.09,95.78,96.27,60981.0,88.2075,88.2075,87.0174,87.4626,60981.0
2018-09-07 09:40:00,96.19,97.27,96.19,97.06,34605.0,87.3899,88.3711,87.3899,88.1803,34605.0
2018-09-07 09:50:00,97.1,97.25,96.91,97.1,20974.0,88.2166,88.3529,88.044,88.2166,20974.0
2018-09-07 10:00:00,97.14,97.43,97.08,97.38,14567.0,88.253,88.5164,88.1985,88.471,14567.0
2018-09-07 10:10:00,97.38,97.55,97.26,97.38,33155.0,88.471,88.6255,88.362,88.471,33155.0
2018-09-07 10:20:00,97.42,97.63,97.4,97.5,15759.0,88.5074,88.6981,88.4892,88.58,15759.0
2018-09-07 10:30:00,97.5,97.71,97.45,97.61,13687.0,88.58,88.7708,88.5346,88.68,13687.0
2018-09-07 10:40:00,97.64,97.84,97.48,97.82,18364.0,88.7072,88.8889,88.5619,88.8708,18364.0
2018-09-07 10:50:00,97.84,97.95,97.81,97.93,14236.0,88.8889,88.9889,88.8617,88.9707,14236.0
2018-09-07 11:00:00,97.92,97.97,97.79,97.79,11538.0,88.9616,89.007,88.8435,88.8435,11538.0
2018-09-07 11:10:00,97.77,97.77,97.65,97.68,9084.0,88.8253,88.8253,88.7163,88.7436,9084.0
2018-09-07 11:20:00,97.68,97.76,97.55,97.61,7137.0,88.7436,88.8162,88.6255,88.68,7137.0
2018-09-07 11:30:00,97.64,97.78,97.57,97.72,7021.0,88.7072,88.8344,88.6436,88.7799,7021.0
2018-09-07 11:40:00,97.75,97.75,97.65,97.71,12836.0,88.8072,88.8072,88.7163,88.7708,12836.0
2018-09-07 11:50:00,97.71,97.71,97.45,97.53,9915.0,88.7708,88.7708,88.5346,88.6073,9915.0
2018-09-07 12:00:00,97.53,97.56,97.22,97.23,16381.0,88.6073,88.6345,88.3257,88.3347,16381.0
2018-09-07 12:10:00,97.11,97.2,96.92,96.92,22851.0,88.2257,88.3075,88.0531,88.0531,22851.0
2018-09-07 12:20:00,96.98,97.0,96.61,96.71,20006.0,88.1076,88.1258,87.7715,87.8623,20006.0
2018-09-07 12:30:00,96.73,96.81,96.58,96.65,13663.0,87.8805,87.9532,87.7442,87.8078,13663.0
2018-09-07 12:40:00,96.63,96.67,96.41,96.57,15764.0,87.7896,87.826,87.5898,87.7351,15764.0
2018-09-07 12:50:00,96.59,96.67,96.55,96.59,13175.0,87.7533,87.826,87.7169,87.7533,13175.0
2018-09-07 13:00:00,96.62,96.64,96.55,96.56,27036.0,87.7805,87.7987,87.7169,87.726,27036.0
2018-09-07 13:10:00,96.56,96.56,96.3,96.3,12139.0,87.726,87.726,87.4898,87.4898,12139.0
2018-09-07 13:20:00,96.31,96.56,96.29,96.56,9886.0,87.4989,87.726,87.4807,87.726,9886.0
2018-09-07 13:30:00,96.58,96.7,96.57,96.66,22862.0,87.7442,87.8532,87.7351,87.8169,22862.0
2018-09-07 13:40:00,96.64,96.7,96.59,96.69,19030.0,87.7987,87.8532,87.7533,87.8441,19030.0
2018-09-07 13:50:00,96.7,96.86,96.68,96.82,9869.0,87.8532,87.9986,87.8351,87.9622,9869.0
2018-09-07 14:00:00,96.82,97.07,96.82,96.99,22741.0,87.9622,88.1894,87.9622,88.1167,22741.0
2018-09-07 14:10:00,96.98,97.18,96.97,97.06,31882.0,88.1076,88.2893,88.0985,88.1803,31882.0
2018-09-07 14:20:00,97.06,97.23,96.98,97.23,10400.0,88.1803,88.3347,88.1076,88.3347,10400.0
2018-09-07 14:30:00,97.26,97.26,97.09,97.11,13650.0,88.362,88.362,88.2075,88.2257,13650.0
2018-09-07 14:40:00,97.11,97.22,97.02,97.18,24987.0,88.2257,88.3257,88.1439,88.2893,24987.0
2018-09-07 14:50:00,97.18,97.5,97.17,97.49,13499.0,88.2893,88.58,88.2802,88.5709,13499.0
2018-09-07 15:00:00,97.48,97.49,97.33,97.43,20204.0,88.5619,88.5709,88.4256,88.5164,20204.0
2018-09-07 15:10:00,97.43,97.52,97.38,97.41,27735.0,88.5164,88.5982,88.471,88.4983,27735.0
2018-09-07 15:20:00,97.41,97.42,97.27,97.31,21563.0,88.4983,88.5074,88.3711,88.4074,21563.0
2018-09-07 15:30:00,97.29,97.29,97.15,97.2,35757.0,88.3892,88.3892,88.2621,88.3075,35757.0
2018-09-07 15:40:00,97.19,97.25,97.13,97.13,49541.0,88.2984,88.3529,88.2439,88.2439,49541.0
2018-09-07 15:50:00,97.12,97.27,97.09,97.19,119742.0,88.2348,88.3711,88.2075,88.2984,119742.0
2018-09-10 09:30:00,97.42,97.78,97.27,97.63,32806.0,88.5074,88.8344,88.3711,88.6981,32806.0
2018-09-10 09:40:00,97.67,97.67,96.83,97.33,101845.0,88.7345,88.7345,87.9713,88.4256,101845.0
2018-09-10 09:50:00,97.36,97.44,97.14,97.33,16163.0,88.4528,88.5255,88.253,88.4256,16163.0
2018-09-10 10:00:00,97.3,97.51,97.08,97.37,31006.0,88.3983,88.5891,88.1985,88.4619,31006.0
2018-09-10 10:10:00,97.37,97.49,97.25,97.46,39641.0,88.4619,88.5709,88.3529,88.5437,39641.0
2018-09-10 10:20:00,97.47,97.76,97.45,97.75,16417.0,88.5528,88.8162,88.5346,88.8072,16417.0
2018-09-10 10:30:00,97.77,97.86,97.52,97.54,16545.0,88.8253,88.9071,88.5982,88.6164,16545.0
2018-09-10 10:40:00,97.56,97.76,97.55,97.64,47089.0,88.6345,88.8162,88.6255,88.7072,47089.0
2018-09-10 10:50:00,97.62,97.71,97.57,97.62,23038.0,88.6891,88.7708,88.6436,88.6891,23038.0
2018-09-10 11:00:00,97.63,97.64,97.44,97.64,22371.0,88.6981,88.7072,88.5255,88.7072,22371.0
2018-09-10 11:10:00,97.61,97.92,97.55,97.87,37119.0,88.68,88.9616,88.6255,88.9162,37119.0
2018-09-10 11:20:00,97.86,97.86,97.72,97.74,11606.0,88.9071,88.9071,88.7799,88.7981,11606.0
2018-09-10 11:30:00,97.75,97.76,97.51,97.53,12146.0,88.8072,88.8162,88.5891,88.6073,12146.0
2018-09-10 11:40:00,97.52,97.6,97.44,97.51,17213.0,88.5982,88.6709,88.5255,88.5891,17213.0
2018-09-10 11:50:00,97.53,97.62,97.36,97.46,6353.0,88.6073,88.6891,88.4528,88.5437,6353.0
2018-09-10 12:00:00,97.46,97.55,97.46,97.51,8416.0,88.5437,88.6255,88.5437,88.5891,8416.0
2018-09-10 12:10:00,97.53,97.6,97.48,97.48,7876.0,88.6073,88.6709,88.5619,88.5619,7876.0
2018-09-10 12:20:00,97.47,97.64,97.46,97.54,7671.0,88.5528,88.7072,88.5437,88.6164,7671.0
2018-09-10 12:30:00,97.55,97.68,97.49,97.63,18127.0,88.6255,88.7436,88.5709,88.6981,18127.0
2018-09-10 12:40:00,97.61,97.73,97.59,97.65,17731.0,88.68,88.789,88.6618,88.7163,17731.0
2018-09-10 12:50:00,97.65,97.67,97.56,97.62,7665.0,88.7163,88.7345,88.6345,88.6891,7665.0
2018-09-10 13:00:00,97.59,97.61,97.41,97.5,14685.0,88.6618,88.68,88.4983,88.58,14685.0
2018-09-10 13:10:00,97.52,97.59,97.52,97.56,12164.0,88.5982,88.6618,88.5982,88.6345,12164.0
2018-09-10 13:20:00,97.58,97.6,97.39,97.39,17853.0,88.6527,88.6709,88.4801,88.4801,17853.0
2018-09-10 13:30:00,97.36,97.41,97.2,97.31,11707.0,88.4528,88.4983,88.3075,88.4074,11707.0
2018-09-10 13:40:00,97.29,97.33,97.22,97.3,13945.0,88.3892,88.4256,88.3257,88.3983,13945.0
2018-09-10 13:50:00,97.31,97.52,97.31,97.52,13288.0,88.4074,88.5982,88.4074,88.5982,13288.0
2018-09-10 14:00:00,97.51,97.6,97.38,97.52,10247.0,88.5891,88.6709,88.471,88.5982,10247.0
2018-09-10 14:10:00,97.52,97.55,97.45,97.49,19578.0,88.5982,88.6255,88.5346,88.5709,19578.0
2018-09-10 14:20:00,97.51,97.53,97.38,97.49,10074.0,88.5891,88.6073,88.471,88.5709,10074.0
2018-09-10 14:30:00,97.48,97.53,97.47,97.53,10130.0,88.5619,88.6073,88.5528,88.6073,10130.0
2018-09-10 14:40:00,97.49,97.53,97.44,97.49,10374.0,88.5709,88.6073,88.5255,88.5709,10374.0
2018-09-10 14:50:00,97.51,97.53,97.42,97.48,13434.0,88.5891,88.6073,88.5074,88.5619,13434.0
2018-09-10 15:00:00,97.5,97.57,97.44,97.52,14115.0,88.58,88.6436,88.5255,88.5982,14115.0
2018-09-10 15:10:00,97.51,97.56,97.42,97.53,16693.0,88.5891,88.6345,88.5074,88.6073,16693.0
2018-09-10 15:20:00,97.53,97.55,97.44,97.52,24204.0,88.6073,88.6255,88.5255,88.5982,24204.0
2018-09-10 15:30:00,97.5,97.63,97.49,97.5,32992.0,88.58,88.6981,88.5709,88.58,32992.0
2018-09-10 15:40:00,97.47,97.6,97.46,97.53,32283.0,88.5528,88.6709,88.5437,88.6073,32283.0
2018-09-10 15:50:00,97.52,97.53,97.38,97.4,131833.0,88.5982,88.6073,88.471,88.4892,131833.0
2018-09-11 09:30:00,97.08,97.15,96.6,96.73,34210.0,88.1985,88.2621,87.7624,87.8805,34210.0
2018-09-11 09:40:00,96.61,97.09,96.39,96.81,18402.0,87.7715,88.2075,87.5716,87.9532,18402.0
2018-09-11 09:50:00,96.85,97.07,96.69,96.76,24362.0,87.9895,88.1894,87.8441,87.9077,24362.0
2018-09-11 10:00:00,96.77,97.02,96.69,96.92,24070.0,87.9168,88.1439,87.8441,88.0531,24070.0
2018-09-11 10:10:00,96.92,96.99,96.74,96.95,24124.0,88.0531,88.1167,87.8896,88.0804,24124.0
2018-09-11 10:20:00,96.95,97.36,96.93,97.15,22968.0,88.0804,88.4528,88.0622,88.2621,22968.0
2018-09-11 10:30:00,97.15,97.27,97.0,97.18,21266.0,88.2621,88.3711,88.1258,88.2893,21266.0
2018-09-11 10:40:00,97.17,97.22,97.05,97.18,26270.0,88.2802,88.3257,88.1712,88.2893,26270.0
2018-09-11 10:50:00,97.18,97.36,97.09,97.36,23472.0,88.2893,88.4528,88.2075,88.4528,23472.0
2018-09-11 11:00:00,97.36,97.64,97.36,97.56,20550.0,88.4528,88.7072,88.4528,88.6345,20550.0
2018-09-11 11:10:00,97.58,97.74,97.49,97.66,16150.0,88.6527,88.7981,88.5709,88.7254,16150.0
2018-09-11 11:20:00,97.69,98.08,97.67,97.97,17620.0,88.7527,89.107,88.7345,89.007,17620.0
2018-09-11 11:30:00,97.98,98.07,97.87,97.99,20947.0,89.0161,89.0979,88.9162,89.0252,20947.0
2018-09-11 11:40:00,98.01,98.19,97.93,98.02,22140.0,89.0434,89.2069,88.9707,89.0525,22140.0
2018-09-11 11:50:00,98.01,98.4,98.01,98.4,25502.0,89.0434,89.3977,89.0434,89.3977,25502.0
2018-09-11 12:00:00,98.37,98.47,98.33,98.42,32326.0,89.3704,89.4613,89.3341,89.4159,32326.0
2018-09-11 12:10:00,98.42,98.48,98.21,98.25,13171.0,89.4159,89.4704,89.2251,89.2614,13171.0
2018-09-11 12:20:00,98.26,98.3,98.16,98.28,12525.0,89.2705,89.3068,89.1797,89.2887,12525.0
2018-09-11 12:30:00,98.3,98.56,98.3,98.54,12465.0,89.3068,89.5431,89.3068,89.5249,12465.0
2018-09-11 12:40:00,98.53,98.71,98.52,98.71,23307.0,89.5158,89.6793,89.5067,89.6793,23307.0
2018-09-11 12:50:00,98.7,98.86,98.68,98.85,16693.0,89.6703,89.8156,89.6521,89.8065,16693.0
2018-09-11 13:00:00,98.86,99.02,98.75,99.02,27679.0,89.8156,89.961,89.7157,89.961,27679.0
2018-09-11 13:10:00,99.01,99.1,98.81,99.05,21476.0,89.9519,90.0337,89.7702,89.9882,21476.0
2018-09-11 13:20:00,99.04,99.06,98.83,99.0,14997.0,89.9791,89.9973,89.7884,89.9428,14997.0
2018-09-11 13:30:00,99.0,99.12,98.75,98.95,39039.0,89.9428,90.0518,89.7157,89.8974,39039.0
2018-09-11 13:40:00,98.98,98.99,98.75,98.88,16628.0,89.9246,89.9337,89.7157,89.8338,16628.0
2018-09-11 13:50:00,98.85,99.2,98.84,99.13,32658.0,89.8065,90.1245,89.7974,90.0609,32658.0
2018-09-11 14:00:00,99.12,99.24,99.0,99.02,33306.0,90.0518,90.1608,89.9428,89.961,33306.0
2018-09-11 14:10:00,99.03,99.09,98.96,99.03,20523.0,89.9701,90.0246,89.9065,89.9701,20523.0
2018-09-11 14:20:00,99.03,99.21,99.03,99.21,19737.0,89.9701,90.1336,89.9701,90.1336,19737.0
2018-09-11 14:30:00,99.21,99.43,99.03,99.24,38643.0,90.1336,90.3335,89.9701,90.1608,38643.0
2018-09-11 14:40:00,99.25,99.35,99.14,99.29,44499.0,90.1699,90.2608,90.07,90.2063,44499.0
2018-09-11 14:50:00,99.29,99.46,99.26,99.36,43342.0,90.2063,90.3607,90.179,90.2699,43342.0
2018-09-11 15:00:00,99.38,99.4,99.12,99.2,41482.0,90.288,90.3062,90.0518,90.1245,41482.0
2018-09-11 15:10:00,99.18,99.24,99.0,99.02,36322.0,90.1063,90.1608,89.9428,89.961,36322.0
2018-09-11 15:20:00,99.02,99.05,98.91,98.99,33219.0,89.961,89.9882,89.861,89.9337,33219.0
2018-09-11 15:30:00,98.95,99.0,98.84,98.89,62896.0,89.8974,89.9428,89.7974,89.8429,62896.0
2018-09-11 15:40:00,98.89,99.06,98.84,98.92,58721.0,89.8429,89.9973,89.7974,89.8701,58721.0
2018-09-11 15:50:00,98.92,98.93,98.79,98.84,125396.0,89.8701,89.8792,89.752,89.7974,125396.0
2018-09-12 09:30:00,98.82,99.41,98.4,99.41,51992.0,89.7793,90.3153,89.3977,90.3153,51992.0
2018-09-12 09:40:00,99.41,100.01,99.41,99.57,49154.0,90.3153,90.8604,90.3153,90.4607,49154.0
2018-09-12 09:50:00,99.55,99.7,99.21,99.21,22019.0,90.4425,90.5788,90.1336,90.1336,22019.0
2018-09-12 10:00:00,99.17,99.51,99.04,99.04,21458.0,90.0973,90.4061,89.9791,89.9791,21458.0
2018-09-12 10:10:00,99.01,99.01,98.4,98.65,28270.0,89.9519,89.9519,89.3977,89.6248,28270.0
2018-09-12 10:20:00,98.6,98.77,98.39,98.48,24486.0,89.5794,89.7338,89.3886,89.4704,24486.0
2018-09-12 10:30:00,98.47,98.47,98.15,98.39,14981.0,89.4613,89.4613,89.1706,89.3886,14981.0
2018-09-12 10:40:00,98.52,98.68,98.33,98.58,15035.0,89.5067,89.6521,89.3341,89.5612,15035.0
2018-09-12 10:50:00,98.48,98.85,98.48,98.74,14461.0,89.4704,89.8065,89.4704,89.7066,14461.0
2018-09-12 11:00:00,98.65,98.68,98.44,98.44,12946.0,89.6248,89.6521,89.434,89.434,12946.0
2018-09-12 11:10:00,98.41,99.15,98.41,99.13,17823.0,89.4068,90.0791,89.4068,90.0609,17823.0
2018-09-12 11:20:00,99.08,99.39,99.04,99.18,19733.0,90.0155,90.2971,89.9791,90.1063,19733.0
2018-09-12 11:30:00,99.2,99.43,99.14,99.3,24613.0,90.1245,90.3335,90.07,90.2154,24613.0
2018-09-12 11:40:00,99.3,99.37,99.09,99.11,14424.0,90.2154,90.279,90.0246,90.0427,14424.0
2018-09-12 11:50:00,99.11,99.4,98.83,99.19,13212.0,90.0427,90.3062,89.7884,90.1154,13212.0
2018-09-12 12:00:00,99.15,99.65,99.15,99.34,16906.0,90.0791,90.5333,90.0791,90.2517,16906.0
2018-09-12 12:10:00,99.33,99.87,99.33,99.87,33476.0,90.2426,90.7332,90.2426,90.7332,33476.0
2018-09-12 12:20:00,99.82,99.99,99.75,99.8,15358.0,90.6878,90.8422,90.6242,90.6696,15358.0
2018-09-12 12:30:00,99.78,99.87,99.63,99.87,10698.0,90.6514,90.7332,90.5152,90.7332,10698.0
2018-09-12 12:40:00,99.86,100.0,99.84,99.88,32403.0,90.7241,90.8513,90.706,90.7423,32403.0
2018-09-12 12:50:00,99.95,99.99,99.82,99.87,15894.0,90.8059,90.8422,90.6878,90.7332,15894.0
2018-09-12 13:00:00,99.88,100.06,99.77,99.77,29025.0,90.7423,90.9058,90.6424,90.6424,29025.0
2018-09-12 13:10:00,99.78,99.93,99.78,99.92,11069.0,90.6514,90.7877,90.6514,90.7786,11069.0
2018-09-12 13:20:00,99.92,100.08,99.81,99.81,20196.0,90.7786,90.924,90.6787,90.6787,20196.0
2018-09-12 13:30:00,99.8,99.84,99.56,99.84,22166.0,90.6696,90.706,90.4516,90.706,22166.0
2018-09-12 13:40:00,99.85,99.97,99.73,99.88,10636.0,90.715,90.8241,90.606,90.7423,10636.0
2018-09-12 13:50:00,99.85,99.88,99.74,99.84,14044.0,90.715,90.7423,90.6151,90.706,14044.0
2018-09-12 14:00:00,99.88,99.9,99.6,99.6,15416.0,90.7423,90.7605,90.4879,90.4879,15416.0
2018-09-12 14:10:00,99.63,99.79,99.63,99.75,12618.0,90.5152,90.6605,90.5152,90.6242,12618.0
2018-09-12 14:20:00,99.78,99.81,99.69,99.69,10892.0,90.6514,90.6787,90.5697,90.5697,10892.0
2018-09-12 14:30:00,99.69,99.83,99.62,99.8,12707.0,90.5697,90.6969,90.5061,90.6696,12707.0
2018-09-12 14:40:00,99.84,99.94,99.72,99.91,13842.0,90.706,90.7968,90.5969,90.7696,13842.0
2018-09-12 14:50:00,99.91,99.95,99.74,99.74,15317.0,90.7696,90.8059,90.6151,90.6151,15317.0
2018-09-12 15:00:00,99.74,99.87,99.6,99.61,15539.0,90.6151,90.7332,90.4879,90.497,15539.0
2018-09-12 15:10:00,99.61,99.7,99.45,99.53,24156.0,90.497,90.5788,90.3516,90.4243,24156.0
2018-09-12 15:20:00,99.56,99.58,99.47,99.57,21832.0,90.4516,90.4697,90.3698,90.4607,21832.0
2018-09-12 15:30:00,99.57,99.73,99.55,99.63,32083.0,90.4607,90.606,90.4425,90.5152,32083.0
2018-09-12 15:40:00,99.61,99.65,99.44,99.49,42391.0,90.497,90.5333,90.3425,90.388,42391.0
2018-09-12 15:50:00,99.52,99.58,99.43,99.47,99331.0,90.4152,90.4697,90.3335,90.3698,99331.0
2018-09-13 09:30:00,99.86,101.0,99.6,100.68,65640.0,91.0262,92.0654,90.7892,91.7737,65640.0
2018-09-13 09:40:00,100.69,101.21,100.42,100.43,54922.0,91.7828,92.2568,91.5367,91.5458,54922.0
2018-09-13 09:50:00,100.38,100.64,100.25,100.58,20624.0,91.5002,91.7372,91.3817,91.6825,20624.0
2018-09-13 10:00:00,100.61,100.8,100.51,100.67,19878.0,91.7099,91.8831,91.6187,91.7646,19878.0
2018-09-13 10:10:00,100.69,100.76,100.34,100.45,32421.0,91.7828,91.8466,91.4637,91.564,32421.0
2018-09-13 10:20:00,100.5,100.62,100.36,100.51,18283.0,91.6096,91.719,91.482,91.6187,18283.0
2018-09-13 10:30:00,100.51,100.74,100.27,100.33,30944.0,91.6187,91.8284,91.3999,91.4546,30944.0
2018-09-13 10:40:00,100.34,100.54,100.31,100.46,24829.0,91.4637,91.6461,91.4364,91.5731,24829.0
2018-09-13 10:50:00,100.41,100.57,100.22,100.39,26063.0,91.5276,91.6734,91.3544,91.5093,26063.0
2018-09-13 11:00:00,100.39,101.05,100.35,101.04,39756.0,91.5093,92.1109,91.4729,92.1018,39756.0
2018-09-13 11:10:00,101.06,101.12,100.82,100.93,47526.0,92.1201,92.1747,91.9013,92.0016,47526.0
2018-09-13 11:20:00,100.91,101.11,100.91,101.11,30225.0,91.9833,92.1656,91.9833,92.1656,30225.0
2018-09-13 11:30:00,101.08,101.24,100.92,100.93,46509.0,92.1383,92.2841,91.9924,92.0016,46509.0
2018-09-13 11:40:00,100.92,101.11,100.86,101.02,24840.0,91.9924,92.1656,91.9377,92.0836,24840.0
2018-09-13 11:50:00,101.0,101.11,100.93,101.01,24674.0,92.0654,92.1656,92.0016,92.0745,24674.0
2018-09-13 12:00:00,101.02,101.05,100.63,100.78,29679.0,92.0836,92.1109,91.7281,91.8648,29679.0
2018-09-13 12:10:00,100.78,100.91,100.62,100.65,16259.0,91.8648,91.9833,91.719,91.7463,16259.0
2018-09-13 12:20:00,100.65,100.76,100.63,100.64,15247.0,91.7463,91.8466,91.7281,91.7372,15247.0
2018-09-13 12:30:00,100.64,100.68,100.48,100.68,22647.0,91.7372,91.7737,91.5914,91.7737,22647.0
2018-09-13 12:40:00,100.68,100.7,100.53,100.66,15218.0,91.7737,91.7919,91.6369,91.7554,15218.0
2018-09-13 12:50:00,100.61,100.84,100.61,100.76,15624.0,91.7099,91.9195,91.7099,91.8466,15624.0
2018-09-13 13:00:00,100.79,100.88,100.74,100.76,12100.0,91.8739,91.956,91.8284,91.8466,12100.0
2018-09-13 13:10:00,100.74,100.8,100.62,100.62,11888.0,91.8284,91.8831,91.719,91.719,11888.0
2018-09-13 13:20:00,100.65,100.79,100.57,100.67,10406.0,91.7463,91.8739,91.6734,91.7646,10406.0
2018-09-13 13:30:00,100.7,100.7,100.44,100.48,8254.0,91.7919,91.7919,91.5549,91.5914,8254.0
2018-09-13 13:40:00,100.48,100.63,100.46,100.59,11274.0,91.5914,91.7281,91.5731,91.6916,11274.0
2018-09-13 13:50:00,100.58,100.59,100.42,100.5,17702.0,91.6825,91.6916,91.5367,91.6096,17702.0
2018-09-13 14:00:00,100.5,100.88,100.47,100.85,24191.0,91.6096,91.956,91.5822,91.9286,24191.0
2018-09-13 14:10:00,100.83,100.92,100.73,100.73,20475.0,91.9104,91.9924,91.8192,91.8192,20475.0
2018-09-13 14:20:00,100.69,100.79,100.58,100.59,22510.0,91.7828,91.8739,91.6825,91.6916,22510.0
2018-09-13 14:30:00,100.61,100.8,100.61,100.8,19827.0,91.7099,91.8831,91.7099,91.8831,19827.0
2018-09-13 14:40:00,100.8,100.84,100.67,100.71,16678.0,91.8831,91.9195,91.7646,91.801,16678.0
2018-09-13 14:50:00,100.7,100.97,100.65,100.9,23253.0,91.7919,92.038,91.7463,91.9742,23253.0
2018-09-13 15:00:00,100.92,100.93,100.72,100.77,23254.0,91.9924,92.0016,91.8101,91.8557,23254.0
2018-09-13 15:10:00,100.76,100.85,100.56,100.56,25639.0,91.8466,91.9286,91.6643,91.6643,25639.0
2018-09-13 15:20:00,100.59,100.76,100.5,100.65,23720.0,91.6916,91.8466,91.6096,91.7463,23720.0
2018-09-13 15:30:00,100.65,100.72,100.5,100.64,32779.0,91.7463,91.8101,91.6096,91.7372,32779.0
2018-09-13 15:40:00,100.65,100.75,100.54,100.61,55343.0,91.7463,91.8375,91.6461,91.7099,55343.0
2018-09-13 15:50:00,100.61,100.65,100.53,100.61,98886.0,91.7099,91.7463,91.6369,91.7099,98886.0
2018-09-14 09:30:00,100.87,101.17,100.17,101.05,41530.0,91.9469,92.2203,91.3088,92.1109,41530.0
2018-09-14 09:40:00,101.04,101.55,100.71,100.72,35807.0,92.1018,92.5667,91.801,91.8101,35807.0
2018-09-14 09:50:00,100.7,100.95,100.03,100.29,23161.0,91.7919,92.0198,91.1812,91.4182,23161.0
2018-09-14 10:00:00,100.26,100.35,100.09,100.14,18467.0,91.3908,91.4729,91.2359,91.2814,18467.0
2018-09-14 10:10:00,100.14,100.21,100.0,100.0,26400.0,91.2814,91.3452,91.1538,91.1538,26400.0
2018-09-14 10:20:00,100.05,100.05,99.7,99.7,30381.0,91.1994,91.1994,90.8804,90.8804,30381.0
2018-09-14 10:30:00,99.72,99.85,99.58,99.64,19705.0,90.8986,91.0171,90.771,90.8257,19705.0
2018-09-14 10:40:00,99.62,99.86,99.47,99.67,21614.0,90.8074,91.0262,90.6707,90.853,21614.0
2018-09-14 10:50:00,99.67,99.75,99.54,99.72,19936.0,90.853,90.9259,90.7345,90.8986,19936.0
2018-09-14 11:00:00,99.72,100.16,99.62,100.16,41317.0,90.8986,91.2997,90.8074,91.2997,41317.0
2018-09-14 11:10:00,100.19,100.4,100.06,100.27,18569.0,91.327,91.5184,91.2085,91.3999,18569.0
2018-09-14 11:20:00,100.29,100.71,100.27,100.53,29091.0,91.4182,91.801,91.3999,91.6369,29091.0
2018-09-14 11:30:00,100.58,100.63,100.21,100.51,19069.0,91.6825,91.7281,91.3452,91.6187,19069.0
2018-09-14 11:40:00,100.49,100.69,100.44,100.5,16866.0,91.6005,91.7828,91.5549,91.6096,16866.0
2018-09-14 11:50:00,100.52,100.69,100.45,100.64,17881.0,91.6278,91.7828,91.564,91.7372,17881.0
2018-09-14 12:00:00,100.64,100.65,100.12,100.3,45886.0,91.7372,91.7463,91.2632,91.4273,45886.0
2018-09-14 12:10:00,100.34,100.54,100.28,100.46,15276.0,91.4637,91.6461,91.4091,91.5731,15276.0
2018-09-14 12:20:00,100.47,100.53,100.38,100.38,19118.0,91.5822,91.6369,91.5002,91.5002,19118.0
2018-09-14 12:30:00,100.34,100.44,100.27,100.38,23093.0,91.4637,91.5549,91.3999,91.5002,23093.0
2018-09-14 12:40:00,100.42,100.57,100.37,100.55,14723.0,91.5367,91.6734,91.4911,91.6552,14723.0
2018-09-14 12:50:00,100.57,100.57,100.44,100.52,10824.0,91.6734,91.6734,91.5549,91.6278,10824.0
2018-09-14 13:00:00,100.5,100.54,100.4,100.5,23062.0,91.6096,91.6461,91.5184,91.6096,23062.0
2018-09-14 13:10:00,100.48,100.6,100.43,100.57,11072.0,91.5914,91.7007,91.5458,91.6734,11072.0
2018-09-14 13:20:00,100.59,100.73,100.54,100.56,9657.0,91.6916,91.8192,91.6461,91.6643,9657.0
2018-09-14 13:30:00,100.55,100.6,100.5,100.52,12270.0,91.6552,91.7007,91.6096,91.6278,12270.0
2018-09-14 13:40:00,100.52,100.61,100.5,100.56,7904.0,91.6278,91.7099,91.6096,91.6643,7904.0
2018-09-14 13:50:00,100.56,100.93,100.56,100.93,20515.0,91.6643,92.0016,91.6643,92.0016,20515.0
2018-09-14 14:00:00,100.89,101.2,100.89,101.13,17649.0,91.9651,92.2477,91.9651,92.1839,17649.0
2018-09-14 14:10:00,101.11,101.11,100.85,100.85,17943.0,92.1656,92.1656,91.9286,91.9286,17943.0
2018-09-14 14:20:00,100.87,100.94,100.8,100.84,8094.0,91.9469,92.0107,91.8831,91.9195,8094.0
2018-09-14 14:30:00,100.8,101.12,100.74,101.09,18802.0,91.8831,92.1747,91.8284,92.1474,18802.0
2018-09-14 14:40:00,101.12,101.19,100.83,100.93,21363.0,92.1747,92.2386,91.9104,92.0016,21363.0
2018-09-14 14:50:00,100.92,101.06,100.85,101.06,9601.0,91.9924,92.1201,91.9286,92.1201,9601.0
2018-09-14 15:00:00,101.06,101.13,100.94,101.06,15232.0,92.1201,92.1839,92.0107,92.1201,15232.0
2018-09-14 15:10:00,101.08,101.14,101.01,101.05,15901.0,92.1383,92.193,92.0745,92.1109,15901.0
2018-09-14 15:20:00,101.07,101.08,100.96,101.01,19751.0,92.1292,92.1383,92.0289,92.0745,19751.0
2018-09-14 15:30:00,100.99,101.28,100.99,101.26,44045.0,92.0562,92.3206,92.0562,92.3024,44045.0
2018-09-14 15:40:00,101.26,101.26,100.82,100.83,49236.0,92.3024,92.3024,91.9013,91.9104,49236.0
2018-09-14 15:50:00,100.84,100.92,100.84,100.9,103246.0,91.9195,91.9924,91.9195,91.9742,103246.0
2018-09-17 09:30:00,100.9,102.18,100.63,102.16,39711.0,91.9742,93.141,91.7281,93.1227,39711.0
2018-09-17 09:40:00,102.19,102.39,101.81,102.39,39642.0,93.1501,93.3324,92.8037,93.3324,39642.0
2018-09-17 09:50:00,102.34,102.55,102.27,102.43,19400.0,93.2868,93.4782,93.223,93.3689,19400.0
2018-09-17 10:00:00,102.49,102.63,101.98,102.4,43405.0,93.4236,93.5512,92.9587,93.3415,43405.0
2018-09-17 10:10:00,102.41,102.65,102.4,102.65,15758.0,93.3506,93.5694,93.3415,93.5694,15758.0
2018-09-17 10:20:00,102.67,102.92,102.67,102.83,33224.0,93.5876,93.8155,93.5876,93.7335,33224.0
2018-09-17 10:30:00,102.81,102.83,102.47,102.68,24514.0,93.7152,93.7335,93.4053,93.5967,24514.0
2018-09-17 10:40:00,102.7,102.85,102.63,102.64,24692.0,93.615,93.7517,93.5512,93.5603,24692.0
2018-09-17 10:50:00,102.65,102.78,102.61,102.74,31918.0,93.5694,93.6879,93.5329,93.6514,31918.0
2018-09-17 11:00:00,102.72,102.88,102.69,102.85,26377.0,93.6332,93.7791,93.6059,93.7517,26377.0
2018-09-17 11:10:00,102.86,103.0,102.79,102.93,18840.0,93.7608,93.8884,93.697,93.8246,18840.0
2018-09-17 11:20:00,102.92,103.29,102.78,103.26,52267.0,93.8155,94.1528,93.6879,94.1254,52267.0
2018-09-17 11:30:00,103.29,103.35,103.09,103.13,45807.0,94.1528,94.2075,93.9705,94.0069,45807.0
2018-09-17 11:40:00,103.13,103.29,103.05,103.29,48162.0,94.0069,94.1528,93.934,94.1528,48162.0
2018-09-17 11:50:00,103.26,103.49,103.26,103.36,26282.0,94.1254,94.3351,94.1254,94.2166,26282.0
2018-09-17 12:00:00,103.37,103.37,103.11,103.11,73663.0,94.2257,94.2257,93.9887,93.9887,73663.0
2018-09-17 12:10:00,103.14,103.31,103.12,103.2,21811.0,94.0161,94.171,93.9978,94.0707,21811.0
2018-09-17 12:20:00,103.23,103.31,103.19,103.2,15852.0,94.0981,94.171,94.0616,94.0707,15852.0
2018-09-17 12:30:00,103.2,103.44,103.17,103.23,60464.0,94.0707,94.2895,94.0434,94.0981,60464.0
2018-09-17 12:40:00,103.2,103.45,103.18,103.42,21370.0,94.0707,94.2986,94.0525,94.2713,21370.0
2018-09-17 12:50:00,103.43,103.46,103.04,103.14,34499.0,94.2804,94.3077,93.9249,94.0161,34499.0
2018-09-17 13:00:00,103.14,103.14,102.95,103.0,55717.0,94.0161,94.0161,93.8429,93.8884,55717.0
2018-09-17 13:10:00,103.0,103.0,102.42,102.66,16344.0,93.8884,93.8884,93.3597,93.5785,16344.0
2018-09-17 13:20:00,102.65,102.67,102.49,102.49,53783.0,93.5694,93.5876,93.4236,93.4236,53783.0
2018-09-17 13:30:00,102.45,102.45,102.25,102.37,23641.0,93.3871,93.3871,93.2048,93.3142,23641.0
2018-09-17 13:40:00,102.39,102.46,102.31,102.44,17831.0,93.3324,93.3962,93.2595,93.378,17831.0
2018-09-17 13:50:00,102.47,102.84,102.46,102.84,25394.0,93.4053,93.7426,93.3962,93.7426,25394.0
2018-09-17 14:00:00,102.83,102.94,102.7,102.7,46716.0,93.7335,93.8337,93.615,93.615,46716.0
2018-09-17 14:10:00,102.64,102.66,102.35,102.47,25094.0,93.5603,93.5785,93.2959,93.4053,25094.0
2018-09-17 14:20:00,102.5,102.69,102.47,102.65,14845.0,93.4327,93.6059,93.4053,93.5694,14845.0
2018-09-17 14:30:00,102.65,102.76,102.6,102.75,21899.0,93.5694,93.6697,93.5238,93.6606,21899.0
2018-09-17 14:40:00,102.75,102.78,102.67,102.73,47945.0,93.6606,93.6879,93.5876,93.6423,47945.0
2018-09-17 14:50:00,102.73,102.74,102.41,102.51,26277.0,93.6423,93.6514,93.3506,93.4418,26277.0
2018-09-17 15:00:00,102.52,102.59,102.43,102.53,24194.0,93.4509,93.5147,93.3689,93.46,24194.0
2018-09-17 15:10:00,102.53,102.7,102.49,102.65,28549.0,93.46,93.615,93.4236,93.5694,28549.0
2018-09-17 15:20:00,102.66,102.72,102.51,102.57,33188.0,93.5785,93.6332,93.4418,93.4965,33188.0
2018-09-17 15:30:00,102.56,102.59,102.43,102.58,65131.0,93.4874,93.5147,93.3689,93.5056,65131.0
2018-09-17 15:40:00,102.57,102.79,102.54,102.79,76910.0,93.4965,93.697,93.4691,93.697,76910.0
2018-09-17 15:50:00,102.79,102.79,102.33,102.47,116167.0,93.697,93.697,93.2777,93.4053,116167.0
2018-09-18 09:30:00,102.45,102.68,102.02,102.16,50364.0,93.3871,93.5967,92.9951,93.1227,50364.0
2018-09-18 09:40:00,102.16,102.42,102.0,102.17,23446.0,93.1227,93.3597,92.9769,93.1319,23446.0
2018-09-18 09:50:00,102.05,102.15,101.5,101.71,28850.0,93.0225,93.1136,92.5211,92.7126,28850.0
2018-09-18 10:00:00,101.72,101.87,101.3,101.39,33605.0,92.7217,92.8584,92.3388,92.4209,33605.0
2018-09-18 10:10:00,101.34,102.06,101.23,101.95,34063.0,92.3753,93.0316,92.275,92.9313,34063.0
2018-09-18 10:20:00,101.95,102.24,101.81,102.1,28328.0,92.9313,93.1957,92.8037,93.0681,28328.0
2018-09-18 10:30:00,102.14,102.21,102.0,102.13,12887.0,93.1045,93.1683,92.9769,93.0954,12887.0
2018-09-18 10:40:00,102.13,102.29,102.01,102.18,15899.0,93.0954,93.2412,92.986,93.141,15899.0
2018-09-18 10:50:00,102.17,102.55,102.17,102.55,15451.0,93.1319,93.4782,93.1319,93.4782,15451.0
2018-09-18 11:00:00,102.57,102.61,102.26,102.43,13931.0,93.4965,93.5329,93.2139,93.3689,13931.0
2018-09-18 11:10:00,102.45,102.47,102.33,102.33,9565.0,93.3871,93.4053,93.2777,93.2777,9565.0
2018-09-18 11:20:00,102.31,102.45,102.24,102.4,14655.0,93.2595,93.3871,93.1957,93.3415,14655.0
2018-09-18 11:30:00,102.4,102.58,102.33,102.57,18415.0,93.3415,93.5056,93.2777,93.4965,18415.0
2018-09-18 11:40:00,102.58,102.62,102.46,102.55,18711.0,93.5056,93.5421,93.3962,93.4782,18711.0
2018-09-18 11:50:00,102.54,102.65,102.46,102.65,15244.0,93.4691,93.5694,93.3962,93.5694,15244.0
2018-09-18 12:00:00,102.65,102.77,102.64,102.66,14156.0,93.5694,93.6788,93.5603,93.5785,14156.0
2018-09-18 12:10:00,102.67,102.71,102.62,102.69,9793.0,93.5876,93.6241,93.5421,93.6059,9793.0
2018-09-18 12:20:00,102.67,102.68,102.59,102.62,8732.0,93.5876,93.5967,93.5147,93.5421,8732.0
2018-09-18 12:30:00,102.64,102.77,102.63,102.71,15287.0,93.5603,93.6788,93.5512,93.6241,15287.0
2018-09-18 12:40:00,102.72,102.74,102.6,102.61,13849.0,93.6332,93.6514,93.5238,93.5329,13849.0
2018-09-18 12:50:00,102.63,102.65,102.4,102.41,11156.0,93.5512,93.5694,93.3415,93.3506,11156.0
2018-09-18 13:00:00,102.44,102.65,102.43,102.65,22322.0,93.378,93.5694,93.3689,93.5694,22322.0
2018-09-18 13:10:00,102.66,102.74,102.59,102.74,10908.0,93.5785,93.6514,93.5147,93.6514,10908.0
2018-09-18 13:20:00,102.75,102.76,102.66,102.68,7311.0,93.6606,93.6697,93.5785,93.5967,7311.0
2018-09-18 13:30:00,102.66,102.78,102.59,102.74,11797.0,93.5785,93.6879,93.5147,93.6514,11797.0
2018-09-18 13:40:00,102.76,102.85,102.71,102.85,8880.0,93.6697,93.7517,93.6241,93.7517,8880.0
2018-09-18 13:50:00,102.85,102.96,102.85,102.94,14305.0,93.7517,93.852,93.7517,93.8337,14305.0
2018-09-18 14:00:00,102.94,103.04,102.8,102.84,21366.0,93.8337,93.9249,93.7061,93.7426,21366.0
2018-09-18 14:10:00,102.85,102.99,102.85,102.98,13666.0,93.7517,93.8793,93.7517,93.8702,13666.0
2018-09-18 14:20:00,102.98,103.11,102.92,103.05,12060.0,93.8702,93.9887,93.8155,93.934,12060.0
2018-09-18 14:30:00,103.05,103.1,102.97,103.1,11170.0,93.934,93.9796,93.8611,93.9796,11170.0
2018-09-18 14:40:00,103.08,103.1,102.94,102.99,17131.0,93.9614,93.9796,93.8337,93.8793,17131.0
2018-09-18 14:50:00,102.98,103.0,102.92,102.97,14713.0,93.8702,93.8884,93.8155,93.8611,14713.0
2018-09-18 15:00:00,102.98,103.03,102.94,102.95,19645.0,93.8702,93.9158,93.8337,93.8429,19645.0
2018-09-18 15:10:00,102.97,103.0,102.94,102.96,13125.0,93.8611,93.8884,93.8337,93.852,13125.0
2018-09-18 15:20:00,102.96,102.99,102.91,102.96,19148.0,93.852,93.8793,93.8064,93.852,19148.0
2018-09-18 15:30:00,102.97,103.18,102.97,103.16,39072.0,93.8611,94.0525,93.8611,94.0343,39072.0
2018-09-18 15:40:00,103.16,103.17,103.0,103.01,53504.0,94.0343,94.0434,93.8884,93.8976,53504.0
2018-09-18 15:50:00,103.0,103.11,102.94,103.05,93131.0,93.8884,93.9887,93.8337,93.934,93131.0
2018-09-19 09:30:00,103.35,105.02,103.33,104.95,93068.0,94.2075,95.7297,94.1892,95.6659,93068.0
2018-09-19 09:40:00,104.93,105.23,104.65,104.76,66603.0,95.6477,95.9212,95.3925,95.4927,66603.0
2018-09-19 09:50:00,104.81,105.72,104.73,105.67,49465.0,95.5383,96.3678,95.4654,96.3222,49465.0
2018-09-19 10:00:00,105.74,106.12,105.34,105.4,64905.0,96.3861,96.7324,96.0214,96.0761,64905.0
2018-09-19 10:10:00,105.45,105.78,105.01,105.78,73054.0,96.1217,96.4225,95.7206,96.4225,73054.0
2018-09-19 10:20:00,105.78,105.85,105.47,105.72,31066.0,96.4225,96.4863,96.1399,96.3678,31066.0
2018-09-19 10:30:00,105.75,105.79,105.26,105.41,22592.0,96.3952,96.4316,95.9485,96.0852,22592.0
2018-09-19 10:40:00,105.42,105.99,105.4,105.95,27492.0,96.0944,96.6139,96.0761,96.5775,27492.0
2018-09-19 10:50:00,105.92,106.08,105.75,105.9,24873.0,96.5501,96.696,96.3952,96.5319,24873.0
2018-09-19 11:00:00,105.89,106.24,105.8,106.18,44656.0,96.5228,96.8418,96.4407,96.7871,44656.0
2018-09-19 11:10:00,106.2,106.35,105.95,106.0,32227.0,96.8054,96.9421,96.5775,96.6231,32227.0
2018-09-19 11:20:00,106.0,106.07,105.73,105.73,28228.0,96.6231,96.6869,96.3769,96.3769,28228.0
2018-09-19 11:30:00,105.77,105.98,105.74,105.88,16511.0,96.4134,96.6048,96.3861,96.5137,16511.0
2018-09-19 11:40:00,105.88,105.9,105.72,105.9,16189.0,96.5137,96.5319,96.3678,96.5319,16189.0
2018-09-19 11:50:00,105.91,105.94,105.47,105.75,28844.0,96.541,96.5684,96.1399,96.3952,28844.0
2018-09-19 12:00:00,105.75,105.9,105.72,105.78,20777.0,96.3952,96.5319,96.3678,96.4225,20777.0
2018-09-19 12:10:00,105.78,105.81,105.61,105.77,19849.0,96.4225,96.4499,96.2676,96.4134,19849.0
2018-09-19 12:20:00,105.73,105.83,105.68,105.71,21065.0,96.3769,96.4681,96.3314,96.3587,21065.0
2018-09-19 12:30:00,105.71,105.78,105.62,105.63,15517.0,96.3587,96.4225,96.2767,96.2858,15517.0
2018-09-19 12:40:00,105.62,105.78,105.58,105.74,14602.0,96.2767,96.4225,96.2402,96.3861,14602.0
2018-09-19 12:50:00,105.75,105.97,105.7,105.95,19600.0,96.3952,96.5957,96.3496,96.5775,19600.0
2018-09-19 13:00:00,105.95,105.96,105.82,105.88,12119.0,96.5775,96.5866,96.459,96.5137,12119.0
2018-09-19 13:10:00,105.88,105.93,105.78,105.87,18788.0,96.5137,96.5592,96.4225,96.5046,18788.0
2018-09-19 13:20:00,105.89,105.95,105.78,105.82,14374.0,96.5228,96.5775,96.4225,96.459,14374.0
2018-09-19 13:30:00,105.79,105.82,105.73,105.79,41780.0,96.4316,96.459,96.3769,96.4316,41780.0
2018-09-19 13:40:00,105.79,105.82,105.62,105.62,17589.0,96.4316,96.459,96.2767,96.2767,17589.0
2018-09-19 13:50:00,105.63,105.75,105.62,105.66,18141.0,96.2858,96.3952,96.2767,96.3131,18141.0
2018-09-19 14:00:00,105.65,105.68,105.54,105.68,11717.0,96.304,96.3314,96.2037,96.3314,11717.0
2018-09-19 14:10:00,105.68,105.69,105.45,105.45,16762.0,96.3314,96.3405,96.1217,96.1217,16762.0
2018-09-19 14:20:00,105.47,105.65,105.47,105.65,16732.0,96.1399,96.304,96.1399,96.304,16732.0
2018-09-19 14:30:00,105.65,105.67,105.6,105.65,16736.0,96.304,96.3222,96.2584,96.304,16736.0
2018-09-19 14:40:00,105.65,105.66,105.52,105.55,16573.0,96.304,96.3131,96.1855,96.2129,16573.0
2018-09-19 14:50:00,105.54,105.56,105.43,105.45,12562.0,96.2037,96.222,96.1035,96.1217,12562.0
2018-09-19 15:00:00,105.46,105.56,105.44,105.54,13129.0,96.1308,96.222,96.1126,96.2037,13129.0
2018-09-19 15:10:00,105.53,105.54,105.45,105.51,20815.0,96.1946,96.2037,96.1217,96.1764,20815.0
2018-09-19 15:20:00,105.52,105.57,105.44,105.5,19522.0,96.1855,96.2311,96.1126,96.1673,19522.0
2018-09-19 15:30:00,105.48,105.63,105.47,105.58,51103.0,96.1491,96.2858,96.1399,96.2402,51103.0
2018-09-19 15:40:00,105.57,105.71,105.53,105.69,53670.0,96.2311,96.3587,96.1946,96.3405,53670.0
2018-09-19 15:50:00,105.7,105.7,105.47,105.49,85084.0,96.3496,96.3496,96.1399,96.1582,85084.0
2018-09-20 09:30:00,105.6,106.81,105.6,106.81,83155.0,96.2584,97.3614,96.2584,97.3614,83155.0
2018-09-20 09:40:00,106.8,106.85,106.07,106.16,25527.0,97.3523,97.3979,96.6869,96.7689,25527.0
2018-09-20 09:50:00,106.19,106.3,105.41,105.53,35833.0,96.7962,96.8965,96.0852,96.1946,35833.0
2018-09-20 10:00:00,105.5,105.73,105.49,105.56,17229.0,96.1673,96.3769,96.1582,96.222,17229.0
2018-09-20 10:10:00,105.61,106.23,105.6,106.23,30141.0,96.2676,96.8327,96.2584,96.8327,30141.0
2018-09-20 10:20:00,106.23,106.33,105.9,105.9,20136.0,96.8327,96.9239,96.5319,96.5319,20136.0
2018-09-20 10:30:00,105.93,105.93,105.51,105.67,36911.0,96.5592,96.5592,96.1764,96.3222,36911.0
2018-09-20 10:40:00,105.72,105.99,105.69,105.98,29938.0,96.3678,96.6139,96.3405,96.6048,29938.0
2018-09-20 10:50:00,105.94,105.96,105.6,105.6,19675.0,96.5684,96.5866,96.2584,96.2584,19675.0
2018-09-20 11:00:00,105.62,105.96,105.62,105.96,23223.0,96.2767,96.5866,96.2767,96.5866,23223.0
2018-09-20 11:10:00,105.88,106.02,105.78,105.98,28354.0,96.5137,96.6413,96.4225,96.6048,28354.0
2018-09-20 11:20:00,105.98,106.17,105.96,106.13,17693.0,96.6048,96.778,96.5866,96.7416,17693.0
2018-09-20 11:30:00,106.16,106.19,105.98,106.01,10575.0,96.7689,96.7962,96.6048,96.6322,10575.0
2018-09-20 11:40:00,106.02,106.12,105.98,106.01,16112.0,96.6413,96.7324,96.6048,96.6322,16112.0
2018-09-20 11:50:00,106.0,106.34,105.98,106.28,17757.0,96.6231,96.933,96.6048,96.8783,17757.0
2018-09-20 12:00:00,106.27,106.41,106.16,106.25,12560.0,96.8692,96.9968,96.7689,96.8509,12560.0
2018-09-20 12:10:00,106.24,106.28,106.13,106.17,11253.0,96.8418,96.8783,96.7416,96.778,11253.0
2018-09-20 12:20:00,106.18,106.25,106.14,106.14,12460.0,96.7871,96.8509,96.7507,96.7507,12460.0
2018-09-20 12:30:00,106.14,106.29,106.13,106.22,14689.0,96.7507,96.8874,96.7416,96.8236,14689.0
2018-09-20 12:40:00,106.23,106.42,106.17,106.42,28785.0,96.8327,97.0059,96.778,97.0059,28785.0
2018-09-20 12:50:00,106.42,106.61,106.4,106.54,23291.0,97.0059,97.1791,96.9877,97.1153,23291.0
2018-09-20 13:00:00,106.54,106.81,106.54,106.64,23448.0,97.1153,97.3614,97.1153,97.2064,23448.0
2018-09-20 13:10:00,106.62,106.77,106.61,106.75,11004.0,97.1882,97.3249,97.1791,97.3067,11004.0
2018-09-20 13:20:00,106.76,106.81,106.68,106.73,10663.0,97.3158,97.3614,97.2429,97.2885,10663.0
2018-09-20 13:30:00,106.72,106.84,106.71,106.74,12765.0,97.2794,97.3887,97.2702,97.2976,12765.0
2018-09-20 13:40:00,106.73,107.0,106.73,106.96,19489.0,97.2885,97.5346,97.2885,97.4981,19489.0
2018-09-20 13:50:00,106.95,106.95,106.79,106.83,22653.0,97.489,97.489,97.3432,97.3796,22653.0
2018-09-20 14:00:00,106.81,106.81,106.53,106.68,24737.0,97.3614,97.3614,97.1062,97.2429,24737.0
2018-09-20 14:10:00,106.7,106.83,106.67,106.77,25128.0,97.2611,97.3796,97.2338,97.3249,25128.0
2018-09-20 14:20:00,106.74,106.77,106.59,106.62,28516.0,97.2976,97.3249,97.1609,97.1882,28516.0
2018-09-20 14:30:00,106.64,106.8,106.45,106.52,46612.0,97.2064,97.3523,97.0332,97.0971,46612.0
2018-09-20 14:40:00,106.52,106.6,106.35,106.41,28234.0,97.0971,97.17,96.9421,96.9968,28234.0
2018-09-20 14:50:00,106.38,106.38,106.28,106.29,30887.0,96.9694,96.9694,96.8783,96.8874,30887.0
2018-09-20 15:00:00,106.28,106.45,106.27,106.44,23016.0,96.8783,97.0332,96.8692,97.0241,23016.0
2018-09-20 15:10:00,106.43,106.73,106.42,106.67,25066.0,97.015,97.2885,97.0059,97.2338,25066.0
2018-09-20 15:20:00,106.68,106.75,106.63,106.71,13498.0,97.2429,97.3067,97.1973,97.2702,13498.0
2018-09-20 15:30:00,106.71,106.82,106.65,106.81,44460.0,97.2702,97.3705,97.2156,97.3614,44460.0
2018-09-20 15:40:00,106.82,106.84,106.58,106.59,67139.0,97.3705,97.3887,97.1517,97.1609,67139.0
2018-09-20 15:50:00,106.58,106.63,106.51,106.62,101153.0,97.1517,97.1973,97.0879,97.1882,101153.0
2018-09-21 09:30:00,106.97,107.42,106.62,107.13,249937.0,97.5072,97.9174,97.1882,97.6531,249937.0
2018-09-21 09:40:00,107.15,107.26,106.2,106.53,38250.0,97.6713,97.7716,96.8054,97.1062,38250.0
2018-09-21 09:50:00,106.5,106.59,106.23,106.26,37710.0,97.0788,97.1609,96.8327,96.8601,37710.0
2018-09-21 10:00:00,106.29,106.52,105.38,105.46,54776.0,96.8874,97.0971,96.0579,96.1308,54776.0
2018-09-21 10:10:00,105.47,105.48,104.54,104.78,95243.0,96.1399,96.1491,95.2922,95.511,95243.0
2018-09-21 10:20:00,104.69,105.45,104.65,105.19,54435.0,95.4289,96.1217,95.3925,95.8847,54435.0
2018-09-21 10:30:00,105.17,105.38,105.04,105.31,30009.0,95.8665,96.0579,95.748,95.9941,30009.0
2018-09-21 10:40:00,105.29,105.36,104.87,104.96,38862.0,95.9759,96.0397,95.593,95.6751,38862.0
2018-09-21 10:50:00,104.96,105.08,104.78,104.87,21841.0,95.6751,95.7844,95.511,95.593,21841.0
2018-09-21 11:00:00,104.84,105.26,104.84,105.26,19852.0,95.5657,95.9485,95.5657,95.9485,19852.0
2018-09-21 11:10:00,105.29,105.35,105.09,105.35,32230.0,95.9759,96.0306,95.7936,96.0306,32230.0
2018-09-21 11:20:00,105.33,105.54,105.18,105.37,40275.0,96.0123,96.2037,95.8756,96.0488,40275.0
2018-09-21 11:30:00,105.36,105.36,105.22,105.25,9053.0,96.0397,96.0397,95.9121,95.9394,9053.0
2018-09-21 11:40:00,105.27,105.34,105.21,105.28,11905.0,95.9576,96.0214,95.9029,95.9667,11905.0
2018-09-21 11:50:00,105.27,105.4,105.26,105.32,10223.0,95.9576,96.0761,95.9485,96.0032,10223.0
2018-09-21 12:00:00,105.35,105.42,105.25,105.41,8599.0,96.0306,96.0944,95.9394,96.0852,8599.0
2018-09-21 12:10:00,105.43,105.49,105.18,105.18,13625.0,96.1035,96.1582,95.8756,95.8756,13625.0
2018-09-21 12:20:00,105.18,105.44,105.14,105.33,11903.0,95.8756,96.1126,95.8391,96.0123,11903.0
2018-09-21 12:30:00,105.29,105.41,105.19,105.25,22137.0,95.9759,96.0852,95.8847,95.9394,22137.0
2018-09-21 12:40:00,105.26,105.42,105.26,105.3,7412.0,95.9485,96.0944,95.9485,95.985,7412.0
2018-09-21 12:50:00,105.29,105.39,105.23,105.25,10419.0,95.9759,96.067,95.9212,95.9394,10419.0
2018-09-21 13:00:00,105.27,105.36,105.21,105.27,11566.0,95.9576,96.0397,95.9029,95.9576,11566.0
2018-09-21 13:10:00,105.27,105.39,105.2,105.2,11240.0,95.9576,96.067,95.8938,95.8938,11240.0
2018-09-21 13:20:00,105.22,105.24,104.98,105.02,16845.0,95.9121,95.9303,95.6933,95.7297,16845.0
2018-09-21 13:30:00,105.03,105.17,104.98,105.06,13848.0,95.7389,95.8665,95.6933,95.7662,13848.0
2018-09-21 13:40:00,105.03,105.16,105.02,105.07,8617.0,95.7389,95.8574,95.7297,95.7753,8617.0
2018-09-21 13:50:00,105.04,105.09,104.98,105.05,7265.0,95.748,95.7936,95.6933,95.7571,7265.0
2018-09-21 14:00:00,105.07,105.18,105.03,105.18,11319.0,95.7753,95.8756,95.7389,95.8756,11319.0
2018-09-21 14:10:00,105.19,105.34,105.17,105.22,9495.0,95.8847,96.0214,95.8665,95.9121,9495.0
2018-09-21 14:20:00,105.23,105.44,105.23,105.44,7268.0,95.9212,96.1126,95.9212,96.1126,7268.0
2018-09-21 14:30:00,105.45,105.53,105.43,105.48,14653.0,96.1217,96.1946,96.1035,96.1491,14653.0
2018-09-21 14:40:00,105.48,105.54,105.2,105.21,13426.0,96.1491,96.2037,95.8938,95.9029,13426.0
2018-09-21 14:50:00,105.2,105.3,105.13,105.3,9635.0,95.8938,95.985,95.83,95.985,9635.0
2018-09-21 15:00:00,105.31,105.41,105.31,105.37,14616.0,95.9941,96.0852,95.9941,96.0488,14616.0
2018-09-21 15:10:00,105.39,105.45,105.27,105.32,22808.0,96.067,96.1217,95.9576,96.0032,22808.0
2018-09-21 15:20:00,105.31,105.34,105.22,105.23,20347.0,95.9941,96.0214,95.9121,95.9212,20347.0
2018-09-21 15:30:00,105.23,105.39,105.18,105.39,34640.0,95.9212,96.067,95.8756,96.067,34640.0
2018-09-21 15:40:00,105.39,105.5,105.31,105.36,52945.0,96.067,96.1673,95.9941,96.0397,52945.0
2018-09-21 15:50:00,105.34,105.46,105.29,105.41,147569.0,96.0214,96.1308,95.9759,96.0852,147569.0
2018-09-24 09:30:00,105.14,105.63,105.14,105.5,31110.0,95.8391,96.2858,95.8391,96.1673,31110.0
2018-09-24 09:40:00,105.58,106.1,105.15,105.15,20990.0,96.2402,96.7142,95.8482,95.8482,20990.0
2018-09-24 09:50:00,105.16,105.21,104.93,104.98,14309.0,95.8574,95.9029,95.6477,95.6933,14309.0
2018-09-24 10:00:00,104.98,105.12,104.7,104.99,18708.0,95.6933,95.8209,95.4381,95.7024,18708.0
2018-09-24 10:10:00,104.99,105.12,104.82,104.98,10844.0,95.7024,95.8209,95.5474,95.6933,10844.0
2018-09-24 10:20:00,104.98,105.2,104.92,104.98,6070.0,95.6933,95.8938,95.6386,95.6933,6070.0
2018-09-24 10:30:00,105.01,105.21,104.93,104.95,14335.0,95.7206,95.9029,95.6477,95.6659,14335.0
2018-09-24 10:40:00,104.95,105.07,104.73,104.76,12013.0,95.6659,95.7753,95.4654,95.4927,12013.0
2018-09-24 10:50:00,104.76,104.83,104.6,104.8,14244.0,95.4927,95.5566,95.3469,95.5292,14244.0
2018-09-24 11:00:00,104.82,104.82,104.46,104.55,21877.0,95.5474,95.5474,95.2193,95.3013,21877.0
2018-09-24 11:10:00,104.52,104.83,104.46,104.83,12291.0,95.274,95.5566,95.2193,95.5566,12291.0
2018-09-24 11:20:00,104.86,105.01,104.74,104.92,13429.0,95.5839,95.7206,95.4745,95.6386,13429.0
2018-09-24 11:30:00,104.91,105.02,104.81,104.83,9839.0,95.6295,95.7297,95.5383,95.5566,9839.0
2018-09-24 11:40:00,104.8,104.93,104.72,104.91,5663.0,95.5292,95.6477,95.4563,95.6295,5663.0
2018-09-24 11:50:00,104.98,105.06,104.88,104.88,6252.0,95.6933,95.7662,95.6021,95.6021,6252.0
2018-09-24 12:00:00,104.9,104.92,104.82,104.9,7015.0,95.6204,95.6386,95.5474,95.6204,7015.0
2018-09-24 12:10:00,104.89,104.93,104.77,104.93,5941.0,95.6112,95.6477,95.5019,95.6477,5941.0
2018-09-24 12:20:00,104.95,105.08,104.91,104.94,24456.0,95.6659,95.7844,95.6295,95.6568,24456.0
2018-09-24 12:30:00,104.92,104.95,104.57,104.64,19159.0,95.6386,95.6659,95.3196,95.3834,19159.0
2018-09-24 12:40:00,104.63,104.77,104.61,104.71,8212.0,95.3742,95.5019,95.356,95.4472,8212.0
2018-09-24 12:50:00,104.75,104.84,104.71,104.77,6644.0,95.4836,95.5657,95.4472,95.5019,6644.0
2018-09-24 13:00:00,104.75,104.78,104.68,104.71,8523.0,95.4836,95.511,95.4198,95.4472,8523.0
2018-09-24 13:10:00,104.7,104.73,104.6,104.73,9700.0,95.4381,95.4654,95.3469,95.4654,9700.0
2018-09-24 13:20:00,104.79,104.93,104.79,104.81,8691.0,95.5201,95.6477,95.5201,95.5383,8691.0
2018-09-24 13:30:00,104.84,105.06,104.84,105.05,11196.0,95.5657,95.7662,95.5657,95.7571,11196.0
2018-09-24 13:40:00,105.07,105.26,105.06,105.25,9526.0,95.7753,95.9485,95.7662,95.9394,9526.0
2018-09-24 13:50:00,105.26,105.33,105.15,105.17,9437.0,95.9485,96.0123,95.8482,95.8665,9437.0
2018-09-24 14:00:00,105.16,105.3,105.14,105.29,8630.0,95.8574,95.985,95.8391,95.9759,8630.0
2018-09-24 14:10:00,105.28,105.32,105.15,105.17,11004.0,95.9667,96.0032,95.8482,95.8665,11004.0
2018-09-24 14:20:00,105.15,105.28,105.11,105.22,11665.0,95.8482,95.9667,95.8118,95.9121,11665.0
2018-09-24 14:30:00,105.23,105.34,105.14,105.34,9780.0,95.9212,96.0214,95.8391,96.0214,9780.0
2018-09-24 14:40:00,105.3,105.35,105.21,105.24,11742.0,95.985,96.0306,95.9029,95.9303,11742.0
2018-09-24 14:50:00,105.22,105.26,105.17,105.22,9473.0,95.9121,95.9485,95.8665,95.9121,9473.0
2018-09-24 15:00:00,105.2,105.31,105.13,105.29,13686.0,95.8938,95.9941,95.83,95.9759,13686.0
2018-09-24 15:10:00,105.27,105.27,105.07,105.14,22120.0,95.9576,95.9576,95.7753,95.8391,22120.0
2018-09-24 15:20:00,105.13,105.14,105.03,105.03,15450.0,95.83,95.8391,95.7389,95.7389,15450.0
2018-09-24 15:30:00,105.04,105.07,104.89,104.98,20896.0,95.748,95.7753,95.6112,95.6933,20896.0
2018-09-24 15:40:00,104.98,105.08,104.87,104.95,29150.0,95.6933,95.7844,95.593,95.6659,29150.0
2018-09-24 15:50:00,104.95,105.09,104.93,104.96,68720.0,95.6659,95.7936,95.6477,95.6751,68720.0
2018-09-25 09:30:00,105.3,105.45,102.5,103.38,95688.0,95.985,96.1217,93.4327,94.2348,95688.0
2018-09-25 09:40:00,103.25,103.64,102.9,103.15,59853.0,94.1163,94.4718,93.7973,94.0252,59853.0
2018-09-25 09:50:00,103.11,103.44,102.71,102.95,52983.0,93.9887,94.2895,93.6241,93.8429,52983.0
2018-09-25 10:00:00,102.96,103.39,102.91,102.97,35787.0,93.852,94.2439,93.8064,93.8611,35787.0
2018-09-25 10:10:00,102.91,103.86,102.91,103.83,36692.0,93.8064,94.6724,93.8064,94.645,36692.0
2018-09-25 10:20:00,103.71,104.0,103.52,103.78,21759.0,94.5356,94.8,94.3624,94.5994,21759.0
2018-09-25 10:30:00,103.71,103.83,103.66,103.77,9239.0,94.5356,94.645,94.4901,94.5903,9239.0
2018-09-25 10:40:00,103.81,104.01,103.63,103.95,37121.0,94.6268,94.8091,94.4627,94.7544,37121.0
2018-09-25 10:50:00,103.97,104.03,103.37,103.46,29291.0,94.7726,94.8273,94.2257,94.3077,29291.0
2018-09-25 11:00:00,103.41,103.78,103.35,103.78,28134.0,94.2622,94.5994,94.2075,94.5994,28134.0
2018-09-25 11:10:00,103.8,103.81,103.59,103.64,13416.0,94.6177,94.6268,94.4262,94.4718,13416.0
2018-09-25 11:20:00,103.64,103.84,103.6,103.82,12370.0,94.4718,94.6541,94.4354,94.6359,12370.0
2018-09-25 11:30:00,103.83,103.86,103.61,103.63,18400.0,94.645,94.6724,94.4445,94.4627,18400.0
2018-09-25 11:40:00,103.66,103.85,103.57,103.61,30166.0,94.4901,94.6632,94.408,94.4445,30166.0
2018-09-25 11:50:00,103.59,103.59,102.92,103.03,30378.0,94.4262,94.4262,93.8155,93.9158,30378.0
2018-09-25 12:00:00,103.03,103.4,103.03,103.33,8823.0,93.9158,94.2531,93.9158,94.1892,8823.0
2018-09-25 12:10:00,103.34,103.35,103.19,103.22,9767.0,94.1984,94.2075,94.0616,94.089,9767.0
2018-09-25 12:20:00,103.22,103.46,103.22,103.42,12648.0,94.089,94.3077,94.089,94.2713,12648.0
2018-09-25 12:30:00,103.45,103.51,103.29,103.41,32845.0,94.2986,94.3533,94.1528,94.2622,32845.0
2018-09-25 12:40:00,103.41,103.43,103.21,103.32,8550.0,94.2622,94.2804,94.0799,94.1801,8550.0
2018-09-25 12:50:00,103.3,103.44,103.22,103.33,26161.0,94.1619,94.2895,94.089,94.1892,26161.0
2018-09-25 13:00:00,103.3,103.31,103.16,103.21,9442.0,94.1619,94.171,94.0343,94.0799,9442.0
2018-09-25 13:10:00,103.14,103.17,102.97,102.99,11180.0,94.0161,94.0434,93.8611,93.8793,11180.0
2018-09-25 13:20:00,102.97,103.05,102.95,103.02,12507.0,93.8611,93.934,93.8429,93.9067,12507.0
2018-09-25 13:30:00,102.99,103.11,102.83,102.94,11754.0,93.8793,93.9887,93.7335,93.8337,11754.0
2018-09-25 13:40:00,102.87,102.88,102.32,102.48,22024.0,93.7699,93.7791,93.2686,93.4144,22024.0
2018-09-25 13:50:00,102.45,102.52,102.37,102.5,12003.0,93.3871,93.4509,93.3142,93.4327,12003.0
2018-09-25 14:00:00,102.48,102.53,102.35,102.52,12032.0,93.4144,93.46,93.2959,93.4509,12032.0
2018-09-25 14:10:00,102.51,102.64,102.5,102.56,10949.0,93.4418,93.5603,93.4327,93.4874,10949.0
2018-09-25 14:20:00,102.54,102.64,102.53,102.58,8544.0,93.4691,93.5603,93.46,93.5056,8544.0
2018-09-25 14:30:00,102.58,102.73,102.55,102.67,13376.0,93.5056,93.6423,93.4782,93.5876,13376.0
2018-09-25 14:40:00,102.66,102.67,102.34,102.4,15886.0,93.5785,93.5876,93.2868,93.3415,15886.0
2018-09-25 14:50:00,102.41,102.5,102.36,102.49,8041.0,93.3506,93.4327,93.3051,93.4236,8041.0
2018-09-25 15:00:00,102.5,102.58,102.4,102.58,21699.0,93.4327,93.5056,93.3415,93.5056,21699.0
2018-09-25 15:10:00,102.6,102.67,102.59,102.63,15211.0,93.5238,93.5876,93.5147,93.5512,15211.0
2018-09-25 15:20:00,102.65,102.7,102.53,102.53,24506.0,93.5694,93.615,93.46,93.46,24506.0
2018-09-25 15:30:00,102.55,102.62,102.38,102.44,35603.0,93.4782,93.5421,93.3233,93.378,35603.0
2018-09-25 15:40:00,102.44,102.69,102.42,102.67,53551.0,93.378,93.6059,93.3597,93.5876,53551.0
2018-09-25 15:50:00,102.67,102.76,102.37,102.53,142364.0,93.5876,93.6697,93.3142,93.46,142364.0
2018-09-26 09:30:00,102.08,102.58,101.65,102.07,34053.0,93.0498,93.5056,92.6579,93.0407,34053.0
2018-09-26 09:40:00,102.23,102.42,102.04,102.18,12450.0,93.1866,93.3597,93.0134,93.141,12450.0
2018-09-26 09:50:00,102.18,102.2,101.74,101.74,11751.0,93.141,93.1592,92.7399,92.7399,11751.0
2018-09-26 10:00:00,101.77,101.99,101.5,101.52,15508.0,92.7672,92.9678,92.5211,92.5394,15508.0
2018-09-26 10:10:00,101.5,101.86,101.3,101.83,31369.0,92.5211,92.8493,92.3388,92.8219,31369.0
2018-09-26 10:20:00,101.82,101.84,101.54,101.56,17962.0,92.8128,92.8311,92.5576,92.5758,17962.0
2018-09-26 10:30:00,101.58,101.86,101.56,101.64,16505.0,92.5941,92.8493,92.5758,92.6487,16505.0
2018-09-26 10:40:00,101.6,101.66,101.5,101.5,5698.0,92.6123,92.667,92.5211,92.5211,5698.0
2018-09-26 10:50:00,101.53,101.65,101.4,101.6,13648.0,92.5485,92.6579,92.43,92.6123,13648.0
2018-09-26 11:00:00,101.63,101.69,101.47,101.57,24279.0,92.6396,92.6943,92.4938,92.5849,24279.0
2018-09-26 11:10:00,101.51,101.61,101.44,101.55,16437.0,92.5302,92.6214,92.4664,92.5667,16437.0
2018-09-26 11:20:00,101.58,101.62,101.45,101.58,55830.0,92.5941,92.6305,92.4756,92.5941,55830.0
2018-09-26 11:30:00,101.59,101.6,101.33,101.33,20272.0,92.6032,92.6123,92.3662,92.3662,20272.0
2018-09-26 11:40:00,101.35,101.43,101.18,101.27,28760.0,92.3844,92.4573,92.2294,92.3115,28760.0
2018-09-26 11:50:00,101.25,101.35,101.15,101.26,19876.0,92.2932,92.3844,92.2021,92.3024,19876.0
2018-09-26 12:00:00,101.25,101.55,101.23,101.51,13612.0,92.2932,92.5667,92.275,92.5302,13612.0
2018-09-26 12:10:00,101.52,101.52,101.39,101.48,61866.0,92.5394,92.5394,92.4209,92.5029,61866.0
2018-09-26 12:20:00,101.5,101.67,101.45,101.55,39015.0,92.5211,92.6761,92.4756,92.5667,39015.0
2018-09-26 12:30:00,101.53,101.73,101.5,101.63,37889.0,92.5485,92.7308,92.5211,92.6396,37889.0
2018-09-26 12:40:00,101.6,101.72,101.57,101.62,30260.0,92.6123,92.7217,92.5849,92.6305,30260.0
2018-09-26 12:50:00,101.67,101.86,101.6,101.72,30187.0,92.6761,92.8493,92.6123,92.7217,30187.0
2018-09-26 13:00:00,101.73,101.73,101.59,101.66,12134.0,92.7308,92.7308,92.6032,92.667,12134.0
2018-09-26 13:10:00,101.65,101.93,101.58,101.93,12821.0,92.6579,92.9131,92.5941,92.9131,12821.0
2018-09-26 13:20:00,101.96,102.05,101.89,101.94,14795.0,92.9404,93.0225,92.8766,92.9222,14795.0
2018-09-26 13:30:00,101.94,102.04,101.89,101.95,17607.0,92.9222,93.0134,92.8766,92.9313,17607.0
2018-09-26 13:40:00,101.92,102.02,101.91,102.0,9860.0,92.904,92.9951,92.8949,92.9769,9860.0
2018-09-26 13:50:00,101.99,102.03,101.86,101.88,8562.0,92.9678,93.0042,92.8493,92.8675,8562.0
2018-09-26 14:00:00,101.9,102.01,101.86,101.88,31809.0,92.8857,92.986,92.8493,92.8675,31809.0
2018-09-26 14:10:00,101.89,102.3,101.87,102.15,37753.0,92.8766,93.2504,92.8584,93.1136,37753.0
2018-09-26 14:20:00,102.17,102.17,101.7,101.9,11854.0,93.1319,93.1319,92.7034,92.8857,11854.0
2018-09-26 14:30:00,101.84,101.96,101.74,101.78,14510.0,92.8311,92.9404,92.7399,92.7764,14510.0
2018-09-26 14:40:00,101.8,101.83,101.62,101.65,11023.0,92.7946,92.8219,92.6305,92.6579,11023.0
2018-09-26 14:50:00,101.63,101.75,101.51,101.71,14011.0,92.6396,92.749,92.5302,92.7126,14011.0
2018-09-26 15:00:00,101.72,101.79,101.58,101.75,31140.0,92.7217,92.7855,92.5941,92.749,31140.0
2018-09-26 15:10:00,101.77,101.84,101.59,101.59,46787.0,92.7672,92.8311,92.6032,92.6032,46787.0
2018-09-26 15:20:00,101.6,101.73,101.56,101.64,27832.0,92.6123,92.7308,92.5758,92.6487,27832.0
2018-09-26 15:30:00,101.65,101.82,101.57,101.63,22674.0,92.6579,92.8128,92.5849,92.6396,22674.0
2018-09-26 15:40:00,101.6,101.67,101.13,101.19,38752.0,92.6123,92.6761,92.1839,92.2386,38752.0
2018-09-26 15:50:00,101.17,101.39,101.16,101.33,90787.0,92.2203,92.4209,92.2112,92.3662,90787.0
2018-09-27 09:30:00,101.41,101.76,99.73,99.89,62647.0,92.4391,92.7581,90.9077,91.0536,62647.0
2018-09-27 09:40:00,100.0,100.56,100.0,100.08,37051.0,91.1538,91.6643,91.1538,91.2267,37051.0
2018-09-27 09:50:00,100.17,100.49,100.1,100.21,35310.0,91.3088,91.6005,91.245,91.3452,35310.0
2018-09-27 10:00:00,100.23,100.77,100.23,100.77,31285.0,91.3635,91.8557,91.3635,91.8557,31285.0
2018-09-27 10:10:00,100.7,100.86,100.41,100.58,33730.0,91.7919,91.9377,91.5276,91.6825,33730.0
2018-09-27 10:20:00,100.7,100.92,100.53,100.76,31133.0,91.7919,91.9924,91.6369,91.8466,31133.0
2018-09-27 10:30:00,100.79,101.27,100.79,101.27,22379.0,91.8739,92.3115,91.8739,92.3115,22379.0
2018-09-27 10:40:00,101.26,101.33,101.0,101.23,19827.0,92.3024,92.3662,92.0654,92.275,19827.0
2018-09-27 10:50:00,101.23,101.32,100.79,100.82,19552.0,92.275,92.3571,91.8739,91.9013,19552.0
2018-09-27 11:00:00,100.83,101.07,100.83,100.99,16412.0,91.9104,92.1292,91.9104,92.0562,16412.0
2018-09-27 11:10:00,100.99,101.0,100.69,100.84,16620.0,92.0562,92.0654,91.7828,91.9195,16620.0
2018-09-27 11:20:00,100.86,101.0,100.82,100.92,29590.0,91.9377,92.0654,91.9013,91.9924,29590.0
2018-09-27 11:30:00,100.9,101.0,100.55,100.73,17706.0,91.9742,92.0654,91.6552,91.8192,17706.0
2018-09-27 11:40:00,100.73,100.85,100.7,100.72,6950.0,91.8192,91.9286,91.7919,91.8101,6950.0
2018-09-27 11:50:00,100.73,100.74,100.64,100.68,13584.0,91.8192,91.8284,91.7372,91.7737,13584.0
2018-09-27 12:00:00,100.68,100.7,100.63,100.66,10222.0,91.7737,91.7919,91.7281,91.7554,10222.0
2018-09-27 12:10:00,100.66,100.66,100.41,100.48,12789.0,91.7554,91.7554,91.5276,91.5914,12789.0
2018-09-27 12:20:00,100.5,100.59,100.29,100.29,14356.0,91.6096,91.6916,91.4182,91.4182,14356.0
2018-09-27 12:30:00,100.27,100.58,100.15,100.57,19911.0,91.3999,91.6825,91.2906,91.6734,19911.0
2018-09-27 12:40:00,100.6,100.68,100.41,100.42,11546.0,91.7007,91.7737,91.5276,91.5367,11546.0
2018-09-27 12:50:00,100.41,100.68,100.39,100.66,5449.0,91.5276,91.7737,91.5093,91.7554,5449.0
2018-09-27 13:00:00,100.6,100.61,100.41,100.41,8159.0,91.7007,91.7099,91.5276,91.5276,8159.0
2018-09-27 13:10:00,100.4,100.4,100.29,100.4,18180.0,91.5184,91.5184,91.4182,91.5184,18180.0
2018-09-27 13:20:00,100.45,100.62,100.42,100.59,8898.0,91.564,91.719,91.5367,91.6916,8898.0
2018-09-27 13:30:00,100.55,100.64,100.54,100.57,6877.0,91.6552,91.7372,91.6461,91.6734,6877.0
2018-09-27 13:40:00,100.56,100.63,100.51,100.6,5681.0,91.6643,91.7281,91.6187,91.7007,5681.0
2018-09-27 13:50:00,100.62,100.67,100.44,100.58,7007.0,91.719,91.7646,91.5549,91.6825,7007.0
2018-09-27 14:00:00,100.59,100.72,100.58,100.72,7833.0,91.6916,91.8101,91.6825,91.8101,7833.0
2018-09-27 14:10:00,100.71,100.75,100.64,100.75,4464.0,91.801,91.8375,91.7372,91.8375,4464.0
2018-09-27 14:20:00,100.73,100.82,100.71,100.77,6065.0,91.8192,91.9013,91.801,91.8557,6065.0
2018-09-27 14:30:00,100.78,100.81,100.64,100.68,9214.0,91.8648,91.8922,91.7372,91.7737,9214.0
2018-09-27 14:40:00,100.65,101.17,100.65,101.11,31670.0,91.7463,92.2203,91.7463,92.1656,31670.0
2018-09-27 14:50:00,101.13,101.24,101.06,101.08,13744.0,92.1839,92.2841,92.1201,92.1383,13744.0
2018-09-27 15:00:00,101.1,101.12,101.06,101.06,11549.0,92.1565,92.1747,92.1201,92.1201,11549.0
2018-09-27 15:10:00,101.07,101.16,101.04,101.13,7724.0,92.1292,92.2112,92.1018,92.1839,7724.0
2018-09-27 15:20:00,101.12,101.12,100.92,100.95,21700.0,92.1747,92.1747,91.9924,92.0198,21700.0
2018-09-27 15:30:00,100.94,100.98,100.87,100.9,18632.0,92.0107,92.0471,91.9469,91.9742,18632.0
2018-09-27 15:40:00,100.87,101.01,100.87,100.93,30714.0,91.9469,92.0745,91.9469,92.0016,30714.0
2018-09-27 15:50:00,100.91,101.09,100.88,100.95,108066.0,91.9833,92.1474,91.956,92.0198,108066.0
2018-09-28 09:30:00,100.74,100.87,100.4,100.77,20746.0,91.8284,91.9469,91.5184,91.8557,20746.0
2018-09-28 09:40:00,100.83,101.05,100.8,100.93,11590.0,91.9104,92.1109,91.8831,92.0016,11590.0
2018-09-28 09:50:00,101.01,101.05,100.84,100.88,10334.0,92.0745,92.1109,91.9195,91.956,10334.0
2018-09-28 10:00:00,100.97,101.07,100.66,100.67,14006.0,92.038,92.1292,91.7554,91.7646,14006.0
2018-09-28 10:10:00,100.67,100.91,100.61,100.89,7824.0,91.7646,91.9833,91.7099,91.9651,7824.0
2018-09-28 10:20:00,100.95,101.16,100.95,101.06,24635.0,92.0198,92.2112,92.0198,92.1201,24635.0
2018-09-28 10:30:00,101.06,101.12,100.88,100.97,28347.0,92.1201,92.1747,91.956,92.038,28347.0
2018-09-28 10:40:00,100.99,101.0,100.87,100.88,10131.0,92.0562,92.0654,91.9469,91.956,10131.0
2018-09-28 10:50:00,100.89,100.91,100.58,100.61,21810.0,91.9651,91.9833,91.6825,91.7099,21810.0
2018-09-28 11:00:00,100.62,100.96,100.44,100.96,32384.0,91.719,92.0289,91.5549,92.0289,32384.0
2018-09-28 11:10:00,100.92,100.95,100.62,100.71,14858.0,91.9924,92.0198,91.719,91.801,14858.0
2018-09-28 11:20:00,100.72,100.77,100.63,100.64,11354.0,91.8101,91.8557,91.7281,91.7372,11354.0
2018-09-28 11:30:00,100.65,100.69,100.55,100.58,15381.0,91.7463,91.7828,91.6552,91.6825,15381.0
2018-09-28 11:40:00,100.57,100.63,100.31,100.36,24857.0,91.6734,91.7281,91.4364,91.482,24857.0
2018-09-28 11:50:00,100.33,100.43,100.25,100.25,13143.0,91.4546,91.5458,91.3817,91.3817,13143.0
2018-09-28 12:00:00,100.26,100.3,100.15,100.3,19822.0,91.3908,91.4273,91.2906,91.4273,19822.0
2018-09-28 12:10:00,100.29,100.42,100.21,100.34,25659.0,91.4182,91.5367,91.3452,91.4637,25659.0
2018-09-28 12:20:00,100.34,100.4,100.27,100.28,29585.0,91.4637,91.5184,91.3999,91.4091,29585.0
2018-09-28 12:30:00,100.31,100.4,100.16,100.26,29561.0,91.4364,91.5184,91.2997,91.3908,29561.0
2018-09-28 12:40:00,100.24,100.31,99.97,100.05,25761.0,91.3726,91.4364,91.1265,91.1994,25761.0
2018-09-28 12:50:00,100.0,100.12,100.0,100.11,8958.0,91.1538,91.2632,91.1538,91.2541,8958.0
2018-09-28 13:00:00,100.1,100.11,99.95,99.96,17927.0,91.245,91.2541,91.1082,91.1174,17927.0
2018-09-28 13:10:00,99.94,100.08,99.83,100.0,19585.0,91.0991,91.2267,90.9989,91.1538,19585.0
2018-09-28 13:20:00,100.02,100.05,99.96,100.04,13071.0,91.1721,91.1994,91.1174,91.1903,13071.0
2018-09-28 13:30:00,100.03,100.24,100.0,100.18,10446.0,91.1812,91.3726,91.1538,91.3179,10446.0
2018-09-28 13:40:00,100.2,100.21,100.11,100.18,8099.0,91.3361,91.3452,91.2541,91.3179,8099.0
2018-09-28 13:50:00,100.15,100.32,100.15,100.23,21075.0,91.2906,91.4455,91.2906,91.3635,21075.0
2018-09-28 14:00:00,100.23,100.25,100.07,100.21,13746.0,91.3635,91.3817,91.2176,91.3452,13746.0
2018-09-28 14:10:00,100.2,100.25,100.07,100.24,10798.0,91.3361,91.3817,91.2176,91.3726,10798.0
2018-09-28 14:20:00,100.2,100.22,100.06,100.06,9256.0,91.3361,91.3544,91.2085,91.2085,9256.0
2018-09-28 14:30:00,100.09,100.12,99.98,100.0,15020.0,91.2359,91.2632,91.1356,91.1538,15020.0
2018-09-28 14:40:00,100.02,100.11,99.99,100.04,9237.0,91.1721,91.2541,91.1447,91.1903,9237.0
2018-09-28 14:50:00,100.03,100.07,99.98,99.99,10090.0,91.1812,91.2176,91.1356,91.1447,10090.0
2018-09-28 15:00:00,100.0,100.02,99.89,99.95,27474.0,91.1538,91.1721,91.0536,91.1082,27474.0
2018-09-28 15:10:00,99.94,99.97,99.8,99.8,20078.0,91.0991,91.1265,90.9715,90.9715,20078.0
2018-09-28 15:20:00,99.8,99.95,99.78,99.8,21378.0,90.9715,91.1082,90.9533,90.9715,21378.0
2018-09-28 15:30:00,99.8,99.91,99.73,99.76,37292.0,90.9715,91.0718,90.9077,90.9351,37292.0
2018-09-28 15:40:00,99.77,100.11,99.72,100.01,62124.0,90.9442,91.2541,90.8986,91.1629,62124.0
2018-09-28 15:50:00,100.02,100.02,99.71,99.78,134489.0,91.1721,91.1721,90.8895,90.9533,134489.0
2018-10-01 09:30:00,100.67,100.86,100.2,100.23,23313.0,91.7646,91.9377,91.3361,91.3635,23313.0
2018-10-01 09:40:00,100.23,100.61,100.1,100.52,9474.0,91.3635,91.7099,91.245,91.6278,9474.0
2018-10-01 09:50:00,100.52,100.64,100.21,100.57,12683.0,91.6278,91.7372,91.3452,91.6734,12683.0
2018-10-01 10:00:00,100.58,100.6,100.49,100.5,7110.0,91.6825,91.7007,91.6005,91.6096,7110.0
2018-10-01 10:10:00,100.47,100.62,100.27,100.42,15989.0,91.5822,91.719,91.3999,91.5367,15989.0
2018-10-01 10:20:00,100.41,100.73,100.39,100.63,9610.0,91.5276,91.8192,91.5093,91.7281,9610.0
2018-10-01 10:30:00,100.65,100.81,100.33,100.45,10495.0,91.7463,91.8922,91.4546,91.564,10495.0
2018-10-01 10:40:00,100.38,100.44,100.25,100.33,11582.0,91.5002,91.5549,91.3817,91.4546,11582.0
2018-10-01 10:50:00,100.32,100.58,100.29,100.52,20249.0,91.4455,91.6825,91.4182,91.6278,20249.0
2018-10-01 11:00:00,100.48,100.5,100.38,100.38,6680.0,91.5914,91.6096,91.5002,91.5002,6680.0
2018-10-01 11:10:00,100.36,100.41,100.26,100.29,7203.0,91.482,91.5276,91.3908,91.4182,7203.0
2018-10-01 11:20:00,100.31,100.57,100.31,100.57,7840.0,91.4364,91.6734,91.4364,91.6734,7840.0
2018-10-01 11:30:00,100.53,100.61,100.46,100.46,9913.0,91.6369,91.7099,91.5731,91.5731,9913.0
2018-10-01 11:40:00,100.45,100.67,100.4,100.67,14438.0,91.564,91.7646,91.5184,91.7646,14438.0
2018-10-01 11:50:00,100.67,100.97,100.62,100.8,24898.0,91.7646,92.038,91.719,91.8831,24898.0
2018-10-01 12:00:00,100.81,100.95,100.8,100.95,15574.0,91.8922,92.0198,91.8831,92.0198,15574.0
2018-10-01 12:10:00,100.96,101.13,100.95,100.99,18852.0,92.0289,92.1839,92.0198,92.0562,18852.0
2018-10-01 12:20:00,101.01,101.06,100.78,100.79,6268.0,92.0745,92.1201,91.8648,91.8739,6268.0
2018-10-01 12:30:00,100.83,100.89,100.74,100.83,9714.0,91.9104,91.9651,91.8284,91.9104,9714.0
2018-10-01 12:40:00,100.79,100.79,100.69,100.72,6562.0,91.8739,91.8739,91.7828,91.8101,6562.0
2018-10-01 12:50:00,100.72,100.8,100.72,100.76,4155.0,91.8101,91.8831,91.8101,91.8466,4155.0
2018-10-01 13:00:00,100.78,100.98,100.77,100.9,7066.0,91.8648,92.0471,91.8557,91.9742,7066.0
2018-10-01 13:10:00,100.88,100.91,100.81,100.89,5320.0,91.956,91.9833,91.8922,91.9651,5320.0
2018-10-01 13:20:00,100.87,100.92,100.85,100.92,4536.0,91.9469,91.9924,91.9286,91.9924,4536.0
2018-10-01 13:30:00,100.95,101.0,100.87,100.87,10156.0,92.0198,92.0654,91.9469,91.9469,10156.0
2018-10-01 13:40:00,100.85,100.93,100.84,100.84,4390.0,91.9286,92.0016,91.9195,91.9195,4390.0
2018-10-01 13:50:00,100.85,100.85,100.73,100.75,14121.0,91.9286,91.9286,91.8192,91.8375,14121.0
2018-10-01 14:00:00,100.73,100.8,100.66,100.69,8044.0,91.8192,91.8831,91.7554,91.7828,8044.0
2018-10-01 14:10:00,100.73,100.8,100.69,100.8,10794.0,91.8192,91.8831,91.7828,91.8831,10794.0
2018-10-01 14:20:00,100.82,101.02,100.82,101.0,5398.0,91.9013,92.0836,91.9013,92.0654,5398.0
2018-10-01 14:30:00,100.99,101.09,100.95,101.08,4167.0,92.0562,92.1474,92.0198,92.1383,4167.0
2018-10-01 14:40:00,101.06,101.12,101.04,101.1,6337.0,92.1201,92.1747,92.1018,92.1565,6337.0
2018-10-01 14:50:00,101.1,101.12,100.94,100.94,10704.0,92.1565,92.1747,92.0107,92.0107,10704.0
2018-10-01 15:00:00,100.99,101.03,100.88,100.93,19679.0,92.0562,92.0927,91.956,92.0016,19679.0
2018-10-01 15:10:00,100.92,101.01,100.87,100.89,11647.0,91.9924,92.0745,91.9469,91.9651,11647.0
2018-10-01 15:20:00,100.87,100.87,100.54,100.61,58735.0,91.9469,91.9469,91.6461,91.7099,58735.0
2018-10-01 15:30:00,100.63,100.63,100.42,100.44,26082.0,91.7281,91.7281,91.5367,91.5549,26082.0
2018-10-01 15:40:00,100.45,100.7,100.36,100.69,42817.0,91.564,91.7919,91.482,91.7828,42817.0
2018-10-01 15:50:00,100.68,100.83,100.63,100.83,56980.0,91.7737,91.9104,91.7281,91.9104,56980.0
2018-10-02 09:30:00,100.84,101.39,100.83,101.27,59744.0,91.9195,92.4209,91.9104,92.3115,59744.0
2018-10-02 09:40:00,101.3,101.56,101.04,101.06,18274.0,92.3388,92.5758,92.1018,92.1201,18274.0
2018-10-02 09:50:00,101.0,101.03,100.57,100.97,18791.0,92.0654,92.0927,91.6734,92.038,18791.0
2018-10-02 10:00:00,100.99,101.02,100.77,100.83,25878.0,92.0562,92.0836,91.8557,91.9104,25878.0
2018-10-02 10:10:00,100.83,101.23,100.83,101.23,37955.0,91.9104,92.275,91.9104,92.275,37955.0
2018-10-02 10:20:00,101.23,101.48,101.1,101.42,10207.0,92.275,92.5029,92.1565,92.4482,10207.0
2018-10-02 10:30:00,101.44,101.51,101.17,101.2,27613.0,92.4664,92.5302,92.2203,92.2477,27613.0
2018-10-02 10:40:00,101.25,101.42,101.0,101.42,9035.0,92.2932,92.4482,92.0654,92.4482,9035.0
2018-10-02 10:50:00,101.46,101.55,101.41,101.48,11436.0,92.4847,92.5667,92.4391,92.5029,11436.0
2018-10-02 11:00:00,101.45,101.7,101.42,101.7,8294.0,92.4756,92.7034,92.4482,92.7034,8294.0
2018-10-02 11:10:00,101.73,101.73,101.34,101.37,12883.0,92.7308,92.7308,92.3753,92.4026,12883.0
2018-10-02 11:20:00,101.4,101.49,101.25,101.28,7991.0,92.43,92.512,92.2932,92.3206,7991.0
2018-10-02 11:30:00,101.3,101.47,101.28,101.44,6573.0,92.3388,92.4938,92.3206,92.4664,6573.0
2018-10-02 11:40:00,101.45,101.61,101.45,101.52,11184.0,92.4756,92.6214,92.4756,92.5394,11184.0
2018-10-02 11:50:00,101.5,101.64,101.49,101.53,14962.0,92.5211,92.6487,92.512,92.5485,14962.0
2018-10-02 12:00:00,101.52,101.58,101.47,101.56,11348.0,92.5394,92.5941,92.4938,92.5758,11348.0
2018-10-02 12:10:00,101.55,101.57,101.49,101.51,7482.0,92.5667,92.5849,92.512,92.5302,7482.0
2018-10-02 12:20:00,101.5,101.62,101.5,101.58,36898.0,92.5211,92.6305,92.5211,92.5941,36898.0
2018-10-02 12:30:00,101.58,101.6,101.5,101.6,15560.0,92.5941,92.6123,92.5211,92.6123,15560.0
2018-10-02 12:40:00,101.58,101.6,101.49,101.59,16370.0,92.5941,92.6123,92.512,92.6032,16370.0
2018-10-02 12:50:00,101.57,101.57,101.42,101.44,6940.0,92.5849,92.5849,92.4482,92.4664,6940.0
2018-10-02 13:00:00,101.39,101.44,101.28,101.33,4912.0,92.4209,92.4664,92.3206,92.3662,4912.0
2018-10-02 13:10:00,101.32,101.39,101.32,101.39,2952.0,92.3571,92.4209,92.3571,92.4209,2952.0
2018-10-02 13:20:00,101.36,101.39,101.33,101.37,1724.0,92.3935,92.4209,92.3662,92.4026,1724.0
2018-10-02 13:30:00,101.33,101.41,101.23,101.36,9486.0,92.3662,92.4391,92.275,92.3935,9486.0
2018-10-02 13:40:00,101.35,101.45,101.35,101.45,3543.0,92.3844,92.4756,92.3844,92.4756,3543.0
2018-10-02 13:50:00,101.48,101.51,101.43,101.47,7348.0,92.5029,92.5302,92.4573,92.4938,7348.0
2018-10-02 14:00:00,101.46,101.57,101.44,101.51,6951.0,92.4847,92.5849,92.4664,92.5302,6951.0
2018-10-02 14:10:00,101.5,101.56,101.47,101.53,11593.0,92.5211,92.5758,92.4938,92.5485,11593.0
2018-10-02 14:20:00,101.55,101.59,101.44,101.53,40351.0,92.5667,92.6032,92.4664,92.5485,40351.0
2018-10-02 14:30:00,101.53,101.55,101.44,101.46,7672.0,92.5485,92.5667,92.4664,92.4847,7672.0
2018-10-02 14:40:00,101.46,101.51,101.39,101.4,6752.0,92.4847,92.5302,92.4209,92.43,6752.0
2018-10-02 14:50:00,101.43,101.43,101.33,101.38,5747.0,92.4573,92.4573,92.3662,92.4117,5747.0
2018-10-02 15:00:00,101.35,101.4,101.3,101.39,19323.0,92.3844,92.43,92.3388,92.4209,19323.0
2018-10-02 15:10:00,101.38,101.5,101.38,101.48,18372.0,92.4117,92.5211,92.4117,92.5029,18372.0
2018-10-02 15:20:00,101.48,101.56,101.47,101.54,44514.0,92.5029,92.5758,92.4938,92.5576,44514.0
2018-10-02 15:30:00,101.56,101.71,101.56,101.64,40945.0,92.5758,92.7126,92.5758,92.6487,40945.0
2018-10-02 15:40:00,101.64,101.84,101.64,101.83,31536.0,92.6487,92.8311,92.6487,92.8219,31536.0
2018-10-02 15:50:00,101.83,102.01,101.7,101.84,162581.0,92.8219,92.986,92.7034,92.8311,162581.0
2018-10-03 09:30:00,102.03,102.56,101.77,102.47,31347.0,93.0042,93.4874,92.7672,93.4053,31347.0
2018-10-03 09:40:00,102.51,103.08,102.48,102.99,21396.0,93.4418,93.9614,93.4144,93.8793,21396.0
2018-10-03 09:50:00,103.06,103.27,102.97,103.23,31489.0,93.9431,94.1346,93.8611,94.0981,31489.0
2018-10-03 10:00:00,103.23,103.45,103.14,103.44,17888.0,94.0981,94.2986,94.0161,94.2895,17888.0
2018-10-03 10:10:00,103.46,103.55,103.25,103.43,18146.0,94.3077,94.3898,94.1163,94.2804,18146.0
2018-10-03 10:20:00,103.47,103.75,103.4,103.43,32922.0,94.3169,94.5721,94.2531,94.2804,32922.0
2018-10-03 10:30:00,103.39,103.4,103.21,103.29,12584.0,94.2439,94.2531,94.0799,94.1528,12584.0
2018-10-03 10:40:00,103.24,103.45,103.08,103.44,10452.0,94.1072,94.2986,93.9614,94.2895,10452.0
2018-10-03 10:50:00,103.45,103.62,103.45,103.58,8447.0,94.2986,94.4536,94.2986,94.4171,8447.0
2018-10-03 11:00:00,103.59,103.64,103.45,103.64,14899.0,94.4262,94.4718,94.2986,94.4718,14899.0
2018-10-03 11:10:00,103.68,104.0,103.68,103.97,41173.0,94.5083,94.8,94.5083,94.7726,41173.0
2018-10-03 11:20:00,103.97,104.07,103.67,103.93,26318.0,94.7726,94.8638,94.4992,94.7362,26318.0
2018-10-03 11:30:00,103.88,103.95,103.56,103.68,31241.0,94.6906,94.7544,94.3989,94.5083,31241.0
2018-10-03 11:40:00,103.71,103.76,103.63,103.71,13544.0,94.5356,94.5812,94.4627,94.5356,13544.0
2018-10-03 11:50:00,103.73,103.89,103.71,103.81,23628.0,94.5539,94.6997,94.5356,94.6268,23628.0
2018-10-03 12:00:00,103.79,104.1,103.78,104.05,34584.0,94.6086,94.8911,94.5994,94.8456,34584.0
2018-10-03 12:10:00,104.02,104.06,103.88,103.88,15507.0,94.8182,94.8547,94.6906,94.6906,15507.0
2018-10-03 12:20:00,103.87,104.39,103.83,104.18,24626.0,94.6815,95.1555,94.645,94.9641,24626.0
2018-10-03 12:30:00,104.19,104.44,104.19,104.34,16155.0,94.9732,95.2011,94.9732,95.1099,16155.0
2018-10-03 12:40:00,104.34,104.53,104.34,104.46,15095.0,95.1099,95.2831,95.1099,95.2193,15095.0
2018-10-03 12:50:00,104.45,104.46,104.28,104.34,8620.0,95.2102,95.2193,95.0552,95.1099,8620.0
2018-10-03 13:00:00,104.36,104.56,104.36,104.52,12814.0,95.1281,95.3104,95.1281,95.274,12814.0
2018-10-03 13:10:00,104.51,104.77,104.5,104.64,15283.0,95.2649,95.5019,95.2557,95.3834,15283.0
2018-10-03 13:20:00,104.65,104.72,104.53,104.72,19281.0,95.3925,95.4563,95.2831,95.4563,19281.0
2018-10-03 13:30:00,104.68,104.68,104.6,104.62,11562.0,95.4198,95.4198,95.3469,95.3651,11562.0
2018-10-03 13:40:00,104.61,104.74,104.6,104.72,16303.0,95.356,95.4745,95.3469,95.4563,16303.0
2018-10-03 13:50:00,104.72,104.83,104.68,104.77,10883.0,95.4563,95.5566,95.4198,95.5019,10883.0
2018-10-03 14:00:00,104.74,104.76,104.63,104.72,11953.0,95.4745,95.4927,95.3742,95.4563,11953.0
2018-10-03 14:10:00,104.73,104.78,104.65,104.69,7400.0,95.4654,95.511,95.3925,95.4289,7400.0
2018-10-03 14:20:00,104.69,105.0,104.65,104.95,34207.0,95.4289,95.7115,95.3925,95.6659,34207.0
2018-10-03 14:30:00,104.91,104.95,104.61,104.77,42408.0,95.6295,95.6659,95.356,95.5019,42408.0
2018-10-03 14:40:00,104.75,104.77,104.55,104.58,26568.0,95.4836,95.5019,95.3013,95.3287,26568.0
2018-10-03 14:50:00,104.55,104.59,104.37,104.55,46928.0,95.3013,95.3378,95.1372,95.3013,46928.0
2018-10-03 15:00:00,104.58,104.62,104.38,104.44,20547.0,95.3287,95.3651,95.1464,95.2011,20547.0
2018-10-03 15:10:00,104.43,104.44,104.22,104.22,18004.0,95.1919,95.2011,95.0005,95.0005,18004.0
2018-10-03 15:20:00,104.2,104.2,103.9,104.01,28446.0,94.9823,94.9823,94.7088,94.8091,28446.0
2018-10-03 15:30:00,104.02,104.14,103.98,104.05,45379.0,94.8182,94.9276,94.7817,94.8456,45379.0
2018-10-03 15:40:00,104.04,104.16,104.02,104.09,48662.0,94.8364,94.9458,94.8182,94.882,48662.0
2018-10-03 15:50:00,104.09,104.24,104.03,104.04,104666.0,94.882,95.0187,94.8273,94.8364,104666.0
2018-10-04 09:30:00,104.0,104.59,102.61,102.99,42517.0,94.8,95.3378,93.5329,93.8793,42517.0
2018-10-04 09:40:00,102.95,103.77,102.88,103.77,14772.0,93.8429,94.5903,93.7791,94.5903,14772.0
2018-10-04 09:50:00,103.75,104.6,103.74,104.4,40719.0,94.5721,95.3469,94.563,95.1646,40719.0
2018-10-04 10:00:00,104.43,104.6,104.32,104.6,37420.0,95.1919,95.3469,95.0917,95.3469,37420.0
2018-10-04 10:10:00,104.57,104.61,104.31,104.51,24445.0,95.3196,95.356,95.0826,95.2649,24445.0
2018-10-04 10:20:00,104.54,104.71,104.39,104.43,25775.0,95.2922,95.4472,95.1555,95.1919,25775.0
2018-10-04 10:30:00,104.37,104.38,103.82,103.82,30091.0,95.1372,95.1464,94.6359,94.6359,30091.0
2018-10-04 10:40:00,103.83,104.16,103.76,104.15,24727.0,94.645,94.9458,94.5812,94.9367,24727.0
2018-10-04 10:50:00,104.16,104.18,103.71,103.86,49847.0,94.9458,94.9641,94.5356,94.6724,49847.0
2018-10-04 11:00:00,103.83,104.19,103.81,103.92,11490.0,94.645,94.9732,94.6268,94.7271,11490.0
2018-10-04 11:10:00,103.96,104.33,103.93,104.22,24863.0,94.7635,95.1008,94.7362,95.0005,24863.0
2018-10-04 11:20:00,104.21,104.58,104.21,104.5,21441.0,94.9914,95.3287,94.9914,95.2557,21441.0
2018-10-04 11:30:00,104.58,104.66,104.37,104.37,23005.0,95.3287,95.4016,95.1372,95.1372,23005.0
2018-10-04 11:40:00,104.36,104.47,104.22,104.32,13050.0,95.1281,95.2284,95.0005,95.0917,13050.0
2018-10-04 11:50:00,104.32,104.37,103.96,103.97,12857.0,95.0917,95.1372,94.7635,94.7726,12857.0
2018-10-04 12:00:00,103.99,104.16,103.85,103.98,16872.0,94.7909,94.9458,94.6632,94.7817,16872.0
2018-10-04 12:10:00,103.93,104.05,103.7,103.73,19675.0,94.7362,94.8456,94.5265,94.5539,19675.0
2018-10-04 12:20:00,103.73,103.73,103.27,103.47,16663.0,94.5539,94.5539,94.1346,94.3169,16663.0
2018-10-04 12:30:00,103.47,103.78,103.42,103.6,14535.0,94.3169,94.5994,94.2713,94.4354,14535.0
2018-10-04 12:40:00,103.59,103.75,103.54,103.69,13171.0,94.4262,94.5721,94.3807,94.5174,13171.0
2018-10-04 12:50:00,103.67,103.79,103.61,103.69,11407.0,94.4992,94.6086,94.4445,94.5174,11407.0
2018-10-04 13:00:00,103.74,103.82,103.68,103.7,5802.0,94.563,94.6359,94.5083,94.5265,5802.0
2018-10-04 13:10:00,103.72,103.82,103.65,103.65,16422.0,94.5447,94.6359,94.4809,94.4809,16422.0
2018-10-04 13:20:00,103.63,103.88,103.63,103.81,19613.0,94.4627,94.6906,94.4627,94.6268,19613.0
2018-10-04 13:30:00,103.78,103.81,103.64,103.72,18029.0,94.5994,94.6268,94.4718,94.5447,18029.0
2018-10-04 13:40:00,103.74,103.94,103.74,103.93,14842.0,94.563,94.7453,94.563,94.7362,14842.0
2018-10-04 13:50:00,103.93,104.02,103.85,103.99,26868.0,94.7362,94.8182,94.6632,94.7909,26868.0
2018-10-04 14:00:00,103.97,104.0,103.64,103.67,19367.0,94.7726,94.8,94.4718,94.4992,19367.0
2018-10-04 14:10:00,103.67,103.67,103.41,103.45,9168.0,94.4992,94.4992,94.2622,94.2986,9168.0
2018-10-04 14:20:00,103.48,103.63,103.45,103.58,13033.0,94.326,94.4627,94.2986,94.4171,13033.0
2018-10-04 14:30:00,103.56,103.92,103.49,103.92,12453.0,94.3989,94.7271,94.3351,94.7271,12453.0
2018-10-04 14:40:00,103.9,103.97,103.78,103.92,11418.0,94.7088,94.7726,94.5994,94.7271,11418.0
2018-10-04 14:50:00,103.92,104.16,103.92,104.12,12050.0,94.7271,94.9458,94.7271,94.9094,12050.0
2018-10-04 15:00:00,104.08,104.3,104.07,104.28,16740.0,94.8729,95.0734,94.8638,95.0552,16740.0
2018-10-04 15:10:00,104.3,104.42,104.24,104.37,14821.0,95.0734,95.1828,95.0187,95.1372,14821.0
2018-10-04 15:20:00,104.37,104.38,104.2,104.29,28486.0,95.1372,95.1464,94.9823,95.0643,28486.0
2018-10-04 15:30:00,104.27,104.28,103.94,103.96,22201.0,95.0461,95.0552,94.7453,94.7635,22201.0
2018-10-04 15:40:00,103.98,104.21,103.94,104.16,31071.0,94.7817,94.9914,94.7453,94.9458,31071.0
2018-10-04 15:50:00,104.16,104.33,104.15,104.23,85371.0,94.9458,95.1008,94.9367,95.0096,85371.0
2018-10-05 09:30:00,104.16,105.25,103.63,104.74,45114.0,94.9458,95.9394,94.4627,95.4745,45114.0
2018-10-05 09:40:00,104.65,104.65,104.31,104.63,31311.0,95.3925,95.3925,95.0826,95.3742,31311.0
2018-10-05 09:50:00,104.58,104.61,103.88,103.99,32002.0,95.3287,95.356,94.6906,94.7909,32002.0
2018-10-05 10:00:00,103.95,104.15,103.78,104.12,18488.0,94.7544,94.9367,94.5994,94.9094,18488.0
2018-10-05 10:10:00,104.09,104.35,104.07,104.14,21826.0,94.882,95.119,94.8638,94.9276,21826.0
2018-10-05 10:20:00,104.13,104.25,104.1,104.22,19670.0,94.9185,95.0279,94.8911,95.0005,19670.0
2018-10-05 10:30:00,104.22,104.27,104.14,104.17,11287.0,95.0005,95.0461,94.9276,94.9549,11287.0
2018-10-05 10:40:00,104.16,104.2,103.86,103.86,94321.0,94.9458,94.9823,94.6724,94.6724,94321.0
2018-10-05 10:50:00,103.8,103.8,103.15,103.25,48981.0,94.6177,94.6177,94.0252,94.1163,48981.0
2018-10-05 11:00:00,103.18,103.49,102.91,103.39,16292.0,94.0525,94.3351,93.8064,94.2439,16292.0
2018-10-05 11:10:00,103.37,103.67,103.3,103.53,18958.0,94.2257,94.4992,94.1619,94.3716,18958.0
2018-10-05 11:20:00,103.49,103.53,103.24,103.24,40510.0,94.3351,94.3716,94.1072,94.1072,40510.0
2018-10-05 11:30:00,103.24,103.38,103.18,103.26,27985.0,94.1072,94.2348,94.0525,94.1254,27985.0
2018-10-05 11:40:00,103.31,103.32,102.66,102.66,28820.0,94.171,94.1801,93.5785,93.5785,28820.0
2018-10-05 11:50:00,102.67,102.99,102.45,102.45,23965.0,93.5876,93.8793,93.3871,93.3871,23965.0
2018-10-05 12:00:00,102.45,102.65,102.39,102.64,17438.0,93.3871,93.5694,93.3324,93.5603,17438.0
2018-10-05 12:10:00,102.62,102.62,102.24,102.46,18306.0,93.5421,93.5421,93.1957,93.3962,18306.0
2018-10-05 12:20:00,102.46,102.51,102.26,102.26,18902.0,93.3962,93.4418,93.2139,93.2139,18902.0
2018-10-05 12:30:00,102.25,102.25,102.02,102.2,16416.0,93.2048,93.2048,92.9951,93.1592,16416.0
2018-10-05 12:40:00,102.17,102.22,102.03,102.08,17071.0,93.1319,93.1774,93.0042,93.0498,17071.0
2018-10-05 12:50:00,102.12,102.35,102.06,102.12,17304.0,93.0863,93.2959,93.0316,93.0863,17304.0
2018-10-05 13:00:00,102.09,102.15,101.99,102.07,17085.0,93.0589,93.1136,92.9678,93.0407,17085.0
2018-10-05 13:10:00,102.08,102.1,101.98,101.99,15666.0,93.0498,93.0681,92.9587,92.9678,15666.0
2018-10-05 13:20:00,102.0,102.11,101.97,102.08,16840.0,92.9769,93.0772,92.9496,93.0498,16840.0
2018-10-05 13:30:00,102.13,102.22,101.97,102.07,21914.0,93.0954,93.1774,92.9496,93.0407,21914.0
2018-10-05 13:40:00,102.09,102.4,102.08,102.35,20947.0,93.0589,93.3415,93.0498,93.2959,20947.0
2018-10-05 13:50:00,102.38,102.57,102.34,102.43,19667.0,93.3233,93.4965,93.2868,93.3689,19667.0
2018-10-05 14:00:00,102.45,102.73,102.41,102.6,41919.0,93.3871,93.6423,93.3506,93.5238,41919.0
2018-10-05 14:10:00,102.6,102.79,102.52,102.79,15484.0,93.5238,93.697,93.4509,93.697,15484.0
2018-10-05 14:20:00,102.79,102.87,102.57,102.59,19845.0,93.697,93.7699,93.4965,93.5147,19845.0
2018-10-05 14:30:00,102.59,102.76,102.51,102.72,29723.0,93.5147,93.6697,93.4418,93.6332,29723.0
2018-10-05 14:40:00,102.75,103.13,102.72,102.76,79946.0,93.6606,94.0069,93.6332,93.6697,79946.0
2018-10-05 14:50:00,102.78,102.93,102.6,102.93,21320.0,93.6879,93.8246,93.5238,93.8246,21320.0
2018-10-05 15:00:00,102.94,103.04,102.8,103.02,21378.0,93.8337,93.9249,93.7061,93.9067,21378.0
2018-10-05 15:10:00,103.02,103.06,102.89,102.93,33039.0,93.9067,93.9431,93.7882,93.8246,33039.0
2018-10-05 15:20:00,102.92,103.07,102.88,102.97,49775.0,93.8155,93.9522,93.7791,93.8611,49775.0
2018-10-05 15:30:00,102.99,103.0,102.88,102.95,43209.0,93.8793,93.8884,93.7791,93.8429,43209.0
2018-10-05 15:40:00,102.95,103.19,102.91,103.16,47581.0,93.8429,94.0616,93.8064,94.0343,47581.0
2018-10-05 15:50:00,103.15,103.25,102.93,103.06,103778.0,94.0252,94.1163,93.8246,93.9431,103778.0
2018-10-08 09:30:00,102.13,102.5,101.51,102.22,69924.0,93.0954,93.4327,92.5302,93.1774,69924.0
2018-10-08 09:40:00,102.28,102.35,101.52,101.52,43516.0,93.2321,93.2959,92.5394,92.5394,43516.0
2018-10-08 09:50:00,101.44,101.49,100.54,100.54,49364.0,92.4664,92.512,91.6461,91.6461,49364.0
2018-10-08 10:00:00,100.66,101.05,100.52,100.73,29633.0,91.7554,92.1109,91.6278,91.8192,29633.0
2018-10-08 10:10:00,100.73,101.31,100.65,101.25,34847.0,91.8192,92.3479,91.7463,92.2932,34847.0
2018-10-08 10:20:00,101.21,101.32,101.11,101.22,17459.0,92.2568,92.3571,92.1656,92.2659,17459.0
2018-10-08 10:30:00,101.19,101.36,100.9,100.9,12747.0,92.2386,92.3935,91.9742,91.9742,12747.0
2018-10-08 10:40:00,100.86,100.99,100.75,100.76,19967.0,91.9377,92.0562,91.8375,91.8466,19967.0
2018-10-08 10:50:00,100.78,100.96,100.75,100.95,15080.0,91.8648,92.0289,91.8375,92.0198,15080.0
2018-10-08 11:00:00,100.95,100.95,100.65,100.71,20722.0,92.0198,92.0198,91.7463,91.801,20722.0
2018-10-08 11:10:00,100.72,100.99,100.67,100.99,12096.0,91.8101,92.0562,91.7646,92.0562,12096.0
2018-10-08 11:20:00,100.95,101.11,100.89,101.09,18742.0,92.0198,92.1656,91.9651,92.1474,18742.0
2018-10-08 11:30:00,101.08,101.45,101.06,101.45,23261.0,92.1383,92.4756,92.1201,92.4756,23261.0
2018-10-08 11:40:00,101.46,101.56,101.13,101.26,24576.0,92.4847,92.5758,92.1839,92.3024,24576.0
2018-10-08 11:50:00,101.26,101.3,101.05,101.2,29151.0,92.3024,92.3388,92.1109,92.2477,29151.0
2018-10-08 12:00:00,101.25,101.43,101.25,101.39,12979.0,92.2932,92.4573,92.2932,92.4209,12979.0
2018-10-08 12:10:00,101.44,101.68,101.36,101.68,7916.0,92.4664,92.6852,92.3935,92.6852,7916.0
2018-10-08 12:20:00,101.7,101.95,101.7,101.95,16258.0,92.7034,92.9313,92.7034,92.9313,16258.0
2018-10-08 12:30:00,101.91,102.02,101.91,101.91,24739.0,92.8949,92.9951,92.8949,92.8949,24739.0
2018-10-08 12:40:00,101.9,101.99,101.87,101.98,9174.0,92.8857,92.9678,92.8584,92.9587,9174.0
2018-10-08 12:50:00,101.99,102.11,101.91,101.93,18948.0,92.9678,93.0772,92.8949,92.9131,18948.0
2018-10-08 13:00:00,101.93,102.3,101.92,102.27,20626.0,92.9131,93.2504,92.904,93.223,20626.0
2018-10-08 13:10:00,102.24,102.37,102.09,102.2,16505.0,93.1957,93.3142,93.0589,93.1592,16505.0
2018-10-08 13:20:00,102.14,102.2,102.07,102.1,10009.0,93.1045,93.1592,93.0407,93.0681,10009.0
2018-10-08 13:30:00,102.09,102.23,101.9,101.9,60793.0,93.0589,93.1866,92.8857,92.8857,60793.0
2018-10-08 13:40:00,101.86,102.0,101.63,101.76,92212.0,92.8493,92.9769,92.6396,92.7581,92212.0
2018-10-08 13:50:00,101.76,102.02,101.74,101.93,162889.0,92.7581,92.9951,92.7399,92.9131,162889.0
2018-10-08 14:00:00,101.91,102.52,101.89,102.48,69874.0,92.8949,93.4509,92.8766,93.4144,69874.0
2018-10-08 14:10:00,102.48,102.48,102.19,102.22,14790.0,93.4144,93.4144,93.1501,93.1774,14790.0
2018-10-08 14:20:00,102.24,102.31,101.92,101.98,151460.0,93.1957,93.2595,92.904,92.9587,151460.0
2018-10-08 14:30:00,102.02,102.12,101.98,102.01,204680.0,92.9951,93.0863,92.9587,92.986,204680.0
2018-10-08 14:40:00,102.0,102.11,101.82,102.01,28419.0,92.9769,93.0772,92.8128,92.986,28419.0
2018-10-08 14:50:00,102.04,102.1,101.99,102.05,62535.0,93.0134,93.0681,92.9678,93.0225,62535.0
2018-10-08 15:00:00,102.06,102.15,101.99,102.01,35247.0,93.0316,93.1136,92.9678,92.986,35247.0
2018-10-08 15:10:00,102.01,102.15,101.99,102.05,57038.0,92.986,93.1136,92.9678,93.0225,57038.0
2018-10-08 15:20:00,102.04,102.14,102.03,102.08,63470.0,93.0134,93.1045,93.0042,93.0498,63470.0
2018-10-08 15:30:00,102.1,102.17,102.0,102.1,34624.0,93.0681,93.1319,92.9769,93.0681,34624.0
2018-10-08 15:40:00,102.11,102.29,102.11,102.26,47176.0,93.0772,93.2412,93.0772,93.2139,47176.0
2018-10-08 15:50:00,102.27,102.43,102.11,102.25,215464.0,93.223,93.3689,93.0772,93.2048,215464.0
2018-10-09 09:30:00,101.2,101.2,99.25,100.08,101880.0,92.2477,92.2477,90.4702,91.2267,101880.0
2018-10-09 09:40:00,100.03,100.05,98.55,98.71,131181.0,91.1812,91.1994,89.8321,89.9779,131181.0
2018-10-09 09:50:00,98.67,99.63,98.13,99.62,87873.0,89.9415,90.8166,89.4492,90.8074,87873.0
2018-10-09 10:00:00,99.5,100.1,99.48,99.89,74027.0,90.6981,91.245,90.6798,91.0536,74027.0
2018-10-09 10:10:00,99.99,100.09,99.0,99.12,109641.0,91.1447,91.2359,90.2423,90.3517,109641.0
2018-10-09 10:20:00,99.12,99.75,99.11,99.23,24015.0,90.3517,90.9259,90.3426,90.4519,24015.0
2018-10-09 10:30:00,99.24,99.56,99.22,99.5,89071.0,90.4611,90.7527,90.4428,90.6981,89071.0
2018-10-09 10:40:00,99.51,99.64,99.25,99.45,50706.0,90.7072,90.8257,90.4702,90.6525,50706.0
2018-10-09 10:50:00,99.49,99.71,99.21,99.48,72583.0,90.6889,90.8895,90.4337,90.6798,72583.0
2018-10-09 11:00:00,99.5,99.58,99.18,99.31,35782.0,90.6981,90.771,90.4064,90.5249,35782.0
2018-10-09 11:10:00,99.3,99.58,99.26,99.52,57155.0,90.5157,90.771,90.4793,90.7163,57155.0
2018-10-09 11:20:00,99.52,99.8,99.41,99.6,32575.0,90.7163,90.9715,90.616,90.7892,32575.0
2018-10-09 11:30:00,99.6,99.79,99.49,99.54,35568.0,90.7892,90.9624,90.6889,90.7345,35568.0
2018-10-09 11:40:00,99.53,99.57,99.39,99.45,66129.0,90.7254,90.7619,90.5978,90.6525,66129.0
2018-10-09 11:50:00,99.45,99.64,99.45,99.51,45269.0,90.6525,90.8257,90.6525,90.7072,45269.0
2018-10-09 12:00:00,99.5,99.69,99.45,99.52,21016.0,90.6981,90.8712,90.6525,90.7163,21016.0
2018-10-09 12:10:00,99.55,99.56,99.03,99.16,60120.0,90.7436,90.7527,90.2696,90.3881,60120.0
2018-10-09 12:20:00,99.12,99.17,98.76,99.08,36875.0,90.3517,90.3972,90.0235,90.3152,36875.0
2018-10-09 12:30:00,99.05,99.28,98.77,98.84,20401.0,90.2879,90.4975,90.0326,90.0964,20401.0
2018-10-09 12:40:00,98.87,98.9,98.61,98.66,20387.0,90.1238,90.1511,89.8868,89.9324,20387.0
2018-10-09 12:50:00,98.66,98.87,98.61,98.66,53626.0,89.9324,90.1238,89.8868,89.9324,53626.0
2018-10-09 13:00:00,98.67,99.03,98.61,98.89,32591.0,89.9415,90.2696,89.8868,90.142,32591.0
2018-10-09 13:10:00,98.87,98.92,98.42,98.42,43303.0,90.1238,90.1694,89.7136,89.7136,43303.0
2018-10-09 13:20:00,98.41,98.7,98.27,98.44,28104.0,89.7045,89.9688,89.5769,89.7318,28104.0
2018-10-09 13:30:00,98.42,98.56,97.97,98.55,32781.0,89.7136,89.8412,89.3034,89.8321,32781.0
2018-10-09 13:40:00,98.54,98.62,98.31,98.43,28807.0,89.823,89.8959,89.6133,89.7227,28807.0
2018-10-09 13:50:00,98.42,98.78,98.4,98.53,51263.0,89.7136,90.0417,89.6954,89.8139,51263.0
2018-10-09 14:00:00,98.52,99.02,98.38,98.59,59532.0,89.8047,90.2605,89.6771,89.8686,59532.0
2018-10-09 14:10:00,98.52,98.52,98.2,98.29,20505.0,89.8047,89.8047,89.5131,89.5951,20505.0
2018-10-09 14:20:00,98.33,98.5,98.24,98.33,50969.0,89.6316,89.7865,89.5495,89.6316,50969.0
2018-10-09 14:30:00,98.32,98.33,97.94,98.05,37842.0,89.6224,89.6316,89.2761,89.3763,37842.0
2018-10-09 14:40:00,98.04,98.04,97.76,97.87,38965.0,89.3672,89.3672,89.112,89.2122,38965.0
2018-10-09 14:50:00,97.84,97.93,97.55,97.55,26237.0,89.1849,89.2669,88.9206,88.9206,26237.0
2018-10-09 15:00:00,97.58,97.91,97.55,97.89,33536.0,88.9479,89.2487,88.9206,89.2305,33536.0
2018-10-09 15:10:00,97.89,97.89,97.4,97.42,40197.0,89.2305,89.2305,88.7838,88.8021,40197.0
2018-10-09 15:20:00,97.4,97.4,96.97,96.99,58500.0,88.7838,88.7838,88.3919,88.4101,58500.0
2018-10-09 15:30:00,96.99,97.41,96.98,97.37,120061.0,88.4101,88.7929,88.401,88.7565,120061.0
2018-10-09 15:40:00,97.37,97.58,97.3,97.47,181161.0,88.7565,88.9479,88.6927,88.8476,181161.0
2018-10-09 15:50:00,97.47,97.49,97.16,97.28,178314.0,88.8476,88.8659,88.5651,88.6744,178314.0
2018-10-10 09:30:00,97.24,97.24,95.64,96.2,72972.0,88.638,88.638,87.1795,87.69,72972.0
2018-10-10 09:40:00,96.29,96.46,95.7,96.06,67540.0,87.772,87.927,87.2342,87.5624,67540.0
2018-10-10 09:50:00,96.0,96.7,95.87,96.32,47133.0,87.5077,88.1457,87.3892,87.7994,47133.0
2018-10-10 10:00:00,96.27,96.36,95.95,96.22,39955.0,87.7538,87.8358,87.4621,87.7082,39955.0
2018-10-10 10:10:00,96.21,96.33,95.88,96.31,47402.0,87.6991,87.8085,87.3983,87.7902,47402.0
2018-10-10 10:20:00,96.28,96.48,96.2,96.46,21896.0,87.7629,87.9452,87.69,87.927,21896.0
2018-10-10 10:30:00,96.41,96.49,96.0,96.0,29656.0,87.8814,87.9543,87.5077,87.5077,29656.0
2018-10-10 10:40:00,96.0,96.2,95.91,96.11,32785.0,87.5077,87.69,87.4256,87.6079,32785.0
2018-10-10 10:50:00,96.11,96.41,96.08,96.34,37649.0,87.6079,87.8814,87.5806,87.8176,37649.0
2018-10-10 11:00:00,96.34,96.39,96.05,96.06,26158.0,87.8176,87.8632,87.5532,87.5624,26158.0
2018-10-10 11:10:00,96.05,96.12,95.82,95.98,31541.0,87.5532,87.6171,87.3436,87.4894,31541.0
2018-10-10 11:20:00,96.0,96.21,95.82,96.19,25308.0,87.5077,87.6991,87.3436,87.6809,25308.0
2018-10-10 11:30:00,96.16,96.24,95.99,95.99,15884.0,87.6535,87.7264,87.4986,87.4986,15884.0
2018-10-10 11:40:00,96.04,96.51,96.04,96.39,21294.0,87.5441,87.9726,87.5441,87.8632,21294.0
2018-10-10 11:50:00,96.43,96.52,96.34,96.34,20457.0,87.8996,87.9817,87.8176,87.8176,20457.0
2018-10-10 12:00:00,96.39,96.61,96.33,96.55,21968.0,87.8632,88.0637,87.8085,88.009,21968.0
2018-10-10 12:10:00,96.56,97.18,96.52,97.17,22042.0,88.0181,88.5833,87.9817,88.5742,22042.0
2018-10-10 12:20:00,97.17,97.2,96.86,96.94,23791.0,88.5742,88.6015,88.2916,88.3645,23791.0
2018-10-10 12:30:00,96.91,97.15,96.85,96.89,45781.0,88.3372,88.5559,88.2825,88.3189,45781.0
2018-10-10 12:40:00,96.94,96.94,96.67,96.91,17147.0,88.3645,88.3645,88.1184,88.3372,17147.0
2018-10-10 12:50:00,96.97,97.07,96.81,96.93,22946.0,88.3919,88.483,88.246,88.3554,22946.0
2018-10-10 13:00:00,96.88,96.88,96.52,96.79,12539.0,88.3098,88.3098,87.9817,88.2278,12539.0
2018-10-10 13:10:00,96.76,97.26,96.76,97.25,16223.0,88.2004,88.6562,88.2004,88.6471,16223.0
2018-10-10 13:20:00,97.21,97.35,97.12,97.13,15452.0,88.6106,88.7382,88.5286,88.5377,15452.0
2018-10-10 13:30:00,97.15,97.17,96.85,96.86,9661.0,88.5559,88.5742,88.2825,88.2916,9661.0
2018-10-10 13:40:00,96.95,96.95,96.68,96.9,14859.0,88.3736,88.3736,88.1275,88.3281,14859.0
2018-10-10 13:50:00,96.91,96.96,96.76,96.79,7032.0,88.3372,88.3827,88.2004,88.2278,7032.0
2018-10-10 14:00:00,96.78,96.84,96.25,96.25,10392.0,88.2187,88.2734,87.7356,87.7356,10392.0
2018-10-10 14:10:00,96.22,96.43,96.16,96.3,20765.0,87.7082,87.8996,87.6535,87.7811,20765.0
2018-10-10 14:20:00,96.33,96.33,96.04,96.19,16203.0,87.8085,87.8085,87.5441,87.6809,16203.0
2018-10-10 14:30:00,96.19,96.29,95.94,95.97,13112.0,87.6809,87.772,87.453,87.4803,13112.0
2018-10-10 14:40:00,95.94,96.01,95.71,95.93,36257.0,87.453,87.5168,87.2433,87.4439,36257.0
2018-10-10 14:50:00,95.89,96.21,95.89,96.11,19912.0,87.4074,87.6991,87.4074,87.6079,19912.0
2018-10-10 15:00:00,96.13,96.13,95.68,95.73,16258.0,87.6262,87.6262,87.216,87.2616,16258.0
2018-10-10 15:10:00,95.71,95.79,95.5,95.73,57331.0,87.2433,87.3162,87.0519,87.2616,57331.0
2018-10-10 15:20:00,95.75,96.03,95.72,95.96,17959.0,87.2798,87.535,87.2524,87.4712,17959.0
2018-10-10 15:30:00,96.02,96.02,95.63,95.71,41513.0,87.5259,87.5259,87.1704,87.2433,41513.0
2018-10-10 15:40:00,95.7,96.15,95.48,96.15,117279.0,87.2342,87.6444,87.0337,87.6444,117279.0
2018-10-10 15:50:00,96.1,96.13,95.6,95.68,216527.0,87.5988,87.6262,87.1431,87.216,216527.0
2018-10-11 09:30:00,94.6,95.79,94.03,95.13,69624.0,86.2315,87.3162,85.7119,86.7146,69624.0
2018-10-11 09:40:00,95.14,95.53,94.87,95.42,37925.0,86.7237,87.0792,86.4776,86.979,37925.0
2018-10-11 09:50:00,95.42,96.4,95.42,96.39,49418.0,86.979,87.8723,86.979,87.8632,49418.0
2018-10-11 10:00:00,96.3,96.3,95.63,96.01,25837.0,87.7811,87.7811,87.1704,87.5168,25837.0
2018-10-11 10:10:00,95.98,96.03,95.48,95.66,15152.0,87.4894,87.535,87.0337,87.1977,15152.0
2018-10-11 10:20:00,95.77,95.83,95.1,95.46,24838.0,87.298,87.3527,86.6873,87.0154,24838.0
2018-10-11 10:30:00,95.5,95.71,95.33,95.39,17489.0,87.0519,87.2433,86.8969,86.9516,17489.0
2018-10-11 10:40:00,95.41,95.5,94.99,95.03,21955.0,86.9699,87.0519,86.587,86.6235,21955.0
2018-10-11 10:50:00,95.02,95.25,94.98,95.06,26235.0,86.6144,86.824,86.5779,86.6508,26235.0
2018-10-11 11:00:00,95.1,95.11,94.66,94.93,34837.0,86.6873,86.6964,86.2862,86.5323,34837.0
2018-10-11 11:10:00,94.99,94.99,94.4,94.62,32169.0,86.587,86.587,86.0492,86.2497,32169.0
2018-10-11 11:20:00,94.65,95.1,94.65,94.86,27296.0,86.2771,86.6873,86.2771,86.4685,27296.0
2018-10-11 11:30:00,94.85,95.06,94.73,94.83,21652.0,86.4594,86.6508,86.35,86.4412,21652.0
2018-10-11 11:40:00,94.84,95.35,94.84,95.34,19329.0,86.4503,86.9152,86.4503,86.9061,19329.0
2018-10-11 11:50:00,95.33,95.55,95.24,95.4,18137.0,86.8969,87.0975,86.8149,86.9607,18137.0
2018-10-11 12:00:00,95.33,95.56,95.21,95.32,20233.0,86.8969,87.1066,86.7876,86.8878,20233.0
2018-10-11 12:10:00,95.38,95.69,95.38,95.65,19980.0,86.9425,87.2251,86.9425,87.1886,19980.0
2018-10-11 12:20:00,95.68,96.0,95.68,95.89,16606.0,87.216,87.5077,87.216,87.4074,16606.0
2018-10-11 12:30:00,95.86,95.92,95.6,95.6,14496.0,87.3801,87.4347,87.1431,87.1431,14496.0
2018-10-11 12:40:00,95.6,95.68,95.49,95.55,12097.0,87.1431,87.216,87.0428,87.0975,12097.0
2018-10-11 12:50:00,95.57,95.74,95.48,95.48,13903.0,87.1157,87.2707,87.0337,87.0337,13903.0
2018-10-11 13:00:00,95.45,95.49,95.22,95.46,15631.0,87.0063,87.0428,86.7967,87.0154,15631.0
2018-10-11 13:10:00,95.5,95.76,95.43,95.69,17960.0,87.0519,87.2889,86.9881,87.2251,17960.0
2018-10-11 13:20:00,95.64,95.77,95.59,95.73,28318.0,87.1795,87.298,87.1339,87.2616,28318.0
2018-10-11 13:30:00,95.75,95.84,95.64,95.82,10705.0,87.2798,87.3618,87.1795,87.3436,10705.0
2018-10-11 13:40:00,95.84,95.92,95.59,95.59,9086.0,87.3618,87.4347,87.1339,87.1339,9086.0
2018-10-11 13:50:00,95.58,95.7,95.46,95.66,14285.0,87.1248,87.2342,87.0154,87.1977,14285.0
2018-10-11 14:00:00,95.6,95.73,95.3,95.33,16268.0,87.1431,87.2616,86.8696,86.8969,16268.0
2018-10-11 14:10:00,95.36,95.36,95.09,95.2,13403.0,86.9243,86.9243,86.6782,86.7784,13403.0
2018-10-11 14:20:00,95.2,95.37,95.11,95.22,28852.0,86.7784,86.9334,86.6964,86.7967,28852.0
2018-10-11 14:30:00,95.22,95.29,94.92,95.02,29584.0,86.7967,86.8605,86.5232,86.6144,29584.0
2018-10-11 14:40:00,95.05,95.12,94.19,94.56,29201.0,86.6417,86.7055,85.8578,86.1951,29201.0
2018-10-11 14:50:00,94.55,95.2,94.42,95.0,43004.0,86.1859,86.7784,86.0674,86.5961,43004.0
2018-10-11 15:00:00,94.95,95.26,94.81,94.96,25673.0,86.5506,86.8331,86.4229,86.5597,25673.0
2018-10-11 15:10:00,94.89,95.66,94.68,95.59,54928.0,86.4959,87.1977,86.3044,87.1339,54928.0
2018-10-11 15:20:00,95.52,95.63,95.27,95.3,34109.0,87.0701,87.1704,86.8422,86.8696,34109.0
2018-10-11 15:30:00,95.27,95.36,94.75,94.98,63713.0,86.8422,86.9243,86.3682,86.5779,63713.0
2018-10-11 15:40:00,95.0,95.0,94.53,94.61,75213.0,86.5961,86.5961,86.1677,86.2406,75213.0
2018-10-11 15:50:00,94.57,94.85,94.33,94.38,174142.0,86.2042,86.4594,85.9854,86.031,174142.0
2018-10-12 09:30:00,95.58,96.12,95.13,95.2,34729.0,87.1248,87.6171,86.7146,86.7784,34729.0
2018-10-12 09:40:00,95.25,95.63,95.16,95.35,27030.0,86.824,87.1704,86.742,86.9152,27030.0
2018-10-12 09:50:00,95.44,95.64,95.29,95.38,13157.0,86.9972,87.1795,86.8605,86.9425,13157.0
2018-10-12 10:00:00,95.4,95.84,95.36,95.7,28385.0,86.9607,87.3618,86.9243,87.2342,28385.0
2018-10-12 10:10:00,95.69,95.7,95.17,95.17,21297.0,87.2251,87.2342,86.7511,86.7511,21297.0
2018-10-12 10:20:00,95.18,95.56,95.09,95.52,27252.0,86.7602,87.1066,86.6782,87.0701,27252.0
2018-10-12 10:30:00,95.51,95.67,95.25,95.67,23473.0,87.061,87.2069,86.824,87.2069,23473.0
2018-10-12 10:40:00,95.64,95.67,95.2,95.25,32799.0,87.1795,87.2069,86.7784,86.824,32799.0
2018-10-12 10:50:00,95.2,95.5,95.16,95.35,39209.0,86.7784,87.0519,86.742,86.9152,39209.0
2018-10-12 11:00:00,95.4,95.55,95.31,95.53,26159.0,86.9607,87.0975,86.8787,87.0792,26159.0
2018-10-12 11:10:00,95.57,95.6,95.21,95.34,23280.0,87.1157,87.1431,86.7876,86.9061,23280.0
2018-10-12 11:20:00,95.32,95.34,94.86,94.97,42346.0,86.8878,86.9061,86.4685,86.5688,42346.0
2018-10-12 11:30:00,94.98,95.22,94.91,95.14,19773.0,86.5779,86.7967,86.5141,86.7237,19773.0
2018-10-12 11:40:00,95.11,95.13,94.66,95.01,23640.0,86.6964,86.7146,86.2862,86.6052,23640.0
2018-10-12 11:50:00,95.02,95.06,94.87,94.96,16231.0,86.6144,86.6508,86.4776,86.5597,16231.0
2018-10-12 12:00:00,94.96,94.98,94.77,94.88,13242.0,86.5597,86.5779,86.3865,86.4867,13242.0
2018-10-12 12:10:00,94.87,94.98,94.74,94.85,9724.0,86.4776,86.5779,86.3591,86.4594,9724.0
2018-10-12 12:20:00,94.8,94.88,94.57,94.74,10373.0,86.4138,86.4867,86.2042,86.3591,10373.0
2018-10-12 12:30:00,94.8,94.92,94.53,94.54,16334.0,86.4138,86.5232,86.1677,86.1768,16334.0
2018-10-12 12:40:00,94.58,94.7,94.41,94.41,15490.0,86.2133,86.3227,86.0583,86.0583,15490.0
2018-10-12 12:50:00,94.4,94.87,94.36,94.74,15149.0,86.0492,86.4776,86.0127,86.3591,15149.0
2018-10-12 13:00:00,94.73,95.08,94.65,95.04,10550.0,86.35,86.6691,86.2771,86.6326,10550.0
2018-10-12 13:10:00,94.96,95.01,94.83,94.87,6872.0,86.5597,86.6052,86.4412,86.4776,6872.0
2018-10-12 13:20:00,94.88,95.12,94.64,94.64,18078.0,86.4867,86.7055,86.268,86.268,18078.0
2018-10-12 13:30:00,94.59,94.63,94.18,94.3,12477.0,86.2224,86.2589,85.8487,85.9581,12477.0
2018-10-12 13:40:00,94.29,94.56,94.11,94.52,8300.0,85.9489,86.1951,85.7849,86.1586,8300.0
2018-10-12 13:50:00,94.51,94.57,94.3,94.35,11232.0,86.1495,86.2042,85.9581,86.0036,11232.0
2018-10-12 14:00:00,94.38,94.44,94.18,94.35,8011.0,86.031,86.0857,85.8487,86.0036,8011.0
2018-10-12 14:10:00,94.23,94.43,94.11,94.37,7406.0,85.8942,86.0766,85.7849,86.0219,7406.0
2018-10-12 14:20:00,94.47,94.62,94.27,94.62,10861.0,86.113,86.2497,85.9307,86.2497,10861.0
2018-10-12 14:30:00,94.61,94.63,94.2,94.33,12202.0,86.2406,86.2589,85.8669,85.9854,12202.0
2018-10-12 14:40:00,94.35,94.4,94.13,94.26,8194.0,86.0036,86.0492,85.8031,85.9216,8194.0
2018-10-12 14:50:00,94.29,94.71,94.29,94.65,10903.0,85.9489,86.3318,85.9489,86.2771,10903.0
2018-10-12 15:00:00,94.67,94.81,94.46,94.75,11244.0,86.2953,86.4229,86.1039,86.3682,11244.0
2018-10-12 15:10:00,94.75,95.01,94.67,94.67,10074.0,86.3682,86.6052,86.2953,86.2953,10074.0
2018-10-12 15:20:00,94.7,95.05,94.7,94.98,16043.0,86.3227,86.6417,86.3227,86.5779,16043.0
2018-10-12 15:30:00,94.94,95.07,94.79,94.85,20038.0,86.5414,86.6599,86.4047,86.4594,20038.0
2018-10-12 15:40:00,94.86,95.37,94.84,95.17,43065.0,86.4685,86.9334,86.4503,86.7511,43065.0
2018-10-12 15:50:00,95.19,95.42,95.07,95.08,63440.0,86.7693,86.979,86.6599,86.6691,63440.0
2018-10-15 09:30:00,95.16,95.71,95.1,95.38,35046.0,86.742,87.2433,86.6873,86.9425,35046.0
2018-10-15 09:40:00,95.42,96.17,95.37,96.04,22631.0,86.979,87.6626,86.9334,87.5441,22631.0
2018-10-15 09:50:00,96.14,96.26,96.02,96.11,4378.0,87.6353,87.7447,87.5259,87.6079,4378.0
2018-10-15 10:00:00,96.03,96.06,95.27,95.43,18567.0,87.535,87.5624,86.8422,86.9881,18567.0
2018-10-15 10:10:00,95.41,95.55,95.33,95.33,10052.0,86.9699,87.0975,86.8969,86.8969,10052.0
2018-10-15 10:20:00,95.37,95.6,95.35,95.59,5997.0,86.9334,87.1431,86.9152,87.1339,5997.0
2018-10-15 10:30:00,95.6,95.71,95.45,95.45,9451.0,87.1431,87.2433,87.0063,87.0063,9451.0
2018-10-15 10:40:00,95.43,95.75,95.4,95.69,13258.0,86.9881,87.2798,86.9607,87.2251,13258.0
2018-10-15 10:50:00,95.67,95.84,95.63,95.71,9110.0,87.2069,87.3618,87.1704,87.2433,9110.0
2018-10-15 11:00:00,95.6,96.07,95.6,95.95,8581.0,87.1431,87.5715,87.1431,87.4621,8581.0
2018-10-15 11:10:00,95.95,96.1,95.85,96.1,8319.0,87.4621,87.5988,87.3709,87.5988,8319.0
2018-10-15 11:20:00,96.07,96.49,96.07,96.37,10565.0,87.5715,87.9543,87.5715,87.8449,10565.0
2018-10-15 11:30:00,96.32,96.42,96.25,96.37,9782.0,87.7994,87.8905,87.7356,87.8449,9782.0
2018-10-15 11:40:00,96.37,96.45,96.32,96.36,5350.0,87.8449,87.9179,87.7994,87.8358,5350.0
2018-10-15 11:50:00,96.41,96.41,95.98,96.01,12467.0,87.8814,87.8814,87.4894,87.5168,12467.0
2018-10-15 12:00:00,95.94,96.01,95.75,95.92,7924.0,87.453,87.5168,87.2798,87.4347,7924.0
2018-10-15 12:10:00,95.9,96.13,95.88,96.11,8968.0,87.4165,87.6262,87.3983,87.6079,8968.0
2018-10-15 12:20:00,96.09,96.25,96.06,96.19,7098.0,87.5897,87.7356,87.5624,87.6809,7098.0
2018-10-15 12:30:00,96.2,96.2,96.06,96.13,9769.0,87.69,87.69,87.5624,87.6262,9769.0
2018-10-15 12:40:00,96.12,96.4,96.03,96.39,14773.0,87.6171,87.8723,87.535,87.8632,14773.0
2018-10-15 12:50:00,96.39,96.46,96.27,96.36,10598.0,87.8632,87.927,87.7538,87.8358,10598.0
2018-10-15 13:00:00,96.38,96.45,96.28,96.41,10894.0,87.8541,87.9179,87.7629,87.8814,10894.0
2018-10-15 13:10:00,96.36,96.42,96.23,96.27,13654.0,87.8358,87.8905,87.7173,87.7538,13654.0
2018-10-15 13:20:00,96.28,96.28,96.07,96.09,5003.0,87.7629,87.7629,87.5715,87.5897,5003.0
2018-10-15 13:30:00,96.07,96.29,96.07,96.26,5800.0,87.5715,87.772,87.5715,87.7447,5800.0
2018-10-15 13:40:00,96.26,96.33,96.14,96.17,14536.0,87.7447,87.8085,87.6353,87.6626,14536.0
2018-10-15 13:50:00,96.11,96.14,95.95,96.12,10084.0,87.6079,87.6353,87.4621,87.6171,10084.0
2018-10-15 14:00:00,96.07,96.1,95.88,95.95,8666.0,87.5715,87.5988,87.3983,87.4621,8666.0
2018-10-15 14:10:00,95.95,96.11,95.91,96.06,6900.0,87.4621,87.6079,87.4256,87.5624,6900.0
2018-10-15 14:20:00,96.09,96.3,96.07,96.15,12195.0,87.5897,87.7811,87.5715,87.6444,12195.0
2018-10-15 14:30:00,96.15,96.31,96.06,96.27,11618.0,87.6444,87.7902,87.5624,87.7538,11618.0
2018-10-15 14:40:00,96.31,96.5,96.31,96.44,12000.0,87.7902,87.9634,87.7902,87.9087,12000.0
2018-10-15 14:50:00,96.45,96.71,96.41,96.61,12372.0,87.9179,88.1549,87.8814,88.0637,12372.0
2018-10-15 15:00:00,96.53,96.68,96.38,96.45,14766.0,87.9908,88.1275,87.8541,87.9179,14766.0
2018-10-15 15:10:00,96.41,96.45,96.23,96.23,8348.0,87.8814,87.9179,87.7173,87.7173,8348.0
2018-10-15 15:20:00,96.32,96.48,96.3,96.36,6324.0,87.7994,87.9452,87.7811,87.8358,6324.0
2018-10-15 15:30:00,96.32,96.58,96.27,96.51,19776.0,87.7994,88.0364,87.7538,87.9726,19776.0
2018-10-15 15:40:00,96.5,96.68,96.38,96.5,32932.0,87.9634,88.1275,87.8541,87.9634,32932.0
2018-10-15 15:50:00,96.46,96.51,96.05,96.05,56397.0,87.927,87.9726,87.5532,87.5532,56397.0
2018-10-16 09:30:00,96.47,96.48,95.8,96.2,28359.0,87.9361,87.9452,87.3254,87.69,28359.0
2018-10-16 09:40:00,96.16,96.28,95.56,95.66,20551.0,87.6535,87.7629,87.1066,87.1977,20551.0
2018-10-16 09:50:00,95.64,96.27,95.4,96.22,9920.0,87.1795,87.7538,86.9607,87.7082,9920.0
2018-10-16 10:00:00,96.32,96.64,96.32,96.5,24763.0,87.7994,88.0911,87.7994,87.9634,24763.0
2018-10-16 10:10:00,96.5,96.55,96.34,96.46,63056.0,87.9634,88.009,87.8176,87.927,63056.0
2018-10-16 10:20:00,96.42,96.52,96.32,96.32,14335.0,87.8905,87.9817,87.7994,87.7994,14335.0
2018-10-16 10:30:00,96.28,96.65,96.28,96.6,18282.0,87.7629,88.1002,87.7629,88.0546,18282.0
2018-10-16 10:40:00,96.57,97.08,96.57,97.06,16061.0,88.0272,88.4921,88.0272,88.4739,16061.0
2018-10-16 10:50:00,97.09,97.22,96.98,97.08,15118.0,88.5012,88.6197,88.401,88.4921,15118.0
2018-10-16 11:00:00,97.03,97.03,96.8,96.94,6236.0,88.4466,88.4466,88.2369,88.3645,6236.0
2018-10-16 11:10:00,96.95,96.99,96.86,96.93,22164.0,88.3736,88.4101,88.2916,88.3554,22164.0
2018-10-16 11:20:00,96.9,96.99,96.62,96.68,17250.0,88.3281,88.4101,88.0728,88.1275,17250.0
2018-10-16 11:30:00,96.64,96.8,96.6,96.75,11411.0,88.0911,88.2369,88.0546,88.1913,11411.0
2018-10-16 11:40:00,96.75,96.83,96.69,96.83,12999.0,88.1913,88.2642,88.1366,88.2642,12999.0
2018-10-16 11:50:00,96.83,96.99,96.76,96.89,8930.0,88.2642,88.4101,88.2004,88.3189,8930.0
2018-10-16 12:00:00,96.88,97.15,96.84,97.09,6649.0,88.3098,88.5559,88.2734,88.5012,6649.0
2018-10-16 12:10:00,97.09,97.18,96.99,97.08,12726.0,88.5012,88.5833,88.4101,88.4921,12726.0
2018-10-16 12:20:00,97.07,97.18,96.8,96.87,16784.0,88.483,88.5833,88.2369,88.3007,16784.0
2018-10-16 12:30:00,96.91,96.97,96.83,96.93,5634.0,88.3372,88.3919,88.2642,88.3554,5634.0
2018-10-16 12:40:00,96.93,96.99,96.81,96.81,10172.0,88.3554,88.4101,88.246,88.246,10172.0
2018-10-16 12:50:00,96.85,96.87,96.78,96.86,7377.0,88.2825,88.3007,88.2187,88.2916,7377.0
2018-10-16 13:00:00,96.89,96.89,96.66,96.68,15050.0,88.3189,88.3189,88.1093,88.1275,15050.0
2018-10-16 13:10:00,96.69,96.77,96.67,96.75,4004.0,88.1366,88.2096,88.1184,88.1913,4004.0
2018-10-16 13:20:00,96.72,96.79,96.67,96.79,5702.0,88.164,88.2278,88.1184,88.2278,5702.0
2018-10-16 13:30:00,96.81,96.88,96.77,96.85,9332.0,88.246,88.3098,88.2096,88.2825,9332.0
2018-10-16 13:40:00,96.85,96.9,96.78,96.85,21337.0,88.2825,88.3281,88.2187,88.2825,21337.0
2018-10-16 13:50:00,96.85,96.89,96.72,96.87,9162.0,88.2825,88.3189,88.164,88.3007,9162.0
2018-10-16 14:00:00,96.87,96.91,96.81,96.86,18478.0,88.3007,88.3372,88.246,88.2916,18478.0
2018-10-16 14:10:00,96.84,97.03,96.81,97.03,13432.0,88.2734,88.4466,88.246,88.4466,13432.0
2018-10-16 14:20:00,97.06,97.17,96.97,97.14,16146.0,88.4739,88.5742,88.3919,88.5468,16146.0
2018-10-16 14:30:00,97.16,97.42,97.13,97.34,14523.0,88.5651,88.8021,88.5377,88.7291,14523.0
2018-10-16 14:40:00,97.32,97.34,97.14,97.2,23411.0,88.7109,88.7291,88.5468,88.6015,23411.0
2018-10-16 14:50:00,97.2,97.22,97.1,97.13,11050.0,88.6015,88.6197,88.5104,88.5377,11050.0
2018-10-16 15:00:00,97.09,97.1,96.86,96.94,26630.0,88.5012,88.5104,88.2916,88.3645,26630.0
2018-10-16 15:10:00,96.93,97.12,96.89,97.09,18129.0,88.3554,88.5286,88.3189,88.5012,18129.0
2018-10-16 15:20:00,97.08,97.08,96.95,97.03,15584.0,88.4921,88.4921,88.3736,88.4466,15584.0
2018-10-16 15:30:00,97.05,97.21,96.99,97.2,26501.0,88.4648,88.6106,88.4101,88.6015,26501.0
2018-10-16 15:40:00,97.2,97.22,97.08,97.21,64020.0,88.6015,88.6197,88.4921,88.6106,64020.0
2018-10-16 15:50:00,97.23,97.31,97.04,97.13,117243.0,88.6289,88.7018,88.4557,88.5377,117243.0
2018-10-17 09:30:00,96.48,96.95,96.18,96.95,31203.0,87.9452,88.3736,87.6717,88.3736,31203.0
2018-10-17 09:40:00,96.96,97.3,96.74,96.85,25302.0,88.3827,88.6927,88.1822,88.2825,25302.0
2018-10-17 09:50:00,96.81,97.0,96.65,96.91,20626.0,88.246,88.4192,88.1002,88.3372,20626.0
2018-10-17 10:00:00,96.85,97.15,96.71,97.15,17955.0,88.2825,88.5559,88.1549,88.5559,17955.0
2018-10-17 10:10:00,97.16,97.21,96.78,97.01,16587.0,88.5651,88.6106,88.2187,88.4283,16587.0
2018-10-17 10:20:00,96.93,97.36,96.91,97.24,13481.0,88.3554,88.7474,88.3372,88.638,13481.0
2018-10-17 10:30:00,97.16,97.16,96.49,96.51,9292.0,88.5651,88.5651,87.9543,87.9726,9292.0
2018-10-17 10:40:00,96.48,96.48,96.12,96.27,21970.0,87.9452,87.9452,87.6171,87.7538,21970.0
2018-10-17 10:50:00,96.28,96.58,96.22,96.48,6788.0,87.7629,88.0364,87.7082,87.9452,6788.0
2018-10-17 11:00:00,96.45,96.45,96.09,96.41,9151.0,87.9179,87.9179,87.5897,87.8814,9151.0
2018-10-17 11:10:00,96.46,96.6,96.3,96.54,19717.0,87.927,88.0546,87.7811,87.9999,19717.0
2018-10-17 11:20:00,96.54,96.86,96.5,96.8,9835.0,87.9999,88.2916,87.9634,88.2369,9835.0
2018-10-17 11:30:00,96.8,96.85,96.71,96.71,10323.0,88.2369,88.2825,88.1549,88.1549,10323.0
2018-10-17 11:40:00,96.71,97.07,96.6,96.99,26225.0,88.1549,88.483,88.0546,88.4101,26225.0
2018-10-17 11:50:00,97.0,97.03,96.74,96.87,16177.0,88.4192,88.4466,88.1822,88.3007,16177.0
2018-10-17 12:00:00,96.87,96.97,96.76,96.84,9514.0,88.3007,88.3919,88.2004,88.2734,9514.0
2018-10-17 12:10:00,96.84,96.96,96.72,96.86,11558.0,88.2734,88.3827,88.164,88.2916,11558.0
2018-10-17 12:20:00,96.86,96.92,96.81,96.82,10618.0,88.2916,88.3463,88.246,88.2551,10618.0
2018-10-17 12:30:00,96.81,96.88,96.77,96.82,5803.0,88.246,88.3098,88.2096,88.2551,5803.0
2018-10-17 12:40:00,96.82,96.92,96.8,96.8,11357.0,88.2551,88.3463,88.2369,88.2369,11357.0
2018-10-17 12:50:00,96.81,96.88,96.73,96.75,10218.0,88.246,88.3098,88.1731,88.1913,10218.0
2018-10-17 13:00:00,96.79,96.86,96.71,96.84,5300.0,88.2278,88.2916,88.1549,88.2734,5300.0
2018-10-17 13:10:00,96.84,96.94,96.81,96.84,8892.0,88.2734,88.3645,88.246,88.2734,8892.0
2018-10-17 13:20:00,96.83,96.96,96.83,96.88,8682.0,88.2642,88.3827,88.2642,88.3098,8682.0
2018-10-17 13:30:00,96.85,96.88,96.76,96.86,7217.0,88.2825,88.3098,88.2004,88.2916,7217.0
2018-10-17 13:40:00,96.86,96.94,96.79,96.88,9027.0,88.2916,88.3645,88.2278,88.3098,9027.0
2018-10-17 13:50:00,96.85,96.96,96.81,96.92,12944.0,88.2825,88.3827,88.246,88.3463,12944.0
2018-10-17 14:00:00,96.91,96.94,96.72,96.76,19102.0,88.3372,88.3645,88.164,88.2004,19102.0
2018-10-17 14:10:00,96.76,96.8,96.63,96.73,12300.0,88.2004,88.2369,88.0819,88.1731,12300.0
2018-10-17 14:20:00,96.7,96.7,96.34,96.5,15351.0,88.1457,88.1457,87.8176,87.9634,15351.0
2018-10-17 14:30:00,96.48,96.7,96.45,96.66,8633.0,87.9452,88.1457,87.9179,88.1093,8633.0
2018-10-17 14:40:00,96.69,96.8,96.69,96.73,15927.0,88.1366,88.2369,88.1366,88.1731,15927.0
2018-10-17 14:50:00,96.75,96.84,96.7,96.73,15864.0,88.1913,88.2734,88.1457,88.1731,15864.0
2018-10-17 15:00:00,96.72,96.85,96.63,96.8,18780.0,88.164,88.2825,88.0819,88.2369,18780.0
2018-10-17 15:10:00,96.77,96.78,96.58,96.66,11933.0,88.2096,88.2187,88.0364,88.1093,11933.0
2018-10-17 15:20:00,96.66,96.81,96.65,96.69,19000.0,88.1093,88.246,88.1002,88.1366,19000.0
2018-10-17 15:30:00,96.67,96.7,96.1,96.29,91247.0,88.1184,88.1457,87.5988,87.772,91247.0
2018-10-17 15:40:00,96.25,96.5,96.18,96.39,66993.0,87.7356,87.9634,87.6717,87.8632,66993.0
2018-10-17 15:50:00,96.35,96.49,96.2,96.33,136151.0,87.8267,87.9543,87.69,87.8085,136151.0
2018-10-18 09:30:00,96.24,96.24,95.34,95.62,35185.0,87.7264,87.7264,86.9061,87.1613,35185.0
2018-10-18 09:40:00,95.62,96.63,95.62,96.52,29836.0,87.1613,88.0819,87.1613,87.9817,29836.0
2018-10-18 09:50:00,96.55,96.79,96.28,96.28,20447.0,88.009,88.2278,87.7629,87.7629,20447.0
2018-10-18 10:00:00,96.26,96.65,96.23,96.27,16712.0,87.7447,88.1002,87.7173,87.7538,16712.0
2018-10-18 10:10:00,96.2,96.22,95.99,96.07,17135.0,87.69,87.7082,87.4986,87.5715,17135.0
2018-10-18 10:20:00,96.01,96.48,96.01,96.48,11108.0,87.5168,87.9452,87.5168,87.9452,11108.0
2018-10-18 10:30:00,96.5,96.8,96.5,96.56,11617.0,87.9634,88.2369,87.9634,88.0181,11617.0
2018-10-18 10:40:00,96.57,96.7,96.46,96.51,10825.0,88.0272,88.1457,87.927,87.9726,10825.0
2018-10-18 10:50:00,96.55,96.85,96.49,96.78,14378.0,88.009,88.2825,87.9543,88.2187,14378.0
2018-10-18 11:00:00,96.74,96.74,96.36,96.45,9596.0,88.1822,88.1822,87.8358,87.9179,9596.0
2018-10-18 11:10:00,96.47,96.6,96.33,96.42,10051.0,87.9361,88.0546,87.8085,87.8905,10051.0
2018-10-18 11:20:00,96.41,96.41,96.17,96.22,8400.0,87.8814,87.8814,87.6626,87.7082,8400.0
2018-10-18 11:30:00,96.25,96.36,96.07,96.28,13539.0,87.7356,87.8358,87.5715,87.7629,13539.0
2018-10-18 11:40:00,96.37,96.37,95.83,95.83,10090.0,87.8449,87.8449,87.3527,87.3527,10090.0
2018-10-18 11:50:00,95.77,95.95,95.63,95.95,7724.0,87.298,87.4621,87.1704,87.4621,7724.0
2018-10-18 12:00:00,95.87,96.04,95.69,95.94,10449.0,87.3892,87.5441,87.2251,87.453,10449.0
2018-10-18 12:10:00,95.88,95.94,95.57,95.58,6806.0,87.3983,87.453,87.1157,87.1248,6806.0
2018-10-18 12:20:00,95.58,96.0,95.58,95.9,9780.0,87.1248,87.5077,87.1248,87.4165,9780.0
2018-10-18 12:30:00,95.84,95.93,95.71,95.86,9561.0,87.3618,87.4439,87.2433,87.3801,9561.0
2018-10-18 12:40:00,95.86,95.95,95.85,95.87,5196.0,87.3801,87.4621,87.3709,87.3892,5196.0
2018-10-18 12:50:00,95.93,95.94,95.79,95.8,53764.0,87.4439,87.453,87.3162,87.3254,53764.0
2018-10-18 13:00:00,95.79,95.82,95.63,95.73,8050.0,87.3162,87.3436,87.1704,87.2616,8050.0
2018-10-18 13:10:00,95.72,95.79,95.4,95.4,6473.0,87.2524,87.3162,86.9607,86.9607,6473.0
2018-10-18 13:20:00,95.43,95.44,95.22,95.25,9472.0,86.9881,86.9972,86.7967,86.824,9472.0
2018-10-18 13:30:00,95.23,95.28,94.78,94.96,23543.0,86.8058,86.8514,86.3956,86.5597,23543.0
2018-10-18 13:40:00,94.96,94.97,94.7,94.79,12091.0,86.5597,86.5688,86.3227,86.4047,12091.0
2018-10-18 13:50:00,94.78,95.0,94.55,94.95,14613.0,86.3956,86.5961,86.1859,86.5506,14613.0
2018-10-18 14:00:00,94.97,95.43,94.89,95.27,22183.0,86.5688,86.9881,86.4959,86.8422,22183.0
2018-10-18 14:10:00,95.23,95.36,95.1,95.12,15741.0,86.8058,86.9243,86.6873,86.7055,15741.0
2018-10-18 14:20:00,95.14,95.47,95.06,95.23,15963.0,86.7237,87.0246,86.6508,86.8058,15963.0
2018-10-18 14:30:00,95.27,95.28,95.08,95.25,14276.0,86.8422,86.8514,86.6691,86.824,14276.0
2018-10-18 14:40:00,95.22,95.57,95.17,95.48,21241.0,86.7967,87.1157,86.7511,87.0337,21241.0
2018-10-18 14:50:00,95.5,95.55,95.36,95.36,12924.0,87.0519,87.0975,86.9243,86.9243,12924.0
2018-10-18 15:00:00,95.4,95.45,95.05,95.06,23654.0,86.9607,87.0063,86.6417,86.6508,23654.0
2018-10-18 15:10:00,95.08,95.46,94.93,95.32,31383.0,86.6691,87.0154,86.5323,86.8878,31383.0
2018-10-18 15:20:00,95.32,95.61,95.23,95.56,36638.0,86.8878,87.1522,86.8058,87.1066,36638.0
2018-10-18 15:30:00,95.55,95.63,95.31,95.62,62168.0,87.0975,87.1704,86.8787,87.1613,62168.0
2018-10-18 15:40:00,95.63,95.69,95.45,95.6,94924.0,87.1704,87.2251,87.0063,87.1431,94924.0
2018-10-18 15:50:00,95.61,95.66,95.45,95.64,170048.0,87.1522,87.1977,87.0063,87.1795,170048.0
2018-10-19 09:30:00,95.56,96.01,95.16,95.55,62059.0,87.1066,87.5168,86.742,87.0975,62059.0
2018-10-19 09:40:00,95.55,95.89,95.35,95.85,12519.0,87.0975,87.4074,86.9152,87.3709,12519.0
2018-10-19 09:50:00,96.03,96.14,95.91,95.91,13869.0,87.535,87.6353,87.4256,87.4256,13869.0
2018-10-19 10:00:00,95.98,96.29,95.98,96.11,15691.0,87.4894,87.772,87.4894,87.6079,15691.0
2018-10-19 10:10:00,96.09,96.09,95.85,96.03,55918.0,87.5897,87.5897,87.3709,87.535,55918.0
2018-10-19 10:20:00,96.03,96.03,95.46,95.46,8385.0,87.535,87.535,87.0154,87.0154,8385.0
2018-10-19 10:30:00,95.45,95.68,95.4,95.46,11540.0,87.0063,87.216,86.9607,87.0154,11540.0
2018-10-19 10:40:00,95.45,95.73,95.41,95.58,10179.0,87.0063,87.2616,86.9699,87.1248,10179.0
2018-10-19 10:50:00,95.58,95.6,95.38,95.59,15264.0,87.1248,87.1431,86.9425,87.1339,15264.0
2018-10-19 11:00:00,95.54,95.73,95.53,95.66,12936.0,87.0884,87.2616,87.0792,87.1977,12936.0
2018-10-19 11:10:00,95.65,95.94,95.62,95.62,11898.0,87.1886,87.453,87.1613,87.1613,11898.0
2018-10-19 11:20:00,95.57,95.74,95.48,95.68,6000.0,87.1157,87.2707,87.0337,87.216,6000.0
2018-10-19 11:30:00,95.68,95.68,95.2,95.37,10347.0,87.216,87.216,86.7784,86.9334,10347.0
2018-10-19 11:40:00,95.35,95.62,95.26,95.57,6791.0,86.9152,87.1613,86.8331,87.1157,6791.0
2018-10-19 11:50:00,95.65,95.94,95.63,95.93,6953.0,87.1886,87.453,87.1704,87.4439,6953.0
2018-10-19 12:00:00,95.92,96.0,95.73,95.77,7676.0,87.4347,87.5077,87.2616,87.298,7676.0
2018-10-19 12:10:00,95.75,95.83,95.62,95.74,12195.0,87.2798,87.3527,87.1613,87.2707,12195.0
2018-10-19 12:20:00,95.68,95.71,95.5,95.56,8107.0,87.216,87.2433,87.0519,87.1066,8107.0
2018-10-19 12:30:00,95.5,95.56,95.4,95.46,7036.0,87.0519,87.1066,86.9607,87.0154,7036.0
2018-10-19 12:40:00,95.38,95.54,95.36,95.54,8994.0,86.9425,87.0884,86.9243,87.0884,8994.0
2018-10-19 12:50:00,95.52,95.64,95.41,95.56,6499.0,87.0701,87.1795,86.9699,87.1066,6499.0
2018-10-19 13:00:00,95.56,95.56,95.38,95.45,9009.0,87.1066,87.1066,86.9425,87.0063,9009.0
2018-10-19 13:10:00,95.47,95.9,95.41,95.63,9504.0,87.0246,87.4165,86.9699,87.1704,9504.0
2018-10-19 13:20:00,95.73,95.73,95.54,95.7,4728.0,87.2616,87.2616,87.0884,87.2342,4728.0
2018-10-19 13:30:00,95.7,95.88,95.62,95.85,8595.0,87.2342,87.3983,87.1613,87.3709,8595.0
2018-10-19 13:40:00,95.8,95.91,95.64,95.71,13320.0,87.3254,87.4256,87.1795,87.2433,13320.0
2018-10-19 13:50:00,95.68,95.74,95.52,95.56,5120.0,87.216,87.2707,87.0701,87.1066,5120.0
2018-10-19 14:00:00,95.5,95.55,95.07,95.2,8347.0,87.0519,87.0975,86.6599,86.7784,8347.0
2018-10-19 14:10:00,95.15,95.39,95.15,95.39,7408.0,86.7329,86.9516,86.7329,86.9516,7408.0
2018-10-19 14:20:00,95.38,95.66,95.37,95.57,14083.0,86.9425,87.1977,86.9334,87.1157,14083.0
2018-10-19 14:30:00,95.53,95.72,95.44,95.65,6591.0,87.0792,87.2524,86.9972,87.1886,6591.0
2018-10-19 14:40:00,95.69,95.72,95.52,95.72,7039.0,87.2251,87.2524,87.0701,87.2524,7039.0
2018-10-19 14:50:00,95.67,95.78,95.61,95.61,4892.0,87.2069,87.3071,87.1522,87.1522,4892.0
2018-10-19 15:00:00,95.59,95.62,95.32,95.37,12590.0,87.1339,87.1613,86.8878,86.9334,12590.0
2018-10-19 15:10:00,95.33,95.5,95.33,95.5,16199.0,86.8969,87.0519,86.8969,87.0519,16199.0
2018-10-19 15:20:00,95.53,95.71,95.4,95.71,13893.0,87.0792,87.2433,86.9607,87.2433,13893.0
2018-10-19 15:30:00,95.68,95.68,95.5,95.52,19408.0,87.216,87.216,87.0519,87.0701,19408.0
2018-10-19 15:40:00,95.52,95.8,95.46,95.78,35643.0,87.0701,87.3254,87.0154,87.3071,35643.0
2018-10-19 15:50:00,95.78,95.88,95.64,95.65,108684.0,87.3071,87.3983,87.1795,87.1886,108684.0
2018-10-22 09:30:00,96.27,96.27,95.68,95.92,30615.0,87.7538,87.7538,87.216,87.4347,30615.0
2018-10-22 09:40:00,95.93,95.96,95.48,95.53,18486.0,87.4439,87.4712,87.0337,87.0792,18486.0
2018-10-22 09:50:00,95.51,96.2,95.38,95.95,24104.0,87.061,87.69,86.9425,87.4621,24104.0
2018-10-22 10:00:00,95.95,96.41,95.85,96.22,23911.0,87.4621,87.8814,87.3709,87.7082,23911.0
2018-10-22 10:10:00,96.2,96.43,95.97,96.05,19878.0,87.69,87.8996,87.4803,87.5532,19878.0
2018-10-22 10:20:00,96.05,96.1,95.8,96.04,16156.0,87.5532,87.5988,87.3254,87.5441,16156.0
2018-10-22 10:30:00,96.07,96.39,95.95,96.34,13580.0,87.5715,87.8632,87.4621,87.8176,13580.0
2018-10-22 10:40:00,96.32,96.62,96.23,96.54,16600.0,87.7994,88.0728,87.7173,87.9999,16600.0
2018-10-22 10:50:00,96.54,96.88,96.53,96.83,31317.0,87.9999,88.3098,87.9908,88.2642,31317.0
2018-10-22 11:00:00,96.87,96.97,96.56,96.68,50583.0,88.3007,88.3919,88.0181,88.1275,50583.0
2018-10-22 11:10:00,96.68,96.77,96.45,96.52,41430.0,88.1275,88.2096,87.9179,87.9817,41430.0
2018-10-22 11:20:00,96.52,96.81,96.47,96.68,23640.0,87.9817,88.246,87.9361,88.1275,23640.0
2018-10-22 11:30:00,96.65,96.98,96.65,96.93,30960.0,88.1002,88.401,88.1002,88.3554,30960.0
2018-10-22 11:40:00,96.93,97.11,96.73,97.11,30631.0,88.3554,88.5195,88.1731,88.5195,30631.0
2018-10-22 11:50:00,97.09,97.11,96.72,96.73,14424.0,88.5012,88.5195,88.164,88.1731,14424.0
2018-10-22 12:00:00,96.78,96.79,96.59,96.72,19506.0,88.2187,88.2278,88.0455,88.164,19506.0
2018-10-22 12:10:00,96.69,96.71,96.3,96.39,17063.0,88.1366,88.1549,87.7811,87.8632,17063.0
2018-10-22 12:20:00,96.39,96.59,96.39,96.54,17116.0,87.8632,88.0455,87.8632,87.9999,17116.0
2018-10-22 12:30:00,96.54,96.64,96.39,96.57,18396.0,87.9999,88.0911,87.8632,88.0272,18396.0
2018-10-22 12:40:00,96.55,96.56,96.36,96.5,14456.0,88.009,88.0181,87.8358,87.9634,14456.0
2018-10-22 12:50:00,96.46,96.61,96.34,96.52,13994.0,87.927,88.0637,87.8176,87.9817,13994.0
2018-10-22 13:00:00,96.56,96.77,96.37,96.69,11158.0,88.0181,88.2096,87.8449,88.1366,11158.0
2018-10-22 13:10:00,96.72,96.9,96.67,96.86,13157.0,88.164,88.3281,88.1184,88.2916,13157.0
2018-10-22 13:20:00,96.88,96.98,96.79,96.91,13321.0,88.3098,88.401,88.2278,88.3372,13321.0
2018-10-22 13:30:00,96.9,97.19,96.88,97.16,26162.0,88.3281,88.5924,88.3098,88.5651,26162.0
2018-10-22 13:40:00,97.15,97.3,97.07,97.07,15930.0,88.5559,88.6927,88.483,88.483,15930.0
2018-10-22 13:50:00,97.1,97.22,97.0,97.21,15224.0,88.5104,88.6197,88.4192,88.6106,15224.0
2018-10-22 14:00:00,97.21,97.45,97.18,97.31,20022.0,88.6106,88.8294,88.5833,88.7018,20022.0
2018-10-22 14:10:00,97.29,97.42,97.22,97.24,11286.0,88.6836,88.8021,88.6197,88.638,11286.0
2018-10-22 14:20:00,97.25,97.48,97.25,97.45,27338.0,88.6471,88.8567,88.6471,88.8294,27338.0
2018-10-22 14:30:00,97.43,97.61,97.41,97.61,18122.0,88.8112,88.9752,88.7929,88.9752,18122.0
2018-10-22 14:40:00,97.59,97.91,97.52,97.9,28780.0,88.957,89.2487,88.8932,89.2396,28780.0
2018-10-22 14:50:00,97.9,97.99,97.8,97.97,26398.0,89.2396,89.3216,89.1484,89.3034,26398.0
2018-10-22 15:00:00,97.94,98.02,97.78,97.84,28732.0,89.2761,89.349,89.1302,89.1849,28732.0
2018-10-22 15:10:00,97.84,97.87,97.67,97.68,22048.0,89.1849,89.2122,89.0299,89.0391,22048.0
2018-10-22 15:20:00,97.67,97.78,97.66,97.78,22526.0,89.0299,89.1302,89.0208,89.1302,22526.0
2018-10-22 15:30:00,97.77,97.81,97.49,97.51,38777.0,89.1211,89.1576,88.8659,88.8841,38777.0
2018-10-22 15:40:00,97.51,97.55,97.32,97.37,49152.0,88.8841,88.9206,88.7109,88.7565,49152.0
2018-10-22 15:50:00,97.36,97.42,97.25,97.27,87649.0,88.7474,88.8021,88.6471,88.6653,87649.0
2018-10-23 09:30:00,95.63,96.0,94.17,95.44,68655.0,87.1704,87.5077,85.8396,86.9972,68655.0
2018-10-23 09:40:00,95.26,95.88,95.0,95.75,33005.0,86.8331,87.3983,86.5961,87.2798,33005.0
2018-10-23 09:50:00,95.75,95.81,95.0,95.0,24628.0,87.2798,87.3345,86.5961,86.5961,24628.0
2018-10-23 10:00:00,94.98,95.15,94.65,94.98,15026.0,86.5779,86.7329,86.2771,86.5779,15026.0
2018-10-23 10:10:00,95.03,95.06,94.05,94.34,40193.0,86.6235,86.6508,85.7302,85.9945,40193.0
2018-10-23 10:20:00,94.34,94.47,94.06,94.34,16340.0,85.9945,86.113,85.7393,85.9945,16340.0
2018-10-23 10:30:00,94.24,94.33,93.77,94.22,45389.0,85.9034,85.9854,85.4749,85.8851,45389.0
2018-10-23 10:40:00,94.26,94.4,93.95,94.37,42638.0,85.9216,86.0492,85.639,86.0219,42638.0
2018-10-23 10:50:00,94.37,94.37,93.78,93.89,35958.0,86.0219,86.0219,85.4841,85.5843,35958.0
2018-10-23 11:00:00,93.86,94.29,93.76,94.25,32034.0,85.557,85.9489,85.4658,85.9125,32034.0
2018-10-23 11:10:00,94.28,94.71,94.26,94.63,26205.0,85.9398,86.3318,85.9216,86.2589,26205.0
2018-10-23 11:20:00,94.64,94.86,94.54,94.71,24548.0,86.268,86.4685,86.1768,86.3318,24548.0
2018-10-23 11:30:00,94.7,94.78,94.57,94.64,39588.0,86.3227,86.3956,86.2042,86.268,39588.0
2018-10-23 11:40:00,94.57,94.62,94.42,94.44,13389.0,86.2042,86.2497,86.0674,86.0857,13389.0
2018-10-23 11:50:00,94.49,94.56,94.29,94.32,16000.0,86.1312,86.1951,85.9489,85.9763,16000.0
2018-10-23 12:00:00,94.26,94.85,94.25,94.78,29166.0,85.9216,86.4594,85.9125,86.3956,29166.0
2018-10-23 12:10:00,94.79,94.92,94.68,94.73,67220.0,86.4047,86.5232,86.3044,86.35,67220.0
2018-10-23 12:20:00,94.72,95.04,94.72,94.94,14746.0,86.3409,86.6326,86.3409,86.5414,14746.0
2018-10-23 12:30:00,94.85,95.17,94.85,95.0,15111.0,86.4594,86.7511,86.4594,86.5961,15111.0
2018-10-23 12:40:00,95.0,95.28,95.0,95.25,18200.0,86.5961,86.8514,86.5961,86.824,18200.0
2018-10-23 12:50:00,95.26,95.3,95.1,95.19,12555.0,86.8331,86.8696,86.6873,86.7693,12555.0
2018-10-23 13:00:00,95.15,95.84,95.13,95.84,22678.0,86.7329,87.3618,86.7146,87.3618,22678.0
2018-10-23 13:10:00,95.87,96.05,95.77,95.97,49890.0,87.3892,87.5532,87.298,87.4803,49890.0
2018-10-23 13:20:00,95.95,96.05,95.83,95.9,21095.0,87.4621,87.5532,87.3527,87.4165,21095.0
2018-10-23 13:30:00,95.88,95.96,95.58,95.61,28415.0,87.3983,87.4712,87.1248,87.1522,28415.0
2018-10-23 13:40:00,95.6,95.67,95.44,95.47,15412.0,87.1431,87.2069,86.9972,87.0246,15412.0
2018-10-23 13:50:00,95.51,95.66,95.24,95.31,17513.0,87.061,87.1977,86.8149,86.8787,17513.0
2018-10-23 14:00:00,95.34,95.51,95.27,95.33,14220.0,86.9061,87.061,86.8422,86.8969,14220.0
2018-10-23 14:10:00,95.35,95.69,95.3,95.69,21928.0,86.9152,87.2251,86.8696,87.2251,21928.0
2018-10-23 14:20:00,95.64,96.11,95.62,96.05,19149.0,87.1795,87.6079,87.1613,87.5532,19149.0
2018-10-23 14:30:00,96.1,96.41,96.06,96.23,17707.0,87.5988,87.8814,87.5624,87.7173,17707.0
2018-10-23 14:40:00,96.22,96.44,96.18,96.44,13543.0,87.7082,87.9087,87.6717,87.9087,13543.0
2018-10-23 14:50:00,96.43,96.6,96.36,96.49,16524.0,87.8996,88.0546,87.8358,87.9543,16524.0
2018-10-23 15:00:00,96.52,96.78,96.48,96.6,17473.0,87.9817,88.2187,87.9452,88.0546,17473.0
2018-10-23 15:10:00,96.59,96.72,96.36,96.38,24156.0,88.0455,88.164,87.8358,87.8541,24156.0
2018-10-23 15:20:00,96.4,96.63,96.38,96.39,26785.0,87.8723,88.0819,87.8541,87.8632,26785.0
2018-10-23 15:30:00,96.4,96.5,96.18,96.19,35597.0,87.8723,87.9634,87.6717,87.6809,35597.0
2018-10-23 15:40:00,96.21,96.24,96.06,96.11,45680.0,87.6991,87.7264,87.5624,87.6079,45680.0
2018-10-23 15:50:00,96.11,96.24,96.1,96.15,119118.0,87.6079,87.7264,87.5988,87.6444,119118.0
2018-10-24 09:30:00,96.27,96.41,95.5,95.97,19832.0,87.7538,87.8814,87.0519,87.4803,19832.0
2018-10-24 09:40:00,95.64,96.18,95.59,95.79,9277.0,87.1795,87.6717,87.1339,87.3162,9277.0
2018-10-24 09:50:00,95.71,96.27,95.5,96.27,20975.0,87.2433,87.7538,87.0519,87.7538,20975.0
2018-10-24 10:00:00,96.22,96.23,95.8,95.99,13034.0,87.7082,87.7173,87.3254,87.4986,13034.0
2018-10-24 10:10:00,96.0,96.01,95.46,95.62,22054.0,87.5077,87.5168,87.0154,87.1613,22054.0
2018-10-24 10:20:00,95.58,95.69,95.31,95.4,13720.0,87.1248,87.2251,86.8787,86.9607,13720.0
2018-10-24 10:30:00,95.39,95.86,95.33,95.52,35095.0,86.9516,87.3801,86.8969,87.0701,35095.0
2018-10-24 10:40:00,95.45,95.5,94.96,95.17,19135.0,87.0063,87.0519,86.5597,86.7511,19135.0
2018-10-24 10:50:00,95.17,95.28,95.0,95.13,25654.0,86.7511,86.8514,86.5961,86.7146,25654.0
2018-10-24 11:00:00,95.18,95.29,94.66,94.75,23108.0,86.7602,86.8605,86.2862,86.3682,23108.0
2018-10-24 11:10:00,94.79,95.07,94.75,94.75,25075.0,86.4047,86.6599,86.3682,86.3682,25075.0
2018-10-24 11:20:00,94.74,94.9,94.61,94.61,13890.0,86.3591,86.505,86.2406,86.2406,13890.0
2018-10-24 11:30:00,94.62,94.88,94.42,94.8,14913.0,86.2497,86.4867,86.0674,86.4138,14913.0
2018-10-24 11:40:00,94.84,95.39,94.71,95.39,20825.0,86.4503,86.9516,86.3318,86.9516,20825.0
2018-10-24 11:50:00,95.32,95.6,95.09,95.43,37908.0,86.8878,87.1431,86.6782,86.9881,37908.0
2018-10-24 12:00:00,95.48,95.48,95.1,95.23,12272.0,87.0337,87.0337,86.6873,86.8058,12272.0
2018-10-24 12:10:00,95.2,95.28,94.84,94.91,12015.0,86.7784,86.8514,86.4503,86.5141,12015.0
2018-10-24 12:20:00,94.86,94.92,94.77,94.81,13060.0,86.4685,86.5232,86.3865,86.4229,13060.0
2018-10-24 12:30:00,94.83,94.86,94.49,94.57,17684.0,86.4412,86.4685,86.1312,86.2042,17684.0
2018-10-24 12:40:00,94.57,94.7,94.54,94.59,17473.0,86.2042,86.3227,86.1768,86.2224,17473.0
2018-10-24 12:50:00,94.59,94.71,94.46,94.6,21334.0,86.2224,86.3318,86.1039,86.2315,21334.0
2018-10-24 13:00:00,94.52,94.52,94.28,94.34,15140.0,86.1586,86.1586,85.9398,85.9945,15140.0
2018-10-24 13:10:00,94.3,94.49,94.21,94.49,15543.0,85.9581,86.1312,85.876,86.1312,15543.0
2018-10-24 13:20:00,94.53,94.64,94.44,94.49,20097.0,86.1677,86.268,86.0857,86.1312,20097.0
2018-10-24 13:30:00,94.5,94.65,94.34,94.56,17456.0,86.1404,86.2771,85.9945,86.1951,17456.0
2018-10-24 13:40:00,94.58,94.79,94.52,94.79,12508.0,86.2133,86.4047,86.1586,86.4047,12508.0
2018-10-24 13:50:00,94.73,94.94,94.61,94.75,11779.0,86.35,86.5414,86.2406,86.3682,11779.0
2018-10-24 14:00:00,94.71,94.86,94.59,94.71,26238.0,86.3318,86.4685,86.2224,86.3318,26238.0
2018-10-24 14:10:00,94.74,95.0,94.66,94.95,25863.0,86.3591,86.5961,86.2862,86.5506,25863.0
2018-10-24 14:20:00,94.95,95.34,94.93,95.3,16875.0,86.5506,86.9061,86.5323,86.8696,16875.0
2018-10-24 14:30:00,95.33,95.44,95.21,95.31,8337.0,86.8969,86.9972,86.7876,86.8787,8337.0
2018-10-24 14:40:00,95.27,95.29,94.72,94.75,11923.0,86.8422,86.8605,86.3409,86.3682,11923.0
2018-10-24 14:50:00,94.77,94.79,94.46,94.51,25540.0,86.3865,86.4047,86.1039,86.1495,25540.0
2018-10-24 15:00:00,94.51,94.51,93.89,93.98,28973.0,86.1495,86.1495,85.5843,85.6664,28973.0
2018-10-24 15:10:00,93.96,94.35,93.96,94.27,29261.0,85.6481,86.0036,85.6481,85.9307,29261.0
2018-10-24 15:20:00,94.2,94.32,93.82,93.85,46684.0,85.8669,85.9763,85.5205,85.5479,46684.0
2018-10-24 15:30:00,93.82,94.29,93.82,94.28,50158.0,85.5205,85.9489,85.5205,85.9398,50158.0
2018-10-24 15:40:00,94.28,94.38,94.05,94.08,82821.0,85.9398,86.031,85.7302,85.7575,82821.0
2018-10-24 15:50:00,94.08,94.15,93.48,93.63,176166.0,85.7575,85.8213,85.2106,85.3473,176166.0
2018-10-25 09:30:00,94.37,95.38,94.16,95.03,37029.0,86.0219,86.9425,85.8304,86.6235,37029.0
2018-10-25 09:40:00,95.1,95.19,94.23,94.71,30691.0,86.6873,86.7693,85.8942,86.3318,30691.0
2018-10-25 09:50:00,94.66,94.84,94.43,94.58,23318.0,86.2862,86.4503,86.0766,86.2133,23318.0
2018-10-25 10:00:00,94.54,94.91,94.48,94.79,24826.0,86.1768,86.5141,86.1221,86.4047,24826.0
2018-10-25 10:10:00,94.8,94.84,94.19,94.24,24181.0,86.4138,86.4503,85.8578,85.9034,24181.0
2018-10-25 10:20:00,94.19,94.2,93.79,94.11,12993.0,85.8578,85.8669,85.4932,85.7849,12993.0
2018-10-25 10:30:00,94.09,94.5,94.0,94.0,13407.0,85.7666,86.1404,85.6846,85.6846,13407.0
2018-10-25 10:40:00,94.03,94.5,93.95,94.3,15777.0,85.7119,86.1404,85.639,85.9581,15777.0
2018-10-25 10:50:00,94.29,94.36,93.91,93.91,15906.0,85.9489,86.0127,85.6026,85.6026,15906.0
2018-10-25 11:00:00,93.91,94.12,93.68,93.96,14935.0,85.6026,85.794,85.3929,85.6481,14935.0
2018-10-25 11:10:00,93.98,94.22,93.7,94.22,15086.0,85.6664,85.8851,85.4111,85.8851,15086.0
2018-10-25 11:20:00,94.2,94.74,94.17,94.74,10082.0,85.8669,86.3591,85.8396,86.3591,10082.0
2018-10-25 11:30:00,94.79,94.88,94.53,94.84,13332.0,86.4047,86.4867,86.1677,86.4503,13332.0
2018-10-25 11:40:00,94.86,94.86,94.61,94.66,16123.0,86.4685,86.4685,86.2406,86.2862,16123.0
2018-10-25 11:50:00,94.66,94.78,94.49,94.58,13041.0,86.2862,86.3956,86.1312,86.2133,13041.0
2018-10-25 12:00:00,94.55,94.94,94.51,94.93,11824.0,86.1859,86.5414,86.1495,86.5323,11824.0
2018-10-25 12:10:00,94.94,94.94,94.65,94.8,15719.0,86.5414,86.5414,86.2771,86.4138,15719.0
2018-10-25 12:20:00,94.77,94.91,94.72,94.72,9477.0,86.3865,86.5141,86.3409,86.3409,9477.0
2018-10-25 12:30:00,94.72,94.94,94.68,94.94,9388.0,86.3409,86.5414,86.3044,86.5414,9388.0
2018-10-25 12:40:00,94.96,95.21,94.79,95.21,10996.0,86.5597,86.7876,86.4047,86.7876,10996.0
2018-10-25 12:50:00,95.15,95.21,94.97,95.13,19881.0,86.7329,86.7876,86.5688,86.7146,19881.0
2018-10-25 13:00:00,95.14,95.19,94.81,94.81,10600.0,86.7237,86.7693,86.4229,86.4229,10600.0
2018-10-25 13:10:00,94.82,94.91,94.59,94.91,13547.0,86.4321,86.5141,86.2224,86.5141,13547.0
2018-10-25 13:20:00,94.89,95.2,94.89,95.18,11140.0,86.4959,86.7784,86.4959,86.7602,11140.0
2018-10-25 13:30:00,95.19,95.31,95.12,95.12,20917.0,86.7693,86.8787,86.7055,86.7055,20917.0
2018-10-25 13:40:00,95.08,95.31,94.96,95.0,12602.0,86.6691,86.8787,86.5597,86.5961,12602.0
2018-10-25 13:50:00,95.1,95.1,94.89,95.01,7820.0,86.6873,86.6873,86.4959,86.6052,7820.0
2018-10-25 14:00:00,94.97,95.27,94.81,95.17,17076.0,86.5688,86.8422,86.4229,86.7511,17076.0
2018-10-25 14:10:00,95.21,95.46,95.1,95.38,13730.0,86.7876,87.0154,86.6873,86.9425,13730.0
2018-10-25 14:20:00,95.4,95.56,95.28,95.29,28214.0,86.9607,87.1066,86.8514,86.8605,28214.0
2018-10-25 14:30:00,95.27,95.55,95.27,95.34,14861.0,86.8422,87.0975,86.8422,86.9061,14861.0
2018-10-25 14:40:00,95.33,95.55,95.22,95.48,14638.0,86.8969,87.0975,86.7967,87.0337,14638.0
2018-10-25 14:50:00,95.49,95.52,95.39,95.43,38535.0,87.0428,87.0701,86.9516,86.9881,38535.0
2018-10-25 15:00:00,95.44,95.53,95.4,95.48,23352.0,86.9972,87.0792,86.9607,87.0337,23352.0
2018-10-25 15:10:00,95.45,95.57,95.45,95.5,30888.0,87.0063,87.1157,87.0063,87.0519,30888.0
2018-10-25 15:20:00,95.5,95.51,95.35,95.49,24994.0,87.0519,87.061,86.9152,87.0428,24994.0
2018-10-25 15:30:00,95.48,95.56,95.26,95.37,31364.0,87.0337,87.1066,86.8331,86.9334,31364.0
2018-10-25 15:40:00,95.39,95.44,95.15,95.32,77418.0,86.9516,86.9972,86.7329,86.8878,77418.0
2018-10-25 15:50:00,95.31,95.48,95.06,95.41,108712.0,86.8787,87.0337,86.6508,86.9699,108712.0
2018-10-26 09:30:00,94.01,94.34,93.27,94.22,34862.0,85.6937,85.9945,85.0192,85.8851,34862.0
2018-10-26 09:40:00,93.97,94.68,93.85,94.52,12516.0,85.6572,86.3044,85.5479,86.1586,12516.0
2018-10-26 09:50:00,94.52,94.74,94.28,94.28,17502.0,86.1586,86.3591,85.9398,85.9398,17502.0
2018-10-26 10:00:00,94.28,94.28,93.14,93.16,18845.0,85.9398,85.9398,84.9007,84.9189,18845.0
2018-10-26 10:10:00,93.28,93.35,93.12,93.33,30556.0,85.0283,85.0921,84.8824,85.0739,30556.0
2018-10-26 10:20:00,93.35,93.66,93.2,93.55,17239.0,85.0921,85.3747,84.9554,85.2744,17239.0
2018-10-26 10:30:00,93.4,93.4,93.06,93.13,16228.0,85.1377,85.1377,84.8277,84.8916,16228.0
2018-10-26 10:40:00,93.12,93.42,93.08,93.19,25411.0,84.8824,85.1559,84.846,84.9462,25411.0
2018-10-26 10:50:00,93.22,93.28,92.68,92.68,46224.0,84.9736,85.0283,84.4814,84.4814,46224.0
2018-10-26 11:00:00,92.66,93.43,92.65,93.23,37594.0,84.4631,85.165,84.454,84.9827,37594.0
2018-10-26 11:10:00,93.22,93.54,93.12,93.48,47009.0,84.9736,85.2653,84.8824,85.2106,47009.0
2018-10-26 11:20:00,93.48,93.9,93.43,93.78,23020.0,85.2106,85.5934,85.165,85.4841,23020.0
2018-10-26 11:30:00,93.87,94.08,93.4,93.41,22621.0,85.5661,85.7575,85.1377,85.1468,22621.0
2018-10-26 11:40:00,93.56,93.57,93.28,93.42,25164.0,85.2835,85.2926,85.0283,85.1559,25164.0
2018-10-26 11:50:00,93.5,93.82,93.44,93.66,12918.0,85.2288,85.5205,85.1741,85.3747,12918.0
2018-10-26 12:00:00,93.7,94.2,93.63,93.99,16628.0,85.4111,85.8669,85.3473,85.6755,16628.0
2018-10-26 12:10:00,93.95,94.15,93.82,94.12,18540.0,85.639,85.8213,85.5205,85.794,18540.0
2018-10-26 12:20:00,94.24,94.35,94.09,94.19,12529.0,85.9034,86.0036,85.7666,85.8578,12529.0
2018-10-26 12:30:00,94.16,94.3,94.05,94.15,13120.0,85.8304,85.9581,85.7302,85.8213,13120.0
2018-10-26 12:40:00,94.1,94.55,94.1,94.55,16912.0,85.7757,86.1859,85.7757,86.1859,16912.0
2018-10-26 12:50:00,94.52,94.52,94.06,94.09,12839.0,86.1586,86.1586,85.7393,85.7666,12839.0
2018-10-26 13:00:00,94.11,94.68,94.11,94.46,18905.0,85.7849,86.3044,85.7849,86.1039,18905.0
2018-10-26 13:10:00,94.48,94.75,94.34,94.5,24918.0,86.1221,86.3682,85.9945,86.1404,24918.0
2018-10-26 13:20:00,94.44,94.57,94.3,94.31,11826.0,86.0857,86.2042,85.9581,85.9672,11826.0
2018-10-26 13:30:00,94.25,94.25,93.83,93.95,13028.0,85.9125,85.9125,85.5296,85.639,13028.0
2018-10-26 13:40:00,93.98,94.11,93.86,94.05,53446.0,85.6664,85.7849,85.557,85.7302,53446.0
2018-10-26 13:50:00,94.0,94.29,93.91,94.25,28646.0,85.6846,85.9489,85.6026,85.9125,28646.0
2018-10-26 14:00:00,94.27,94.44,94.01,94.19,23432.0,85.9307,86.0857,85.6937,85.8578,23432.0
2018-10-26 14:10:00,94.19,94.28,94.05,94.17,14212.0,85.8578,85.9398,85.7302,85.8396,14212.0
2018-10-26 14:20:00,94.2,94.39,94.0,94.25,13109.0,85.8669,86.0401,85.6846,85.9125,13109.0
2018-10-26 14:30:00,94.22,94.58,94.18,94.43,17557.0,85.8851,86.2133,85.8487,86.0766,17557.0
2018-10-26 14:40:00,94.5,94.63,94.26,94.45,34455.0,86.1404,86.2589,85.9216,86.0948,34455.0
2018-10-26 14:50:00,94.46,94.56,94.21,94.3,41187.0,86.1039,86.1951,85.876,85.9581,41187.0
2018-10-26 15:00:00,94.28,94.54,94.13,94.49,34252.0,85.9398,86.1768,85.8031,86.1312,34252.0
2018-10-26 15:10:00,94.52,94.97,94.31,94.93,37219.0,86.1586,86.5688,85.9672,86.5323,37219.0
2018-10-26 15:20:00,94.95,95.29,94.93,95.15,51123.0,86.5506,86.8605,86.5323,86.7329,51123.0
2018-10-26 15:30:00,95.16,95.49,94.95,95.32,63831.0,86.742,87.0428,86.5506,86.8878,63831.0
2018-10-26 15:40:00,95.3,95.66,95.04,95.59,104102.0,86.8696,87.1977,86.6326,87.1339,104102.0
2018-10-26 15:50:00,95.61,95.77,95.13,95.24,164927.0,87.1522,87.298,86.7146,86.8149,164927.0
2018-10-29 09:30:00,96.5,97.29,96.24,96.58,36769.0,87.9634,88.6836,87.7264,88.0364,36769.0
2018-10-29 09:40:00,96.51,96.83,96.39,96.39,17523.0,87.9726,88.2642,87.8632,87.8632,17523.0
2018-10-29 09:50:00,96.48,96.94,96.14,96.68,12517.0,87.9452,88.3645,87.6353,88.1275,12517.0
2018-10-29 10:00:00,96.73,97.59,96.73,97.34,28785.0,88.1731,88.957,88.1731,88.7291,28785.0
2018-10-29 10:10:00,97.32,97.67,97.22,97.24,18708.0,88.7109,89.0299,88.6197,88.638,18708.0
2018-10-29 10:20:00,97.19,97.78,97.13,97.78,13943.0,88.5924,89.1302,88.5377,89.1302,13943.0
2018-10-29 10:30:00,97.82,97.9,97.02,97.05,29385.0,89.1667,89.2396,88.4374,88.4648,29385.0
2018-10-29 10:40:00,97.14,97.14,96.5,96.63,22316.0,88.5468,88.5468,87.9634,88.0819,22316.0
2018-10-29 10:50:00,96.68,97.07,96.68,96.95,16273.0,88.1275,88.483,88.1275,88.3736,16273.0
2018-10-29 11:00:00,96.99,97.1,96.82,96.88,10848.0,88.4101,88.5104,88.2551,88.3098,10848.0
2018-10-29 11:10:00,96.78,96.9,96.51,96.51,14409.0,88.2187,88.3281,87.9726,87.9726,14409.0
2018-10-29 11:20:00,96.56,96.98,96.55,96.98,14509.0,88.0181,88.401,88.009,88.401,14509.0
2018-10-29 11:30:00,96.98,97.29,96.92,97.24,21972.0,88.401,88.6836,88.3463,88.638,21972.0
2018-10-29 11:40:00,97.24,97.44,97.16,97.37,12659.0,88.638,88.8203,88.5651,88.7565,12659.0
2018-10-29 11:50:00,97.35,97.35,96.54,96.54,30337.0,88.7382,88.7382,87.9999,87.9999,30337.0
2018-10-29 12:00:00,96.52,96.95,96.47,96.69,34855.0,87.9817,88.3736,87.9361,88.1366,34855.0
2018-10-29 12:10:00,96.69,97.02,96.61,96.75,14821.0,88.1366,88.4374,88.0637,88.1913,14821.0
2018-10-29 12:20:00,96.75,96.91,96.55,96.85,18856.0,88.1913,88.3372,88.009,88.2825,18856.0
2018-10-29 12:30:00,96.88,97.09,96.7,96.83,8984.0,88.3098,88.5012,88.1457,88.2642,8984.0
2018-10-29 12:40:00,96.86,97.21,96.86,97.03,11466.0,88.2916,88.6106,88.2916,88.4466,11466.0
2018-10-29 12:50:00,96.98,97.15,96.82,96.83,9486.0,88.401,88.5559,88.2551,88.2642,9486.0
2018-10-29 13:00:00,96.87,97.2,96.7,97.17,29155.0,88.3007,88.6015,88.1457,88.5742,29155.0
2018-10-29 13:10:00,97.06,97.12,96.59,96.7,11908.0,88.4739,88.5286,88.0455,88.1457,11908.0
2018-10-29 13:20:00,96.72,96.72,96.34,96.34,8627.0,88.164,88.164,87.8176,87.8176,8627.0
2018-10-29 13:30:00,96.35,96.91,96.28,96.91,23114.0,87.8267,88.3372,87.7629,88.3372,23114.0
2018-10-29 13:40:00,96.91,97.16,96.79,96.98,16283.0,88.3372,88.5651,88.2278,88.401,16283.0
2018-10-29 13:50:00,96.99,97.21,96.99,97.06,10336.0,88.4101,88.6106,88.4101,88.4739,10336.0
2018-10-29 14:00:00,97.05,97.05,96.69,96.84,8938.0,88.4648,88.4648,88.1366,88.2734,8938.0
2018-10-29 14:10:00,96.82,96.82,96.22,96.4,18802.0,88.2551,88.2551,87.7082,87.8723,18802.0
2018-10-29 14:20:00,96.4,96.51,96.3,96.34,27334.0,87.8723,87.9726,87.7811,87.8176,27334.0
2018-10-29 14:30:00,96.27,96.34,95.89,95.94,22366.0,87.7538,87.8176,87.4074,87.453,22366.0
2018-10-29 14:40:00,95.99,96.33,95.93,96.01,16805.0,87.4986,87.8085,87.4439,87.5168,16805.0
2018-10-29 14:50:00,95.92,96.0,95.65,95.77,24226.0,87.4347,87.5077,87.1886,87.298,24226.0
2018-10-29 15:00:00,95.76,95.89,95.5,95.59,25876.0,87.2889,87.4074,87.0519,87.1339,25876.0
2018-10-29 15:10:00,95.55,95.62,95.06,95.25,35998.0,87.0975,87.1613,86.6508,86.824,35998.0
2018-10-29 15:20:00,95.21,95.33,94.99,95.0,36533.0,86.7876,86.8969,86.587,86.5961,36533.0
2018-10-29 15:30:00,95.0,95.08,94.58,94.66,64067.0,86.5961,86.6691,86.2133,86.2862,64067.0
2018-10-29 15:40:00,94.63,94.91,93.98,94.84,57710.0,86.2589,86.5141,85.6664,86.4503,57710.0
2018-10-29 15:50:00,94.84,95.49,94.81,95.16,197669.0,86.4503,87.0428,86.4229,86.742,197669.0
2018-10-30 09:30:00,95.0,95.35,93.68,95.35,29446.0,86.5961,86.9152,85.3929,86.9152,29446.0
2018-10-30 09:40:00,95.2,96.32,95.14,96.32,26296.0,86.7784,87.7994,86.7237,87.7994,26296.0
2018-10-30 09:50:00,96.13,96.89,96.04,96.47,28029.0,87.6262,88.3189,87.5441,87.9361,28029.0
2018-10-30 10:00:00,96.47,96.54,96.16,96.25,12979.0,87.9361,87.9999,87.6535,87.7356,12979.0
2018-10-30 10:10:00,96.25,96.63,96.15,96.19,20071.0,87.7356,88.0819,87.6444,87.6809,20071.0
2018-10-30 10:20:00,96.23,96.42,96.09,96.42,23749.0,87.7173,87.8905,87.5897,87.8905,23749.0
2018-10-30 10:30:00,96.27,96.44,95.57,95.69,20876.0,87.7538,87.9087,87.1157,87.2251,20876.0
2018-10-30 10:40:00,95.67,95.68,95.18,95.57,13172.0,87.2069,87.216,86.7602,87.1157,13172.0
2018-10-30 10:50:00,95.58,95.59,95.32,95.32,13455.0,87.1248,87.1339,86.8878,86.8878,13455.0
2018-10-30 11:00:00,95.39,95.86,95.34,95.81,36985.0,86.9516,87.3801,86.9061,87.3345,36985.0
2018-10-30 11:10:00,95.81,95.87,95.55,95.57,14551.0,87.3345,87.3892,87.0975,87.1157,14551.0
2018-10-30 11:20:00,95.65,96.12,95.55,96.08,10459.0,87.1886,87.6171,87.0975,87.5806,10459.0
2018-10-30 11:30:00,96.06,96.21,95.94,96.07,14398.0,87.5624,87.6991,87.453,87.5715,14398.0
2018-10-30 11:40:00,96.09,96.43,96.02,96.27,18683.0,87.5897,87.8996,87.5259,87.7538,18683.0
2018-10-30 11:50:00,96.31,96.52,96.16,96.25,44962.0,87.7902,87.9817,87.6535,87.7356,44962.0
2018-10-30 12:00:00,96.26,96.45,96.24,96.4,27816.0,87.7447,87.9179,87.7264,87.8723,27816.0
2018-10-30 12:10:00,96.4,96.72,96.31,96.33,13732.0,87.8723,88.164,87.7902,87.8085,13732.0
2018-10-30 12:20:00,96.34,96.56,96.28,96.48,10535.0,87.8176,88.0181,87.7629,87.9452,10535.0
2018-10-30 12:30:00,96.42,96.42,96.01,96.15,9142.0,87.8905,87.8905,87.5168,87.6444,9142.0
2018-10-30 12:40:00,96.17,96.2,95.88,96.09,9653.0,87.6626,87.69,87.3983,87.5897,9653.0
2018-10-30 12:50:00,96.04,96.14,95.59,95.69,10911.0,87.5441,87.6353,87.1339,87.2251,10911.0
2018-10-30 13:00:00,95.68,95.86,95.53,95.77,13142.0,87.216,87.3801,87.0792,87.298,13142.0
2018-10-30 13:10:00,95.78,96.05,95.5,95.99,10814.0,87.3071,87.5532,87.0519,87.4986,10814.0
2018-10-30 13:20:00,95.93,95.99,95.61,95.61,10277.0,87.4439,87.4986,87.1522,87.1522,10277.0
2018-10-30 13:30:00,95.52,95.59,95.24,95.43,38216.0,87.0701,87.1339,86.8149,86.9881,38216.0
2018-10-30 13:40:00,95.59,95.78,95.5,95.67,11531.0,87.1339,87.3071,87.0519,87.2069,11531.0
2018-10-30 13:50:00,95.71,95.77,95.46,95.75,14623.0,87.2433,87.298,87.0154,87.2798,14623.0
2018-10-30 14:00:00,95.83,95.96,95.66,95.84,20400.0,87.3527,87.4712,87.1977,87.3618,20400.0
2018-10-30 14:10:00,95.81,96.08,95.75,96.04,14784.0,87.3345,87.5806,87.2798,87.5441,14784.0
2018-10-30 14:20:00,96.04,96.32,96.03,96.16,15140.0,87.5441,87.7994,87.535,87.6535,15140.0
2018-10-30 14:30:00,96.17,96.57,96.07,96.54,12610.0,87.6626,88.0272,87.5715,87.9999,12610.0
2018-10-30 14:40:00,96.57,96.78,96.43,96.78,13794.0,88.0272,88.2187,87.8996,88.2187,13794.0
2018-10-30 14:50:00,96.72,97.22,96.71,97.15,16280.0,88.164,88.6197,88.1549,88.5559,16280.0
2018-10-30 15:00:00,97.05,97.07,96.68,96.96,19012.0,88.4648,88.483,88.1275,88.3827,19012.0
2018-10-30 15:10:00,96.93,97.27,96.93,97.2,22311.0,88.3554,88.6653,88.3554,88.6015,22311.0
2018-10-30 15:20:00,97.17,97.37,97.07,97.2,28182.0,88.5742,88.7565,88.483,88.6015,28182.0
2018-10-30 15:30:00,97.22,97.29,96.91,96.95,42290.0,88.6197,88.6836,88.3372,88.3736,42290.0
2018-10-30 15:40:00,96.94,97.06,96.84,97.0,46116.0,88.3645,88.4739,88.2734,88.4192,46116.0
2018-10-30 15:50:00,97.0,97.22,97.0,97.13,105152.0,88.4192,88.6197,88.4192,88.5377,105152.0
2018-10-31 09:30:00,98.09,98.98,97.88,98.34,59556.0,89.4128,90.2241,89.2214,89.6407,59556.0
2018-10-31 09:40:00,98.49,99.24,98.33,98.9,31345.0,89.7774,90.4611,89.6316,90.1511,31345.0
2018-10-31 09:50:00,98.84,99.62,98.84,99.5,32911.0,90.0964,90.8074,90.0964,90.6981,32911.0
2018-10-31 10:00:00,99.45,99.45,98.91,98.91,15129.0,90.6525,90.6525,90.1602,90.1602,15129.0
2018-10-31 10:10:00,98.91,98.99,98.52,98.94,38367.0,90.1602,90.2332,89.8047,90.1876,38367.0
2018-10-31 10:20:00,98.88,99.23,98.86,99.13,20279.0,90.1329,90.4519,90.1147,90.3608,20279.0
2018-10-31 10:30:00,99.17,99.59,99.14,99.43,33309.0,90.3972,90.7801,90.3699,90.6342,33309.0
2018-10-31 10:40:00,99.38,99.88,99.38,99.46,29076.0,90.5887,91.0444,90.5887,90.6616,29076.0
2018-10-31 10:50:00,99.47,99.5,99.3,99.43,16053.0,90.6707,90.6981,90.5157,90.6342,16053.0
2018-10-31 11:00:00,99.47,99.55,98.94,99.06,22274.0,90.6707,90.7436,90.1876,90.297,22274.0
2018-10-31 11:10:00,99.09,99.26,98.98,99.11,14331.0,90.3243,90.4793,90.2241,90.3426,14331.0
2018-10-31 11:20:00,99.15,99.33,99.05,99.19,22462.0,90.379,90.5431,90.2879,90.4155,22462.0
2018-10-31 11:30:00,99.22,99.3,98.89,98.95,16639.0,90.4428,90.5157,90.142,90.1967,16639.0
2018-10-31 11:40:00,99.01,99.01,98.61,98.69,19653.0,90.2514,90.2514,89.8868,89.9597,19653.0
2018-10-31 11:50:00,98.71,98.71,98.52,98.62,11151.0,89.9779,89.9779,89.8047,89.8959,11151.0
2018-10-31 12:00:00,98.63,98.73,98.19,98.43,37765.0,89.905,89.9962,89.5039,89.7227,37765.0
2018-10-31 12:10:00,98.43,98.73,98.31,98.47,33946.0,89.7227,89.9962,89.6133,89.7592,33946.0
2018-10-31 12:20:00,98.42,98.75,98.41,98.59,24230.0,89.7136,90.0144,89.7045,89.8686,24230.0
2018-10-31 12:30:00,98.59,99.11,98.59,99.06,53674.0,89.8686,90.3426,89.8686,90.297,53674.0
2018-10-31 12:40:00,99.03,99.55,98.99,99.23,133748.0,90.2696,90.7436,90.2332,90.4519,133748.0
2018-10-31 12:50:00,99.2,99.67,99.14,99.43,35552.0,90.4246,90.853,90.3699,90.6342,35552.0
2018-10-31 13:00:00,99.44,99.46,99.27,99.38,19505.0,90.6434,90.6616,90.4884,90.5887,19505.0
2018-10-31 13:10:00,99.35,99.75,99.35,99.57,27826.0,90.5613,90.9259,90.5613,90.7619,27826.0
2018-10-31 13:20:00,99.59,99.74,99.5,99.6,40844.0,90.7801,90.9168,90.6981,90.7892,40844.0
2018-10-31 13:30:00,99.6,99.8,99.5,99.8,38546.0,90.7892,90.9715,90.6981,90.9715,38546.0
2018-10-31 13:40:00,99.81,100.25,99.74,100.06,64199.0,90.9806,91.3817,90.9168,91.2085,64199.0
2018-10-31 13:50:00,100.04,100.07,99.67,99.75,14966.0,91.1903,91.2176,90.853,90.9259,14966.0
2018-10-31 14:00:00,99.73,99.85,99.4,99.59,33853.0,90.9077,91.0171,90.6069,90.7801,33853.0
2018-10-31 14:10:00,99.54,99.93,99.5,99.84,56741.0,90.7345,91.09,90.6981,91.008,56741.0
2018-10-31 14:20:00,99.85,100.06,99.85,99.91,50176.0,91.0171,91.2085,91.0171,91.0718,50176.0
2018-10-31 14:30:00,99.88,99.92,99.69,99.71,18065.0,91.0444,91.0809,90.8712,90.8895,18065.0
2018-10-31 14:40:00,99.67,99.8,99.49,99.49,14618.0,90.853,90.9715,90.6889,90.6889,14618.0
2018-10-31 14:50:00,99.49,99.67,99.33,99.61,21106.0,90.6889,90.853,90.5431,90.7983,21106.0
2018-10-31 15:00:00,99.62,99.77,99.57,99.63,22803.0,90.8074,90.9442,90.7619,90.8166,22803.0
2018-10-31 15:10:00,99.65,100.01,99.62,99.91,42242.0,90.8348,91.1629,90.8074,91.0718,42242.0
2018-10-31 15:20:00,99.93,99.98,99.69,99.79,35829.0,91.09,91.1356,90.8712,90.9624,35829.0
2018-10-31 15:30:00,99.79,99.84,99.55,99.55,50901.0,90.9624,91.008,90.7436,90.7436,50901.0
2018-10-31 15:40:00,99.57,99.77,99.26,99.34,74122.0,90.7619,90.9442,90.4793,90.5522,74122.0
2018-10-31 15:50:00,99.34,99.45,99.02,99.22,174176.0,90.5522,90.6525,90.2605,90.4428,174176.0
2018-11-01 09:30:00,100.38,100.98,100.0,100.74,41272.0,91.5002,92.0471,91.1538,91.8284,41272.0
2018-11-01 09:40:00,100.74,101.02,100.52,100.91,52307.0,91.8284,92.0836,91.6278,91.9833,52307.0
2018-11-01 09:50:00,100.77,100.96,100.67,100.87,27333.0,91.8557,92.0289,91.7646,91.9469,27333.0
2018-11-01 10:00:00,100.77,101.87,100.77,101.29,76436.0,91.8557,92.8584,91.8557,92.3297,76436.0
2018-11-01 10:10:00,101.26,102.26,101.21,102.0,69517.0,92.3024,93.2139,92.2568,92.9769,69517.0
2018-11-01 10:20:00,102.0,102.48,101.62,102.45,39242.0,92.9769,93.4144,92.6305,93.3871,39242.0
2018-11-01 10:30:00,102.44,102.77,102.05,102.46,95289.0,93.378,93.6788,93.0225,93.3962,95289.0
2018-11-01 10:40:00,102.43,103.15,102.42,102.99,44057.0,93.3689,94.0252,93.3597,93.8793,44057.0
2018-11-01 10:50:00,103.01,103.48,103.01,103.3,67075.0,93.8976,94.326,93.8976,94.1619,67075.0
2018-11-01 11:00:00,103.33,103.42,103.11,103.37,67195.0,94.1892,94.2713,93.9887,94.2257,67195.0
2018-11-01 11:10:00,103.37,103.55,103.08,103.3,66713.0,94.2257,94.3898,93.9614,94.1619,66713.0
2018-11-01 11:20:00,103.33,103.82,103.28,103.57,70913.0,94.1892,94.6359,94.1437,94.408,70913.0
2018-11-01 11:30:00,103.58,103.77,103.23,103.6,93603.0,94.4171,94.5903,94.0981,94.4354,93603.0
2018-11-01 11:40:00,103.63,104.18,103.57,104.11,47326.0,94.4627,94.9641,94.408,94.9002,47326.0
2018-11-01 11:50:00,104.05,104.1,103.81,103.82,52973.0,94.8456,94.8911,94.6268,94.6359,52973.0
2018-11-01 12:00:00,103.83,103.91,103.67,103.83,45583.0,94.645,94.7179,94.4992,94.645,45583.0
2018-11-01 12:10:00,103.79,104.01,103.75,103.89,37503.0,94.6086,94.8091,94.5721,94.6997,37503.0
2018-11-01 12:20:00,103.87,103.99,103.66,103.95,30735.0,94.6815,94.7909,94.4901,94.7544,30735.0
2018-11-01 12:30:00,103.95,104.21,103.81,104.16,51499.0,94.7544,94.9914,94.6268,94.9458,51499.0
2018-11-01 12:40:00,104.17,104.61,104.15,104.43,38205.0,94.9549,95.356,94.9367,95.1919,38205.0
2018-11-01 12:50:00,104.46,104.68,104.39,104.58,20695.0,95.2193,95.4198,95.1555,95.3287,20695.0
2018-11-01 13:00:00,104.55,104.76,104.51,104.58,34985.0,95.3013,95.4927,95.2649,95.3287,34985.0
2018-11-01 13:10:00,104.56,104.92,104.55,104.65,85489.0,95.3104,95.6386,95.3013,95.3925,85489.0
2018-11-01 13:20:00,104.6,104.92,104.45,104.88,38086.0,95.3469,95.6386,95.2102,95.6021,38086.0
2018-11-01 13:30:00,104.9,104.96,104.44,104.55,44224.0,95.6204,95.6751,95.2011,95.3013,44224.0
2018-11-01 13:40:00,104.55,104.76,104.46,104.56,25646.0,95.3013,95.4927,95.2193,95.3104,25646.0
2018-11-01 13:50:00,104.56,104.8,104.4,104.57,49709.0,95.3104,95.5292,95.1646,95.3196,49709.0
2018-11-01 14:00:00,104.6,104.63,104.43,104.51,70452.0,95.3469,95.3742,95.1919,95.2649,70452.0
2018-11-01 14:10:00,104.49,104.87,104.49,104.87,43238.0,95.2466,95.593,95.2466,95.593,43238.0
2018-11-01 14:20:00,104.9,105.77,104.89,105.67,65348.0,95.6204,96.4134,95.6112,96.3222,65348.0
2018-11-01 14:30:00,105.66,105.8,105.47,105.66,105957.0,96.3131,96.4407,96.1399,96.3131,105957.0
2018-11-01 14:40:00,105.64,105.78,105.47,105.54,73932.0,96.2949,96.4225,96.1399,96.2037,73932.0
2018-11-01 14:50:00,105.54,105.62,105.15,105.54,42653.0,96.2037,96.2767,95.8482,96.2037,42653.0
2018-11-01 15:00:00,105.49,105.56,105.16,105.36,53477.0,96.1582,96.222,95.8574,96.0397,53477.0
2018-11-01 15:10:00,105.35,105.45,105.18,105.4,48005.0,96.0306,96.1217,95.8756,96.0761,48005.0
2018-11-01 15:20:00,105.4,105.62,105.31,105.56,48509.0,96.0761,96.2767,95.9941,96.222,48509.0
2018-11-01 15:30:00,105.56,105.64,105.37,105.44,73561.0,96.222,96.2949,96.0488,96.1126,73561.0
2018-11-01 15:40:00,105.43,105.79,105.42,105.76,111721.0,96.1035,96.4316,96.0944,96.4043,111721.0
2018-11-01 15:50:00,105.77,105.84,105.35,105.41,211762.0,96.4134,96.4772,96.0306,96.0852,211762.0
2018-11-02 09:30:00,105.81,107.6,105.59,107.12,97172.0,96.4499,98.0815,96.2493,97.644,97172.0
2018-11-02 09:40:00,107.12,108.32,107.12,108.26,69301.0,97.644,98.7378,97.644,98.6831,69301.0
2018-11-02 09:50:00,108.11,108.47,107.87,107.87,141469.0,98.5464,98.8746,98.3276,98.3276,141469.0
2018-11-02 10:00:00,107.89,107.97,106.57,106.83,48256.0,98.3459,98.4188,97.1426,97.3796,48256.0
2018-11-02 10:10:00,106.87,107.27,106.7,107.26,27541.0,97.4161,97.7807,97.2611,97.7716,27541.0
2018-11-02 10:20:00,107.25,107.47,107.0,107.0,27178.0,97.7625,97.963,97.5346,97.5346,27178.0
2018-11-02 10:30:00,107.04,107.04,106.18,106.3,30382.0,97.5711,97.5711,96.7871,96.8965,30382.0
2018-11-02 10:40:00,106.23,106.52,105.93,106.38,27751.0,96.8327,97.0971,96.5592,96.9694,27751.0
2018-11-02 10:50:00,106.41,107.25,106.4,107.08,37520.0,96.9968,97.7625,96.9877,97.6075,37520.0
2018-11-02 11:00:00,107.14,107.49,107.0,107.33,81812.0,97.6622,97.9812,97.5346,97.8354,81812.0
2018-11-02 11:10:00,107.46,107.5,106.97,106.98,30122.0,97.9539,97.9904,97.5072,97.5164,30122.0
2018-11-02 11:20:00,106.95,107.18,106.53,107.05,38573.0,97.489,97.6987,97.1062,97.5802,38573.0
2018-11-02 11:30:00,107.11,107.53,106.99,107.49,17833.0,97.6349,98.0177,97.5255,97.9812,17833.0
2018-11-02 11:40:00,107.5,107.52,107.31,107.44,17644.0,97.9904,98.0086,97.8172,97.9357,17644.0
2018-11-02 11:50:00,107.48,107.71,107.4,107.55,15106.0,97.9721,98.1818,97.8992,98.0359,15106.0
2018-11-02 12:00:00,107.59,107.65,106.92,107.02,19629.0,98.0724,98.1271,97.4617,97.5528,19629.0
2018-11-02 12:10:00,107.06,107.22,106.84,107.06,14510.0,97.5893,97.7351,97.3887,97.5893,14510.0
2018-11-02 12:20:00,107.06,107.06,106.82,106.93,9687.0,97.5893,97.5893,97.3705,97.4708,9687.0
2018-11-02 12:30:00,107.0,107.07,106.24,106.38,22286.0,97.5346,97.5984,96.8418,96.9694,22286.0
2018-11-02 12:40:00,106.37,106.6,106.26,106.36,21190.0,96.9603,97.17,96.8601,96.9512,21190.0
2018-11-02 12:50:00,106.28,106.33,105.77,106.01,12051.0,96.8783,96.9239,96.4134,96.6322,12051.0
2018-11-02 13:00:00,106.0,106.25,105.9,106.25,16834.0,96.6231,96.8509,96.5319,96.8509,16834.0
2018-11-02 13:10:00,106.26,106.68,106.23,106.68,10268.0,96.8601,97.2429,96.8327,97.2429,10268.0
2018-11-02 13:20:00,106.73,106.8,106.31,106.35,12180.0,97.2885,97.3523,96.9056,96.9421,12180.0
2018-11-02 13:30:00,106.37,106.4,106.0,106.09,11357.0,96.9603,96.9877,96.6231,96.7051,11357.0
2018-11-02 13:40:00,106.07,106.42,106.0,106.29,12248.0,96.6869,97.0059,96.6231,96.8874,12248.0
2018-11-02 13:50:00,106.32,106.39,106.2,106.3,6638.0,96.9147,96.9786,96.8054,96.8965,6638.0
2018-11-02 14:00:00,106.28,106.36,106.06,106.06,11609.0,96.8783,96.9512,96.6777,96.6777,11609.0
2018-11-02 14:10:00,106.05,106.07,105.89,106.06,13226.0,96.6686,96.6869,96.5228,96.6777,13226.0
2018-11-02 14:20:00,106.05,107.0,105.92,107.0,21726.0,96.6686,97.5346,96.5501,97.5346,21726.0
2018-11-02 14:30:00,107.03,107.14,106.65,106.65,13779.0,97.5619,97.6622,97.2156,97.2156,13779.0
2018-11-02 14:40:00,106.71,106.93,106.67,106.7,8895.0,97.2702,97.4708,97.2338,97.2611,8895.0
2018-11-02 14:50:00,106.77,106.89,106.6,106.76,14055.0,97.3249,97.4343,97.17,97.3158,14055.0
2018-11-02 15:00:00,106.78,106.83,106.31,106.45,25665.0,97.3341,97.3796,96.9056,97.0332,25665.0
2018-11-02 15:10:00,106.45,106.95,106.43,106.7,19726.0,97.0332,97.489,97.015,97.2611,19726.0
2018-11-02 15:20:00,106.72,106.9,106.58,106.7,28812.0,97.2794,97.4434,97.1517,97.2611,28812.0
2018-11-02 15:30:00,106.7,106.72,106.31,106.56,29992.0,97.2611,97.2794,96.9056,97.1335,29992.0
2018-11-02 15:40:00,106.58,106.62,106.37,106.43,59789.0,97.1517,97.1882,96.9603,97.015,59789.0
2018-11-02 15:50:00,106.42,106.51,106.25,106.42,126939.0,97.0059,97.0879,96.8509,97.0059,126939.0
2018-11-05 09:30:00,106.12,106.73,105.96,106.34,22590.0,96.7324,97.2885,96.5866,96.933,22590.0
2018-11-05 09:40:00,106.25,106.52,105.72,106.44,21209.0,96.8509,97.0971,96.3678,97.0241,21209.0
2018-11-05 09:50:00,106.43,106.85,106.06,106.09,19432.0,97.015,97.3979,96.6777,96.7051,19432.0
2018-11-05 10:00:00,106.05,106.08,105.17,105.18,28612.0,96.6686,96.696,95.8665,95.8756,28612.0
2018-11-05 10:10:00,105.14,105.73,105.09,105.22,32985.0,95.8391,96.3769,95.7936,95.9121,32985.0
2018-11-05 10:20:00,105.13,105.66,104.99,105.66,14541.0,95.83,96.3131,95.7024,96.3131,14541.0
2018-11-05 10:30:00,105.66,105.87,105.4,105.4,17585.0,96.3131,96.5046,96.0761,96.0761,17585.0
2018-11-05 10:40:00,105.39,105.69,105.39,105.63,22307.0,96.067,96.3405,96.067,96.2858,22307.0
2018-11-05 10:50:00,105.63,105.97,105.58,105.89,12973.0,96.2858,96.5957,96.2402,96.5228,12973.0
2018-11-05 11:00:00,105.85,106.27,105.82,106.03,8599.0,96.4863,96.8692,96.459,96.6504,8599.0
2018-11-05 11:10:00,106.0,106.05,105.62,105.62,7413.0,96.6231,96.6686,96.2767,96.2767,7413.0
2018-11-05 11:20:00,105.53,105.66,105.3,105.3,9319.0,96.1946,96.3131,95.985,95.985,9319.0
2018-11-05 11:30:00,105.32,105.48,105.13,105.45,10330.0,96.0032,96.1491,95.83,96.1217,10330.0
2018-11-05 11:40:00,105.49,105.59,105.13,105.23,7232.0,96.1582,96.2493,95.83,95.9212,7232.0
2018-11-05 11:50:00,105.34,105.44,105.18,105.44,10387.0,96.0214,96.1126,95.8756,96.1126,10387.0
2018-11-05 12:00:00,105.38,105.55,105.31,105.43,8696.0,96.0579,96.2129,95.9941,96.1035,8696.0
2018-11-05 12:10:00,105.34,105.56,105.3,105.36,9286.0,96.0214,96.222,95.985,96.0397,9286.0
2018-11-05 12:20:00,105.32,105.5,105.32,105.35,6992.0,96.0032,96.1673,96.0032,96.0306,6992.0
2018-11-05 12:30:00,105.46,105.51,105.37,105.49,5371.0,96.1308,96.1764,96.0488,96.1582,5371.0
2018-11-05 12:40:00,105.5,105.63,105.42,105.63,5453.0,96.1673,96.2858,96.0944,96.2858,5453.0
2018-11-05 12:50:00,105.6,105.81,105.59,105.63,6901.0,96.2584,96.4499,96.2493,96.2858,6901.0
2018-11-05 13:00:00,105.63,105.65,105.55,105.62,5252.0,96.2858,96.304,96.2129,96.2767,5252.0
2018-11-05 13:10:00,105.62,105.62,105.47,105.61,6925.0,96.2767,96.2767,96.1399,96.2676,6925.0
2018-11-05 13:20:00,105.65,105.65,105.47,105.54,4249.0,96.304,96.304,96.1399,96.2037,4249.0
2018-11-05 13:30:00,105.54,105.74,105.5,105.72,7809.0,96.2037,96.3861,96.1673,96.3678,7809.0
2018-11-05 13:40:00,105.71,105.72,105.58,105.69,6450.0,96.3587,96.3678,96.2402,96.3405,6450.0
2018-11-05 13:50:00,105.7,106.0,105.63,105.86,11273.0,96.3496,96.6231,96.2858,96.4954,11273.0
2018-11-05 14:00:00,105.84,105.92,105.73,105.84,9718.0,96.4772,96.5501,96.3769,96.4772,9718.0
2018-11-05 14:10:00,105.85,106.0,105.81,105.97,7590.0,96.4863,96.6231,96.4499,96.5957,7590.0
2018-11-05 14:20:00,106.01,106.19,106.01,106.17,9909.0,96.6322,96.7962,96.6322,96.778,9909.0
2018-11-05 14:30:00,106.13,106.15,106.06,106.09,6392.0,96.7416,96.7598,96.6777,96.7051,6392.0
2018-11-05 14:40:00,106.14,106.42,106.14,106.3,7157.0,96.7507,97.0059,96.7507,96.8965,7157.0
2018-11-05 14:50:00,106.3,106.45,106.27,106.27,6149.0,96.8965,97.0332,96.8692,96.8692,6149.0
2018-11-05 15:00:00,106.31,106.4,106.23,106.3,9734.0,96.9056,96.9877,96.8327,96.8965,9734.0
2018-11-05 15:10:00,106.24,106.35,106.07,106.13,15855.0,96.8418,96.9421,96.6869,96.7416,15855.0
2018-11-05 15:20:00,106.13,106.26,106.05,106.26,15787.0,96.7416,96.8601,96.6686,96.8601,15787.0
2018-11-05 15:30:00,106.25,106.26,106.01,106.09,25787.0,96.8509,96.8601,96.6322,96.7051,25787.0
2018-11-05 15:40:00,106.12,106.34,106.12,106.24,35038.0,96.7324,96.933,96.7324,96.8418,35038.0
2018-11-05 15:50:00,106.23,106.3,106.05,106.19,47183.0,96.8327,96.8965,96.6686,96.7962,47183.0
2018-11-06 09:30:00,106.25,106.85,106.21,106.78,38619.0,96.8509,97.3979,96.8145,97.3341,38619.0
2018-11-06 09:40:00,106.77,106.87,106.34,106.87,26943.0,97.3249,97.4161,96.933,97.4161,26943.0
2018-11-06 09:50:00,106.88,106.89,106.25,106.49,21891.0,97.4252,97.4343,96.8509,97.0697,21891.0
2018-11-06 10:00:00,106.5,106.73,106.1,106.19,46745.0,97.0788,97.2885,96.7142,96.7962,46745.0
2018-11-06 10:10:00,106.2,106.75,106.2,106.75,10642.0,96.8054,97.3067,96.8054,97.3067,10642.0
2018-11-06 10:20:00,106.79,107.14,106.7,106.83,39753.0,97.3432,97.6622,97.2611,97.3796,39753.0
2018-11-06 10:30:00,106.85,107.02,106.73,106.79,11796.0,97.3979,97.5528,97.2885,97.3432,11796.0
2018-11-06 10:40:00,106.77,107.15,106.77,107.08,17136.0,97.3249,97.6713,97.3249,97.6075,17136.0
2018-11-06 10:50:00,107.05,107.48,106.95,107.48,16153.0,97.5802,97.9721,97.489,97.9721,16153.0
2018-11-06 11:00:00,107.5,107.54,107.26,107.38,39524.0,97.9904,98.0268,97.7716,97.881,39524.0
2018-11-06 11:10:00,107.38,107.66,107.28,107.35,16521.0,97.881,98.1362,97.7898,97.8536,16521.0
2018-11-06 11:20:00,107.33,107.46,107.25,107.37,12797.0,97.8354,97.9539,97.7625,97.8719,12797.0
2018-11-06 11:30:00,107.33,107.33,106.94,106.95,14429.0,97.8354,97.8354,97.4799,97.489,14429.0
2018-11-06 11:40:00,106.92,107.08,106.73,106.81,19078.0,97.4617,97.6075,97.2885,97.3614,19078.0
2018-11-06 11:50:00,106.8,106.96,106.68,106.9,30764.0,97.3523,97.4981,97.2429,97.4434,30764.0
2018-11-06 12:00:00,107.0,107.36,106.91,107.34,9729.0,97.5346,97.8627,97.4526,97.8445,9729.0
2018-11-06 12:10:00,107.38,107.38,107.07,107.23,9417.0,97.881,97.881,97.5984,97.7442,9417.0
2018-11-06 12:20:00,107.23,107.23,107.01,107.01,7254.0,97.7442,97.7442,97.5437,97.5437,7254.0
2018-11-06 12:30:00,107.01,107.17,106.93,107.08,7467.0,97.5437,97.6896,97.4708,97.6075,7467.0
2018-11-06 12:40:00,107.08,107.3,107.08,107.18,8676.0,97.6075,97.8081,97.6075,97.6987,8676.0
2018-11-06 12:50:00,107.19,107.27,107.14,107.2,22809.0,97.7078,97.7807,97.6622,97.7169,22809.0
2018-11-06 13:00:00,107.17,107.29,107.07,107.23,20004.0,97.6896,97.7989,97.5984,97.7442,20004.0
2018-11-06 13:10:00,107.23,107.43,107.22,107.42,16658.0,97.7442,97.9266,97.7351,97.9174,16658.0
2018-11-06 13:20:00,107.39,107.39,107.24,107.32,12820.0,97.8901,97.8901,97.7534,97.8263,12820.0
2018-11-06 13:30:00,107.3,107.34,107.26,107.34,7330.0,97.8081,97.8445,97.7716,97.8445,7330.0
2018-11-06 13:40:00,107.36,107.39,107.29,107.32,5715.0,97.8627,97.8901,97.7989,97.8263,5715.0
2018-11-06 13:50:00,107.33,107.42,107.29,107.31,19637.0,97.8354,97.9174,97.7989,97.8172,19637.0
2018-11-06 14:00:00,107.33,107.33,106.97,107.13,22812.0,97.8354,97.8354,97.5072,97.6531,22812.0
2018-11-06 14:10:00,107.21,107.22,107.01,107.13,10233.0,97.726,97.7351,97.5437,97.6531,10233.0
2018-11-06 14:20:00,107.1,107.17,106.97,107.05,13820.0,97.6257,97.6896,97.5072,97.5802,13820.0
2018-11-06 14:30:00,107.02,107.06,106.92,106.95,10580.0,97.5528,97.5893,97.4617,97.489,10580.0
2018-11-06 14:40:00,106.97,107.11,106.93,107.11,7356.0,97.5072,97.6349,97.4708,97.6349,7356.0
2018-11-06 14:50:00,107.11,107.32,107.1,107.28,9685.0,97.6349,97.8263,97.6257,97.7898,9685.0
2018-11-06 15:00:00,107.27,107.3,107.16,107.27,12159.0,97.7807,97.8081,97.6804,97.7807,12159.0
2018-11-06 15:10:00,107.29,107.45,107.24,107.37,14353.0,97.7989,97.9448,97.7534,97.8719,14353.0
2018-11-06 15:20:00,107.38,107.45,107.25,107.35,19107.0,97.881,97.9448,97.7625,97.8536,19107.0
2018-11-06 15:30:00,107.33,107.39,107.28,107.32,29896.0,97.8354,97.8901,97.7898,97.8263,29896.0
2018-11-06 15:40:00,107.32,107.53,107.25,107.5,52265.0,97.8263,98.0177,97.7625,97.9904,52265.0
2018-11-06 15:50:00,107.5,107.89,107.48,107.76,131094.0,97.9904,98.3459,97.9721,98.2274,131094.0
2018-11-07 09:30:00,108.0,108.74,107.51,108.35,53642.0,98.4461,99.1207,97.9995,98.7652,53642.0
2018-11-07 09:40:00,108.39,108.39,107.89,107.96,41902.0,98.8016,98.8016,98.3459,98.4097,41902.0
2018-11-07 09:50:00,107.89,108.01,107.08,107.34,35518.0,98.3459,98.4552,97.6075,97.8445,35518.0
2018-11-07 10:00:00,107.35,107.66,106.65,106.78,40540.0,97.8536,98.1362,97.2156,97.3341,40540.0
2018-11-07 10:10:00,106.74,107.94,106.74,107.6,21099.0,97.2976,98.3914,97.2976,98.0815,21099.0
2018-11-07 10:20:00,107.52,107.67,107.44,107.59,22120.0,98.0086,98.1453,97.9357,98.0724,22120.0
2018-11-07 10:30:00,107.61,107.84,107.61,107.84,24876.0,98.0906,98.3003,98.0906,98.3003,24876.0
2018-11-07 10:40:00,107.85,107.96,107.74,107.86,17598.0,98.3094,98.4097,98.2091,98.3185,17598.0
2018-11-07 10:50:00,107.86,108.14,107.77,108.01,27516.0,98.3185,98.5737,98.2365,98.4552,27516.0
2018-11-07 11:00:00,107.99,108.1,107.81,107.87,47868.0,98.437,98.5373,98.2729,98.3276,47868.0
2018-11-07 11:10:00,107.84,107.9,107.51,107.75,34886.0,98.3003,98.355,97.9995,98.2182,34886.0
2018-11-07 11:20:00,107.76,107.76,107.29,107.52,41827.0,98.2274,98.2274,97.7989,98.0086,41827.0
2018-11-07 11:30:00,107.54,107.64,107.42,107.62,18434.0,98.0268,98.118,97.9174,98.0997,18434.0
2018-11-07 11:40:00,107.63,107.87,107.52,107.6,24170.0,98.1089,98.3276,98.0086,98.0815,24170.0
2018-11-07 11:50:00,107.57,107.92,107.56,107.81,16015.0,98.0542,98.3732,98.0451,98.2729,16015.0
2018-11-07 12:00:00,107.81,107.95,107.8,107.85,10785.0,98.2729,98.4006,98.2638,98.3094,10785.0
2018-11-07 12:10:00,107.82,107.93,107.7,107.8,19174.0,98.2821,98.3823,98.1727,98.2638,19174.0
2018-11-07 12:20:00,107.8,107.91,107.76,107.82,14442.0,98.2638,98.3641,98.2274,98.2821,14442.0
2018-11-07 12:30:00,107.83,107.83,107.29,107.32,26455.0,98.2912,98.2912,97.7989,97.8263,26455.0
2018-11-07 12:40:00,107.35,107.38,107.14,107.26,17998.0,97.8536,97.881,97.6622,97.7716,17998.0
2018-11-07 12:50:00,107.24,107.34,107.17,107.34,11096.0,97.7534,97.8445,97.6896,97.8445,11096.0
2018-11-07 13:00:00,107.34,107.71,107.33,107.64,25493.0,97.8445,98.1818,97.8354,98.118,25493.0
2018-11-07 13:10:00,107.62,107.62,107.43,107.47,10764.0,98.0997,98.0997,97.9266,97.963,10764.0
2018-11-07 13:20:00,107.46,107.53,107.42,107.44,10125.0,97.9539,98.0177,97.9174,97.9357,10125.0
2018-11-07 13:30:00,107.49,107.5,107.36,107.36,14868.0,97.9812,97.9904,97.8627,97.8627,14868.0
2018-11-07 13:40:00,107.36,107.36,106.87,106.87,23211.0,97.8627,97.8627,97.4161,97.4161,23211.0
2018-11-07 13:50:00,106.87,106.91,106.82,106.91,19625.0,97.4161,97.4526,97.3705,97.4526,19625.0
2018-11-07 14:00:00,106.91,107.08,106.91,106.96,29431.0,97.4526,97.6075,97.4526,97.4981,29431.0
2018-11-07 14:10:00,106.96,107.02,106.92,106.94,25940.0,97.4981,97.5528,97.4617,97.4799,25940.0
2018-11-07 14:20:00,106.94,107.34,106.94,107.34,26420.0,97.4799,97.8445,97.4799,97.8445,26420.0
2018-11-07 14:30:00,107.34,107.48,107.25,107.42,35206.0,97.8445,97.9721,97.7625,97.9174,35206.0
2018-11-07 14:40:00,107.43,107.47,107.33,107.38,24381.0,97.9266,97.963,97.8354,97.881,24381.0
2018-11-07 14:50:00,107.38,107.48,107.29,107.47,28164.0,97.881,97.9721,97.7989,97.963,28164.0
2018-11-07 15:00:00,107.49,107.55,107.34,107.43,35677.0,97.9812,98.0359,97.8445,97.9266,35677.0
2018-11-07 15:10:00,107.44,107.65,107.44,107.51,45380.0,97.9357,98.1271,97.9357,97.9995,45380.0
2018-11-07 15:20:00,107.51,107.68,107.51,107.59,38287.0,97.9995,98.1544,97.9995,98.0724,38287.0
2018-11-07 15:30:00,107.59,107.89,107.56,107.62,67863.0,98.0724,98.3459,98.0451,98.0997,67863.0
2018-11-07 15:40:00,107.63,107.78,107.57,107.71,73130.0,98.1089,98.2456,98.0542,98.1818,73130.0
2018-11-07 15:50:00,107.7,108.07,107.69,107.96,184984.0,98.1727,98.5099,98.1636,98.4097,184984.0
2018-11-08 09:30:00,104.3,106.5,101.6,106.5,178773.0,95.0734,97.0788,92.6123,97.0788,178773.0
2018-11-08 09:40:00,106.5,106.99,105.55,105.89,121201.0,97.0788,97.5255,96.2129,96.5228,121201.0
2018-11-08 09:50:00,105.76,105.89,103.13,103.29,99893.0,96.4043,96.5228,94.0069,94.1528,99893.0
2018-11-08 10:00:00,103.3,104.31,102.88,103.73,87195.0,94.1619,95.0826,93.7791,94.5539,87195.0
2018-11-08 10:10:00,103.76,104.95,103.27,104.94,46769.0,94.5812,95.6659,94.1346,95.6568,46769.0
2018-11-08 10:20:00,104.95,106.9,104.94,105.91,52294.0,95.6659,97.4434,95.6568,96.541,52294.0
2018-11-08 10:30:00,105.94,107.0,105.44,106.88,49052.0,96.5684,97.5346,96.1126,97.4252,49052.0
2018-11-08 10:40:00,106.84,106.96,105.66,105.91,61303.0,97.3887,97.4981,96.3131,96.541,61303.0
2018-11-08 10:50:00,105.92,106.87,105.81,105.95,37723.0,96.5501,97.4161,96.4499,96.5775,37723.0
2018-11-08 11:00:00,105.9,106.75,105.73,105.88,40846.0,96.5319,97.3067,96.3769,96.5137,40846.0
2018-11-08 11:10:00,105.73,106.59,105.61,106.34,30907.0,96.3769,97.1609,96.2676,96.933,30907.0
2018-11-08 11:20:00,106.41,106.61,105.94,106.5,34750.0,96.9968,97.1791,96.5684,97.0788,34750.0
2018-11-08 11:30:00,106.5,106.96,105.69,105.83,51516.0,97.0788,97.4981,96.3405,96.4681,51516.0
2018-11-08 11:40:00,105.7,106.25,105.61,105.63,30583.0,96.3496,96.8509,96.2676,96.2858,30583.0
2018-11-08 11:50:00,105.59,106.09,105.52,105.87,52920.0,96.2493,96.7051,96.1855,96.5046,52920.0
2018-11-08 12:00:00,105.99,106.44,105.73,106.04,48032.0,96.6139,97.0241,96.3769,96.6595,48032.0
2018-11-08 12:10:00,105.93,106.62,105.93,106.58,31430.0,96.5592,97.1882,96.5592,97.1517,31430.0
2018-11-08 12:20:00,106.59,106.79,106.32,106.56,25097.0,97.1609,97.3432,96.9147,97.1335,25097.0
2018-11-08 12:30:00,106.45,106.61,105.94,106.0,55952.0,97.0332,97.1791,96.5684,96.6231,55952.0
2018-11-08 12:40:00,106.0,106.09,105.6,105.76,29711.0,96.6231,96.7051,96.2584,96.4043,29711.0
2018-11-08 12:50:00,105.62,106.13,105.55,105.96,56568.0,96.2767,96.7416,96.2129,96.5866,56568.0
2018-11-08 13:00:00,105.93,106.24,105.71,106.03,47444.0,96.5592,96.8418,96.3587,96.6504,47444.0
2018-11-08 13:10:00,106.07,106.07,105.54,105.86,30404.0,96.6869,96.6869,96.2037,96.4954,30404.0
2018-11-08 13:20:00,105.93,106.32,105.87,106.32,24027.0,96.5592,96.9147,96.5046,96.9147,24027.0
2018-11-08 13:30:00,106.33,106.7,105.77,105.78,34423.0,96.9239,97.2611,96.4134,96.4225,34423.0
2018-11-08 13:40:00,105.86,106.16,105.77,105.87,28613.0,96.4954,96.7689,96.4134,96.5046,28613.0
2018-11-08 13:50:00,105.9,106.31,105.82,105.94,33683.0,96.5319,96.9056,96.459,96.5684,33683.0
2018-11-08 14:00:00,105.99,106.33,105.7,106.11,38811.0,96.6139,96.9239,96.3496,96.7233,38811.0
2018-11-08 14:10:00,106.11,106.13,105.3,105.48,50684.0,96.7233,96.7416,95.985,96.1491,50684.0
2018-11-08 14:20:00,105.44,105.81,105.08,105.13,32186.0,96.1126,96.4499,95.7844,95.83,32186.0
2018-11-08 14:30:00,105.19,105.21,104.55,104.68,34126.0,95.8847,95.9029,95.3013,95.4198,34126.0
2018-11-08 14:40:00,104.58,105.09,104.57,104.82,37368.0,95.3287,95.7936,95.3196,95.5474,37368.0
2018-11-08 14:50:00,104.86,105.11,104.71,104.89,34325.0,95.5839,95.8118,95.4472,95.6112,34325.0
2018-11-08 15:00:00,104.9,105.05,104.73,105.02,38644.0,95.6204,95.7571,95.4654,95.7297,38644.0
2018-11-08 15:10:00,104.96,105.19,104.84,105.04,36527.0,95.6751,95.8847,95.5657,95.748,36527.0
2018-11-08 15:20:00,105.07,105.38,104.95,104.96,59140.0,95.7753,96.0579,95.6659,95.6751,59140.0
2018-11-08 15:30:00,105.0,105.08,104.82,105.0,55009.0,95.7115,95.7844,95.5474,95.7115,55009.0
2018-11-08 15:40:00,105.0,105.9,104.99,105.41,90358.0,95.7115,96.5319,95.7024,96.0852,90358.0
2018-11-08 15:50:00,105.37,106.07,105.37,105.86,181089.0,96.0488,96.6869,96.0488,96.4954,181089.0
2018-11-09 09:30:00,104.0,104.5,102.28,102.43,82237.0,94.8,95.2557,93.2321,93.3689,82237.0
2018-11-09 09:40:00,102.3,102.61,101.6,101.62,42744.0,93.2504,93.5329,92.6123,92.6305,42744.0
2018-11-09 09:50:00,101.61,101.98,100.82,101.41,43670.0,92.6214,92.9587,91.9013,92.4391,43670.0
2018-11-09 10:00:00,101.45,101.66,101.16,101.21,47964.0,92.4756,92.667,92.2112,92.2568,47964.0
2018-11-09 10:10:00,101.26,101.53,100.7,100.79,45433.0,92.3024,92.5485,91.7919,91.8739,45433.0
2018-11-09 10:20:00,100.76,101.77,100.48,101.71,36155.0,91.8466,92.7672,91.5914,92.7126,36155.0
2018-11-09 10:30:00,101.76,102.05,101.52,102.02,27093.0,92.7581,93.0225,92.5394,92.9951,27093.0
2018-11-09 10:40:00,101.95,102.13,101.5,101.51,31005.0,92.9313,93.0954,92.5211,92.5302,31005.0
2018-11-09 10:50:00,101.51,101.51,101.06,101.33,36632.0,92.5302,92.5302,92.1201,92.3662,36632.0
2018-11-09 11:00:00,101.42,101.83,101.22,101.6,29067.0,92.4482,92.8219,92.2659,92.6123,29067.0
2018-11-09 11:10:00,101.55,102.11,101.55,102.03,31138.0,92.5667,93.0772,92.5667,93.0042,31138.0
2018-11-09 11:20:00,102.06,102.34,101.95,102.02,21177.0,93.0316,93.2868,92.9313,92.9951,21177.0
2018-11-09 11:30:00,102.11,102.17,101.91,102.03,17101.0,93.0772,93.1319,92.8949,93.0042,17101.0
2018-11-09 11:40:00,102.04,102.04,101.7,101.7,13578.0,93.0134,93.0134,92.7034,92.7034,13578.0
2018-11-09 11:50:00,101.65,101.78,101.34,101.38,15995.0,92.6579,92.7764,92.3753,92.4117,15995.0
2018-11-09 12:00:00,101.41,101.9,101.37,101.9,15781.0,92.4391,92.8857,92.4026,92.8857,15781.0
2018-11-09 12:10:00,101.89,101.94,101.63,101.78,18632.0,92.8766,92.9222,92.6396,92.7764,18632.0
2018-11-09 12:20:00,101.81,101.9,101.58,101.85,17959.0,92.8037,92.8857,92.5941,92.8402,17959.0
2018-11-09 12:30:00,101.84,102.62,101.84,102.5,23540.0,92.8311,93.5421,92.8311,93.4327,23540.0
2018-11-09 12:40:00,102.48,102.8,102.46,102.75,13972.0,93.4144,93.7061,93.3962,93.6606,13972.0
2018-11-09 12:50:00,102.73,102.79,102.64,102.77,16041.0,93.6423,93.697,93.5603,93.6788,16041.0
2018-11-09 13:00:00,102.77,102.86,102.64,102.84,18789.0,93.6788,93.7608,93.5603,93.7426,18789.0
2018-11-09 13:10:00,102.8,102.8,102.32,102.32,10181.0,93.7061,93.7061,93.2686,93.2686,10181.0
2018-11-09 13:20:00,102.28,102.41,102.24,102.41,7723.0,93.2321,93.3506,93.1957,93.3506,7723.0
2018-11-09 13:30:00,102.41,102.41,102.15,102.22,13785.0,93.3506,93.3506,93.1136,93.1774,13785.0
2018-11-09 13:40:00,102.17,102.41,102.14,102.22,14684.0,93.1319,93.3506,93.1045,93.1774,14684.0
2018-11-09 13:50:00,102.23,102.47,102.23,102.34,20080.0,93.1866,93.4053,93.1866,93.2868,20080.0
2018-11-09 14:00:00,102.31,102.42,102.18,102.18,20569.0,93.2595,93.3597,93.141,93.141,20569.0
2018-11-09 14:10:00,102.19,102.19,101.72,101.74,14366.0,93.1501,93.1501,92.7217,92.7399,14366.0
2018-11-09 14:20:00,101.75,101.9,101.68,101.84,13263.0,92.749,92.8857,92.6852,92.8311,13263.0
2018-11-09 14:30:00,101.81,102.19,101.79,102.18,11813.0,92.8037,93.1501,92.7855,93.141,11813.0
2018-11-09 14:40:00,102.21,102.46,102.18,102.25,32443.0,93.1683,93.3962,93.141,93.2048,32443.0
2018-11-09 14:50:00,102.26,102.57,102.18,102.53,16950.0,93.2139,93.4965,93.141,93.46,16950.0
2018-11-09 15:00:00,102.53,102.55,102.23,102.4,20231.0,93.46,93.4782,93.1866,93.3415,20231.0
2018-11-09 15:10:00,102.42,102.54,102.32,102.4,21305.0,93.3597,93.4691,93.2686,93.3415,21305.0
2018-11-09 15:20:00,102.42,102.72,102.39,102.51,19393.0,93.3597,93.6332,93.3324,93.4418,19393.0
2018-11-09 15:30:00,102.5,102.76,102.49,102.7,27739.0,93.4327,93.6697,93.4236,93.615,27739.0
2018-11-09 15:40:00,102.7,102.82,102.35,102.38,57402.0,93.615,93.7244,93.2959,93.3233,57402.0
2018-11-09 15:50:00,102.38,102.68,102.3,102.33,167227.0,93.3233,93.5967,93.2504,93.2777,167227.0
2018-11-12 09:30:00,102.26,102.28,100.84,100.9,40250.0,93.2139,93.2321,91.9195,91.9742,40250.0
2018-11-12 09:40:00,100.88,101.2,100.44,100.48,26887.0,91.956,92.2477,91.5549,91.5914,26887.0
2018-11-12 09:50:00,100.47,100.47,100.13,100.25,31456.0,91.5822,91.5822,91.2723,91.3817,31456.0
2018-11-12 10:00:00,100.25,100.41,99.51,100.3,42790.0,91.3817,91.5276,90.7072,91.4273,42790.0
2018-11-12 10:10:00,100.28,100.46,100.07,100.08,20579.0,91.4091,91.5731,91.2176,91.2267,20579.0
2018-11-12 10:20:00,100.08,100.15,99.74,100.11,20931.0,91.2267,91.2906,90.9168,91.2541,20931.0
2018-11-12 10:30:00,100.04,100.09,99.63,100.02,30248.0,91.1903,91.2359,90.8166,91.1721,30248.0
2018-11-12 10:40:00,100.01,100.01,99.37,99.5,23616.0,91.1629,91.1629,90.5796,90.6981,23616.0
2018-11-12 10:50:00,99.5,99.5,98.92,99.12,38821.0,90.6981,90.6981,90.1694,90.3517,38821.0
2018-11-12 11:00:00,99.14,99.49,99.05,99.29,18822.0,90.3699,90.6889,90.2879,90.5066,18822.0
2018-11-12 11:10:00,99.28,99.28,98.64,98.68,19803.0,90.4975,90.4975,89.9141,89.9506,19803.0
2018-11-12 11:20:00,98.73,98.98,98.61,98.67,21267.0,89.9962,90.2241,89.8868,89.9415,21267.0
2018-11-12 11:30:00,98.6,98.97,98.6,98.73,15184.0,89.8777,90.2149,89.8777,89.9962,15184.0
2018-11-12 11:40:00,98.76,98.87,98.65,98.65,11693.0,90.0235,90.1238,89.9232,89.9232,11693.0
2018-11-12 11:50:00,98.65,99.35,98.46,99.35,22155.0,89.9232,90.5613,89.7501,90.5613,22155.0
2018-11-12 12:00:00,99.24,99.7,99.24,99.66,19338.0,90.4611,90.8804,90.4611,90.8439,19338.0
2018-11-12 12:10:00,99.67,99.74,99.42,99.47,16865.0,90.853,90.9168,90.6251,90.6707,16865.0
2018-11-12 12:20:00,99.46,99.69,99.4,99.55,14841.0,90.6616,90.8712,90.6069,90.7436,14841.0
2018-11-12 12:30:00,99.54,99.68,99.41,99.65,13403.0,90.7345,90.8621,90.616,90.8348,13403.0
2018-11-12 12:40:00,99.65,99.76,99.58,99.65,11032.0,90.8348,90.9351,90.771,90.8348,11032.0
2018-11-12 12:50:00,99.67,99.69,99.37,99.37,10015.0,90.853,90.8712,90.5796,90.5796,10015.0
2018-11-12 13:00:00,99.37,99.53,99.31,99.53,12876.0,90.5796,90.7254,90.5249,90.7254,12876.0
2018-11-12 13:10:00,99.55,99.57,99.28,99.34,9099.0,90.7436,90.7619,90.4975,90.5522,9099.0
2018-11-12 13:20:00,99.34,99.38,99.07,99.07,26765.0,90.5522,90.5887,90.3061,90.3061,26765.0
2018-11-12 13:30:00,99.06,99.15,98.9,99.05,10283.0,90.297,90.379,90.1511,90.2879,10283.0
2018-11-12 13:40:00,99.05,99.19,98.84,98.96,13414.0,90.2879,90.4155,90.0964,90.2058,13414.0
2018-11-12 13:50:00,98.97,99.2,98.89,98.97,26548.0,90.2149,90.4246,90.142,90.2149,26548.0
2018-11-12 14:00:00,98.98,99.09,98.86,98.88,9666.0,90.2241,90.3243,90.1147,90.1329,9666.0
2018-11-12 14:10:00,98.91,99.0,98.76,98.97,16392.0,90.1602,90.2423,90.0235,90.2149,16392.0
2018-11-12 14:20:00,99.02,99.05,98.7,98.73,14980.0,90.2605,90.2879,89.9688,89.9962,14980.0
2018-11-12 14:30:00,98.75,98.92,98.63,98.83,9915.0,90.0144,90.1694,89.905,90.0873,9915.0
2018-11-12 14:40:00,98.81,99.11,98.79,98.98,12196.0,90.0691,90.3426,90.0509,90.2241,12196.0
2018-11-12 14:50:00,98.98,99.0,98.58,98.58,13910.0,90.2241,90.2423,89.8594,89.8594,13910.0
2018-11-12 15:00:00,98.58,98.69,98.42,98.5,22974.0,89.8594,89.9597,89.7136,89.7865,22974.0
2018-11-12 15:10:00,98.46,98.66,98.38,98.59,22084.0,89.7501,89.9324,89.6771,89.8686,22084.0
2018-11-12 15:20:00,98.52,98.62,98.42,98.52,26333.0,89.8047,89.8959,89.7136,89.8047,26333.0
2018-11-12 15:30:00,98.51,98.57,98.27,98.3,50651.0,89.7956,89.8503,89.5769,89.6042,50651.0
2018-11-12 15:40:00,98.3,98.55,98.14,98.44,69150.0,89.6042,89.8321,89.4584,89.7318,69150.0
2018-11-12 15:50:00,98.44,98.44,97.95,98.09,115468.0,89.7318,89.7318,89.2852,89.4128,115468.0
2018-11-13 09:30:00,98.38,99.82,98.33,99.57,41229.0,89.6771,90.9897,89.6316,90.7619,41229.0
2018-11-13 09:40:00,99.58,100.03,99.38,99.76,50092.0,90.771,91.1812,90.5887,90.9351,50092.0
2018-11-13 09:50:00,99.66,99.97,99.38,99.56,18712.0,90.8439,91.1265,90.5887,90.7527,18712.0
2018-11-13 10:00:00,99.49,99.55,99.14,99.27,20097.0,90.6889,90.7436,90.3699,90.4884,20097.0
2018-11-13 10:10:00,99.36,99.54,99.02,99.18,28080.0,90.5704,90.7345,90.2605,90.4064,28080.0
2018-11-13 10:20:00,99.2,99.2,98.45,98.45,22152.0,90.4246,90.4246,89.7409,89.7409,22152.0
2018-11-13 10:30:00,98.43,99.29,98.33,99.17,27166.0,89.7227,90.5066,89.6316,90.3972,27166.0
2018-11-13 10:40:00,99.23,99.88,99.0,99.86,40385.0,90.4519,91.0444,90.2423,91.0262,40385.0
2018-11-13 10:50:00,99.8,100.16,99.63,100.09,29670.0,90.9715,91.2997,90.8166,91.2359,29670.0
2018-11-13 11:00:00,100.04,100.48,99.88,100.28,74155.0,91.1903,91.5914,91.0444,91.4091,74155.0
2018-11-13 11:10:00,100.22,100.59,100.06,100.36,90862.0,91.3544,91.6916,91.2085,91.482,90862.0
2018-11-13 11:20:00,100.42,100.69,100.12,100.69,67439.0,91.5367,91.7828,91.2632,91.7828,67439.0
2018-11-13 11:30:00,100.7,100.93,100.23,100.49,35374.0,91.7919,92.0016,91.3635,91.6005,35374.0
2018-11-13 11:40:00,100.53,100.63,100.34,100.56,13468.0,91.6369,91.7281,91.4637,91.6643,13468.0
2018-11-13 11:50:00,100.59,100.61,100.3,100.52,19514.0,91.6916,91.7099,91.4273,91.6278,19514.0
2018-11-13 12:00:00,100.59,100.65,99.96,99.97,19527.0,91.6916,91.7463,91.1174,91.1265,19527.0
2018-11-13 12:10:00,100.01,100.13,99.76,99.83,17333.0,91.1629,91.2723,90.9351,90.9989,17333.0
2018-11-13 12:20:00,99.87,100.32,99.8,100.26,27017.0,91.0353,91.4455,90.9715,91.3908,27017.0
2018-11-13 12:30:00,100.18,100.33,100.07,100.3,8037.0,91.3179,91.4546,91.2176,91.4273,8037.0
2018-11-13 12:40:00,100.3,100.44,100.08,100.26,21535.0,91.4273,91.5549,91.2267,91.3908,21535.0
2018-11-13 12:50:00,100.28,100.43,100.19,100.43,10800.0,91.4091,91.5458,91.327,91.5458,10800.0
2018-11-13 13:00:00,100.47,100.52,100.1,100.19,12391.0,91.5822,91.6278,91.245,91.327,12391.0
2018-11-13 13:10:00,100.2,100.29,100.04,100.11,9300.0,91.3361,91.4182,91.1903,91.2541,9300.0
2018-11-13 13:20:00,100.15,100.21,99.86,100.02,11740.0,91.2906,91.3452,91.0262,91.1721,11740.0
2018-11-13 13:30:00,100.09,100.41,100.05,100.4,9043.0,91.2359,91.5276,91.1994,91.5184,9043.0
2018-11-13 13:40:00,100.38,100.49,100.18,100.23,10332.0,91.5002,91.6005,91.3179,91.3635,10332.0
2018-11-13 13:50:00,100.23,100.31,100.03,100.03,4609.0,91.3635,91.4364,91.1812,91.1812,4609.0
2018-11-13 14:00:00,100.02,100.13,99.8,99.93,15393.0,91.1721,91.2723,90.9715,91.09,15393.0
2018-11-13 14:10:00,99.92,99.93,99.46,99.49,12093.0,91.0809,91.09,90.6616,90.6889,12093.0
2018-11-13 14:20:00,99.53,99.53,99.19,99.51,8504.0,90.7254,90.7254,90.4155,90.7072,8504.0
2018-11-13 14:30:00,99.5,99.56,99.24,99.51,12100.0,90.6981,90.7527,90.4611,90.7072,12100.0
2018-11-13 14:40:00,99.46,99.46,98.83,98.97,14003.0,90.6616,90.6616,90.0873,90.2149,14003.0
2018-11-13 14:50:00,98.94,99.28,98.87,99.02,15871.0,90.1876,90.4975,90.1238,90.2605,15871.0
2018-11-13 15:00:00,98.97,99.29,98.91,98.99,19476.0,90.2149,90.5066,90.1602,90.2332,19476.0
2018-11-13 15:10:00,98.99,99.06,98.81,98.88,24866.0,90.2332,90.297,90.0691,90.1329,24866.0
2018-11-13 15:20:00,98.87,99.15,98.72,99.02,20884.0,90.1238,90.379,89.9871,90.2605,20884.0
2018-11-13 15:30:00,98.98,99.01,98.58,98.89,34079.0,90.2241,90.2514,89.8594,90.142,34079.0
2018-11-13 15:40:00,98.9,99.31,98.84,99.28,57035.0,90.1511,90.5249,90.0964,90.4975,57035.0
2018-11-13 15:50:00,99.35,99.37,99.18,99.21,77401.0,90.5613,90.5796,90.4064,90.4337,77401.0
2018-11-14 09:30:00,100.0,100.28,99.53,100.02,28053.0,91.1538,91.4091,90.7254,91.1721,28053.0
2018-11-14 09:40:00,100.0,100.81,99.77,100.6,19440.0,91.1538,91.8922,90.9442,91.7007,19440.0
2018-11-14 09:50:00,100.68,100.91,100.14,100.69,11483.0,91.7737,91.9833,91.2814,91.7828,11483.0
2018-11-14 10:00:00,100.67,101.02,100.54,100.73,11612.0,91.7646,92.0836,91.6461,91.8192,11612.0
2018-11-14 10:10:00,100.7,100.79,100.39,100.66,11058.0,91.7919,91.8739,91.5093,91.7554,11058.0
2018-11-14 10:20:00,100.6,100.89,100.51,100.89,8401.0,91.7007,91.9651,91.6187,91.9651,8401.0
2018-11-14 10:30:00,100.85,100.86,100.62,100.62,7833.0,91.9286,91.9377,91.719,91.719,7833.0
2018-11-14 10:40:00,100.64,100.64,100.16,100.45,12499.0,91.7372,91.7372,91.2997,91.564,12499.0
2018-11-14 10:50:00,100.35,100.49,100.04,100.42,13223.0,91.4729,91.6005,91.1903,91.5367,13223.0
2018-11-14 11:00:00,100.41,100.47,100.16,100.25,16105.0,91.5276,91.5822,91.2997,91.3817,16105.0
2018-11-14 11:10:00,100.33,100.52,100.12,100.12,11386.0,91.4546,91.6278,91.2632,91.2632,11386.0
2018-11-14 11:20:00,100.0,100.3,99.97,100.3,5611.0,91.1538,91.4273,91.1265,91.4273,5611.0
2018-11-14 11:30:00,100.34,100.42,100.0,100.0,12446.0,91.4637,91.5367,91.1538,91.1538,12446.0
2018-11-14 11:40:00,100.07,100.11,99.87,100.07,17364.0,91.2176,91.2541,91.0353,91.2176,17364.0
2018-11-14 11:50:00,100.13,100.26,99.73,100.19,28110.0,91.2723,91.3908,90.9077,91.327,28110.0
2018-11-14 12:00:00,100.19,100.26,99.87,99.87,20588.0,91.327,91.3908,91.0353,91.0353,20588.0
2018-11-14 12:10:00,99.84,99.92,99.64,99.89,11619.0,91.008,91.0809,90.8257,91.0536,11619.0
2018-11-14 12:20:00,100.02,100.37,100.02,100.31,13989.0,91.1721,91.4911,91.1721,91.4364,13989.0
2018-11-14 12:30:00,100.27,100.27,99.68,99.74,3907.0,91.3999,91.3999,90.8621,90.9168,3907.0
2018-11-14 12:40:00,99.85,100.07,99.72,100.02,5602.0,91.0171,91.2176,90.8986,91.1721,5602.0
2018-11-14 12:50:00,99.99,100.15,99.82,99.85,9435.0,91.1447,91.2906,90.9897,91.0171,9435.0
2018-11-14 13:00:00,99.92,100.13,99.92,100.03,5703.0,91.0809,91.2723,91.0809,91.1812,5703.0
2018-11-14 13:10:00,100.05,100.19,99.81,100.12,5502.0,91.1994,91.327,90.9806,91.2632,5502.0
2018-11-14 13:20:00,100.1,100.21,99.97,100.04,5030.0,91.245,91.3452,91.1265,91.1903,5030.0
2018-11-14 13:30:00,100.08,100.13,99.86,100.05,6015.0,91.2267,91.2723,91.0262,91.1994,6015.0
2018-11-14 13:40:00,100.01,100.01,99.8,99.83,9870.0,91.1629,91.1629,90.9715,90.9989,9870.0
2018-11-14 13:50:00,99.83,100.06,99.81,100.0,3513.0,90.9989,91.2085,90.9806,91.1538,3513.0
2018-11-14 14:00:00,100.0,100.0,99.47,99.65,8334.0,91.1538,91.1538,90.6707,90.8348,8334.0
2018-11-14 14:10:00,99.67,100.28,99.67,100.16,7158.0,90.853,91.4091,90.853,91.2997,7158.0
2018-11-14 14:20:00,100.08,100.27,99.88,99.96,6347.0,91.2267,91.3999,91.0444,91.1174,6347.0
2018-11-14 14:30:00,99.89,100.15,99.82,100.0,7425.0,91.0536,91.2906,90.9897,91.1538,7425.0
2018-11-14 14:40:00,100.05,100.1,99.84,100.0,6962.0,91.1994,91.245,91.008,91.1538,6962.0
2018-11-14 14:50:00,100.0,100.45,99.98,100.43,6503.0,91.1538,91.564,91.1356,91.5458,6503.0
2018-11-14 15:00:00,100.46,100.53,100.29,100.38,14674.0,91.5731,91.6369,91.4182,91.5002,14674.0
2018-11-14 15:10:00,100.35,100.41,100.21,100.32,10452.0,91.4729,91.5276,91.3452,91.4455,10452.0
2018-11-14 15:20:00,100.29,100.29,100.01,100.16,13576.0,91.4182,91.4182,91.1629,91.2997,13576.0
2018-11-14 15:30:00,100.11,100.23,100.01,100.12,28104.0,91.2541,91.3635,91.1629,91.2632,28104.0
2018-11-14 15:40:00,100.1,100.28,100.05,100.13,22789.0,91.245,91.4091,91.1994,91.2723,22789.0
2018-11-14 15:50:00,100.13,100.16,99.75,99.96,51192.0,91.2723,91.2997,90.9259,91.1174,51192.0
2018-11-15 09:30:00,99.73,100.35,99.07,100.27,37497.0,90.9077,91.4729,90.3061,91.3999,37497.0
2018-11-15 09:40:00,100.22,100.92,100.17,100.91,16876.0,91.3544,91.9924,91.3088,91.9833,16876.0
2018-11-15 09:50:00,100.92,100.92,100.23,100.31,26203.0,91.9924,91.9924,91.3635,91.4364,26203.0
2018-11-15 10:00:00,100.28,100.63,100.26,100.53,9275.0,91.4091,91.7281,91.3908,91.6369,9275.0
2018-11-15 10:10:00,100.42,100.98,100.26,100.87,6601.0,91.5367,92.0471,91.3908,91.9469,6601.0
2018-11-15 10:20:00,100.78,101.15,100.72,101.04,19783.0,91.8648,92.2021,91.8101,92.1018,19783.0
2018-11-15 10:30:00,100.99,100.99,100.23,100.44,7212.0,92.0562,92.0562,91.3635,91.5549,7212.0
2018-11-15 10:40:00,100.48,100.88,100.34,100.79,6374.0,91.5914,91.956,91.4637,91.8739,6374.0
2018-11-15 10:50:00,100.79,100.92,100.64,100.64,6457.0,91.8739,91.9924,91.7372,91.7372,6457.0
2018-11-15 11:00:00,100.57,101.25,100.51,101.04,10199.0,91.6734,92.2932,91.6187,92.1018,10199.0
2018-11-15 11:10:00,101.08,101.39,101.07,101.21,7330.0,92.1383,92.4209,92.1292,92.2568,7330.0
2018-11-15 11:20:00,101.21,101.5,101.12,101.45,8166.0,92.2568,92.5211,92.1747,92.4756,8166.0
2018-11-15 11:30:00,101.44,101.67,101.39,101.52,6642.0,92.4664,92.6761,92.4209,92.5394,6642.0
2018-11-15 11:40:00,101.56,101.78,101.41,101.68,7963.0,92.5758,92.7764,92.4391,92.6852,7963.0
2018-11-15 11:50:00,101.69,101.97,101.58,101.79,11395.0,92.6943,92.9496,92.5941,92.7855,11395.0
2018-11-15 12:00:00,101.85,101.94,101.54,101.55,8014.0,92.8402,92.9222,92.5576,92.5667,8014.0
2018-11-15 12:10:00,101.55,101.57,101.29,101.29,10388.0,92.5667,92.5849,92.3297,92.3297,10388.0
2018-11-15 12:20:00,101.3,101.7,101.3,101.68,11989.0,92.3388,92.7034,92.3388,92.6852,11989.0
2018-11-15 12:30:00,101.73,101.83,101.52,101.69,12343.0,92.7308,92.8219,92.5394,92.6943,12343.0
2018-11-15 12:40:00,101.68,101.7,101.39,101.58,11503.0,92.6852,92.7034,92.4209,92.5941,11503.0
2018-11-15 12:50:00,101.57,101.65,101.18,101.2,6897.0,92.5849,92.6579,92.2294,92.2477,6897.0
2018-11-15 13:00:00,101.23,101.28,100.97,101.07,18805.0,92.275,92.3206,92.038,92.1292,18805.0
2018-11-15 13:10:00,101.04,101.67,101.04,101.59,21825.0,92.1018,92.6761,92.1018,92.6032,21825.0
2018-11-15 13:20:00,101.66,102.38,101.65,102.36,12901.0,92.667,93.3233,92.6579,93.3051,12901.0
2018-11-15 13:30:00,102.44,102.56,102.34,102.34,8523.0,93.378,93.4874,93.2868,93.2868,8523.0
2018-11-15 13:40:00,102.41,102.54,102.03,102.03,8931.0,93.3506,93.4691,93.0042,93.0042,8931.0
2018-11-15 13:50:00,102.15,102.6,102.14,102.45,5534.0,93.1136,93.5238,93.1045,93.3871,5534.0
2018-11-15 14:00:00,102.49,102.73,102.3,102.72,17473.0,93.4236,93.6423,93.2504,93.6332,17473.0
2018-11-15 14:10:00,102.66,102.83,102.38,102.55,18260.0,93.5785,93.7335,93.3233,93.4782,18260.0
2018-11-15 14:20:00,102.55,103.12,102.52,103.12,22472.0,93.4782,93.9978,93.4509,93.9978,22472.0
2018-11-15 14:30:00,103.11,103.33,102.94,103.02,15484.0,93.9887,94.1892,93.8337,93.9067,15484.0
2018-11-15 14:40:00,102.99,103.26,102.99,103.15,29116.0,93.8793,94.1254,93.8793,94.0252,29116.0
2018-11-15 14:50:00,103.14,103.2,102.9,103.12,30732.0,94.0161,94.0707,93.7973,93.9978,30732.0
2018-11-15 15:00:00,103.13,103.17,102.52,103.12,36504.0,94.0069,94.0434,93.4509,93.9978,36504.0
2018-11-15 15:10:00,103.14,103.37,102.82,102.82,39595.0,94.0161,94.2257,93.7244,93.7244,39595.0
2018-11-15 15:20:00,102.73,102.87,102.57,102.68,47098.0,93.6423,93.7699,93.4965,93.5967,47098.0
2018-11-15 15:30:00,102.7,102.88,102.58,102.88,71924.0,93.615,93.7791,93.5056,93.7791,71924.0
2018-11-15 15:40:00,102.85,102.92,102.64,102.72,54429.0,93.7517,93.8155,93.5603,93.6332,54429.0
2018-11-15 15:50:00,102.72,102.97,102.61,102.7,139466.0,93.6332,93.8611,93.5329,93.615,139466.0
2018-11-16 09:30:00,102.1,102.7,101.7,102.54,46377.0,93.0681,93.615,92.7034,93.4691,46377.0
2018-11-16 09:40:00,102.66,102.79,102.41,102.66,28440.0,93.5785,93.697,93.3506,93.5785,28440.0
2018-11-16 09:50:00,102.68,102.68,101.9,102.05,15000.0,93.5967,93.5967,92.8857,93.0225,15000.0
2018-11-16 10:00:00,102.01,102.43,101.73,101.73,15855.0,92.986,93.3689,92.7308,92.7308,15855.0
2018-11-16 10:10:00,101.69,101.96,101.41,101.44,14440.0,92.6943,92.9404,92.4391,92.4664,14440.0
2018-11-16 10:20:00,101.37,101.45,101.15,101.2,13603.0,92.4026,92.4756,92.2021,92.2477,13603.0
2018-11-16 10:30:00,101.2,101.51,101.04,101.34,16332.0,92.2477,92.5302,92.1018,92.3753,16332.0
2018-11-16 10:40:00,101.42,101.43,101.17,101.29,13601.0,92.4482,92.4573,92.2203,92.3297,13601.0
2018-11-16 10:50:00,101.24,101.35,101.02,101.2,16079.0,92.2841,92.3844,92.0836,92.2477,16079.0
2018-11-16 11:00:00,101.19,101.19,100.74,100.74,32468.0,92.2386,92.2386,91.8284,91.8284,32468.0
2018-11-16 11:10:00,100.77,100.85,100.62,100.73,15749.0,91.8557,91.9286,91.719,91.8192,15749.0
2018-11-16 11:20:00,100.72,100.72,100.37,100.37,15291.0,91.8101,91.8101,91.4911,91.4911,15291.0
2018-11-16 11:30:00,100.43,100.62,100.39,100.39,24763.0,91.5458,91.719,91.5093,91.5093,24763.0
2018-11-16 11:40:00,100.39,100.55,100.23,100.46,12206.0,91.5093,91.6552,91.3635,91.5731,12206.0
2018-11-16 11:50:00,100.41,100.46,100.01,100.09,25991.0,91.5276,91.5731,91.1629,91.2359,25991.0
2018-11-16 12:00:00,100.1,100.2,99.94,100.17,34254.0,91.245,91.3361,91.0991,91.3088,34254.0
2018-11-16 12:10:00,100.17,100.21,99.92,99.97,33067.0,91.3088,91.3452,91.0809,91.1265,33067.0
2018-11-16 12:20:00,100.01,100.09,99.9,99.92,22256.0,91.1629,91.2359,91.0627,91.0809,22256.0
2018-11-16 12:30:00,99.95,100.82,99.86,100.75,16552.0,91.1082,91.9013,91.0262,91.8375,16552.0
2018-11-16 12:40:00,100.8,101.15,100.7,100.99,10860.0,91.8831,92.2021,91.7919,92.0562,10860.0
2018-11-16 12:50:00,100.97,100.97,100.67,100.77,6515.0,92.038,92.038,91.7646,91.8557,6515.0
2018-11-16 13:00:00,100.83,100.86,100.42,100.42,9096.0,91.9104,91.9377,91.5367,91.5367,9096.0
2018-11-16 13:10:00,100.49,100.58,100.44,100.55,10466.0,91.6005,91.6825,91.5549,91.6552,10466.0
2018-11-16 13:20:00,100.56,100.71,100.52,100.63,9000.0,91.6643,91.801,91.6278,91.7281,9000.0
2018-11-16 13:30:00,100.6,100.69,100.37,100.39,12804.0,91.7007,91.7828,91.4911,91.5093,12804.0
2018-11-16 13:40:00,100.37,100.54,100.23,100.4,16894.0,91.4911,91.6461,91.3635,91.5184,16894.0
2018-11-16 13:50:00,100.39,100.46,100.27,100.39,7848.0,91.5093,91.5731,91.3999,91.5093,7848.0
2018-11-16 14:00:00,100.43,100.62,100.42,100.5,11857.0,91.5458,91.719,91.5367,91.6096,11857.0
2018-11-16 14:10:00,100.55,100.66,100.34,100.51,12062.0,91.6552,91.7554,91.4637,91.6187,12062.0
2018-11-16 14:20:00,100.52,100.8,100.44,100.75,12367.0,91.6278,91.8831,91.5549,91.8375,12367.0
2018-11-16 14:30:00,100.79,100.96,100.79,100.84,8855.0,91.8739,92.0289,91.8739,91.9195,8855.0
2018-11-16 14:40:00,100.81,101.14,100.7,101.12,22658.0,91.8922,92.193,91.7919,92.1747,22658.0
2018-11-16 14:50:00,101.14,101.3,101.06,101.07,16492.0,92.193,92.3388,92.1201,92.1292,16492.0
2018-11-16 15:00:00,101.08,101.22,100.97,101.06,23479.0,92.1383,92.2659,92.038,92.1201,23479.0
2018-11-16 15:10:00,101.08,101.27,101.05,101.15,37299.0,92.1383,92.3115,92.1109,92.2021,37299.0
2018-11-16 15:20:00,101.16,101.2,101.01,101.01,28544.0,92.2112,92.2477,92.0745,92.0745,28544.0
2018-11-16 15:30:00,100.99,101.19,100.94,101.17,33920.0,92.0562,92.2386,92.0107,92.2203,33920.0
2018-11-16 15:40:00,101.18,101.34,101.16,101.23,154297.0,92.2294,92.3753,92.2112,92.275,154297.0
2018-11-16 15:50:00,101.23,101.32,100.86,101.01,172610.0,92.275,92.3571,91.9377,92.0745,172610.0
2018-11-19 09:30:00,100.64,102.2,100.46,102.09,58742.0,91.7372,93.1592,91.5731,93.0589,58742.0
2018-11-19 09:40:00,101.94,102.14,101.61,101.73,23070.0,92.9222,93.1045,92.6214,92.7308,23070.0
2018-11-19 09:50:00,101.75,102.1,101.4,102.04,13136.0,92.749,93.0681,92.43,93.0134,13136.0
2018-11-19 10:00:00,102.08,102.08,101.45,101.45,10011.0,93.0498,93.0498,92.4756,92.4756,10011.0
2018-11-19 10:10:00,101.42,101.49,101.17,101.19,35442.0,92.4482,92.512,92.2203,92.2386,35442.0
2018-11-19 10:20:00,101.14,101.24,101.05,101.19,10347.0,92.193,92.2841,92.1109,92.2386,10347.0
2018-11-19 10:30:00,101.2,101.54,101.19,101.51,21439.0,92.2477,92.5576,92.2386,92.5302,21439.0
2018-11-19 10:40:00,101.54,101.58,101.09,101.21,26909.0,92.5576,92.5941,92.1474,92.2568,26909.0
2018-11-19 10:50:00,101.28,101.46,101.21,101.23,17718.0,92.3206,92.4847,92.2568,92.275,17718.0
2018-11-19 11:00:00,101.23,101.44,101.06,101.2,12097.0,92.275,92.4664,92.1201,92.2477,12097.0
2018-11-19 11:10:00,101.16,101.17,100.8,100.93,6678.0,92.2112,92.2203,91.8831,92.0016,6678.0
2018-11-19 11:20:00,101.04,101.23,100.75,101.04,7984.0,92.1018,92.275,91.8375,92.1018,7984.0
2018-11-19 11:30:00,101.02,101.07,100.87,100.88,5764.0,92.0836,92.1292,91.9469,91.956,5764.0
2018-11-19 11:40:00,100.88,100.97,100.65,100.68,17993.0,91.956,92.038,91.7463,91.7737,17993.0
2018-11-19 11:50:00,100.68,100.78,100.28,100.65,8414.0,91.7737,91.8648,91.4091,91.7463,8414.0
2018-11-19 12:00:00,100.71,100.74,100.28,100.5,5500.0,91.801,91.8284,91.4091,91.6096,5500.0
2018-11-19 12:10:00,100.58,100.68,100.32,100.47,9253.0,91.6825,91.7737,91.4455,91.5822,9253.0
2018-11-19 12:20:00,100.43,100.58,100.24,100.32,9938.0,91.5458,91.6825,91.3726,91.4455,9938.0
2018-11-19 12:30:00,100.33,100.45,100.1,100.39,8048.0,91.4546,91.564,91.245,91.5093,8048.0
2018-11-19 12:40:00,100.49,100.62,100.36,100.41,9992.0,91.6005,91.719,91.482,91.5276,9992.0
2018-11-19 12:50:00,100.45,100.58,100.22,100.49,4740.0,91.564,91.6825,91.3544,91.6005,4740.0
2018-11-19 13:00:00,100.41,100.58,100.19,100.19,3305.0,91.5276,91.6825,91.327,91.327,3305.0
2018-11-19 13:10:00,100.25,100.41,100.06,100.24,15229.0,91.3817,91.5276,91.2085,91.3726,15229.0
2018-11-19 13:20:00,100.36,100.37,100.1,100.11,6502.0,91.482,91.4911,91.245,91.2541,6502.0
2018-11-19 13:30:00,100.15,100.23,99.85,100.16,19763.0,91.2906,91.3635,91.0171,91.2997,19763.0
2018-11-19 13:40:00,100.18,100.21,99.94,100.0,13724.0,91.3179,91.3452,91.0991,91.1538,13724.0
2018-11-19 13:50:00,100.01,100.07,99.85,100.03,11731.0,91.1629,91.2176,91.0171,91.1812,11731.0
2018-11-19 14:00:00,100.06,100.06,99.64,99.85,17732.0,91.2085,91.2085,90.8257,91.0171,17732.0
2018-11-19 14:10:00,99.82,99.82,99.52,99.55,27282.0,90.9897,90.9897,90.7163,90.7436,27282.0
2018-11-19 14:20:00,99.62,99.97,99.52,99.94,9155.0,90.8074,91.1265,90.7163,91.0991,9155.0
2018-11-19 14:30:00,99.9,100.15,99.61,100.11,8254.0,91.0627,91.2906,90.7983,91.2541,8254.0
2018-11-19 14:40:00,100.07,100.13,99.85,100.06,12262.0,91.2176,91.2723,91.0171,91.2085,12262.0
2018-11-19 14:50:00,100.06,100.14,99.91,99.91,13047.0,91.2085,91.2814,91.0718,91.0718,13047.0
2018-11-19 15:00:00,99.91,100.09,99.8,100.0,23139.0,91.0718,91.2359,90.9715,91.1538,23139.0
2018-11-19 15:10:00,100.01,100.08,99.85,99.94,32930.0,91.1629,91.2267,91.0171,91.0991,32930.0
2018-11-19 15:20:00,99.95,100.06,99.78,99.8,20801.0,91.1082,91.2085,90.9533,90.9715,20801.0
2018-11-19 15:30:00,99.93,99.94,99.63,99.77,23292.0,91.09,91.0991,90.8166,90.9442,23292.0
2018-11-19 15:40:00,99.77,99.77,99.33,99.38,59430.0,90.9442,90.9442,90.5431,90.5887,59430.0
2018-11-19 15:50:00,99.37,99.65,99.31,99.61,87987.0,90.5796,90.8348,90.5249,90.7983,87987.0
2018-11-20 09:30:00,97.86,98.14,97.14,97.38,54356.0,89.2031,89.4584,88.5468,88.7656,54356.0
2018-11-20 09:40:00,97.41,97.71,96.8,97.07,50917.0,88.7929,89.0664,88.2369,88.483,50917.0
2018-11-20 09:50:00,97.16,97.22,95.66,96.42,62835.0,88.5651,88.6197,87.1977,87.8905,62835.0
2018-11-20 10:00:00,96.42,96.5,95.62,95.84,30160.0,87.8905,87.9634,87.1613,87.3618,30160.0
2018-11-20 10:10:00,95.84,96.13,95.36,95.89,31985.0,87.3618,87.6262,86.9243,87.4074,31985.0
2018-11-20 10:20:00,95.96,96.26,95.83,96.22,23530.0,87.4712,87.7447,87.3527,87.7082,23530.0
2018-11-20 10:30:00,96.22,96.35,95.92,96.25,45734.0,87.7082,87.8267,87.4347,87.7356,45734.0
2018-11-20 10:40:00,96.22,96.47,95.98,96.18,38663.0,87.7082,87.9361,87.4894,87.6717,38663.0
2018-11-20 10:50:00,96.12,96.2,95.99,96.08,93038.0,87.6171,87.69,87.4986,87.5806,93038.0
2018-11-20 11:00:00,96.11,96.19,95.6,95.61,74987.0,87.6079,87.6809,87.1431,87.1522,74987.0
2018-11-20 11:10:00,95.6,95.84,95.05,95.38,53259.0,87.1431,87.3618,86.6417,86.9425,53259.0
2018-11-20 11:20:00,95.38,95.7,95.15,95.53,38963.0,86.9425,87.2342,86.7329,87.0792,38963.0
2018-11-20 11:30:00,95.6,96.05,95.42,96.0,39918.0,87.1431,87.5532,86.979,87.5077,39918.0
2018-11-20 11:40:00,96.03,96.04,95.79,95.95,32787.0,87.535,87.5441,87.3162,87.4621,32787.0
2018-11-20 11:50:00,96.01,96.02,95.62,95.88,23934.0,87.5168,87.5259,87.1613,87.3983,23934.0
2018-11-20 12:00:00,95.92,96.11,95.76,95.92,25833.0,87.4347,87.6079,87.2889,87.4347,25833.0
2018-11-20 12:10:00,95.88,95.88,95.58,95.77,16113.0,87.3983,87.3983,87.1248,87.298,16113.0
2018-11-20 12:20:00,95.65,95.78,95.37,95.78,14327.0,87.1886,87.3071,86.9334,87.3071,14327.0
2018-11-20 12:30:00,95.74,95.89,95.49,95.5,15300.0,87.2707,87.4074,87.0428,87.0519,15300.0
2018-11-20 12:40:00,95.49,95.6,95.2,95.34,10960.0,87.0428,87.1431,86.7784,86.9061,10960.0
2018-11-20 12:50:00,95.34,95.36,95.06,95.12,16427.0,86.9061,86.9243,86.6508,86.7055,16427.0
2018-11-20 13:00:00,95.1,95.57,95.09,95.57,15703.0,86.6873,87.1157,86.6782,87.1157,15703.0
2018-11-20 13:10:00,95.56,95.56,95.18,95.19,14634.0,87.1066,87.1066,86.7602,86.7693,14634.0
2018-11-20 13:20:00,95.14,95.29,95.04,95.29,12956.0,86.7237,86.8605,86.6326,86.8605,12956.0
2018-11-20 13:30:00,95.28,95.36,95.17,95.22,14768.0,86.8514,86.9243,86.7511,86.7967,14768.0
2018-11-20 13:40:00,95.27,95.77,95.24,95.56,14258.0,86.8422,87.298,86.8149,87.1066,14258.0
2018-11-20 13:50:00,95.58,95.71,95.52,95.57,16689.0,87.1248,87.2433,87.0701,87.1157,16689.0
2018-11-20 14:00:00,95.51,95.56,95.14,95.24,12186.0,87.061,87.1066,86.7237,86.8149,12186.0
2018-11-20 14:10:00,95.29,95.88,95.29,95.85,11604.0,86.8605,87.3983,86.8605,87.3709,11604.0
2018-11-20 14:20:00,95.81,95.95,95.68,95.75,14771.0,87.3345,87.4621,87.216,87.2798,14771.0
2018-11-20 14:30:00,95.8,96.24,95.8,95.93,18484.0,87.3254,87.7264,87.3254,87.4439,18484.0
2018-11-20 14:40:00,95.93,96.05,95.75,95.98,11214.0,87.4439,87.5532,87.2798,87.4894,11214.0
2018-11-20 14:50:00,96.04,96.09,95.75,95.88,12419.0,87.5441,87.5897,87.2798,87.3983,12419.0
2018-11-20 15:00:00,95.88,96.08,95.6,95.84,18692.0,87.3983,87.5806,87.1431,87.3618,18692.0
2018-11-20 15:10:00,95.86,96.08,95.71,96.05,23381.0,87.3801,87.5806,87.2433,87.5532,23381.0
2018-11-20 15:20:00,96.06,96.09,95.82,95.99,47050.0,87.5624,87.5897,87.3436,87.4986,47050.0
2018-11-20 15:30:00,95.99,96.07,95.89,96.05,80853.0,87.4986,87.5715,87.4074,87.5532,80853.0
2018-11-20 15:40:00,96.04,96.05,95.77,95.81,69225.0,87.5441,87.5532,87.298,87.3345,69225.0
2018-11-20 15:50:00,95.82,95.9,95.64,95.74,93049.0,87.3436,87.4165,87.1795,87.2707,93049.0
2018-11-21 09:30:00,96.01,96.01,93.29,94.12,170073.0,87.5168,87.5168,85.0374,85.794,170073.0
2018-11-21 09:40:00,94.11,94.67,93.78,94.59,62040.0,85.7849,86.2953,85.4841,86.2224,62040.0
2018-11-21 09:50:00,94.62,94.66,93.94,94.66,29626.0,86.2497,86.2862,85.6299,86.2862,29626.0
2018-11-21 10:00:00,94.68,94.86,94.37,94.55,45088.0,86.3044,86.4685,86.0219,86.1859,45088.0
2018-11-21 10:10:00,94.61,94.93,94.52,94.69,39178.0,86.2406,86.5323,86.1586,86.3136,39178.0
2018-11-21 10:20:00,94.78,94.78,94.34,94.59,25515.0,86.3956,86.3956,85.9945,86.2224,25515.0
2018-11-21 10:30:00,94.6,94.68,94.35,94.55,40861.0,86.2315,86.3044,86.0036,86.1859,40861.0
2018-11-21 10:40:00,94.49,95.24,94.41,95.13,24486.0,86.1312,86.8149,86.0583,86.7146,24486.0
2018-11-21 10:50:00,95.11,95.52,94.97,95.48,15480.0,86.6964,87.0701,86.5688,87.0337,15480.0
2018-11-21 11:00:00,95.42,95.54,95.32,95.42,9835.0,86.979,87.0884,86.8878,86.979,9835.0
2018-11-21 11:10:00,95.49,95.92,95.38,95.88,20044.0,87.0428,87.4347,86.9425,87.3983,20044.0
2018-11-21 11:20:00,95.89,96.03,95.38,95.66,19325.0,87.4074,87.535,86.9425,87.1977,19325.0
2018-11-21 11:30:00,95.71,95.87,95.69,95.78,6347.0,87.2433,87.3892,87.2251,87.3071,6347.0
2018-11-21 11:40:00,95.81,95.88,95.75,95.84,7317.0,87.3345,87.3983,87.2798,87.3618,7317.0
2018-11-21 11:50:00,95.88,95.95,95.64,95.79,10856.0,87.3983,87.4621,87.1795,87.3162,10856.0
2018-11-21 12:00:00,95.8,96.03,95.76,95.94,12439.0,87.3254,87.535,87.2889,87.453,12439.0
2018-11-21 12:10:00,96.04,96.1,95.86,96.05,38649.0,87.5441,87.5988,87.3801,87.5532,38649.0
2018-11-21 12:20:00,96.05,96.31,95.96,96.31,19862.0,87.5532,87.7902,87.4712,87.7902,19862.0
2018-11-21 12:30:00,96.27,96.59,96.27,96.41,26181.0,87.7538,88.0455,87.7538,87.8814,26181.0
2018-11-21 12:40:00,96.41,96.67,96.4,96.6,9025.0,87.8814,88.1184,87.8723,88.0546,9025.0
2018-11-21 12:50:00,96.61,96.61,96.28,96.35,56963.0,88.0637,88.0637,87.7629,87.8267,56963.0
2018-11-21 13:00:00,96.35,96.54,96.35,96.43,15004.0,87.8267,87.9999,87.8267,87.8996,15004.0
2018-11-21 13:10:00,96.38,96.51,96.38,96.41,5626.0,87.8541,87.9726,87.8541,87.8814,5626.0
2018-11-21 13:20:00,96.33,96.33,96.16,96.22,7580.0,87.8085,87.8085,87.6535,87.7082,7580.0
2018-11-21 13:30:00,96.23,96.38,96.21,96.35,8102.0,87.7173,87.8541,87.6991,87.8267,8102.0
2018-11-21 13:40:00,96.39,96.51,96.34,96.42,6943.0,87.8632,87.9726,87.8176,87.8905,6943.0
2018-11-21 13:50:00,96.36,96.44,96.31,96.44,6466.0,87.8358,87.9087,87.7902,87.9087,6466.0
2018-11-21 14:00:00,96.42,96.47,96.37,96.42,5568.0,87.8905,87.9361,87.8449,87.8905,5568.0
2018-11-21 14:10:00,96.42,96.42,96.19,96.25,7818.0,87.8905,87.8905,87.6809,87.7356,7818.0
2018-11-21 14:20:00,96.24,96.38,96.19,96.34,6614.0,87.7264,87.8541,87.6809,87.8176,6614.0
2018-11-21 14:30:00,96.38,96.44,96.22,96.23,7406.0,87.8541,87.9087,87.7082,87.7173,7406.0
2018-11-21 14:40:00,96.22,96.3,96.1,96.21,8164.0,87.7082,87.7811,87.5988,87.6991,8164.0
2018-11-21 14:50:00,96.19,96.25,96.0,96.06,8811.0,87.6809,87.7356,87.5077,87.5624,8811.0
2018-11-21 15:00:00,96.03,96.12,95.91,96.12,15163.0,87.535,87.6171,87.4256,87.6171,15163.0
2018-11-21 15:10:00,96.11,96.12,95.86,95.86,18857.0,87.6079,87.6171,87.3801,87.3801,18857.0
2018-11-21 15:20:00,95.82,96.0,95.74,95.95,19501.0,87.3436,87.5077,87.2707,87.4621,19501.0
2018-11-21 15:30:00,95.95,95.95,95.58,95.64,27706.0,87.4621,87.4621,87.1248,87.1795,27706.0
2018-11-21 15:40:00,95.61,95.77,95.53,95.73,39145.0,87.1522,87.298,87.0792,87.2616,39145.0
2018-11-21 15:50:00,95.74,95.76,95.5,95.52,70594.0,87.2707,87.2889,87.0519,87.0701,70594.0
2018-11-23 09:30:00,94.95,95.94,94.62,95.94,38933.0,86.5506,87.453,86.2497,87.453,38933.0
2018-11-23 09:40:00,95.94,96.8,95.69,96.66,44138.0,87.453,88.2369,87.2251,88.1093,44138.0
2018-11-23 09:50:00,96.66,97.16,96.42,97.1,20645.0,88.1093,88.5651,87.8905,88.5104,20645.0
2018-11-23 10:00:00,97.08,97.69,97.07,97.65,23279.0,88.4921,89.0482,88.483,89.0117,23279.0
2018-11-23 10:10:00,97.65,97.95,97.46,97.89,16056.0,89.0117,89.2852,88.8385,89.2305,16056.0
2018-11-23 10:20:00,97.97,98.03,97.5,97.58,14841.0,89.3034,89.3581,88.875,88.9479,14841.0
2018-11-23 10:30:00,97.71,98.06,97.62,97.79,11826.0,89.0664,89.3854,88.9844,89.1393,11826.0
2018-11-23 10:40:00,97.78,97.84,97.62,97.77,11128.0,89.1302,89.1849,88.9844,89.1211,11128.0
2018-11-23 10:50:00,97.82,98.08,97.6,97.6,12372.0,89.1667,89.4037,88.9661,88.9661,12372.0
2018-11-23 11:00:00,97.61,97.81,97.39,97.4,15829.0,88.9752,89.1576,88.7747,88.7838,15829.0
2018-11-23 11:10:00,97.38,97.47,97.14,97.39,18149.0,88.7656,88.8476,88.5468,88.7747,18149.0
2018-11-23 11:20:00,97.28,97.28,97.01,97.05,7780.0,88.6744,88.6744,88.4283,88.4648,7780.0
2018-11-23 11:30:00,96.99,97.0,96.68,96.7,10802.0,88.4101,88.4192,88.1275,88.1457,10802.0
2018-11-23 11:40:00,96.71,97.06,96.64,97.06,8946.0,88.1549,88.4739,88.0911,88.4739,8946.0
2018-11-23 11:50:00,97.03,97.38,96.88,97.29,12253.0,88.4466,88.7656,88.3098,88.6836,12253.0
2018-11-23 12:00:00,97.26,97.29,97.03,97.09,8775.0,88.6562,88.6836,88.4466,88.5012,8775.0
2018-11-23 12:10:00,97.03,97.16,96.95,97.09,8440.0,88.4466,88.5651,88.3736,88.5012,8440.0
2018-11-23 12:20:00,97.03,97.13,96.9,96.91,7799.0,88.4466,88.5377,88.3281,88.3372,7799.0
2018-11-23 12:30:00,96.93,97.2,96.88,97.14,11181.0,88.3554,88.6015,88.3098,88.5468,11181.0
2018-11-23 12:40:00,97.18,97.34,97.11,97.18,19019.0,88.5833,88.7291,88.5195,88.5833,19019.0
2018-11-23 12:50:00,97.18,97.21,96.68,96.79,51336.0,88.5833,88.6106,88.1275,88.2278,51336.0
2018-11-26 09:30:00,97.34,97.72,97.05,97.45,18344.0,88.7291,89.0755,88.4648,88.8294,18344.0
2018-11-26 09:40:00,97.44,98.01,97.29,97.36,26001.0,88.8203,89.3399,88.6836,88.7474,26001.0
2018-11-26 09:50:00,97.33,97.4,96.86,97.26,35490.0,88.72,88.7838,88.2916,88.6562,35490.0
2018-11-26 10:00:00,97.36,97.41,97.14,97.36,14481.0,88.7474,88.7929,88.5468,88.7474,14481.0
2018-11-26 10:10:00,97.22,97.37,96.95,97.36,12070.0,88.6197,88.7565,88.3736,88.7474,12070.0
2018-11-26 10:20:00,97.32,97.68,96.96,97.34,19900.0,88.7109,89.0391,88.3827,88.7291,19900.0
2018-11-26 10:30:00,97.35,97.46,96.74,97.0,13564.0,88.7382,88.8385,88.1822,88.4192,13564.0
2018-11-26 10:40:00,96.97,97.3,96.9,97.26,7684.0,88.3919,88.6927,88.3281,88.6562,7684.0
2018-11-26 10:50:00,97.23,97.47,97.14,97.4,13541.0,88.6289,88.8476,88.5468,88.7838,13541.0
2018-11-26 11:00:00,97.4,97.47,97.3,97.36,15227.0,88.7838,88.8476,88.6927,88.7474,15227.0
2018-11-26 11:10:00,97.36,97.4,96.18,97.26,49625.0,88.7474,88.7838,87.6717,88.6562,49625.0
2018-11-26 11:20:00,97.26,97.38,96.81,96.84,13174.0,88.6562,88.7656,88.246,88.2734,13174.0
2018-11-26 11:30:00,96.81,96.88,96.43,96.61,8466.0,88.246,88.3098,87.8996,88.0637,8466.0
2018-11-26 11:40:00,96.57,96.62,96.27,96.31,6208.0,88.0272,88.0728,87.7538,87.7902,6208.0
2018-11-26 11:50:00,96.36,96.68,96.36,96.58,14227.0,87.8358,88.1275,87.8358,88.0364,14227.0
2018-11-26 12:00:00,96.58,96.64,96.42,96.64,8805.0,88.0364,88.0911,87.8905,88.0911,8805.0
2018-11-26 12:10:00,96.66,96.78,96.46,96.52,16361.0,88.1093,88.2187,87.927,87.9817,16361.0
2018-11-26 12:20:00,96.51,96.52,96.19,96.25,7740.0,87.9726,87.9817,87.6809,87.7356,7740.0
2018-11-26 12:30:00,96.22,96.22,95.92,96.0,9475.0,87.7082,87.7082,87.4347,87.5077,9475.0
2018-11-26 12:40:00,96.02,96.11,95.89,96.08,8035.0,87.5259,87.6079,87.4074,87.5806,8035.0
2018-11-26 12:50:00,96.09,96.27,96.09,96.24,10615.0,87.5897,87.7538,87.5897,87.7264,10615.0
2018-11-26 13:00:00,96.23,96.44,96.18,96.39,11550.0,87.7173,87.9087,87.6717,87.8632,11550.0
2018-11-26 13:10:00,96.37,96.6,96.37,96.54,8831.0,87.8449,88.0546,87.8449,87.9999,8831.0
2018-11-26 13:20:00,96.53,96.62,96.43,96.62,7910.0,87.9908,88.0728,87.8996,88.0728,7910.0
2018-11-26 13:30:00,96.64,96.64,96.35,96.4,12278.0,88.0911,88.0911,87.8267,87.8723,12278.0
2018-11-26 13:40:00,96.38,96.46,96.23,96.42,9005.0,87.8541,87.927,87.7173,87.8905,9005.0
2018-11-26 13:50:00,96.39,96.49,96.36,96.44,9810.0,87.8632,87.9543,87.8358,87.9087,9810.0
2018-11-26 14:00:00,96.51,96.6,96.33,96.54,14547.0,87.9726,88.0546,87.8085,87.9999,14547.0
2018-11-26 14:10:00,96.55,96.77,96.47,96.7,7631.0,88.009,88.2096,87.9361,88.1457,7631.0
2018-11-26 14:20:00,96.71,96.87,96.71,96.81,6461.0,88.1549,88.3007,88.1549,88.246,6461.0
2018-11-26 14:30:00,96.81,96.96,96.79,96.8,10825.0,88.246,88.3827,88.2278,88.2369,10825.0
2018-11-26 14:40:00,96.79,96.8,96.59,96.61,10180.0,88.2278,88.2369,88.0455,88.0637,10180.0
2018-11-26 14:50:00,96.62,96.69,96.54,96.64,15000.0,88.0728,88.1366,87.9999,88.0911,15000.0
2018-11-26 15:00:00,96.63,96.7,96.4,96.57,24999.0,88.0819,88.1457,87.8723,88.0272,24999.0
2018-11-26 15:10:00,96.56,96.64,96.52,96.54,9887.0,88.0181,88.0911,87.9817,87.9999,9887.0
2018-11-26 15:20:00,96.54,96.54,96.43,96.52,13641.0,87.9999,87.9999,87.8996,87.9817,13641.0
2018-11-26 15:30:00,96.53,96.6,96.47,96.49,23366.0,87.9908,88.0546,87.9361,87.9543,23366.0
2018-11-26 15:40:00,96.49,96.53,96.38,96.46,55210.0,87.9543,87.9908,87.8541,87.927,55210.0
2018-11-26 15:50:00,96.47,96.74,96.46,96.62,61436.0,87.9361,88.1822,87.927,88.0728,61436.0
2018-11-27 09:30:00,95.66,96.95,95.66,96.2,19974.0,87.1977,88.3736,87.1977,87.69,19974.0
2018-11-27 09:40:00,96.08,96.08,95.68,95.96,16572.0,87.5806,87.5806,87.216,87.4712,16572.0
2018-11-27 09:50:00,95.91,95.91,95.41,95.56,8619.0,87.4256,87.4256,86.9699,87.1066,8619.0
2018-11-27 10:00:00,95.59,95.82,95.21,95.29,13127.0,87.1339,87.3436,86.7876,86.8605,13127.0
2018-11-27 10:10:00,95.28,95.5,95.0,95.25,26139.0,86.8514,87.0519,86.5961,86.824,26139.0
2018-11-27 10:20:00,95.24,95.24,94.84,94.93,9111.0,86.8149,86.8149,86.4503,86.5323,9111.0
2018-11-27 10:30:00,94.91,95.13,94.77,94.88,19401.0,86.5141,86.7146,86.3865,86.4867,19401.0
2018-11-27 10:40:00,94.84,95.27,94.82,95.15,15500.0,86.4503,86.8422,86.4321,86.7329,15500.0
2018-11-27 10:50:00,95.17,95.58,95.17,95.29,25892.0,86.7511,87.1248,86.7511,86.8605,25892.0
2018-11-27 11:00:00,95.29,95.73,95.29,95.59,14742.0,86.8605,87.2616,86.8605,87.1339,14742.0
2018-11-27 11:10:00,95.55,95.63,95.06,95.09,20613.0,87.0975,87.1704,86.6508,86.6782,20613.0
2018-11-27 11:20:00,95.15,95.36,94.96,95.3,14950.0,86.7329,86.9243,86.5597,86.8696,14950.0
2018-11-27 11:30:00,95.29,95.57,95.16,95.39,7895.0,86.8605,87.1157,86.742,86.9516,7895.0
2018-11-27 11:40:00,95.4,95.43,95.22,95.33,8221.0,86.9607,86.9881,86.7967,86.8969,8221.0
2018-11-27 11:50:00,95.35,95.56,95.23,95.32,10406.0,86.9152,87.1066,86.8058,86.8878,10406.0
2018-11-27 12:00:00,95.34,95.55,95.27,95.51,7339.0,86.9061,87.0975,86.8422,87.061,7339.0
2018-11-27 12:10:00,95.59,95.59,95.19,95.24,13872.0,87.1339,87.1339,86.7693,86.8149,13872.0
2018-11-27 12:20:00,95.31,95.4,94.94,94.97,12236.0,86.8787,86.9607,86.5414,86.5688,12236.0
2018-11-27 12:30:00,94.93,95.2,94.85,95.2,14151.0,86.5323,86.7784,86.4594,86.7784,14151.0
2018-11-27 12:40:00,95.18,95.2,94.92,94.94,8408.0,86.7602,86.7784,86.5232,86.5414,8408.0
2018-11-27 12:50:00,94.95,94.98,94.86,94.9,28887.0,86.5506,86.5779,86.4685,86.505,28887.0
2018-11-27 13:00:00,94.9,95.03,94.87,94.96,14835.0,86.505,86.6235,86.4776,86.5597,14835.0
2018-11-27 13:10:00,94.99,95.09,94.75,94.76,16355.0,86.587,86.6782,86.3682,86.3774,16355.0
2018-11-27 13:20:00,94.78,94.82,94.65,94.81,12519.0,86.3956,86.4321,86.2771,86.4229,12519.0
2018-11-27 13:30:00,94.84,94.84,94.62,94.77,14079.0,86.4503,86.4503,86.2497,86.3865,14079.0
2018-11-27 13:40:00,94.77,95.07,94.71,95.0,33297.0,86.3865,86.6599,86.3318,86.5961,33297.0
2018-11-27 13:50:00,95.03,95.2,94.97,95.2,6659.0,86.6235,86.7784,86.5688,86.7784,6659.0
2018-11-27 14:00:00,95.22,95.24,95.1,95.14,15899.0,86.7967,86.8149,86.6873,86.7237,15899.0
2018-11-27 14:10:00,95.16,95.19,95.05,95.18,12921.0,86.742,86.7693,86.6417,86.7602,12921.0
2018-11-27 14:20:00,95.15,95.29,95.01,95.29,8209.0,86.7329,86.8605,86.6052,86.8605,8209.0
2018-11-27 14:30:00,95.29,95.35,95.21,95.21,9718.0,86.8605,86.9152,86.7876,86.7876,9718.0
2018-11-27 14:40:00,95.23,95.35,95.21,95.27,11521.0,86.8058,86.9152,86.7876,86.8422,11521.0
2018-11-27 14:50:00,95.26,95.29,95.14,95.14,16936.0,86.8331,86.8605,86.7237,86.7237,16936.0
2018-11-27 15:00:00,95.14,95.14,94.81,94.93,25029.0,86.7237,86.7237,86.4229,86.5323,25029.0
2018-11-27 15:10:00,94.92,95.09,94.82,94.92,22624.0,86.5232,86.6782,86.4321,86.5232,22624.0
2018-11-27 15:20:00,94.96,95.08,94.94,95.03,18761.0,86.5597,86.6691,86.5414,86.6235,18761.0
2018-11-27 15:30:00,95.04,95.2,94.9,95.18,23697.0,86.6326,86.7784,86.505,86.7602,23697.0
2018-11-27 15:40:00,95.17,95.51,95.17,95.44,34144.0,86.7511,87.061,86.7511,86.9972,34144.0
2018-11-27 15:50:00,95.41,95.42,95.27,95.41,56644.0,86.9699,86.979,86.8422,86.9699,56644.0
2018-11-28 09:30:00,95.15,95.36,94.55,95.23,38440.0,86.7329,86.9243,86.1859,86.8058,38440.0
2018-11-28 09:40:00,95.35,95.35,94.23,94.57,33505.0,86.9152,86.9152,85.8942,86.2042,33505.0
2018-11-28 09:50:00,94.51,94.75,94.03,94.34,18388.0,86.1495,86.3682,85.7119,85.9945,18388.0
2018-11-28 10:00:00,94.33,94.6,94.22,94.6,10851.0,85.9854,86.2315,85.8851,86.2315,10851.0
2018-11-28 10:10:00,94.65,94.88,94.54,94.65,16978.0,86.2771,86.4867,86.1768,86.2771,16978.0
2018-11-28 10:20:00,94.59,94.78,94.43,94.65,16599.0,86.2224,86.3956,86.0766,86.2771,16599.0
2018-11-28 10:30:00,94.62,94.69,94.31,94.42,56176.0,86.2497,86.3136,85.9672,86.0674,56176.0
2018-11-28 10:40:00,94.43,94.83,94.34,94.79,39076.0,86.0766,86.4412,85.9945,86.4047,39076.0
2018-11-28 10:50:00,94.84,94.89,94.5,94.53,35995.0,86.4503,86.4959,86.1404,86.1677,35995.0
2018-11-28 11:00:00,94.46,94.73,94.42,94.67,40605.0,86.1039,86.35,86.0674,86.2953,40605.0
2018-11-28 11:10:00,94.63,95.31,94.62,95.26,22198.0,86.2589,86.8787,86.2497,86.8331,22198.0
2018-11-28 11:20:00,95.21,95.21,94.89,95.21,9088.0,86.7876,86.7876,86.4959,86.7876,9088.0
2018-11-28 11:30:00,95.16,95.27,94.94,95.02,7653.0,86.742,86.8422,86.5414,86.6144,7653.0
2018-11-28 11:40:00,95.03,95.05,94.84,94.9,9757.0,86.6235,86.6417,86.4503,86.505,9757.0
2018-11-28 11:50:00,94.91,95.05,94.82,95.0,13570.0,86.5141,86.6417,86.4321,86.5961,13570.0
2018-11-28 12:00:00,95.04,95.96,95.01,95.88,18817.0,86.6326,87.4712,86.6052,87.3983,18817.0
2018-11-28 12:10:00,95.95,95.95,95.67,95.73,13237.0,87.4621,87.4621,87.2069,87.2616,13237.0
2018-11-28 12:20:00,95.69,95.78,95.45,95.56,15826.0,87.2251,87.3071,87.0063,87.1066,15826.0
2018-11-28 12:30:00,95.62,95.69,95.39,95.69,12840.0,87.1613,87.2251,86.9516,87.2251,12840.0
2018-11-28 12:40:00,95.75,95.9,95.6,95.9,9819.0,87.2798,87.4165,87.1431,87.4165,9819.0
2018-11-28 12:50:00,95.98,96.2,95.77,95.89,14109.0,87.4894,87.69,87.298,87.4074,14109.0
2018-11-28 13:00:00,95.91,95.99,95.68,95.94,7280.0,87.4256,87.4986,87.216,87.453,7280.0
2018-11-28 13:10:00,95.98,96.12,95.91,96.12,12790.0,87.4894,87.6171,87.4256,87.6171,12790.0
2018-11-28 13:20:00,96.09,96.09,95.84,96.07,19219.0,87.5897,87.5897,87.3618,87.5715,19219.0
2018-11-28 13:30:00,96.07,96.12,95.91,96.11,6343.0,87.5715,87.6171,87.4256,87.6079,6343.0
2018-11-28 13:40:00,96.1,96.17,96.02,96.16,8006.0,87.5988,87.6626,87.5259,87.6535,8006.0
2018-11-28 13:50:00,96.16,96.16,95.95,96.07,15915.0,87.6535,87.6535,87.4621,87.5715,15915.0
2018-11-28 14:00:00,96.09,96.14,96.0,96.11,8388.0,87.5897,87.6353,87.5077,87.6079,8388.0
2018-11-28 14:10:00,96.11,96.14,95.98,96.11,9141.0,87.6079,87.6353,87.4894,87.6079,9141.0
2018-11-28 14:20:00,96.09,96.19,95.9,95.93,28403.0,87.5897,87.6809,87.4165,87.4439,28403.0
2018-11-28 14:30:00,95.9,95.99,95.78,95.78,10141.0,87.4165,87.4986,87.3071,87.3071,10141.0
2018-11-28 14:40:00,95.83,96.03,95.82,95.94,18198.0,87.3527,87.535,87.3436,87.453,18198.0
2018-11-28 14:50:00,95.95,96.07,95.83,95.89,10830.0,87.4621,87.5715,87.3527,87.4074,10830.0
2018-11-28 15:00:00,95.88,95.98,95.82,95.87,14213.0,87.3983,87.4894,87.3436,87.3892,14213.0
2018-11-28 15:10:00,95.85,95.95,95.83,95.92,8941.0,87.3709,87.4621,87.3527,87.4347,8941.0
2018-11-28 15:20:00,95.92,96.31,95.92,96.31,14161.0,87.4347,87.7902,87.4347,87.7902,14161.0
2018-11-28 15:30:00,96.3,96.55,96.22,96.48,12650.0,87.7811,88.009,87.7082,87.9452,12650.0
2018-11-28 15:40:00,96.49,96.69,96.46,96.66,37304.0,87.9543,88.1366,87.927,88.1093,37304.0
2018-11-28 15:50:00,96.65,96.66,96.55,96.66,57787.0,88.1002,88.1093,88.009,88.1093,57787.0
2018-11-29 09:30:00,96.7,96.7,95.88,96.44,33689.0,88.1457,88.1457,87.3983,87.9087,33689.0
2018-11-29 09:40:00,96.41,96.75,95.9,96.0,22703.0,87.8814,88.1913,87.4165,87.5077,22703.0
2018-11-29 09:50:00,96.0,96.12,95.67,95.76,17137.0,87.5077,87.6171,87.2069,87.2889,17137.0
2018-11-29 10:00:00,95.7,95.72,95.03,95.22,8634.0,87.2342,87.2524,86.6235,86.7967,8634.0
2018-11-29 10:10:00,95.22,95.25,95.02,95.02,7928.0,86.7967,86.824,86.6144,86.6144,7928.0
2018-11-29 10:20:00,94.99,95.0,94.78,94.88,35013.0,86.587,86.5961,86.3956,86.4867,35013.0
2018-11-29 10:30:00,94.88,95.32,94.62,94.62,18199.0,86.4867,86.8878,86.2497,86.2497,18199.0
2018-11-29 10:40:00,94.63,94.89,94.41,94.59,11457.0,86.2589,86.4959,86.0583,86.2224,11457.0
2018-11-29 10:50:00,94.52,94.83,94.39,94.75,49953.0,86.1586,86.4412,86.0401,86.3682,49953.0
2018-11-29 11:00:00,94.76,95.36,94.76,95.34,14752.0,86.3774,86.9243,86.3774,86.9061,14752.0
2018-11-29 11:10:00,95.34,95.43,95.15,95.26,12213.0,86.9061,86.9881,86.7329,86.8331,12213.0
2018-11-29 11:20:00,95.24,95.57,95.24,95.48,7301.0,86.8149,87.1157,86.8149,87.0337,7301.0
2018-11-29 11:30:00,95.52,95.66,95.44,95.64,6464.0,87.0701,87.1977,86.9972,87.1795,6464.0
2018-11-29 11:40:00,95.65,95.92,95.62,95.88,6770.0,87.1886,87.4347,87.1613,87.3983,6770.0
2018-11-29 11:50:00,95.88,95.91,95.69,95.9,8143.0,87.3983,87.4256,87.2251,87.4165,8143.0
2018-11-29 12:00:00,95.84,95.88,95.71,95.75,8425.0,87.3618,87.3983,87.2433,87.2798,8425.0
2018-11-29 12:10:00,95.72,95.87,95.65,95.86,11864.0,87.2524,87.3892,87.1886,87.3801,11864.0
2018-11-29 12:20:00,95.77,95.82,95.59,95.73,5205.0,87.298,87.3436,87.1339,87.2616,5205.0
2018-11-29 12:30:00,95.69,95.85,95.58,95.68,7918.0,87.2251,87.3709,87.1248,87.216,7918.0
2018-11-29 12:40:00,95.73,95.86,95.69,95.77,4175.0,87.2616,87.3801,87.2251,87.298,4175.0
2018-11-29 12:50:00,95.8,95.88,95.6,95.66,10108.0,87.3254,87.3983,87.1431,87.1977,10108.0
2018-11-29 13:00:00,95.61,95.61,95.37,95.5,8835.0,87.1522,87.1522,86.9334,87.0519,8835.0
2018-11-29 13:10:00,95.48,95.55,95.42,95.46,4625.0,87.0337,87.0975,86.979,87.0154,4625.0
2018-11-29 13:20:00,95.45,95.6,95.4,95.56,4841.0,87.0063,87.1431,86.9607,87.1066,4841.0
2018-11-29 13:30:00,95.52,95.63,95.45,95.48,4834.0,87.0701,87.1704,87.0063,87.0337,4834.0
2018-11-29 13:40:00,95.47,95.76,95.47,95.76,7172.0,87.0246,87.2889,87.0246,87.2889,7172.0
2018-11-29 13:50:00,95.81,95.93,95.73,95.82,5022.0,87.3345,87.4439,87.2616,87.3436,5022.0
2018-11-29 14:00:00,95.78,95.92,95.76,95.92,8980.0,87.3071,87.4347,87.2889,87.4347,8980.0
2018-11-29 14:10:00,95.94,96.58,95.85,96.58,15038.0,87.453,88.0364,87.3709,88.0364,15038.0
2018-11-29 14:20:00,96.5,96.52,96.34,96.44,8756.0,87.9634,87.9817,87.8176,87.9087,8756.0
2018-11-29 14:30:00,96.43,96.63,96.43,96.55,9540.0,87.8996,88.0819,87.8996,88.009,9540.0
2018-11-29 14:40:00,96.54,96.65,96.51,96.62,13282.0,87.9999,88.1002,87.9726,88.0728,13282.0
2018-11-29 14:50:00,96.63,96.87,96.62,96.87,9123.0,88.0819,88.3007,88.0728,88.3007,9123.0
2018-11-29 15:00:00,96.84,96.86,96.66,96.86,15523.0,88.2734,88.2916,88.1093,88.2916,15523.0
2018-11-29 15:10:00,96.86,96.86,96.68,96.72,12535.0,88.2916,88.2916,88.1275,88.164,12535.0
2018-11-29 15:20:00,96.74,96.75,96.54,96.65,24848.0,88.1822,88.1913,87.9999,88.1002,24848.0
2018-11-29 15:30:00,96.57,96.65,96.51,96.58,48337.0,88.0272,88.1002,87.9726,88.0364,48337.0
2018-11-29 15:40:00,96.56,96.62,96.48,96.51,54486.0,88.0181,88.0728,87.9452,87.9726,54486.0
2018-11-29 15:50:00,96.5,96.58,96.33,96.41,99528.0,87.9634,88.0364,87.8085,87.8814,99528.0
2018-11-30 09:30:00,96.0,96.83,96.0,96.83,21231.0,87.5077,88.2642,87.5077,88.2642,21231.0
2018-11-30 09:40:00,96.76,96.76,96.09,96.39,21608.0,88.2004,88.2004,87.5897,87.8632,21608.0
2018-11-30 09:50:00,96.33,96.9,96.3,96.9,16717.0,87.8085,88.3281,87.7811,88.3281,16717.0
2018-11-30 10:00:00,96.84,97.28,96.42,97.28,23957.0,88.2734,88.6744,87.8905,88.6744,23957.0
2018-11-30 10:10:00,97.23,97.29,96.77,96.86,15895.0,88.6289,88.6836,88.2096,88.2916,15895.0
2018-11-30 10:20:00,96.78,97.11,96.76,96.89,8384.0,88.2187,88.5195,88.2004,88.3189,8384.0
2018-11-30 10:30:00,96.89,97.28,96.82,97.2,5936.0,88.3189,88.6744,88.2551,88.6015,5936.0
2018-11-30 10:40:00,97.14,97.29,96.82,96.97,8837.0,88.5468,88.6836,88.2551,88.3919,8837.0
2018-11-30 10:50:00,96.95,97.11,96.8,96.95,10506.0,88.3736,88.5195,88.2369,88.3736,10506.0
2018-11-30 11:00:00,96.89,96.9,96.56,96.7,9520.0,88.3189,88.3281,88.0181,88.1457,9520.0
2018-11-30 11:10:00,96.68,96.72,96.56,96.65,6329.0,88.1275,88.164,88.0181,88.1002,6329.0
2018-11-30 11:20:00,96.68,96.77,96.22,96.41,11167.0,88.1275,88.2096,87.7082,87.8814,11167.0
2018-11-30 11:30:00,96.31,96.32,96.18,96.23,12112.0,87.7902,87.7994,87.6717,87.7173,12112.0
2018-11-30 11:40:00,96.24,96.24,95.95,96.02,49129.0,87.7264,87.7264,87.4621,87.5259,49129.0
2018-11-30 11:50:00,96.01,96.07,95.89,95.92,17319.0,87.5168,87.5715,87.4074,87.4347,17319.0
2018-11-30 12:00:00,95.94,95.95,95.61,95.91,25750.0,87.453,87.4621,87.1522,87.4256,25750.0
2018-11-30 12:10:00,95.94,95.99,95.79,95.79,7581.0,87.453,87.4986,87.3162,87.3162,7581.0
2018-11-30 12:20:00,95.75,95.81,95.4,95.45,11250.0,87.2798,87.3345,86.9607,87.0063,11250.0
2018-11-30 12:30:00,95.46,95.48,95.32,95.39,7557.0,87.0154,87.0337,86.8878,86.9516,7557.0
2018-11-30 12:40:00,95.4,95.52,95.32,95.45,9037.0,86.9607,87.0701,86.8878,87.0063,9037.0
2018-11-30 12:50:00,95.44,95.5,95.4,95.43,6007.0,86.9972,87.0519,86.9607,86.9881,6007.0
2018-11-30 13:00:00,95.4,95.53,95.33,95.33,16098.0,86.9607,87.0792,86.8969,86.8969,16098.0
2018-11-30 13:10:00,95.28,95.47,95.28,95.32,8123.0,86.8514,87.0246,86.8514,86.8878,8123.0
2018-11-30 13:20:00,95.29,95.46,95.29,95.38,9442.0,86.8605,87.0154,86.8605,86.9425,9442.0
2018-11-30 13:30:00,95.37,95.51,95.22,95.51,20235.0,86.9334,87.061,86.7967,87.061,20235.0
2018-11-30 13:40:00,95.56,95.7,95.49,95.7,5802.0,87.1066,87.2342,87.0428,87.2342,5802.0
2018-11-30 13:50:00,95.74,95.85,95.7,95.71,5687.0,87.2707,87.3709,87.2342,87.2433,5687.0
2018-11-30 14:00:00,95.71,95.73,95.58,95.6,11572.0,87.2433,87.2616,87.1248,87.1431,11572.0
2018-11-30 14:10:00,95.59,95.82,95.46,95.46,14513.0,87.1339,87.3436,87.0154,87.0154,14513.0
2018-11-30 14:20:00,95.47,95.77,95.47,95.67,57268.0,87.0246,87.298,87.0246,87.2069,57268.0
2018-11-30 14:30:00,95.67,95.75,95.63,95.67,7705.0,87.2069,87.2798,87.1704,87.2069,7705.0
2018-11-30 14:40:00,95.65,95.81,95.65,95.74,12088.0,87.1886,87.3345,87.1886,87.2707,12088.0
2018-11-30 14:50:00,95.72,95.81,95.64,95.8,15012.0,87.2524,87.3345,87.1795,87.3254,15012.0
2018-11-30 15:00:00,95.8,96.08,95.8,96.08,17601.0,87.3254,87.5806,87.3254,87.5806,17601.0
2018-11-30 15:10:00,96.11,96.18,96.0,96.15,13987.0,87.6079,87.6717,87.5077,87.6444,13987.0
2018-11-30 15:20:00,96.15,96.52,96.14,96.48,24584.0,87.6444,87.9817,87.6353,87.9452,24584.0
2018-11-30 15:30:00,96.48,96.74,96.46,96.71,30605.0,87.9452,88.1822,87.927,88.1549,30605.0
2018-11-30 15:40:00,96.71,96.76,96.41,96.48,36710.0,88.1549,88.2004,87.8814,87.9452,36710.0
2018-11-30 15:50:00,96.46,96.51,96.31,96.32,79474.0,87.927,87.9726,87.7902,87.7994,79474.0
2018-12-03 09:30:00,98.59,99.71,98.39,99.38,66949.0,89.8686,90.8895,89.6862,90.5887,66949.0
2018-12-03 09:40:00,99.41,100.36,99.38,100.27,88529.0,90.616,91.482,90.5887,91.3999,88529.0
2018-12-03 09:50:00,100.25,100.34,99.65,99.68,66763.0,91.3817,91.4637,90.8348,90.8621,66763.0
2018-12-03 10:00:00,99.71,99.72,98.91,99.05,93877.0,90.8895,90.8986,90.1602,90.2879,93877.0
2018-12-03 10:10:00,99.04,99.8,98.8,99.76,49360.0,90.2787,90.9715,90.06,90.9351,49360.0
2018-12-03 10:20:00,99.8,99.93,99.44,99.58,49279.0,90.9715,91.09,90.6434,90.771,49279.0
2018-12-03 10:30:00,99.59,99.63,98.88,98.89,32416.0,90.7801,90.8166,90.1329,90.142,32416.0
2018-12-03 10:40:00,98.88,98.91,98.53,98.69,33727.0,90.1329,90.1602,89.8139,89.9597,33727.0
2018-12-03 10:50:00,98.7,98.85,98.58,98.76,30959.0,89.9688,90.1056,89.8594,90.0235,30959.0
2018-12-03 11:00:00,98.78,98.86,98.4,98.77,27351.0,90.0417,90.1147,89.6954,90.0326,27351.0
2018-12-03 11:10:00,98.7,98.8,98.39,98.44,26317.0,89.9688,90.06,89.6862,89.7318,26317.0
2018-12-03 11:20:00,98.44,98.68,98.27,98.33,22328.0,89.7318,89.9506,89.5769,89.6316,22328.0
2018-12-03 11:30:00,98.36,98.47,98.12,98.16,24366.0,89.6589,89.7592,89.4401,89.4766,24366.0
2018-12-03 11:40:00,98.14,98.15,97.67,97.76,17382.0,89.4584,89.4675,89.0299,89.112,17382.0
2018-12-03 11:50:00,97.71,97.96,97.6,97.84,14644.0,89.0664,89.2943,88.9661,89.1849,14644.0
2018-12-03 12:00:00,97.85,98.05,97.78,98.03,20320.0,89.194,89.3763,89.1302,89.3581,20320.0
2018-12-03 12:10:00,98.07,98.34,98.04,98.18,13612.0,89.3946,89.6407,89.3672,89.4948,13612.0
2018-12-03 12:20:00,98.17,98.35,98.14,98.27,16880.0,89.4857,89.6498,89.4584,89.5769,16880.0
2018-12-03 12:30:00,98.32,98.59,98.26,98.39,19116.0,89.6224,89.8686,89.5677,89.6862,19116.0
2018-12-03 12:40:00,98.38,98.46,98.18,98.28,17391.0,89.6771,89.7501,89.4948,89.586,17391.0
2018-12-03 12:50:00,98.26,98.36,98.12,98.23,19049.0,89.5677,89.6589,89.4401,89.5404,19049.0
2018-12-03 13:00:00,98.33,98.41,98.28,98.36,12698.0,89.6316,89.7045,89.586,89.6589,12698.0
2018-12-03 13:10:00,98.33,98.43,98.28,98.34,14337.0,89.6316,89.7227,89.586,89.6407,14337.0
2018-12-03 13:20:00,98.4,98.75,98.37,98.67,14801.0,89.6954,90.0144,89.668,89.9415,14801.0
2018-12-03 13:30:00,98.65,98.65,98.37,98.41,13679.0,89.9232,89.9232,89.668,89.7045,13679.0
2018-12-03 13:40:00,98.46,98.56,98.04,98.17,22614.0,89.7501,89.8412,89.3672,89.4857,22614.0
2018-12-03 13:50:00,98.13,98.3,98.05,98.2,9455.0,89.4492,89.6042,89.3763,89.5131,9455.0
2018-12-03 14:00:00,98.24,98.37,97.92,98.02,12688.0,89.5495,89.668,89.2578,89.349,12688.0
2018-12-03 14:10:00,98.09,98.3,98.03,98.22,11963.0,89.4128,89.6042,89.3581,89.5313,11963.0
2018-12-03 14:20:00,98.2,98.31,98.12,98.23,13071.0,89.5131,89.6133,89.4401,89.5404,13071.0
2018-12-03 14:30:00,98.25,98.41,98.24,98.27,37798.0,89.5586,89.7045,89.5495,89.5769,37798.0
2018-12-03 14:40:00,98.22,98.24,98.0,98.11,29707.0,89.5313,89.5495,89.3307,89.431,29707.0
2018-12-03 14:50:00,98.11,98.12,97.91,97.97,27820.0,89.431,89.4401,89.2487,89.3034,27820.0
2018-12-03 15:00:00,97.99,98.07,97.86,97.97,29552.0,89.3216,89.3946,89.2031,89.3034,29552.0
2018-12-03 15:10:00,97.97,98.16,97.97,98.11,37128.0,89.3034,89.4766,89.3034,89.431,37128.0
2018-12-03 15:20:00,98.15,98.22,97.96,98.11,23766.0,89.4675,89.5313,89.2943,89.431,23766.0
2018-12-03 15:30:00,98.14,98.25,98.0,98.19,32431.0,89.4584,89.5586,89.3307,89.5039,32431.0
2018-12-03 15:40:00,98.21,98.25,98.03,98.14,42099.0,89.5222,89.5586,89.3581,89.4584,42099.0
2018-12-03 15:50:00,98.15,98.46,98.04,98.46,132950.0,89.4675,89.7501,89.3672,89.7501,132950.0
2018-12-04 09:30:00,98.18,99.72,98.18,99.46,22436.0,89.4948,90.8986,89.4948,90.6616,22436.0
2018-12-04 09:40:00,99.48,99.82,99.01,99.16,37921.0,90.6798,90.9897,90.2514,90.3881,37921.0
2018-12-04 09:50:00,99.14,99.38,98.43,98.71,45146.0,90.3699,90.5887,89.7227,89.9779,45146.0
2018-12-04 10:00:00,98.64,98.67,98.11,98.11,18981.0,89.9141,89.9415,89.431,89.431,18981.0
2018-12-04 10:10:00,98.11,98.24,97.79,97.79,11573.0,89.431,89.5495,89.1393,89.1393,11573.0
2018-12-04 10:20:00,97.78,97.98,97.76,97.98,9083.0,89.1302,89.3125,89.112,89.3125,9083.0
2018-12-04 10:30:00,98.03,98.03,97.56,97.71,16164.0,89.3581,89.3581,88.9297,89.0664,16164.0
2018-12-04 10:40:00,97.78,97.99,97.77,97.81,11985.0,89.1302,89.3216,89.1211,89.1576,11985.0
2018-12-04 10:50:00,97.76,97.76,97.48,97.48,9289.0,89.112,89.112,88.8567,88.8567,9289.0
2018-12-04 11:00:00,97.41,97.49,97.15,97.41,13813.0,88.7929,88.8659,88.5559,88.7929,13813.0
2018-12-04 11:10:00,97.37,97.37,96.77,96.8,17740.0,88.7565,88.7565,88.2096,88.2369,17740.0
2018-12-04 11:20:00,96.8,96.91,96.41,96.48,41380.0,88.2369,88.3372,87.8814,87.9452,41380.0
2018-12-04 11:30:00,96.45,96.52,96.13,96.22,20699.0,87.9179,87.9817,87.6262,87.7082,20699.0
2018-12-04 11:40:00,96.23,96.54,96.19,96.28,18821.0,87.7173,87.9999,87.6809,87.7629,18821.0
2018-12-04 11:50:00,96.23,96.46,96.23,96.35,10174.0,87.7173,87.927,87.7173,87.8267,10174.0
2018-12-04 12:00:00,96.32,96.6,95.61,95.81,25401.0,87.7994,88.0546,87.1522,87.3345,25401.0
2018-12-04 12:10:00,95.73,95.86,95.39,95.55,14068.0,87.2616,87.3801,86.9516,87.0975,14068.0
2018-12-04 12:20:00,95.43,95.46,95.01,95.02,19708.0,86.9881,87.0154,86.6052,86.6144,19708.0
2018-12-04 12:30:00,95.0,95.31,94.78,95.12,66706.0,86.5961,86.8787,86.3956,86.7055,66706.0
2018-12-04 12:40:00,95.09,95.21,95.01,95.17,27679.0,86.6782,86.7876,86.6052,86.7511,27679.0
2018-12-04 12:50:00,95.15,95.21,94.85,94.88,48302.0,86.7329,86.7876,86.4594,86.4867,48302.0
2018-12-04 13:00:00,94.85,95.15,94.76,94.83,24504.0,86.4594,86.7329,86.3774,86.4412,24504.0
2018-12-04 13:10:00,94.83,94.94,94.64,94.67,62360.0,86.4412,86.5414,86.268,86.2953,62360.0
2018-12-04 13:20:00,94.67,94.68,93.91,94.0,155546.0,86.2953,86.3044,85.6026,85.6846,155546.0
2018-12-04 13:30:00,94.04,94.08,93.77,93.83,53023.0,85.7211,85.7575,85.4749,85.5296,53023.0
2018-12-04 13:40:00,93.8,94.41,93.57,94.36,38610.0,85.5023,86.0583,85.2926,86.0127,38610.0
2018-12-04 13:50:00,94.41,94.89,94.36,94.6,17457.0,86.0583,86.4959,86.0127,86.2315,17457.0
2018-12-04 14:00:00,94.56,94.57,94.03,94.31,37395.0,86.1951,86.2042,85.7119,85.9672,37395.0
2018-12-04 14:10:00,94.31,94.64,94.27,94.56,47763.0,85.9672,86.268,85.9307,86.1951,47763.0
2018-12-04 14:20:00,94.57,94.57,94.1,94.2,22719.0,86.2042,86.2042,85.7757,85.8669,22719.0
2018-12-04 14:30:00,94.2,94.53,94.2,94.36,16983.0,85.8669,86.1677,85.8669,86.0127,16983.0
2018-12-04 14:40:00,94.37,94.47,94.24,94.47,29496.0,86.0219,86.113,85.9034,86.113,29496.0
2018-12-04 14:50:00,94.45,94.59,94.23,94.23,24507.0,86.0948,86.2224,85.8942,85.8942,24507.0
2018-12-04 15:00:00,94.22,94.22,93.77,93.82,26958.0,85.8851,85.8851,85.4749,85.5205,26958.0
2018-12-04 15:10:00,93.82,93.93,93.54,93.61,43188.0,85.5205,85.6208,85.2653,85.3291,43188.0
2018-12-04 15:20:00,93.61,93.77,93.4,93.49,57780.0,85.3291,85.4749,85.1377,85.2197,57780.0
2018-12-04 15:30:00,93.48,93.76,93.4,93.45,88741.0,85.2106,85.4658,85.1377,85.1832,88741.0
2018-12-04 15:40:00,93.42,93.53,93.19,93.38,117115.0,85.1559,85.2562,84.9462,85.1194,117115.0
2018-12-04 15:50:00,93.37,93.52,93.01,93.18,172511.0,85.1103,85.2471,84.7822,84.9371,172511.0
2018-12-06 09:30:00,92.19,92.19,90.31,90.59,77628.0,84.0347,84.0347,82.321,82.5762,77628.0
2018-12-06 09:40:00,90.55,90.74,88.94,89.0,92623.0,82.5398,82.713,81.0722,81.1269,92623.0
2018-12-06 09:50:00,88.98,89.15,88.54,88.87,58446.0,81.1087,81.2636,80.7076,81.0084,58446.0
2018-12-06 10:00:00,88.89,89.5,88.83,89.38,31443.0,81.0266,81.5827,80.9719,81.4733,31443.0
2018-12-06 10:10:00,89.39,89.63,89.15,89.28,59802.0,81.4824,81.7012,81.2636,81.3821,59802.0
2018-12-06 10:20:00,89.3,89.6,89.0,89.27,59177.0,81.4004,81.6738,81.1269,81.373,59177.0
2018-12-06 10:30:00,89.28,89.28,88.89,89.14,38429.0,81.3821,81.3821,81.0266,81.2545,38429.0
2018-12-06 10:40:00,89.1,89.54,88.92,89.05,29493.0,81.2181,81.6191,81.054,81.1725,29493.0
2018-12-06 10:50:00,89.06,89.19,88.68,88.82,40435.0,81.1816,81.3001,80.8352,80.9628,40435.0
2018-12-06 11:00:00,88.88,88.96,88.29,88.43,40701.0,81.0175,81.0904,80.4797,80.6073,40701.0
2018-12-06 11:10:00,88.38,88.43,88.02,88.2,58129.0,80.5617,80.6073,80.2336,80.3977,58129.0
2018-12-06 11:20:00,88.15,88.6,88.12,88.35,67533.0,80.3521,80.7623,80.3247,80.5344,67533.0
2018-12-06 11:30:00,88.36,88.7,88.36,88.59,51108.0,80.5435,80.8534,80.5435,80.7532,51108.0
2018-12-06 11:40:00,88.59,89.36,88.59,89.09,24051.0,80.7532,81.4551,80.7532,81.2089,24051.0
2018-12-06 11:50:00,89.06,89.48,89.03,89.21,21877.0,81.1816,81.5644,81.1542,81.3183,21877.0
2018-12-06 12:00:00,89.23,89.49,89.06,89.23,40101.0,81.3366,81.5736,81.1816,81.3366,40101.0
2018-12-06 12:10:00,89.22,89.65,89.14,89.36,54455.0,81.3274,81.7194,81.2545,81.4551,54455.0
2018-12-06 12:20:00,89.35,89.45,89.19,89.43,41291.0,81.4459,81.5371,81.3001,81.5189,41291.0
2018-12-06 12:30:00,89.47,89.47,88.89,88.93,50650.0,81.5553,81.5553,81.0266,81.0631,50650.0
2018-12-06 12:40:00,88.87,89.19,88.83,89.12,27148.0,81.0084,81.3001,80.9719,81.2363,27148.0
2018-12-06 12:50:00,89.03,89.51,88.97,89.33,40287.0,81.1542,81.5918,81.0996,81.4277,40287.0
2018-12-06 13:00:00,89.33,89.33,89.0,89.04,23678.0,81.4277,81.4277,81.1269,81.1634,23678.0
2018-12-06 13:10:00,89.06,89.28,89.06,89.17,14321.0,81.1816,81.3821,81.1816,81.2819,14321.0
2018-12-06 13:20:00,89.14,89.51,89.08,89.32,24090.0,81.2545,81.5918,81.1998,81.4186,24090.0
2018-12-06 13:30:00,89.27,89.4,89.11,89.39,36255.0,81.373,81.4915,81.2272,81.4824,36255.0
2018-12-06 13:40:00,89.38,89.76,89.38,89.74,20248.0,81.4733,81.8197,81.4733,81.8014,20248.0
2018-12-06 13:50:00,89.75,90.07,89.71,90.06,12692.0,81.8106,82.1022,81.7741,82.0931,12692.0
2018-12-06 14:00:00,90.08,90.2,89.81,89.87,18234.0,82.1114,82.2207,81.8652,81.9199,18234.0
2018-12-06 14:10:00,89.86,89.87,89.4,89.46,21783.0,81.9108,81.9199,81.4915,81.5462,21783.0
2018-12-06 14:20:00,89.5,89.78,89.45,89.75,19388.0,81.5827,81.8379,81.5371,81.8106,19388.0
2018-12-06 14:30:00,89.8,89.82,89.52,89.73,32818.0,81.8561,81.8744,81.6009,81.7923,32818.0
2018-12-06 14:40:00,89.77,89.96,89.51,89.72,34503.0,81.8288,82.002,81.5918,81.7832,34503.0
2018-12-06 14:50:00,89.75,90.23,89.73,90.12,26590.0,81.8106,82.2481,81.7923,82.1478,26590.0
2018-12-06 15:00:00,90.11,90.36,89.93,90.03,20619.0,82.1387,82.3666,81.9746,82.0658,20619.0
2018-12-06 15:10:00,90.03,90.27,89.96,90.22,33526.0,82.0658,82.2846,82.002,82.239,33526.0
2018-12-06 15:20:00,90.19,90.32,89.97,90.22,22650.0,82.2116,82.3301,82.0111,82.239,22650.0
2018-12-06 15:30:00,90.2,90.79,90.2,90.7,41163.0,82.2207,82.7586,82.2207,82.6765,41163.0
2018-12-06 15:40:00,90.68,91.07,90.44,91.06,48166.0,82.6583,83.0138,82.4395,83.0047,48166.0
2018-12-06 15:50:00,91.05,91.22,91.01,91.18,108542.0,82.9956,83.1505,82.9591,83.1141,108542.0
2018-12-07 09:30:00,91.32,91.48,90.62,91.1,66271.0,83.2417,83.3875,82.6036,83.0411,66271.0
2018-12-07 09:40:00,90.98,91.54,90.98,91.12,43766.0,82.9317,83.4422,82.9317,83.0594,43766.0
2018-12-07 09:50:00,91.0,91.75,91.0,91.48,19874.0,82.95,83.6336,82.95,83.3875,19874.0
2018-12-07 10:00:00,91.66,92.23,91.66,92.07,37383.0,83.5516,84.0712,83.5516,83.9253,37383.0
2018-12-07 10:10:00,92.07,92.09,91.32,91.32,48300.0,83.9253,83.9436,83.2417,83.2417,48300.0
2018-12-07 10:20:00,91.26,91.44,91.03,91.3,17254.0,83.187,83.3511,82.9773,83.2234,17254.0
2018-12-07 10:30:00,91.33,91.35,90.75,90.82,14569.0,83.2508,83.269,82.7221,82.7859,14569.0
2018-12-07 10:40:00,90.89,91.26,90.83,90.83,18435.0,82.8497,83.187,82.795,82.795,18435.0
2018-12-07 10:50:00,90.89,91.22,90.87,91.13,16332.0,82.8497,83.1505,82.8315,83.0685,16332.0
2018-12-07 11:00:00,91.11,91.2,90.59,90.7,17892.0,83.0502,83.1323,82.5762,82.6765,17892.0
2018-12-07 11:10:00,90.7,90.76,90.18,90.32,18244.0,82.6765,82.7312,82.2025,82.3301,18244.0
2018-12-07 11:20:00,90.35,90.41,90.07,90.3,25591.0,82.3575,82.4122,82.1022,82.3119,25591.0
2018-12-07 11:30:00,90.25,90.52,90.15,90.43,12857.0,82.2663,82.5124,82.1752,82.4304,12857.0
2018-12-07 11:40:00,90.44,90.56,90.27,90.49,10236.0,82.4395,82.5489,82.2846,82.4851,10236.0
2018-12-07 11:50:00,90.48,90.48,90.0,90.06,17250.0,82.476,82.476,82.0384,82.0931,17250.0
2018-12-07 12:00:00,90.06,90.27,90.02,90.03,12955.0,82.0931,82.2846,82.0567,82.0658,12955.0
2018-12-07 12:10:00,90.1,90.24,89.76,89.87,18731.0,82.1296,82.2572,81.8197,81.9199,18731.0
2018-12-07 12:20:00,89.89,90.02,89.79,89.84,16951.0,81.9382,82.0567,81.847,81.8926,16951.0
2018-12-07 12:30:00,89.84,89.88,89.63,89.76,16815.0,81.8926,81.9291,81.7012,81.8197,16815.0
2018-12-07 12:40:00,89.77,89.77,89.5,89.51,17777.0,81.8288,81.8288,81.5827,81.5918,17777.0
2018-12-07 12:50:00,89.5,90.2,89.42,90.13,18991.0,81.5827,82.2207,81.5097,82.1569,18991.0
2018-12-07 13:00:00,90.05,90.33,89.94,89.94,9163.0,82.084,82.3392,81.9837,81.9837,9163.0
2018-12-07 13:10:00,89.91,90.01,89.29,89.33,14913.0,81.9564,82.0476,81.3912,81.4277,14913.0
2018-12-07 13:20:00,89.36,89.73,89.35,89.42,15855.0,81.4551,81.7923,81.4459,81.5097,15855.0
2018-12-07 13:30:00,89.48,89.48,88.95,89.16,18836.0,81.5644,81.5644,81.0813,81.2727,18836.0
2018-12-07 13:40:00,89.12,89.25,88.92,88.94,9274.0,81.2363,81.3548,81.054,81.0722,9274.0
2018-12-07 13:50:00,88.9,88.93,88.5,88.62,53811.0,81.0357,81.0631,80.6711,80.7805,53811.0
2018-12-07 14:00:00,88.62,88.62,88.27,88.49,22019.0,80.7805,80.7805,80.4615,80.662,22019.0
2018-12-07 14:10:00,88.45,88.86,88.3,88.86,13431.0,80.6256,80.9993,80.4888,80.9993,13431.0
2018-12-07 14:20:00,88.95,88.97,88.52,88.68,13820.0,81.0813,81.0996,80.6894,80.8352,13820.0
2018-12-07 14:30:00,88.71,88.76,88.44,88.44,11729.0,80.8626,80.9081,80.6164,80.6164,11729.0
2018-12-07 14:40:00,88.36,88.44,88.09,88.42,20533.0,80.5435,80.6164,80.2974,80.5982,20533.0
2018-12-07 14:50:00,88.47,88.56,88.15,88.25,14724.0,80.6438,80.7258,80.3521,80.4432,14724.0
2018-12-07 15:00:00,88.29,88.4,88.14,88.32,37146.0,80.4797,80.58,80.343,80.5071,37146.0
2018-12-07 15:10:00,88.33,88.44,88.08,88.28,31511.0,80.5162,80.6164,80.2883,80.4706,31511.0
2018-12-07 15:20:00,88.33,88.7,88.24,88.68,38015.0,80.5162,80.8534,80.4341,80.8352,38015.0
2018-12-07 15:30:00,88.67,88.98,88.59,88.66,39117.0,80.8261,81.1087,80.7532,80.817,39117.0
2018-12-07 15:40:00,88.61,88.81,88.52,88.54,67565.0,80.7714,80.9537,80.6894,80.7076,67565.0
2018-12-07 15:50:00,88.53,88.79,88.52,88.64,201526.0,80.6985,80.9355,80.6894,80.7987,201526.0
2018-12-10 09:30:00,88.98,89.43,88.61,88.92,42990.0,81.1087,81.5189,80.7714,81.054,42990.0
2018-12-10 09:40:00,88.89,88.95,88.54,88.74,30252.0,81.0266,81.0813,80.7076,80.8899,30252.0
2018-12-10 09:50:00,88.72,88.88,88.06,88.36,68820.0,80.8717,81.0175,80.2701,80.5435,68820.0
2018-12-10 10:00:00,88.37,88.57,88.16,88.26,11150.0,80.5526,80.7349,80.3612,80.4524,11150.0
2018-12-10 10:10:00,88.24,89.0,88.15,88.76,22452.0,80.4341,81.1269,80.3521,80.9081,22452.0
2018-12-10 10:20:00,88.84,88.86,88.4,88.61,20126.0,80.9811,80.9993,80.58,80.7714,20126.0
2018-12-10 10:30:00,88.6,88.67,88.08,88.08,13976.0,80.7623,80.8261,80.2883,80.2883,13976.0
2018-12-10 10:40:00,88.13,88.37,88.06,88.2,16248.0,80.3339,80.5526,80.2701,80.3977,16248.0
2018-12-10 10:50:00,88.26,88.27,87.87,88.0,24537.0,80.4524,80.4615,80.0969,80.2154,24537.0
2018-12-10 11:00:00,88.01,88.05,87.25,87.32,17384.0,80.2245,80.2609,79.5317,79.5955,17384.0
2018-12-10 11:10:00,87.31,87.55,87.3,87.46,16942.0,79.5864,79.8052,79.5773,79.7231,16942.0
2018-12-10 11:20:00,87.5,87.92,87.44,87.72,13960.0,79.7596,80.1424,79.7049,79.9601,13960.0
2018-12-10 11:30:00,87.83,88.41,87.75,88.34,20528.0,80.0604,80.5891,79.9875,80.5253,20528.0
2018-12-10 11:40:00,88.27,88.71,88.09,88.45,25542.0,80.4615,80.8626,80.2974,80.6256,25542.0
2018-12-10 11:50:00,88.44,88.53,87.79,87.94,15035.0,80.6164,80.6985,80.0239,80.1607,15035.0
2018-12-10 12:00:00,87.95,88.18,87.81,88.11,17883.0,80.1698,80.3794,80.0422,80.3156,17883.0
2018-12-10 12:10:00,88.09,88.49,88.04,88.42,28071.0,80.2974,80.662,80.2518,80.5982,28071.0
2018-12-10 12:20:00,88.39,88.47,88.1,88.3,13994.0,80.5709,80.6438,80.3065,80.4888,13994.0
2018-12-10 12:30:00,88.37,89.17,88.37,89.17,13352.0,80.5526,81.2819,80.5526,81.2819,13352.0
2018-12-10 12:40:00,89.2,89.8,89.18,89.8,26053.0,81.3092,81.8561,81.291,81.8561,26053.0
2018-12-10 12:50:00,89.71,89.81,89.63,89.75,24062.0,81.7741,81.8652,81.7012,81.8106,24062.0
2018-12-10 13:00:00,89.75,89.81,89.33,89.44,13619.0,81.8106,81.8652,81.4277,81.528,13619.0
2018-12-10 13:10:00,89.39,89.6,89.23,89.37,9984.0,81.4824,81.6738,81.3366,81.4642,9984.0
2018-12-10 13:20:00,89.32,89.39,88.98,89.0,7848.0,81.4186,81.4824,81.1087,81.1269,7848.0
2018-12-10 13:30:00,88.97,89.48,88.96,89.3,11070.0,81.0996,81.5644,81.0904,81.4004,11070.0
2018-12-10 13:40:00,89.32,89.35,89.05,89.2,7298.0,81.4186,81.4459,81.1725,81.3092,7298.0
2018-12-10 13:50:00,89.19,89.51,89.16,89.18,8924.0,81.3001,81.5918,81.2727,81.291,8924.0
2018-12-10 14:00:00,89.22,89.29,88.94,89.04,14157.0,81.3274,81.3912,81.0722,81.1634,14157.0
2018-12-10 14:10:00,88.93,88.96,88.39,88.54,14805.0,81.0631,81.0904,80.5709,80.7076,14805.0
2018-12-10 14:20:00,88.54,88.91,88.51,88.81,11510.0,80.7076,81.0449,80.6802,80.9537,11510.0
2018-12-10 14:30:00,88.83,89.2,88.83,89.09,10841.0,80.9719,81.3092,80.9719,81.2089,10841.0
2018-12-10 14:40:00,89.05,89.13,88.97,89.08,11474.0,81.1725,81.2454,81.0996,81.1998,11474.0
2018-12-10 14:50:00,89.04,89.08,88.62,88.67,17120.0,81.1634,81.1998,80.7805,80.8261,17120.0
2018-12-10 15:00:00,88.67,88.91,88.65,88.86,17080.0,80.8261,81.0449,80.8079,80.9993,17080.0
2018-12-10 15:10:00,88.86,88.9,88.62,88.65,12395.0,80.9993,81.0357,80.7805,80.8079,12395.0
2018-12-10 15:20:00,88.73,89.06,88.73,89.03,21696.0,80.8808,81.1816,80.8808,81.1542,21696.0
2018-12-10 15:30:00,89.08,89.54,89.08,89.4,21553.0,81.1998,81.6191,81.1998,81.4915,21553.0
2018-12-10 15:40:00,89.38,89.43,89.1,89.13,42289.0,81.4733,81.5189,81.2181,81.2454,42289.0
2018-12-10 15:50:00,89.14,89.21,89.03,89.03,54391.0,81.2545,81.3183,81.1542,81.1542,54391.0
2018-12-11 09:30:00,91.03,91.2,90.67,90.86,35966.0,82.9773,83.1323,82.6492,82.8224,35966.0
2018-12-11 09:40:00,90.81,91.47,90.8,91.47,41166.0,82.7768,83.3784,82.7677,83.3784,41166.0
2018-12-11 09:50:00,91.43,91.67,91.24,91.48,33636.0,83.3419,83.5607,83.1687,83.3875,33636.0
2018-12-11 10:00:00,91.52,92.08,91.52,91.92,14952.0,83.424,83.9344,83.424,83.7886,14952.0
2018-12-11 10:10:00,91.9,91.9,91.33,91.5,16056.0,83.7704,83.7704,83.2508,83.4057,16056.0
2018-12-11 10:20:00,91.56,92.08,91.52,92.08,9949.0,83.4604,83.9344,83.424,83.9344,9949.0
2018-12-11 10:30:00,92.0,92.09,91.48,91.68,31376.0,83.8615,83.9436,83.3875,83.5698,31376.0
2018-12-11 10:40:00,91.69,91.69,91.09,91.15,9870.0,83.5789,83.5789,83.032,83.0867,9870.0
2018-12-11 10:50:00,91.08,91.26,91.03,91.26,9604.0,83.0229,83.187,82.9773,83.187,9604.0
2018-12-11 11:00:00,91.18,91.21,90.89,91.06,15078.0,83.1141,83.1414,82.8497,83.0047,15078.0
2018-12-11 11:10:00,91.14,91.18,90.61,90.73,10037.0,83.0776,83.1141,82.5945,82.7039,10037.0
2018-12-11 11:20:00,90.73,90.75,90.06,90.28,31025.0,82.7039,82.7221,82.0931,82.2937,31025.0
2018-12-11 11:30:00,90.33,90.41,90.09,90.41,21584.0,82.3392,82.4122,82.1205,82.4122,21584.0
2018-12-11 11:40:00,90.38,90.62,90.1,90.62,37300.0,82.3848,82.6036,82.1296,82.6036,37300.0
2018-12-11 11:50:00,90.63,90.8,90.36,90.44,35072.0,82.6127,82.7677,82.3666,82.4395,35072.0
2018-12-11 12:00:00,90.37,90.42,89.9,90.04,23983.0,82.3757,82.4213,81.9473,82.0749,23983.0
2018-12-11 12:10:00,90.06,90.07,89.59,89.62,8380.0,82.0931,82.1022,81.6647,81.6921,8380.0
2018-12-11 12:20:00,89.65,89.82,89.58,89.68,9389.0,81.7194,81.8744,81.6556,81.7467,9389.0
2018-12-11 12:30:00,89.67,89.8,89.53,89.76,6513.0,81.7376,81.8561,81.61,81.8197,6513.0
2018-12-11 12:40:00,89.79,90.17,89.75,90.0,21833.0,81.847,82.1934,81.8106,82.0384,21833.0
2018-12-11 12:50:00,90.0,90.0,89.74,89.9,13052.0,82.0384,82.0384,81.8014,81.9473,13052.0
2018-12-11 13:00:00,89.9,89.92,89.55,89.6,4739.0,81.9473,81.9655,81.6282,81.6738,4739.0
2018-12-11 13:10:00,89.66,89.95,89.5,89.89,15823.0,81.7285,81.9929,81.5827,81.9382,15823.0
2018-12-11 13:20:00,89.97,89.99,89.58,89.65,15973.0,82.0111,82.0293,81.6556,81.7194,15973.0
2018-12-11 13:30:00,89.65,89.71,89.57,89.67,10052.0,81.7194,81.7741,81.6465,81.7376,10052.0
2018-12-11 13:40:00,89.67,89.67,89.19,89.31,22486.0,81.7376,81.7376,81.3001,81.4095,22486.0
2018-12-11 13:50:00,89.26,89.38,88.95,88.95,29822.0,81.3639,81.4733,81.0813,81.0813,29822.0
2018-12-11 14:00:00,88.93,89.23,88.93,88.93,5907.0,81.0631,81.3366,81.0631,81.0631,5907.0
2018-12-11 14:10:00,88.94,89.23,88.71,89.23,18410.0,81.0722,81.3366,80.8626,81.3366,18410.0
2018-12-11 14:20:00,89.18,89.78,89.16,89.77,6914.0,81.291,81.8379,81.2727,81.8288,6914.0
2018-12-11 14:30:00,89.72,90.0,89.72,89.81,9593.0,81.7832,82.0384,81.7832,81.8652,9593.0
2018-12-11 14:40:00,89.9,90.15,89.68,89.87,11186.0,81.9473,82.1752,81.7467,81.9199,11186.0
2018-12-11 14:50:00,89.91,89.95,89.76,89.92,7130.0,81.9564,81.9929,81.8197,81.9655,7130.0
2018-12-11 15:00:00,89.87,89.9,89.46,89.87,18218.0,81.9199,81.9473,81.5462,81.9199,18218.0
2018-12-11 15:10:00,89.89,90.35,89.89,90.04,17649.0,81.9382,82.3575,81.9382,82.0749,17649.0
2018-12-11 15:20:00,90.03,90.09,89.83,89.83,14389.0,82.0658,82.1205,81.8835,81.8835,14389.0
2018-12-11 15:30:00,89.79,90.11,89.73,89.77,23176.0,81.847,82.1387,81.7923,81.8288,23176.0
2018-12-11 15:40:00,89.65,89.71,89.43,89.45,23903.0,81.7194,81.7741,81.5189,81.5371,23903.0
2018-12-11 15:50:00,89.47,89.49,88.97,89.09,103655.0,81.5553,81.5736,81.0996,81.2089,103655.0
2018-12-12 09:30:00,90.27,90.48,89.79,89.85,45986.0,82.2846,82.476,81.847,81.9017,45986.0
2018-12-12 09:40:00,89.87,90.02,89.29,89.47,22548.0,81.9199,82.0567,81.3912,81.5553,22548.0
2018-12-12 09:50:00,89.52,89.64,89.11,89.47,16222.0,81.6009,81.7103,81.2272,81.5553,16222.0
2018-12-12 10:00:00,89.56,89.56,89.13,89.27,32989.0,81.6374,81.6374,81.2454,81.373,32989.0
2018-12-12 10:10:00,89.34,89.71,89.23,89.4,25562.0,81.4368,81.7741,81.3366,81.4915,25562.0
2018-12-12 10:20:00,89.4,89.61,89.27,89.59,10373.0,81.4915,81.6829,81.373,81.6647,10373.0
2018-12-12 10:30:00,89.59,89.7,89.26,89.35,12849.0,81.6647,81.765,81.3639,81.4459,12849.0
2018-12-12 10:40:00,89.34,90.0,89.33,89.97,7850.0,81.4368,82.0384,81.4277,82.0111,7850.0
2018-12-12 10:50:00,90.06,90.45,90.01,90.2,26986.0,82.0931,82.4486,82.0476,82.2207,26986.0
2018-12-12 11:00:00,90.15,90.39,90.05,90.12,18425.0,82.1752,82.3939,82.084,82.1478,18425.0
2018-12-12 11:10:00,90.15,90.32,90.0,90.1,17355.0,82.1752,82.3301,82.0384,82.1296,17355.0
2018-12-12 11:20:00,90.0,90.4,89.99,90.01,15653.0,82.0384,82.4031,82.0293,82.0476,15653.0
2018-12-12 11:30:00,90.06,90.24,89.88,89.88,15762.0,82.0931,82.2572,81.9291,81.9291,15762.0
2018-12-12 11:40:00,89.77,90.03,89.64,90.03,9419.0,81.8288,82.0658,81.7103,82.0658,9419.0
2018-12-12 11:50:00,90.11,90.14,89.82,89.98,10557.0,82.1387,82.1661,81.8744,82.0202,10557.0
2018-12-12 12:00:00,90.07,90.09,89.93,90.03,10229.0,82.1022,82.1205,81.9746,82.0658,10229.0
2018-12-12 12:10:00,90.02,90.14,89.88,90.01,12088.0,82.0567,82.1661,81.9291,82.0476,12088.0
2018-12-12 12:20:00,90.01,90.04,89.85,89.9,13360.0,82.0476,82.0749,81.9017,81.9473,13360.0
2018-12-12 12:30:00,89.9,89.97,89.77,89.79,5425.0,81.9473,82.0111,81.8288,81.847,5425.0
2018-12-12 12:40:00,89.89,90.22,89.86,90.19,14197.0,81.9382,82.239,81.9108,82.2116,14197.0
2018-12-12 12:50:00,90.23,90.32,90.15,90.25,6468.0,82.2481,82.3301,82.1752,82.2663,6468.0
2018-12-12 13:00:00,90.25,90.46,90.25,90.46,10917.0,82.2663,82.4577,82.2663,82.4577,10917.0
2018-12-12 13:10:00,90.42,90.54,90.37,90.38,17067.0,82.4213,82.5307,82.3757,82.3848,17067.0
2018-12-12 13:20:00,90.29,90.34,90.19,90.34,5876.0,82.3028,82.3484,82.2116,82.3484,5876.0
2018-12-12 13:30:00,90.3,90.34,90.04,90.04,4709.0,82.3119,82.3484,82.0749,82.0749,4709.0
2018-12-12 13:40:00,90.08,90.15,90.0,90.05,4518.0,82.1114,82.1752,82.0384,82.084,4518.0
2018-12-12 13:50:00,90.09,90.1,89.85,89.87,16977.0,82.1205,82.1296,81.9017,81.9199,16977.0
2018-12-12 14:00:00,89.86,89.87,89.65,89.7,8483.0,81.9108,81.9199,81.7194,81.765,8483.0
2018-12-12 14:10:00,89.73,89.98,89.55,89.78,19289.0,81.7923,82.0202,81.6282,81.8379,19289.0
2018-12-12 14:20:00,89.78,89.78,89.28,89.31,24674.0,81.8379,81.8379,81.3821,81.4095,24674.0
2018-12-12 14:30:00,89.28,89.35,89.13,89.2,13476.0,81.3821,81.4459,81.2454,81.3092,13476.0
2018-12-12 14:40:00,89.26,89.3,89.13,89.22,14369.0,81.3639,81.4004,81.2454,81.3274,14369.0
2018-12-12 14:50:00,89.18,89.4,89.02,89.38,26136.0,81.291,81.4915,81.1451,81.4733,26136.0
2018-12-12 15:00:00,89.38,89.52,89.31,89.47,11750.0,81.4733,81.6009,81.4095,81.5553,11750.0
2018-12-12 15:10:00,89.45,89.67,89.28,89.34,12511.0,81.5371,81.7376,81.3821,81.4368,12511.0
2018-12-12 15:20:00,89.36,89.49,89.21,89.27,15288.0,81.4551,81.5736,81.3183,81.373,15288.0
2018-12-12 15:30:00,89.3,89.43,89.21,89.42,18710.0,81.4004,81.5189,81.3183,81.5097,18710.0
2018-12-12 15:40:00,89.43,89.43,89.03,89.03,27457.0,81.5189,81.5189,81.1542,81.1542,27457.0
2018-12-12 15:50:00,89.04,89.08,88.71,88.78,108684.0,81.1634,81.1998,80.8626,80.9264,108684.0
2018-12-13 09:30:00,88.6,89.1,88.41,88.6,43236.0,81.0699,81.5275,80.8961,81.0699,43236.0
2018-12-13 09:40:00,88.58,89.04,88.5,88.84,17595.0,81.0516,81.4725,80.9784,81.2895,17595.0
2018-12-13 09:50:00,88.84,88.89,88.37,88.4,14770.0,81.2895,81.3353,80.8595,80.8869,14770.0
2018-12-13 10:00:00,88.37,88.7,88.3,88.5,21181.0,80.8595,81.1614,80.7954,80.9784,21181.0
2018-12-13 10:10:00,88.45,88.79,88.36,88.38,21219.0,80.9327,81.2438,80.8503,80.8686,21219.0
2018-12-13 10:20:00,88.34,88.63,88.34,88.36,5907.0,80.832,81.0974,80.832,80.8503,5907.0
2018-12-13 10:30:00,88.4,88.64,88.25,88.27,18787.0,80.8869,81.1065,80.7497,80.768,18787.0
2018-12-13 10:40:00,88.2,88.21,87.84,88.02,31844.0,80.7039,80.7131,80.3745,80.5392,31844.0
2018-12-13 10:50:00,87.96,88.11,87.79,88.06,26142.0,80.4843,80.6216,80.3288,80.5758,26142.0
2018-12-13 11:00:00,88.11,88.11,87.73,87.8,23467.0,80.6216,80.6216,80.2739,80.3379,23467.0
2018-12-13 11:10:00,87.76,87.78,87.59,87.66,20464.0,80.3013,80.3196,80.1458,80.2098,20464.0
2018-12-13 11:20:00,87.67,87.77,87.57,87.6,13278.0,80.219,80.3105,80.1275,80.1549,13278.0
2018-12-13 11:30:00,87.56,88.04,87.53,88.04,11189.0,80.1183,80.5575,80.0909,80.5575,11189.0
2018-12-13 11:40:00,87.98,88.33,87.92,88.17,9589.0,80.5026,80.8229,80.4477,80.6765,9589.0
2018-12-13 11:50:00,88.03,88.23,87.95,88.04,7185.0,80.5484,80.7314,80.4752,80.5575,7185.0
2018-12-13 12:00:00,88.04,88.19,87.98,88.14,14634.0,80.5575,80.6948,80.5026,80.649,14634.0
2018-12-13 12:10:00,88.18,88.31,88.06,88.22,10254.0,80.6856,80.8046,80.5758,80.7222,10254.0
2018-12-13 12:20:00,88.19,88.44,88.18,88.34,9212.0,80.6948,80.9235,80.6856,80.832,9212.0
2018-12-13 12:30:00,88.34,88.68,88.31,88.68,15753.0,80.832,81.1431,80.8046,81.1431,15753.0
2018-12-13 12:40:00,88.7,88.77,88.45,88.73,10610.0,81.1614,81.2255,80.9327,81.1889,10610.0
2018-12-13 12:50:00,88.72,88.74,88.45,88.59,6860.0,81.1797,81.198,80.9327,81.0608,6860.0
2018-12-13 13:00:00,88.61,88.61,88.23,88.48,7822.0,81.0791,81.0791,80.7314,80.9601,7822.0
2018-12-13 13:10:00,88.42,88.6,88.36,88.56,7335.0,80.9052,81.0699,80.8503,81.0333,7335.0
2018-12-13 13:20:00,88.53,88.59,88.35,88.46,9428.0,81.0059,81.0608,80.8412,80.9418,9428.0
2018-12-13 13:30:00,88.5,88.65,88.3,88.5,6082.0,80.9784,81.1157,80.7954,80.9784,6082.0
2018-12-13 13:40:00,88.56,88.6,88.31,88.31,7065.0,81.0333,81.0699,80.8046,80.8046,7065.0
2018-12-13 13:50:00,88.33,88.37,88.0,88.08,7943.0,80.8229,80.8595,80.5209,80.5941,7943.0
2018-12-13 14:00:00,88.11,88.16,87.79,87.85,9118.0,80.6216,80.6673,80.3288,80.3837,9118.0
2018-12-13 14:10:00,87.78,87.84,87.64,87.69,7550.0,80.3196,80.3745,80.1915,80.2373,7550.0
2018-12-13 14:20:00,87.75,87.75,87.22,87.61,22676.0,80.2922,80.2922,79.8072,80.1641,22676.0
2018-12-13 14:30:00,87.56,87.56,87.37,87.44,4956.0,80.1183,80.1183,79.9445,80.0085,4956.0
2018-12-13 14:40:00,87.44,87.64,87.43,87.57,13679.0,80.0085,80.1915,79.9994,80.1275,13679.0
2018-12-13 14:50:00,87.55,87.74,87.54,87.72,9925.0,80.1092,80.283,80.1,80.2647,9925.0
2018-12-13 15:00:00,87.72,87.73,87.57,87.58,13702.0,80.2647,80.2739,80.1275,80.1366,13702.0
2018-12-13 15:10:00,87.55,87.77,87.47,87.72,8233.0,80.1092,80.3105,80.036,80.2647,8233.0
2018-12-13 15:20:00,87.69,87.87,87.66,87.68,14542.0,80.2373,80.402,80.2098,80.2281,14542.0
2018-12-13 15:30:00,87.64,87.8,87.6,87.8,20073.0,80.1915,80.3379,80.1549,80.3379,20073.0
2018-12-13 15:40:00,87.83,88.11,87.72,87.74,23685.0,80.3654,80.6216,80.2647,80.283,23685.0
2018-12-13 15:50:00,87.74,88.0,87.7,87.92,152268.0,80.283,80.5209,80.2464,80.4477,152268.0
2018-12-14 09:30:00,87.07,87.64,86.78,86.97,54311.0,79.67,80.1915,79.4046,79.5785,54311.0
2018-12-14 09:40:00,86.94,87.05,86.54,86.76,38013.0,79.551,79.6517,79.185,79.3863,38013.0
2018-12-14 09:50:00,86.73,86.92,86.55,86.78,30172.0,79.3589,79.5327,79.1942,79.4046,30172.0
2018-12-14 10:00:00,86.75,86.87,86.62,86.78,28703.0,79.3772,79.487,79.2582,79.4046,28703.0
2018-12-14 10:10:00,86.78,87.29,86.57,87.26,20751.0,79.4046,79.8713,79.2125,79.8438,20751.0
2018-12-14 10:20:00,87.28,87.28,86.7,86.85,32093.0,79.8621,79.8621,79.3314,79.4687,32093.0
2018-12-14 10:30:00,86.82,86.97,86.61,86.95,27837.0,79.4412,79.5785,79.2491,79.5602,27837.0
2018-12-14 10:40:00,86.92,87.11,86.83,86.98,28292.0,79.5327,79.7066,79.4504,79.5876,28292.0
2018-12-14 10:50:00,86.94,87.08,86.49,86.5,43810.0,79.551,79.6791,79.1393,79.1484,43810.0
2018-12-14 11:00:00,86.48,86.55,85.91,85.99,24384.0,79.1301,79.1942,78.6086,78.6818,24384.0
2018-12-14 11:10:00,85.9,85.92,84.75,85.05,79645.0,78.5994,78.6177,77.5472,77.8217,79645.0
2018-12-14 11:20:00,85.05,85.09,84.01,84.4,57216.0,77.8217,77.8583,76.87,77.2269,57216.0
2018-12-14 11:30:00,84.42,84.98,84.4,84.8,53909.0,77.2452,77.7576,77.2269,77.5929,53909.0
2018-12-14 11:40:00,84.76,84.9,84.13,84.21,37500.0,77.5563,77.6844,76.9798,77.053,37500.0
2018-12-14 11:50:00,84.25,84.52,84.15,84.32,23344.0,77.0896,77.3367,76.9981,77.1537,23344.0
2018-12-14 12:00:00,84.36,84.58,84.35,84.56,16755.0,77.1903,77.3916,77.1811,77.3733,16755.0
2018-12-14 12:10:00,84.51,84.75,84.38,84.75,33159.0,77.3276,77.5472,77.2086,77.5472,33159.0
2018-12-14 12:20:00,84.74,85.09,84.74,85.09,15144.0,77.538,77.8583,77.538,77.8583,15144.0
2018-12-14 12:30:00,85.09,85.33,84.97,85.04,22201.0,77.8583,78.0779,77.7485,77.8125,22201.0
2018-12-14 12:40:00,85.07,85.07,84.63,84.77,18440.0,77.84,77.84,77.4374,77.5655,18440.0
2018-12-14 12:50:00,84.76,84.84,84.65,84.65,9541.0,77.5563,77.6295,77.4557,77.4557,9541.0
2018-12-14 13:00:00,84.57,84.73,84.2,84.73,38999.0,77.3825,77.5289,77.0439,77.5289,38999.0
2018-12-14 13:10:00,84.77,84.89,84.64,84.68,11210.0,77.5655,77.6753,77.4465,77.4831,11210.0
2018-12-14 13:20:00,84.66,84.76,84.6,84.68,10595.0,77.4648,77.5563,77.4099,77.4831,10595.0
2018-12-14 13:30:00,84.65,84.71,84.5,84.67,7844.0,77.4557,77.5106,77.3184,77.474,7844.0
2018-12-14 13:40:00,84.64,84.73,84.55,84.72,17490.0,77.4465,77.5289,77.3642,77.5197,17490.0
2018-12-14 13:50:00,84.72,84.9,84.7,84.73,12991.0,77.5197,77.6844,77.5014,77.5289,12991.0
2018-12-14 14:00:00,84.7,85.04,84.66,85.04,16241.0,77.5014,77.8125,77.4648,77.8125,16241.0
2018-12-14 14:10:00,85.03,85.32,84.92,85.29,26143.0,77.8034,78.0687,77.7027,78.0413,26143.0
2018-12-14 14:20:00,85.31,85.57,85.09,85.17,40365.0,78.0596,78.2975,77.8583,77.9315,40365.0
2018-12-14 14:30:00,85.12,85.22,84.92,84.92,23616.0,77.8857,77.9772,77.7027,77.7027,23616.0
2018-12-14 14:40:00,84.96,85.19,84.88,84.95,87964.0,77.7393,77.9498,77.6661,77.7302,87964.0
2018-12-14 14:50:00,84.95,85.01,84.62,84.88,34420.0,77.7302,77.7851,77.4282,77.6661,34420.0
2018-12-14 15:00:00,84.9,85.02,84.7,84.71,30146.0,77.6844,77.7942,77.5014,77.5106,30146.0
2018-12-14 15:10:00,84.72,85.0,84.72,84.86,19471.0,77.5197,77.7759,77.5197,77.6478,19471.0
2018-12-14 15:20:00,84.88,84.88,84.74,84.74,18207.0,77.6661,77.6661,77.538,77.538,18207.0
2018-12-14 15:30:00,84.75,84.78,84.46,84.51,38344.0,77.5472,77.5746,77.2818,77.3276,38344.0
2018-12-14 15:40:00,84.5,84.88,84.49,84.86,67443.0,77.3184,77.6661,77.3093,77.6478,67443.0
2018-12-14 15:50:00,84.88,84.99,84.76,84.97,146377.0,77.6661,77.7668,77.5563,77.7485,146377.0
2018-12-17 09:30:00,84.53,84.61,82.96,83.91,98126.0,77.3459,77.4191,75.9093,76.7785,98126.0
2018-12-17 09:40:00,83.75,83.75,81.37,81.42,135537.0,76.6321,76.6321,74.4544,74.5002,135537.0
2018-12-17 09:50:00,81.54,81.72,81.21,81.6,100383.0,74.61,74.7747,74.308,74.6649,100383.0
2018-12-17 10:00:00,81.72,82.33,81.72,81.76,81289.0,74.7747,75.3328,74.7747,74.8113,81289.0
2018-12-17 10:10:00,81.77,82.48,81.71,81.86,22009.0,74.8204,75.4701,74.7655,74.9028,22009.0
2018-12-17 10:20:00,81.85,82.24,81.51,81.87,40054.0,74.8936,75.2505,74.5825,74.9119,40054.0
2018-12-17 10:30:00,81.87,82.26,81.62,81.71,28632.0,74.9119,75.2688,74.6832,74.7655,28632.0
2018-12-17 10:40:00,81.62,82.22,81.58,81.96,46140.0,74.6832,75.2322,74.6466,74.9943,46140.0
2018-12-17 10:50:00,81.96,82.11,81.61,81.76,68062.0,74.9943,75.1315,74.674,74.8113,68062.0
2018-12-17 11:00:00,81.73,82.06,81.54,82.06,37251.0,74.7838,75.0858,74.61,75.0858,37251.0
2018-12-17 11:10:00,82.03,82.08,81.81,82.0,42395.0,75.0583,75.1041,74.857,75.0309,42395.0
2018-12-17 11:20:00,82.0,82.15,81.79,81.79,43894.0,75.0309,75.1681,74.8387,74.8387,43894.0
2018-12-17 11:30:00,81.85,82.01,81.78,81.95,37173.0,74.8936,75.04,74.8296,74.9851,37173.0
2018-12-17 11:40:00,81.96,82.0,81.75,82.0,34256.0,74.9943,75.0309,74.8021,75.0309,34256.0
2018-12-17 11:50:00,82.01,82.09,81.84,82.01,31416.0,75.04,75.1132,74.8845,75.04,31416.0
2018-12-17 12:00:00,82.04,82.1,81.92,82.01,42460.0,75.0675,75.1224,74.9577,75.04,42460.0
2018-12-17 12:10:00,82.0,82.1,81.82,82.02,46303.0,75.0309,75.1224,74.8662,75.0492,46303.0
2018-12-17 12:20:00,82.08,82.26,82.03,82.23,53145.0,75.1041,75.2688,75.0583,75.2413,53145.0
2018-12-17 12:30:00,82.23,82.25,81.61,81.63,36349.0,75.2413,75.2596,74.674,74.6923,36349.0
2018-12-17 12:40:00,81.61,81.65,81.36,81.37,38175.0,74.674,74.7106,74.4453,74.4544,38175.0
2018-12-17 12:50:00,81.37,81.51,81.11,81.18,53184.0,74.4544,74.5825,74.2165,74.2806,53184.0
2018-12-17 13:00:00,81.16,81.43,81.1,81.28,23600.0,74.2623,74.5093,74.2074,74.3721,23600.0
2018-12-17 13:10:00,81.29,81.51,81.29,81.32,18890.0,74.3812,74.5825,74.3812,74.4087,18890.0
2018-12-17 13:20:00,81.26,81.44,81.05,81.05,18154.0,74.3538,74.5185,74.1616,74.1616,18154.0
2018-12-17 13:30:00,81.05,81.08,80.55,80.61,39800.0,74.1616,74.1891,73.7041,73.759,39800.0
2018-12-17 13:40:00,80.67,81.13,80.25,80.38,46968.0,73.8139,74.2348,73.4296,73.5486,46968.0
2018-12-17 13:50:00,80.44,80.55,80.34,80.47,22275.0,73.6035,73.7041,73.512,73.6309,22275.0
2018-12-17 14:00:00,80.53,80.53,80.15,80.31,38440.0,73.6858,73.6858,73.3381,73.4845,38440.0
2018-12-17 14:10:00,80.28,80.6,80.18,80.6,33384.0,73.4571,73.7499,73.3656,73.7499,33384.0
2018-12-17 14:20:00,80.62,80.75,80.32,80.41,41975.0,73.7682,73.8871,73.4937,73.576,41975.0
2018-12-17 14:30:00,80.39,80.67,80.34,80.45,18969.0,73.5577,73.8139,73.512,73.6126,18969.0
2018-12-17 14:40:00,80.47,80.69,80.35,80.35,24615.0,73.6309,73.8322,73.5211,73.5211,24615.0
2018-12-17 14:50:00,80.39,80.44,80.22,80.34,29077.0,73.5577,73.6035,73.4022,73.512,29077.0
2018-12-17 15:00:00,80.34,80.38,80.08,80.09,57633.0,73.512,73.5486,73.2741,73.2832,57633.0
2018-12-17 15:10:00,80.09,80.44,80.09,80.38,91752.0,73.2832,73.6035,73.2832,73.5486,91752.0
2018-12-17 15:20:00,80.37,80.38,80.06,80.15,74236.0,73.5394,73.5486,73.2558,73.3381,74236.0
2018-12-17 15:30:00,80.15,80.25,79.9,80.14,111508.0,73.3381,73.4296,73.1094,73.329,111508.0
2018-12-17 15:40:00,80.14,80.18,79.7,79.83,174474.0,73.329,73.3656,72.9264,73.0453,174474.0
2018-12-17 15:50:00,79.84,80.52,79.83,80.51,255443.0,73.0545,73.6767,73.0453,73.6675,255443.0
2018-12-18 09:30:00,81.22,82.35,81.04,81.94,81439.0,74.3172,75.3511,74.1525,74.976,81439.0
2018-12-18 09:40:00,81.92,82.06,81.4,81.91,39779.0,74.9577,75.0858,74.4819,74.9485,39779.0
2018-12-18 09:50:00,81.92,81.93,81.56,81.78,24843.0,74.9577,74.9668,74.6283,74.8296,24843.0
2018-12-18 10:00:00,81.75,81.79,81.5,81.69,35282.0,74.8021,74.8387,74.5734,74.7472,35282.0
2018-12-18 10:10:00,81.64,81.83,81.56,81.66,24518.0,74.7015,74.8753,74.6283,74.7198,24518.0
2018-12-18 10:20:00,81.71,81.76,81.35,81.44,35004.0,74.7655,74.8113,74.4361,74.5185,35004.0
2018-12-18 10:30:00,81.44,81.65,81.28,81.46,26571.0,74.5185,74.7106,74.3721,74.5368,26571.0
2018-12-18 10:40:00,81.53,81.55,81.05,81.19,27030.0,74.6008,74.6191,74.1616,74.2897,27030.0
2018-12-18 10:50:00,81.19,81.74,81.14,81.54,42184.0,74.2897,74.793,74.244,74.61,42184.0
2018-12-18 11:00:00,81.55,81.64,81.07,81.19,39893.0,74.6191,74.7015,74.1799,74.2897,39893.0
2018-12-18 11:10:00,81.23,81.23,80.98,81.23,33628.0,74.3263,74.3263,74.0976,74.3263,33628.0
2018-12-18 11:20:00,81.21,81.33,81.04,81.12,21746.0,74.308,74.4178,74.1525,74.2257,21746.0
2018-12-18 11:30:00,81.17,81.53,81.04,81.38,18181.0,74.2714,74.6008,74.1525,74.4636,18181.0
2018-12-18 11:40:00,81.43,81.45,80.95,81.22,27345.0,74.5093,74.5276,74.0701,74.3172,27345.0
2018-12-18 11:50:00,81.2,81.31,81.14,81.22,17638.0,74.2989,74.3995,74.244,74.3172,17638.0
2018-12-18 12:00:00,81.26,81.58,81.21,81.55,14927.0,74.3538,74.6466,74.308,74.6191,14927.0
2018-12-18 12:10:00,81.6,81.77,81.5,81.7,23488.0,74.6649,74.8204,74.5734,74.7564,23488.0
2018-12-18 12:20:00,81.68,81.72,81.59,81.66,16914.0,74.7381,74.7747,74.6557,74.7198,16914.0
2018-12-18 12:30:00,81.68,81.69,81.52,81.65,29378.0,74.7381,74.7472,74.5917,74.7106,29378.0
2018-12-18 12:40:00,81.65,81.77,81.61,81.75,28138.0,74.7106,74.8204,74.674,74.8021,28138.0
2018-12-18 12:50:00,81.73,81.75,81.51,81.55,58162.0,74.7838,74.8021,74.5825,74.6191,58162.0
2018-12-18 13:00:00,81.56,81.81,81.56,81.62,25685.0,74.6283,74.857,74.6283,74.6832,25685.0
2018-12-18 13:10:00,81.63,81.68,81.56,81.64,12612.0,74.6923,74.7381,74.6283,74.7015,12612.0
2018-12-18 13:20:00,81.63,82.29,81.61,82.0,61299.0,74.6923,75.2962,74.674,75.0309,61299.0
2018-12-18 13:30:00,81.98,82.26,81.97,82.17,32679.0,75.0126,75.2688,75.0034,75.1864,32679.0
2018-12-18 13:40:00,82.16,82.67,82.16,82.55,40719.0,75.1773,75.6439,75.1773,75.5341,40719.0
2018-12-18 13:50:00,82.53,82.54,81.92,81.97,24835.0,75.5158,75.525,74.9577,75.0034,24835.0
2018-12-18 14:00:00,81.97,82.07,81.61,81.75,31617.0,75.0034,75.0949,74.674,74.8021,31617.0
2018-12-18 14:10:00,81.78,81.81,81.31,81.39,30606.0,74.8296,74.857,74.3995,74.4727,30606.0
2018-12-18 14:20:00,81.39,81.44,81.25,81.33,23879.0,74.4727,74.5185,74.3446,74.4178,23879.0
2018-12-18 14:30:00,81.3,81.44,81.13,81.34,25113.0,74.3904,74.5185,74.2348,74.427,25113.0
2018-12-18 14:40:00,81.3,81.31,80.78,81.04,17498.0,74.3904,74.3995,73.9146,74.1525,17498.0
2018-12-18 14:50:00,81.06,81.11,80.8,80.8,24956.0,74.1708,74.2165,73.9329,73.9329,24956.0
2018-12-18 15:00:00,80.81,81.04,80.64,80.82,30596.0,73.942,74.1525,73.7865,73.9512,30596.0
2018-12-18 15:10:00,80.83,81.12,80.79,80.99,27042.0,73.9603,74.2257,73.9237,74.1067,27042.0
2018-12-18 15:20:00,80.97,80.97,80.64,80.75,24095.0,74.0884,74.0884,73.7865,73.8871,24095.0
2018-12-18 15:30:00,80.8,81.27,80.8,81.12,27728.0,73.9329,74.3629,73.9329,74.2257,27728.0
2018-12-18 15:40:00,81.11,81.41,80.97,81.37,48139.0,74.2165,74.491,74.0884,74.4544,48139.0
2018-12-18 15:50:00,81.36,81.39,81.0,81.03,89832.0,74.4453,74.4727,74.1159,74.1433,89832.0
2018-12-19 09:30:00,81.33,81.5,80.69,80.97,52024.0,74.4178,74.5734,73.8322,74.0884,52024.0
2018-12-19 09:40:00,81.0,81.19,80.58,80.91,22450.0,74.1159,74.2897,73.7316,74.0335,22450.0
2018-12-19 09:50:00,80.98,81.29,80.83,81.24,18470.0,74.0976,74.3812,73.9603,74.3355,18470.0
2018-12-19 10:00:00,81.1,81.82,81.1,81.82,12788.0,74.2074,74.8662,74.2074,74.8662,12788.0
2018-12-19 10:10:00,81.77,82.23,81.6,82.18,33367.0,74.8204,75.2413,74.6649,75.1956,33367.0
2018-12-19 10:20:00,82.06,82.53,82.05,82.44,31095.0,75.0858,75.5158,75.0766,75.4335,31095.0
2018-12-19 10:30:00,82.47,82.62,82.17,82.37,17399.0,75.4609,75.5982,75.1864,75.3694,17399.0
2018-12-19 10:40:00,82.39,82.5,82.1,82.34,19340.0,75.3877,75.4884,75.1224,75.342,19340.0
2018-12-19 10:50:00,82.43,82.51,82.27,82.43,26671.0,75.4243,75.4975,75.2779,75.4243,26671.0
2018-12-19 11:00:00,82.43,82.5,82.3,82.38,25165.0,75.4243,75.4884,75.3054,75.3786,25165.0
2018-12-19 11:10:00,82.39,82.48,81.9,82.01,15619.0,75.3877,75.4701,74.9394,75.04,15619.0
2018-12-19 11:20:00,82.04,82.09,81.62,81.65,18647.0,75.0675,75.1132,74.6832,74.7106,18647.0
2018-12-19 11:30:00,81.66,81.68,81.33,81.37,26706.0,74.7198,74.7381,74.4178,74.4544,26706.0
2018-12-19 11:40:00,81.36,81.51,81.35,81.5,21625.0,74.4453,74.5825,74.4361,74.5734,21625.0
2018-12-19 11:50:00,81.51,81.9,81.51,81.9,12875.0,74.5825,74.9394,74.5825,74.9394,12875.0
2018-12-19 12:00:00,81.88,82.1,81.83,81.92,30644.0,74.9211,75.1224,74.8753,74.9577,30644.0
2018-12-19 12:10:00,81.94,81.94,81.68,81.73,21220.0,74.976,74.976,74.7381,74.7838,21220.0
2018-12-19 12:20:00,81.7,81.7,81.45,81.58,36177.0,74.7564,74.7564,74.5276,74.6466,36177.0
2018-12-19 12:30:00,81.56,81.64,81.53,81.58,20802.0,74.6283,74.7015,74.6008,74.6466,20802.0
2018-12-19 12:40:00,81.6,81.6,81.41,81.42,31902.0,74.6649,74.6649,74.491,74.5002,31902.0
2018-12-19 12:50:00,81.42,81.55,81.36,81.43,19537.0,74.5002,74.6191,74.4453,74.5093,19537.0
2018-12-19 13:00:00,81.4,81.65,81.38,81.55,16918.0,74.4819,74.7106,74.4636,74.6191,16918.0
2018-12-19 13:10:00,81.55,81.67,81.51,81.63,14217.0,74.6191,74.7289,74.5825,74.6923,14217.0
2018-12-19 13:20:00,81.62,82.03,81.49,81.95,22464.0,74.6832,75.0583,74.5642,74.9851,22464.0
2018-12-19 13:30:00,81.94,82.12,81.9,81.99,10590.0,74.976,75.1407,74.9394,75.0217,10590.0
2018-12-19 13:40:00,82.05,82.39,82.05,82.39,9597.0,75.0766,75.3877,75.0766,75.3877,9597.0
2018-12-19 13:50:00,82.31,82.49,82.0,82.43,16871.0,75.3145,75.4792,75.0309,75.4243,16871.0
2018-12-19 14:00:00,82.64,82.64,80.37,80.48,18928.0,75.6165,75.6165,73.5394,73.6401,18928.0
2018-12-19 14:10:00,80.51,80.71,80.16,80.52,16142.0,73.6675,73.8505,73.3473,73.6767,16142.0
2018-12-19 14:20:00,80.5,81.19,80.4,81.01,19488.0,73.6584,74.2897,73.5669,74.125,19488.0
2018-12-19 14:30:00,80.97,81.33,80.87,80.99,16971.0,74.0884,74.4178,73.9969,74.1067,16971.0
2018-12-19 14:40:00,80.95,80.96,80.04,80.23,20460.0,74.0701,74.0793,73.2375,73.4113,20460.0
2018-12-19 14:50:00,80.21,80.24,79.41,79.67,106830.0,73.393,73.4205,72.661,72.8989,106830.0
2018-12-19 15:00:00,79.67,79.67,79.07,79.4,49279.0,72.8989,72.8989,72.3499,72.6518,49279.0
2018-12-19 15:10:00,79.36,79.83,79.24,79.43,51942.0,72.6152,73.0453,72.5054,72.6793,51942.0
2018-12-19 15:20:00,79.49,80.0,79.24,79.25,54911.0,72.7342,73.2009,72.5054,72.5146,54911.0
2018-12-19 15:30:00,79.23,79.46,79.08,79.3,68455.0,72.4963,72.7067,72.359,72.5603,68455.0
2018-12-19 15:40:00,79.24,79.52,79.07,79.51,83918.0,72.5054,72.7616,72.3499,72.7525,83918.0
2018-12-19 15:50:00,79.48,79.86,79.43,79.8,224777.0,72.725,73.0728,72.6793,73.0179,224777.0
2018-12-20 09:30:00,77.56,77.56,73.67,75.24,514050.0,70.9682,70.9682,67.4088,68.8454,514050.0
2018-12-20 09:40:00,74.96,76.24,74.73,76.11,213505.0,68.5892,69.7604,68.3787,69.6415,213505.0
2018-12-20 09:50:00,76.12,76.71,75.75,76.22,223350.0,69.6506,70.1905,69.3121,69.7421,223350.0
2018-12-20 10:00:00,76.25,76.39,75.18,76.14,253407.0,69.7696,69.8977,68.7905,69.6689,253407.0
2018-12-20 10:10:00,76.11,76.61,75.68,76.51,246235.0,69.6415,70.099,69.248,70.0075,246235.0
2018-12-20 10:20:00,76.54,77.54,76.22,77.2,144799.0,70.0349,70.9499,69.7421,70.6388,144799.0
2018-12-20 10:30:00,77.22,78.12,77.1,78.03,82882.0,70.6571,71.4806,70.5473,71.3983,82882.0
2018-12-20 10:40:00,77.91,78.14,76.51,76.58,108556.0,71.2885,71.4989,70.0075,70.0715,108556.0
2018-12-20 10:50:00,76.66,77.16,76.56,77.13,92850.0,70.1447,70.6022,70.0532,70.5748,92850.0
2018-12-20 11:00:00,77.13,77.16,76.3,76.4,92246.0,70.5748,70.6022,69.8153,69.9068,92246.0
2018-12-20 11:10:00,76.43,76.45,76.22,76.28,63170.0,69.9343,69.9526,69.7421,69.797,63170.0
2018-12-20 11:20:00,76.3,76.36,75.89,75.95,102324.0,69.8153,69.8702,69.4402,69.4951,102324.0
2018-12-20 11:30:00,75.95,76.02,75.68,75.74,67632.0,69.4951,69.5591,69.248,69.3029,67632.0
2018-12-20 11:40:00,75.73,75.84,75.4,75.43,70060.0,69.2938,69.3944,68.9918,69.0193,70060.0
2018-12-20 11:50:00,75.44,75.89,75.08,75.8,96275.0,69.0284,69.4402,68.699,69.3578,96275.0
2018-12-20 12:00:00,75.79,75.95,75.43,75.52,51957.0,69.3487,69.4951,69.0193,69.1016,51957.0
2018-12-20 12:10:00,75.54,75.62,75.08,75.57,38541.0,69.1199,69.1931,68.699,69.1474,38541.0
2018-12-20 12:20:00,75.67,75.74,75.32,75.46,44405.0,69.2389,69.3029,68.9186,69.0467,44405.0
2018-12-20 12:30:00,75.45,75.57,75.15,75.16,42749.0,69.0376,69.1474,68.7631,68.7722,42749.0
2018-12-20 12:40:00,75.13,75.19,74.73,75.18,64818.0,68.7448,68.7997,68.3787,68.7905,64818.0
2018-12-20 12:50:00,75.17,75.35,75.11,75.23,83020.0,68.7814,68.9461,68.7265,68.8363,83020.0
2018-12-20 13:00:00,75.23,75.3,74.92,75.01,104696.0,68.8363,68.9003,68.5526,68.635,104696.0
2018-12-20 13:10:00,75.01,75.64,74.9,75.6,53250.0,68.635,69.2114,68.5343,69.1748,53250.0
2018-12-20 13:20:00,75.6,75.67,75.42,75.51,86904.0,69.1748,69.2389,69.0101,69.0925,86904.0
2018-12-20 13:30:00,75.51,75.61,75.43,75.47,40444.0,69.0925,69.184,69.0193,69.0559,40444.0
2018-12-20 13:40:00,75.48,75.64,75.13,75.55,87591.0,69.065,69.2114,68.7448,69.1291,87591.0
2018-12-20 13:50:00,75.54,75.91,75.44,75.68,40869.0,69.1199,69.4585,69.0284,69.248,40869.0
2018-12-20 14:00:00,75.66,75.67,75.32,75.52,50253.0,69.2297,69.2389,68.9186,69.1016,50253.0
2018-12-20 14:10:00,75.47,75.55,74.93,75.45,57241.0,69.0559,69.1291,68.5617,69.0376,57241.0
2018-12-20 14:20:00,75.49,75.96,75.39,75.78,53254.0,69.0742,69.5042,68.9827,69.3395,53254.0
2018-12-20 14:30:00,75.77,76.37,75.76,76.17,38388.0,69.3304,69.8794,69.3212,69.6964,38388.0
2018-12-20 14:40:00,76.11,76.66,76.11,76.61,51479.0,69.6415,70.1447,69.6415,70.099,51479.0
2018-12-20 14:50:00,76.57,76.71,76.17,76.45,68705.0,70.0624,70.1905,69.6964,69.9526,68705.0
2018-12-20 15:00:00,76.48,76.52,75.93,76.44,59002.0,69.98,70.0166,69.4768,69.9434,59002.0
2018-12-20 15:10:00,76.48,76.67,76.29,76.31,41095.0,69.98,70.1539,69.8062,69.8245,41095.0
2018-12-20 15:20:00,76.31,76.77,76.24,76.29,40709.0,69.8245,70.2454,69.7604,69.8062,40709.0
2018-12-20 15:30:00,76.32,76.59,76.28,76.44,61624.0,69.8336,70.0807,69.797,69.9434,61624.0
2018-12-20 15:40:00,76.42,76.44,75.73,75.79,104559.0,69.9251,69.9434,69.2938,69.3487,104559.0
2018-12-20 15:50:00,75.8,76.15,75.56,76.15,211432.0,69.3578,69.6781,69.1382,69.6781,211432.0
2018-12-21 09:30:00,76.33,76.59,75.37,75.37,267589.0,69.8428,70.0807,68.9644,68.9644,267589.0
2018-12-21 09:40:00,75.46,76.13,75.33,76.05,42899.0,69.0467,69.6598,68.9278,69.5866,42899.0
2018-12-21 09:50:00,76.18,76.53,75.89,76.53,21778.0,69.7055,70.0258,69.4402,70.0258,21778.0
2018-12-21 10:00:00,76.42,76.5,76.13,76.43,22152.0,69.9251,69.9983,69.6598,69.9343,22152.0
2018-12-21 10:10:00,76.39,77.6,76.38,77.53,42996.0,69.8977,71.0048,69.8885,70.9408,42996.0
2018-12-21 10:20:00,77.57,77.66,76.96,77.0,51224.0,70.9774,71.0597,70.4192,70.4558,51224.0
2018-12-21 10:30:00,77.0,77.05,76.5,76.56,30353.0,70.4558,70.5016,69.9983,70.0532,30353.0
2018-12-21 10:40:00,76.53,76.78,76.36,76.56,19305.0,70.0258,70.2545,69.8702,70.0532,19305.0
2018-12-21 10:50:00,76.6,76.73,76.42,76.49,15217.0,70.0898,70.2088,69.9251,69.9892,15217.0
2018-12-21 11:00:00,76.46,76.46,75.44,75.45,38199.0,69.9617,69.9617,69.0284,69.0376,38199.0
2018-12-21 11:10:00,75.49,75.9,75.45,75.71,19480.0,69.0742,69.4493,69.0376,69.2755,19480.0
2018-12-21 11:20:00,75.67,76.22,75.62,76.21,39571.0,69.2389,69.7421,69.1931,69.733,39571.0
2018-12-21 11:30:00,76.27,76.53,76.08,76.33,20974.0,69.7879,70.0258,69.614,69.8428,20974.0
2018-12-21 11:40:00,76.31,76.32,75.94,75.94,40503.0,69.8245,69.8336,69.4859,69.4859,40503.0
2018-12-21 11:50:00,75.97,76.28,75.83,75.89,13799.0,69.5134,69.797,69.3853,69.4402,13799.0
2018-12-21 12:00:00,75.85,75.88,75.52,75.6,18135.0,69.4036,69.431,69.1016,69.1748,18135.0
2018-12-21 12:10:00,75.59,75.63,75.39,75.5,26323.0,69.1657,69.2023,68.9827,69.0833,26323.0
2018-12-21 12:20:00,75.46,75.77,75.41,75.53,25111.0,69.0467,69.3304,69.001,69.1108,25111.0
2018-12-21 12:30:00,75.42,76.01,75.35,75.89,25069.0,69.0101,69.55,68.9461,69.4402,25069.0
2018-12-21 12:40:00,75.84,76.31,75.54,75.85,106838.0,69.3944,69.8245,69.1199,69.4036,106838.0
2018-12-21 12:50:00,75.73,75.81,75.35,75.52,27197.0,69.2938,69.367,68.9461,69.1016,27197.0
2018-12-21 13:00:00,75.65,75.78,75.39,75.56,20599.0,69.2206,69.3395,68.9827,69.1382,20599.0
2018-12-21 13:10:00,75.51,75.72,75.46,75.63,26707.0,69.0925,69.2846,69.0467,69.2023,26707.0
2018-12-21 13:20:00,75.61,75.91,75.59,75.77,17002.0,69.184,69.4585,69.1657,69.3304,17002.0
2018-12-21 13:30:00,75.75,76.07,75.75,75.91,16405.0,69.3121,69.6049,69.3121,69.4585,16405.0
2018-12-21 13:40:00,75.91,76.13,75.82,76.06,21646.0,69.4585,69.6598,69.3761,69.5957,21646.0
2018-12-21 13:50:00,76.04,76.12,75.78,75.95,27129.0,69.5774,69.6506,69.3395,69.4951,27129.0
2018-12-21 14:00:00,75.91,76.09,75.84,75.96,14689.0,69.4585,69.6232,69.3944,69.5042,14689.0
2018-12-21 14:10:00,75.98,76.33,75.83,76.27,38260.0,69.5225,69.8428,69.3853,69.7879,38260.0
2018-12-21 14:20:00,76.33,76.43,76.09,76.26,12858.0,69.8428,69.9343,69.6232,69.7787,12858.0
2018-12-21 14:30:00,76.22,76.3,76.1,76.16,11703.0,69.7421,69.8153,69.6323,69.6872,11703.0
2018-12-21 14:40:00,76.19,76.2,75.96,76.2,17791.0,69.7147,69.7238,69.5042,69.7238,17791.0
2018-12-21 14:50:00,76.22,76.47,76.08,76.17,23344.0,69.7421,69.9709,69.614,69.6964,23344.0
2018-12-21 15:00:00,76.2,76.29,75.87,76.0,28687.0,69.7238,69.8062,69.4219,69.5408,28687.0
2018-12-21 15:10:00,75.95,75.97,75.5,75.55,38580.0,69.4951,69.5134,69.0833,69.1291,38580.0
2018-12-21 15:20:00,75.57,75.65,75.16,75.16,64319.0,69.1474,69.2206,68.7722,68.7722,64319.0
2018-12-21 15:30:00,75.18,75.41,74.87,74.87,50580.0,68.7905,69.001,68.5068,68.5068,50580.0
2018-12-21 15:40:00,74.87,75.09,74.85,74.91,144361.0,68.5068,68.7082,68.4885,68.5434,144361.0
2018-12-21 15:50:00,74.93,74.94,74.6,74.82,227049.0,68.5617,68.5709,68.2598,68.4611,227049.0
2018-12-24 09:30:00,73.96,74.14,73.12,73.4,44562.0,67.6742,67.8389,66.9056,67.1618,44562.0
2018-12-24 09:40:00,73.48,73.6,72.44,72.73,27098.0,67.235,67.3448,66.2834,66.5487,27098.0
2018-12-24 09:50:00,72.79,73.02,72.48,72.83,44528.0,66.6036,66.8141,66.32,66.6402,44528.0
2018-12-24 10:00:00,72.84,73.22,72.5,72.6,19159.0,66.6494,66.9971,66.3383,66.4298,19159.0
2018-12-24 10:10:00,72.6,73.78,72.59,73.47,23123.0,66.4298,67.5095,66.4206,67.2258,23123.0
2018-12-24 10:20:00,73.5,73.64,73.19,73.53,15361.0,67.2533,67.3814,66.9696,67.2807,15361.0
2018-12-24 10:30:00,73.63,74.4,73.62,74.4,27452.0,67.3722,68.0768,67.3631,68.0768,27452.0
2018-12-24 10:40:00,74.39,74.83,74.26,74.47,21842.0,68.0676,68.4702,67.9487,68.1408,21842.0
2018-12-24 10:50:00,74.42,74.42,73.73,73.97,23692.0,68.0951,68.0951,67.4637,67.6833,23692.0
2018-12-24 11:00:00,74.15,74.27,73.84,73.92,13499.0,67.848,67.9578,67.5644,67.6376,13499.0
2018-12-24 11:10:00,73.83,73.94,73.39,73.6,18165.0,67.5552,67.6559,67.1526,67.3448,18165.0
2018-12-24 11:20:00,73.71,73.73,73.15,73.17,13268.0,67.4454,67.4637,66.933,66.9513,13268.0
2018-12-24 11:30:00,73.17,73.67,73.16,73.53,17806.0,66.9513,67.4088,66.9422,67.2807,17806.0
2018-12-24 11:40:00,73.62,73.67,73.12,73.38,31042.0,67.3631,67.4088,66.9056,67.1435,31042.0
2018-12-24 11:50:00,73.38,73.56,73.21,73.51,29970.0,67.1435,67.3082,66.9879,67.2624,29970.0
2018-12-24 12:00:00,73.51,73.87,73.51,73.75,48874.0,67.2624,67.5918,67.2624,67.482,48874.0
2018-12-24 12:10:00,73.74,73.9,73.53,73.84,31740.0,67.4729,67.6193,67.2807,67.5644,31740.0
2018-12-24 12:20:00,73.88,74.11,73.6,73.77,46021.0,67.601,67.8114,67.3448,67.5003,46021.0
2018-12-24 12:30:00,73.75,73.84,73.52,73.7,47440.0,67.482,67.5644,67.2716,67.4363,47440.0
2018-12-24 12:40:00,73.69,73.75,73.31,73.61,71505.0,67.4271,67.482,67.0794,67.3539,71505.0
2018-12-24 12:50:00,73.54,73.58,73.09,73.14,92557.0,67.2899,67.3265,66.8781,66.9239,92557.0
2018-12-26 09:30:00,73.43,73.99,72.96,73.17,30049.0,67.1892,67.7016,66.7592,66.9513,30049.0
2018-12-26 09:40:00,73.09,73.18,72.58,73.05,17271.0,66.8781,66.9605,66.4115,66.8415,17271.0
2018-12-26 09:50:00,73.11,73.19,72.67,72.7,10252.0,66.8964,66.9696,66.4938,66.5213,10252.0
2018-12-26 10:00:00,72.66,72.76,72.38,72.45,16094.0,66.4847,66.5762,66.2285,66.2925,16094.0
2018-12-26 10:10:00,72.44,72.45,71.89,72.13,22654.0,66.2834,66.2925,65.7801,65.9997,22654.0
2018-12-26 10:20:00,72.24,72.61,72.16,72.16,11098.0,66.1004,66.4389,66.0272,66.0272,11098.0
2018-12-26 10:30:00,72.17,72.81,72.17,72.57,22661.0,66.0363,66.6219,66.0363,66.4023,22661.0
2018-12-26 10:40:00,72.58,73.07,72.51,73.03,26955.0,66.4115,66.8598,66.3474,66.8232,26955.0
2018-12-26 10:50:00,73.1,73.22,72.59,72.81,22038.0,66.8873,66.9971,66.4206,66.6219,22038.0
2018-12-26 11:00:00,72.92,73.05,72.78,73.04,11313.0,66.7226,66.8415,66.5945,66.8324,11313.0
2018-12-26 11:10:00,73.13,73.14,72.9,73.03,7755.0,66.9147,66.9239,66.7043,66.8232,7755.0
2018-12-26 11:20:00,73.05,73.15,72.91,73.09,15094.0,66.8415,66.933,66.7134,66.8781,15094.0
2018-12-26 11:30:00,73.08,73.21,72.9,73.16,23539.0,66.869,66.9879,66.7043,66.9422,23539.0
2018-12-26 11:40:00,73.17,73.45,73.12,73.36,13102.0,66.9513,67.2075,66.9056,67.1252,13102.0
2018-12-26 11:50:00,73.46,73.79,73.26,73.79,20097.0,67.2167,67.5186,67.0337,67.5186,20097.0
2018-12-26 12:00:00,73.76,74.02,73.68,74.02,11427.0,67.4912,67.7291,67.418,67.7291,11427.0
2018-12-26 12:10:00,74.0,74.41,73.98,74.16,16309.0,67.7108,68.0859,67.6925,67.8572,16309.0
2018-12-26 12:20:00,74.15,74.21,73.94,73.94,13598.0,67.848,67.9029,67.6559,67.6559,13598.0
2018-12-26 12:30:00,73.98,74.19,73.95,74.15,8843.0,67.6925,67.8846,67.665,67.848,8843.0
2018-12-26 12:40:00,74.19,74.39,74.07,74.2,12136.0,67.8846,68.0676,67.7748,67.8938,12136.0
2018-12-26 12:50:00,74.25,74.58,74.25,74.45,10065.0,67.9395,68.2415,67.9395,68.1225,10065.0
2018-12-26 13:00:00,74.63,74.76,74.44,74.53,17437.0,68.2872,68.4062,68.1134,68.1957,17437.0
2018-12-26 13:10:00,74.52,74.6,74.15,74.22,17571.0,68.1866,68.2598,67.848,67.9121,17571.0
2018-12-26 13:20:00,74.2,74.43,74.19,74.34,17637.0,67.8938,68.1042,67.8846,68.0219,17637.0
2018-12-26 13:30:00,74.35,74.5,74.25,74.46,5729.0,68.031,68.1683,67.9395,68.1317,5729.0
2018-12-26 13:40:00,74.43,74.76,74.37,74.73,11506.0,68.1042,68.4062,68.0493,68.3787,11506.0
2018-12-26 13:50:00,74.76,75.04,74.73,74.94,16987.0,68.4062,68.6624,68.3787,68.5709,16987.0
2018-12-26 14:00:00,74.96,74.98,74.79,74.91,7806.0,68.5892,68.6075,68.4336,68.5434,7806.0
2018-12-26 14:10:00,74.83,74.93,74.63,74.65,9734.0,68.4702,68.5617,68.2872,68.3055,9734.0
2018-12-26 14:20:00,74.58,74.79,74.58,74.72,9774.0,68.2415,68.4336,68.2415,68.3696,9774.0
2018-12-26 14:30:00,74.73,74.95,74.73,74.9,10682.0,68.3787,68.58,68.3787,68.5343,10682.0
2018-12-26 14:40:00,74.9,74.93,74.65,74.9,56241.0,68.5343,68.5617,68.3055,68.5343,56241.0
2018-12-26 14:50:00,74.89,75.18,74.89,75.14,61066.0,68.5251,68.7905,68.5251,68.7539,61066.0
2018-12-26 15:00:00,75.15,75.16,75.0,75.06,55235.0,68.7631,68.7722,68.6258,68.6807,55235.0
2018-12-26 15:10:00,75.06,75.09,74.95,74.97,31680.0,68.6807,68.7082,68.58,68.5983,31680.0
2018-12-26 15:20:00,75.02,75.3,75.01,75.21,49663.0,68.6441,68.9003,68.635,68.818,49663.0
2018-12-26 15:30:00,75.2,75.46,75.16,75.46,106571.0,68.8088,69.0467,68.7722,69.0467,106571.0
2018-12-26 15:40:00,75.43,75.83,75.36,75.81,118812.0,69.0193,69.3853,68.9552,69.367,118812.0
2018-12-26 15:50:00,75.8,76.31,75.8,76.26,168396.0,69.3578,69.8245,69.3578,69.7787,168396.0
2018-12-27 09:30:00,75.28,75.75,74.0,75.43,56243.0,68.882,69.3121,67.7108,69.0193,56243.0
2018-12-27 09:40:00,75.43,75.45,74.73,74.73,13193.0,69.0193,69.0376,68.3787,68.3787,13193.0
2018-12-27 09:50:00,74.84,75.1,74.68,74.96,23453.0,68.4794,68.7173,68.333,68.5892,23453.0
2018-12-27 10:00:00,74.99,75.45,74.58,74.75,29683.0,68.6166,69.0376,68.2415,68.397,29683.0
2018-12-27 10:10:00,74.8,75.53,74.74,75.33,20895.0,68.4428,69.1108,68.3879,68.9278,20895.0
2018-12-27 10:20:00,75.33,75.43,75.06,75.28,13372.0,68.9278,69.0193,68.6807,68.882,13372.0
2018-12-27 10:30:00,75.22,75.82,75.06,75.4,15887.0,68.8271,69.3761,68.6807,68.9918,15887.0
2018-12-27 10:40:00,75.48,75.9,75.37,75.8,14295.0,69.065,69.4493,68.9644,69.3578,14295.0
2018-12-27 10:50:00,75.84,75.84,75.43,75.53,17388.0,69.3944,69.3944,69.0193,69.1108,17388.0
2018-12-27 11:00:00,75.53,75.53,75.22,75.45,17422.0,69.1108,69.1108,68.8271,69.0376,17422.0
2018-12-27 11:10:00,75.47,75.66,75.21,75.66,20955.0,69.0559,69.2297,68.818,69.2297,20955.0
2018-12-27 11:20:00,75.7,76.21,75.67,75.96,18464.0,69.2663,69.733,69.2389,69.5042,18464.0
2018-12-27 11:30:00,76.04,76.21,75.83,76.07,18444.0,69.5774,69.733,69.3853,69.6049,18444.0
2018-12-27 11:40:00,76.04,76.04,75.32,75.45,16154.0,69.5774,69.5774,68.9186,69.0376,16154.0
2018-12-27 11:50:00,75.45,75.59,75.28,75.41,21674.0,69.0376,69.1657,68.882,69.001,21674.0
2018-12-27 12:00:00,75.34,75.36,74.91,75.09,36143.0,68.9369,68.9552,68.5434,68.7082,36143.0
2018-12-27 12:10:00,75.08,75.24,75.01,75.13,29669.0,68.699,68.8454,68.635,68.7448,29669.0
2018-12-27 12:20:00,75.12,75.2,74.68,74.89,38987.0,68.7356,68.8088,68.333,68.5251,38987.0
2018-12-27 12:30:00,74.84,74.97,74.65,74.91,31355.0,68.4794,68.5983,68.3055,68.5434,31355.0
2018-12-27 12:40:00,74.89,75.24,74.85,75.07,14356.0,68.5251,68.8454,68.4885,68.6899,14356.0
2018-12-27 12:50:00,75.1,75.32,75.05,75.14,14389.0,68.7173,68.9186,68.6716,68.7539,14389.0
2018-12-27 13:00:00,75.11,75.27,74.95,75.14,12959.0,68.7265,68.8729,68.58,68.7539,12959.0
2018-12-27 13:10:00,75.18,75.18,74.89,74.96,24102.0,68.7905,68.7905,68.5251,68.5892,24102.0
2018-12-27 13:20:00,74.92,75.05,74.8,74.84,12464.0,68.5526,68.6716,68.4428,68.4794,12464.0
2018-12-27 13:30:00,74.84,75.05,74.82,75.0,14052.0,68.4794,68.6716,68.4611,68.6258,14052.0
2018-12-27 13:40:00,74.95,75.0,74.63,74.76,29503.0,68.58,68.6258,68.2872,68.4062,29503.0
2018-12-27 13:50:00,74.76,74.93,74.65,74.82,24936.0,68.4062,68.5617,68.3055,68.4611,24936.0
2018-12-27 14:00:00,74.77,74.95,74.71,74.82,43408.0,68.4153,68.58,68.3604,68.4611,43408.0
2018-12-27 14:10:00,74.82,74.96,74.71,74.82,30938.0,68.4611,68.5892,68.3604,68.4611,30938.0
2018-12-27 14:20:00,74.8,74.89,74.71,74.83,20883.0,68.4428,68.5251,68.3604,68.4702,20883.0
2018-12-27 14:30:00,74.83,74.84,74.65,74.82,22667.0,68.4702,68.4794,68.3055,68.4611,22667.0
2018-12-27 14:40:00,74.82,75.26,74.82,74.98,34299.0,68.4611,68.8637,68.4611,68.6075,34299.0
2018-12-27 14:50:00,75.02,75.46,74.98,75.32,31563.0,68.6441,69.0467,68.6075,68.9186,31563.0
2018-12-27 15:00:00,75.39,75.49,75.11,75.28,18641.0,68.9827,69.0742,68.7265,68.882,18641.0
2018-12-27 15:10:00,75.24,75.81,75.2,75.72,18477.0,68.8454,69.367,68.8088,69.2846,18477.0
2018-12-27 15:20:00,75.69,76.14,75.68,76.07,40806.0,69.2572,69.6689,69.248,69.6049,40806.0
2018-12-27 15:30:00,76.08,76.43,75.91,76.37,67255.0,69.614,69.9343,69.4585,69.8794,67255.0
2018-12-27 15:40:00,76.37,76.8,76.36,76.73,100435.0,69.8794,70.2728,69.8702,70.2088,100435.0
2018-12-27 15:50:00,76.71,77.31,76.41,77.22,199214.0,70.1905,70.7395,69.916,70.6571,199214.0
2018-12-28 09:30:00,77.58,77.81,77.22,77.67,37304.0,70.9865,71.197,70.6571,71.0689,37304.0
2018-12-28 09:40:00,77.69,78.36,77.62,78.09,32136.0,71.0872,71.7002,71.0231,71.4532,32136.0
2018-12-28 09:50:00,78.14,78.31,77.93,78.31,22124.0,71.4989,71.6545,71.3068,71.6545,22124.0
2018-12-28 10:00:00,78.39,78.39,77.33,77.36,31370.0,71.7277,71.7277,70.7578,70.7852,31370.0
2018-12-28 10:10:00,77.45,77.58,77.17,77.22,23481.0,70.8676,70.9865,70.6114,70.6571,23481.0
2018-12-28 10:20:00,77.11,77.16,76.77,76.86,11029.0,70.5565,70.6022,70.2454,70.3277,11029.0
2018-12-28 10:30:00,76.77,76.9,76.43,76.71,17984.0,70.2454,70.3643,69.9343,70.1905,17984.0
2018-12-28 10:40:00,76.75,76.89,76.52,76.81,30985.0,70.2271,70.3552,70.0166,70.282,30985.0
2018-12-28 10:50:00,76.85,77.1,76.81,76.83,10706.0,70.3186,70.5473,70.282,70.3003,10706.0
2018-12-28 11:00:00,76.91,76.91,76.71,76.9,11920.0,70.3735,70.3735,70.1905,70.3643,11920.0
2018-12-28 11:10:00,76.94,77.21,76.79,76.95,13307.0,70.4009,70.648,70.2637,70.4101,13307.0
2018-12-28 11:20:00,76.98,77.02,76.65,76.8,13171.0,70.4375,70.4741,70.1356,70.2728,13171.0
2018-12-28 11:30:00,76.72,77.1,76.72,76.96,23101.0,70.1996,70.5473,70.1996,70.4192,23101.0
2018-12-28 11:40:00,76.96,76.96,76.11,76.2,28716.0,70.4192,70.4192,69.6415,69.7238,28716.0
2018-12-28 11:50:00,76.22,76.76,76.22,76.7,40569.0,69.7421,70.2362,69.7421,70.1813,40569.0
2018-12-28 12:00:00,76.73,76.99,76.6,76.91,18519.0,70.2088,70.4467,70.0898,70.3735,18519.0
2018-12-28 12:10:00,76.89,76.95,76.76,76.93,10253.0,70.3552,70.4101,70.2362,70.3918,10253.0
2018-12-28 12:20:00,76.92,77.0,76.69,76.89,13892.0,70.3826,70.4558,70.1722,70.3552,13892.0
2018-12-28 12:30:00,76.9,77.09,76.87,77.06,17295.0,70.3643,70.5382,70.3369,70.5107,17295.0
2018-12-28 12:40:00,77.1,77.2,77.01,77.05,9119.0,70.5473,70.6388,70.465,70.5016,9119.0
2018-12-28 12:50:00,77.03,77.14,76.86,76.89,10183.0,70.4833,70.5839,70.3277,70.3552,10183.0
2018-12-28 13:00:00,76.93,77.12,76.88,77.12,8304.0,70.3918,70.5656,70.346,70.5656,8304.0
2018-12-28 13:10:00,77.08,77.22,77.04,77.04,11087.0,70.529,70.6571,70.4924,70.4924,11087.0
2018-12-28 13:20:00,77.03,77.03,76.85,76.91,12169.0,70.4833,70.4833,70.3186,70.3735,12169.0
2018-12-28 13:30:00,76.94,77.06,76.84,76.95,13726.0,70.4009,70.5107,70.3094,70.4101,13726.0
2018-12-28 13:40:00,76.9,77.06,76.78,77.03,11928.0,70.3643,70.5107,70.2545,70.4833,11928.0
2018-12-28 13:50:00,77.06,77.27,76.99,77.25,8151.0,70.5107,70.7029,70.4467,70.6846,8151.0
2018-12-28 14:00:00,77.23,77.62,77.23,77.6,10609.0,70.6663,71.0231,70.6663,71.0048,10609.0
2018-12-28 14:10:00,77.58,77.86,77.54,77.66,9096.0,70.9865,71.2427,70.9499,71.0597,9096.0
2018-12-28 14:20:00,77.65,77.75,77.51,77.54,12347.0,71.0506,71.1421,70.9225,70.9499,12347.0
2018-12-28 14:30:00,77.59,77.88,77.51,77.84,13361.0,70.9957,71.261,70.9225,71.2244,13361.0
2018-12-28 14:40:00,77.98,78.09,77.72,77.86,17430.0,71.3525,71.4532,71.1146,71.2427,17430.0
2018-12-28 14:50:00,77.84,78.03,77.78,77.83,18310.0,71.2244,71.3983,71.1695,71.2153,18310.0
2018-12-28 15:00:00,77.83,77.98,77.24,77.38,29710.0,71.2153,71.3525,70.6754,70.8035,29710.0
2018-12-28 15:10:00,77.39,77.5,77.0,77.0,22456.0,70.8127,70.9133,70.4558,70.4558,22456.0
2018-12-28 15:20:00,77.01,77.01,76.31,76.46,33274.0,70.465,70.465,69.8245,69.9617,33274.0
2018-12-28 15:30:00,76.43,76.65,76.21,76.47,42386.0,69.9343,70.1356,69.733,69.9709,42386.0
2018-12-28 15:40:00,76.44,76.64,76.29,76.64,89900.0,69.9434,70.1264,69.8062,70.1264,89900.0
2018-12-28 15:50:00,76.61,76.86,76.5,76.72,115844.0,70.099,70.3277,69.9983,70.1996,115844.0
2018-12-31 09:30:00,77.0,77.75,77.0,77.0,31005.0,70.4558,71.1421,70.4558,70.4558,31005.0
2018-12-31 09:40:00,77.07,77.13,76.24,76.93,41131.0,70.5199,70.5748,69.7604,70.3918,41131.0
2018-12-31 09:50:00,76.93,77.05,76.78,76.98,14304.0,70.3918,70.5016,70.2545,70.4375,14304.0
2018-12-31 10:00:00,77.02,77.37,77.01,77.22,25416.0,70.4741,70.7944,70.465,70.6571,25416.0
2018-12-31 10:10:00,77.16,77.56,77.14,77.28,28966.0,70.6022,70.9682,70.5839,70.712,28966.0
2018-12-31 10:20:00,77.27,77.46,77.19,77.38,13372.0,70.7029,70.8767,70.6297,70.8035,13372.0
2018-12-31 10:30:00,77.37,77.4,76.53,76.67,18140.0,70.7944,70.8218,70.0258,70.1539,18140.0
2018-12-31 10:40:00,76.56,77.01,76.43,76.79,17569.0,70.0532,70.465,69.9343,70.2637,17569.0
2018-12-31 10:50:00,76.76,76.82,76.45,76.54,11263.0,70.2362,70.2911,69.9526,70.0349,11263.0
2018-12-31 11:00:00,76.57,76.65,76.32,76.52,9392.0,70.0624,70.1356,69.8336,70.0166,9392.0
2018-12-31 11:10:00,76.51,76.51,76.23,76.44,14306.0,70.0075,70.0075,69.7513,69.9434,14306.0
2018-12-31 11:20:00,76.5,76.96,76.39,76.9,11584.0,69.9983,70.4192,69.8977,70.3643,11584.0
2018-12-31 11:30:00,76.88,76.94,76.48,76.73,17055.0,70.346,70.4009,69.98,70.2088,17055.0
2018-12-31 11:40:00,76.7,76.81,76.5,76.81,9284.0,70.1813,70.282,69.9983,70.282,9284.0
2018-12-31 11:50:00,76.84,76.84,76.65,76.79,11763.0,70.3094,70.3094,70.1356,70.2637,11763.0
2018-12-31 12:00:00,76.8,77.25,76.69,77.23,26235.0,70.2728,70.6846,70.1722,70.6663,26235.0
2018-12-31 12:10:00,77.21,77.22,76.89,77.07,32036.0,70.648,70.6571,70.3552,70.5199,32036.0
2018-12-31 12:20:00,77.05,77.16,76.87,77.0,8230.0,70.5016,70.6022,70.3369,70.4558,8230.0
2018-12-31 12:30:00,77.02,77.15,76.94,77.02,42334.0,70.4741,70.5931,70.4009,70.4741,42334.0
2018-12-31 12:40:00,77.05,77.05,76.87,76.97,7357.0,70.5016,70.5016,70.3369,70.4284,7357.0
2018-12-31 12:50:00,76.95,77.02,76.84,76.97,8467.0,70.4101,70.4741,70.3094,70.4284,8467.0
2018-12-31 13:00:00,77.04,77.04,76.82,76.92,12569.0,70.4924,70.4924,70.2911,70.3826,12569.0
2018-12-31 13:10:00,76.9,77.07,76.86,77.04,8227.0,70.3643,70.5199,70.3277,70.4924,8227.0
2018-12-31 13:20:00,77.01,77.12,76.99,77.11,14118.0,70.465,70.5656,70.4467,70.5565,14118.0
2018-12-31 13:30:00,77.12,77.15,76.9,76.91,12072.0,70.5656,70.5931,70.3643,70.3735,12072.0
2018-12-31 13:40:00,76.94,76.95,76.7,76.74,10836.0,70.4009,70.4101,70.1813,70.2179,10836.0
2018-12-31 13:50:00,76.74,76.79,76.57,76.64,6968.0,70.2179,70.2637,70.0624,70.1264,6968.0
2018-12-31 14:00:00,76.6,76.65,76.48,76.56,9089.0,70.0898,70.1356,69.98,70.0532,9089.0
2018-12-31 14:10:00,76.55,76.59,76.39,76.54,10982.0,70.0441,70.0807,69.8977,70.0349,10982.0
2018-12-31 14:20:00,76.55,76.59,76.13,76.15,8155.0,70.0441,70.0807,69.6598,69.6781,8155.0
2018-12-31 14:30:00,76.15,76.17,76.03,76.15,6886.0,69.6781,69.6964,69.5683,69.6781,6886.0
2018-12-31 14:40:00,76.17,76.35,76.11,76.16,11228.0,69.6964,69.8611,69.6415,69.6872,11228.0
2018-12-31 14:50:00,76.17,76.41,76.16,76.35,21818.0,69.6964,69.916,69.6872,69.8611,21818.0
2018-12-31 15:00:00,76.36,76.51,76.19,76.2,29721.0,69.8702,70.0075,69.7147,69.7238,29721.0
2018-12-31 15:10:00,76.17,76.3,76.12,76.3,18491.0,69.6964,69.8153,69.6506,69.8153,18491.0
2018-12-31 15:20:00,76.3,76.47,76.13,76.46,18945.0,69.8153,69.9709,69.6598,69.9617,18945.0
2018-12-31 15:30:00,76.39,76.77,76.39,76.74,22556.0,69.8977,70.2454,69.8977,70.2179,22556.0
2018-12-31 15:40:00,76.73,77.09,76.71,76.82,25582.0,70.2088,70.5382,70.1905,70.2911,25582.0
2018-12-31 15:50:00,76.84,77.07,76.55,77.07,85447.0,70.3094,70.5199,70.0441,70.5199,85447.0
2019-01-02 09:30:00,75.8,76.01,75.13,75.54,26342.0,69.3578,69.55,68.7448,69.1199,26342.0
2019-01-02 09:40:00,75.53,75.92,75.47,75.8,16053.0,69.1108,69.4676,69.0559,69.3578,16053.0
2019-01-02 09:50:00,75.84,76.08,75.5,76.0,23870.0,69.3944,69.614,69.0833,69.5408,23870.0
2019-01-02 10:00:00,76.07,76.72,75.88,76.62,9934.0,69.6049,70.1996,69.431,70.1081,9934.0
2019-01-02 10:10:00,76.69,77.14,76.68,77.02,14412.0,70.1722,70.5839,70.163,70.4741,14412.0
2019-01-02 10:20:00,77.01,77.35,76.98,77.19,8383.0,70.465,70.7761,70.4375,70.6297,8383.0
2019-01-02 10:30:00,77.12,77.13,76.79,77.04,7286.0,70.5656,70.5748,70.2637,70.4924,7286.0
2019-01-02 10:40:00,77.06,77.38,77.06,77.26,9793.0,70.5107,70.8035,70.5107,70.6937,9793.0
2019-01-02 10:50:00,77.25,77.67,77.24,77.52,10267.0,70.6846,71.0689,70.6754,70.9316,10267.0
2019-01-02 11:00:00,77.59,78.03,77.44,78.03,15563.0,70.9957,71.3983,70.8584,71.3983,15563.0
2019-01-02 11:10:00,77.99,78.5,77.99,78.46,17978.0,71.3617,71.8283,71.3617,71.7917,17978.0
2019-01-02 11:20:00,78.52,78.57,78.28,78.43,32395.0,71.8466,71.8924,71.627,71.7643,32395.0
2019-01-02 11:30:00,78.4,78.59,78.32,78.51,30273.0,71.7368,71.9107,71.6636,71.8375,30273.0
2019-01-02 11:40:00,78.49,78.93,78.49,78.91,14901.0,71.8192,72.2218,71.8192,72.2035,14901.0
2019-01-02 11:50:00,78.87,78.91,78.36,78.36,30449.0,72.1669,72.2035,71.7002,71.7002,30449.0
2019-01-02 12:00:00,78.33,78.69,78.31,78.41,22189.0,71.6728,72.0022,71.6545,71.746,22189.0
2019-01-02 12:10:00,78.43,78.47,78.1,78.12,18712.0,71.7643,71.8009,71.4623,71.4806,18712.0
2019-01-02 12:20:00,78.08,78.29,77.98,78.24,13542.0,71.444,71.6362,71.3525,71.5904,13542.0
2019-01-02 12:30:00,78.23,78.64,78.17,78.59,14765.0,71.5813,71.9564,71.5264,71.9107,14765.0
2019-01-02 12:40:00,78.59,78.67,78.44,78.5,11226.0,71.9107,71.9839,71.7734,71.8283,11226.0
2019-01-02 12:50:00,78.49,78.75,78.47,78.68,13876.0,71.8192,72.0571,71.8009,71.993,13876.0
2019-01-02 13:00:00,78.71,79.03,78.68,78.86,19885.0,72.0205,72.3133,71.993,72.1577,19885.0
2019-01-02 13:10:00,78.78,78.79,78.58,78.68,5379.0,72.0845,72.0937,71.9015,71.993,5379.0
2019-01-02 13:20:00,78.65,78.8,78.57,78.69,12217.0,71.9656,72.1028,71.8924,72.0022,12217.0
2019-01-02 13:30:00,78.67,78.76,78.54,78.54,6287.0,71.9839,72.0662,71.8649,71.8649,6287.0
2019-01-02 13:40:00,78.51,78.59,78.4,78.48,5974.0,71.8375,71.9107,71.7368,71.81,5974.0
2019-01-02 13:50:00,78.43,78.69,78.36,78.69,6398.0,71.7643,72.0022,71.7002,72.0022,6398.0
2019-01-02 14:00:00,78.72,78.76,78.44,78.45,13515.0,72.0296,72.0662,71.7734,71.7826,13515.0
2019-01-02 14:10:00,78.45,78.45,78.28,78.38,10300.0,71.7826,71.7826,71.627,71.7185,10300.0
2019-01-02 14:20:00,78.33,78.56,78.31,78.32,6453.0,71.6728,71.8832,71.6545,71.6636,6453.0
2019-01-02 14:30:00,78.36,78.61,78.36,78.42,7658.0,71.7002,71.929,71.7002,71.7551,7658.0
2019-01-02 14:40:00,78.39,78.48,78.16,78.47,13021.0,71.7277,71.81,71.5172,71.8009,13021.0
2019-01-02 14:50:00,78.47,78.47,78.12,78.23,12933.0,71.8009,71.8009,71.4806,71.5813,12933.0
2019-01-02 15:00:00,78.21,78.46,78.17,78.24,25080.0,71.563,71.7917,71.5264,71.5904,25080.0
2019-01-02 15:10:00,78.21,78.27,77.95,78.01,14418.0,71.563,71.6179,71.3251,71.38,14418.0
2019-01-02 15:20:00,78.01,78.18,77.94,77.97,17334.0,71.38,71.5355,71.3159,71.3434,17334.0
2019-01-02 15:30:00,77.99,78.0,77.72,77.79,18010.0,71.3617,71.3708,71.1146,71.1787,18010.0
2019-01-02 15:40:00,77.72,78.0,77.72,77.79,35588.0,71.1146,71.3708,71.1146,71.1787,35588.0
2019-01-02 15:50:00,77.79,78.17,77.78,78.12,71385.0,71.1787,71.5264,71.1695,71.4806,71385.0
2019-01-03 09:30:00,76.85,76.88,74.53,74.55,70872.0,70.3186,70.346,68.1957,68.214,70872.0
2019-01-03 09:40:00,74.5,74.72,73.75,73.79,97481.0,68.1683,68.3696,67.482,67.5186,97481.0
2019-01-03 09:50:00,73.8,74.26,73.75,74.05,103583.0,67.5278,67.9487,67.482,67.7565,103583.0
2019-01-03 10:00:00,74.01,74.01,73.02,73.83,77234.0,67.7199,67.7199,66.8141,67.5552,77234.0
2019-01-03 10:10:00,73.86,73.89,72.72,73.71,72782.0,67.5827,67.6101,66.5396,67.4454,72782.0
2019-01-03 10:20:00,73.72,74.39,73.7,74.28,52462.0,67.4546,68.0676,67.4363,67.967,52462.0
2019-01-03 10:30:00,74.24,74.27,73.44,73.81,21502.0,67.9304,67.9578,67.1984,67.5369,21502.0
2019-01-03 10:40:00,73.88,74.15,73.7,73.81,41977.0,67.601,67.848,67.4363,67.5369,41977.0
2019-01-03 10:50:00,73.79,74.15,73.79,74.01,31077.0,67.5186,67.848,67.5186,67.7199,31077.0
2019-01-03 11:00:00,74.06,74.12,73.86,73.89,29314.0,67.7657,67.8206,67.5827,67.6101,29314.0
2019-01-03 11:10:00,73.87,74.4,73.86,74.29,44973.0,67.5918,68.0768,67.5827,67.9761,44973.0
2019-01-03 11:20:00,74.33,74.5,74.1,74.1,29507.0,68.0127,68.1683,67.8023,67.8023,29507.0
2019-01-03 11:30:00,74.14,74.7,74.12,74.59,76281.0,67.8389,68.3513,67.8206,68.2506,76281.0
2019-01-03 11:40:00,74.57,75.13,74.57,74.86,54508.0,68.2323,68.7448,68.2323,68.4977,54508.0
2019-01-03 11:50:00,74.9,75.08,74.6,74.73,19102.0,68.5343,68.699,68.2598,68.3787,19102.0
2019-01-03 12:00:00,74.68,74.8,74.32,74.32,16735.0,68.333,68.4428,68.0036,68.0036,16735.0
2019-01-03 12:10:00,74.25,74.49,73.99,74.1,19501.0,67.9395,68.1591,67.7016,67.8023,19501.0
2019-01-03 12:20:00,74.13,74.32,74.0,74.03,5752.0,67.8297,68.0036,67.7108,67.7382,5752.0
2019-01-03 12:30:00,74.0,74.17,73.68,73.84,16825.0,67.7108,67.8663,67.418,67.5644,16825.0
2019-01-03 12:40:00,73.85,74.02,73.74,73.87,8756.0,67.5735,67.7291,67.4729,67.5918,8756.0
2019-01-03 12:50:00,73.86,74.04,73.79,73.79,21659.0,67.5827,67.7474,67.5186,67.5186,21659.0
2019-01-03 13:00:00,73.78,73.78,73.19,73.23,17559.0,67.5095,67.5095,66.9696,67.0062,17559.0
2019-01-03 13:10:00,73.25,73.46,72.98,73.07,12071.0,67.0245,67.2167,66.7775,66.8598,12071.0
2019-01-03 13:20:00,73.02,73.43,73.02,73.34,12350.0,66.8141,67.1892,66.8141,67.1069,12350.0
2019-01-03 13:30:00,73.37,73.72,73.27,73.72,9926.0,67.1343,67.4546,67.0428,67.4546,9926.0
2019-01-03 13:40:00,73.68,73.87,73.38,73.41,11504.0,67.418,67.5918,67.1435,67.1709,11504.0
2019-01-03 13:50:00,73.4,73.43,73.28,73.3,17017.0,67.1618,67.1892,67.052,67.0703,17017.0
2019-01-03 14:00:00,73.28,73.44,73.27,73.44,15137.0,67.052,67.1984,67.0428,67.1984,15137.0
2019-01-03 14:10:00,73.45,73.45,73.26,73.45,15507.0,67.2075,67.2075,67.0337,67.2075,15507.0
2019-01-03 14:20:00,73.41,73.63,73.32,73.61,16585.0,67.1709,67.3722,67.0886,67.3539,16585.0
2019-01-03 14:30:00,73.61,73.65,73.29,73.44,25232.0,67.3539,67.3905,67.0611,67.1984,25232.0
2019-01-03 14:40:00,73.44,73.46,73.09,73.18,28969.0,67.1984,67.2167,66.8781,66.9605,28969.0
2019-01-03 14:50:00,73.18,73.22,72.88,72.97,14510.0,66.9605,66.9971,66.686,66.7683,14510.0
2019-01-03 15:00:00,72.97,72.97,72.68,72.78,31529.0,66.7683,66.7683,66.503,66.5945,31529.0
2019-01-03 15:10:00,72.8,72.82,72.6,72.82,54184.0,66.6128,66.6311,66.4298,66.6311,54184.0
2019-01-03 15:20:00,72.82,72.97,72.64,72.74,45884.0,66.6311,66.7683,66.4664,66.5579,45884.0
2019-01-03 15:30:00,72.73,73.1,72.65,72.84,47334.0,66.5487,66.8873,66.4755,66.6494,47334.0
2019-01-03 15:40:00,72.85,72.99,72.78,72.94,61844.0,66.6585,66.7866,66.5945,66.7409,61844.0
2019-01-03 15:50:00,72.92,73.02,72.58,72.7,152619.0,66.7226,66.8141,66.4115,66.5213,152619.0
2019-01-04 09:30:00,74.57,75.48,74.36,75.24,59070.0,68.2323,69.065,68.0402,68.8454,59070.0
2019-01-04 09:40:00,74.95,75.42,74.56,75.42,19614.0,68.58,69.0101,68.2232,69.0101,19614.0
2019-01-04 09:50:00,75.45,75.46,74.65,75.01,40474.0,69.0376,69.0467,68.3055,68.635,40474.0
2019-01-04 10:00:00,75.08,75.17,74.89,74.94,44209.0,68.699,68.7814,68.5251,68.5709,44209.0
2019-01-04 10:10:00,74.95,75.14,74.85,74.96,167595.0,68.58,68.7539,68.4885,68.5892,167595.0
2019-01-04 10:20:00,74.84,75.7,74.67,75.61,67476.0,68.4794,69.2663,68.3238,69.184,67476.0
2019-01-04 10:30:00,75.73,75.8,75.35,75.52,38937.0,69.2938,69.3578,68.9461,69.1016,38937.0
2019-01-04 10:40:00,75.5,75.72,75.41,75.62,25650.0,69.0833,69.2846,69.001,69.1931,25650.0
2019-01-04 10:50:00,75.63,75.76,75.48,75.75,29165.0,69.2023,69.3212,69.065,69.3121,29165.0
2019-01-04 11:00:00,75.75,76.2,75.52,76.18,157014.0,69.3121,69.7238,69.1016,69.7055,157014.0
2019-01-04 11:10:00,76.25,76.5,75.95,76.26,21157.0,69.7696,69.9983,69.4951,69.7787,21157.0
2019-01-04 11:20:00,76.29,76.29,75.71,75.97,67811.0,69.8062,69.8062,69.2755,69.5134,67811.0
2019-01-04 11:30:00,75.87,76.07,75.85,75.96,32345.0,69.4219,69.6049,69.4036,69.5042,32345.0
2019-01-04 11:40:00,75.96,76.27,75.96,76.17,45986.0,69.5042,69.7879,69.5042,69.6964,45986.0
2019-01-04 11:50:00,76.19,76.68,76.18,76.54,19517.0,69.7147,70.163,69.7055,70.0349,19517.0
2019-01-04 12:00:00,76.5,76.53,76.08,76.4,60268.0,69.9983,70.0258,69.614,69.9068,60268.0
2019-01-04 12:10:00,76.41,76.61,76.24,76.49,54660.0,69.916,70.099,69.7604,69.9892,54660.0
2019-01-04 12:20:00,76.49,76.64,76.44,76.63,30377.0,69.9892,70.1264,69.9434,70.1173,30377.0
2019-01-04 12:30:00,76.63,76.85,76.52,76.85,13520.0,70.1173,70.3186,70.0166,70.3186,13520.0
2019-01-04 12:40:00,76.9,77.22,76.85,77.2,10463.0,70.3643,70.6571,70.3186,70.6388,10463.0
2019-01-04 12:50:00,77.22,77.28,77.14,77.19,22848.0,70.6571,70.712,70.5839,70.6297,22848.0
2019-01-04 13:00:00,77.21,77.25,77.05,77.24,19587.0,70.648,70.6846,70.5016,70.6754,19587.0
2019-01-04 13:10:00,77.23,77.23,76.96,77.06,19530.0,70.6663,70.6663,70.4192,70.5107,19530.0
2019-01-04 13:20:00,77.04,77.06,76.85,76.98,10750.0,70.4924,70.5107,70.3186,70.4375,10750.0
2019-01-04 13:30:00,76.98,77.02,76.6,76.61,16652.0,70.4375,70.4741,70.0898,70.099,16652.0
2019-01-04 13:40:00,76.63,76.63,76.38,76.59,18271.0,70.1173,70.1173,69.8885,70.0807,18271.0
2019-01-04 13:50:00,76.6,76.83,76.58,76.7,12994.0,70.0898,70.3003,70.0715,70.1813,12994.0
2019-01-04 14:00:00,76.75,76.77,76.5,76.59,16788.0,70.2271,70.2454,69.9983,70.0807,16788.0
2019-01-04 14:10:00,76.58,76.67,76.53,76.55,24262.0,70.0715,70.1539,70.0258,70.0441,24262.0
2019-01-04 14:20:00,76.55,76.64,76.55,76.6,33271.0,70.0441,70.1264,70.0441,70.0898,33271.0
2019-01-04 14:30:00,76.61,76.82,76.55,76.73,34814.0,70.099,70.2911,70.0441,70.2088,34814.0
2019-01-04 14:40:00,76.74,76.85,76.56,76.63,29526.0,70.2179,70.3186,70.0532,70.1173,29526.0
2019-01-04 14:50:00,76.61,76.62,76.42,76.5,31746.0,70.099,70.1081,69.9251,69.9983,31746.0
2019-01-04 15:00:00,76.53,76.59,76.47,76.51,57025.0,70.0258,70.0807,69.9709,70.0075,57025.0
2019-01-04 15:10:00,76.51,76.91,76.47,76.79,44386.0,70.0075,70.3735,69.9709,70.2637,44386.0
2019-01-04 15:20:00,76.83,76.87,76.55,76.63,28034.0,70.3003,70.3369,70.0441,70.1173,28034.0
2019-01-04 15:30:00,76.63,76.63,76.4,76.41,68473.0,70.1173,70.1173,69.9068,69.916,68473.0
2019-01-04 15:40:00,76.42,76.52,76.32,76.46,72201.0,69.9251,70.0166,69.8336,69.9617,72201.0
2019-01-04 15:50:00,76.43,76.49,76.21,76.24,137843.0,69.9343,69.9892,69.733,69.7604,137843.0
2019-01-07 09:30:00,76.29,76.78,75.35,75.56,46203.0,69.8062,70.2545,68.9461,69.1382,46203.0
2019-01-07 09:40:00,75.73,76.48,75.67,76.4,32588.0,69.2938,69.98,69.2389,69.9068,32588.0
2019-01-07 09:50:00,76.31,76.34,75.99,76.15,31985.0,69.8245,69.8519,69.5317,69.6781,31985.0
2019-01-07 10:00:00,76.23,76.3,76.02,76.28,68456.0,69.7513,69.8153,69.5591,69.797,68456.0
2019-01-07 10:10:00,76.27,76.27,75.62,75.78,18606.0,69.7879,69.7879,69.1931,69.3395,18606.0
2019-01-07 10:20:00,75.81,76.19,75.6,76.0,19429.0,69.367,69.7147,69.1748,69.5408,19429.0
2019-01-07 10:30:00,76.0,76.31,75.91,76.14,36968.0,69.5408,69.8245,69.4585,69.6689,36968.0
2019-01-07 10:40:00,76.12,76.38,76.07,76.3,14659.0,69.6506,69.8885,69.6049,69.8153,14659.0
2019-01-07 10:50:00,76.33,76.35,76.2,76.21,44263.0,69.8428,69.8611,69.7238,69.733,44263.0
2019-01-07 11:00:00,76.18,76.37,76.15,76.29,29194.0,69.7055,69.8794,69.6781,69.8062,29194.0
2019-01-07 11:10:00,76.29,76.31,76.19,76.24,31706.0,69.8062,69.8245,69.7147,69.7604,31706.0
2019-01-07 11:20:00,76.28,76.46,76.22,76.38,21079.0,69.797,69.9617,69.7421,69.8885,21079.0
2019-01-07 11:30:00,76.42,76.5,76.2,76.35,53045.0,69.9251,69.9983,69.7238,69.8611,53045.0
2019-01-07 11:40:00,76.36,76.57,76.29,76.46,46278.0,69.8702,70.0624,69.8062,69.9617,46278.0
2019-01-07 11:50:00,76.51,76.75,76.4,76.74,24955.0,70.0075,70.2271,69.9068,70.2179,24955.0
2019-01-07 12:00:00,76.78,76.8,76.51,76.55,21820.0,70.2545,70.2728,70.0075,70.0441,21820.0
2019-01-07 12:10:00,76.55,76.62,76.51,76.54,12520.0,70.0441,70.1081,70.0075,70.0349,12520.0
2019-01-07 12:20:00,76.55,76.64,76.52,76.58,13181.0,70.0441,70.1264,70.0166,70.0715,13181.0
2019-01-07 12:30:00,76.62,76.77,76.55,76.76,35322.0,70.1081,70.2454,70.0441,70.2362,35322.0
2019-01-07 12:40:00,76.73,76.9,76.71,76.77,27239.0,70.2088,70.3643,70.1905,70.2454,27239.0
2019-01-07 12:50:00,76.78,76.94,76.67,76.77,19736.0,70.2545,70.4009,70.1539,70.2454,19736.0
2019-01-07 13:00:00,76.77,76.89,76.69,76.76,16060.0,70.2454,70.3552,70.1722,70.2362,16060.0
2019-01-07 13:10:00,76.74,76.89,76.73,76.83,16653.0,70.2179,70.3552,70.2088,70.3003,16653.0
2019-01-07 13:20:00,76.82,76.91,76.79,76.91,15349.0,70.2911,70.3735,70.2637,70.3735,15349.0
2019-01-07 13:30:00,76.9,77.14,76.83,76.94,22715.0,70.3643,70.5839,70.3003,70.4009,22715.0
2019-01-07 13:40:00,76.95,77.11,76.8,76.81,13170.0,70.4101,70.5565,70.2728,70.282,13170.0
2019-01-07 13:50:00,76.79,76.79,76.6,76.64,11558.0,70.2637,70.2637,70.0898,70.1264,11558.0
2019-01-07 14:00:00,76.61,76.79,76.57,76.65,18638.0,70.099,70.2637,70.0624,70.1356,18638.0
2019-01-07 14:10:00,76.67,76.82,76.56,76.76,17887.0,70.1539,70.2911,70.0532,70.2362,17887.0
2019-01-07 14:20:00,76.76,76.95,76.73,76.74,12728.0,70.2362,70.4101,70.2088,70.2179,12728.0
2019-01-07 14:30:00,76.77,76.77,76.58,76.58,13451.0,70.2454,70.2454,70.0715,70.0715,13451.0
2019-01-07 14:40:00,76.57,76.68,76.53,76.64,11260.0,70.0624,70.163,70.0258,70.1264,11260.0
2019-01-07 14:50:00,76.64,76.65,76.35,76.38,10733.0,70.1264,70.1356,69.8611,69.8885,10733.0
2019-01-07 15:00:00,76.43,76.55,76.38,76.46,16193.0,69.9343,70.0441,69.8885,69.9617,16193.0
2019-01-07 15:10:00,76.46,76.71,76.43,76.7,19405.0,69.9617,70.1905,69.9343,70.1813,19405.0
2019-01-07 15:20:00,76.67,76.73,76.6,76.61,21760.0,70.1539,70.2088,70.0898,70.099,21760.0
2019-01-07 15:30:00,76.63,76.68,76.44,76.59,35235.0,70.1173,70.163,69.9434,70.0807,35235.0
2019-01-07 15:40:00,76.57,76.78,76.39,76.71,64936.0,70.0624,70.2545,69.8977,70.1905,64936.0
2019-01-07 15:50:00,76.72,76.91,76.51,76.58,123052.0,70.1996,70.3735,70.0075,70.0715,123052.0
2019-01-08 09:30:00,77.28,77.71,76.67,76.67,76640.0,70.712,71.1055,70.1539,70.1539,76640.0
2019-01-08 09:40:00,76.76,77.1,76.64,77.02,61482.0,70.2362,70.5473,70.1264,70.4741,61482.0
2019-01-08 09:50:00,77.02,77.36,76.88,77.2,241803.0,70.4741,70.7852,70.346,70.6388,241803.0
2019-01-08 10:00:00,77.2,77.36,77.13,77.24,69137.0,70.6388,70.7852,70.5748,70.6754,69137.0
2019-01-08 10:10:00,77.24,77.3,76.84,76.91,36756.0,70.6754,70.7303,70.3094,70.3735,36756.0
2019-01-08 10:20:00,76.92,77.02,76.72,76.84,24134.0,70.3826,70.4741,70.1996,70.3094,24134.0
2019-01-08 10:30:00,76.84,76.89,76.6,76.75,21367.0,70.3094,70.3552,70.0898,70.2271,21367.0
2019-01-08 10:40:00,76.76,76.94,76.72,76.83,20791.0,70.2362,70.4009,70.1996,70.3003,20791.0
2019-01-08 10:50:00,76.86,77.02,76.83,77.01,20095.0,70.3277,70.4741,70.3003,70.465,20095.0
2019-01-08 11:00:00,76.96,77.1,76.88,76.94,19879.0,70.4192,70.5473,70.346,70.4009,19879.0
2019-01-08 11:10:00,76.92,77.14,76.9,77.14,34625.0,70.3826,70.5839,70.3643,70.5839,34625.0
2019-01-08 11:20:00,77.14,77.37,77.06,77.16,33900.0,70.5839,70.7944,70.5107,70.6022,33900.0
2019-01-08 11:30:00,77.1,77.17,76.89,77.17,14733.0,70.5473,70.6114,70.3552,70.6114,14733.0
2019-01-08 11:40:00,77.16,77.4,77.15,77.3,15167.0,70.6022,70.8218,70.5931,70.7303,15167.0
2019-01-08 11:50:00,77.28,77.44,77.2,77.44,16624.0,70.712,70.8584,70.6388,70.8584,16624.0
2019-01-08 12:00:00,77.42,77.47,77.27,77.3,15210.0,70.8401,70.8859,70.7029,70.7303,15210.0
2019-01-08 12:10:00,77.31,77.32,77.17,77.26,24985.0,70.7395,70.7486,70.6114,70.6937,24985.0
2019-01-08 12:20:00,77.22,77.22,76.99,76.99,22592.0,70.6571,70.6571,70.4467,70.4467,22592.0
2019-01-08 12:30:00,77.0,77.03,76.8,76.96,18125.0,70.4558,70.4833,70.2728,70.4192,18125.0
2019-01-08 12:40:00,76.99,77.06,76.7,76.77,11853.0,70.4467,70.5107,70.1813,70.2454,11853.0
2019-01-08 12:50:00,76.7,76.96,76.66,76.89,12743.0,70.1813,70.4192,70.1447,70.3552,12743.0
2019-01-08 13:00:00,76.83,77.04,76.83,76.95,12545.0,70.3003,70.4924,70.3003,70.4101,12545.0
2019-01-08 13:10:00,76.97,77.11,76.9,77.03,13971.0,70.4284,70.5565,70.3643,70.4833,13971.0
2019-01-08 13:20:00,77.05,77.1,76.94,77.02,13094.0,70.5016,70.5473,70.4009,70.4741,13094.0
2019-01-08 13:30:00,76.99,77.16,76.98,77.05,6138.0,70.4467,70.6022,70.4375,70.5016,6138.0
2019-01-08 13:40:00,77.03,77.06,76.88,77.0,8930.0,70.4833,70.5107,70.346,70.4558,8930.0
2019-01-08 13:50:00,77.03,77.19,76.99,77.11,8625.0,70.4833,70.6297,70.4467,70.5565,8625.0
2019-01-08 14:00:00,77.09,77.19,77.03,77.05,6783.0,70.5382,70.6297,70.4833,70.5016,6783.0
2019-01-08 14:10:00,77.09,77.14,77.03,77.05,9656.0,70.5382,70.5839,70.4833,70.5016,9656.0
2019-01-08 14:20:00,77.03,77.1,76.92,77.0,13769.0,70.4833,70.5473,70.3826,70.4558,13769.0
2019-01-08 14:30:00,77.01,77.06,76.92,77.0,11301.0,70.465,70.5107,70.3826,70.4558,11301.0
2019-01-08 14:40:00,76.98,76.99,76.75,76.85,19793.0,70.4375,70.4467,70.2271,70.3186,19793.0
2019-01-08 14:50:00,76.82,77.01,76.77,76.96,13681.0,70.2911,70.465,70.2454,70.4192,13681.0
2019-01-08 15:00:00,76.98,77.1,76.88,76.99,30187.0,70.4375,70.5473,70.346,70.4467,30187.0
2019-01-08 15:10:00,76.98,77.12,76.96,77.1,20132.0,70.4375,70.5656,70.4192,70.5473,20132.0
2019-01-08 15:20:00,77.11,77.19,77.06,77.18,26592.0,70.5565,70.6297,70.5107,70.6205,26592.0
2019-01-08 15:30:00,77.19,77.45,77.16,77.44,41106.0,70.6297,70.8676,70.6022,70.8584,41106.0
2019-01-08 15:40:00,77.43,77.44,77.22,77.28,48612.0,70.8493,70.8584,70.6571,70.712,48612.0
2019-01-08 15:50:00,77.27,77.38,77.11,77.32,159191.0,70.7029,70.8035,70.5565,70.7486,159191.0
2019-01-09 09:30:00,77.78,78.09,77.4,77.86,48102.0,71.1695,71.4532,70.8218,71.2427,48102.0
2019-01-09 09:40:00,77.84,77.99,77.51,77.75,27563.0,71.2244,71.3617,70.9225,71.1421,27563.0
2019-01-09 09:50:00,77.69,77.79,77.5,77.67,35701.0,71.0872,71.1787,70.9133,71.0689,35701.0
2019-01-09 10:00:00,77.7,77.73,77.37,77.45,28893.0,71.0963,71.1238,70.7944,70.8676,28893.0
2019-01-09 10:10:00,77.38,77.48,77.02,77.21,19203.0,70.8035,70.895,70.4741,70.648,19203.0
2019-01-09 10:20:00,77.31,77.59,77.23,77.24,21736.0,70.7395,70.9957,70.6663,70.6754,21736.0
2019-01-09 10:30:00,77.2,77.21,76.53,76.76,22056.0,70.6388,70.648,70.0258,70.2362,22056.0
2019-01-09 10:40:00,76.76,76.78,76.21,76.3,27657.0,70.2362,70.2545,69.733,69.8153,27657.0
2019-01-09 10:50:00,76.29,76.36,76.03,76.06,21354.0,69.8062,69.8702,69.5683,69.5957,21354.0
2019-01-09 11:00:00,76.08,76.59,75.93,76.56,46829.0,69.614,70.0807,69.4768,70.0532,46829.0
2019-01-09 11:10:00,76.52,76.57,76.17,76.27,12650.0,70.0166,70.0624,69.6964,69.7879,12650.0
2019-01-09 11:20:00,76.34,76.51,76.22,76.44,26778.0,69.8519,70.0075,69.7421,69.9434,26778.0
2019-01-09 11:30:00,76.47,76.47,76.29,76.42,33057.0,69.9709,69.9709,69.8062,69.9251,33057.0
2019-01-09 11:40:00,76.47,76.6,76.41,76.54,17577.0,69.9709,70.0898,69.916,70.0349,17577.0
2019-01-09 11:50:00,76.56,76.65,76.47,76.55,37558.0,70.0532,70.1356,69.9709,70.0441,37558.0
2019-01-09 12:00:00,76.56,76.85,76.55,76.75,19278.0,70.0532,70.3186,70.0441,70.2271,19278.0
2019-01-09 12:10:00,76.83,77.2,76.83,77.15,12480.0,70.3003,70.6388,70.3003,70.5931,12480.0
2019-01-09 12:20:00,77.23,77.24,76.96,77.06,13008.0,70.6663,70.6754,70.4192,70.5107,13008.0
2019-01-09 12:30:00,77.1,77.1,77.01,77.09,6373.0,70.5473,70.5473,70.465,70.5382,6373.0
2019-01-09 12:40:00,77.09,77.21,77.05,77.08,24007.0,70.5382,70.648,70.5016,70.529,24007.0
2019-01-09 12:50:00,77.07,77.15,76.95,76.95,8000.0,70.5199,70.5931,70.4101,70.4101,8000.0
2019-01-09 13:00:00,76.93,77.08,76.88,77.08,25118.0,70.3918,70.529,70.346,70.529,25118.0
2019-01-09 13:10:00,77.03,77.25,76.96,77.25,11324.0,70.4833,70.6846,70.4192,70.6846,11324.0
2019-01-09 13:20:00,77.23,77.46,77.21,77.3,20050.0,70.6663,70.8767,70.648,70.7303,20050.0
2019-01-09 13:30:00,77.3,77.33,77.17,77.27,11085.0,70.7303,70.7578,70.6114,70.7029,11085.0
2019-01-09 13:40:00,77.26,77.3,77.24,77.29,11431.0,70.6937,70.7303,70.6754,70.7212,11431.0
2019-01-09 13:50:00,77.27,77.27,76.96,77.03,7030.0,70.7029,70.7029,70.4192,70.4833,7030.0
2019-01-09 14:00:00,77.05,77.22,76.92,77.14,22504.0,70.5016,70.6571,70.3826,70.5839,22504.0
2019-01-09 14:10:00,77.14,77.22,77.02,77.1,25827.0,70.5839,70.6571,70.4741,70.5473,25827.0
2019-01-09 14:20:00,77.07,77.11,76.85,77.02,12805.0,70.5199,70.5565,70.3186,70.4741,12805.0
2019-01-09 14:30:00,77.03,77.13,76.93,77.13,31896.0,70.4833,70.5748,70.3918,70.5748,31896.0
2019-01-09 14:40:00,77.13,77.44,77.04,77.37,19136.0,70.5748,70.8584,70.4924,70.7944,19136.0
2019-01-09 14:50:00,77.4,77.4,77.23,77.27,22204.0,70.8218,70.8218,70.6663,70.7029,22204.0
2019-01-09 15:00:00,77.22,77.38,77.15,77.2,19260.0,70.6571,70.8035,70.5931,70.6388,19260.0
2019-01-09 15:10:00,77.25,77.31,77.16,77.24,12331.0,70.6846,70.7395,70.6022,70.6754,12331.0
2019-01-09 15:20:00,77.27,77.29,77.16,77.18,11984.0,70.7029,70.7212,70.6022,70.6205,11984.0
2019-01-09 15:30:00,77.16,77.16,76.91,76.92,23412.0,70.6022,70.6022,70.3735,70.3826,23412.0
2019-01-09 15:40:00,76.95,76.95,76.67,76.71,30230.0,70.4101,70.4101,70.1539,70.1905,30230.0
2019-01-09 15:50:00,76.71,76.91,76.67,76.85,63505.0,70.1905,70.3735,70.1539,70.3186,63505.0
2019-01-10 09:30:00,76.23,76.58,75.54,76.57,28731.0,69.7513,70.0715,69.1199,70.0624,28731.0
2019-01-10 09:40:00,76.56,77.15,76.5,76.96,46482.0,70.0532,70.5931,69.9983,70.4192,46482.0
2019-01-10 09:50:00,76.95,77.29,76.95,77.12,25862.0,70.4101,70.7212,70.4101,70.5656,25862.0
2019-01-10 10:00:00,77.12,77.4,76.98,77.29,416384.0,70.5656,70.8218,70.4375,70.7212,416384.0
2019-01-10 10:10:00,77.26,77.3,76.91,77.13,59780.0,70.6937,70.7303,70.3735,70.5748,59780.0
2019-01-10 10:20:00,77.13,77.57,77.12,77.37,18113.0,70.5748,70.9774,70.5656,70.7944,18113.0
2019-01-10 10:30:00,77.33,77.55,77.33,77.48,84484.0,70.7578,70.9591,70.7578,70.895,84484.0
2019-01-10 10:40:00,77.5,77.5,77.12,77.24,55817.0,70.9133,70.9133,70.5656,70.6754,55817.0
2019-01-10 10:50:00,77.27,77.47,77.0,77.47,62313.0,70.7029,70.8859,70.4558,70.8859,62313.0
2019-01-10 11:00:00,77.47,77.6,77.3,77.5,27578.0,70.8859,71.0048,70.7303,70.9133,27578.0
2019-01-10 11:10:00,77.49,77.89,77.46,77.8,16057.0,70.9042,71.2702,70.8767,71.1878,16057.0
2019-01-10 11:20:00,77.84,77.98,77.6,77.62,13287.0,71.2244,71.3525,71.0048,71.0231,13287.0
2019-01-10 11:30:00,77.63,77.69,77.52,77.53,23375.0,71.0323,71.0872,70.9316,70.9408,23375.0
2019-01-10 11:40:00,77.6,77.63,77.46,77.57,21371.0,71.0048,71.0323,70.8767,70.9774,21371.0
2019-01-10 11:50:00,77.58,77.6,77.45,77.5,33373.0,70.9865,71.0048,70.8676,70.9133,33373.0
2019-01-10 12:00:00,77.5,77.59,77.25,77.28,46042.0,70.9133,70.9957,70.6846,70.712,46042.0
2019-01-10 12:10:00,77.27,77.41,77.23,77.39,41387.0,70.7029,70.831,70.6663,70.8127,41387.0
2019-01-10 12:20:00,77.37,77.56,77.32,77.47,13772.0,70.7944,70.9682,70.7486,70.8859,13772.0
2019-01-10 12:30:00,77.5,77.5,77.39,77.4,16339.0,70.9133,70.9133,70.8127,70.8218,16339.0
2019-01-10 12:40:00,77.4,77.4,77.28,77.4,14417.0,70.8218,70.8218,70.712,70.8218,14417.0
2019-01-10 12:50:00,77.37,77.4,77.27,77.37,38648.0,70.7944,70.8218,70.7029,70.7944,38648.0
2019-01-10 13:00:00,77.35,77.38,76.83,76.83,10358.0,70.7761,70.8035,70.3003,70.3003,10358.0
2019-01-10 13:10:00,76.87,76.92,76.75,76.87,16925.0,70.3369,70.3826,70.2271,70.3369,16925.0
2019-01-10 13:20:00,76.83,77.06,76.81,76.92,7159.0,70.3003,70.5107,70.282,70.3826,7159.0
2019-01-10 13:30:00,76.96,77.04,76.78,76.78,8687.0,70.4192,70.4924,70.2545,70.2545,8687.0
2019-01-10 13:40:00,76.78,77.04,76.67,77.04,18506.0,70.2545,70.4924,70.1539,70.4924,18506.0
2019-01-10 13:50:00,77.07,77.16,77.0,77.16,9458.0,70.5199,70.6022,70.4558,70.6022,9458.0
2019-01-10 14:00:00,77.16,77.4,77.16,77.38,7365.0,70.6022,70.8218,70.6022,70.8035,7365.0
2019-01-10 14:10:00,77.4,77.4,77.12,77.19,14775.0,70.8218,70.8218,70.5656,70.6297,14775.0
2019-01-10 14:20:00,77.21,77.32,76.9,77.17,48844.0,70.648,70.7486,70.3643,70.6114,48844.0
2019-01-10 14:30:00,77.23,77.25,77.09,77.12,9423.0,70.6663,70.6846,70.5382,70.5656,9423.0
2019-01-10 14:40:00,77.12,77.3,77.0,77.05,14424.0,70.5656,70.7303,70.4558,70.5016,14424.0
2019-01-10 14:50:00,77.06,77.16,76.94,77.12,21384.0,70.5107,70.6022,70.4009,70.5656,21384.0
2019-01-10 15:00:00,77.15,77.2,77.05,77.05,13981.0,70.5931,70.6388,70.5016,70.5016,13981.0
2019-01-10 15:10:00,77.03,77.1,77.0,77.05,18111.0,70.4833,70.5473,70.4558,70.5016,18111.0
2019-01-10 15:20:00,77.08,77.1,77.04,77.09,19280.0,70.529,70.5473,70.4924,70.5382,19280.0
2019-01-10 15:30:00,77.08,77.14,77.0,77.11,39459.0,70.529,70.5839,70.4558,70.5565,39459.0
2019-01-10 15:40:00,77.12,77.48,77.12,77.45,38464.0,70.5656,70.895,70.5656,70.8676,38464.0
2019-01-10 15:50:00,77.44,77.62,77.17,77.26,192260.0,70.8584,71.0231,70.6114,70.6937,192260.0
2019-01-11 09:30:00,76.72,76.9,75.37,75.42,48911.0,70.1996,70.3643,68.9644,69.0101,48911.0
2019-01-11 09:40:00,75.38,76.93,75.38,76.58,21201.0,68.9735,70.3918,68.9735,70.0715,21201.0
2019-01-11 09:50:00,76.64,76.72,76.19,76.3,17621.0,70.1264,70.1996,69.7147,69.8153,17621.0
2019-01-11 10:00:00,76.3,76.72,76.24,76.62,21234.0,69.8153,70.1996,69.7604,70.1081,21234.0
2019-01-11 10:10:00,76.6,77.13,76.52,77.12,20412.0,70.0898,70.5748,70.0166,70.5656,20412.0
2019-01-11 10:20:00,77.08,77.09,76.77,76.87,13180.0,70.529,70.5382,70.2454,70.3369,13180.0
2019-01-11 10:30:00,76.84,77.2,76.82,77.2,11456.0,70.3094,70.6388,70.2911,70.6388,11456.0
2019-01-11 10:40:00,77.16,77.16,76.78,76.86,25378.0,70.6022,70.6022,70.2545,70.3277,25378.0
2019-01-11 10:50:00,76.78,77.11,76.71,77.01,12813.0,70.2545,70.5565,70.1905,70.465,12813.0
2019-01-11 11:00:00,77.01,77.05,76.82,76.99,25597.0,70.465,70.5016,70.2911,70.4467,25597.0
2019-01-11 11:10:00,76.97,77.05,76.87,77.03,35456.0,70.4284,70.5016,70.3369,70.4833,35456.0
2019-01-11 11:20:00,77.03,77.11,76.91,76.95,47176.0,70.4833,70.5565,70.3735,70.4101,47176.0
2019-01-11 11:30:00,76.96,77.11,76.92,77.06,48878.0,70.4192,70.5565,70.3826,70.5107,48878.0
2019-01-11 11:40:00,77.06,77.5,76.95,77.5,98216.0,70.5107,70.9133,70.4101,70.9133,98216.0
2019-01-11 11:50:00,77.53,77.55,77.33,77.47,12580.0,70.9408,70.9591,70.7578,70.8859,12580.0
2019-01-11 12:00:00,77.47,77.58,77.42,77.55,13467.0,70.8859,70.9865,70.8401,70.9591,13467.0
2019-01-11 12:10:00,77.53,77.85,77.52,77.65,28677.0,70.9408,71.2336,70.9316,71.0506,28677.0
2019-01-11 12:20:00,77.65,77.68,77.53,77.61,69740.0,71.0506,71.078,70.9408,71.014,69740.0
2019-01-11 12:30:00,77.6,77.7,77.56,77.65,26766.0,71.0048,71.0963,70.9682,71.0506,26766.0
2019-01-11 12:40:00,77.62,77.68,77.48,77.56,72711.0,71.0231,71.078,70.895,70.9682,72711.0
2019-01-11 12:50:00,77.56,77.64,77.52,77.55,21074.0,70.9682,71.0414,70.9316,70.9591,21074.0
2019-01-11 13:00:00,77.52,77.55,77.21,77.22,17810.0,70.9316,70.9591,70.648,70.6571,17810.0
2019-01-11 13:10:00,77.22,77.29,77.09,77.15,11611.0,70.6571,70.7212,70.5382,70.5931,11611.0
2019-01-11 13:20:00,77.15,77.15,77.04,77.13,16003.0,70.5931,70.5931,70.4924,70.5748,16003.0
2019-01-11 13:30:00,77.11,77.17,77.04,77.12,16364.0,70.5565,70.6114,70.4924,70.5656,16364.0
2019-01-11 13:40:00,77.14,77.31,77.13,77.22,10311.0,70.5839,70.7395,70.5748,70.6571,10311.0
2019-01-11 13:50:00,77.25,77.44,77.25,77.39,11337.0,70.6846,70.8584,70.6846,70.8127,11337.0
2019-01-11 14:00:00,77.39,77.59,77.37,77.44,21526.0,70.8127,70.9957,70.7944,70.8584,21526.0
2019-01-11 14:10:00,77.44,77.45,77.39,77.45,12196.0,70.8584,70.8676,70.8127,70.8676,12196.0
2019-01-11 14:20:00,77.47,77.6,77.42,77.54,22492.0,70.8859,71.0048,70.8401,70.9499,22492.0
2019-01-11 14:30:00,77.55,77.56,77.43,77.46,16677.0,70.9591,70.9682,70.8493,70.8767,16677.0
2019-01-11 14:40:00,77.48,77.48,77.34,77.4,14546.0,70.895,70.895,70.7669,70.8218,14546.0
2019-01-11 14:50:00,77.4,77.42,77.25,77.28,18194.0,70.8218,70.8401,70.6846,70.712,18194.0
2019-01-11 15:00:00,77.25,77.51,77.23,77.41,67727.0,70.6846,70.9225,70.6663,70.831,67727.0
2019-01-11 15:10:00,77.39,77.44,77.35,77.38,15263.0,70.8127,70.8584,70.7761,70.8035,15263.0
2019-01-11 15:20:00,77.38,77.41,77.25,77.25,15062.0,70.8035,70.831,70.6846,70.6846,15062.0
2019-01-11 15:30:00,77.27,77.43,77.27,77.38,22765.0,70.7029,70.8493,70.7029,70.8035,22765.0
2019-01-11 15:40:00,77.4,77.7,77.4,77.64,139163.0,70.8218,71.0963,70.8218,71.0414,139163.0
2019-01-11 15:50:00,77.64,77.67,77.36,77.41,123298.0,71.0414,71.0689,70.7852,70.831,123298.0
2019-01-14 09:30:00,76.6,77.1,76.09,76.27,39925.0,70.0898,70.5473,69.6232,69.7879,39925.0
2019-01-14 09:40:00,76.36,76.72,76.29,76.53,35308.0,69.8702,70.1996,69.8062,70.0258,35308.0
2019-01-14 09:50:00,76.51,77.18,76.49,77.14,14733.0,70.0075,70.6205,69.9892,70.5839,14733.0
2019-01-14 10:00:00,77.04,77.13,76.61,76.98,37470.0,70.4924,70.5748,70.099,70.4375,37470.0
2019-01-14 10:10:00,77.09,77.1,76.76,77.03,18339.0,70.5382,70.5473,70.2362,70.4833,18339.0
2019-01-14 10:20:00,77.08,77.12,76.6,76.71,26450.0,70.529,70.5656,70.0898,70.1905,26450.0
2019-01-14 10:30:00,76.81,77.09,76.69,77.02,15102.0,70.282,70.5382,70.1722,70.4741,15102.0
2019-01-14 10:40:00,77.04,77.2,76.96,77.05,18985.0,70.4924,70.6388,70.4192,70.5016,18985.0
2019-01-14 10:50:00,77.02,77.34,76.99,77.27,25213.0,70.4741,70.7669,70.4467,70.7029,25213.0
2019-01-14 11:00:00,77.27,77.36,77.11,77.27,37801.0,70.7029,70.7852,70.5565,70.7029,37801.0
2019-01-14 11:10:00,77.25,77.37,77.02,77.05,64830.0,70.6846,70.7944,70.4741,70.5016,64830.0
2019-01-14 11:20:00,77.06,77.14,77.0,77.06,14600.0,70.5107,70.5839,70.4558,70.5107,14600.0
2019-01-14 11:30:00,77.06,77.38,77.04,77.34,15262.0,70.5107,70.8035,70.4924,70.7669,15262.0
2019-01-14 11:40:00,77.41,77.48,77.22,77.22,20057.0,70.831,70.895,70.6571,70.6571,20057.0
2019-01-14 11:50:00,77.27,77.27,76.9,76.92,12500.0,70.7029,70.7029,70.3643,70.3826,12500.0
2019-01-14 12:00:00,77.0,77.1,76.93,77.1,8781.0,70.4558,70.5473,70.3918,70.5473,8781.0
2019-01-14 12:10:00,77.12,77.41,77.1,77.35,57796.0,70.5656,70.831,70.5473,70.7761,57796.0
2019-01-14 12:20:00,77.35,77.35,77.22,77.27,15298.0,70.7761,70.7761,70.6571,70.7029,15298.0
2019-01-14 12:30:00,77.3,77.3,77.13,77.25,10303.0,70.7303,70.7303,70.5748,70.6846,10303.0
2019-01-14 12:40:00,77.26,77.28,77.12,77.21,20587.0,70.6937,70.712,70.5656,70.648,20587.0
2019-01-14 12:50:00,77.21,77.25,77.15,77.22,13083.0,70.648,70.6846,70.5931,70.6571,13083.0
2019-01-14 13:00:00,77.23,77.25,77.13,77.24,13546.0,70.6663,70.6846,70.5748,70.6754,13546.0
2019-01-14 13:10:00,77.23,77.33,77.16,77.29,38119.0,70.6663,70.7578,70.6022,70.7212,38119.0
2019-01-14 13:20:00,77.3,77.36,77.07,77.21,24687.0,70.7303,70.7852,70.5199,70.648,24687.0
2019-01-14 13:30:00,77.22,77.22,77.1,77.15,24312.0,70.6571,70.6571,70.5473,70.5931,24312.0
2019-01-14 13:40:00,77.13,77.17,77.06,77.11,20565.0,70.5748,70.6114,70.5107,70.5565,20565.0
2019-01-14 13:50:00,77.13,77.15,77.06,77.09,16381.0,70.5748,70.5931,70.5107,70.5382,16381.0
2019-01-14 14:00:00,77.1,77.31,77.1,77.16,22739.0,70.5473,70.7395,70.5473,70.6022,22739.0
2019-01-14 14:10:00,77.17,77.17,76.95,76.95,10665.0,70.6114,70.6114,70.4101,70.4101,10665.0
2019-01-14 14:20:00,76.97,77.0,76.7,76.84,24045.0,70.4284,70.4558,70.1813,70.3094,24045.0
2019-01-14 14:30:00,76.82,77.09,76.82,77.02,29877.0,70.2911,70.5382,70.2911,70.4741,29877.0
2019-01-14 14:40:00,77.03,77.23,77.02,77.19,19579.0,70.4833,70.6663,70.4741,70.6297,19579.0
2019-01-14 14:50:00,77.19,77.24,77.12,77.12,15866.0,70.6297,70.6754,70.5656,70.5656,15866.0
2019-01-14 15:00:00,77.13,77.15,76.96,77.05,19514.0,70.5748,70.5931,70.4192,70.5016,19514.0
2019-01-14 15:10:00,77.06,77.12,76.98,76.99,22687.0,70.5107,70.5656,70.4375,70.4467,22687.0
2019-01-14 15:20:00,76.98,77.16,76.95,77.04,22813.0,70.4375,70.6022,70.4101,70.4924,22813.0
2019-01-14 15:30:00,77.03,77.15,77.0,77.11,28057.0,70.4833,70.5931,70.4558,70.5565,28057.0
2019-01-14 15:40:00,77.11,77.11,76.9,76.95,56973.0,70.5565,70.5565,70.3643,70.4101,56973.0
2019-01-14 15:50:00,76.96,77.07,76.81,76.96,83220.0,70.4192,70.5199,70.282,70.4192,83220.0
2019-01-15 09:30:00,74.97,75.69,74.5,75.69,117198.0,68.5983,69.2572,68.1683,69.2572,117198.0
2019-01-15 09:40:00,75.69,76.02,75.41,75.42,31152.0,69.2572,69.5591,69.001,69.0101,31152.0
2019-01-15 09:50:00,75.36,75.47,74.97,75.02,29663.0,68.9552,69.0559,68.5983,68.6441,29663.0
2019-01-15 10:00:00,75.08,75.53,75.0,75.28,23099.0,68.699,69.1108,68.6258,68.882,23099.0
2019-01-15 10:10:00,75.24,75.32,74.81,74.88,43987.0,68.8454,68.9186,68.4519,68.516,43987.0
2019-01-15 10:20:00,74.85,74.91,74.73,74.8,15078.0,68.4885,68.5434,68.3787,68.4428,15078.0
2019-01-15 10:30:00,74.86,74.96,74.74,74.82,30500.0,68.4977,68.5892,68.3879,68.4611,30500.0
2019-01-15 10:40:00,74.78,74.91,73.94,74.07,90531.0,68.4245,68.5434,67.6559,67.7748,90531.0
2019-01-15 10:50:00,74.04,74.04,73.13,73.4,121190.0,67.7474,67.7474,66.9147,67.1618,121190.0
2019-01-15 11:00:00,73.43,73.78,73.15,73.26,63987.0,67.1892,67.5095,66.933,67.0337,63987.0
2019-01-15 11:10:00,73.25,73.66,73.2,73.46,87286.0,67.0245,67.3997,66.9788,67.2167,87286.0
2019-01-15 11:20:00,73.47,73.65,73.45,73.58,34504.0,67.2258,67.3905,67.2075,67.3265,34504.0
2019-01-15 11:30:00,73.58,73.83,73.54,73.81,48416.0,67.3265,67.5552,67.2899,67.5369,48416.0
2019-01-15 11:40:00,73.81,74.0,73.77,74.0,20116.0,67.5369,67.7108,67.5003,67.7108,20116.0
2019-01-15 11:50:00,74.02,74.22,73.97,74.0,47888.0,67.7291,67.9121,67.6833,67.7108,47888.0
2019-01-15 12:00:00,74.02,74.27,73.91,74.0,25717.0,67.7291,67.9578,67.6284,67.7108,25717.0
2019-01-15 12:10:00,73.99,74.0,73.7,73.8,22793.0,67.7016,67.7108,67.4363,67.5278,22793.0
2019-01-15 12:20:00,73.8,73.85,73.61,73.7,54329.0,67.5278,67.5735,67.3539,67.4363,54329.0
2019-01-15 12:30:00,73.72,73.75,73.43,73.46,16794.0,67.4546,67.482,67.1892,67.2167,16794.0
2019-01-15 12:40:00,73.46,73.62,73.46,73.55,16098.0,67.2167,67.3631,67.2167,67.299,16098.0
2019-01-15 12:50:00,73.53,73.53,73.4,73.43,17468.0,67.2807,67.2807,67.1618,67.1892,17468.0
2019-01-15 13:00:00,73.42,73.53,73.36,73.49,42751.0,67.1801,67.2807,67.1252,67.2441,42751.0
2019-01-15 13:10:00,73.48,73.71,73.22,73.25,58108.0,67.235,67.4454,66.9971,67.0245,58108.0
2019-01-15 13:20:00,73.25,73.43,73.24,73.34,58659.0,67.0245,67.1892,67.0154,67.1069,58659.0
2019-01-15 13:30:00,73.38,73.5,73.26,73.28,15399.0,67.1435,67.2533,67.0337,67.052,15399.0
2019-01-15 13:40:00,73.3,73.57,73.3,73.51,22149.0,67.0703,67.3173,67.0703,67.2624,22149.0
2019-01-15 13:50:00,73.5,73.59,73.41,73.43,38698.0,67.2533,67.3356,67.1709,67.1892,38698.0
2019-01-15 14:00:00,73.43,73.64,73.43,73.56,30076.0,67.1892,67.3814,67.1892,67.3082,30076.0
2019-01-15 14:10:00,73.57,73.65,73.46,73.48,31535.0,67.3173,67.3905,67.2167,67.235,31535.0
2019-01-15 14:20:00,73.51,73.51,73.27,73.29,34150.0,67.2624,67.2624,67.0428,67.0611,34150.0
2019-01-15 14:30:00,73.3,73.36,73.23,73.27,23770.0,67.0703,67.1252,67.0062,67.0428,23770.0
2019-01-15 14:40:00,73.29,73.5,73.29,73.39,22028.0,67.0611,67.2533,67.0611,67.1526,22028.0
2019-01-15 14:50:00,73.39,73.55,73.37,73.5,85308.0,67.1526,67.299,67.1343,67.2533,85308.0
2019-01-15 15:00:00,73.5,73.65,73.45,73.61,22851.0,67.2533,67.3905,67.2075,67.3539,22851.0
2019-01-15 15:10:00,73.64,73.68,73.54,73.64,38813.0,67.3814,67.418,67.2899,67.3814,38813.0
2019-01-15 15:20:00,73.62,73.68,73.6,73.64,23119.0,67.3631,67.418,67.3448,67.3814,23119.0
2019-01-15 15:30:00,73.62,73.67,73.43,73.5,36475.0,67.3631,67.4088,67.1892,67.2533,36475.0
2019-01-15 15:40:00,73.5,73.64,73.43,73.6,45002.0,67.2533,67.3814,67.1892,67.3448,45002.0
2019-01-15 15:50:00,73.59,73.7,73.47,73.63,151349.0,67.3356,67.4363,67.2258,67.3722,151349.0
2019-01-16 09:30:00,73.92,74.14,73.5,73.6,96945.0,67.6376,67.8389,67.2533,67.3448,96945.0
2019-01-16 09:40:00,73.57,73.87,73.51,73.8,51780.0,67.3173,67.5918,67.2624,67.5278,51780.0
2019-01-16 09:50:00,73.81,73.87,73.62,73.81,56742.0,67.5369,67.5918,67.3631,67.5369,56742.0
2019-01-16 10:00:00,73.82,74.09,73.66,73.86,100221.0,67.5461,67.7931,67.3997,67.5827,100221.0
2019-01-16 10:10:00,73.86,74.08,73.73,73.96,123603.0,67.5827,67.784,67.4637,67.6742,123603.0
2019-01-16 10:20:00,73.95,74.05,73.87,74.02,82331.0,67.665,67.7565,67.5918,67.7291,82331.0
2019-01-16 10:30:00,74.02,74.15,73.91,74.06,91295.0,67.7291,67.848,67.6284,67.7657,91295.0
2019-01-16 10:40:00,74.05,74.28,73.93,74.19,120903.0,67.7565,67.967,67.6467,67.8846,120903.0
2019-01-16 10:50:00,74.2,74.46,74.07,74.43,216038.0,67.8938,68.1317,67.7748,68.1042,216038.0
2019-01-16 11:00:00,74.46,74.6,74.38,74.56,69256.0,68.1317,68.2598,68.0585,68.2232,69256.0
2019-01-16 11:10:00,74.58,74.93,74.55,74.75,70848.0,68.2415,68.5617,68.214,68.397,70848.0
2019-01-16 11:20:00,74.73,74.88,74.68,74.82,48386.0,68.3787,68.516,68.333,68.4611,48386.0
2019-01-16 11:30:00,74.83,74.88,74.6,74.62,79036.0,68.4702,68.516,68.2598,68.2781,79036.0
2019-01-16 11:40:00,74.66,74.74,74.25,74.35,54214.0,68.3147,68.3879,67.9395,68.031,54214.0
2019-01-16 11:50:00,74.33,74.33,73.98,74.0,45945.0,68.0127,68.0127,67.6925,67.7108,45945.0
2019-01-16 12:00:00,73.98,74.1,73.94,73.97,45461.0,67.6925,67.8023,67.6559,67.6833,45461.0
2019-01-16 12:10:00,73.96,74.01,73.72,73.96,39211.0,67.6742,67.7199,67.4546,67.6742,39211.0
2019-01-16 12:20:00,73.98,74.12,73.8,73.89,32861.0,67.6925,67.8206,67.5278,67.6101,32861.0
2019-01-16 12:30:00,73.87,74.01,73.8,73.88,34044.0,67.5918,67.7199,67.5278,67.601,34044.0
2019-01-16 12:40:00,73.89,74.19,73.89,73.96,39869.0,67.6101,67.8846,67.6101,67.6742,39869.0
2019-01-16 12:50:00,74.03,74.37,74.0,74.3,18896.0,67.7382,68.0493,67.7108,67.9853,18896.0
2019-01-16 13:00:00,74.29,74.35,74.22,74.31,36040.0,67.9761,68.031,67.9121,67.9944,36040.0
2019-01-16 13:10:00,74.35,74.38,74.27,74.28,29056.0,68.031,68.0585,67.9578,67.967,29056.0
2019-01-16 13:20:00,74.25,74.32,74.16,74.31,30747.0,67.9395,68.0036,67.8572,67.9944,30747.0
2019-01-16 13:30:00,74.3,74.36,74.25,74.29,47850.0,67.9853,68.0402,67.9395,67.9761,47850.0
2019-01-16 13:40:00,74.33,74.33,74.13,74.26,14524.0,68.0127,68.0127,67.8297,67.9487,14524.0
2019-01-16 13:50:00,74.23,74.25,74.07,74.07,20356.0,67.9212,67.9395,67.7748,67.7748,20356.0
2019-01-16 14:00:00,74.07,74.28,73.99,74.16,40555.0,67.7748,67.967,67.7016,67.8572,40555.0
2019-01-16 14:10:00,74.14,74.17,74.03,74.06,21679.0,67.8389,67.8663,67.7382,67.7657,21679.0
2019-01-16 14:20:00,74.07,74.1,73.94,73.98,28004.0,67.7748,67.8023,67.6559,67.6925,28004.0
2019-01-16 14:30:00,73.98,74.01,73.92,73.94,59137.0,67.6925,67.7199,67.6376,67.6559,59137.0
2019-01-16 14:40:00,73.96,74.01,73.86,73.95,20838.0,67.6742,67.7199,67.5827,67.665,20838.0
2019-01-16 14:50:00,73.95,73.97,73.81,73.9,17413.0,67.665,67.6833,67.5369,67.6193,17413.0
2019-01-16 15:00:00,73.89,73.92,73.71,73.83,25874.0,67.6101,67.6376,67.4454,67.5552,25874.0
2019-01-16 15:10:00,73.82,73.86,73.75,73.85,11571.0,67.5461,67.5827,67.482,67.5735,11571.0
2019-01-16 15:20:00,73.85,73.94,73.79,73.94,25796.0,67.5735,67.6559,67.5186,67.6559,25796.0
2019-01-16 15:30:00,73.96,73.98,73.79,73.9,31500.0,67.6742,67.6925,67.5186,67.6193,31500.0
2019-01-16 15:40:00,73.9,74.0,73.86,74.0,42459.0,67.6193,67.7108,67.5827,67.7108,42459.0
2019-01-16 15:50:00,74.0,74.01,73.89,73.92,89393.0,67.7108,67.7199,67.6101,67.6376,89393.0
2019-01-17 09:30:00,73.84,74.59,73.55,74.14,72435.0,67.5644,68.2506,67.299,67.8389,72435.0
2019-01-17 09:40:00,74.21,74.25,73.83,73.9,30158.0,67.9029,67.9395,67.5552,67.6193,30158.0
2019-01-17 09:50:00,73.88,74.07,73.85,73.99,70610.0,67.601,67.7748,67.5735,67.7016,70610.0
2019-01-17 10:00:00,73.99,74.39,73.83,74.2,85502.0,67.7016,68.0676,67.5552,67.8938,85502.0
2019-01-17 10:10:00,74.2,74.49,74.17,74.33,40657.0,67.8938,68.1591,67.8663,68.0127,40657.0
2019-01-17 10:20:00,74.38,74.71,74.34,74.64,23572.0,68.0585,68.3604,68.0219,68.2964,23572.0
2019-01-17 10:30:00,74.63,74.71,74.47,74.48,55763.0,68.2872,68.3604,68.1408,68.15,55763.0
2019-01-17 10:40:00,74.59,74.65,74.43,74.55,24881.0,68.2506,68.3055,68.1042,68.214,24881.0
2019-01-17 10:50:00,74.54,74.63,74.49,74.63,23577.0,68.2049,68.2872,68.1591,68.2872,23577.0
2019-01-17 11:00:00,74.63,74.76,74.6,74.76,22277.0,68.2872,68.4062,68.2598,68.4062,22277.0
2019-01-17 11:10:00,74.74,74.92,74.66,74.82,24242.0,68.3879,68.5526,68.3147,68.4611,24242.0
2019-01-17 11:20:00,74.88,75.09,74.85,74.98,21819.0,68.516,68.7082,68.4885,68.6075,21819.0
2019-01-17 11:30:00,74.95,75.14,74.73,74.97,49279.0,68.58,68.7539,68.3787,68.5983,49279.0
2019-01-17 11:40:00,74.99,75.0,74.81,74.84,20965.0,68.6166,68.6258,68.4519,68.4794,20965.0
2019-01-17 11:50:00,74.82,74.97,74.79,74.93,38079.0,68.4611,68.5983,68.4336,68.5617,38079.0
2019-01-17 12:00:00,74.96,75.14,74.94,75.07,21110.0,68.5892,68.7539,68.5709,68.6899,21110.0
2019-01-17 12:10:00,75.1,75.14,74.96,74.97,16364.0,68.7173,68.7539,68.5892,68.5983,16364.0
2019-01-17 12:20:00,74.96,74.96,74.87,74.91,12103.0,68.5892,68.5892,68.5068,68.5434,12103.0
2019-01-17 12:30:00,74.94,74.97,74.85,74.9,8466.0,68.5709,68.5983,68.4885,68.5343,8466.0
2019-01-17 12:40:00,74.89,74.91,74.79,74.89,8854.0,68.5251,68.5434,68.4336,68.5251,8854.0
2019-01-17 12:50:00,74.88,74.93,74.66,74.73,14579.0,68.516,68.5617,68.3147,68.3787,14579.0
2019-01-17 13:00:00,74.76,74.86,74.7,74.75,19509.0,68.4062,68.4977,68.3513,68.397,19509.0
2019-01-17 13:10:00,74.79,74.95,74.79,74.92,12647.0,68.4336,68.58,68.4336,68.5526,12647.0
2019-01-17 13:20:00,74.94,74.99,74.9,74.95,11137.0,68.5709,68.6166,68.5343,68.58,11137.0
2019-01-17 13:30:00,74.95,75.0,74.87,74.9,11799.0,68.58,68.6258,68.5068,68.5343,11799.0
2019-01-17 13:40:00,74.92,74.93,74.81,74.9,10701.0,68.5526,68.5617,68.4519,68.5343,10701.0
2019-01-17 13:50:00,74.9,75.0,74.86,74.96,10253.0,68.5343,68.6258,68.4977,68.5892,10253.0
2019-01-17 14:00:00,74.93,74.93,74.84,74.89,15850.0,68.5617,68.5617,68.4794,68.5251,15850.0
2019-01-17 14:10:00,74.88,74.92,74.81,74.86,27713.0,68.516,68.5526,68.4519,68.4977,27713.0
2019-01-17 14:20:00,74.88,74.88,74.74,74.74,14938.0,68.516,68.516,68.3879,68.3879,14938.0
2019-01-17 14:30:00,74.77,74.97,74.72,74.89,33331.0,68.4153,68.5983,68.3696,68.5251,33331.0
2019-01-17 14:40:00,74.9,75.69,74.9,75.69,48808.0,68.5343,69.2572,68.5343,69.2572,48808.0
2019-01-17 14:50:00,75.69,75.73,75.21,75.33,39584.0,69.2572,69.2938,68.818,68.9278,39584.0
2019-01-17 15:00:00,75.33,75.33,75.01,75.09,19884.0,68.9278,68.9278,68.635,68.7082,19884.0
2019-01-17 15:10:00,75.13,75.17,75.03,75.05,49800.0,68.7448,68.7814,68.6533,68.6716,49800.0
2019-01-17 15:20:00,75.04,75.2,75.03,75.2,55186.0,68.6624,68.8088,68.6533,68.8088,55186.0
2019-01-17 15:30:00,75.19,75.41,75.11,75.23,83293.0,68.7997,69.001,68.7265,68.8363,83293.0
2019-01-17 15:40:00,75.24,75.41,75.13,75.3,131695.0,68.8454,69.001,68.7448,68.9003,131695.0
2019-01-17 15:50:00,75.3,75.34,75.22,75.32,206823.0,68.9003,68.9369,68.8271,68.9186,206823.0
2019-01-18 09:30:00,75.83,76.37,75.77,76.24,125609.0,69.3853,69.8794,69.3304,69.7604,125609.0
2019-01-18 09:40:00,76.25,76.25,75.84,76.16,46824.0,69.7696,69.7696,69.3944,69.6872,46824.0
2019-01-18 09:50:00,76.16,76.24,75.83,76.13,47444.0,69.6872,69.7604,69.3853,69.6598,47444.0
2019-01-18 10:00:00,76.13,76.38,75.86,76.23,24245.0,69.6598,69.8885,69.4127,69.7513,24245.0
2019-01-18 10:10:00,76.18,76.6,76.0,76.6,49145.0,69.7055,70.0898,69.5408,70.0898,49145.0
2019-01-18 10:20:00,76.61,76.9,76.56,76.73,32855.0,70.099,70.3643,70.0532,70.2088,32855.0
2019-01-18 10:30:00,76.71,76.88,76.65,76.71,27833.0,70.1905,70.346,70.1356,70.1905,27833.0
2019-01-18 10:40:00,76.64,76.75,76.54,76.55,72328.0,70.1264,70.2271,70.0349,70.0441,72328.0
2019-01-18 10:50:00,76.57,76.6,76.43,76.57,28832.0,70.0624,70.0898,69.9343,70.0624,28832.0
2019-01-18 11:00:00,76.59,77.0,76.57,76.99,26199.0,70.0807,70.4558,70.0624,70.4467,26199.0
2019-01-18 11:10:00,76.95,77.12,76.84,76.9,26285.0,70.4101,70.5656,70.3094,70.3643,26285.0
2019-01-18 11:20:00,76.92,77.0,76.79,76.99,18948.0,70.3826,70.4558,70.2637,70.4467,18948.0
2019-01-18 11:30:00,76.97,77.0,76.77,76.85,17412.0,70.4284,70.4558,70.2454,70.3186,17412.0
2019-01-18 11:40:00,76.86,76.86,76.7,76.84,16542.0,70.3277,70.3277,70.1813,70.3094,16542.0
2019-01-18 11:50:00,76.83,76.94,76.74,76.88,22106.0,70.3003,70.4009,70.2179,70.346,22106.0
2019-01-18 12:00:00,76.91,76.98,76.82,76.94,25320.0,70.3735,70.4375,70.2911,70.4009,25320.0
2019-01-18 12:10:00,76.97,77.18,76.95,77.13,23767.0,70.4284,70.6205,70.4101,70.5748,23767.0
2019-01-18 12:20:00,77.16,77.18,76.96,76.97,26130.0,70.6022,70.6205,70.4192,70.4284,26130.0
2019-01-18 12:30:00,76.98,77.18,76.89,77.03,17100.0,70.4375,70.6205,70.3552,70.4833,17100.0
2019-01-18 12:40:00,77.03,77.17,77.03,77.09,5350.0,70.4833,70.6114,70.4833,70.5382,5350.0
2019-01-18 12:50:00,77.08,77.18,77.06,77.14,8985.0,70.529,70.6205,70.5107,70.5839,8985.0
2019-01-18 13:00:00,77.18,77.25,77.13,77.18,13858.0,70.6205,70.6846,70.5748,70.6205,13858.0
2019-01-18 13:10:00,77.17,77.18,77.01,77.07,13013.0,70.6114,70.6205,70.465,70.5199,13013.0
2019-01-18 13:20:00,77.06,77.06,76.87,76.95,11237.0,70.5107,70.5107,70.3369,70.4101,11237.0
2019-01-18 13:30:00,76.95,76.97,76.59,76.59,20170.0,70.4101,70.4284,70.0807,70.0807,20170.0
2019-01-18 13:40:00,76.58,76.84,76.56,76.83,13732.0,70.0715,70.3094,70.0532,70.3003,13732.0
2019-01-18 13:50:00,76.86,76.98,76.85,76.98,8950.0,70.3277,70.4375,70.3186,70.4375,8950.0
2019-01-18 14:00:00,76.97,77.01,76.85,76.92,10409.0,70.4284,70.465,70.3186,70.3826,10409.0
2019-01-18 14:10:00,76.91,76.92,76.76,76.76,14455.0,70.3735,70.3826,70.2362,70.2362,14455.0
2019-01-18 14:20:00,76.73,76.82,76.73,76.75,9950.0,70.2088,70.2911,70.2088,70.2271,9950.0
2019-01-18 14:30:00,76.74,76.76,76.59,76.63,10523.0,70.2179,70.2362,70.0807,70.1173,10523.0
2019-01-18 14:40:00,76.64,76.69,76.53,76.64,11133.0,70.1264,70.1722,70.0258,70.1264,11133.0
2019-01-18 14:50:00,76.64,76.67,76.56,76.61,23993.0,70.1264,70.1539,70.0532,70.099,23993.0
2019-01-18 15:00:00,76.59,76.59,76.4,76.5,21210.0,70.0807,70.0807,69.9068,69.9983,21210.0
2019-01-18 15:10:00,76.5,76.68,76.48,76.62,22172.0,69.9983,70.163,69.98,70.1081,22172.0
2019-01-18 15:20:00,76.64,76.68,76.58,76.65,31853.0,70.1264,70.163,70.0715,70.1356,31853.0
2019-01-18 15:30:00,76.65,76.68,76.47,76.65,35687.0,70.1356,70.163,69.9709,70.1356,35687.0
2019-01-18 15:40:00,76.65,76.67,76.41,76.41,50696.0,70.1356,70.1539,69.916,69.916,50696.0
2019-01-18 15:50:00,76.41,76.7,76.34,76.64,107257.0,69.916,70.1813,69.8519,70.1264,107257.0
2019-01-22 09:30:00,75.49,75.66,74.88,75.24,96638.0,69.0742,69.2297,68.516,68.8454,96638.0
2019-01-22 09:40:00,75.15,75.15,74.38,74.38,33666.0,68.7631,68.7631,68.0585,68.0585,33666.0
2019-01-22 09:50:00,74.45,74.83,74.1,74.71,32581.0,68.1225,68.4702,67.8023,68.3604,32581.0
2019-01-22 10:00:00,74.77,74.87,74.62,74.82,18779.0,68.4153,68.5068,68.2781,68.4611,18779.0
2019-01-22 10:10:00,74.81,74.89,74.7,74.78,15092.0,68.4519,68.5251,68.3513,68.4245,15092.0
2019-01-22 10:20:00,74.82,75.36,74.81,75.34,33461.0,68.4611,68.9552,68.4519,68.9369,33461.0
2019-01-22 10:30:00,75.34,75.62,75.24,75.62,18570.0,68.9369,69.1931,68.8454,69.1931,18570.0
2019-01-22 10:40:00,75.57,75.59,75.24,75.34,18086.0,69.1474,69.1657,68.8454,68.9369,18086.0
2019-01-22 10:50:00,75.31,75.48,75.2,75.25,20144.0,68.9095,69.065,68.8088,68.8546,20144.0
2019-01-22 11:00:00,75.23,75.24,75.05,75.15,14598.0,68.8363,68.8454,68.6716,68.7631,14598.0
2019-01-22 11:10:00,75.11,75.28,75.09,75.2,22569.0,68.7265,68.882,68.7082,68.8088,22569.0
2019-01-22 11:20:00,75.2,75.48,75.2,75.38,24338.0,68.8088,69.065,68.8088,68.9735,24338.0
2019-01-22 11:30:00,75.41,75.6,75.36,75.58,19478.0,69.001,69.1748,68.9552,69.1565,19478.0
2019-01-22 11:40:00,75.54,75.54,75.25,75.27,36447.0,69.1199,69.1199,68.8546,68.8729,36447.0
2019-01-22 11:50:00,75.3,75.34,75.18,75.19,12090.0,68.9003,68.9369,68.7905,68.7997,12090.0
2019-01-22 12:00:00,75.17,75.23,75.06,75.19,15571.0,68.7814,68.8363,68.6807,68.7997,15571.0
2019-01-22 12:10:00,75.14,75.16,75.07,75.08,5440.0,68.7539,68.7722,68.6899,68.699,5440.0
2019-01-22 12:20:00,75.07,75.21,75.07,75.16,14816.0,68.6899,68.818,68.6899,68.7722,14816.0
2019-01-22 12:30:00,75.17,75.41,75.15,75.36,19710.0,68.7814,69.001,68.7631,68.9552,19710.0
2019-01-22 12:40:00,75.37,75.46,75.31,75.44,15877.0,68.9644,69.0467,68.9095,69.0284,15877.0
2019-01-22 12:50:00,75.44,75.48,75.38,75.38,10864.0,69.0284,69.065,68.9735,68.9735,10864.0
2019-01-22 13:00:00,75.37,75.37,74.98,75.01,11221.0,68.9644,68.9644,68.6075,68.635,11221.0
2019-01-22 13:10:00,74.98,75.0,74.74,74.87,21230.0,68.6075,68.6258,68.3879,68.5068,21230.0
2019-01-22 13:20:00,74.85,75.09,74.85,75.08,11998.0,68.4885,68.7082,68.4885,68.699,11998.0
2019-01-22 13:30:00,75.04,75.31,74.99,75.18,21757.0,68.6624,68.9095,68.6166,68.7905,21757.0
2019-01-22 13:40:00,75.15,75.21,75.12,75.18,9887.0,68.7631,68.818,68.7356,68.7905,9887.0
2019-01-22 13:50:00,75.15,75.27,75.14,75.22,9436.0,68.7631,68.8729,68.7539,68.8271,9436.0
2019-01-22 14:00:00,75.23,75.32,75.2,75.26,17059.0,68.8363,68.9186,68.8088,68.8637,17059.0
2019-01-22 14:10:00,75.29,75.71,75.26,75.64,18102.0,68.8912,69.2755,68.8637,69.2114,18102.0
2019-01-22 14:20:00,75.68,75.68,75.41,75.5,101880.0,69.248,69.248,69.001,69.0833,101880.0
2019-01-22 14:30:00,75.5,75.56,75.35,75.39,10508.0,69.0833,69.1382,68.9461,68.9827,10508.0
2019-01-22 14:40:00,75.41,75.46,75.32,75.36,34812.0,69.001,69.0467,68.9186,68.9552,34812.0
2019-01-22 14:50:00,75.37,75.51,75.23,75.5,17780.0,68.9644,69.0925,68.8363,69.0833,17780.0
2019-01-22 15:00:00,75.5,75.53,75.3,75.35,30476.0,69.0833,69.1108,68.9003,68.9461,30476.0
2019-01-22 15:10:00,75.34,75.52,75.26,75.5,29068.0,68.9369,69.1016,68.8637,69.0833,29068.0
2019-01-22 15:20:00,75.5,75.67,75.46,75.51,42329.0,69.0833,69.2389,69.0467,69.0925,42329.0
2019-01-22 15:30:00,75.52,75.58,75.11,75.57,39759.0,69.1016,69.1565,68.7265,69.1474,39759.0
2019-01-22 15:40:00,75.56,75.62,75.22,75.32,54586.0,69.1382,69.1931,68.8271,68.9186,54586.0
2019-01-22 15:50:00,75.32,75.39,75.11,75.37,98333.0,68.9186,68.9827,68.7265,68.9644,98333.0
2019-01-23 09:30:00,75.64,75.84,75.16,75.67,47390.0,69.2114,69.3944,68.7722,69.2389,47390.0
2019-01-23 09:40:00,75.73,75.83,75.49,75.72,13700.0,69.2938,69.3853,69.0742,69.2846,13700.0
2019-01-23 09:50:00,75.6,75.63,75.37,75.4,9278.0,69.1748,69.2023,68.9644,68.9918,9278.0
2019-01-23 10:00:00,75.41,75.56,75.35,75.46,10229.0,69.001,69.1382,68.9461,69.0467,10229.0
2019-01-23 10:10:00,75.41,75.46,75.13,75.2,41863.0,69.001,69.0467,68.7448,68.8088,41863.0
2019-01-23 10:20:00,75.19,75.19,74.76,74.82,29699.0,68.7997,68.7997,68.4062,68.4611,29699.0
2019-01-23 10:30:00,74.82,74.94,74.72,74.72,14978.0,68.4611,68.5709,68.3696,68.3696,14978.0
2019-01-23 10:40:00,74.66,74.72,74.26,74.38,46008.0,68.3147,68.3696,67.9487,68.0585,46008.0
2019-01-23 10:50:00,74.36,74.36,74.2,74.27,20625.0,68.0402,68.0402,67.8938,67.9578,20625.0
2019-01-23 11:00:00,74.28,74.45,74.26,74.28,17024.0,67.967,68.1225,67.9487,67.967,17024.0
2019-01-23 11:10:00,74.26,74.4,74.1,74.18,31193.0,67.9487,68.0768,67.8023,67.8755,31193.0
2019-01-23 11:20:00,74.17,74.2,73.82,74.07,15592.0,67.8663,67.8938,67.5461,67.7748,15592.0
2019-01-23 11:30:00,74.02,74.05,73.9,73.95,12448.0,67.7291,67.7565,67.6193,67.665,12448.0
2019-01-23 11:40:00,73.94,73.94,73.69,73.73,18212.0,67.6559,67.6559,67.4271,67.4637,18212.0
2019-01-23 11:50:00,73.68,73.8,73.57,73.62,39857.0,67.418,67.5278,67.3173,67.3631,39857.0
2019-01-23 12:00:00,73.62,73.72,73.49,73.58,32020.0,67.3631,67.4546,67.2441,67.3265,32020.0
2019-01-23 12:10:00,73.57,73.61,73.48,73.51,22418.0,67.3173,67.3539,67.235,67.2624,22418.0
2019-01-23 12:20:00,73.53,73.85,73.49,73.8,11075.0,67.2807,67.5735,67.2441,67.5278,11075.0
2019-01-23 12:30:00,73.8,73.92,73.67,73.85,26695.0,67.5278,67.6376,67.4088,67.5735,26695.0
2019-01-23 12:40:00,73.86,74.06,73.8,74.04,13320.0,67.5827,67.7657,67.5278,67.7474,13320.0
2019-01-23 12:50:00,74.0,74.17,73.97,74.17,11430.0,67.7108,67.8663,67.6833,67.8663,11430.0
2019-01-23 13:00:00,74.14,74.18,73.87,74.01,25373.0,67.8389,67.8755,67.5918,67.7199,25373.0
2019-01-23 13:10:00,74.03,74.19,73.92,74.13,18627.0,67.7382,67.8846,67.6376,67.8297,18627.0
2019-01-23 13:20:00,74.13,74.13,73.95,73.98,13897.0,67.8297,67.8297,67.665,67.6925,13897.0
2019-01-23 13:30:00,74.01,74.09,73.92,73.94,15640.0,67.7199,67.7931,67.6376,67.6559,15640.0
2019-01-23 13:40:00,73.96,74.08,73.94,74.03,32843.0,67.6742,67.784,67.6559,67.7382,32843.0
2019-01-23 13:50:00,74.05,74.14,73.91,74.14,28511.0,67.7565,67.8389,67.6284,67.8389,28511.0
2019-01-23 14:00:00,74.17,74.35,74.12,74.3,15249.0,67.8663,68.031,67.8206,67.9853,15249.0
2019-01-23 14:10:00,74.33,74.36,74.08,74.13,18269.0,68.0127,68.0402,67.784,67.8297,18269.0
2019-01-23 14:20:00,74.12,74.33,74.12,74.24,13925.0,67.8206,68.0127,67.8206,67.9304,13925.0
2019-01-23 14:30:00,74.18,74.2,74.01,74.04,19420.0,67.8755,67.8938,67.7199,67.7474,19420.0
2019-01-23 14:40:00,74.04,74.04,73.9,73.93,15125.0,67.7474,67.7474,67.6193,67.6467,15125.0
2019-01-23 14:50:00,73.95,74.02,73.88,73.91,14368.0,67.665,67.7291,67.601,67.6284,14368.0
2019-01-23 15:00:00,73.93,74.02,73.9,73.92,16601.0,67.6467,67.7291,67.6193,67.6376,16601.0
2019-01-23 15:10:00,73.92,74.15,73.92,74.13,22729.0,67.6376,67.848,67.6376,67.8297,22729.0
2019-01-23 15:20:00,74.12,74.15,74.08,74.1,21476.0,67.8206,67.848,67.784,67.8023,21476.0
2019-01-23 15:30:00,74.11,74.13,73.95,73.96,39993.0,67.8114,67.8297,67.665,67.6742,39993.0
2019-01-23 15:40:00,73.96,73.98,73.89,73.95,37859.0,67.6742,67.6925,67.6101,67.665,37859.0
2019-01-23 15:50:00,73.96,74.0,73.8,73.93,81078.0,67.6742,67.7108,67.5278,67.6467,81078.0
2019-01-24 09:30:00,74.05,74.25,73.73,74.11,56666.0,67.7565,67.9395,67.4637,67.8114,56666.0
2019-01-24 09:40:00,74.11,74.34,73.97,74.26,27378.0,67.8114,68.0219,67.6833,67.9487,27378.0
2019-01-24 09:50:00,74.19,75.18,74.19,74.84,81919.0,67.8846,68.7905,67.8846,68.4794,81919.0
2019-01-24 10:00:00,74.73,75.07,74.6,75.03,22797.0,68.3787,68.6899,68.2598,68.6533,22797.0
2019-01-24 10:10:00,74.98,75.1,74.88,75.0,22712.0,68.6075,68.7173,68.516,68.6258,22712.0
2019-01-24 10:20:00,75.0,75.07,74.82,74.9,16763.0,68.6258,68.6899,68.4611,68.5343,16763.0
2019-01-24 10:30:00,74.9,75.0,74.74,74.88,11381.0,68.5343,68.6258,68.3879,68.516,11381.0
2019-01-24 10:40:00,74.87,74.91,74.63,74.63,11335.0,68.5068,68.5434,68.2872,68.2872,11335.0
2019-01-24 10:50:00,74.61,74.74,74.53,74.67,12504.0,68.2689,68.3879,68.1957,68.3238,12504.0
2019-01-24 11:00:00,74.67,74.67,74.51,74.52,16779.0,68.3238,68.3238,68.1774,68.1866,16779.0
2019-01-24 11:10:00,74.55,74.83,74.44,74.63,33182.0,68.214,68.4702,68.1134,68.2872,33182.0
2019-01-24 11:20:00,74.63,74.82,74.52,74.7,21470.0,68.2872,68.4611,68.1866,68.3513,21470.0
2019-01-24 11:30:00,74.73,74.88,74.67,74.88,8750.0,68.3787,68.516,68.3238,68.516,8750.0
2019-01-24 11:40:00,74.85,75.02,74.79,75.02,10506.0,68.4885,68.6441,68.4336,68.6441,10506.0
2019-01-24 11:50:00,75.01,75.02,74.88,74.92,17747.0,68.635,68.6441,68.516,68.5526,17747.0
2019-01-24 12:00:00,74.9,74.91,74.62,74.65,9365.0,68.5343,68.5434,68.2781,68.3055,9365.0
2019-01-24 12:10:00,74.63,74.77,74.6,74.68,8030.0,68.2872,68.4153,68.2598,68.333,8030.0
2019-01-24 12:20:00,74.68,74.71,74.55,74.61,5821.0,68.333,68.3604,68.214,68.2689,5821.0
2019-01-24 12:30:00,74.61,74.66,74.48,74.55,12762.0,68.2689,68.3147,68.15,68.214,12762.0
2019-01-24 12:40:00,74.53,74.53,74.38,74.49,10898.0,68.1957,68.1957,68.0585,68.1591,10898.0
2019-01-24 12:50:00,74.45,74.48,74.33,74.46,5520.0,68.1225,68.15,68.0127,68.1317,5520.0
2019-01-24 13:00:00,74.49,74.51,74.32,74.45,8545.0,68.1591,68.1774,68.0036,68.1225,8545.0
2019-01-24 13:10:00,74.41,74.41,74.16,74.26,17241.0,68.0859,68.0859,67.8572,67.9487,17241.0
2019-01-24 13:20:00,74.29,74.3,73.96,74.02,12182.0,67.9761,67.9853,67.6742,67.7291,12182.0
2019-01-24 13:30:00,74.02,74.08,73.94,73.99,21033.0,67.7291,67.784,67.6559,67.7016,21033.0
2019-01-24 13:40:00,74.03,74.03,73.91,74.0,8002.0,67.7382,67.7382,67.6284,67.7108,8002.0
2019-01-24 13:50:00,74.03,74.05,73.93,73.93,21222.0,67.7382,67.7565,67.6467,67.6467,21222.0
2019-01-24 14:00:00,73.95,74.04,73.89,73.95,16150.0,67.665,67.7474,67.6101,67.665,16150.0
2019-01-24 14:10:00,73.97,74.02,73.91,73.91,10695.0,67.6833,67.7291,67.6284,67.6284,10695.0
2019-01-24 14:20:00,73.93,73.96,73.67,73.68,27535.0,67.6467,67.6742,67.4088,67.418,27535.0
2019-01-24 14:30:00,73.65,73.81,73.65,73.71,9725.0,67.3905,67.5369,67.3905,67.4454,9725.0
2019-01-24 14:40:00,73.71,73.84,73.7,73.82,13141.0,67.4454,67.5644,67.4363,67.5461,13141.0
2019-01-24 14:50:00,73.85,73.91,73.83,73.91,11342.0,67.5735,67.6284,67.5552,67.6284,11342.0
2019-01-24 15:00:00,73.89,74.03,73.85,73.97,16595.0,67.6101,67.7382,67.5735,67.6833,16595.0
2019-01-24 15:10:00,73.96,74.12,73.94,74.04,16047.0,67.6742,67.8206,67.6559,67.7474,16047.0
2019-01-24 15:20:00,74.05,75.19,74.01,74.18,342600.0,67.7565,68.7997,67.7199,67.8755,342600.0
2019-01-24 15:30:00,74.15,74.29,74.0,74.12,151764.0,67.848,67.9761,67.7108,67.8206,151764.0
2019-01-24 15:40:00,74.1,74.19,74.06,74.1,65293.0,67.8023,67.8846,67.7657,67.8023,65293.0
2019-01-24 15:50:00,74.08,74.13,73.95,74.01,211939.0,67.784,67.8297,67.665,67.7199,211939.0
2019-01-25 09:30:00,75.78,76.7,75.59,76.47,235014.0,69.3395,70.1813,69.1657,69.9709,235014.0
2019-01-25 09:40:00,76.48,76.8,76.31,76.7,124671.0,69.98,70.2728,69.8245,70.1813,124671.0
2019-01-25 09:50:00,76.7,77.07,76.55,77.02,124209.0,70.1813,70.5199,70.0441,70.4741,124209.0
2019-01-25 10:00:00,77.08,77.36,76.62,77.36,69271.0,70.529,70.7852,70.1081,70.7852,69271.0
2019-01-25 10:10:00,77.35,77.35,76.97,77.11,112250.0,70.7761,70.7761,70.4284,70.5565,112250.0
2019-01-25 10:20:00,77.11,77.17,76.79,76.84,54211.0,70.5565,70.6114,70.2637,70.3094,54211.0
2019-01-25 10:30:00,76.83,77.1,76.82,77.01,42006.0,70.3003,70.5473,70.2911,70.465,42006.0
2019-01-25 10:40:00,77.06,77.06,76.89,77.05,37745.0,70.5107,70.5107,70.3552,70.5016,37745.0
2019-01-25 10:50:00,77.03,77.1,76.97,76.97,33644.0,70.4833,70.5473,70.4284,70.4284,33644.0
2019-01-25 11:00:00,76.96,77.05,76.93,76.99,33203.0,70.4192,70.5016,70.3918,70.4467,33203.0
2019-01-25 11:10:00,77.01,77.05,76.86,76.91,20280.0,70.465,70.5016,70.3277,70.3735,20280.0
2019-01-25 11:20:00,76.91,76.92,76.66,76.86,21535.0,70.3735,70.3826,70.1447,70.3277,21535.0
2019-01-25 11:30:00,76.88,77.05,76.88,76.97,25202.0,70.346,70.5016,70.346,70.4284,25202.0
2019-01-25 11:40:00,77.0,77.06,76.87,76.96,73086.0,70.4558,70.5107,70.3369,70.4192,73086.0
2019-01-25 11:50:00,76.99,76.99,76.78,76.79,21869.0,70.4467,70.4467,70.2545,70.2637,21869.0
2019-01-25 12:00:00,76.82,76.85,76.58,76.65,18542.0,70.2911,70.3186,70.0715,70.1356,18542.0
2019-01-25 12:10:00,76.68,76.84,76.67,76.8,12474.0,70.163,70.3094,70.1539,70.2728,12474.0
2019-01-25 12:20:00,76.8,76.85,76.69,76.83,40114.0,70.2728,70.3186,70.1722,70.3003,40114.0
2019-01-25 12:30:00,76.82,76.84,76.62,76.84,19183.0,70.2911,70.3094,70.1081,70.3094,19183.0
2019-01-25 12:40:00,76.81,76.88,76.61,76.68,11379.0,70.282,70.346,70.099,70.163,11379.0
2019-01-25 12:50:00,76.68,77.05,76.62,77.0,83973.0,70.163,70.5016,70.1081,70.4558,83973.0
2019-01-25 13:00:00,77.0,77.0,76.81,76.83,28347.0,70.4558,70.4558,70.282,70.3003,28347.0
2019-01-25 13:10:00,76.84,76.92,76.72,76.89,29688.0,70.3094,70.3826,70.1996,70.3552,29688.0
2019-01-25 13:20:00,76.9,76.99,76.85,76.92,14657.0,70.3643,70.4467,70.3186,70.3826,14657.0
2019-01-25 13:30:00,76.92,77.0,76.88,76.95,10331.0,70.3826,70.4558,70.346,70.4101,10331.0
2019-01-25 13:40:00,76.94,77.0,76.81,76.85,42703.0,70.4009,70.4558,70.282,70.3186,42703.0
2019-01-25 13:50:00,76.88,76.88,76.75,76.84,26013.0,70.346,70.346,70.2271,70.3094,26013.0
2019-01-25 14:00:00,76.85,76.9,76.76,76.89,23569.0,70.3186,70.3643,70.2362,70.3552,23569.0
2019-01-25 14:10:00,76.89,76.9,76.65,76.65,24024.0,70.3552,70.3643,70.1356,70.1356,24024.0
2019-01-25 14:20:00,76.69,76.7,76.53,76.55,17245.0,70.1722,70.1813,70.0258,70.0441,17245.0
2019-01-25 14:30:00,76.58,76.71,76.53,76.71,9120.0,70.0715,70.1905,70.0258,70.1905,9120.0
2019-01-25 14:40:00,76.7,76.81,76.65,76.7,7965.0,70.1813,70.282,70.1356,70.1813,7965.0
2019-01-25 14:50:00,76.69,76.75,76.59,76.6,16998.0,70.1722,70.2271,70.0807,70.0898,16998.0
2019-01-25 15:00:00,76.59,76.59,76.41,76.46,37179.0,70.0807,70.0807,69.916,69.9617,37179.0
2019-01-25 15:10:00,76.44,76.68,76.44,76.57,18910.0,69.9434,70.163,69.9434,70.0624,18910.0
2019-01-25 15:20:00,76.59,76.72,76.58,76.64,15891.0,70.0807,70.1996,70.0715,70.1264,15891.0
2019-01-25 15:30:00,76.66,76.68,76.52,76.65,30216.0,70.1447,70.163,70.0166,70.1356,30216.0
2019-01-25 15:40:00,76.66,76.8,76.61,76.75,71953.0,70.1447,70.2728,70.099,70.2271,71953.0
2019-01-25 15:50:00,76.76,76.76,76.51,76.58,106757.0,70.2362,70.2362,70.0075,70.0715,106757.0
2019-01-28 09:30:00,76.23,76.77,76.02,76.77,50622.0,69.7513,70.2454,69.5591,70.2454,50622.0
2019-01-28 09:40:00,76.71,76.76,76.55,76.64,18790.0,70.1905,70.2362,70.0441,70.1264,18790.0
2019-01-28 09:50:00,76.6,76.96,76.52,76.83,38601.0,70.0898,70.4192,70.0166,70.3003,38601.0
2019-01-28 10:00:00,76.83,76.91,76.63,76.65,26065.0,70.3003,70.3735,70.1173,70.1356,26065.0
2019-01-28 10:10:00,76.63,76.75,76.5,76.65,15590.0,70.1173,70.2271,69.9983,70.1356,15590.0
2019-01-28 10:20:00,76.68,76.95,76.67,76.69,17963.0,70.163,70.4101,70.1539,70.1722,17963.0
2019-01-28 10:30:00,76.73,77.04,76.69,77.0,29196.0,70.2088,70.4924,70.1722,70.4558,29196.0
2019-01-28 10:40:00,76.99,77.3,76.99,77.17,19152.0,70.4467,70.7303,70.4467,70.6114,19152.0
2019-01-28 10:50:00,77.15,77.37,77.1,77.26,21504.0,70.5931,70.7944,70.5473,70.6937,21504.0
2019-01-28 11:00:00,77.22,77.28,77.09,77.28,28196.0,70.6571,70.712,70.5382,70.712,28196.0
2019-01-28 11:10:00,77.26,77.38,77.25,77.26,43073.0,70.6937,70.8035,70.6846,70.6937,43073.0
2019-01-28 11:20:00,77.32,77.4,77.19,77.35,30045.0,70.7486,70.8218,70.6297,70.7761,30045.0
2019-01-28 11:30:00,77.4,77.49,77.24,77.25,28785.0,70.8218,70.9042,70.6754,70.6846,28785.0
2019-01-28 11:40:00,77.15,77.18,76.87,77.02,16928.0,70.5931,70.6205,70.3369,70.4741,16928.0
2019-01-28 11:50:00,76.99,77.09,76.89,76.89,20812.0,70.4467,70.5382,70.3552,70.3552,20812.0
2019-01-28 12:00:00,76.86,76.94,76.77,76.9,12271.0,70.3277,70.4009,70.2454,70.3643,12271.0
2019-01-28 12:10:00,76.89,77.11,76.88,77.02,39896.0,70.3552,70.5565,70.346,70.4741,39896.0
2019-01-28 12:20:00,76.99,77.19,76.99,77.16,36364.0,70.4467,70.6297,70.4467,70.6022,36364.0
2019-01-28 12:30:00,77.16,77.22,76.94,77.07,14642.0,70.6022,70.6571,70.4009,70.5199,14642.0
2019-01-28 12:40:00,77.06,77.15,77.0,77.13,20207.0,70.5107,70.5931,70.4558,70.5748,20207.0
2019-01-28 12:50:00,77.15,77.16,77.04,77.04,7868.0,70.5931,70.6022,70.4924,70.4924,7868.0
2019-01-28 13:00:00,77.01,77.37,77.0,77.37,26204.0,70.465,70.7944,70.4558,70.7944,26204.0
2019-01-28 13:10:00,77.39,77.51,77.35,77.44,9656.0,70.8127,70.9225,70.7761,70.8584,9656.0
2019-01-28 13:20:00,77.42,77.54,77.36,77.41,22144.0,70.8401,70.9499,70.7852,70.831,22144.0
2019-01-28 13:30:00,77.4,77.53,77.36,77.38,27375.0,70.8218,70.9408,70.7852,70.8035,27375.0
2019-01-28 13:40:00,77.39,77.47,77.35,77.42,14629.0,70.8127,70.8859,70.7761,70.8401,14629.0
2019-01-28 13:50:00,77.45,77.49,77.37,77.41,13288.0,70.8676,70.9042,70.7944,70.831,13288.0
2019-01-28 14:00:00,77.44,77.47,77.26,77.31,9858.0,70.8584,70.8859,70.6937,70.7395,9858.0
2019-01-28 14:10:00,77.33,77.47,77.26,77.4,19843.0,70.7578,70.8859,70.6937,70.8218,19843.0
2019-01-28 14:20:00,77.37,77.41,77.2,77.29,19520.0,70.7944,70.831,70.6388,70.7212,19520.0
2019-01-28 14:30:00,77.3,77.36,77.18,77.24,40575.0,70.7303,70.7852,70.6205,70.6754,40575.0
2019-01-28 14:40:00,77.2,77.38,77.12,77.36,24176.0,70.6388,70.8035,70.5656,70.7852,24176.0
2019-01-28 14:50:00,77.4,77.46,77.26,77.31,22007.0,70.8218,70.8767,70.6937,70.7395,22007.0
2019-01-28 15:00:00,77.32,77.32,77.15,77.21,9710.0,70.7486,70.7486,70.5931,70.648,9710.0
2019-01-28 15:10:00,77.19,77.22,77.08,77.14,24645.0,70.6297,70.6571,70.529,70.5839,24645.0
2019-01-28 15:20:00,77.16,77.2,77.1,77.13,11703.0,70.6022,70.6388,70.5473,70.5748,11703.0
2019-01-28 15:30:00,77.12,77.27,77.12,77.17,31862.0,70.5656,70.7029,70.5656,70.6114,31862.0
2019-01-28 15:40:00,77.16,77.2,77.13,77.13,27303.0,70.6022,70.6388,70.5748,70.5748,27303.0
2019-01-28 15:50:00,77.12,77.2,77.06,77.09,92715.0,70.5656,70.6388,70.5107,70.5382,92715.0
2019-01-29 09:30:00,77.49,78.0,77.49,77.8,118449.0,70.9042,71.3708,70.9042,71.1878,118449.0
2019-01-29 09:40:00,77.82,78.4,77.81,77.93,129899.0,71.2061,71.7368,71.197,71.3068,129899.0
2019-01-29 09:50:00,77.93,78.24,77.93,78.18,43351.0,71.3068,71.5904,71.3068,71.5355,43351.0
2019-01-29 10:00:00,78.24,78.73,78.08,78.11,175376.0,71.5904,72.0388,71.444,71.4715,175376.0
2019-01-29 10:10:00,78.17,78.38,78.14,78.31,54467.0,71.5264,71.7185,71.4989,71.6545,54467.0
2019-01-29 10:20:00,78.31,78.43,78.0,78.35,48718.0,71.6545,71.7643,71.3708,71.6911,48718.0
2019-01-29 10:30:00,78.35,78.58,78.27,78.42,30872.0,71.6911,71.9015,71.6179,71.7551,30872.0
2019-01-29 10:40:00,78.42,78.56,78.28,78.33,23769.0,71.7551,71.8832,71.627,71.6728,23769.0
2019-01-29 10:50:00,78.29,78.29,77.94,78.02,30753.0,71.6362,71.6362,71.3159,71.3891,30753.0
2019-01-29 11:00:00,77.95,78.1,77.87,77.9,24137.0,71.3251,71.4623,71.2519,71.2793,24137.0
2019-01-29 11:10:00,77.91,77.97,77.74,77.86,17534.0,71.2885,71.3434,71.1329,71.2427,17534.0
2019-01-29 11:20:00,77.85,77.91,77.78,77.8,20502.0,71.2336,71.2885,71.1695,71.1878,20502.0
2019-01-29 11:30:00,77.85,78.1,77.82,78.06,27716.0,71.2336,71.4623,71.2061,71.4257,27716.0
2019-01-29 11:40:00,78.1,78.41,78.05,78.39,25629.0,71.4623,71.746,71.4166,71.7277,25629.0
2019-01-29 11:50:00,78.37,78.44,78.26,78.32,11608.0,71.7094,71.7734,71.6087,71.6636,11608.0
2019-01-29 12:00:00,78.28,78.35,78.18,78.35,16429.0,71.627,71.6911,71.5355,71.6911,16429.0
2019-01-29 12:10:00,78.37,78.59,78.33,78.59,64497.0,71.7094,71.9107,71.6728,71.9107,64497.0
2019-01-29 12:20:00,78.55,78.63,78.53,78.56,14246.0,71.8741,71.9473,71.8558,71.8832,14246.0
2019-01-29 12:30:00,78.53,78.53,78.39,78.41,10847.0,71.8558,71.8558,71.7277,71.746,10847.0
2019-01-29 12:40:00,78.42,78.44,78.31,78.39,13239.0,71.7551,71.7734,71.6545,71.7277,13239.0
2019-01-29 12:50:00,78.4,78.48,78.36,78.39,38021.0,71.7368,71.81,71.7002,71.7277,38021.0
2019-01-29 13:00:00,78.36,78.37,78.24,78.34,31754.0,71.7002,71.7094,71.5904,71.6819,31754.0
2019-01-29 13:10:00,78.36,78.38,78.25,78.31,9871.0,71.7002,71.7185,71.5996,71.6545,9871.0
2019-01-29 13:20:00,78.34,78.34,78.17,78.24,11482.0,71.6819,71.6819,71.5264,71.5904,11482.0
2019-01-29 13:30:00,78.25,78.41,78.24,78.37,22874.0,71.5996,71.746,71.5904,71.7094,22874.0
2019-01-29 13:40:00,78.41,78.62,78.41,78.61,10085.0,71.746,71.9381,71.746,71.929,10085.0
2019-01-29 13:50:00,78.62,78.7,78.58,78.67,26610.0,71.9381,72.0113,71.9015,71.9839,26610.0
2019-01-29 14:00:00,78.64,78.78,78.63,78.72,15263.0,71.9564,72.0845,71.9473,72.0296,15263.0
2019-01-29 14:10:00,78.7,78.71,78.5,78.51,16408.0,72.0113,72.0205,71.8283,71.8375,16408.0
2019-01-29 14:20:00,78.52,78.58,78.46,78.58,10618.0,71.8466,71.9015,71.7917,71.9015,10618.0
2019-01-29 14:30:00,78.57,78.67,78.5,78.59,14223.0,71.8924,71.9839,71.8283,71.9107,14223.0
2019-01-29 14:40:00,78.57,78.57,78.44,78.45,36172.0,71.8924,71.8924,71.7734,71.7826,36172.0
2019-01-29 14:50:00,78.45,78.49,78.35,78.4,14809.0,71.7826,71.8192,71.6911,71.7368,14809.0
2019-01-29 15:00:00,78.37,78.46,78.33,78.42,15621.0,71.7094,71.7917,71.6728,71.7551,15621.0
2019-01-29 15:10:00,78.42,78.48,78.41,78.42,22386.0,71.7551,71.81,71.746,71.7551,22386.0
2019-01-29 15:20:00,78.43,78.45,78.37,78.4,28155.0,71.7643,71.7826,71.7094,71.7368,28155.0
2019-01-29 15:30:00,78.4,78.4,78.29,78.4,34789.0,71.7368,71.7368,71.6362,71.7368,34789.0
2019-01-29 15:40:00,78.4,78.4,78.3,78.32,75047.0,71.7368,71.7368,71.6453,71.6636,75047.0
2019-01-29 15:50:00,78.32,78.37,78.25,78.32,118433.0,71.6636,71.7094,71.5996,71.6636,118433.0
2019-01-30 09:30:00,79.0,79.48,78.61,79.01,84824.0,72.2858,72.725,71.929,72.295,84824.0
2019-01-30 09:40:00,79.1,79.17,78.5,78.55,18012.0,72.3773,72.4414,71.8283,71.8741,18012.0
2019-01-30 09:50:00,78.59,78.84,78.35,78.7,29602.0,71.9107,72.1394,71.6911,72.0113,29602.0
2019-01-30 10:00:00,78.65,78.66,78.38,78.48,13065.0,71.9656,71.9747,71.7185,71.81,13065.0
2019-01-30 10:10:00,78.53,78.74,78.38,78.43,14760.0,71.8558,72.0479,71.7185,71.7643,14760.0
2019-01-30 10:20:00,78.48,78.83,78.48,78.76,36532.0,71.81,72.1303,71.81,72.0662,36532.0
2019-01-30 10:30:00,78.77,78.94,78.7,78.89,10806.0,72.0754,72.2309,72.0113,72.1852,10806.0
2019-01-30 10:40:00,78.89,78.96,78.78,78.86,23724.0,72.1852,72.2492,72.0845,72.1577,23724.0
2019-01-30 10:50:00,78.85,78.89,78.72,78.87,17390.0,72.1486,72.1852,72.0296,72.1669,17390.0
2019-01-30 11:00:00,78.89,79.18,78.89,79.05,28261.0,72.1852,72.4505,72.1852,72.3316,28261.0
2019-01-30 11:10:00,79.05,79.18,78.9,79.18,31494.0,72.3316,72.4505,72.1943,72.4505,31494.0
2019-01-30 11:20:00,79.12,79.14,78.99,79.05,11731.0,72.3956,72.4139,72.2767,72.3316,11731.0
2019-01-30 11:30:00,79.03,79.22,79.0,79.06,25491.0,72.3133,72.4871,72.2858,72.3407,25491.0
2019-01-30 11:40:00,79.08,79.2,79.04,79.2,13777.0,72.359,72.4688,72.3224,72.4688,13777.0
2019-01-30 11:50:00,79.18,79.38,79.17,79.34,27067.0,72.4505,72.6335,72.4414,72.5969,27067.0
2019-01-30 12:00:00,79.37,79.52,79.34,79.48,18852.0,72.6244,72.7616,72.5969,72.725,18852.0
2019-01-30 12:10:00,79.53,79.6,79.46,79.57,12838.0,72.7708,72.8348,72.7067,72.8074,12838.0
2019-01-30 12:20:00,79.56,79.59,79.37,79.45,52877.0,72.7982,72.8257,72.6244,72.6976,52877.0
2019-01-30 12:30:00,79.45,79.46,79.26,79.29,16620.0,72.6976,72.7067,72.5237,72.5512,16620.0
2019-01-30 12:40:00,79.31,79.35,79.16,79.17,11525.0,72.5695,72.6061,72.4322,72.4414,11525.0
2019-01-30 12:50:00,79.18,79.19,78.95,79.06,35461.0,72.4505,72.4597,72.2401,72.3407,35461.0
2019-01-30 13:00:00,79.02,79.18,78.96,79.16,14197.0,72.3041,72.4505,72.2492,72.4322,14197.0
2019-01-30 13:10:00,79.14,79.16,79.03,79.1,10316.0,72.4139,72.4322,72.3133,72.3773,10316.0
2019-01-30 13:20:00,79.08,79.23,79.05,79.2,12875.0,72.359,72.4963,72.3316,72.4688,12875.0
2019-01-30 13:30:00,79.21,79.32,79.16,79.19,14782.0,72.478,72.5786,72.4322,72.4597,14782.0
2019-01-30 13:40:00,79.16,79.18,78.92,78.93,30098.0,72.4322,72.4505,72.2126,72.2218,30098.0
2019-01-30 13:50:00,78.94,79.1,78.93,79.04,9890.0,72.2309,72.3773,72.2218,72.3224,9890.0
2019-01-30 14:00:00,79.01,79.62,78.97,79.56,62008.0,72.295,72.8531,72.2584,72.7982,62008.0
2019-01-30 14:10:00,79.59,79.93,79.54,79.89,18114.0,72.8257,73.1368,72.7799,73.1002,18114.0
2019-01-30 14:20:00,79.88,80.01,79.74,79.76,25761.0,73.0911,73.21,72.963,72.9813,25761.0
2019-01-30 14:30:00,79.75,80.08,79.7,80.0,28629.0,72.9721,73.2741,72.9264,73.2009,28629.0
2019-01-30 14:40:00,80.0,80.25,79.98,80.2,72148.0,73.2009,73.4296,73.1826,73.3839,72148.0
2019-01-30 14:50:00,80.23,80.47,80.18,80.42,32129.0,73.4113,73.6309,73.3656,73.5852,32129.0
2019-01-30 15:00:00,80.4,80.42,80.13,80.21,26604.0,73.5669,73.5852,73.3198,73.393,26604.0
2019-01-30 15:10:00,80.21,80.29,80.0,80.24,25198.0,73.393,73.4662,73.2009,73.4205,25198.0
2019-01-30 15:20:00,80.27,80.34,80.13,80.24,42460.0,73.4479,73.512,73.3198,73.4205,42460.0
2019-01-30 15:30:00,80.22,80.29,80.08,80.15,63233.0,73.4022,73.4662,73.2741,73.3381,63233.0
2019-01-30 15:40:00,80.15,80.22,80.05,80.18,76091.0,73.3381,73.4022,73.2466,73.3656,76091.0
2019-01-30 15:50:00,80.18,80.22,80.03,80.22,185467.0,73.3656,73.4022,73.2283,73.4022,185467.0
2019-01-31 09:30:00,80.74,81.48,80.1,80.36,136944.0,73.878,74.5551,73.2924,73.5303,136944.0
2019-01-31 09:40:00,80.27,80.36,79.6,79.87,31674.0,73.4479,73.5303,72.8348,73.0819,31674.0
2019-01-31 09:50:00,79.9,80.36,79.73,79.86,20171.0,73.1094,73.5303,72.9538,73.0728,20171.0
2019-01-31 10:00:00,79.77,80.0,79.64,79.83,30024.0,72.9904,73.2009,72.8714,73.0453,30024.0
2019-01-31 10:10:00,79.85,80.32,79.84,80.32,13219.0,73.0636,73.4937,73.0545,73.4937,13219.0
2019-01-31 10:20:00,80.34,80.4,80.11,80.26,32125.0,73.512,73.5669,73.3015,73.4388,32125.0
2019-01-31 10:30:00,80.28,80.53,80.2,80.34,21677.0,73.4571,73.6858,73.3839,73.512,21677.0
2019-01-31 10:40:00,80.37,80.57,80.34,80.55,17929.0,73.5394,73.7224,73.512,73.7041,17929.0
2019-01-31 10:50:00,80.57,80.8,80.52,80.7,31836.0,73.7224,73.9329,73.6767,73.8414,31836.0
2019-01-31 11:00:00,80.7,80.86,80.62,80.65,25184.0,73.8414,73.9878,73.7682,73.7956,25184.0
2019-01-31 11:10:00,80.65,80.83,80.63,80.77,16247.0,73.7956,73.9603,73.7773,73.9054,16247.0
2019-01-31 11:20:00,80.78,80.82,80.59,80.8,12026.0,73.9146,73.9512,73.7407,73.9329,12026.0
2019-01-31 11:30:00,80.8,81.09,80.76,81.09,20694.0,73.9329,74.1982,73.8963,74.1982,20694.0
2019-01-31 11:40:00,81.11,81.24,81.07,81.18,18697.0,74.2165,74.3355,74.1799,74.2806,18697.0
2019-01-31 11:50:00,81.15,81.34,81.15,81.27,12672.0,74.2531,74.427,74.2531,74.3629,12672.0
2019-01-31 12:00:00,81.28,81.39,81.13,81.31,33042.0,74.3721,74.4727,74.2348,74.3995,33042.0
2019-01-31 12:10:00,81.31,81.34,81.23,81.27,21045.0,74.3995,74.427,74.3263,74.3629,21045.0
2019-01-31 12:20:00,81.3,81.36,81.25,81.36,13432.0,74.3904,74.4453,74.3446,74.4453,13432.0
2019-01-31 12:30:00,81.36,81.5,81.3,81.5,14564.0,74.4453,74.5734,74.3904,74.5734,14564.0
2019-01-31 12:40:00,81.5,81.55,81.08,81.15,17551.0,74.5734,74.6191,74.1891,74.2531,17551.0
2019-01-31 12:50:00,81.17,81.32,81.14,81.3,12835.0,74.2714,74.4087,74.244,74.3904,12835.0
2019-01-31 13:00:00,81.3,81.32,81.15,81.2,10757.0,74.3904,74.4087,74.2531,74.2989,10757.0
2019-01-31 13:10:00,81.22,81.25,81.07,81.1,16116.0,74.3172,74.3446,74.1799,74.2074,16116.0
2019-01-31 13:20:00,81.12,81.17,81.03,81.05,11857.0,74.2257,74.2714,74.1433,74.1616,11857.0
2019-01-31 13:30:00,81.04,81.08,80.88,80.9,11900.0,74.1525,74.1891,74.0061,74.0244,11900.0
2019-01-31 13:40:00,80.88,80.96,80.86,80.87,12090.0,74.0061,74.0793,73.9878,73.9969,12090.0
2019-01-31 13:50:00,80.85,80.89,80.59,80.61,10455.0,73.9786,74.0152,73.7407,73.759,10455.0
2019-01-31 14:00:00,80.61,80.77,80.61,80.67,21355.0,73.759,73.9054,73.759,73.8139,21355.0
2019-01-31 14:10:00,80.69,80.69,80.39,80.41,19354.0,73.8322,73.8322,73.5577,73.576,19354.0
2019-01-31 14:20:00,80.45,80.57,80.45,80.5,12569.0,73.6126,73.7224,73.6126,73.6584,12569.0
2019-01-31 14:30:00,80.51,80.51,80.39,80.49,6977.0,73.6675,73.6675,73.5577,73.6492,6977.0
2019-01-31 14:40:00,80.47,80.52,80.39,80.48,11742.0,73.6309,73.6767,73.5577,73.6401,11742.0
2019-01-31 14:50:00,80.47,80.58,80.45,80.56,17328.0,73.6309,73.7316,73.6126,73.7133,17328.0
2019-01-31 15:00:00,80.57,80.58,80.43,80.51,18487.0,73.7224,73.7316,73.5943,73.6675,18487.0
2019-01-31 15:10:00,80.5,80.5,80.28,80.31,14944.0,73.6584,73.6584,73.4571,73.4845,14944.0
2019-01-31 15:20:00,80.31,80.41,80.31,80.39,21998.0,73.4845,73.576,73.4845,73.5577,21998.0
2019-01-31 15:30:00,80.41,80.56,80.39,80.44,34206.0,73.576,73.7133,73.5577,73.6035,34206.0
2019-01-31 15:40:00,80.44,80.58,80.24,80.57,53687.0,73.6035,73.7316,73.4205,73.7224,53687.0
2019-01-31 15:50:00,80.55,80.9,80.52,80.77,161239.0,73.7041,74.0244,73.6767,73.9054,161239.0
2019-02-01 09:30:00,80.89,81.89,80.89,81.37,48851.0,74.0152,74.9302,74.0152,74.4544,48851.0
2019-02-01 09:40:00,81.43,81.47,80.63,81.04,18132.0,74.5093,74.5459,73.7773,74.1525,18132.0
2019-02-01 09:50:00,80.92,80.92,80.51,80.74,21813.0,74.0427,74.0427,73.6675,73.878,21813.0
2019-02-01 10:00:00,80.79,81.39,80.79,81.39,20386.0,73.9237,74.4727,73.9237,74.4727,20386.0
2019-02-01 10:10:00,81.4,81.62,81.19,81.4,21520.0,74.4819,74.6832,74.2897,74.4819,21520.0
2019-02-01 10:20:00,81.36,81.68,81.29,81.39,10211.0,74.4453,74.7381,74.3812,74.4727,10211.0
2019-02-01 10:30:00,81.34,81.59,81.34,81.52,8647.0,74.427,74.6557,74.427,74.5917,8647.0
2019-02-01 10:40:00,81.51,81.59,81.43,81.43,26351.0,74.5825,74.6557,74.5093,74.5093,26351.0
2019-02-01 10:50:00,81.45,81.46,81.09,81.14,34134.0,74.5276,74.5368,74.1982,74.244,34134.0
2019-02-01 11:00:00,81.08,81.48,81.04,81.39,21325.0,74.1891,74.5551,74.1525,74.4727,21325.0
2019-02-01 11:10:00,81.42,81.47,81.25,81.34,17198.0,74.5002,74.5459,74.3446,74.427,17198.0
2019-02-01 11:20:00,81.33,81.53,81.33,81.48,17392.0,74.4178,74.6008,74.4178,74.5551,17392.0
2019-02-01 11:30:00,81.45,81.68,81.41,81.54,12433.0,74.5276,74.7381,74.491,74.61,12433.0
2019-02-01 11:40:00,81.58,81.65,81.53,81.53,8878.0,74.6466,74.7106,74.6008,74.6008,8878.0
2019-02-01 11:50:00,81.55,81.69,81.5,81.66,6511.0,74.6191,74.7472,74.5734,74.7198,6511.0
2019-02-01 12:00:00,81.63,81.63,81.51,81.59,12326.0,74.6923,74.6923,74.5825,74.6557,12326.0
2019-02-01 12:10:00,81.57,81.6,81.41,81.44,10868.0,74.6374,74.6649,74.491,74.5185,10868.0
2019-02-01 12:20:00,81.41,81.41,81.23,81.39,8081.0,74.491,74.491,74.3263,74.4727,8081.0
2019-02-01 12:30:00,81.34,81.49,81.3,81.33,4814.0,74.427,74.5642,74.3904,74.4178,4814.0
2019-02-01 12:40:00,81.33,81.5,81.3,81.45,8025.0,74.4178,74.5734,74.3904,74.5276,8025.0
2019-02-01 12:50:00,81.47,81.5,81.37,81.43,8104.0,74.5459,74.5734,74.4544,74.5093,8104.0
2019-02-01 13:00:00,81.43,81.58,81.39,81.52,5974.0,74.5093,74.6466,74.4727,74.5917,5974.0
2019-02-01 13:10:00,81.56,81.59,81.46,81.49,8892.0,74.6283,74.6557,74.5368,74.5642,8892.0
2019-02-01 13:20:00,81.45,81.45,81.36,81.36,6029.0,74.5276,74.5276,74.4453,74.4453,6029.0
2019-02-01 13:30:00,81.36,81.47,81.36,81.44,7333.0,74.4453,74.5459,74.4453,74.5185,7333.0
2019-02-01 13:40:00,81.44,81.44,81.29,81.4,11059.0,74.5185,74.5185,74.3812,74.4819,11059.0
2019-02-01 13:50:00,81.38,81.4,81.12,81.14,11360.0,74.4636,74.4819,74.2257,74.244,11360.0
2019-02-01 14:00:00,81.12,81.13,80.92,81.02,14641.0,74.2257,74.2348,74.0427,74.1342,14641.0
2019-02-01 14:10:00,81.03,81.15,80.95,81.13,19211.0,74.1433,74.2531,74.0701,74.2348,19211.0
2019-02-01 14:20:00,81.13,81.21,81.09,81.13,12144.0,74.2348,74.308,74.1982,74.2348,12144.0
2019-02-01 14:30:00,81.16,81.24,81.08,81.11,12987.0,74.2623,74.3355,74.1891,74.2165,12987.0
2019-02-01 14:40:00,81.11,81.14,81.03,81.07,17635.0,74.2165,74.244,74.1433,74.1799,17635.0
2019-02-01 14:50:00,81.05,81.12,80.91,80.91,12032.0,74.1616,74.2257,74.0335,74.0335,12032.0
2019-02-01 15:00:00,80.91,80.98,80.85,80.86,17088.0,74.0335,74.0976,73.9786,73.9878,17088.0
2019-02-01 15:10:00,80.86,81.0,80.83,80.97,14289.0,73.9878,74.1159,73.9603,74.0884,14289.0
2019-02-01 15:20:00,80.95,81.07,80.95,81.07,16825.0,74.0701,74.1799,74.0701,74.1799,16825.0
2019-02-01 15:30:00,81.1,81.29,81.1,81.19,26206.0,74.2074,74.3812,74.2074,74.2897,26206.0
2019-02-01 15:40:00,81.19,81.27,81.1,81.19,42759.0,74.2897,74.3629,74.2074,74.2897,42759.0
2019-02-01 15:50:00,81.19,81.31,81.05,81.27,94221.0,74.2897,74.3995,74.1616,74.3629,94221.0
2019-02-04 09:30:00,81.3,81.55,80.97,81.24,30963.0,74.3904,74.6191,74.0884,74.3355,30963.0
2019-02-04 09:40:00,81.27,81.47,81.06,81.33,48404.0,74.3629,74.5459,74.1708,74.4178,48404.0
2019-02-04 09:50:00,81.4,81.48,81.28,81.34,18722.0,74.4819,74.5551,74.3721,74.427,18722.0
2019-02-04 10:00:00,81.24,81.44,81.05,81.44,16422.0,74.3355,74.5185,74.1616,74.5185,16422.0
2019-02-04 10:10:00,81.42,81.48,81.1,81.12,14280.0,74.5002,74.5551,74.2074,74.2257,14280.0
2019-02-04 10:20:00,81.12,81.29,81.06,81.07,8977.0,74.2257,74.3812,74.1708,74.1799,8977.0
2019-02-04 10:30:00,81.18,81.26,81.02,81.13,17313.0,74.2806,74.3538,74.1342,74.2348,17313.0
2019-02-04 10:40:00,81.12,81.21,81.01,81.07,10993.0,74.2257,74.308,74.125,74.1799,10993.0
2019-02-04 10:50:00,81.08,81.23,80.97,81.18,22974.0,74.1891,74.3263,74.0884,74.2806,22974.0
2019-02-04 11:00:00,81.23,81.54,81.23,81.48,9950.0,74.3263,74.61,74.3263,74.5551,9950.0
2019-02-04 11:10:00,81.53,81.65,81.45,81.62,8785.0,74.6008,74.7106,74.5276,74.6832,8785.0
2019-02-04 11:20:00,81.56,81.65,81.47,81.57,8037.0,74.6283,74.7106,74.5459,74.6374,8037.0
2019-02-04 11:30:00,81.63,81.73,81.56,81.63,12373.0,74.6923,74.7838,74.6283,74.6923,12373.0
2019-02-04 11:40:00,81.64,81.82,81.61,81.69,14022.0,74.7015,74.8662,74.674,74.7472,14022.0
2019-02-04 11:50:00,81.74,81.81,81.64,81.78,11374.0,74.793,74.857,74.7015,74.8296,11374.0
2019-02-04 12:00:00,81.82,81.9,81.71,81.86,38897.0,74.8662,74.9394,74.7655,74.9028,38897.0
2019-02-04 12:10:00,81.89,81.89,81.68,81.71,6750.0,74.9302,74.9302,74.7381,74.7655,6750.0
2019-02-04 12:20:00,81.73,81.8,81.68,81.73,8038.0,74.7838,74.8479,74.7381,74.7838,8038.0
2019-02-04 12:30:00,81.64,81.69,81.54,81.56,7426.0,74.7015,74.7472,74.61,74.6283,7426.0
2019-02-04 12:40:00,81.58,81.66,81.55,81.55,4405.0,74.6466,74.7198,74.6191,74.6191,4405.0
2019-02-04 12:50:00,81.53,81.64,81.53,81.6,4466.0,74.6008,74.7015,74.6008,74.6649,4466.0
2019-02-04 13:00:00,81.57,81.65,81.5,81.64,7629.0,74.6374,74.7106,74.5734,74.7015,7629.0
2019-02-04 13:10:00,81.64,81.69,81.62,81.69,5191.0,74.7015,74.7472,74.6832,74.7472,5191.0
2019-02-04 13:20:00,81.67,81.71,81.58,81.58,4545.0,74.7289,74.7655,74.6466,74.6466,4545.0
2019-02-04 13:30:00,81.57,81.69,81.57,81.69,3175.0,74.6374,74.7472,74.6374,74.7472,3175.0
2019-02-04 13:40:00,81.72,81.93,81.7,81.91,8884.0,74.7747,74.9668,74.7564,74.9485,8884.0
2019-02-04 13:50:00,81.91,81.98,81.89,81.92,14718.0,74.9485,75.0126,74.9302,74.9577,14718.0
2019-02-04 14:00:00,81.92,82.0,81.83,81.94,9700.0,74.9577,75.0309,74.8753,74.976,9700.0
2019-02-04 14:10:00,81.96,81.96,81.8,81.83,7785.0,74.9943,74.9943,74.8479,74.8753,7785.0
2019-02-04 14:20:00,81.84,81.89,81.67,81.74,6893.0,74.8845,74.9302,74.7289,74.793,6893.0
2019-02-04 14:30:00,81.72,81.75,81.66,81.67,6068.0,74.7747,74.8021,74.7198,74.7289,6068.0
2019-02-04 14:40:00,81.68,81.73,81.61,81.61,7261.0,74.7381,74.7838,74.674,74.674,7261.0
2019-02-04 14:50:00,81.61,81.66,81.54,81.55,16447.0,74.674,74.7198,74.61,74.6191,16447.0
2019-02-04 15:00:00,81.55,81.68,81.47,81.62,46631.0,74.6191,74.7381,74.5459,74.6832,46631.0
2019-02-04 15:10:00,81.62,81.66,81.58,81.66,27519.0,74.6832,74.7198,74.6466,74.7198,27519.0
2019-02-04 15:20:00,81.67,81.67,81.52,81.53,14044.0,74.7289,74.7289,74.5917,74.6008,14044.0
2019-02-04 15:30:00,81.53,81.61,81.48,81.61,22295.0,74.6008,74.674,74.5551,74.674,22295.0
2019-02-04 15:40:00,81.61,81.76,81.59,81.73,44021.0,74.674,74.8113,74.6557,74.7838,44021.0
2019-02-04 15:50:00,81.73,81.94,81.71,81.94,111494.0,74.7838,74.976,74.7655,74.976,111494.0
2019-02-05 09:30:00,80.97,81.94,80.64,80.68,95782.0,74.0884,74.976,73.7865,73.8231,95782.0
2019-02-05 09:40:00,80.77,80.95,80.63,80.67,44806.0,73.9054,74.0701,73.7773,73.8139,44806.0
2019-02-05 09:50:00,80.7,80.71,80.14,80.64,64405.0,73.8414,73.8505,73.329,73.7865,64405.0
2019-02-05 10:00:00,80.61,81.22,80.52,80.96,21893.0,73.759,74.3172,73.6767,74.0793,21893.0
2019-02-05 10:10:00,80.94,81.33,80.87,81.3,21173.0,74.061,74.4178,73.9969,74.3904,21173.0
2019-02-05 10:20:00,81.23,81.28,80.92,81.13,27224.0,74.3263,74.3721,74.0427,74.2348,27224.0
2019-02-05 10:30:00,81.18,81.65,81.18,81.38,67175.0,74.2806,74.7106,74.2806,74.4636,67175.0
2019-02-05 10:40:00,81.39,81.45,81.12,81.12,15570.0,74.4727,74.5276,74.2257,74.2257,15570.0
2019-02-05 10:50:00,81.14,81.24,81.08,81.24,15291.0,74.244,74.3355,74.1891,74.3355,15291.0
2019-02-05 11:00:00,81.21,81.39,81.15,81.21,14901.0,74.308,74.4727,74.2531,74.308,14901.0
2019-02-05 11:10:00,81.21,81.28,81.05,81.27,14680.0,74.308,74.3721,74.1616,74.3629,14680.0
2019-02-05 11:20:00,81.29,81.33,81.02,81.27,22124.0,74.3812,74.4178,74.1342,74.3629,22124.0
2019-02-05 11:30:00,81.29,81.32,81.13,81.14,15230.0,74.3812,74.4087,74.2348,74.244,15230.0
2019-02-05 11:40:00,81.14,81.24,81.06,81.16,16485.0,74.244,74.3355,74.1708,74.2623,16485.0
2019-02-05 11:50:00,81.22,81.53,81.22,81.47,11868.0,74.3172,74.6008,74.3172,74.5459,11868.0
2019-02-05 12:00:00,81.45,81.45,81.22,81.29,14442.0,74.5276,74.5276,74.3172,74.3812,14442.0
2019-02-05 12:10:00,81.32,81.4,81.25,81.27,13083.0,74.4087,74.4819,74.3446,74.3629,13083.0
2019-02-05 12:20:00,81.3,81.33,81.15,81.26,32918.0,74.3904,74.4178,74.2531,74.3538,32918.0
2019-02-05 12:30:00,81.23,81.26,81.13,81.19,12829.0,74.3263,74.3538,74.2348,74.2897,12829.0
2019-02-05 12:40:00,81.19,81.26,81.05,81.19,14917.0,74.2897,74.3538,74.1616,74.2897,14917.0
2019-02-05 12:50:00,81.2,81.26,81.11,81.17,10754.0,74.2989,74.3538,74.2165,74.2714,10754.0
2019-02-05 13:00:00,81.18,81.24,81.08,81.08,9155.0,74.2806,74.3355,74.1891,74.1891,9155.0
2019-02-05 13:10:00,81.16,81.25,81.13,81.18,9389.0,74.2623,74.3446,74.2348,74.2806,9389.0
2019-02-05 13:20:00,81.19,81.27,81.17,81.23,15587.0,74.2897,74.3629,74.2714,74.3263,15587.0
2019-02-05 13:30:00,81.22,81.25,81.17,81.25,12521.0,74.3172,74.3446,74.2714,74.3446,12521.0
2019-02-05 13:40:00,81.25,81.44,81.19,81.41,22183.0,74.3446,74.5185,74.2897,74.491,22183.0
2019-02-05 13:50:00,81.38,81.4,81.24,81.36,12661.0,74.4636,74.4819,74.3355,74.4453,12661.0
2019-02-05 14:00:00,81.36,81.49,81.28,81.42,23994.0,74.4453,74.5642,74.3721,74.5002,23994.0
2019-02-05 14:10:00,81.42,81.5,81.32,81.42,13774.0,74.5002,74.5734,74.4087,74.5002,13774.0
2019-02-05 14:20:00,81.42,81.46,81.33,81.44,7480.0,74.5002,74.5368,74.4178,74.5185,7480.0
2019-02-05 14:30:00,81.46,81.46,81.33,81.39,11302.0,74.5368,74.5368,74.4178,74.4727,11302.0
2019-02-05 14:40:00,81.4,81.46,81.31,81.34,9923.0,74.4819,74.5368,74.3995,74.427,9923.0
2019-02-05 14:50:00,81.37,81.46,81.31,81.46,8584.0,74.4544,74.5368,74.3995,74.5368,8584.0
2019-02-05 15:00:00,81.43,81.45,81.36,81.45,13624.0,74.5093,74.5276,74.4453,74.5276,13624.0
2019-02-05 15:10:00,81.44,81.46,81.36,81.4,16956.0,74.5185,74.5368,74.4453,74.4819,16956.0
2019-02-05 15:20:00,81.42,81.47,81.23,81.3,67076.0,74.5002,74.5459,74.3263,74.3904,67076.0
2019-02-05 15:30:00,81.29,81.3,80.99,81.12,43083.0,74.3812,74.3904,74.1067,74.2257,43083.0
2019-02-05 15:40:00,81.13,81.15,81.04,81.05,54850.0,74.2348,74.2531,74.1525,74.1616,54850.0
2019-02-05 15:50:00,81.05,81.33,80.9,81.3,144300.0,74.1616,74.4178,74.0244,74.3904,144300.0
2019-02-06 09:30:00,80.93,81.6,80.85,81.27,36621.0,74.0518,74.6649,73.9786,74.3629,36621.0
2019-02-06 09:40:00,81.34,81.71,81.22,81.62,16896.0,74.427,74.7655,74.3172,74.6832,16896.0
2019-02-06 09:50:00,81.65,81.83,81.53,81.77,24637.0,74.7106,74.8753,74.6008,74.8204,24637.0
2019-02-06 10:00:00,81.77,82.22,81.75,82.13,25112.0,74.8204,75.2322,74.8021,75.1498,25112.0
2019-02-06 10:10:00,82.13,82.13,81.68,81.92,33518.0,75.1498,75.1498,74.7381,74.9577,33518.0
2019-02-06 10:20:00,81.94,81.97,81.83,81.96,20690.0,74.976,75.0034,74.8753,74.9943,20690.0
2019-02-06 10:30:00,81.96,82.23,81.93,82.14,29252.0,74.9943,75.2413,74.9668,75.159,29252.0
2019-02-06 10:40:00,82.17,82.45,82.12,82.35,26802.0,75.1864,75.4426,75.1407,75.3511,26802.0
2019-02-06 10:50:00,82.31,82.43,82.27,82.37,13567.0,75.3145,75.4243,75.2779,75.3694,13567.0
2019-02-06 11:00:00,82.38,82.66,82.33,82.56,27911.0,75.3786,75.6348,75.3328,75.5433,27911.0
2019-02-06 11:10:00,82.56,82.81,82.49,82.68,32068.0,75.5433,75.772,75.4792,75.6531,32068.0
2019-02-06 11:20:00,82.67,82.72,82.47,82.56,78282.0,75.6439,75.6897,75.4609,75.5433,78282.0
2019-02-06 11:30:00,82.54,82.73,82.51,82.69,17491.0,75.525,75.6988,75.4975,75.6622,17491.0
2019-02-06 11:40:00,82.66,82.77,82.6,82.68,26112.0,75.6348,75.7354,75.5799,75.6531,26112.0
2019-02-06 11:50:00,82.72,82.88,82.69,82.85,13344.0,75.6897,75.8361,75.6622,75.8086,13344.0
2019-02-06 12:00:00,82.83,82.88,82.65,82.75,25994.0,75.7903,75.8361,75.6256,75.7171,25994.0
2019-02-06 12:10:00,82.74,82.8,82.59,82.66,12027.0,75.708,75.7629,75.5707,75.6348,12027.0
2019-02-06 12:20:00,82.66,82.69,82.56,82.65,14213.0,75.6348,75.6622,75.5433,75.6256,14213.0
2019-02-06 12:30:00,82.64,82.74,82.58,82.61,62022.0,75.6165,75.708,75.5616,75.589,62022.0
2019-02-06 12:40:00,82.57,82.71,82.57,82.62,10503.0,75.5524,75.6805,75.5524,75.5982,10503.0
2019-02-06 12:50:00,82.64,82.68,82.55,82.55,4313.0,75.6165,75.6531,75.5341,75.5341,4313.0
2019-02-06 13:00:00,82.55,82.6,82.55,82.56,4244.0,75.5341,75.5799,75.5341,75.5433,4244.0
2019-02-06 13:10:00,82.57,82.57,82.5,82.52,7221.0,75.5524,75.5524,75.4884,75.5067,7221.0
2019-02-06 13:20:00,82.53,82.65,82.5,82.65,9602.0,75.5158,75.6256,75.4884,75.6256,9602.0
2019-02-06 13:30:00,82.65,82.67,82.59,82.67,5742.0,75.6256,75.6439,75.5707,75.6439,5742.0
2019-02-06 13:40:00,82.63,82.66,82.57,82.64,11951.0,75.6073,75.6348,75.5524,75.6165,11951.0
2019-02-06 13:50:00,82.64,82.65,82.59,82.63,6779.0,75.6165,75.6256,75.5707,75.6073,6779.0
2019-02-06 14:00:00,82.61,82.65,82.58,82.64,14805.0,75.589,75.6256,75.5616,75.6165,14805.0
2019-02-06 14:10:00,82.62,82.65,82.58,82.59,20494.0,75.5982,75.6256,75.5616,75.5707,20494.0
2019-02-06 14:20:00,82.6,82.65,82.59,82.6,10475.0,75.5799,75.6256,75.5707,75.5799,10475.0
2019-02-06 14:30:00,82.59,82.61,82.45,82.49,11679.0,75.5707,75.589,75.4426,75.4792,11679.0
2019-02-06 14:40:00,82.51,82.52,82.29,82.33,7422.0,75.4975,75.5067,75.2962,75.3328,7422.0
2019-02-06 14:50:00,82.34,82.37,82.23,82.37,11254.0,75.342,75.3694,75.2413,75.3694,11254.0
2019-02-06 15:00:00,82.34,82.35,82.29,82.32,7757.0,75.342,75.3511,75.2962,75.3237,7757.0
2019-02-06 15:10:00,82.32,82.36,82.23,82.28,21310.0,75.3237,75.3603,75.2413,75.2871,21310.0
2019-02-06 15:20:00,82.28,82.34,82.24,82.32,23570.0,75.2871,75.342,75.2505,75.3237,23570.0
2019-02-06 15:30:00,82.32,82.43,82.3,82.4,29192.0,75.3237,75.4243,75.3054,75.3969,29192.0
2019-02-06 15:40:00,82.4,82.4,82.22,82.23,29148.0,75.3969,75.3969,75.2322,75.2413,29148.0
2019-02-06 15:50:00,82.24,82.32,82.18,82.2,76074.0,75.2505,75.3237,75.1956,75.2139,76074.0
2019-02-07 09:30:00,81.37,81.78,81.17,81.22,45399.0,74.4544,74.8296,74.2714,74.3172,45399.0
2019-02-07 09:40:00,81.16,81.3,81.03,81.13,17496.0,74.2623,74.3904,74.1433,74.2348,17496.0
2019-02-07 09:50:00,81.14,81.2,81.0,81.09,14867.0,74.244,74.2989,74.1159,74.1982,14867.0
2019-02-07 10:00:00,81.05,81.12,80.57,80.74,30172.0,74.1616,74.2257,73.7224,73.878,30172.0
2019-02-07 10:10:00,80.77,81.08,80.75,81.01,26261.0,73.9054,74.1891,73.8871,74.125,26261.0
2019-02-07 10:20:00,80.99,81.27,80.96,81.11,25226.0,74.1067,74.3629,74.0793,74.2165,25226.0
2019-02-07 10:30:00,81.12,81.42,81.11,81.25,15848.0,74.2257,74.5002,74.2165,74.3446,15848.0
2019-02-07 10:40:00,81.22,81.27,81.02,81.06,14626.0,74.3172,74.3629,74.1342,74.1708,14626.0
2019-02-07 10:50:00,81.02,81.04,80.5,80.59,24328.0,74.1342,74.1525,73.6584,73.7407,24328.0
2019-02-07 11:00:00,80.58,80.59,80.33,80.33,26662.0,73.7316,73.7407,73.5028,73.5028,26662.0
2019-02-07 11:10:00,80.33,80.34,79.94,80.06,232849.0,73.5028,73.512,73.146,73.2558,232849.0
2019-02-07 11:20:00,80.0,80.04,79.73,79.86,33046.0,73.2009,73.2375,72.9538,73.0728,33046.0
2019-02-07 11:30:00,79.85,79.85,79.29,79.56,50356.0,73.0636,73.0636,72.5512,72.7982,50356.0
2019-02-07 11:40:00,79.59,79.85,79.57,79.74,20476.0,72.8257,73.0636,72.8074,72.963,20476.0
2019-02-07 11:50:00,79.75,79.93,79.6,79.6,13192.0,72.9721,73.1368,72.8348,72.8348,13192.0
2019-02-07 12:00:00,79.58,79.79,79.5,79.79,17170.0,72.8165,73.0087,72.7433,73.0087,17170.0
2019-02-07 12:10:00,79.79,79.89,79.72,79.8,8812.0,73.0087,73.1002,72.9447,73.0179,8812.0
2019-02-07 12:20:00,79.83,79.93,79.76,79.81,5778.0,73.0453,73.1368,72.9813,73.027,5778.0
2019-02-07 12:30:00,79.8,80.08,79.8,80.0,7491.0,73.0179,73.2741,73.0179,73.2009,7491.0
2019-02-07 12:40:00,80.03,80.03,79.92,79.94,41789.0,73.2283,73.2283,73.1277,73.146,41789.0
2019-02-07 12:50:00,79.91,80.04,79.83,79.97,6008.0,73.1185,73.2375,73.0453,73.1734,6008.0
2019-02-07 13:00:00,79.97,80.45,79.93,80.39,7300.0,73.1734,73.6126,73.1368,73.5577,7300.0
2019-02-07 13:10:00,80.37,80.39,80.2,80.22,10294.0,73.5394,73.5577,73.3839,73.4022,10294.0
2019-02-07 13:20:00,80.25,80.38,80.24,80.34,6081.0,73.4296,73.5486,73.4205,73.512,6081.0
2019-02-07 13:30:00,80.32,80.57,80.28,80.44,9688.0,73.4937,73.7224,73.4571,73.6035,9688.0
2019-02-07 13:40:00,80.4,80.45,80.3,80.31,5371.0,73.5669,73.6126,73.4754,73.4845,5371.0
2019-02-07 13:50:00,80.36,80.45,80.29,80.37,7616.0,73.5303,73.6126,73.4662,73.5394,7616.0
2019-02-07 14:00:00,80.36,80.38,80.2,80.2,10161.0,73.5303,73.5486,73.3839,73.3839,10161.0
2019-02-07 14:10:00,80.19,80.26,80.02,80.11,13038.0,73.3747,73.4388,73.2192,73.3015,13038.0
2019-02-07 14:20:00,80.13,80.36,80.09,80.36,5728.0,73.3198,73.5303,73.2832,73.5303,5728.0
2019-02-07 14:30:00,80.38,80.38,80.25,80.26,5442.0,73.5486,73.5486,73.4296,73.4388,5442.0
2019-02-07 14:40:00,80.25,80.34,80.12,80.16,9296.0,73.4296,73.512,73.3107,73.3473,9296.0
2019-02-07 14:50:00,80.15,80.24,80.11,80.18,5212.0,73.3381,73.4205,73.3015,73.3656,5212.0
2019-02-07 15:00:00,80.2,80.27,80.09,80.13,14021.0,73.3839,73.4479,73.2832,73.3198,14021.0
2019-02-07 15:10:00,80.12,80.23,80.06,80.2,11041.0,73.3107,73.4113,73.2558,73.3839,11041.0
2019-02-07 15:20:00,80.22,80.29,80.2,80.29,12546.0,73.4022,73.4662,73.3839,73.4662,12546.0
2019-02-07 15:30:00,80.28,80.3,80.06,80.22,33795.0,73.4571,73.4754,73.2558,73.4022,33795.0
2019-02-07 15:40:00,80.22,80.52,80.21,80.49,34459.0,73.4022,73.6767,73.393,73.6492,34459.0
2019-02-07 15:50:00,80.5,80.66,80.44,80.64,77534.0,73.6584,73.8048,73.6035,73.7865,77534.0
2019-02-08 09:30:00,79.97,80.7,79.77,80.67,32622.0,73.1734,73.8414,72.9904,73.8139,32622.0
2019-02-08 09:40:00,80.48,80.48,79.93,80.34,7541.0,73.6401,73.6401,73.1368,73.512,7541.0
2019-02-08 09:50:00,80.19,80.55,80.08,80.27,14174.0,73.3747,73.7041,73.2741,73.4479,14174.0
2019-02-08 10:00:00,80.08,80.29,79.68,79.75,8068.0,73.2741,73.4662,72.908,72.9721,8068.0
2019-02-08 10:10:00,79.79,79.94,79.69,79.69,9399.0,73.0087,73.146,72.9172,72.9172,9399.0
2019-02-08 10:20:00,79.68,80.01,79.61,79.98,4069.0,72.908,73.21,72.844,73.1826,4069.0
2019-02-08 10:30:00,79.98,79.99,79.76,79.89,13113.0,73.1826,73.1917,72.9813,73.1002,13113.0
2019-02-08 10:40:00,79.95,80.09,79.76,79.76,8662.0,73.1551,73.2832,72.9813,72.9813,8662.0
2019-02-08 10:50:00,79.78,80.16,79.78,79.87,22102.0,72.9996,73.3473,72.9996,73.0819,22102.0
2019-02-08 11:00:00,79.92,79.93,79.63,79.63,8357.0,73.1277,73.1368,72.8623,72.8623,8357.0
2019-02-08 11:10:00,79.66,79.76,79.6,79.61,13055.0,72.8897,72.9813,72.8348,72.844,13055.0
2019-02-08 11:20:00,79.58,79.8,79.55,79.74,11062.0,72.8165,73.0179,72.7891,72.963,11062.0
2019-02-08 11:30:00,79.72,79.8,79.56,79.66,6706.0,72.9447,73.0179,72.7982,72.8897,6706.0
2019-02-08 11:40:00,79.67,79.72,79.52,79.57,6418.0,72.8989,72.9447,72.7616,72.8074,6418.0
2019-02-08 11:50:00,79.53,79.95,79.52,79.93,9728.0,72.7708,73.1551,72.7616,73.1368,9728.0
2019-02-08 12:00:00,79.97,80.1,79.9,80.02,13591.0,73.1734,73.2924,73.1094,73.2192,13591.0
2019-02-08 12:10:00,79.99,79.99,79.76,79.81,6982.0,73.1917,73.1917,72.9813,73.027,6982.0
2019-02-08 12:20:00,79.8,79.97,79.8,79.88,4139.0,73.0179,73.1734,73.0179,73.0911,4139.0
2019-02-08 12:30:00,79.93,80.07,79.93,80.03,4157.0,73.1368,73.2649,73.1368,73.2283,4157.0
2019-02-08 12:40:00,80.08,80.2,80.08,80.2,3116.0,73.2741,73.3839,73.2741,73.3839,3116.0
2019-02-08 12:50:00,80.2,80.2,79.99,80.0,4431.0,73.3839,73.3839,73.1917,73.2009,4431.0
2019-02-08 13:00:00,80.04,80.14,80.0,80.13,4975.0,73.2375,73.329,73.2009,73.3198,4975.0
2019-02-08 13:10:00,80.19,80.25,80.12,80.15,8389.0,73.3747,73.4296,73.3107,73.3381,8389.0
2019-02-08 13:20:00,80.11,80.17,80.11,80.15,5119.0,73.3015,73.3564,73.3015,73.3381,5119.0
2019-02-08 13:30:00,80.11,80.14,80.0,80.11,4630.0,73.3015,73.329,73.2009,73.3015,4630.0
2019-02-08 13:40:00,80.13,80.31,80.12,80.25,4678.0,73.3198,73.4845,73.3107,73.4296,4678.0
2019-02-08 13:50:00,80.3,80.55,80.28,80.48,24826.0,73.4754,73.7041,73.4571,73.6401,24826.0
2019-02-08 14:00:00,80.5,80.58,80.42,80.56,6027.0,73.6584,73.7316,73.5852,73.7133,6027.0
2019-02-08 14:10:00,80.59,80.66,80.55,80.64,6642.0,73.7407,73.8048,73.7041,73.7865,6642.0
2019-02-08 14:20:00,80.61,80.66,80.54,80.66,4832.0,73.759,73.8048,73.695,73.8048,4832.0
2019-02-08 14:30:00,80.62,80.67,80.59,80.63,5596.0,73.7682,73.8139,73.7407,73.7773,5596.0
2019-02-08 14:40:00,80.62,80.76,80.62,80.76,4645.0,73.7682,73.8963,73.7682,73.8963,4645.0
2019-02-08 14:50:00,80.73,80.74,80.64,80.7,8429.0,73.8688,73.878,73.7865,73.8414,8429.0
2019-02-08 15:00:00,80.7,80.72,80.66,80.68,10769.0,73.8414,73.8597,73.8048,73.8231,10769.0
2019-02-08 15:10:00,80.68,80.82,80.67,80.8,12903.0,73.8231,73.9512,73.8139,73.9329,12903.0
2019-02-08 15:20:00,80.81,80.92,80.76,80.84,9649.0,73.942,74.0427,73.8963,73.9695,9649.0
2019-02-08 15:30:00,80.85,80.85,80.71,80.79,14707.0,73.9786,73.9786,73.8505,73.9237,14707.0
2019-02-08 15:40:00,80.78,80.78,80.64,80.68,36084.0,73.9146,73.9146,73.7865,73.8231,36084.0
2019-02-08 15:50:00,80.69,81.03,80.68,81.02,78215.0,73.8322,74.1433,73.8231,74.1342,78215.0
2019-02-11 09:30:00,81.57,81.89,81.2,81.52,40930.0,74.6374,74.9302,74.2989,74.5917,40930.0
2019-02-11 09:40:00,81.67,81.71,81.16,81.16,26394.0,74.7289,74.7655,74.2623,74.2623,26394.0
2019-02-11 09:50:00,81.1,81.14,80.9,80.92,10894.0,74.2074,74.244,74.0244,74.0427,10894.0
2019-02-11 10:00:00,80.95,81.36,80.89,81.16,20450.0,74.0701,74.4453,74.0152,74.2623,20450.0
2019-02-11 10:10:00,81.17,81.17,80.8,80.93,6522.0,74.2714,74.2714,73.9329,74.0518,6522.0
2019-02-11 10:20:00,80.97,81.0,80.57,80.59,6486.0,74.0884,74.1159,73.7224,73.7407,6486.0
2019-02-11 10:30:00,80.6,80.8,80.45,80.59,7691.0,73.7499,73.9329,73.6126,73.7407,7691.0
2019-02-11 10:40:00,80.57,80.85,80.57,80.77,11570.0,73.7224,73.9786,73.7224,73.9054,11570.0
2019-02-11 10:50:00,80.71,80.92,80.71,80.79,7580.0,73.8505,74.0427,73.8505,73.9237,7580.0
2019-02-11 11:00:00,80.74,80.83,80.43,80.48,6296.0,73.878,73.9603,73.5943,73.6401,6296.0
2019-02-11 11:10:00,80.49,80.76,80.41,80.68,7298.0,73.6492,73.8963,73.576,73.8231,7298.0
2019-02-11 11:20:00,80.67,80.75,80.42,80.42,11688.0,73.8139,73.8871,73.5852,73.5852,11688.0
2019-02-11 11:30:00,80.4,80.48,80.31,80.36,12100.0,73.5669,73.6401,73.4845,73.5303,12100.0
2019-02-11 11:40:00,80.37,80.56,80.33,80.54,9900.0,73.5394,73.7133,73.5028,73.695,9900.0
2019-02-11 11:50:00,80.55,80.55,80.38,80.49,5940.0,73.7041,73.7041,73.5486,73.6492,5940.0
2019-02-11 12:00:00,80.51,80.78,80.47,80.75,8213.0,73.6675,73.9146,73.6309,73.8871,8213.0
2019-02-11 12:10:00,80.72,80.81,80.55,80.58,13250.0,73.8597,73.942,73.7041,73.7316,13250.0
2019-02-11 12:20:00,80.58,80.62,80.45,80.54,20147.0,73.7316,73.7682,73.6126,73.695,20147.0
2019-02-11 12:30:00,80.53,80.7,80.47,80.62,11044.0,73.6858,73.8414,73.6309,73.7682,11044.0
2019-02-11 12:40:00,80.62,80.68,80.53,80.61,24327.0,73.7682,73.8231,73.6858,73.759,24327.0
2019-02-11 12:50:00,80.54,80.63,80.51,80.58,4683.0,73.695,73.7773,73.6675,73.7316,4683.0
2019-02-11 13:00:00,80.54,80.66,80.53,80.66,5252.0,73.695,73.8048,73.6858,73.8048,5252.0
2019-02-11 13:10:00,80.67,80.67,80.5,80.6,12113.0,73.8139,73.8139,73.6584,73.7499,12113.0
2019-02-11 13:20:00,80.63,80.69,80.48,80.53,5456.0,73.7773,73.8322,73.6401,73.6858,5456.0
2019-02-11 13:30:00,80.54,80.54,80.45,80.5,4661.0,73.695,73.695,73.6126,73.6584,4661.0
2019-02-11 13:40:00,80.5,80.55,80.48,80.51,6489.0,73.6584,73.7041,73.6401,73.6675,6489.0
2019-02-11 13:50:00,80.51,80.68,80.48,80.68,7473.0,73.6675,73.8231,73.6401,73.8231,7473.0
2019-02-11 14:00:00,80.65,80.72,80.59,80.69,6639.0,73.7956,73.8597,73.7407,73.8322,6639.0
2019-02-11 14:10:00,80.7,80.75,80.68,80.73,4975.0,73.8414,73.8871,73.8231,73.8688,4975.0
2019-02-11 14:20:00,80.71,80.82,80.69,80.73,7693.0,73.8505,73.9512,73.8322,73.8688,7693.0
2019-02-11 14:30:00,80.74,80.76,80.69,80.69,19052.0,73.878,73.8963,73.8322,73.8322,19052.0
2019-02-11 14:40:00,80.69,80.77,80.57,80.58,9455.0,73.8322,73.9054,73.7224,73.7316,9455.0
2019-02-11 14:50:00,80.6,80.65,80.58,80.64,6472.0,73.7499,73.7956,73.7316,73.7865,6472.0
2019-02-11 15:00:00,80.62,80.67,80.61,80.66,10015.0,73.7682,73.8139,73.759,73.8048,10015.0
2019-02-11 15:10:00,80.67,80.71,80.61,80.63,8845.0,73.8139,73.8505,73.759,73.7773,8845.0
2019-02-11 15:20:00,80.64,80.81,80.64,80.79,5856.0,73.7865,73.942,73.7865,73.9237,5856.0
2019-02-11 15:30:00,80.77,80.82,80.71,80.82,10848.0,73.9054,73.9512,73.8505,73.9512,10848.0
2019-02-11 15:40:00,80.81,80.88,80.74,80.82,19802.0,73.942,74.0061,73.878,73.9512,19802.0
2019-02-11 15:50:00,80.83,80.89,80.79,80.85,36262.0,73.9603,74.0152,73.9237,73.9786,36262.0
2019-02-12 09:30:00,80.34,80.89,79.04,79.44,212209.0,73.512,74.0152,72.3224,72.6884,212209.0
2019-02-12 09:40:00,79.53,79.7,78.66,78.66,99581.0,72.7708,72.9264,71.9747,71.9747,99581.0
2019-02-12 09:50:00,78.69,79.02,78.42,78.43,80744.0,72.0022,72.3041,71.7551,71.7643,80744.0
2019-02-12 10:00:00,78.45,79.0,78.43,78.9,77311.0,71.7826,72.2858,71.7643,72.1943,77311.0
2019-02-12 10:10:00,78.91,79.03,78.87,79.01,44943.0,72.2035,72.3133,72.1669,72.295,44943.0
2019-02-12 10:20:00,79.01,79.03,78.8,78.84,52536.0,72.295,72.3133,72.1028,72.1394,52536.0
2019-02-12 10:30:00,78.84,79.02,78.8,78.83,36844.0,72.1394,72.3041,72.1028,72.1303,36844.0
2019-02-12 10:40:00,78.85,79.0,78.84,78.97,23199.0,72.1486,72.2858,72.1394,72.2584,23199.0
2019-02-12 10:50:00,78.97,79.17,78.92,79.07,63729.0,72.2584,72.4414,72.2126,72.3499,63729.0
2019-02-12 11:00:00,79.08,79.26,79.07,79.11,36803.0,72.359,72.5237,72.3499,72.3865,36803.0
2019-02-12 11:10:00,79.1,79.4,79.03,79.28,61370.0,72.3773,72.6518,72.3133,72.542,61370.0
2019-02-12 11:20:00,79.28,79.43,79.25,79.37,28895.0,72.542,72.6793,72.5146,72.6244,28895.0
2019-02-12 11:30:00,79.36,79.55,79.32,79.45,34657.0,72.6152,72.7891,72.5786,72.6976,34657.0
2019-02-12 11:40:00,79.48,79.5,79.21,79.25,113190.0,72.725,72.7433,72.478,72.5146,113190.0
2019-02-12 11:50:00,79.27,79.34,79.26,79.29,18256.0,72.5329,72.5969,72.5237,72.5512,18256.0
2019-02-12 12:00:00,79.3,79.34,79.2,79.23,11642.0,72.5603,72.5969,72.4688,72.4963,11642.0
2019-02-12 12:10:00,79.27,79.32,79.09,79.11,33094.0,72.5329,72.5786,72.3682,72.3865,33094.0
2019-02-12 12:20:00,79.11,79.27,79.1,79.2,13204.0,72.3865,72.5329,72.3773,72.4688,13204.0
2019-02-12 12:30:00,79.22,79.27,79.16,79.22,9389.0,72.4871,72.5329,72.4322,72.4871,9389.0
2019-02-12 12:40:00,79.23,79.31,79.16,79.2,22619.0,72.4963,72.5695,72.4322,72.4688,22619.0
2019-02-12 12:50:00,79.22,79.31,79.2,79.29,8000.0,72.4871,72.5695,72.4688,72.5512,8000.0
2019-02-12 13:00:00,79.29,79.31,79.17,79.3,22263.0,72.5512,72.5695,72.4414,72.5603,22263.0
2019-02-12 13:10:00,79.3,79.3,79.2,79.24,15494.0,72.5603,72.5603,72.4688,72.5054,15494.0
2019-02-12 13:20:00,79.24,79.35,79.21,79.33,14628.0,72.5054,72.6061,72.478,72.5878,14628.0
2019-02-12 13:30:00,79.34,79.5,79.34,79.49,11212.0,72.5969,72.7433,72.5969,72.7342,11212.0
2019-02-12 13:40:00,79.48,79.69,79.45,79.69,26317.0,72.725,72.9172,72.6976,72.9172,26317.0
2019-02-12 13:50:00,79.69,79.85,79.64,79.83,22615.0,72.9172,73.0636,72.8714,73.0453,22615.0
2019-02-12 14:00:00,79.84,79.95,79.73,79.9,11317.0,73.0545,73.1551,72.9538,73.1094,11317.0
2019-02-12 14:10:00,79.89,79.98,79.86,79.95,11405.0,73.1002,73.1826,73.0728,73.1551,11405.0
2019-02-12 14:20:00,79.98,80.15,79.97,80.08,16480.0,73.1826,73.3381,73.1734,73.2741,16480.0
2019-02-12 14:30:00,80.08,80.08,79.94,80.02,27947.0,73.2741,73.2741,73.146,73.2192,27947.0
2019-02-12 14:40:00,80.05,80.34,80.05,80.16,18109.0,73.2466,73.512,73.2466,73.3473,18109.0
2019-02-12 14:50:00,80.17,80.26,80.12,80.18,17189.0,73.3564,73.4388,73.3107,73.3656,17189.0
2019-02-12 15:00:00,80.18,80.35,80.18,80.33,17824.0,73.3656,73.5211,73.3656,73.5028,17824.0
2019-02-12 15:10:00,80.36,80.37,80.22,80.3,28737.0,73.5303,73.5394,73.4022,73.4754,28737.0
2019-02-12 15:20:00,80.3,80.46,80.29,80.43,28398.0,73.4754,73.6218,73.4662,73.5943,28398.0
2019-02-12 15:30:00,80.43,80.49,80.38,80.4,47634.0,73.5943,73.6492,73.5486,73.5669,47634.0
2019-02-12 15:40:00,80.41,80.49,80.39,80.4,42864.0,73.576,73.6492,73.5577,73.5669,42864.0
2019-02-12 15:50:00,80.4,80.48,80.39,80.45,102160.0,73.5669,73.6401,73.5577,73.6126,102160.0
2019-02-13 09:30:00,81.02,81.93,80.96,81.93,49992.0,74.1342,74.9668,74.0793,74.9668,49992.0
2019-02-13 09:40:00,81.94,82.14,81.79,82.04,29449.0,74.976,75.159,74.8387,75.0675,29449.0
2019-02-13 09:50:00,82.1,82.16,81.88,82.15,21246.0,75.1224,75.1773,74.9211,75.1681,21246.0
2019-02-13 10:00:00,82.16,82.16,81.71,81.84,26533.0,75.1773,75.1773,74.7655,74.8845,26533.0
2019-02-13 10:10:00,81.86,81.92,81.62,81.87,22396.0,74.9028,74.9577,74.6832,74.9119,22396.0
2019-02-13 10:20:00,81.96,81.96,81.73,81.75,18386.0,74.9943,74.9943,74.7838,74.8021,18386.0
2019-02-13 10:30:00,81.81,81.87,81.67,81.7,6100.0,74.857,74.9119,74.7289,74.7564,6100.0
2019-02-13 10:40:00,81.75,81.92,81.72,81.8,10767.0,74.8021,74.9577,74.7747,74.8479,10767.0
2019-02-13 10:50:00,81.88,81.93,81.72,81.87,20708.0,74.9211,74.9668,74.7747,74.9119,20708.0
2019-02-13 11:00:00,81.87,82.06,81.86,81.94,25894.0,74.9119,75.0858,74.9028,74.976,25894.0
2019-02-13 11:10:00,81.94,81.94,81.59,81.59,11310.0,74.976,74.976,74.6557,74.6557,11310.0
2019-02-13 11:20:00,81.61,81.65,81.47,81.54,10780.0,74.674,74.7106,74.5459,74.61,10780.0
2019-02-13 11:30:00,81.52,81.55,81.28,81.4,16295.0,74.5917,74.6191,74.3721,74.4819,16295.0
2019-02-13 11:40:00,81.41,81.45,81.22,81.35,6118.0,74.491,74.5276,74.3172,74.4361,6118.0
2019-02-13 11:50:00,81.35,81.58,81.34,81.58,8813.0,74.4361,74.6466,74.427,74.6466,8813.0
2019-02-13 12:00:00,81.6,81.8,81.58,81.77,16992.0,74.6649,74.8479,74.6466,74.8204,16992.0
2019-02-13 12:10:00,81.77,81.83,81.59,81.62,6996.0,74.8204,74.8753,74.6557,74.6832,6996.0
2019-02-13 12:20:00,81.59,81.59,81.45,81.53,4200.0,74.6557,74.6557,74.5276,74.6008,4200.0
2019-02-13 12:30:00,81.54,81.59,81.46,81.51,4621.0,74.61,74.6557,74.5368,74.5825,4621.0
2019-02-13 12:40:00,81.53,81.58,81.49,81.58,4545.0,74.6008,74.6466,74.5642,74.6466,4545.0
2019-02-13 12:50:00,81.59,81.63,81.49,81.53,8673.0,74.6557,74.6923,74.5642,74.6008,8673.0
2019-02-13 13:00:00,81.51,81.71,81.48,81.61,7457.0,74.5825,74.7655,74.5551,74.674,7457.0
2019-02-13 13:10:00,81.6,81.65,81.57,81.59,3453.0,74.6649,74.7106,74.6374,74.6557,3453.0
2019-02-13 13:20:00,81.59,81.64,81.52,81.63,8342.0,74.6557,74.7015,74.5917,74.6923,8342.0
2019-02-13 13:30:00,81.64,81.67,81.55,81.57,3626.0,74.7015,74.7289,74.6191,74.6374,3626.0
2019-02-13 13:40:00,81.52,81.58,81.52,81.56,4587.0,74.5917,74.6466,74.5917,74.6283,4587.0
2019-02-13 13:50:00,81.55,81.63,81.54,81.62,4100.0,74.6191,74.6923,74.61,74.6832,4100.0
2019-02-13 14:00:00,81.63,81.72,81.46,81.47,6245.0,74.6923,74.7747,74.5368,74.5459,6245.0
2019-02-13 14:10:00,81.51,81.51,81.41,81.45,11280.0,74.5825,74.5825,74.491,74.5276,11280.0
2019-02-13 14:20:00,81.41,81.45,81.3,81.45,8927.0,74.491,74.5276,74.3904,74.5276,8927.0
2019-02-13 14:30:00,81.48,81.54,81.44,81.49,6501.0,74.5551,74.61,74.5185,74.5642,6501.0
2019-02-13 14:40:00,81.49,81.65,81.49,81.59,8498.0,74.5642,74.7106,74.5642,74.6557,8498.0
2019-02-13 14:50:00,81.62,81.67,81.53,81.57,12797.0,74.6832,74.7289,74.6008,74.6374,12797.0
2019-02-13 15:00:00,81.62,81.62,81.51,81.58,3136.0,74.6832,74.6832,74.5825,74.6466,3136.0
2019-02-13 15:10:00,81.58,81.72,81.57,81.7,9263.0,74.6466,74.7747,74.6374,74.7564,9263.0
2019-02-13 15:20:00,81.69,81.85,81.67,81.84,11295.0,74.7472,74.8936,74.7289,74.8845,11295.0
2019-02-13 15:30:00,81.85,81.88,81.78,81.81,14957.0,74.8936,74.9211,74.8296,74.857,14957.0
2019-02-13 15:40:00,81.82,81.84,81.71,81.8,33124.0,74.8662,74.8845,74.7655,74.8479,33124.0
2019-02-13 15:50:00,81.79,81.81,81.7,81.72,62661.0,74.8387,74.857,74.7564,74.7747,62661.0
2019-02-14 09:30:00,81.41,81.59,81.06,81.43,63624.0,74.491,74.6557,74.1708,74.5093,63624.0
2019-02-14 09:40:00,81.49,81.73,81.36,81.56,7381.0,74.5642,74.7838,74.4453,74.6283,7381.0
2019-02-14 09:50:00,81.56,81.69,81.43,81.54,11519.0,74.6283,74.7472,74.5093,74.61,11519.0
2019-02-14 10:00:00,81.48,81.55,81.07,81.14,22743.0,74.5551,74.6191,74.1799,74.244,22743.0
2019-02-14 10:10:00,81.13,81.42,81.12,81.41,14177.0,74.2348,74.5002,74.2257,74.491,14177.0
2019-02-14 10:20:00,81.45,81.54,81.34,81.51,25688.0,74.5276,74.61,74.427,74.5825,25688.0
2019-02-14 10:30:00,81.49,81.86,81.47,81.63,35164.0,74.5642,74.9028,74.5459,74.6923,35164.0
2019-02-14 10:40:00,81.65,81.82,81.59,81.68,18378.0,74.7106,74.8662,74.6557,74.7381,18378.0
2019-02-14 10:50:00,81.71,81.71,81.47,81.55,4963.0,74.7655,74.7655,74.5459,74.6191,4963.0
2019-02-14 11:00:00,81.61,81.61,81.31,81.39,6041.0,74.674,74.674,74.3995,74.4727,6041.0
2019-02-14 11:10:00,81.39,81.45,81.34,81.43,14857.0,74.4727,74.5276,74.427,74.5093,14857.0
2019-02-14 11:20:00,81.48,81.49,81.34,81.35,14599.0,74.5551,74.5642,74.427,74.4361,14599.0
2019-02-14 11:30:00,81.35,81.4,81.27,81.36,14460.0,74.4361,74.4819,74.3629,74.4453,14460.0
2019-02-14 11:40:00,81.35,81.48,81.34,81.46,40361.0,74.4361,74.5551,74.427,74.5368,40361.0
2019-02-14 11:50:00,81.45,81.47,81.33,81.39,13038.0,74.5276,74.5459,74.4178,74.4727,13038.0
2019-02-14 12:00:00,81.38,81.41,81.27,81.28,10029.0,74.4636,74.491,74.3629,74.3721,10029.0
2019-02-14 12:10:00,81.29,81.34,81.14,81.3,13458.0,74.3812,74.427,74.244,74.3904,13458.0
2019-02-14 12:20:00,81.29,81.42,81.21,81.21,18659.0,74.3812,74.5002,74.308,74.308,18659.0
2019-02-14 12:30:00,81.21,81.35,81.14,81.28,10995.0,74.308,74.4361,74.244,74.3721,10995.0
2019-02-14 12:40:00,81.3,81.38,81.27,81.33,15638.0,74.3904,74.4636,74.3629,74.4178,15638.0
2019-02-14 12:50:00,81.33,81.38,81.3,81.34,14969.0,74.4178,74.4636,74.3904,74.427,14969.0
2019-02-14 13:00:00,81.36,81.49,81.34,81.4,35411.0,74.4453,74.5642,74.427,74.4819,35411.0
2019-02-14 13:10:00,81.42,81.47,81.4,81.43,17203.0,74.5002,74.5459,74.4819,74.5093,17203.0
2019-02-14 13:20:00,81.42,81.43,81.28,81.31,16307.0,74.5002,74.5093,74.3721,74.3995,16307.0
2019-02-14 13:30:00,81.32,81.36,81.3,81.33,20290.0,74.4087,74.4453,74.3904,74.4178,20290.0
2019-02-14 13:40:00,81.34,81.39,81.18,81.23,13410.0,74.427,74.4727,74.2806,74.3263,13410.0
2019-02-14 13:50:00,81.23,81.42,81.18,81.33,20171.0,74.3263,74.5002,74.2806,74.4178,20171.0
2019-02-14 14:00:00,81.33,81.36,81.21,81.22,9822.0,74.4178,74.4453,74.308,74.3172,9822.0
2019-02-14 14:10:00,81.23,81.31,81.19,81.21,7700.0,74.3263,74.3995,74.2897,74.308,7700.0
2019-02-14 14:20:00,81.16,81.33,81.16,81.21,23048.0,74.2623,74.4178,74.2623,74.308,23048.0
2019-02-14 14:30:00,81.21,81.22,81.05,81.08,8721.0,74.308,74.3172,74.1616,74.1891,8721.0
2019-02-14 14:40:00,81.09,81.12,80.98,81.0,21979.0,74.1982,74.2257,74.0976,74.1159,21979.0
2019-02-14 14:50:00,80.99,81.14,80.93,80.97,38254.0,74.1067,74.244,74.0518,74.0884,38254.0
2019-02-14 15:00:00,80.98,81.15,80.97,80.99,47128.0,74.0976,74.2531,74.0884,74.1067,47128.0
2019-02-14 15:10:00,81.02,81.06,80.84,80.85,24905.0,74.1342,74.1708,73.9695,73.9786,24905.0
2019-02-14 15:20:00,80.84,80.93,80.83,80.88,38744.0,73.9695,74.0518,73.9603,74.0061,38744.0
2019-02-14 15:30:00,80.88,80.95,80.87,80.9,45644.0,74.0061,74.0701,73.9969,74.0244,45644.0
2019-02-14 15:40:00,80.89,80.89,80.58,80.6,58045.0,74.0152,74.0152,73.7316,73.7499,58045.0
2019-02-14 15:50:00,80.59,80.63,80.4,80.41,101983.0,73.7407,73.7773,73.5669,73.576,101983.0
2019-02-15 09:30:00,81.8,81.8,80.86,80.97,96748.0,74.8479,74.8479,73.9878,74.0884,96748.0
2019-02-15 09:40:00,81.01,81.2,80.83,81.07,62188.0,74.125,74.2989,73.9603,74.1799,62188.0
2019-02-15 09:50:00,81.08,81.08,80.62,80.69,31514.0,74.1891,74.1891,73.7682,73.8322,31514.0
2019-02-15 10:00:00,80.75,80.79,80.54,80.66,35826.0,73.8871,73.9237,73.695,73.8048,35826.0
2019-02-15 10:10:00,80.66,80.67,80.41,80.46,35670.0,73.8048,73.8139,73.576,73.6218,35670.0
2019-02-15 10:20:00,80.45,80.59,80.36,80.4,16239.0,73.6126,73.7407,73.5303,73.5669,16239.0
2019-02-15 10:30:00,80.38,80.56,80.37,80.42,30663.0,73.5486,73.7133,73.5394,73.5852,30663.0
2019-02-15 10:40:00,80.4,80.55,80.39,80.5,18629.0,73.5669,73.7041,73.5577,73.6584,18629.0
2019-02-15 10:50:00,80.5,80.53,80.41,80.47,23758.0,73.6584,73.6858,73.576,73.6309,23758.0
2019-02-15 11:00:00,80.5,80.55,80.41,80.48,26347.0,73.6584,73.7041,73.576,73.6401,26347.0
2019-02-15 11:10:00,80.49,80.5,80.33,80.47,13012.0,73.6492,73.6584,73.5028,73.6309,13012.0
2019-02-15 11:20:00,80.46,80.58,80.45,80.52,21356.0,73.6218,73.7316,73.6126,73.6767,21356.0
2019-02-15 11:30:00,80.59,80.87,80.59,80.75,20183.0,73.7407,73.9969,73.7407,73.8871,20183.0
2019-02-15 11:40:00,80.73,80.92,80.73,80.92,18856.0,73.8688,74.0427,73.8688,74.0427,18856.0
2019-02-15 11:50:00,80.94,81.07,80.9,81.06,23246.0,74.061,74.1799,74.0244,74.1708,23246.0
2019-02-15 12:00:00,81.06,81.07,80.89,80.93,19586.0,74.1708,74.1799,74.0152,74.0518,19586.0
2019-02-15 12:10:00,80.93,81.01,80.87,80.93,22749.0,74.0518,74.125,73.9969,74.0518,22749.0
2019-02-15 12:20:00,80.9,81.01,80.9,80.95,18342.0,74.0244,74.125,74.0244,74.0701,18342.0
2019-02-15 12:30:00,80.98,80.98,80.91,80.93,9568.0,74.0976,74.0976,74.0335,74.0518,9568.0
2019-02-15 12:40:00,80.93,80.97,80.8,80.81,19636.0,74.0518,74.0884,73.9329,73.942,19636.0
2019-02-15 12:50:00,80.79,80.79,80.59,80.63,20315.0,73.9237,73.9237,73.7407,73.7773,20315.0
2019-02-15 13:00:00,80.63,80.64,80.51,80.54,23819.0,73.7773,73.7865,73.6675,73.695,23819.0
2019-02-15 13:10:00,80.52,80.67,80.52,80.65,16498.0,73.6767,73.8139,73.6767,73.7956,16498.0
2019-02-15 13:20:00,80.67,80.85,80.67,80.76,16193.0,73.8139,73.9786,73.8139,73.8963,16193.0
2019-02-15 13:30:00,80.75,80.76,80.65,80.66,11690.0,73.8871,73.8963,73.7956,73.8048,11690.0
2019-02-15 13:40:00,80.68,80.77,80.65,80.77,14438.0,73.8231,73.9054,73.7956,73.9054,14438.0
2019-02-15 13:50:00,80.77,80.9,80.75,80.77,16033.0,73.9054,74.0244,73.8871,73.9054,16033.0
2019-02-15 14:00:00,80.77,80.92,80.73,80.81,23481.0,73.9054,74.0427,73.8688,73.942,23481.0
2019-02-15 14:10:00,80.79,80.89,80.73,80.88,22634.0,73.9237,74.0152,73.8688,74.0061,22634.0
2019-02-15 14:20:00,80.88,80.91,80.85,80.9,18426.0,74.0061,74.0335,73.9786,74.0244,18426.0
2019-02-15 14:30:00,80.91,81.0,80.89,80.98,19762.0,74.0335,74.1159,74.0152,74.0976,19762.0
2019-02-15 14:40:00,80.98,81.01,80.92,80.95,22323.0,74.0976,74.125,74.0427,74.0701,22323.0
2019-02-15 14:50:00,80.95,81.03,80.88,81.02,25395.0,74.0701,74.1433,74.0061,74.1342,25395.0
2019-02-15 15:00:00,81.01,81.01,80.94,81.0,26719.0,74.125,74.125,74.061,74.1159,26719.0
2019-02-15 15:10:00,81.0,81.0,80.84,80.89,30487.0,74.1159,74.1159,73.9695,74.0152,30487.0
2019-02-15 15:20:00,80.9,81.0,80.89,80.99,26956.0,74.0244,74.1159,74.0152,74.1067,26956.0
2019-02-15 15:30:00,80.99,81.04,80.98,81.03,39151.0,74.1067,74.1525,74.0976,74.1433,39151.0
2019-02-15 15:40:00,81.03,81.27,81.0,81.26,62960.0,74.1433,74.3629,74.1159,74.3538,62960.0
2019-02-15 15:50:00,81.25,81.45,81.21,81.39,136336.0,74.3446,74.5276,74.308,74.4727,136336.0
2019-02-19 09:30:00,81.05,81.06,80.42,80.75,94204.0,74.1616,74.1708,73.5852,73.8871,94204.0
2019-02-19 09:40:00,80.74,81.27,80.73,81.27,55247.0,73.878,74.3629,73.8688,74.3629,55247.0
2019-02-19 09:50:00,81.23,81.46,81.19,81.35,110288.0,74.3263,74.5368,74.2897,74.4361,110288.0
2019-02-19 10:00:00,81.34,81.6,81.3,81.47,89773.0,74.427,74.6649,74.3904,74.5459,89773.0
2019-02-19 10:10:00,81.49,82.13,81.49,82.12,29723.0,74.5642,75.1498,74.5642,75.1407,29723.0
2019-02-19 10:20:00,82.07,82.2,81.96,82.16,24851.0,75.0949,75.2139,74.9943,75.1773,24851.0
2019-02-19 10:30:00,82.18,82.28,82.13,82.2,34803.0,75.1956,75.2871,75.1498,75.2139,34803.0
2019-02-19 10:40:00,82.18,82.35,82.07,82.31,22314.0,75.1956,75.3511,75.0949,75.3145,22314.0
2019-02-19 10:50:00,82.36,82.38,82.22,82.31,25361.0,75.3603,75.3786,75.2322,75.3145,25361.0
2019-02-19 11:00:00,82.3,82.38,82.15,82.2,27433.0,75.3054,75.3786,75.1681,75.2139,27433.0
2019-02-19 11:10:00,82.2,82.2,82.02,82.09,15059.0,75.2139,75.2139,75.0492,75.1132,15059.0
2019-02-19 11:20:00,82.09,82.25,82.06,82.25,19641.0,75.1132,75.2596,75.0858,75.2596,19641.0
2019-02-19 11:30:00,82.24,82.46,82.2,82.38,20293.0,75.2505,75.4518,75.2139,75.3786,20293.0
2019-02-19 11:40:00,82.35,82.59,82.29,82.54,18332.0,75.3511,75.5707,75.2962,75.525,18332.0
2019-02-19 11:50:00,82.53,82.55,82.35,82.43,18526.0,75.5158,75.5341,75.3511,75.4243,18526.0
2019-02-19 12:00:00,82.41,82.42,82.3,82.38,10001.0,75.406,75.4152,75.3054,75.3786,10001.0
2019-02-19 12:10:00,82.36,82.54,82.35,82.54,11699.0,75.3603,75.525,75.3511,75.525,11699.0
2019-02-19 12:20:00,82.51,82.6,82.47,82.48,7300.0,75.4975,75.5799,75.4609,75.4701,7300.0
2019-02-19 12:30:00,82.47,82.54,82.45,82.47,10145.0,75.4609,75.525,75.4426,75.4609,10145.0
2019-02-19 12:40:00,82.46,82.55,82.44,82.5,10156.0,75.4518,75.5341,75.4335,75.4884,10156.0
2019-02-19 12:50:00,82.51,82.63,82.4,82.63,8669.0,75.4975,75.6073,75.3969,75.6073,8669.0
2019-02-19 13:00:00,82.59,82.59,82.36,82.38,13563.0,75.5707,75.5707,75.3603,75.3786,13563.0
2019-02-19 13:10:00,82.39,82.64,82.39,82.55,10906.0,75.3877,75.6165,75.3877,75.5341,10906.0
2019-02-19 13:20:00,82.54,82.66,82.52,82.6,9252.0,75.525,75.6348,75.5067,75.5799,9252.0
2019-02-19 13:30:00,82.59,82.67,82.59,82.64,10775.0,75.5707,75.6439,75.5707,75.6165,10775.0
2019-02-19 13:40:00,82.62,82.67,82.62,82.66,3701.0,75.5982,75.6439,75.5982,75.6348,3701.0
2019-02-19 13:50:00,82.67,82.73,82.64,82.69,13444.0,75.6439,75.6988,75.6165,75.6622,13444.0
2019-02-19 14:00:00,82.68,82.84,82.66,82.84,11142.0,75.6531,75.7995,75.6348,75.7995,11142.0
2019-02-19 14:10:00,82.82,82.87,82.75,82.78,13308.0,75.7812,75.8269,75.7171,75.7446,13308.0
2019-02-19 14:20:00,82.76,82.97,82.76,82.96,14594.0,75.7263,75.9184,75.7263,75.9093,14594.0
2019-02-19 14:30:00,82.94,82.99,82.9,82.98,18701.0,75.891,75.9367,75.8544,75.9276,18701.0
2019-02-19 14:40:00,82.98,83.05,82.93,82.97,15916.0,75.9276,75.9916,75.8818,75.9184,15916.0
2019-02-19 14:50:00,82.98,83.09,82.94,83.09,13756.0,75.9276,76.0282,75.891,76.0282,13756.0
2019-02-19 15:00:00,83.07,83.17,83.06,83.15,22067.0,76.0099,76.1014,76.0008,76.0831,22067.0
2019-02-19 15:10:00,83.17,83.32,83.11,83.29,38448.0,76.1014,76.2387,76.0465,76.2112,38448.0
2019-02-19 15:20:00,83.28,83.3,83.18,83.29,44616.0,76.2021,76.2204,76.1106,76.2112,44616.0
2019-02-19 15:30:00,83.3,83.44,83.3,83.37,83023.0,76.2204,76.3485,76.2204,76.2844,83023.0
2019-02-19 15:40:00,83.36,83.47,83.3,83.36,76862.0,76.2753,76.3759,76.2204,76.2753,76862.0
2019-02-19 15:50:00,83.34,83.35,83.06,83.15,121769.0,76.257,76.2661,76.0008,76.0831,121769.0
2019-02-20 09:30:00,83.32,83.77,83.22,83.34,43284.0,76.2387,76.6504,76.1472,76.257,43284.0
2019-02-20 09:40:00,83.36,83.52,83.03,83.05,40789.0,76.2753,76.4217,75.9733,75.9916,40789.0
2019-02-20 09:50:00,83.05,83.95,83.02,83.95,65568.0,75.9916,76.8151,75.9642,76.8151,65568.0
2019-02-20 10:00:00,83.88,83.92,83.52,83.87,36519.0,76.7511,76.7877,76.4217,76.7419,36519.0
2019-02-20 10:10:00,83.88,83.91,83.65,83.91,36706.0,76.7511,76.7785,76.5406,76.7785,36706.0
2019-02-20 10:20:00,83.92,83.92,83.73,83.78,26907.0,76.7877,76.7877,76.6138,76.6596,26907.0
2019-02-20 10:30:00,83.77,83.94,83.66,83.94,59131.0,76.6504,76.806,76.5498,76.806,59131.0
2019-02-20 10:40:00,83.93,84.1,83.85,84.06,22176.0,76.7968,76.9524,76.7236,76.9158,22176.0
2019-02-20 10:50:00,84.09,84.09,83.68,83.72,22809.0,76.9432,76.9432,76.5681,76.6047,22809.0
2019-02-20 11:00:00,83.69,83.98,83.6,83.96,21881.0,76.5772,76.8426,76.4949,76.8243,21881.0
2019-02-20 11:10:00,83.96,84.17,83.89,84.12,27389.0,76.8243,77.0164,76.7602,76.9707,27389.0
2019-02-20 11:20:00,84.13,84.15,83.33,83.33,43068.0,76.9798,76.9981,76.2478,76.2478,43068.0
2019-02-20 11:30:00,83.35,83.72,83.19,83.62,31619.0,76.2661,76.6047,76.1197,76.5132,31619.0
2019-02-20 11:40:00,83.58,83.78,83.56,83.72,21696.0,76.4766,76.6596,76.4583,76.6047,21696.0
2019-02-20 11:50:00,83.77,83.98,83.77,83.9,33764.0,76.6504,76.8426,76.6504,76.7694,33764.0
2019-02-20 12:00:00,83.91,83.91,83.39,83.4,28637.0,76.7785,76.7785,76.3027,76.3119,28637.0
2019-02-20 12:10:00,83.39,83.61,83.35,83.54,14591.0,76.3027,76.504,76.2661,76.44,14591.0
2019-02-20 12:20:00,83.54,83.66,83.4,83.48,12508.0,76.44,76.5498,76.3119,76.3851,12508.0
2019-02-20 12:30:00,83.52,83.56,83.41,83.48,17480.0,76.4217,76.4583,76.321,76.3851,17480.0
2019-02-20 12:40:00,83.49,83.52,83.28,83.52,35245.0,76.3942,76.4217,76.2021,76.4217,35245.0
2019-02-20 12:50:00,83.52,83.58,83.44,83.44,19061.0,76.4217,76.4766,76.3485,76.3485,19061.0
2019-02-20 13:00:00,83.44,83.48,83.25,83.34,24304.0,76.3485,76.3851,76.1746,76.257,24304.0
2019-02-20 13:10:00,83.34,83.84,83.32,83.82,18337.0,76.257,76.7145,76.2387,76.6962,18337.0
2019-02-20 13:20:00,83.84,83.98,83.79,83.89,29929.0,76.7145,76.8426,76.6687,76.7602,29929.0
2019-02-20 13:30:00,83.88,83.99,83.79,83.8,14329.0,76.7511,76.8517,76.6687,76.6779,14329.0
2019-02-20 13:40:00,83.81,83.86,83.63,83.64,13389.0,76.687,76.7328,76.5223,76.5315,13389.0
2019-02-20 13:50:00,83.65,83.74,83.53,83.56,14936.0,76.5406,76.623,76.4308,76.4583,14936.0
2019-02-20 14:00:00,83.55,83.7,83.32,83.4,26158.0,76.4491,76.5864,76.2387,76.3119,26158.0
2019-02-20 14:10:00,83.46,83.46,83.18,83.19,19292.0,76.3668,76.3668,76.1106,76.1197,19292.0
2019-02-20 14:20:00,83.13,83.24,82.96,83.2,27661.0,76.0648,76.1655,75.9093,76.1289,27661.0
2019-02-20 14:30:00,83.21,83.5,83.17,83.42,35939.0,76.138,76.4034,76.1014,76.3302,35939.0
2019-02-20 14:40:00,83.42,83.43,83.26,83.31,26741.0,76.3302,76.3393,76.1838,76.2295,26741.0
2019-02-20 14:50:00,83.3,83.43,83.28,83.36,14147.0,76.2204,76.3393,76.2021,76.2753,14147.0
2019-02-20 15:00:00,83.37,83.49,83.26,83.46,32866.0,76.2844,76.3942,76.1838,76.3668,32866.0
2019-02-20 15:10:00,83.46,83.49,83.28,83.3,25871.0,76.3668,76.3942,76.2021,76.2204,25871.0
2019-02-20 15:20:00,83.3,83.45,83.25,83.26,42388.0,76.2204,76.3576,76.1746,76.1838,42388.0
2019-02-20 15:30:00,83.25,83.25,82.97,82.97,37996.0,76.1746,76.1746,75.9184,75.9184,37996.0
2019-02-20 15:40:00,82.96,82.99,82.76,82.79,78374.0,75.9093,75.9367,75.7263,75.7537,78374.0
2019-02-20 15:50:00,82.79,82.87,82.74,82.82,121615.0,75.7537,75.8269,75.708,75.7812,121615.0
2019-02-21 09:30:00,88.59,92.0,88.3,90.5,718177.0,81.0608,84.181,80.7954,82.8085,718177.0
2019-02-21 09:40:00,90.31,90.52,87.26,88.35,436434.0,82.6346,82.8268,79.8438,80.8412,436434.0
2019-02-21 09:50:00,88.37,89.25,87.36,87.55,200139.0,80.8595,81.6647,79.9353,80.1092,200139.0
2019-02-21 10:00:00,87.55,88.35,87.47,88.14,275338.0,80.1092,80.8412,80.036,80.649,275338.0
2019-02-21 10:10:00,88.17,88.82,87.5,88.61,220645.0,80.6765,81.2712,80.0634,81.0791,220645.0
2019-02-21 10:20:00,88.55,88.85,87.99,88.15,98910.0,81.0242,81.2987,80.5118,80.6582,98910.0
2019-02-21 10:30:00,88.15,88.25,87.31,87.98,125880.0,80.6582,80.7497,79.8896,80.5026,125880.0
2019-02-21 10:40:00,87.98,88.94,87.9,88.92,75402.0,80.5026,81.381,80.4294,81.3627,75402.0
2019-02-21 10:50:00,88.88,89.42,88.55,89.13,77384.0,81.3261,81.8203,81.0242,81.5549,77384.0
2019-02-21 11:00:00,89.15,89.37,88.74,88.96,67250.0,81.5732,81.7745,81.198,81.3993,67250.0
2019-02-21 11:10:00,88.95,89.19,88.07,88.11,91013.0,81.3902,81.6098,80.585,80.6216,91013.0
2019-02-21 11:20:00,88.15,88.31,87.78,87.91,79440.0,80.6582,80.8046,80.3196,80.4386,79440.0
2019-02-21 11:30:00,87.97,88.04,85.83,86.72,210804.0,80.4935,80.5575,78.5354,79.3497,210804.0
2019-02-21 11:40:00,86.68,87.63,86.33,87.07,81182.0,79.3131,80.1824,78.9929,79.67,81182.0
2019-02-21 11:50:00,87.2,87.84,87.06,87.81,71013.0,79.7889,80.3745,79.6608,80.3471,71013.0
2019-02-21 12:00:00,87.82,87.9,87.32,87.34,31815.0,80.3562,80.4294,79.8987,79.917,31815.0
2019-02-21 12:10:00,87.41,87.61,87.07,87.59,34914.0,79.9811,80.1641,79.67,80.1458,34914.0
2019-02-21 12:20:00,87.59,87.64,87.4,87.57,31752.0,80.1458,80.1915,79.9719,80.1275,31752.0
2019-02-21 12:30:00,87.63,87.9,87.39,87.51,56139.0,80.1824,80.4294,79.9628,80.0726,56139.0
2019-02-21 12:40:00,87.49,88.15,87.49,87.74,113429.0,80.0543,80.6582,80.0543,80.283,113429.0
2019-02-21 12:50:00,87.72,88.37,87.57,88.3,70817.0,80.2647,80.8595,80.1275,80.7954,70817.0
2019-02-21 13:00:00,88.3,88.38,88.08,88.32,64455.0,80.7954,80.8686,80.5941,80.8137,64455.0
2019-02-21 13:10:00,88.28,88.38,87.86,88.35,64842.0,80.7771,80.8686,80.3928,80.8412,64842.0
2019-02-21 13:20:00,88.26,88.47,87.9,87.9,73228.0,80.7588,80.951,80.4294,80.4294,73228.0
2019-02-21 13:30:00,87.92,88.29,87.86,88.11,62886.0,80.4477,80.7863,80.3928,80.6216,62886.0
2019-02-21 13:40:00,88.2,88.39,88.03,88.39,32099.0,80.7039,80.8778,80.5484,80.8778,32099.0
2019-02-21 13:50:00,88.39,88.58,88.35,88.48,36470.0,80.8778,81.0516,80.8412,80.9601,36470.0
2019-02-21 14:00:00,88.51,88.72,88.45,88.7,45371.0,80.9876,81.1797,80.9327,81.1614,45371.0
2019-02-21 14:10:00,88.67,88.71,87.99,88.03,77284.0,81.134,81.1706,80.5118,80.5484,77284.0
2019-02-21 14:20:00,88.03,88.25,87.95,88.11,71832.0,80.5484,80.7497,80.4752,80.6216,71832.0
2019-02-21 14:30:00,88.14,88.39,88.05,88.15,76729.0,80.649,80.8778,80.5667,80.6582,76729.0
2019-02-21 14:40:00,88.17,88.36,88.12,88.21,30468.0,80.6765,80.8503,80.6307,80.7131,30468.0
2019-02-21 14:50:00,88.21,88.45,88.03,88.45,53134.0,80.7131,80.9327,80.5484,80.9327,53134.0
2019-02-21 15:00:00,88.42,88.48,88.22,88.43,54887.0,80.9052,80.9601,80.7222,80.9144,54887.0
2019-02-21 15:10:00,88.42,88.75,88.42,88.61,61550.0,80.9052,81.2072,80.9052,81.0791,61550.0
2019-02-21 15:20:00,88.61,88.89,88.57,88.88,72682.0,81.0791,81.3353,81.0425,81.3261,72682.0
2019-02-21 15:30:00,88.88,89.07,88.73,89.04,122887.0,81.3261,81.5,81.1889,81.4725,122887.0
2019-02-21 15:40:00,89.05,89.43,89.05,89.4,159664.0,81.4817,81.8294,81.4817,81.802,159664.0
2019-02-21 15:50:00,89.39,89.51,89.15,89.26,289039.0,81.7928,81.9026,81.5732,81.6739,289039.0
2019-02-22 09:30:00,89.83,89.9,88.79,89.47,89386.0,82.1954,82.2595,81.2438,81.866,89386.0
2019-02-22 09:40:00,89.38,89.5,88.7,89.0,87368.0,81.7837,81.8935,81.1614,81.4359,87368.0
2019-02-22 09:50:00,88.94,88.97,88.51,88.69,49069.0,81.381,81.4085,80.9876,81.1523,49069.0
2019-02-22 10:00:00,88.62,88.68,88.4,88.65,24951.0,81.0882,81.1431,80.8869,81.1157,24951.0
2019-02-22 10:10:00,88.59,88.82,88.42,88.44,21550.0,81.0608,81.2712,80.9052,80.9235,21550.0
2019-02-22 10:20:00,88.43,88.56,88.11,88.17,23962.0,80.9144,81.0333,80.6216,80.6765,23962.0
2019-02-22 10:30:00,88.16,88.21,88.01,88.16,65496.0,80.6673,80.7131,80.5301,80.6673,65496.0
2019-02-22 10:40:00,88.11,88.73,88.11,88.73,52950.0,80.6216,81.1889,80.6216,81.1889,52950.0
2019-02-22 10:50:00,88.72,89.0,88.66,88.84,21630.0,81.1797,81.4359,81.1248,81.2895,21630.0
2019-02-22 11:00:00,88.83,89.14,88.75,89.06,21550.0,81.2804,81.5641,81.2072,81.4908,21550.0
2019-02-22 11:10:00,89.07,89.25,88.88,89.0,18394.0,81.5,81.6647,81.3261,81.4359,18394.0
2019-02-22 11:20:00,88.95,88.96,88.56,88.62,23647.0,81.3902,81.3993,81.0333,81.0882,23647.0
2019-02-22 11:30:00,88.59,88.86,88.53,88.72,16678.0,81.0608,81.3078,81.0059,81.1797,16678.0
2019-02-22 11:40:00,88.72,88.92,88.6,88.9,11496.0,81.1797,81.3627,81.0699,81.3444,11496.0
2019-02-22 11:50:00,88.94,88.94,88.67,88.87,10517.0,81.381,81.381,81.134,81.317,10517.0
2019-02-22 12:00:00,88.83,88.9,88.76,88.84,13095.0,81.2804,81.3444,81.2163,81.2895,13095.0
2019-02-22 12:10:00,88.86,88.89,88.76,88.79,11083.0,81.3078,81.3353,81.2163,81.2438,11083.0
2019-02-22 12:20:00,88.79,88.92,88.75,88.88,10360.0,81.2438,81.3627,81.2072,81.3261,10360.0
2019-02-22 12:30:00,88.92,88.92,88.8,88.89,10190.0,81.3627,81.3627,81.2529,81.3353,10190.0
2019-02-22 12:40:00,88.91,88.92,88.73,88.81,15600.0,81.3536,81.3627,81.1889,81.2621,15600.0
2019-02-22 12:50:00,88.8,88.82,88.7,88.8,10612.0,81.2529,81.2712,81.1614,81.2529,10612.0
2019-02-22 13:00:00,88.81,89.03,88.78,89.01,9971.0,81.2621,81.4634,81.2346,81.4451,9971.0
2019-02-22 13:10:00,89.03,89.05,88.77,88.93,12385.0,81.4634,81.4817,81.2255,81.3719,12385.0
2019-02-22 13:20:00,88.93,89.19,88.93,89.19,27450.0,81.3719,81.6098,81.3719,81.6098,27450.0
2019-02-22 13:30:00,89.2,89.23,89.04,89.08,18624.0,81.619,81.6464,81.4725,81.5092,18624.0
2019-02-22 13:40:00,89.07,89.07,88.81,88.83,13941.0,81.5,81.5,81.2621,81.2804,13941.0
2019-02-22 13:50:00,88.81,88.93,88.77,88.88,14796.0,81.2621,81.3719,81.2255,81.3261,14796.0
2019-02-22 14:00:00,88.88,89.0,88.82,89.0,18378.0,81.3261,81.4359,81.2712,81.4359,18378.0
2019-02-22 14:10:00,88.98,89.1,88.8,88.89,17829.0,81.4176,81.5275,81.2529,81.3353,17829.0
2019-02-22 14:20:00,88.9,88.91,88.79,88.85,14579.0,81.3444,81.3536,81.2438,81.2987,14579.0
2019-02-22 14:30:00,88.83,88.96,88.74,88.83,19642.0,81.2804,81.3993,81.198,81.2804,19642.0
2019-02-22 14:40:00,88.8,88.85,88.74,88.76,18952.0,81.2529,81.2987,81.198,81.2163,18952.0
2019-02-22 14:50:00,88.78,88.89,88.77,88.86,13263.0,81.2346,81.3353,81.2255,81.3078,13263.0
2019-02-22 15:00:00,88.84,89.1,88.84,89.04,15327.0,81.2895,81.5275,81.2895,81.4725,15327.0
2019-02-22 15:10:00,89.02,89.08,88.99,89.06,18380.0,81.4542,81.5092,81.4268,81.4908,18380.0
2019-02-22 15:20:00,89.07,89.22,89.03,89.18,22423.0,81.5,81.6373,81.4634,81.6007,22423.0
2019-02-22 15:30:00,89.17,89.29,89.09,89.19,50501.0,81.5915,81.7013,81.5183,81.6098,50501.0
2019-02-22 15:40:00,89.18,89.22,88.96,89.01,63686.0,81.6007,81.6373,81.3993,81.4451,63686.0
2019-02-22 15:50:00,89.01,89.24,88.99,89.17,134396.0,81.4451,81.6556,81.4268,81.5915,134396.0
2019-02-25 09:30:00,89.99,91.07,89.94,91.0,92147.0,82.3418,83.33,82.2961,83.266,92147.0
2019-02-25 09:40:00,91.07,91.15,90.69,90.92,61601.0,83.33,83.4032,82.9823,83.1928,61601.0
2019-02-25 09:50:00,90.94,91.62,90.88,91.42,56655.0,83.2111,83.8333,83.1562,83.6503,56655.0
2019-02-25 10:00:00,91.37,91.45,90.94,91.42,28454.0,83.6045,83.6777,83.2111,83.6503,28454.0
2019-02-25 10:10:00,91.4,91.88,91.35,91.88,65101.0,83.632,84.0712,83.5862,84.0712,65101.0
2019-02-25 10:20:00,91.85,91.85,91.48,91.58,40277.0,84.0437,84.0437,83.7052,83.7967,40277.0
2019-02-25 10:30:00,91.53,91.74,91.38,91.74,19717.0,83.7509,83.9431,83.6137,83.9431,19717.0
2019-02-25 10:40:00,91.69,91.74,91.51,91.68,28631.0,83.8973,83.9431,83.7326,83.8882,28631.0
2019-02-25 10:50:00,91.7,91.89,91.65,91.77,34473.0,83.9065,84.0803,83.8607,83.9705,34473.0
2019-02-25 11:00:00,91.82,92.0,91.7,91.8,39314.0,84.0163,84.181,83.9065,83.998,39314.0
2019-02-25 11:10:00,91.81,91.84,91.5,91.6,19293.0,84.0071,84.0346,83.7235,83.815,19293.0
2019-02-25 11:20:00,91.6,91.62,91.25,91.25,48046.0,83.815,83.8333,83.4947,83.4947,48046.0
2019-02-25 11:30:00,91.27,91.54,91.24,91.4,31542.0,83.513,83.7601,83.4856,83.632,31542.0
2019-02-25 11:40:00,91.43,91.7,91.34,91.69,27214.0,83.6594,83.9065,83.5771,83.8973,27214.0
2019-02-25 11:50:00,91.65,91.69,91.38,91.38,8936.0,83.8607,83.8973,83.6137,83.6137,8936.0
2019-02-25 12:00:00,91.38,91.47,91.29,91.33,10148.0,83.6137,83.696,83.5313,83.5679,10148.0
2019-02-25 12:10:00,91.33,91.33,91.2,91.23,8743.0,83.5679,83.5679,83.449,83.4764,8743.0
2019-02-25 12:20:00,91.24,91.27,91.05,91.18,17266.0,83.4856,83.513,83.3117,83.4307,17266.0
2019-02-25 12:30:00,91.2,91.27,91.04,91.09,10761.0,83.449,83.513,83.3026,83.3483,10761.0
2019-02-25 12:40:00,91.11,91.19,91.1,91.18,7595.0,83.3666,83.4398,83.3575,83.4307,7595.0
2019-02-25 12:50:00,91.2,91.23,91.01,91.05,10946.0,83.449,83.4764,83.2751,83.3117,10946.0
2019-02-25 13:00:00,91.03,91.12,90.91,91.04,14359.0,83.2934,83.3758,83.1836,83.3026,14359.0
2019-02-25 13:10:00,91.07,91.17,91.05,91.11,8627.0,83.33,83.4215,83.3117,83.3666,8627.0
2019-02-25 13:20:00,91.13,91.17,91.1,91.15,6104.0,83.3849,83.4215,83.3575,83.4032,6104.0
2019-02-25 13:30:00,91.18,91.19,91.02,91.07,19329.0,83.4307,83.4398,83.2843,83.33,19329.0
2019-02-25 13:40:00,91.07,91.12,91.06,91.08,8731.0,83.33,83.3758,83.3209,83.3392,8731.0
2019-02-25 13:50:00,91.09,91.15,91.07,91.13,10370.0,83.3483,83.4032,83.33,83.3849,10370.0
2019-02-25 14:00:00,91.12,91.5,91.11,91.48,25871.0,83.3758,83.7235,83.3666,83.7052,25871.0
2019-02-25 14:10:00,91.49,91.55,91.43,91.47,15117.0,83.7143,83.7692,83.6594,83.696,15117.0
2019-02-25 14:20:00,91.48,91.56,91.48,91.49,12900.0,83.7052,83.7784,83.7052,83.7143,12900.0
2019-02-25 14:30:00,91.5,91.51,91.41,91.44,13301.0,83.7235,83.7326,83.6411,83.6686,13301.0
2019-02-25 14:40:00,91.44,91.48,91.38,91.38,15689.0,83.6686,83.7052,83.6137,83.6137,15689.0
2019-02-25 14:50:00,91.4,91.41,91.31,91.34,11586.0,83.632,83.6411,83.5496,83.5771,11586.0
2019-02-25 15:00:00,91.33,91.39,91.31,91.34,12101.0,83.5679,83.6228,83.5496,83.5771,12101.0
2019-02-25 15:10:00,91.34,91.59,91.32,91.5,32768.0,83.5771,83.8058,83.5588,83.7235,32768.0
2019-02-25 15:20:00,91.51,91.61,91.37,91.4,33250.0,83.7326,83.8241,83.6045,83.632,33250.0
2019-02-25 15:30:00,91.39,91.43,91.29,91.37,50372.0,83.6228,83.6594,83.5313,83.6045,50372.0
2019-02-25 15:40:00,91.37,91.6,91.34,91.57,84873.0,83.6045,83.815,83.5771,83.7875,84873.0
2019-02-25 15:50:00,91.57,91.7,91.49,91.56,188387.0,83.7875,83.9065,83.7143,83.7784,188387.0
2019-02-26 09:30:00,91.22,91.77,91.06,91.75,39164.0,83.4673,83.9705,83.3209,83.9522,39164.0
2019-02-26 09:40:00,91.79,91.91,91.3,91.52,21258.0,83.9888,84.0986,83.5405,83.7418,21258.0
2019-02-26 09:50:00,91.54,91.96,91.48,91.82,27492.0,83.7601,84.1444,83.7052,84.0163,27492.0
2019-02-26 10:00:00,91.82,91.99,91.45,91.45,16970.0,84.0163,84.1718,83.6777,83.6777,16970.0
2019-02-26 10:10:00,91.42,91.47,91.32,91.34,8935.0,83.6503,83.696,83.5588,83.5771,8935.0
2019-02-26 10:20:00,91.3,91.47,91.19,91.39,42750.0,83.5405,83.696,83.4398,83.6228,42750.0
2019-02-26 10:30:00,91.4,91.59,91.37,91.59,25198.0,83.632,83.8058,83.6045,83.8058,25198.0
2019-02-26 10:40:00,91.54,91.68,91.42,91.44,17083.0,83.7601,83.8882,83.6503,83.6686,17083.0
2019-02-26 10:50:00,91.45,91.48,91.29,91.46,13380.0,83.6777,83.7052,83.5313,83.6869,13380.0
2019-02-26 11:00:00,91.44,91.89,91.42,91.85,23188.0,83.6686,84.0803,83.6503,84.0437,23188.0
2019-02-26 11:10:00,91.86,92.09,91.84,92.0,25721.0,84.0529,84.2633,84.0346,84.181,25721.0
2019-02-26 11:20:00,92.06,92.13,91.88,92.05,21934.0,84.2359,84.2999,84.0712,84.2267,21934.0
2019-02-26 11:30:00,92.1,92.23,92.06,92.14,11444.0,84.2725,84.3914,84.2359,84.3091,11444.0
2019-02-26 11:40:00,92.11,92.19,92.05,92.11,15828.0,84.2816,84.3548,84.2267,84.2816,15828.0
2019-02-26 11:50:00,92.11,92.16,92.0,92.03,17455.0,84.2816,84.3274,84.181,84.2084,17455.0
2019-02-26 12:00:00,92.03,92.11,92.02,92.08,23130.0,84.2084,84.2816,84.1993,84.2542,23130.0
2019-02-26 12:10:00,92.06,92.19,92.05,92.19,22572.0,84.2359,84.3548,84.2267,84.3548,22572.0
2019-02-26 12:20:00,92.17,92.26,92.15,92.23,9942.0,84.3365,84.4189,84.3182,84.3914,9942.0
2019-02-26 12:30:00,92.25,92.27,92.17,92.21,10754.0,84.4097,84.428,84.3365,84.3731,10754.0
2019-02-26 12:40:00,92.19,92.29,92.03,92.1,23945.0,84.3548,84.4463,84.2084,84.2725,23945.0
2019-02-26 12:50:00,92.13,92.14,92.08,92.1,6173.0,84.2999,84.3091,84.2542,84.2725,6173.0
2019-02-26 13:00:00,92.1,92.14,92.07,92.1,7556.0,84.2725,84.3091,84.245,84.2725,7556.0
2019-02-26 13:10:00,92.11,92.23,92.11,92.2,8606.0,84.2816,84.3914,84.2816,84.364,8606.0
2019-02-26 13:20:00,92.19,92.22,92.1,92.13,12286.0,84.3548,84.3823,84.2725,84.2999,12286.0
2019-02-26 13:30:00,92.14,92.14,91.75,91.84,38443.0,84.3091,84.3091,83.9522,84.0346,38443.0
2019-02-26 13:40:00,91.81,91.85,91.75,91.85,6287.0,84.0071,84.0437,83.9522,84.0437,6287.0
2019-02-26 13:50:00,91.85,91.9,91.81,91.88,11079.0,84.0437,84.0895,84.0071,84.0712,11079.0
2019-02-26 14:00:00,91.91,92.04,91.89,92.02,21176.0,84.0986,84.2176,84.0803,84.1993,21176.0
2019-02-26 14:10:00,92.0,92.09,91.94,91.94,22561.0,84.181,84.2633,84.1261,84.1261,22561.0
2019-02-26 14:20:00,91.97,92.03,91.94,92.0,13803.0,84.1535,84.2084,84.1261,84.181,13803.0
2019-02-26 14:30:00,92.03,92.13,92.0,92.13,17529.0,84.2084,84.2999,84.181,84.2999,17529.0
2019-02-26 14:40:00,92.11,92.15,91.97,91.98,32112.0,84.2816,84.3182,84.1535,84.1627,32112.0
2019-02-26 14:50:00,91.99,92.02,91.64,91.64,17483.0,84.1718,84.1993,83.8516,83.8516,17483.0
2019-02-26 15:00:00,91.69,91.88,91.65,91.8,23023.0,83.8973,84.0712,83.8607,83.998,23023.0
2019-02-26 15:10:00,91.79,91.79,91.63,91.75,12120.0,83.9888,83.9888,83.8424,83.9522,12120.0
2019-02-26 15:20:00,91.71,91.75,91.39,91.39,22656.0,83.9156,83.9522,83.6228,83.6228,22656.0
2019-02-26 15:30:00,91.39,91.47,91.06,91.07,71646.0,83.6228,83.696,83.3209,83.33,71646.0
2019-02-26 15:40:00,91.08,91.2,91.03,91.15,39743.0,83.3392,83.449,83.2934,83.4032,39743.0
2019-02-26 15:50:00,91.14,91.19,90.86,91.0,104470.0,83.3941,83.4398,83.1379,83.266,104470.0
2019-02-27 09:30:00,91.01,91.53,90.65,91.47,30999.0,83.2751,83.7509,82.9457,83.696,30999.0
2019-02-27 09:40:00,91.53,91.7,91.34,91.49,20031.0,83.7509,83.9065,83.5771,83.7143,20031.0
2019-02-27 09:50:00,91.59,91.87,91.51,91.68,45769.0,83.8058,84.062,83.7326,83.8882,45769.0
2019-02-27 10:00:00,91.67,91.91,91.56,91.85,46614.0,83.879,84.0986,83.7784,84.0437,46614.0
2019-02-27 10:10:00,91.85,91.85,91.37,91.79,32493.0,84.0437,84.0437,83.6045,83.9888,32493.0
2019-02-27 10:20:00,91.78,91.84,91.49,91.5,16120.0,83.9797,84.0346,83.7143,83.7235,16120.0
2019-02-27 10:30:00,91.5,91.83,91.48,91.81,43057.0,83.7235,84.0254,83.7052,84.0071,43057.0
2019-02-27 10:40:00,91.79,91.86,91.55,91.6,36500.0,83.9888,84.0529,83.7692,83.815,36500.0
2019-02-27 10:50:00,91.72,91.94,91.72,91.92,26069.0,83.9248,84.1261,83.9248,84.1078,26069.0
2019-02-27 11:00:00,91.89,92.32,91.89,92.32,25119.0,84.0803,84.4738,84.0803,84.4738,25119.0
2019-02-27 11:10:00,92.26,92.39,92.25,92.38,18150.0,84.4189,84.5378,84.4097,84.5287,18150.0
2019-02-27 11:20:00,92.4,92.47,92.31,92.42,11150.0,84.547,84.611,84.4646,84.5653,11150.0
2019-02-27 11:30:00,92.41,92.5,92.41,92.48,12732.0,84.5561,84.6385,84.5561,84.6202,12732.0
2019-02-27 11:40:00,92.45,92.5,92.24,92.33,9997.0,84.5927,84.6385,84.4006,84.4829,9997.0
2019-02-27 11:50:00,92.33,92.45,92.31,92.44,24574.0,84.4829,84.5927,84.4646,84.5836,24574.0
2019-02-27 12:00:00,92.42,92.46,92.26,92.43,22234.0,84.5653,84.6019,84.4189,84.5744,22234.0
2019-02-27 12:10:00,92.42,92.42,92.27,92.36,13231.0,84.5653,84.5653,84.428,84.5104,13231.0
2019-02-27 12:20:00,92.37,92.67,92.37,92.64,24349.0,84.5195,84.794,84.5195,84.7666,24349.0
2019-02-27 12:30:00,92.66,92.8,92.66,92.8,13856.0,84.7849,84.913,84.7849,84.913,13856.0
2019-02-27 12:40:00,92.82,93.0,92.79,93.0,15486.0,84.9313,85.096,84.9038,85.096,15486.0
2019-02-27 12:50:00,92.96,93.14,92.93,92.94,18587.0,85.0594,85.2241,85.0319,85.0411,18587.0
2019-02-27 13:00:00,92.94,92.98,92.75,92.76,12444.0,85.0411,85.0777,84.8672,84.8764,12444.0
2019-02-27 13:10:00,92.77,92.87,92.77,92.86,9930.0,84.8855,84.977,84.8855,84.9679,9930.0
2019-02-27 13:20:00,92.84,92.87,92.57,92.58,15031.0,84.9496,84.977,84.7025,84.7117,15031.0
2019-02-27 13:30:00,92.6,92.67,92.6,92.6,10910.0,84.73,84.794,84.73,84.73,10910.0
2019-02-27 13:40:00,92.58,92.65,92.55,92.64,13518.0,84.7117,84.7757,84.6842,84.7666,13518.0
2019-02-27 13:50:00,92.64,92.69,92.57,92.6,7720.0,84.7666,84.8123,84.7025,84.73,7720.0
2019-02-27 14:00:00,92.59,92.7,92.56,92.7,7523.0,84.7208,84.8215,84.6934,84.8215,7523.0
2019-02-27 14:10:00,92.71,92.82,92.65,92.78,12134.0,84.8306,84.9313,84.7757,84.8947,12134.0
2019-02-27 14:20:00,92.8,92.8,92.63,92.67,8487.0,84.913,84.913,84.7574,84.794,8487.0
2019-02-27 14:30:00,92.68,92.8,92.63,92.72,12332.0,84.8032,84.913,84.7574,84.8398,12332.0
2019-02-27 14:40:00,92.71,92.79,92.63,92.63,13063.0,84.8306,84.9038,84.7574,84.7574,13063.0
2019-02-27 14:50:00,92.64,92.67,92.5,92.51,11400.0,84.7666,84.794,84.6385,84.6476,11400.0
2019-02-27 15:00:00,92.51,92.64,92.51,92.61,15996.0,84.6476,84.7666,84.6476,84.7391,15996.0
2019-02-27 15:10:00,92.64,92.64,92.43,92.45,12535.0,84.7666,84.7666,84.5744,84.5927,12535.0
2019-02-27 15:20:00,92.42,92.42,92.17,92.21,32880.0,84.5653,84.5653,84.3365,84.3731,32880.0
2019-02-27 15:30:00,92.22,92.3,92.15,92.28,27175.0,84.3823,84.4555,84.3182,84.4372,27175.0
2019-02-27 15:40:00,92.27,92.27,92.06,92.12,28301.0,84.428,84.428,84.2359,84.2908,28301.0
2019-02-27 15:50:00,92.13,92.39,92.11,92.28,71566.0,84.2999,84.5378,84.2816,84.4372,71566.0
2019-02-28 09:30:00,92.18,92.18,91.58,91.95,69406.0,84.3457,84.3457,83.7967,84.1352,69406.0
2019-02-28 09:40:00,91.95,92.17,91.66,91.68,45451.0,84.1352,84.3365,83.8699,83.8882,45451.0
2019-02-28 09:50:00,91.62,92.09,91.62,92.09,30941.0,83.8333,84.2633,83.8333,84.2633,30941.0
2019-02-28 10:00:00,92.1,92.1,91.36,91.38,30900.0,84.2725,84.2725,83.5954,83.6137,30900.0
2019-02-28 10:10:00,91.39,91.88,91.39,91.76,37054.0,83.6228,84.0712,83.6228,83.9614,37054.0
2019-02-28 10:20:00,91.69,91.81,91.52,91.66,13776.0,83.8973,84.0071,83.7418,83.8699,13776.0
2019-02-28 10:30:00,91.68,91.91,91.63,91.79,11317.0,83.8882,84.0986,83.8424,83.9888,11317.0
2019-02-28 10:40:00,91.76,92.04,91.68,91.89,23518.0,83.9614,84.2176,83.8882,84.0803,23518.0
2019-02-28 10:50:00,91.85,91.85,91.55,91.68,21738.0,84.0437,84.0437,83.7692,83.8882,21738.0
2019-02-28 11:00:00,91.67,91.69,91.4,91.46,20378.0,83.879,83.8973,83.632,83.6869,20378.0
2019-02-28 11:10:00,91.48,91.7,91.48,91.69,15276.0,83.7052,83.9065,83.7052,83.8973,15276.0
2019-02-28 11:20:00,91.69,92.01,91.68,91.87,13786.0,83.8973,84.1901,83.8882,84.062,13786.0
2019-02-28 11:30:00,91.86,92.02,91.81,92.0,11255.0,84.0529,84.1993,84.0071,84.181,11255.0
2019-02-28 11:40:00,92.01,92.01,91.86,91.89,11063.0,84.1901,84.1901,84.0529,84.0803,11063.0
2019-02-28 11:50:00,91.84,91.88,91.73,91.75,11049.0,84.0346,84.0712,83.9339,83.9522,11049.0
2019-02-28 12:00:00,91.77,91.8,91.69,91.79,16182.0,83.9705,83.998,83.8973,83.9888,16182.0
2019-02-28 12:10:00,91.79,91.8,91.72,91.8,9823.0,83.9888,83.998,83.9248,83.998,9823.0
2019-02-28 12:20:00,91.79,91.84,91.77,91.8,9178.0,83.9888,84.0346,83.9705,83.998,9178.0
2019-02-28 12:30:00,91.81,91.81,91.44,91.48,27317.0,84.0071,84.0071,83.6686,83.7052,27317.0
2019-02-28 12:40:00,91.48,91.61,91.36,91.4,13087.0,83.7052,83.8241,83.5954,83.632,13087.0
2019-02-28 12:50:00,91.4,91.55,91.37,91.5,7372.0,83.632,83.7692,83.6045,83.7235,7372.0
2019-02-28 13:00:00,91.51,91.54,91.48,91.49,10430.0,83.7326,83.7601,83.7052,83.7143,10430.0
2019-02-28 13:10:00,91.45,91.45,91.35,91.39,9236.0,83.6777,83.6777,83.5862,83.6228,9236.0
2019-02-28 13:20:00,91.38,91.38,91.25,91.31,8798.0,83.6137,83.6137,83.4947,83.5496,8798.0
2019-02-28 13:30:00,91.31,91.45,91.25,91.38,27009.0,83.5496,83.6777,83.4947,83.6137,27009.0
2019-02-28 13:40:00,91.38,91.38,90.97,90.97,22204.0,83.6137,83.6137,83.2385,83.2385,22204.0
2019-02-28 13:50:00,91.02,91.1,90.91,91.05,31539.0,83.2843,83.3575,83.1836,83.3117,31539.0
2019-02-28 14:00:00,91.05,91.16,91.01,91.08,14855.0,83.3117,83.4124,83.2751,83.3392,14855.0
2019-02-28 14:10:00,91.12,91.12,90.96,91.01,21120.0,83.3758,83.3758,83.2294,83.2751,21120.0
2019-02-28 14:20:00,91.01,91.17,91.0,91.17,17100.0,83.2751,83.4215,83.266,83.4215,17100.0
2019-02-28 14:30:00,91.18,91.18,90.95,90.97,13611.0,83.4307,83.4307,83.2202,83.2385,13611.0
2019-02-28 14:40:00,90.99,91.04,90.97,91.01,12074.0,83.2568,83.3026,83.2385,83.2751,12074.0
2019-02-28 14:50:00,91.01,91.21,90.98,91.21,16669.0,83.2751,83.4581,83.2477,83.4581,16669.0
2019-02-28 15:00:00,91.17,91.28,91.15,91.26,14767.0,83.4215,83.5222,83.4032,83.5039,14767.0
2019-02-28 15:10:00,91.26,91.37,91.23,91.28,15604.0,83.5039,83.6045,83.4764,83.5222,15604.0
2019-02-28 15:20:00,91.29,91.33,91.21,91.23,16607.0,83.5313,83.5679,83.4581,83.4764,16607.0
2019-02-28 15:30:00,91.24,91.43,91.23,91.37,25533.0,83.4856,83.6594,83.4764,83.6045,25533.0
2019-02-28 15:40:00,91.37,91.4,91.27,91.4,39094.0,83.6045,83.632,83.513,83.632,39094.0
2019-02-28 15:50:00,91.39,91.44,91.22,91.29,103075.0,83.6228,83.6686,83.4673,83.5313,103075.0
2019-03-01 09:30:00,92.0,92.48,91.63,92.17,63135.0,84.181,84.6202,83.8424,84.3365,63135.0
2019-03-01 09:40:00,92.13,92.37,92.0,92.14,42714.0,84.2999,84.5195,84.181,84.3091,42714.0
2019-03-01 09:50:00,92.14,92.14,91.76,91.85,20010.0,84.3091,84.3091,83.9614,84.0437,20010.0
2019-03-01 10:00:00,91.75,92.07,91.72,92.06,20106.0,83.9522,84.245,83.9248,84.2359,20106.0
2019-03-01 10:10:00,92.04,92.04,91.86,92.04,13586.0,84.2176,84.2176,84.0529,84.2176,13586.0
2019-03-01 10:20:00,92.05,92.16,91.91,92.01,16043.0,84.2267,84.3274,84.0986,84.1901,16043.0
2019-03-01 10:30:00,91.99,92.04,91.67,91.81,48403.0,84.1718,84.2176,83.879,84.0071,48403.0
2019-03-01 10:40:00,91.78,91.96,91.76,91.96,8275.0,83.9797,84.1444,83.9614,84.1444,8275.0
2019-03-01 10:50:00,91.97,92.04,91.81,91.99,10430.0,84.1535,84.2176,84.0071,84.1718,10430.0
2019-03-01 11:00:00,92.01,92.09,91.79,91.87,11354.0,84.1901,84.2633,83.9888,84.062,11354.0
2019-03-01 11:10:00,91.86,91.89,91.63,91.88,10880.0,84.0529,84.0803,83.8424,84.0712,10880.0
2019-03-01 11:20:00,91.9,91.91,91.68,91.91,9218.0,84.0895,84.0986,83.8882,84.0986,9218.0
2019-03-01 11:30:00,91.91,91.98,91.69,91.84,18731.0,84.0986,84.1627,83.8973,84.0346,18731.0
2019-03-01 11:40:00,91.84,91.84,91.55,91.56,11613.0,84.0346,84.0346,83.7692,83.7784,11613.0
2019-03-01 11:50:00,91.54,91.55,91.37,91.47,18952.0,83.7601,83.7692,83.6045,83.696,18952.0
2019-03-01 12:00:00,91.45,91.45,91.12,91.26,47808.0,83.6777,83.6777,83.3758,83.5039,47808.0
2019-03-01 12:10:00,91.27,91.61,91.2,91.52,28107.0,83.513,83.8241,83.449,83.7418,28107.0
2019-03-01 12:20:00,91.55,91.57,91.44,91.55,14206.0,83.7692,83.7875,83.6686,83.7692,14206.0
2019-03-01 12:30:00,91.57,91.59,91.47,91.58,13925.0,83.7875,83.8058,83.696,83.7967,13925.0
2019-03-01 12:40:00,91.57,91.84,91.56,91.83,9038.0,83.7875,84.0346,83.7784,84.0254,9038.0
2019-03-01 12:50:00,91.82,91.92,91.77,91.84,20255.0,84.0163,84.1078,83.9705,84.0346,20255.0
2019-03-01 13:00:00,91.84,91.85,91.75,91.75,8515.0,84.0346,84.0437,83.9522,83.9522,8515.0
2019-03-01 13:10:00,91.72,91.78,91.62,91.62,10720.0,83.9248,83.9797,83.8333,83.8333,10720.0
2019-03-01 13:20:00,91.6,91.61,91.53,91.53,9862.0,83.815,83.8241,83.7509,83.7509,9862.0
2019-03-01 13:30:00,91.56,91.59,91.51,91.52,10049.0,83.7784,83.8058,83.7326,83.7418,10049.0
2019-03-01 13:40:00,91.52,91.62,91.52,91.56,8495.0,83.7418,83.8333,83.7418,83.7784,8495.0
2019-03-01 13:50:00,91.56,91.6,91.38,91.38,13371.0,83.7784,83.815,83.6137,83.6137,13371.0
2019-03-01 14:00:00,91.41,91.5,91.3,91.35,24452.0,83.6411,83.7235,83.5405,83.5862,24452.0
2019-03-01 14:10:00,91.38,91.39,91.25,91.31,18223.0,83.6137,83.6228,83.4947,83.5496,18223.0
2019-03-01 14:20:00,91.31,91.62,91.31,91.62,23816.0,83.5496,83.8333,83.5496,83.8333,23816.0
2019-03-01 14:30:00,91.6,91.63,91.44,91.49,21759.0,83.815,83.8424,83.6686,83.7143,21759.0
2019-03-01 14:40:00,91.51,91.52,90.95,91.02,28734.0,83.7326,83.7418,83.2202,83.2843,28734.0
2019-03-01 14:50:00,91.0,91.07,90.65,90.79,37603.0,83.266,83.33,82.9457,83.0738,37603.0
2019-03-01 15:00:00,90.76,90.99,90.61,90.93,33105.0,83.0464,83.2568,82.9091,83.2019,33105.0
2019-03-01 15:10:00,90.94,90.95,90.74,90.74,21041.0,83.2111,83.2202,83.0281,83.0281,21041.0
2019-03-01 15:20:00,90.76,90.92,90.74,90.91,29331.0,83.0464,83.1928,83.0281,83.1836,29331.0
2019-03-01 15:30:00,90.91,91.03,90.88,90.99,38455.0,83.1836,83.2934,83.1562,83.2568,38455.0
2019-03-01 15:40:00,90.98,91.13,90.88,90.99,55402.0,83.2477,83.3849,83.1562,83.2568,55402.0
2019-03-01 15:50:00,90.99,90.99,90.77,90.79,115760.0,83.2568,83.2568,83.0555,83.0738,115760.0
2019-03-04 09:30:00,91.0,91.0,90.13,90.59,45084.0,83.266,83.266,82.4699,82.8908,45084.0
2019-03-04 09:40:00,90.55,90.7,89.95,89.99,25648.0,82.8542,82.9915,82.3052,82.3418,25648.0
2019-03-04 09:50:00,89.99,90.03,89.7,89.7,24971.0,82.3418,82.3784,82.0765,82.0765,24971.0
2019-03-04 10:00:00,89.7,89.95,89.58,89.73,15039.0,82.0765,82.3052,81.9667,82.1039,15039.0
2019-03-04 10:10:00,89.7,89.91,89.42,89.83,21169.0,82.0765,82.2686,81.8203,82.1954,21169.0
2019-03-04 10:20:00,89.77,89.84,89.6,89.69,22627.0,82.1405,82.2046,81.985,82.0673,22627.0
2019-03-04 10:30:00,89.64,89.76,89.44,89.53,13705.0,82.0216,82.1314,81.8386,81.9209,13705.0
2019-03-04 10:40:00,89.48,89.5,89.11,89.2,35448.0,81.8752,81.8935,81.5366,81.619,35448.0
2019-03-04 10:50:00,89.18,89.18,88.66,88.66,38691.0,81.6007,81.6007,81.1248,81.1248,38691.0
2019-03-04 11:00:00,88.67,89.05,88.64,88.76,22658.0,81.134,81.4817,81.1065,81.2163,22658.0
2019-03-04 11:10:00,88.73,88.96,88.45,88.49,36679.0,81.1889,81.3993,80.9327,80.9693,36679.0
2019-03-04 11:20:00,88.48,88.51,88.25,88.33,36221.0,80.9601,80.9876,80.7497,80.8229,36221.0
2019-03-04 11:30:00,88.31,88.37,88.09,88.32,22475.0,80.8046,80.8595,80.6033,80.8137,22475.0
2019-03-04 11:40:00,88.31,88.32,87.94,88.0,15852.0,80.8046,80.8137,80.466,80.5209,15852.0
2019-03-04 11:50:00,88.01,88.06,87.53,87.6,21439.0,80.5301,80.5758,80.0909,80.1549,21439.0
2019-03-04 12:00:00,87.53,87.74,87.22,87.42,37824.0,80.0909,80.283,79.8072,79.9902,37824.0
2019-03-04 12:10:00,87.47,87.64,87.1,87.1,38558.0,80.036,80.1915,79.6974,79.6974,38558.0
2019-03-04 12:20:00,87.15,87.51,87.15,87.51,13234.0,79.7432,80.0726,79.7432,80.0726,13234.0
2019-03-04 12:30:00,87.56,87.85,87.56,87.71,9202.0,80.1183,80.3837,80.1183,80.2556,9202.0
2019-03-04 12:40:00,87.69,87.77,87.53,87.58,14120.0,80.2373,80.3105,80.0909,80.1366,14120.0
2019-03-04 12:50:00,87.58,87.85,87.56,87.85,11902.0,80.1366,80.3837,80.1183,80.3837,11902.0
2019-03-04 13:00:00,87.82,87.92,87.69,87.69,10773.0,80.3562,80.4477,80.2373,80.2373,10773.0
2019-03-04 13:10:00,87.74,87.92,87.67,87.86,6552.0,80.283,80.4477,80.219,80.3928,6552.0
2019-03-04 13:20:00,87.88,88.18,87.86,88.18,6739.0,80.4111,80.6856,80.3928,80.6856,6739.0
2019-03-04 13:30:00,88.15,88.18,88.01,88.01,7828.0,80.6582,80.6856,80.5301,80.5301,7828.0
2019-03-04 13:40:00,88.03,88.14,88.02,88.09,5731.0,80.5484,80.649,80.5392,80.6033,5731.0
2019-03-04 13:50:00,88.09,88.26,88.09,88.21,8139.0,80.6033,80.7588,80.6033,80.7131,8139.0
2019-03-04 14:00:00,88.22,88.25,88.12,88.14,10174.0,80.7222,80.7497,80.6307,80.649,10174.0
2019-03-04 14:10:00,88.17,88.34,88.12,88.29,12952.0,80.6765,80.832,80.6307,80.7863,12952.0
2019-03-04 14:20:00,88.28,88.3,88.0,88.21,30264.0,80.7771,80.7954,80.5209,80.7131,30264.0
2019-03-04 14:30:00,88.19,88.22,88.03,88.04,23150.0,80.6948,80.7222,80.5484,80.5575,23150.0
2019-03-04 14:40:00,88.04,88.08,87.83,88.03,52344.0,80.5575,80.5941,80.3654,80.5484,52344.0
2019-03-04 14:50:00,88.03,88.17,87.97,88.03,64371.0,80.5484,80.6765,80.4935,80.5484,64371.0
2019-03-04 15:00:00,88.03,88.18,88.03,88.08,16426.0,80.5484,80.6856,80.5484,80.5941,16426.0
2019-03-04 15:10:00,88.09,88.26,88.09,88.13,57028.0,80.6033,80.7588,80.6033,80.6399,57028.0
2019-03-04 15:20:00,88.12,88.4,88.11,88.33,24922.0,80.6307,80.8869,80.6216,80.8229,24922.0
2019-03-04 15:30:00,88.32,88.69,88.27,88.46,30765.0,80.8137,81.1523,80.768,80.9418,30765.0
2019-03-04 15:40:00,88.45,88.49,88.24,88.28,97397.0,80.9327,80.9693,80.7405,80.7771,97397.0
2019-03-04 15:50:00,88.3,88.59,88.16,88.49,165646.0,80.7954,81.0608,80.6673,80.9693,165646.0
2019-03-05 09:30:00,88.35,88.66,88.0,88.06,24705.0,80.8412,81.1248,80.5209,80.5758,24705.0
2019-03-05 09:40:00,88.16,88.27,88.0,88.22,9345.0,80.6673,80.768,80.5209,80.7222,9345.0
2019-03-05 09:50:00,88.18,88.26,87.96,88.15,13453.0,80.6856,80.7588,80.4843,80.6582,13453.0
2019-03-05 10:00:00,88.15,88.34,88.13,88.22,6665.0,80.6582,80.832,80.6399,80.7222,6665.0
2019-03-05 10:10:00,88.3,88.35,87.78,87.82,44594.0,80.7954,80.8412,80.3196,80.3562,44594.0
2019-03-05 10:20:00,87.77,87.92,87.65,87.65,16762.0,80.3105,80.4477,80.2007,80.2007,16762.0
2019-03-05 10:30:00,87.71,87.91,87.66,87.77,13322.0,80.2556,80.4386,80.2098,80.3105,13322.0
2019-03-05 10:40:00,87.77,87.78,87.61,87.65,5589.0,80.3105,80.3196,80.1641,80.2007,5589.0
2019-03-05 10:50:00,87.69,87.77,87.44,87.51,26826.0,80.2373,80.3105,80.0085,80.0726,26826.0
2019-03-05 11:00:00,87.56,87.58,87.37,87.5,27746.0,80.1183,80.1366,79.9445,80.0634,27746.0
2019-03-05 11:10:00,87.5,88.05,87.5,88.05,13017.0,80.0634,80.5667,80.0634,80.5667,13017.0
2019-03-05 11:20:00,88.11,88.2,88.01,88.06,11831.0,80.6216,80.7039,80.5301,80.5758,11831.0
2019-03-05 11:30:00,88.04,88.17,88.02,88.04,23834.0,80.5575,80.6765,80.5392,80.5575,23834.0
2019-03-05 11:40:00,88.03,88.16,87.98,88.13,10899.0,80.5484,80.6673,80.5026,80.6399,10899.0
2019-03-05 11:50:00,88.15,88.16,87.96,88.13,5601.0,80.6582,80.6673,80.4843,80.6399,5601.0
2019-03-05 12:00:00,88.09,88.19,88.08,88.17,4141.0,80.6033,80.6948,80.5941,80.6765,4141.0
2019-03-05 12:10:00,88.17,88.2,87.92,87.95,7364.0,80.6765,80.7039,80.4477,80.4752,7364.0
2019-03-05 12:20:00,87.94,87.97,87.86,87.86,11487.0,80.466,80.4935,80.3928,80.3928,11487.0
2019-03-05 12:30:00,87.89,87.94,87.77,87.84,6282.0,80.4203,80.466,80.3105,80.3745,6282.0
2019-03-05 12:40:00,87.87,87.87,87.75,87.77,4830.0,80.402,80.402,80.2922,80.3105,4830.0
2019-03-05 12:50:00,87.81,87.96,87.81,87.92,5433.0,80.3471,80.4843,80.3471,80.4477,5433.0
2019-03-05 13:00:00,87.95,87.99,87.87,87.93,6869.0,80.4752,80.5118,80.402,80.4569,6869.0
2019-03-05 13:10:00,87.92,88.08,87.9,88.04,6203.0,80.4477,80.5941,80.4294,80.5575,6203.0
2019-03-05 13:20:00,88.05,88.05,87.69,87.69,21878.0,80.5667,80.5667,80.2373,80.2373,21878.0
2019-03-05 13:30:00,87.7,87.75,87.62,87.74,6665.0,80.2464,80.2922,80.1732,80.283,6665.0
2019-03-05 13:40:00,87.69,87.8,87.65,87.78,7089.0,80.2373,80.3379,80.2007,80.3196,7089.0
2019-03-05 13:50:00,87.78,87.84,87.74,87.76,4885.0,80.3196,80.3745,80.283,80.3013,4885.0
2019-03-05 14:00:00,87.82,87.86,87.69,87.7,15794.0,80.3562,80.3928,80.2373,80.2464,15794.0
2019-03-05 14:10:00,87.72,87.72,87.62,87.7,7200.0,80.2647,80.2647,80.1732,80.2464,7200.0
2019-03-05 14:20:00,87.72,87.82,87.72,87.77,6200.0,80.2647,80.3562,80.2647,80.3105,6200.0
2019-03-05 14:30:00,87.77,87.83,87.72,87.76,6455.0,80.3105,80.3654,80.2647,80.3013,6455.0
2019-03-05 14:40:00,87.75,87.77,87.71,87.76,6915.0,80.2922,80.3105,80.2556,80.3013,6915.0
2019-03-05 14:50:00,87.76,87.83,87.71,87.8,7032.0,80.3013,80.3654,80.2556,80.3379,7032.0
2019-03-05 15:00:00,87.78,87.83,87.71,87.71,9135.0,80.3196,80.3654,80.2556,80.2556,9135.0
2019-03-05 15:10:00,87.7,87.74,87.63,87.63,13925.0,80.2464,80.283,80.1824,80.1824,13925.0
2019-03-05 15:20:00,87.65,87.65,87.54,87.57,21407.0,80.2007,80.2007,80.1,80.1275,21407.0
2019-03-05 15:30:00,87.56,87.85,87.56,87.85,18956.0,80.1183,80.3837,80.1183,80.3837,18956.0
2019-03-05 15:40:00,87.84,88.09,87.84,88.01,39439.0,80.3745,80.6033,80.3745,80.5301,39439.0
2019-03-05 15:50:00,88.02,88.13,87.87,87.92,112197.0,80.5392,80.6399,80.402,80.4477,112197.0
2019-03-06 09:30:00,87.95,88.23,87.7,87.95,32182.0,80.4752,80.7314,80.2464,80.4752,32182.0
2019-03-06 09:40:00,87.87,87.9,87.37,87.42,19314.0,80.402,80.4294,79.9445,79.9902,19314.0
2019-03-06 09:50:00,87.47,87.59,87.22,87.34,8976.0,80.036,80.1458,79.8072,79.917,8976.0
2019-03-06 10:00:00,87.41,87.65,87.26,87.62,10246.0,79.9811,80.2007,79.8438,80.1732,10246.0
2019-03-06 10:10:00,87.63,87.68,87.32,87.4,5714.0,80.1824,80.2281,79.8987,79.9719,5714.0
2019-03-06 10:20:00,87.43,87.49,87.32,87.39,6559.0,79.9994,80.0543,79.8987,79.9628,6559.0
2019-03-06 10:30:00,87.39,87.55,87.28,87.39,3367.0,79.9628,80.1092,79.8621,79.9628,3367.0
2019-03-06 10:40:00,87.35,87.47,87.33,87.45,5750.0,79.9262,80.036,79.9079,80.0177,5750.0
2019-03-06 10:50:00,87.45,87.56,87.42,87.47,6673.0,80.0177,80.1183,79.9902,80.036,6673.0
2019-03-06 11:00:00,87.47,87.77,87.43,87.77,6666.0,80.036,80.3105,79.9994,80.3105,6666.0
2019-03-06 11:10:00,87.75,87.88,87.73,87.78,7652.0,80.2922,80.4111,80.2739,80.3196,7652.0
2019-03-06 11:20:00,87.77,87.86,87.76,87.77,14453.0,80.3105,80.3928,80.3013,80.3105,14453.0
2019-03-06 11:30:00,87.78,87.93,87.77,87.87,5079.0,80.3196,80.4569,80.3105,80.402,5079.0
2019-03-06 11:40:00,87.84,87.85,87.43,87.43,7252.0,80.3745,80.3837,79.9994,79.9994,7252.0
2019-03-06 11:50:00,87.38,87.45,87.34,87.43,12960.0,79.9536,80.0177,79.917,79.9994,12960.0
2019-03-06 12:00:00,87.42,87.63,87.39,87.63,4552.0,79.9902,80.1824,79.9628,80.1824,4552.0
2019-03-06 12:10:00,87.61,87.65,87.51,87.51,4300.0,80.1641,80.2007,80.0726,80.0726,4300.0
2019-03-06 12:20:00,87.46,87.51,87.37,87.41,3699.0,80.0268,80.0726,79.9445,79.9811,3699.0
2019-03-06 12:30:00,87.4,87.47,87.37,87.37,7109.0,79.9719,80.036,79.9445,79.9445,7109.0
2019-03-06 12:40:00,87.38,87.43,87.27,87.27,9525.0,79.9536,79.9994,79.853,79.853,9525.0
2019-03-06 12:50:00,87.29,87.32,87.16,87.17,5353.0,79.8713,79.8987,79.7523,79.7615,5353.0
2019-03-06 13:00:00,87.18,87.21,87.04,87.04,12783.0,79.7706,79.7981,79.6425,79.6425,12783.0
2019-03-06 13:10:00,87.04,87.12,87.02,87.1,6924.0,79.6425,79.7157,79.6242,79.6974,6924.0
2019-03-06 13:20:00,87.09,87.09,86.85,86.85,15846.0,79.6883,79.6883,79.4687,79.4687,15846.0
2019-03-06 13:30:00,86.89,87.01,86.85,87.01,9129.0,79.5053,79.6151,79.4687,79.6151,9129.0
2019-03-06 13:40:00,86.99,87.03,86.93,86.94,3327.0,79.5968,79.6334,79.5419,79.551,3327.0
2019-03-06 13:50:00,86.92,87.05,86.88,87.02,7656.0,79.5327,79.6517,79.4961,79.6242,7656.0
2019-03-06 14:00:00,87.05,87.18,87.04,87.06,5564.0,79.6517,79.7706,79.6425,79.6608,5564.0
2019-03-06 14:10:00,87.03,87.16,86.86,86.86,11948.0,79.6334,79.7523,79.4778,79.4778,11948.0
2019-03-06 14:20:00,86.89,86.94,86.83,86.84,7461.0,79.5053,79.551,79.4504,79.4595,7461.0
2019-03-06 14:30:00,86.85,86.86,86.72,86.72,11081.0,79.4687,79.4778,79.3497,79.3497,11081.0
2019-03-06 14:40:00,86.71,86.71,86.42,86.57,18723.0,79.3406,79.3406,79.0752,79.2125,18723.0
2019-03-06 14:50:00,86.59,86.61,86.49,86.52,8650.0,79.2308,79.2491,79.1393,79.1667,8650.0
2019-03-06 15:00:00,86.5,86.6,86.26,86.31,26266.0,79.1484,79.2399,78.9288,78.9746,26266.0
2019-03-06 15:10:00,86.3,86.32,86.16,86.23,23712.0,78.9654,78.9837,78.8373,78.9014,23712.0
2019-03-06 15:20:00,86.28,86.31,86.19,86.27,9117.0,78.9471,78.9746,78.8648,78.938,9117.0
2019-03-06 15:30:00,86.28,86.51,86.28,86.49,20477.0,78.9471,79.1576,78.9471,79.1393,20477.0
2019-03-06 15:40:00,86.49,86.55,86.41,86.45,35716.0,79.1393,79.1942,79.0661,79.1027,35716.0
2019-03-06 15:50:00,86.45,86.56,86.34,86.36,84785.0,79.1027,79.2033,79.002,79.0203,84785.0
2019-03-07 09:30:00,85.73,86.0,84.86,84.99,57158.0,78.4439,78.6909,77.6478,77.7668,57158.0
2019-03-07 09:40:00,85.22,85.3,84.2,84.24,33295.0,77.9772,78.0504,77.0439,77.0805,33295.0
2019-03-07 09:50:00,84.24,84.78,84.03,84.78,32045.0,77.0805,77.5746,76.8883,77.5746,32045.0
2019-03-07 10:00:00,84.72,85.04,84.59,84.88,28918.0,77.5197,77.8125,77.4008,77.6661,28918.0
2019-03-07 10:10:00,84.88,84.98,84.76,84.81,14846.0,77.6661,77.7576,77.5563,77.6021,14846.0
2019-03-07 10:20:00,84.72,85.09,84.69,85.05,16063.0,77.5197,77.8583,77.4923,77.8217,16063.0
2019-03-07 10:30:00,85.09,85.15,85.0,85.02,15954.0,77.8583,77.9132,77.7759,77.7942,15954.0
2019-03-07 10:40:00,84.99,85.09,84.79,85.06,13333.0,77.7668,77.8583,77.5838,77.8308,13333.0
2019-03-07 10:50:00,85.03,85.05,84.8,84.81,12710.0,77.8034,77.8217,77.5929,77.6021,12710.0
2019-03-07 11:00:00,84.77,84.77,84.42,84.48,16866.0,77.5655,77.5655,77.2452,77.3001,16866.0
2019-03-07 11:10:00,84.51,84.61,84.33,84.56,46623.0,77.3276,77.4191,77.1628,77.3733,46623.0
2019-03-07 11:20:00,84.56,84.87,84.47,84.87,6806.0,77.3733,77.657,77.291,77.657,6806.0
2019-03-07 11:30:00,84.84,85.07,84.84,84.92,10527.0,77.6295,77.84,77.6295,77.7027,10527.0
2019-03-07 11:40:00,84.91,84.94,84.71,84.71,12372.0,77.6936,77.721,77.5106,77.5106,12372.0
2019-03-07 11:50:00,84.7,84.81,84.54,84.81,13863.0,77.5014,77.6021,77.355,77.6021,13863.0
2019-03-07 12:00:00,84.77,84.91,84.7,84.84,10626.0,77.5655,77.6936,77.5014,77.6295,10626.0
2019-03-07 12:10:00,84.84,85.01,84.84,84.85,8644.0,77.6295,77.7851,77.6295,77.6387,8644.0
2019-03-07 12:20:00,84.82,85.11,84.82,85.09,16325.0,77.6112,77.8766,77.6112,77.8583,16325.0
2019-03-07 12:30:00,85.08,85.3,84.97,85.07,19186.0,77.8491,78.0504,77.7485,77.84,19186.0
2019-03-07 12:40:00,85.08,85.16,85.07,85.12,9677.0,77.8491,77.9223,77.84,77.8857,9677.0
2019-03-07 12:50:00,85.12,85.3,85.04,85.23,10976.0,77.8857,78.0504,77.8125,77.9864,10976.0
2019-03-07 13:00:00,85.23,85.23,85.05,85.11,8938.0,77.9864,77.9864,77.8217,77.8766,8938.0
2019-03-07 13:10:00,85.12,85.17,85.06,85.17,10922.0,77.8857,77.9315,77.8308,77.9315,10922.0
2019-03-07 13:20:00,85.18,85.2,85.11,85.12,19007.0,77.9406,77.9589,77.8766,77.8857,19007.0
2019-03-07 13:30:00,85.14,85.14,84.92,84.97,12861.0,77.904,77.904,77.7027,77.7485,12861.0
2019-03-07 13:40:00,84.98,85.04,84.92,85.04,17864.0,77.7576,77.8125,77.7027,77.8125,17864.0
2019-03-07 13:50:00,85.05,85.06,84.94,84.96,16999.0,77.8217,77.8308,77.721,77.7393,16999.0
2019-03-07 14:00:00,85.0,85.07,84.92,84.97,22871.0,77.7759,77.84,77.7027,77.7485,22871.0
2019-03-07 14:10:00,84.98,85.0,84.9,84.95,8159.0,77.7576,77.7759,77.6844,77.7302,8159.0
2019-03-07 14:20:00,84.94,85.02,84.83,84.86,37701.0,77.721,77.7942,77.6204,77.6478,37701.0
2019-03-07 14:30:00,84.88,84.9,84.59,84.61,31787.0,77.6661,77.6844,77.4008,77.4191,31787.0
2019-03-07 14:40:00,84.58,84.64,84.3,84.33,28216.0,77.3916,77.4465,77.1354,77.1628,28216.0
2019-03-07 14:50:00,84.34,84.38,84.08,84.13,32750.0,77.172,77.2086,76.9341,76.9798,32750.0
2019-03-07 15:00:00,84.12,84.13,83.97,84.04,28713.0,76.9707,76.9798,76.8334,76.8975,28713.0
2019-03-07 15:10:00,84.03,84.29,83.96,84.29,25250.0,76.8883,77.1262,76.8243,77.1262,25250.0
2019-03-07 15:20:00,84.29,84.4,84.26,84.26,21658.0,77.1262,77.2269,77.0988,77.0988,21658.0
2019-03-07 15:30:00,84.26,84.49,84.23,84.45,39274.0,77.0988,77.3093,77.0713,77.2727,39274.0
2019-03-07 15:40:00,84.47,84.63,84.37,84.51,52002.0,77.291,77.4374,77.1994,77.3276,52002.0
2019-03-07 15:50:00,84.5,84.64,84.34,84.59,73300.0,77.3184,77.4465,77.172,77.4008,73300.0
2019-03-08 09:30:00,83.14,83.24,80.8,82.02,179612.0,76.074,76.1655,73.9329,75.0492,179612.0
2019-03-08 09:40:00,81.94,82.54,81.93,82.54,46816.0,74.976,75.525,74.9668,75.525,46816.0
2019-03-08 09:50:00,82.48,82.78,82.38,82.41,46298.0,75.4701,75.7446,75.3786,75.406,46298.0
2019-03-08 10:00:00,82.37,82.47,81.61,81.71,37101.0,75.3694,75.4609,74.674,74.7655,37101.0
2019-03-08 10:10:00,81.72,82.19,81.69,81.98,49713.0,74.7747,75.2047,74.7472,75.0126,49713.0
2019-03-08 10:20:00,82.01,82.4,81.95,82.31,23293.0,75.04,75.3969,74.9851,75.3145,23293.0
2019-03-08 10:30:00,82.24,82.45,82.13,82.34,96814.0,75.2505,75.4426,75.1498,75.342,96814.0
2019-03-08 10:40:00,82.31,82.91,82.22,82.84,59182.0,75.3145,75.8635,75.2322,75.7995,59182.0
2019-03-08 10:50:00,82.83,82.83,82.59,82.66,39057.0,75.7903,75.7903,75.5707,75.6348,39057.0
2019-03-08 11:00:00,82.65,82.75,82.49,82.57,37268.0,75.6256,75.7171,75.4792,75.5524,37268.0
2019-03-08 11:10:00,82.58,82.83,82.52,82.7,86453.0,75.5616,75.7903,75.5067,75.6714,86453.0
2019-03-08 11:20:00,82.73,82.95,82.57,82.87,49694.0,75.6988,75.9001,75.5524,75.8269,49694.0
2019-03-08 11:30:00,82.84,82.86,82.55,82.55,11055.0,75.7995,75.8178,75.5341,75.5341,11055.0
2019-03-08 11:40:00,82.55,82.58,82.36,82.41,21903.0,75.5341,75.5616,75.3603,75.406,21903.0
2019-03-08 11:50:00,82.38,82.5,82.22,82.22,37203.0,75.3786,75.4884,75.2322,75.2322,37203.0
2019-03-08 12:00:00,82.2,82.3,82.18,82.18,9240.0,75.2139,75.3054,75.1956,75.1956,9240.0
2019-03-08 12:10:00,82.16,82.22,82.08,82.09,13898.0,75.1773,75.2322,75.1041,75.1132,13898.0
2019-03-08 12:20:00,82.1,82.27,82.1,82.26,11741.0,75.1224,75.2779,75.1224,75.2688,11741.0
2019-03-08 12:30:00,82.24,82.39,82.24,82.25,11647.0,75.2505,75.3877,75.2505,75.2596,11647.0
2019-03-08 12:40:00,82.25,82.31,82.12,82.12,14127.0,75.2596,75.3145,75.1407,75.1407,14127.0
2019-03-08 12:50:00,82.12,82.12,81.95,82.02,18567.0,75.1407,75.1407,74.9851,75.0492,18567.0
2019-03-08 13:00:00,82.0,82.03,81.83,81.84,7375.0,75.0309,75.0583,74.8753,74.8845,7375.0
2019-03-08 13:10:00,81.83,81.96,81.79,81.86,19808.0,74.8753,74.9943,74.8387,74.9028,19808.0
2019-03-08 13:20:00,81.84,81.95,81.82,81.95,10882.0,74.8845,74.9851,74.8662,74.9851,10882.0
2019-03-08 13:30:00,81.94,82.11,81.88,82.11,13723.0,74.976,75.1315,74.9211,75.1315,13723.0
2019-03-08 13:40:00,82.1,82.18,82.07,82.09,12057.0,75.1224,75.1956,75.0949,75.1132,12057.0
2019-03-08 13:50:00,82.11,82.13,82.0,82.04,14067.0,75.1315,75.1498,75.0309,75.0675,14067.0
2019-03-08 14:00:00,82.03,82.14,81.95,82.13,17058.0,75.0583,75.159,74.9851,75.1498,17058.0
2019-03-08 14:10:00,82.15,82.22,82.12,82.21,13281.0,75.1681,75.2322,75.1407,75.223,13281.0
2019-03-08 14:20:00,82.21,82.24,82.18,82.23,10807.0,75.223,75.2505,75.1956,75.2413,10807.0
2019-03-08 14:30:00,82.27,82.49,82.27,82.48,15339.0,75.2779,75.4792,75.2779,75.4701,15339.0
2019-03-08 14:40:00,82.51,82.89,82.49,82.78,54384.0,75.4975,75.8452,75.4792,75.7446,54384.0
2019-03-08 14:50:00,82.76,83.22,82.76,82.97,26458.0,75.7263,76.1472,75.7263,75.9184,26458.0
2019-03-08 15:00:00,82.96,82.96,82.75,82.86,14779.0,75.9093,75.9093,75.7171,75.8178,14779.0
2019-03-08 15:10:00,82.83,82.86,82.62,82.64,23999.0,75.7903,75.8178,75.5982,75.6165,23999.0
2019-03-08 15:20:00,82.65,82.7,82.56,82.56,27379.0,75.6256,75.6714,75.5433,75.5433,27379.0
2019-03-08 15:30:00,82.53,82.76,82.5,82.56,39027.0,75.5158,75.7263,75.4884,75.5433,39027.0
2019-03-08 15:40:00,82.56,82.83,82.56,82.75,48959.0,75.5433,75.7903,75.5433,75.7171,48959.0
2019-03-08 15:50:00,82.77,82.99,82.75,82.95,100605.0,75.7354,75.9367,75.7171,75.9001,100605.0
2019-03-11 09:30:00,83.37,84.0,83.1,83.45,47294.0,76.2844,76.8609,76.0374,76.3576,47294.0
2019-03-11 09:40:00,83.53,83.8,83.4,83.4,24655.0,76.4308,76.6779,76.3119,76.3119,24655.0
2019-03-11 09:50:00,83.46,83.83,83.41,83.78,10005.0,76.3668,76.7053,76.321,76.6596,10005.0
2019-03-11 10:00:00,83.7,84.11,83.69,84.07,35738.0,76.5864,76.9615,76.5772,76.9249,35738.0
2019-03-11 10:10:00,84.09,84.13,83.96,84.07,6209.0,76.9432,76.9798,76.8243,76.9249,6209.0
2019-03-11 10:20:00,84.09,84.24,84.01,84.04,19621.0,76.9432,77.0805,76.87,76.8975,19621.0
2019-03-11 10:30:00,84.05,84.05,83.86,83.96,8886.0,76.9066,76.9066,76.7328,76.8243,8886.0
2019-03-11 10:40:00,84.03,84.45,84.03,84.45,8071.0,76.8883,77.2727,76.8883,77.2727,8071.0
2019-03-11 10:50:00,84.42,84.69,84.38,84.45,11589.0,77.2452,77.4923,77.2086,77.2727,11589.0
2019-03-11 11:00:00,84.41,84.6,84.33,84.57,20469.0,77.2361,77.4099,77.1628,77.3825,20469.0
2019-03-11 11:10:00,84.59,84.63,84.48,84.6,11521.0,77.4008,77.4374,77.3001,77.4099,11521.0
2019-03-11 11:20:00,84.59,84.62,84.44,84.46,22964.0,77.4008,77.4282,77.2635,77.2818,22964.0
2019-03-11 11:30:00,84.46,84.46,84.25,84.4,16329.0,77.2818,77.2818,77.0896,77.2269,16329.0
2019-03-11 11:40:00,84.42,84.56,84.4,84.43,9365.0,77.2452,77.3733,77.2269,77.2544,9365.0
2019-03-11 11:50:00,84.45,84.85,84.44,84.65,25874.0,77.2727,77.6387,77.2635,77.4557,25874.0
2019-03-11 12:00:00,84.64,84.65,84.5,84.6,20574.0,77.4465,77.4557,77.3184,77.4099,20574.0
2019-03-11 12:10:00,84.6,84.72,84.57,84.69,9879.0,77.4099,77.5197,77.3825,77.4923,9879.0
2019-03-11 12:20:00,84.71,84.72,84.52,84.52,10868.0,77.5106,77.5197,77.3367,77.3367,10868.0
2019-03-11 12:30:00,84.51,84.6,84.45,84.5,8676.0,77.3276,77.4099,77.2727,77.3184,8676.0
2019-03-11 12:40:00,84.51,84.6,84.43,84.51,9554.0,77.3276,77.4099,77.2544,77.3276,9554.0
2019-03-11 12:50:00,84.53,84.66,84.53,84.53,8751.0,77.3459,77.4648,77.3459,77.3459,8751.0
2019-03-11 13:00:00,84.53,84.63,84.5,84.61,5045.0,77.3459,77.4374,77.3184,77.4191,5045.0
2019-03-11 13:10:00,84.64,84.88,84.63,84.84,9121.0,77.4465,77.6661,77.4374,77.6295,9121.0
2019-03-11 13:20:00,84.79,84.91,84.76,84.87,5698.0,77.5838,77.6936,77.5563,77.657,5698.0
2019-03-11 13:30:00,84.9,84.98,84.83,84.98,4511.0,77.6844,77.7576,77.6204,77.7576,4511.0
2019-03-11 13:40:00,84.96,84.98,84.78,84.78,5586.0,77.7393,77.7576,77.5746,77.5746,5586.0
2019-03-11 13:50:00,84.72,84.89,84.7,84.88,7799.0,77.5197,77.6753,77.5014,77.6661,7799.0
2019-03-11 14:00:00,84.85,84.92,84.78,84.83,8013.0,77.6387,77.7027,77.5746,77.6204,8013.0
2019-03-11 14:10:00,84.8,84.82,84.71,84.78,5895.0,77.5929,77.6112,77.5106,77.5746,5895.0
2019-03-11 14:20:00,84.82,84.94,84.81,84.9,9316.0,77.6112,77.721,77.6021,77.6844,9316.0
2019-03-11 14:30:00,84.91,84.91,84.76,84.83,8020.0,77.6936,77.6936,77.5563,77.6204,8020.0
2019-03-11 14:40:00,84.79,84.8,84.72,84.72,6500.0,77.5838,77.5929,77.5197,77.5197,6500.0
2019-03-11 14:50:00,84.71,84.75,84.63,84.68,11841.0,77.5106,77.5472,77.4374,77.4831,11841.0
2019-03-11 15:00:00,84.64,84.83,84.6,84.83,7203.0,77.4465,77.6204,77.4099,77.6204,7203.0
2019-03-11 15:10:00,84.82,84.9,84.77,84.9,10971.0,77.6112,77.6844,77.5655,77.6844,10971.0
2019-03-11 15:20:00,84.91,85.0,84.91,84.99,27675.0,77.6936,77.7759,77.6936,77.7668,27675.0
2019-03-11 15:30:00,84.98,85.14,84.96,85.03,52183.0,77.7576,77.904,77.7393,77.8034,52183.0
2019-03-11 15:40:00,85.02,85.3,85.02,85.3,37664.0,77.7942,78.0504,77.7942,78.0504,37664.0
2019-03-11 15:50:00,85.31,85.52,85.27,85.51,121640.0,78.0596,78.2517,78.023,78.2426,121640.0
2019-03-12 09:30:00,85.86,86.13,85.54,85.55,47402.0,78.5628,78.8099,78.27,78.2792,47402.0
2019-03-12 09:40:00,85.45,85.57,85.38,85.45,19799.0,78.1877,78.2975,78.1236,78.1877,19799.0
2019-03-12 09:50:00,85.42,85.57,85.37,85.57,13961.0,78.1602,78.2975,78.1145,78.2975,13961.0
2019-03-12 10:00:00,85.51,85.65,85.41,85.61,25070.0,78.2426,78.3707,78.1511,78.3341,25070.0
2019-03-12 10:10:00,85.6,85.76,85.51,85.73,24695.0,78.3249,78.4713,78.2426,78.4439,24695.0
2019-03-12 10:20:00,85.76,85.8,85.6,85.67,8998.0,78.4713,78.5079,78.3249,78.389,8998.0
2019-03-12 10:30:00,85.72,85.92,85.72,85.82,8432.0,78.4347,78.6177,78.4347,78.5262,8432.0
2019-03-12 10:40:00,85.8,85.94,85.67,85.94,20516.0,78.5079,78.636,78.389,78.636,20516.0
2019-03-12 10:50:00,85.97,85.98,85.8,85.8,12267.0,78.6635,78.6726,78.5079,78.5079,12267.0
2019-03-12 11:00:00,85.78,85.81,85.57,85.64,11291.0,78.4896,78.5171,78.2975,78.3615,11291.0
2019-03-12 11:10:00,85.67,85.67,85.22,85.26,22341.0,78.389,78.389,77.9772,78.0138,22341.0
2019-03-12 11:20:00,85.28,85.36,85.21,85.3,8697.0,78.0321,78.1053,77.9681,78.0504,8697.0
2019-03-12 11:30:00,85.3,85.41,85.25,85.33,11581.0,78.0504,78.1511,78.0047,78.0779,11581.0
2019-03-12 11:40:00,85.38,85.44,85.26,85.27,13054.0,78.1236,78.1785,78.0138,78.023,13054.0
2019-03-12 11:50:00,85.26,85.36,85.23,85.25,8125.0,78.0138,78.1053,77.9864,78.0047,8125.0
2019-03-12 12:00:00,85.23,85.23,85.04,85.21,14473.0,77.9864,77.9864,77.8125,77.9681,14473.0
2019-03-12 12:10:00,85.2,85.34,85.2,85.3,6860.0,77.9589,78.087,77.9589,78.0504,6860.0
2019-03-12 12:20:00,85.31,85.37,85.22,85.37,4764.0,78.0596,78.1145,77.9772,78.1145,4764.0
2019-03-12 12:30:00,85.36,85.4,85.29,85.36,9430.0,78.1053,78.1419,78.0413,78.1053,9430.0
2019-03-12 12:40:00,85.37,85.4,85.22,85.25,9195.0,78.1145,78.1419,77.9772,78.0047,9195.0
2019-03-12 12:50:00,85.23,85.28,85.13,85.28,9842.0,77.9864,78.0321,77.8949,78.0321,9842.0
2019-03-12 13:00:00,85.25,85.3,85.17,85.25,5684.0,78.0047,78.0504,77.9315,78.0047,5684.0
2019-03-12 13:10:00,85.23,85.3,85.16,85.16,4310.0,77.9864,78.0504,77.9223,77.9223,4310.0
2019-03-12 13:20:00,85.19,85.27,85.15,85.19,6140.0,77.9498,78.023,77.9132,77.9498,6140.0
2019-03-12 13:30:00,85.2,85.22,85.15,85.2,3549.0,77.9589,77.9772,77.9132,77.9589,3549.0
2019-03-12 13:40:00,85.21,85.4,85.21,85.38,6291.0,77.9681,78.1419,77.9681,78.1236,6291.0
2019-03-12 13:50:00,85.37,85.42,85.34,85.37,13043.0,78.1145,78.1602,78.087,78.1145,13043.0
2019-03-12 14:00:00,85.35,85.4,85.35,85.37,9929.0,78.0962,78.1419,78.0962,78.1145,9929.0
2019-03-12 14:10:00,85.38,85.41,85.34,85.4,12141.0,78.1236,78.1511,78.087,78.1419,12141.0
2019-03-12 14:20:00,85.38,85.38,85.25,85.29,6833.0,78.1236,78.1236,78.0047,78.0413,6833.0
2019-03-12 14:30:00,85.32,85.41,85.32,85.39,7498.0,78.0687,78.1511,78.0687,78.1328,7498.0
2019-03-12 14:40:00,85.38,85.4,85.35,85.35,14359.0,78.1236,78.1419,78.0962,78.0962,14359.0
2019-03-12 14:50:00,85.34,85.37,85.31,85.36,11281.0,78.087,78.1145,78.0596,78.1053,11281.0
2019-03-12 15:00:00,85.34,85.49,85.29,85.48,15452.0,78.087,78.2243,78.0413,78.2151,15452.0
2019-03-12 15:10:00,85.47,85.49,85.32,85.32,13574.0,78.206,78.2243,78.0687,78.0687,13574.0
2019-03-12 15:20:00,85.34,85.46,85.22,85.45,19628.0,78.087,78.1968,77.9772,78.1877,19628.0
2019-03-12 15:30:00,85.45,85.47,85.34,85.4,26719.0,78.1877,78.206,78.087,78.1419,26719.0
2019-03-12 15:40:00,85.41,85.62,85.38,85.51,33253.0,78.1511,78.3432,78.1236,78.2426,33253.0
2019-03-12 15:50:00,85.5,85.52,85.35,85.47,67324.0,78.2334,78.2517,78.0962,78.206,67324.0
2019-03-13 09:30:00,86.03,86.27,85.62,85.95,39550.0,78.7184,78.938,78.3432,78.6452,39550.0
2019-03-13 09:40:00,85.94,86.4,85.92,86.04,38962.0,78.636,79.0569,78.6177,78.7275,38962.0
2019-03-13 09:50:00,86.03,86.51,86.03,86.48,16144.0,78.7184,79.1576,78.7184,79.1301,16144.0
2019-03-13 10:00:00,86.49,86.58,86.46,86.5,24453.0,79.1393,79.2216,79.1118,79.1484,24453.0
2019-03-13 10:10:00,86.48,86.54,86.39,86.54,11158.0,79.1301,79.185,79.0478,79.185,11158.0
2019-03-13 10:20:00,86.54,86.65,86.5,86.51,16036.0,79.185,79.2857,79.1484,79.1576,16036.0
2019-03-13 10:30:00,86.51,86.62,86.47,86.6,9850.0,79.1576,79.2582,79.121,79.2399,9850.0
2019-03-13 10:40:00,86.59,86.6,86.46,86.51,9769.0,79.2308,79.2399,79.1118,79.1576,9769.0
2019-03-13 10:50:00,86.51,86.55,86.44,86.5,11859.0,79.1576,79.1942,79.0935,79.1484,11859.0
2019-03-13 11:00:00,86.51,86.59,86.41,86.43,14089.0,79.1576,79.2308,79.0661,79.0844,14089.0
2019-03-13 11:10:00,86.4,86.47,86.31,86.4,21282.0,79.0569,79.121,78.9746,79.0569,21282.0
2019-03-13 11:20:00,86.39,86.6,86.39,86.56,24359.0,79.0478,79.2399,79.0478,79.2033,24359.0
2019-03-13 11:30:00,86.54,86.6,86.47,86.6,29985.0,79.185,79.2399,79.121,79.2399,29985.0
2019-03-13 11:40:00,86.57,86.57,86.38,86.44,8139.0,79.2125,79.2125,79.0386,79.0935,8139.0
2019-03-13 11:50:00,86.44,86.53,86.41,86.53,7321.0,79.0935,79.1759,79.0661,79.1759,7321.0
2019-03-13 12:00:00,86.53,86.73,86.51,86.73,12931.0,79.1759,79.3589,79.1576,79.3589,12931.0
2019-03-13 12:10:00,86.73,86.84,86.62,86.62,12845.0,79.3589,79.4595,79.2582,79.2582,12845.0
2019-03-13 12:20:00,86.62,86.64,86.56,86.62,7832.0,79.2582,79.2765,79.2033,79.2582,7832.0
2019-03-13 12:30:00,86.61,86.65,86.55,86.64,7213.0,79.2491,79.2857,79.1942,79.2765,7213.0
2019-03-13 12:40:00,86.62,86.86,86.58,86.59,52716.0,79.2582,79.4778,79.2216,79.2308,52716.0
2019-03-13 12:50:00,86.62,86.66,86.48,86.55,32516.0,79.2582,79.2948,79.1301,79.1942,32516.0
2019-03-13 13:00:00,86.57,86.58,86.5,86.5,10554.0,79.2125,79.2216,79.1484,79.1484,10554.0
2019-03-13 13:10:00,86.5,86.54,86.49,86.52,3309.0,79.1484,79.185,79.1393,79.1667,3309.0
2019-03-13 13:20:00,86.51,86.51,86.42,86.5,9578.0,79.1576,79.1576,79.0752,79.1484,9578.0
2019-03-13 13:30:00,86.49,86.54,86.48,86.53,7398.0,79.1393,79.185,79.1301,79.1759,7398.0
2019-03-13 13:40:00,86.52,86.66,86.51,86.65,16266.0,79.1667,79.2948,79.1576,79.2857,16266.0
2019-03-13 13:50:00,86.66,86.75,86.66,86.75,6769.0,79.2948,79.3772,79.2948,79.3772,6769.0
2019-03-13 14:00:00,86.79,86.81,86.74,86.79,12642.0,79.4138,79.4321,79.368,79.4138,12642.0
2019-03-13 14:10:00,86.78,86.82,86.63,86.67,10601.0,79.4046,79.4412,79.2674,79.304,10601.0
2019-03-13 14:20:00,86.63,86.74,86.56,86.68,13180.0,79.2674,79.368,79.2033,79.3131,13180.0
2019-03-13 14:30:00,86.68,86.69,86.54,86.62,11844.0,79.3131,79.3223,79.185,79.2582,11844.0
2019-03-13 14:40:00,86.63,86.7,86.42,86.43,30572.0,79.2674,79.3314,79.0752,79.0844,30572.0
2019-03-13 14:50:00,86.45,86.55,86.33,86.34,18969.0,79.1027,79.1942,78.9929,79.002,18969.0
2019-03-13 15:00:00,86.31,86.43,86.25,86.34,12707.0,78.9746,79.0844,78.9197,79.002,12707.0
2019-03-13 15:10:00,86.38,86.38,86.19,86.25,11415.0,79.0386,79.0386,78.8648,78.9197,11415.0
2019-03-13 15:20:00,86.23,86.36,86.17,86.34,16082.0,78.9014,79.0203,78.8465,79.002,16082.0
2019-03-13 15:30:00,86.32,86.44,86.31,86.4,22148.0,78.9837,79.0935,78.9746,79.0569,22148.0
2019-03-13 15:40:00,86.39,86.42,86.14,86.14,33654.0,79.0478,79.0752,78.819,78.819,33654.0
2019-03-13 15:50:00,86.16,86.26,86.14,86.23,88081.0,78.8373,78.9288,78.819,78.9014,88081.0
2019-03-14 09:30:00,85.83,86.2,85.75,86.12,31774.0,78.876,79.216,78.8025,79.1425,31774.0
2019-03-14 09:40:00,86.05,86.14,85.9,85.93,15243.0,79.0782,79.1609,78.9403,78.9679,15243.0
2019-03-14 09:50:00,85.98,86.14,85.67,85.67,11238.0,79.0138,79.1609,78.729,78.729,11238.0
2019-03-14 10:00:00,85.69,85.74,85.29,85.35,6006.0,78.7473,78.7933,78.3797,78.4349,6006.0
2019-03-14 10:10:00,85.42,85.47,85.34,85.45,8813.0,78.4992,78.5452,78.4257,78.5268,8813.0
2019-03-14 10:20:00,85.48,85.52,85.39,85.39,7518.0,78.5544,78.5911,78.4716,78.4716,7518.0
2019-03-14 10:30:00,85.38,85.51,85.32,85.38,7098.0,78.4625,78.5819,78.4073,78.4625,7098.0
2019-03-14 10:40:00,85.35,85.5,85.35,85.35,12217.0,78.4349,78.5727,78.4349,78.4349,12217.0
2019-03-14 10:50:00,85.28,85.29,85.1,85.23,7075.0,78.3706,78.3797,78.2051,78.3246,7075.0
2019-03-14 11:00:00,85.26,85.26,85.09,85.21,5491.0,78.3522,78.3522,78.196,78.3062,5491.0
2019-03-14 11:10:00,85.19,85.48,85.19,85.42,15521.0,78.2879,78.5544,78.2879,78.4992,15521.0
2019-03-14 11:20:00,85.43,85.44,85.13,85.13,12485.0,78.5084,78.5176,78.2327,78.2327,12485.0
2019-03-14 11:30:00,85.1,85.18,85.01,85.05,7478.0,78.2051,78.2787,78.1224,78.1592,7478.0
2019-03-14 11:40:00,85.03,85.03,84.73,84.92,20682.0,78.1408,78.1408,77.8651,78.0397,20682.0
2019-03-14 11:50:00,84.93,85.02,84.72,84.75,6816.0,78.0489,78.1316,77.8559,77.8835,6816.0
2019-03-14 12:00:00,84.77,84.95,84.76,84.94,8806.0,77.9019,78.0673,77.8927,78.0581,8806.0
2019-03-14 12:10:00,84.96,84.96,84.85,84.87,5307.0,78.0765,78.0765,77.9754,77.9938,5307.0
2019-03-14 12:20:00,84.88,84.9,84.78,84.9,6136.0,78.003,78.0213,77.9111,78.0213,6136.0
2019-03-14 12:30:00,84.9,85.05,84.9,85.04,4494.0,78.0213,78.1592,78.0213,78.15,4494.0
2019-03-14 12:40:00,85.06,85.1,85.04,85.1,5405.0,78.1684,78.2051,78.15,78.2051,5405.0
2019-03-14 12:50:00,85.08,85.08,84.91,84.98,11524.0,78.1868,78.1868,78.0305,78.0949,11524.0
2019-03-14 13:00:00,84.99,85.02,84.92,84.95,2215.0,78.1041,78.1316,78.0397,78.0673,2215.0
2019-03-14 13:10:00,84.95,84.97,84.88,84.88,4701.0,78.0673,78.0857,78.003,78.003,4701.0
2019-03-14 13:20:00,84.91,84.91,84.79,84.89,11193.0,78.0305,78.0305,77.9203,78.0122,11193.0
2019-03-14 13:30:00,84.87,84.92,84.76,84.79,12607.0,77.9938,78.0397,77.8927,77.9203,12607.0
2019-03-14 13:40:00,84.77,84.81,84.65,84.68,7422.0,77.9019,77.9386,77.7916,77.8192,7422.0
2019-03-14 13:50:00,84.67,84.72,84.58,84.61,14695.0,77.81,77.8559,77.7273,77.7548,14695.0
2019-03-14 14:00:00,84.59,84.72,84.58,84.72,8358.0,77.7365,77.8559,77.7273,77.8559,8358.0
2019-03-14 14:10:00,84.73,84.76,84.65,84.76,8572.0,77.8651,77.8927,77.7916,77.8927,8572.0
2019-03-14 14:20:00,84.76,84.9,84.75,84.9,10383.0,77.8927,78.0213,77.8835,78.0213,10383.0
2019-03-14 14:30:00,84.87,84.89,84.81,84.87,5875.0,77.9938,78.0122,77.9386,77.9938,5875.0
2019-03-14 14:40:00,84.88,84.93,84.84,84.89,17046.0,78.003,78.0489,77.9662,78.0122,17046.0
2019-03-14 14:50:00,84.87,85.09,84.85,85.06,34070.0,77.9938,78.196,77.9754,78.1684,34070.0
2019-03-14 15:00:00,85.04,85.1,85.0,85.05,8585.0,78.15,78.2051,78.1132,78.1592,8585.0
2019-03-14 15:10:00,85.05,85.07,84.93,84.93,9042.0,78.1592,78.1776,78.0489,78.0489,9042.0
2019-03-14 15:20:00,84.91,84.92,84.82,84.87,29654.0,78.0305,78.0397,77.9478,77.9938,29654.0
2019-03-14 15:30:00,84.88,85.01,84.88,84.94,19941.0,78.003,78.1224,78.003,78.0581,19941.0
2019-03-14 15:40:00,84.94,84.98,84.86,84.87,34191.0,78.0581,78.0949,77.9846,77.9938,34191.0
2019-03-14 15:50:00,84.86,84.86,84.65,84.73,82287.0,77.9846,77.9846,77.7916,77.8651,82287.0
2019-03-15 09:30:00,85.07,85.66,85.07,85.51,189214.0,78.1776,78.7198,78.1776,78.5819,189214.0
2019-03-15 09:40:00,85.56,85.94,85.56,85.83,20440.0,78.6279,78.9771,78.6279,78.876,20440.0
2019-03-15 09:50:00,85.85,86.0,85.77,85.84,14758.0,78.8944,79.0322,78.8209,78.8852,14758.0
2019-03-15 10:00:00,85.77,85.99,85.64,85.65,16928.0,78.8209,79.023,78.7014,78.7106,16928.0
2019-03-15 10:10:00,85.65,85.7,85.46,85.55,7972.0,78.7106,78.7565,78.536,78.6187,7972.0
2019-03-15 10:20:00,85.46,85.6,85.24,85.5,21246.0,78.536,78.6646,78.3338,78.5727,21246.0
2019-03-15 10:30:00,85.5,85.62,85.39,85.39,11134.0,78.5727,78.683,78.4716,78.4716,11134.0
2019-03-15 10:40:00,85.4,85.45,85.28,85.31,10340.0,78.4808,78.5268,78.3706,78.3981,10340.0
2019-03-15 10:50:00,85.31,85.42,85.24,85.42,11455.0,78.3981,78.4992,78.3338,78.4992,11455.0
2019-03-15 11:00:00,85.39,85.45,85.32,85.34,7172.0,78.4716,78.5268,78.4073,78.4257,7172.0
2019-03-15 11:10:00,85.38,85.49,85.29,85.31,44436.0,78.4625,78.5635,78.3797,78.3981,44436.0
2019-03-15 11:20:00,85.3,85.35,85.25,85.31,21816.0,78.3889,78.4349,78.343,78.3981,21816.0
2019-03-15 11:30:00,85.3,85.32,85.11,85.17,22747.0,78.3889,78.4073,78.2143,78.2695,22747.0
2019-03-15 11:40:00,85.15,85.44,85.15,85.39,14143.0,78.2511,78.5176,78.2511,78.4716,14143.0
2019-03-15 11:50:00,85.4,85.51,85.32,85.4,19695.0,78.4808,78.5819,78.4073,78.4808,19695.0
2019-03-15 12:00:00,85.38,85.4,85.35,85.4,21090.0,78.4625,78.4808,78.4349,78.4808,21090.0
2019-03-15 12:10:00,85.4,85.58,85.4,85.54,7045.0,78.4808,78.6463,78.4808,78.6095,7045.0
2019-03-15 12:20:00,85.51,85.57,85.41,85.45,3900.0,78.5819,78.6371,78.49,78.5268,3900.0
2019-03-15 12:30:00,85.44,85.55,85.4,85.53,5306.0,78.5176,78.6187,78.4808,78.6003,5306.0
2019-03-15 12:40:00,85.53,85.86,85.5,85.81,43960.0,78.6003,78.9036,78.5727,78.8576,43960.0
2019-03-15 12:50:00,85.81,85.92,85.76,85.92,23480.0,78.8576,78.9587,78.8117,78.9587,23480.0
2019-03-15 13:00:00,85.93,85.99,85.82,85.98,20501.0,78.9679,79.023,78.8668,79.0138,20501.0
2019-03-15 13:10:00,86.0,86.0,85.84,85.84,14808.0,79.0322,79.0322,78.8852,78.8852,14808.0
2019-03-15 13:20:00,85.83,85.83,85.65,85.71,13019.0,78.876,78.876,78.7106,78.7657,13019.0
2019-03-15 13:30:00,85.69,85.76,85.67,85.74,18323.0,78.7473,78.8117,78.729,78.7933,18323.0
2019-03-15 13:40:00,85.76,85.92,85.71,85.91,6720.0,78.8117,78.9587,78.7657,78.9495,6720.0
2019-03-15 13:50:00,85.91,85.91,85.74,85.79,8164.0,78.9495,78.9495,78.7933,78.8392,8164.0
2019-03-15 14:00:00,85.78,85.79,85.69,85.71,12958.0,78.83,78.8392,78.7473,78.7657,12958.0
2019-03-15 14:10:00,85.7,85.7,85.59,85.61,8025.0,78.7565,78.7565,78.6554,78.6738,8025.0
2019-03-15 14:20:00,85.62,85.68,85.58,85.61,19475.0,78.683,78.7382,78.6463,78.6738,19475.0
2019-03-15 14:30:00,85.63,85.73,85.62,85.73,8922.0,78.6922,78.7841,78.683,78.7841,8922.0
2019-03-15 14:40:00,85.73,85.83,85.72,85.76,8479.0,78.7841,78.876,78.7749,78.8117,8479.0
2019-03-15 14:50:00,85.73,85.73,85.57,85.57,16774.0,78.7841,78.7841,78.6371,78.6371,16774.0
2019-03-15 15:00:00,85.59,85.65,85.54,85.55,6958.0,78.6554,78.7106,78.6095,78.6187,6958.0
2019-03-15 15:10:00,85.55,85.55,85.39,85.47,13750.0,78.6187,78.6187,78.4716,78.5452,13750.0
2019-03-15 15:20:00,85.47,85.52,85.38,85.38,21024.0,78.5452,78.5911,78.4625,78.4625,21024.0
2019-03-15 15:30:00,85.4,85.42,85.17,85.2,21816.0,78.4808,78.4992,78.2695,78.297,21816.0
2019-03-15 15:40:00,85.21,85.31,85.16,85.26,63442.0,78.3062,78.3981,78.2603,78.3522,63442.0
2019-03-15 15:50:00,85.26,85.43,85.17,85.41,119658.0,78.3522,78.5084,78.2695,78.49,119658.0
2019-03-18 09:30:00,85.59,85.86,85.0,85.07,63881.0,78.6554,78.9036,78.1132,78.1776,63881.0
2019-03-18 09:40:00,85.07,85.33,85.0,85.17,14718.0,78.1776,78.4165,78.1132,78.2695,14718.0
2019-03-18 09:50:00,85.24,85.35,85.0,85.11,22085.0,78.3338,78.4349,78.1132,78.2143,22085.0
2019-03-18 10:00:00,85.2,85.47,85.14,85.34,10978.0,78.297,78.5452,78.2419,78.4257,10978.0
2019-03-18 10:10:00,85.29,85.39,85.23,85.36,8104.0,78.3797,78.4716,78.3246,78.4441,8104.0
2019-03-18 10:20:00,85.38,85.53,85.25,85.29,12158.0,78.4625,78.6003,78.343,78.3797,12158.0
2019-03-18 10:30:00,85.29,85.37,85.16,85.18,12668.0,78.3797,78.4533,78.2603,78.2787,12668.0
2019-03-18 10:40:00,85.17,85.44,85.17,85.44,6911.0,78.2695,78.5176,78.2695,78.5176,6911.0
2019-03-18 10:50:00,85.41,85.77,85.4,85.72,26472.0,78.49,78.8209,78.4808,78.7749,26472.0
2019-03-18 11:00:00,85.73,85.82,85.67,85.82,7245.0,78.7841,78.8668,78.729,78.8668,7245.0
2019-03-18 11:10:00,85.79,85.79,85.44,85.44,13280.0,78.8392,78.8392,78.5176,78.5176,13280.0
2019-03-18 11:20:00,85.44,85.5,85.28,85.35,23560.0,78.5176,78.5727,78.3706,78.4349,23560.0
2019-03-18 11:30:00,85.35,85.45,85.31,85.4,9883.0,78.4349,78.5268,78.3981,78.4808,9883.0
2019-03-18 11:40:00,85.42,85.43,85.33,85.39,8307.0,78.4992,78.5084,78.4165,78.4716,8307.0
2019-03-18 11:50:00,85.4,85.48,85.35,85.48,9113.0,78.4808,78.5544,78.4349,78.5544,9113.0
2019-03-18 12:00:00,85.48,85.51,85.43,85.51,6425.0,78.5544,78.5819,78.5084,78.5819,6425.0
2019-03-18 12:10:00,85.47,85.59,85.45,85.59,5651.0,78.5452,78.6554,78.5268,78.6554,5651.0
2019-03-18 12:20:00,85.55,85.71,85.55,85.69,6931.0,78.6187,78.7657,78.6187,78.7473,6931.0
2019-03-18 12:30:00,85.65,85.74,85.61,85.71,13996.0,78.7106,78.7933,78.6738,78.7657,13996.0
2019-03-18 12:40:00,85.68,85.71,85.65,85.7,4115.0,78.7382,78.7657,78.7106,78.7565,4115.0
2019-03-18 12:50:00,85.71,85.8,85.7,85.76,7010.0,78.7657,78.8484,78.7565,78.8117,7010.0
2019-03-18 13:00:00,85.77,85.84,85.73,85.82,6706.0,78.8209,78.8852,78.7841,78.8668,6706.0
2019-03-18 13:10:00,85.81,85.88,85.79,85.81,8924.0,78.8576,78.9219,78.8392,78.8576,8924.0
2019-03-18 13:20:00,85.83,85.89,85.78,85.84,5087.0,78.876,78.9311,78.83,78.8852,5087.0
2019-03-18 13:30:00,85.83,85.89,85.78,85.87,5753.0,78.876,78.9311,78.83,78.9128,5753.0
2019-03-18 13:40:00,85.87,85.91,85.84,85.91,5953.0,78.9128,78.9495,78.8852,78.9495,5953.0
2019-03-18 13:50:00,85.89,85.92,85.87,85.9,10325.0,78.9311,78.9587,78.9128,78.9403,10325.0
2019-03-18 14:00:00,85.89,86.01,85.89,85.97,6538.0,78.9311,79.0414,78.9311,79.0047,6538.0
2019-03-18 14:10:00,85.96,85.98,85.87,85.89,8053.0,78.9955,79.0138,78.9128,78.9311,8053.0
2019-03-18 14:20:00,85.87,86.0,85.87,85.98,9483.0,78.9128,79.0322,78.9128,79.0138,9483.0
2019-03-18 14:30:00,85.96,86.04,85.93,86.03,9096.0,78.9955,79.069,78.9679,79.0598,9096.0
2019-03-18 14:40:00,86.03,86.15,86.02,86.13,10474.0,79.0598,79.1701,79.0506,79.1517,10474.0
2019-03-18 14:50:00,86.13,86.19,86.11,86.17,7131.0,79.1517,79.2068,79.1333,79.1885,7131.0
2019-03-18 15:00:00,86.17,86.17,86.02,86.04,10514.0,79.1885,79.1885,79.0506,79.069,10514.0
2019-03-18 15:10:00,86.05,86.18,85.99,86.17,10903.0,79.0782,79.1976,79.023,79.1885,10903.0
2019-03-18 15:20:00,86.19,86.2,86.13,86.13,10513.0,79.2068,79.216,79.1517,79.1517,10513.0
2019-03-18 15:30:00,86.13,86.31,86.12,86.25,18693.0,79.1517,79.3171,79.1425,79.262,18693.0
2019-03-18 15:40:00,86.26,86.42,86.24,86.4,46679.0,79.2712,79.4182,79.2528,79.3998,46679.0
2019-03-18 15:50:00,86.4,86.44,86.29,86.43,54057.0,79.3998,79.4366,79.2987,79.4274,54057.0
2019-03-19 09:30:00,87.35,87.35,86.92,86.98,46207.0,80.2728,80.2728,79.8777,79.9328,46207.0
2019-03-19 09:40:00,86.96,86.99,86.62,86.7,22160.0,79.9144,79.942,79.602,79.6755,22160.0
2019-03-19 09:50:00,86.7,86.75,86.3,86.44,18199.0,79.6755,79.7215,79.3079,79.4366,18199.0
2019-03-19 10:00:00,86.48,86.67,86.41,86.67,27311.0,79.4733,79.6479,79.409,79.6479,27311.0
2019-03-19 10:10:00,86.67,86.79,86.61,86.72,22484.0,79.6479,79.7582,79.5928,79.6939,22484.0
2019-03-19 10:20:00,86.69,86.71,86.52,86.52,9727.0,79.6663,79.6847,79.5101,79.5101,9727.0
2019-03-19 10:30:00,86.52,86.52,86.29,86.32,7241.0,79.5101,79.5101,79.2987,79.3263,7241.0
2019-03-19 10:40:00,86.3,86.31,86.05,86.22,28461.0,79.3079,79.3171,79.0782,79.2344,28461.0
2019-03-19 10:50:00,86.23,86.26,86.16,86.16,14941.0,79.2436,79.2712,79.1793,79.1793,14941.0
2019-03-19 11:00:00,86.16,86.23,86.05,86.17,10336.0,79.1793,79.2436,79.0782,79.1885,10336.0
2019-03-19 11:10:00,86.12,86.35,86.01,86.05,27177.0,79.1425,79.3539,79.0414,79.0782,27177.0
2019-03-19 11:20:00,86.02,86.08,85.88,85.88,14479.0,79.0506,79.1057,78.9219,78.9219,14479.0
2019-03-19 11:30:00,85.91,86.0,85.82,85.91,12848.0,78.9495,79.0322,78.8668,78.9495,12848.0
2019-03-19 11:40:00,85.87,86.16,85.85,86.16,14723.0,78.9128,79.1793,78.8944,79.1793,14723.0
2019-03-19 11:50:00,86.19,86.19,86.02,86.09,16487.0,79.2068,79.2068,79.0506,79.1149,16487.0
2019-03-19 12:00:00,86.1,86.12,85.97,85.98,13502.0,79.1241,79.1425,79.0047,79.0138,13502.0
2019-03-19 12:10:00,86.0,86.0,85.93,85.95,13597.0,79.0322,79.0322,78.9679,78.9863,13597.0
2019-03-19 12:20:00,85.92,85.99,85.84,85.89,6237.0,78.9587,79.023,78.8852,78.9311,6237.0
2019-03-19 12:30:00,85.92,85.93,85.83,85.86,11912.0,78.9587,78.9679,78.876,78.9036,11912.0
2019-03-19 12:40:00,85.89,85.91,85.39,85.44,13644.0,78.9311,78.9495,78.4716,78.5176,13644.0
2019-03-19 12:50:00,85.39,85.59,85.37,85.59,27610.0,78.4716,78.6554,78.4533,78.6554,27610.0
2019-03-19 13:00:00,85.57,85.8,85.54,85.59,11274.0,78.6371,78.8484,78.6095,78.6554,11274.0
2019-03-19 13:10:00,85.59,85.71,85.59,85.7,3504.0,78.6554,78.7657,78.6554,78.7565,3504.0
2019-03-19 13:20:00,85.7,85.77,85.57,85.59,6887.0,78.7565,78.8209,78.6371,78.6554,6887.0
2019-03-19 13:30:00,85.61,85.66,85.56,85.58,6216.0,78.6738,78.7198,78.6279,78.6463,6216.0
2019-03-19 13:40:00,85.56,85.59,85.4,85.51,7360.0,78.6279,78.6554,78.4808,78.5819,7360.0
2019-03-19 13:50:00,85.52,85.56,85.25,85.36,18230.0,78.5911,78.6279,78.343,78.4441,18230.0
2019-03-19 14:00:00,85.39,85.41,85.3,85.36,18920.0,78.4716,78.49,78.3889,78.4441,18920.0
2019-03-19 14:10:00,85.38,85.38,85.25,85.33,10712.0,78.4625,78.4625,78.343,78.4165,10712.0
2019-03-19 14:20:00,85.3,85.35,85.25,85.3,10387.0,78.3889,78.4349,78.343,78.3889,10387.0
2019-03-19 14:30:00,85.3,85.42,85.23,85.42,9196.0,78.3889,78.4992,78.3246,78.4992,9196.0
2019-03-19 14:40:00,85.41,85.62,85.41,85.54,15581.0,78.49,78.683,78.49,78.6095,15581.0
2019-03-19 14:50:00,85.55,85.55,85.33,85.35,6538.0,78.6187,78.6187,78.4165,78.4349,6538.0
2019-03-19 15:00:00,85.38,85.39,85.25,85.3,7660.0,78.4625,78.4716,78.343,78.3889,7660.0
2019-03-19 15:10:00,85.33,85.37,85.16,85.2,9606.0,78.4165,78.4533,78.2603,78.297,9606.0
2019-03-19 15:20:00,85.17,85.18,85.01,85.03,12998.0,78.2695,78.2787,78.1224,78.1408,12998.0
2019-03-19 15:30:00,85.05,85.2,84.9,84.94,25127.0,78.1592,78.297,78.0213,78.0581,25127.0
2019-03-19 15:40:00,84.9,85.1,84.87,85.1,30271.0,78.0213,78.2051,77.9938,78.2051,30271.0
2019-03-19 15:50:00,85.08,85.25,84.94,85.25,49231.0,78.1868,78.343,78.0581,78.343,49231.0
2019-03-20 09:30:00,85.25,85.34,84.93,85.16,16327.0,78.343,78.4257,78.0489,78.2603,16327.0
2019-03-20 09:40:00,85.1,85.15,84.85,84.95,21554.0,78.2051,78.2511,77.9754,78.0673,21554.0
2019-03-20 09:50:00,84.97,85.01,84.73,84.76,21604.0,78.0857,78.1224,77.8651,77.8927,21604.0
2019-03-20 10:00:00,84.79,84.84,84.54,84.8,18114.0,77.9203,77.9662,77.6905,77.9294,18114.0
2019-03-20 10:10:00,84.8,84.93,84.59,84.67,6720.0,77.9294,78.0489,77.7365,77.81,6720.0
2019-03-20 10:20:00,84.66,84.74,84.55,84.64,7070.0,77.8008,77.8743,77.6997,77.7824,7070.0
2019-03-20 10:30:00,84.64,84.75,84.52,84.58,14936.0,77.7824,77.8835,77.6721,77.7273,14936.0
2019-03-20 10:40:00,84.61,84.98,84.59,84.91,16116.0,77.7548,78.0949,77.7365,78.0305,16116.0
2019-03-20 10:50:00,84.94,85.0,84.77,84.78,5209.0,78.0581,78.1132,77.9019,77.9111,5209.0
2019-03-20 11:00:00,84.8,84.94,84.79,84.89,7650.0,77.9294,78.0581,77.9203,78.0122,7650.0
2019-03-20 11:10:00,84.87,84.9,84.73,84.86,9868.0,77.9938,78.0213,77.8651,77.9846,9868.0
2019-03-20 11:20:00,84.84,84.87,84.8,84.84,5724.0,77.9662,77.9938,77.9294,77.9662,5724.0
2019-03-20 11:30:00,84.83,84.85,84.7,84.74,5600.0,77.957,77.9754,77.8376,77.8743,5600.0
2019-03-20 11:40:00,84.69,84.73,84.58,84.61,5971.0,77.8284,77.8651,77.7273,77.7548,5971.0
2019-03-20 11:50:00,84.59,84.62,84.34,84.37,10318.0,77.7365,77.764,77.5067,77.5343,10318.0
2019-03-20 12:00:00,84.38,84.52,84.33,84.52,6670.0,77.5435,77.6721,77.4975,77.6721,6670.0
2019-03-20 12:10:00,84.5,84.52,84.37,84.37,4775.0,77.6538,77.6721,77.5343,77.5343,4775.0
2019-03-20 12:20:00,84.31,84.39,84.3,84.36,6122.0,77.4791,77.5527,77.47,77.5251,6122.0
2019-03-20 12:30:00,84.36,84.37,83.91,84.04,12923.0,77.5251,77.5343,77.1116,77.231,12923.0
2019-03-20 12:40:00,84.08,84.17,84.0,84.04,5305.0,77.2678,77.3505,77.1943,77.231,5305.0
2019-03-20 12:50:00,84.04,84.13,83.97,84.09,5785.0,77.231,77.3137,77.1667,77.277,5785.0
2019-03-20 13:00:00,84.07,84.26,84.06,84.22,4053.0,77.2586,77.4332,77.2494,77.3964,4053.0
2019-03-20 13:10:00,84.27,84.36,84.27,84.29,5100.0,77.4424,77.5251,77.4424,77.4608,5100.0
2019-03-20 13:20:00,84.26,84.33,84.25,84.28,5142.0,77.4332,77.4975,77.424,77.4516,5142.0
2019-03-20 13:30:00,84.28,84.45,84.28,84.45,4490.0,77.4516,77.6078,77.4516,77.6078,4490.0
2019-03-20 13:40:00,84.44,84.47,84.39,84.45,5355.0,77.5986,77.6262,77.5527,77.6078,5355.0
2019-03-20 13:50:00,84.43,84.53,84.3,84.3,11325.0,77.5894,77.6813,77.47,77.47,11325.0
2019-03-20 14:00:00,84.4,85.08,84.4,84.75,40519.0,77.5619,78.1868,77.5619,77.8835,40519.0
2019-03-20 14:10:00,84.77,84.91,84.53,84.53,7153.0,77.9019,78.0305,77.6813,77.6813,7153.0
2019-03-20 14:20:00,84.57,84.87,84.54,84.83,16673.0,77.7181,77.9938,77.6905,77.957,16673.0
2019-03-20 14:30:00,84.8,85.11,84.75,85.1,12383.0,77.9294,78.2143,77.8835,78.2051,12383.0
2019-03-20 14:40:00,85.11,85.11,84.91,85.01,6011.0,78.2143,78.2143,78.0305,78.1224,6011.0
2019-03-20 14:50:00,85.03,85.12,84.92,84.98,13660.0,78.1408,78.2235,78.0397,78.0949,13660.0
2019-03-20 15:00:00,84.97,85.1,84.83,84.93,12855.0,78.0857,78.2051,77.957,78.0489,12855.0
2019-03-20 15:10:00,84.95,84.98,84.84,84.84,7668.0,78.0673,78.0949,77.9662,77.9662,7668.0
2019-03-20 15:20:00,84.85,84.85,84.59,84.69,5808.0,77.9754,77.9754,77.7365,77.8284,5808.0
2019-03-20 15:30:00,84.69,84.69,84.32,84.43,19604.0,77.8284,77.8284,77.4883,77.5894,19604.0
2019-03-20 15:40:00,84.41,84.69,84.4,84.56,34303.0,77.571,77.8284,77.5619,77.7089,34303.0
2019-03-20 15:50:00,84.56,84.59,84.4,84.42,48077.0,77.7089,77.7365,77.5619,77.5802,48077.0
2019-03-21 09:30:00,84.44,84.76,84.26,84.45,37810.0,77.5986,77.8927,77.4332,77.6078,37810.0
2019-03-21 09:40:00,84.44,84.75,84.42,84.65,12733.0,77.5986,77.8835,77.5802,77.7916,12733.0
2019-03-21 09:50:00,84.54,84.73,84.47,84.67,24381.0,77.6905,77.8651,77.6262,77.81,24381.0
2019-03-21 10:00:00,84.67,84.98,84.67,84.95,14447.0,77.81,78.0949,77.81,78.0673,14447.0
2019-03-21 10:10:00,84.91,85.04,84.9,84.92,23742.0,78.0305,78.15,78.0213,78.0397,23742.0
2019-03-21 10:20:00,84.96,85.36,84.93,85.33,58216.0,78.0765,78.4441,78.0489,78.4165,58216.0
2019-03-21 10:30:00,85.34,85.62,85.32,85.62,13720.0,78.4257,78.683,78.4073,78.683,13720.0
2019-03-21 10:40:00,85.6,85.75,85.47,85.75,21152.0,78.6646,78.8025,78.5452,78.8025,21152.0
2019-03-21 10:50:00,85.72,85.87,85.7,85.79,7524.0,78.7749,78.9128,78.7565,78.8392,7524.0
2019-03-21 11:00:00,85.82,85.97,85.79,85.84,10333.0,78.8668,79.0047,78.8392,78.8852,10333.0
2019-03-21 11:10:00,85.83,85.84,85.72,85.79,9470.0,78.876,78.8852,78.7749,78.8392,9470.0
2019-03-21 11:20:00,85.8,85.9,85.73,85.8,7960.0,78.8484,78.9403,78.7841,78.8484,7960.0
2019-03-21 11:30:00,85.75,85.94,85.7,85.91,10920.0,78.8025,78.9771,78.7565,78.9495,10920.0
2019-03-21 11:40:00,85.87,86.11,85.87,86.0,32059.0,78.9128,79.1333,78.9128,79.0322,32059.0
2019-03-21 11:50:00,86.0,86.02,85.92,86.0,24635.0,79.0322,79.0506,78.9587,79.0322,24635.0
2019-03-21 12:00:00,85.97,86.01,85.89,86.0,14182.0,79.0047,79.0414,78.9311,79.0322,14182.0
2019-03-21 12:10:00,86.01,86.02,85.88,85.89,13001.0,79.0414,79.0506,78.9219,78.9311,13001.0
2019-03-21 12:20:00,85.89,85.9,85.73,85.76,13240.0,78.9311,78.9403,78.7841,78.8117,13240.0
2019-03-21 12:30:00,85.73,85.78,85.67,85.7,10708.0,78.7841,78.83,78.729,78.7565,10708.0
2019-03-21 12:40:00,85.72,85.82,85.72,85.8,4500.0,78.7749,78.8668,78.7749,78.8484,4500.0
2019-03-21 12:50:00,85.84,85.93,85.82,85.9,8997.0,78.8852,78.9679,78.8668,78.9403,8997.0
2019-03-21 13:00:00,85.9,86.02,85.9,85.98,16200.0,78.9403,79.0506,78.9403,79.0138,16200.0
2019-03-21 13:10:00,86.02,86.03,85.9,85.9,6638.0,79.0506,79.0598,78.9403,78.9403,6638.0
2019-03-21 13:20:00,85.88,85.96,85.86,85.92,4740.0,78.9219,78.9955,78.9036,78.9587,4740.0
2019-03-21 13:30:00,85.96,85.97,85.76,85.79,15674.0,78.9955,79.0047,78.8117,78.8392,15674.0
2019-03-21 13:40:00,85.82,85.91,85.74,85.84,14756.0,78.8668,78.9495,78.7933,78.8852,14756.0
2019-03-21 13:50:00,85.87,85.93,85.79,85.83,14548.0,78.9128,78.9679,78.8392,78.876,14548.0
2019-03-21 14:00:00,85.84,85.93,85.84,85.91,9294.0,78.8852,78.9679,78.8852,78.9495,9294.0
2019-03-21 14:10:00,85.88,85.95,85.81,85.81,13669.0,78.9219,78.9863,78.8576,78.8576,13669.0
2019-03-21 14:20:00,85.83,85.94,85.82,85.92,6319.0,78.876,78.9771,78.8668,78.9587,6319.0
2019-03-21 14:30:00,85.94,85.96,85.85,85.94,18393.0,78.9771,78.9955,78.8944,78.9771,18393.0
2019-03-21 14:40:00,85.93,86.0,85.86,85.99,13215.0,78.9679,79.0322,78.9036,79.023,13215.0
2019-03-21 14:50:00,85.99,86.0,85.77,85.77,7889.0,79.023,79.0322,78.8209,78.8209,7889.0
2019-03-21 15:00:00,85.78,85.92,85.74,85.86,5739.0,78.83,78.9587,78.7933,78.9036,5739.0
2019-03-21 15:10:00,85.83,85.83,85.61,85.74,9218.0,78.876,78.876,78.6738,78.7933,9218.0
2019-03-21 15:20:00,85.71,85.92,85.7,85.83,10584.0,78.7657,78.9587,78.7565,78.876,10584.0
2019-03-21 15:30:00,85.85,85.87,85.71,85.73,21699.0,78.8944,78.9128,78.7657,78.7841,21699.0
2019-03-21 15:40:00,85.74,85.81,85.6,85.61,34402.0,78.7933,78.8576,78.6646,78.6738,34402.0
2019-03-21 15:50:00,85.61,85.64,85.44,85.53,77404.0,78.6738,78.7014,78.5176,78.6003,77404.0
2019-03-22 09:30:00,85.0,85.4,84.93,85.09,24566.0,78.1132,78.4808,78.0489,78.196,24566.0
2019-03-22 09:40:00,85.18,85.24,84.78,84.81,20463.0,78.2787,78.3338,77.9111,77.9386,20463.0
2019-03-22 09:50:00,84.81,84.84,84.48,84.49,39839.0,77.9386,77.9662,77.6354,77.6446,39839.0
2019-03-22 10:00:00,84.4,84.47,84.17,84.47,14132.0,77.5619,77.6262,77.3505,77.6262,14132.0
2019-03-22 10:10:00,84.5,84.64,84.41,84.57,9079.0,77.6538,77.7824,77.571,77.7181,9079.0
2019-03-22 10:20:00,84.57,84.61,84.24,84.24,14140.0,77.7181,77.7548,77.4148,77.4148,14140.0
2019-03-22 10:30:00,84.25,84.38,84.21,84.29,11560.0,77.424,77.5435,77.3873,77.4608,11560.0
2019-03-22 10:40:00,84.28,84.28,84.04,84.05,7372.0,77.4516,77.4516,77.231,77.2402,7372.0
2019-03-22 10:50:00,84.04,84.08,83.63,83.65,30063.0,77.231,77.2678,76.8542,76.8726,30063.0
2019-03-22 11:00:00,83.65,83.67,83.26,83.33,15599.0,76.8726,76.891,76.5142,76.5785,15599.0
2019-03-22 11:10:00,83.33,83.56,83.11,83.56,13754.0,76.5785,76.7899,76.3764,76.7899,13754.0
2019-03-22 11:20:00,83.58,83.61,83.26,83.34,9749.0,76.8083,76.8359,76.5142,76.5877,9749.0
2019-03-22 11:30:00,83.31,83.4,83.12,83.12,9565.0,76.5602,76.6429,76.3856,76.3856,9565.0
2019-03-22 11:40:00,83.14,83.2,83.0,83.04,17497.0,76.4039,76.4591,76.2753,76.312,17497.0
2019-03-22 11:50:00,83.02,83.03,82.59,82.59,23384.0,76.2937,76.3029,75.8985,75.8985,23384.0
2019-03-22 12:00:00,82.59,82.93,82.57,82.75,12905.0,75.8985,76.211,75.8801,76.0455,12905.0
2019-03-22 12:10:00,82.78,82.79,82.65,82.71,12229.0,76.0731,76.0823,75.9536,76.0088,12229.0
2019-03-22 12:20:00,82.71,82.86,82.66,82.72,12267.0,76.0088,76.1466,75.9628,76.018,12267.0
2019-03-22 12:30:00,82.68,82.96,82.67,82.8,9646.0,75.9812,76.2385,75.972,76.0915,9646.0
2019-03-22 12:40:00,82.75,82.75,82.51,82.59,17850.0,76.0455,76.0455,75.825,75.8985,17850.0
2019-03-22 12:50:00,82.57,82.8,82.54,82.79,14777.0,75.8801,76.0915,75.8526,76.0823,14777.0
2019-03-22 13:00:00,82.78,83.39,82.77,83.38,60830.0,76.0731,76.6337,76.0639,76.6245,60830.0
2019-03-22 13:10:00,83.37,83.39,83.06,83.25,23054.0,76.6153,76.6337,76.3304,76.505,23054.0
2019-03-22 13:20:00,83.22,83.22,82.8,82.87,12897.0,76.4775,76.4775,76.0915,76.1558,12897.0
2019-03-22 13:30:00,82.88,83.14,82.87,82.98,12092.0,76.165,76.4039,76.1558,76.2569,12092.0
2019-03-22 13:40:00,83.01,83.16,83.01,83.03,4934.0,76.2845,76.4223,76.2845,76.3029,4934.0
2019-03-22 13:50:00,83.03,83.09,82.88,82.9,13884.0,76.3029,76.358,76.165,76.1834,13884.0
2019-03-22 14:00:00,82.92,83.1,82.88,83.09,9062.0,76.2018,76.3672,76.165,76.358,9062.0
2019-03-22 14:10:00,83.04,83.32,83.04,83.23,2888.0,76.312,76.5694,76.312,76.4867,2888.0
2019-03-22 14:20:00,83.26,83.33,83.15,83.2,5972.0,76.5142,76.5785,76.4131,76.4591,5972.0
2019-03-22 14:30:00,83.2,83.21,83.02,83.09,7743.0,76.4591,76.4683,76.2937,76.358,7743.0
2019-03-22 14:40:00,83.11,83.35,83.11,83.35,6441.0,76.3764,76.5969,76.3764,76.5969,6441.0
2019-03-22 14:50:00,83.34,83.42,83.31,83.37,5495.0,76.5877,76.6613,76.5602,76.6153,5495.0
2019-03-22 15:00:00,83.37,83.45,83.17,83.25,14311.0,76.6153,76.6888,76.4315,76.505,14311.0
2019-03-22 15:10:00,83.25,83.25,83.02,83.1,8616.0,76.505,76.505,76.2937,76.3672,8616.0
2019-03-22 15:20:00,83.11,83.22,83.04,83.04,10488.0,76.3764,76.4775,76.312,76.312,10488.0
2019-03-22 15:30:00,83.01,83.01,82.81,82.84,19259.0,76.2845,76.2845,76.1007,76.1282,19259.0
2019-03-22 15:40:00,82.84,83.0,82.76,82.88,34726.0,76.1282,76.2753,76.0547,76.165,34726.0
2019-03-22 15:50:00,82.87,82.88,82.61,82.72,67820.0,76.1558,76.165,75.9169,76.018,67820.0
2019-03-25 09:30:00,82.14,82.25,81.13,82.11,60433.0,75.485,75.5861,74.5568,75.4574,60433.0
2019-03-25 09:40:00,82.04,82.1,81.45,81.5,21144.0,75.3931,75.4482,74.8509,74.8968,21144.0
2019-03-25 09:50:00,81.5,81.62,81.21,81.23,31336.0,74.8968,75.0071,74.6303,74.6487,31336.0
2019-03-25 10:00:00,81.25,81.3,80.96,81.07,32076.0,74.6671,74.713,74.4006,74.5017,32076.0
2019-03-25 10:10:00,81.05,81.07,80.85,80.89,62870.0,74.4833,74.5017,74.2995,74.3362,62870.0
2019-03-25 10:20:00,80.91,81.21,80.9,81.13,20703.0,74.3546,74.6303,74.3454,74.5568,20703.0
2019-03-25 10:30:00,81.1,81.33,81.08,81.15,20028.0,74.5292,74.7406,74.5108,74.5752,20028.0
2019-03-25 10:40:00,81.1,81.3,81.09,81.29,14858.0,74.5292,74.713,74.52,74.7038,14858.0
2019-03-25 10:50:00,81.32,81.58,81.32,81.48,14041.0,74.7314,74.9703,74.7314,74.8784,14041.0
2019-03-25 11:00:00,81.48,81.56,81.38,81.45,17235.0,74.8784,74.952,74.7865,74.8509,17235.0
2019-03-25 11:10:00,81.46,81.55,81.38,81.54,13120.0,74.8601,74.9428,74.7865,74.9336,13120.0
2019-03-25 11:20:00,81.55,81.92,81.54,81.89,14564.0,74.9428,75.2828,74.9336,75.2552,14564.0
2019-03-25 11:30:00,81.87,81.88,81.57,81.59,8831.0,75.2368,75.246,74.9611,74.9795,8831.0
2019-03-25 11:40:00,81.6,81.6,81.3,81.32,9027.0,74.9887,74.9887,74.713,74.7314,9027.0
2019-03-25 11:50:00,81.3,81.39,81.25,81.26,9608.0,74.713,74.7957,74.6671,74.6763,9608.0
2019-03-25 12:00:00,81.26,81.46,81.24,81.46,4728.0,74.6763,74.8601,74.6579,74.8601,4728.0
2019-03-25 12:10:00,81.43,81.56,81.41,81.56,6850.0,74.8325,74.952,74.8141,74.952,6850.0
2019-03-25 12:20:00,81.55,81.65,81.49,81.61,11788.0,74.9428,75.0347,74.8876,74.9979,11788.0
2019-03-25 12:30:00,81.58,81.62,81.26,81.27,8843.0,74.9703,75.0071,74.6763,74.6855,8843.0
2019-03-25 12:40:00,81.24,81.28,81.16,81.21,13046.0,74.6579,74.6946,74.5844,74.6303,13046.0
2019-03-25 12:50:00,81.23,81.47,81.22,81.46,7114.0,74.6487,74.8692,74.6395,74.8601,7114.0
2019-03-25 13:00:00,81.49,81.49,81.28,81.36,6387.0,74.8876,74.8876,74.6946,74.7682,6387.0
2019-03-25 13:10:00,81.36,81.6,81.35,81.43,9166.0,74.7682,74.9887,74.759,74.8325,9166.0
2019-03-25 13:20:00,81.44,81.44,81.26,81.29,5100.0,74.8417,74.8417,74.6763,74.7038,5100.0
2019-03-25 13:30:00,81.27,81.41,81.25,81.33,8871.0,74.6855,74.8141,74.6671,74.7406,8871.0
2019-03-25 13:40:00,81.33,81.33,81.13,81.16,11076.0,74.7406,74.7406,74.5568,74.5844,11076.0
2019-03-25 13:50:00,81.19,81.22,81.06,81.11,9293.0,74.6119,74.6395,74.4925,74.5384,9293.0
2019-03-25 14:00:00,81.1,81.22,80.99,81.06,25325.0,74.5292,74.6395,74.4281,74.4925,25325.0
2019-03-25 14:10:00,81.06,81.13,80.93,80.95,7832.0,74.4925,74.5568,74.373,74.3914,7832.0
2019-03-25 14:20:00,80.93,81.03,80.91,81.01,10316.0,74.373,74.4649,74.3546,74.4465,10316.0
2019-03-25 14:30:00,81.02,81.25,81.02,81.15,10481.0,74.4557,74.6671,74.4557,74.5752,10481.0
2019-03-25 14:40:00,81.14,81.25,81.13,81.19,4749.0,74.566,74.6671,74.5568,74.6119,4749.0
2019-03-25 14:50:00,81.2,81.25,81.08,81.2,9296.0,74.6211,74.6671,74.5108,74.6211,9296.0
2019-03-25 15:00:00,81.27,81.28,81.12,81.25,4032.0,74.6855,74.6946,74.5476,74.6671,4032.0
2019-03-25 15:10:00,81.24,81.41,81.22,81.32,12856.0,74.6579,74.8141,74.6395,74.7314,12856.0
2019-03-25 15:20:00,81.34,81.6,81.33,81.54,20544.0,74.7498,74.9887,74.7406,74.9336,20544.0
2019-03-25 15:30:00,81.53,81.67,81.5,81.56,27620.0,74.9244,75.053,74.8968,74.952,27620.0
2019-03-25 15:40:00,81.57,81.73,81.46,81.46,41321.0,74.9611,75.1082,74.8601,74.8601,41321.0
2019-03-25 15:50:00,81.48,81.77,81.48,81.59,78538.0,74.8784,75.1449,74.8784,74.9795,78538.0
2019-03-26 09:30:00,81.82,82.5,81.82,82.27,66163.0,75.1909,75.8158,75.1909,75.6044,66163.0
2019-03-26 09:40:00,82.27,82.76,81.71,81.71,48344.0,75.6044,76.0547,75.0898,75.0898,48344.0
2019-03-26 09:50:00,81.72,82.08,81.62,81.95,28537.0,75.099,75.4298,75.0071,75.3104,28537.0
2019-03-26 10:00:00,82.02,82.04,81.87,82.01,13430.0,75.3747,75.3931,75.2368,75.3655,13430.0
2019-03-26 10:10:00,82.04,82.29,81.98,82.29,11481.0,75.3931,75.6228,75.3379,75.6228,11481.0
2019-03-26 10:20:00,82.28,82.37,82.16,82.34,13240.0,75.6136,75.6963,75.5033,75.6688,13240.0
2019-03-26 10:30:00,82.31,82.38,82.22,82.26,8940.0,75.6412,75.7055,75.5585,75.5952,8940.0
2019-03-26 10:40:00,82.28,82.74,82.28,82.74,29777.0,75.6136,76.0364,75.6136,76.0364,29777.0
2019-03-26 10:50:00,82.79,82.87,82.62,82.65,12143.0,76.0823,76.1558,75.9261,75.9536,12143.0
2019-03-26 11:00:00,82.63,82.75,82.45,82.52,13101.0,75.9353,76.0455,75.7698,75.8342,13101.0
2019-03-26 11:10:00,82.54,82.61,82.35,82.38,35842.0,75.8526,75.9169,75.6779,75.7055,35842.0
2019-03-26 11:20:00,82.39,82.39,82.14,82.25,29064.0,75.7147,75.7147,75.485,75.5861,29064.0
2019-03-26 11:30:00,82.24,82.25,82.11,82.2,12558.0,75.5769,75.5861,75.4574,75.5401,12558.0
2019-03-26 11:40:00,82.23,82.23,81.85,81.96,12753.0,75.5677,75.5677,75.2185,75.3195,12753.0
2019-03-26 11:50:00,81.95,81.98,81.6,81.92,44500.0,75.3104,75.3379,74.9887,75.2828,44500.0
2019-03-26 12:00:00,81.95,81.99,81.85,81.87,12765.0,75.3104,75.3471,75.2185,75.2368,12765.0
2019-03-26 12:10:00,81.87,81.91,81.77,81.9,6451.0,75.2368,75.2736,75.1449,75.2644,6451.0
2019-03-26 12:20:00,81.88,81.9,81.66,81.72,20848.0,75.246,75.2644,75.0439,75.099,20848.0
2019-03-26 12:30:00,81.7,81.7,81.55,81.56,11298.0,75.0806,75.0806,74.9428,74.952,11298.0
2019-03-26 12:40:00,81.56,81.56,81.21,81.26,35508.0,74.952,74.952,74.6303,74.6763,35508.0
2019-03-26 12:50:00,81.24,81.4,81.2,81.29,21529.0,74.6579,74.8049,74.6211,74.7038,21529.0
2019-03-26 13:00:00,81.32,81.37,81.23,81.29,20339.0,74.7314,74.7773,74.6487,74.7038,20339.0
2019-03-26 13:10:00,81.31,81.37,81.29,81.34,14164.0,74.7222,74.7773,74.7038,74.7498,14164.0
2019-03-26 13:20:00,81.33,81.34,81.21,81.29,22702.0,74.7406,74.7498,74.6303,74.7038,22702.0
2019-03-26 13:30:00,81.29,81.3,80.92,80.97,26696.0,74.7038,74.713,74.3638,74.4098,26696.0
2019-03-26 13:40:00,80.95,80.99,80.82,80.94,20547.0,74.3914,74.4281,74.2719,74.3822,20547.0
2019-03-26 13:50:00,80.94,80.94,80.7,80.7,29546.0,74.3822,74.3822,74.1616,74.1616,29546.0
2019-03-26 14:00:00,80.7,80.76,80.5,80.61,45079.0,74.1616,74.2168,73.9778,74.0789,45079.0
2019-03-26 14:10:00,80.61,80.61,80.47,80.49,32646.0,74.0789,74.0789,73.9503,73.9686,32646.0
2019-03-26 14:20:00,80.5,80.58,80.45,80.45,18546.0,73.9778,74.0514,73.9319,73.9319,18546.0
2019-03-26 14:30:00,80.44,80.54,80.39,80.52,13909.0,73.9227,74.0146,73.8767,73.9962,13909.0
2019-03-26 14:40:00,80.53,80.67,80.53,80.64,22706.0,74.0054,74.1341,74.0054,74.1065,22706.0
2019-03-26 14:50:00,80.64,80.75,80.44,80.74,48484.0,74.1065,74.2076,73.9227,74.1984,48484.0
2019-03-26 15:00:00,80.71,80.84,80.7,80.75,33224.0,74.1708,74.2903,74.1616,74.2076,33224.0
2019-03-26 15:10:00,80.75,80.8,80.62,80.63,17258.0,74.2076,74.2535,74.0881,74.0973,17258.0
2019-03-26 15:20:00,80.63,80.66,80.53,80.55,29454.0,74.0973,74.1249,74.0054,74.0238,29454.0
2019-03-26 15:30:00,80.55,80.79,80.54,80.72,57729.0,74.0238,74.2443,74.0146,74.18,57729.0
2019-03-26 15:40:00,80.71,80.78,80.58,80.73,61648.0,74.1708,74.2352,74.0514,74.1892,61648.0
2019-03-26 15:50:00,80.72,81.07,80.72,81.04,147274.0,74.18,74.5017,74.18,74.4741,147274.0
2019-03-27 09:30:00,81.05,81.35,80.57,80.65,56018.0,74.4833,74.759,74.0422,74.1157,56018.0
2019-03-27 09:40:00,80.76,81.19,80.34,80.42,27271.0,74.2168,74.6119,73.8308,73.9043,27271.0
2019-03-27 09:50:00,80.44,80.85,80.32,80.52,30487.0,73.9227,74.2995,73.8124,73.9962,30487.0
2019-03-27 10:00:00,80.49,80.51,80.13,80.25,27342.0,73.9686,73.987,73.6378,73.7481,27342.0
2019-03-27 10:10:00,80.23,80.72,80.17,80.71,28183.0,73.7297,74.18,73.6746,74.1708,28183.0
2019-03-27 10:20:00,80.73,80.94,80.66,80.94,16679.0,74.1892,74.3822,74.1249,74.3822,16679.0
2019-03-27 10:30:00,80.93,80.97,80.4,80.44,19631.0,74.373,74.4098,73.8859,73.9227,19631.0
2019-03-27 10:40:00,80.41,80.49,80.2,80.26,22875.0,73.8951,73.9686,73.7021,73.7573,22875.0
2019-03-27 10:50:00,80.23,80.28,80.05,80.28,20780.0,73.7297,73.7757,73.5643,73.7757,20780.0
2019-03-27 11:00:00,80.25,80.44,80.18,80.44,20710.0,73.7481,73.9227,73.6838,73.9227,20710.0
2019-03-27 11:10:00,80.42,80.49,80.3,80.4,16238.0,73.9043,73.9686,73.794,73.8859,16238.0
2019-03-27 11:20:00,80.4,80.6,80.25,80.25,12676.0,73.8859,74.0697,73.7481,73.7481,12676.0
2019-03-27 11:30:00,80.25,80.35,80.04,80.16,17053.0,73.7481,73.84,73.5551,73.6654,17053.0
2019-03-27 11:40:00,80.19,80.19,79.86,79.92,40035.0,73.693,73.693,73.3897,73.4448,40035.0
2019-03-27 11:50:00,79.89,80.05,79.8,80.05,13591.0,73.4173,73.5643,73.3346,73.5643,13591.0
2019-03-27 12:00:00,80.02,80.2,79.9,80.07,22515.0,73.5367,73.7021,73.4264,73.5827,22515.0
2019-03-27 12:10:00,80.05,80.21,80.02,80.16,13688.0,73.5643,73.7113,73.5367,73.6654,13688.0
2019-03-27 12:20:00,80.26,80.51,80.26,80.46,18048.0,73.7573,73.987,73.7573,73.9411,18048.0
2019-03-27 12:30:00,80.47,80.65,80.42,80.6,9416.0,73.9503,74.1157,73.9043,74.0697,9416.0
2019-03-27 12:40:00,80.6,80.67,80.5,80.59,11230.0,74.0697,74.1341,73.9778,74.0605,11230.0
2019-03-27 12:50:00,80.59,80.68,80.43,80.43,9421.0,74.0605,74.1433,73.9135,73.9135,9421.0
2019-03-27 13:00:00,80.44,80.51,80.29,80.29,13434.0,73.9227,73.987,73.7849,73.7849,13434.0
2019-03-27 13:10:00,80.28,80.78,80.28,80.6,19885.0,73.7757,74.2352,73.7757,74.0697,19885.0
2019-03-27 13:20:00,80.59,80.69,80.52,80.52,10127.0,74.0605,74.1524,73.9962,73.9962,10127.0
2019-03-27 13:30:00,80.52,80.65,80.45,80.47,15085.0,73.9962,74.1157,73.9319,73.9503,15085.0
2019-03-27 13:40:00,80.48,80.65,80.48,80.57,7802.0,73.9595,74.1157,73.9595,74.0422,7802.0
2019-03-27 13:50:00,80.58,80.61,80.47,80.47,7998.0,74.0514,74.0789,73.9503,73.9503,7998.0
2019-03-27 14:00:00,80.48,80.5,80.38,80.4,9433.0,73.9595,73.9778,73.8676,73.8859,9433.0
2019-03-27 14:10:00,80.4,80.51,80.32,80.32,8843.0,73.8859,73.987,73.8124,73.8124,8843.0
2019-03-27 14:20:00,80.32,80.41,80.24,80.39,11322.0,73.8124,73.8951,73.7389,73.8767,11322.0
2019-03-27 14:30:00,80.38,80.46,80.12,80.13,19829.0,73.8676,73.9411,73.6286,73.6378,19829.0
2019-03-27 14:40:00,80.13,80.29,80.13,80.27,8557.0,73.6378,73.7849,73.6378,73.7665,8557.0
2019-03-27 14:50:00,80.28,80.4,80.19,80.2,13157.0,73.7757,73.8859,73.693,73.7021,13157.0
2019-03-27 15:00:00,80.2,80.31,80.16,80.24,11817.0,73.7021,73.8032,73.6654,73.7389,11817.0
2019-03-27 15:10:00,80.26,80.35,80.19,80.28,12416.0,73.7573,73.84,73.693,73.7757,12416.0
2019-03-27 15:20:00,80.28,80.49,80.25,80.47,26983.0,73.7757,73.9686,73.7481,73.9503,26983.0
2019-03-27 15:30:00,80.47,80.61,80.47,80.55,30806.0,73.9503,74.0789,73.9503,74.0238,30806.0
2019-03-27 15:40:00,80.56,80.6,80.32,80.33,36064.0,74.033,74.0697,73.8124,73.8216,36064.0
2019-03-27 15:50:00,80.34,80.39,80.1,80.13,74092.0,73.8308,73.8767,73.6102,73.6378,74092.0
2019-03-28 09:30:00,80.0,80.33,79.8,80.13,40069.0,73.5183,73.8216,73.3346,73.6378,40069.0
2019-03-28 09:40:00,80.13,80.65,80.05,80.58,28499.0,73.6378,74.1157,73.5643,74.0514,28499.0
2019-03-28 09:50:00,80.55,80.82,80.5,80.82,20769.0,74.0238,74.2719,73.9778,74.2719,20769.0
2019-03-28 10:00:00,80.82,80.9,80.7,80.9,11196.0,74.2719,74.3454,74.1616,74.3454,11196.0
2019-03-28 10:10:00,80.94,81.07,80.82,81.07,26242.0,74.3822,74.5017,74.2719,74.5017,26242.0
2019-03-28 10:20:00,81.14,81.42,81.06,81.15,40333.0,74.566,74.8233,74.4925,74.5752,40333.0
2019-03-28 10:30:00,81.2,81.24,80.95,81.1,26008.0,74.6211,74.6579,74.3914,74.5292,26008.0
2019-03-28 10:40:00,81.02,81.1,80.81,80.86,8203.0,74.4557,74.5292,74.2627,74.3087,8203.0
2019-03-28 10:50:00,80.92,81.0,80.75,80.91,16907.0,74.3638,74.4373,74.2076,74.3546,16907.0
2019-03-28 11:00:00,80.92,80.94,80.52,80.54,33266.0,74.3638,74.3822,73.9962,74.0146,33266.0
2019-03-28 11:10:00,80.57,80.62,80.37,80.4,17218.0,74.0422,74.0881,73.8584,73.8859,17218.0
2019-03-28 11:20:00,80.34,80.44,80.11,80.14,20072.0,73.8308,73.9227,73.6194,73.647,20072.0
2019-03-28 11:30:00,80.15,80.46,80.15,80.43,10050.0,73.6562,73.9411,73.6562,73.9135,10050.0
2019-03-28 11:40:00,80.42,80.5,80.23,80.5,11413.0,73.9043,73.9778,73.7297,73.9778,11413.0
2019-03-28 11:50:00,80.46,80.49,80.17,80.21,16792.0,73.9411,73.9686,73.6746,73.7113,16792.0
2019-03-28 12:00:00,80.2,80.25,80.13,80.18,13650.0,73.7021,73.7481,73.6378,73.6838,13650.0
2019-03-28 12:10:00,80.12,80.28,80.12,80.28,20473.0,73.6286,73.7757,73.6286,73.7757,20473.0
2019-03-28 12:20:00,80.27,80.52,80.27,80.48,8710.0,73.7665,73.9962,73.7665,73.9595,8710.0
2019-03-28 12:30:00,80.5,80.51,80.37,80.51,7033.0,73.9778,73.987,73.8584,73.987,7033.0
2019-03-28 12:40:00,80.49,80.52,80.41,80.41,9706.0,73.9686,73.9962,73.8951,73.8951,9706.0
2019-03-28 12:50:00,80.41,80.41,80.24,80.32,39245.0,73.8951,73.8951,73.7389,73.8124,39245.0
2019-03-28 13:00:00,80.32,80.48,80.3,80.48,20855.0,73.8124,73.9595,73.794,73.9595,20855.0
2019-03-28 13:10:00,80.48,80.65,80.47,80.64,10651.0,73.9595,74.1157,73.9503,74.1065,10651.0
2019-03-28 13:20:00,80.64,80.83,80.63,80.83,6856.0,74.1065,74.2811,74.0973,74.2811,6856.0
2019-03-28 13:30:00,80.81,80.82,80.71,80.72,11105.0,74.2627,74.2719,74.1708,74.18,11105.0
2019-03-28 13:40:00,80.72,80.74,80.67,80.74,5695.0,74.18,74.1984,74.1341,74.1984,5695.0
2019-03-28 13:50:00,80.74,80.75,80.67,80.72,15190.0,74.1984,74.2076,74.1341,74.18,15190.0
2019-03-28 14:00:00,80.75,80.75,80.65,80.65,7772.0,74.2076,74.2076,74.1157,74.1157,7772.0
2019-03-28 14:10:00,80.66,80.75,80.65,80.69,10443.0,74.1249,74.2076,74.1157,74.1524,10443.0
2019-03-28 14:20:00,80.69,80.75,80.67,80.73,5944.0,74.1524,74.2076,74.1341,74.1892,5944.0
2019-03-28 14:30:00,80.71,80.71,80.55,80.6,10127.0,74.1708,74.1708,74.0238,74.0697,10127.0
2019-03-28 14:40:00,80.58,80.68,80.57,80.6,21667.0,74.0514,74.1433,74.0422,74.0697,21667.0
2019-03-28 14:50:00,80.6,80.79,80.57,80.78,14387.0,74.0697,74.2443,74.0422,74.2352,14387.0
2019-03-28 15:00:00,80.76,80.95,80.71,80.8,26053.0,74.2168,74.3914,74.1708,74.2535,26053.0
2019-03-28 15:10:00,80.78,80.94,80.78,80.87,14243.0,74.2352,74.3822,74.2352,74.3179,14243.0
2019-03-28 15:20:00,80.86,81.04,80.85,81.0,27918.0,74.3087,74.4741,74.2995,74.4373,27918.0
2019-03-28 15:30:00,81.0,81.14,80.86,81.06,26215.0,74.4373,74.566,74.3087,74.4925,26215.0
2019-03-28 15:40:00,81.05,81.2,80.98,80.98,35127.0,74.4833,74.6211,74.4189,74.4189,35127.0
2019-03-28 15:50:00,80.99,81.17,80.99,81.17,70751.0,74.4281,74.5936,74.4281,74.5936,70751.0
2019-03-29 09:30:00,81.52,82.0,80.81,80.81,126132.0,74.9152,75.3563,74.2627,74.2627,126132.0
2019-03-29 09:40:00,80.81,81.2,80.81,81.06,84601.0,74.2627,74.6211,74.2627,74.4925,84601.0
2019-03-29 09:50:00,81.06,81.4,81.0,81.24,35723.0,74.4925,74.8049,74.4373,74.6579,35723.0
2019-03-29 10:00:00,81.26,81.69,81.21,81.66,29255.0,74.6763,75.0714,74.6303,75.0439,29255.0
2019-03-29 10:10:00,81.67,81.69,81.38,81.59,37753.0,75.053,75.0714,74.7865,74.9795,37753.0
2019-03-29 10:20:00,81.59,81.63,81.34,81.55,28532.0,74.9795,75.0163,74.7498,74.9428,28532.0
2019-03-29 10:30:00,81.57,81.59,81.43,81.55,18960.0,74.9611,74.9795,74.8325,74.9428,18960.0
2019-03-29 10:40:00,81.55,81.57,81.23,81.42,41736.0,74.9428,74.9611,74.6487,74.8233,41736.0
2019-03-29 10:50:00,81.42,81.42,81.18,81.3,29737.0,74.8233,74.8233,74.6027,74.713,29737.0
2019-03-29 11:00:00,81.3,81.51,81.26,81.51,29354.0,74.713,74.906,74.6763,74.906,29354.0
2019-03-29 11:10:00,81.53,81.63,81.34,81.49,53594.0,74.9244,75.0163,74.7498,74.8876,53594.0
2019-03-29 11:20:00,81.5,81.65,81.5,81.64,22512.0,74.8968,75.0347,74.8968,75.0255,22512.0
2019-03-29 11:30:00,81.66,81.72,81.58,81.67,27441.0,75.0439,75.099,74.9703,75.053,27441.0
2019-03-29 11:40:00,81.68,81.86,81.62,81.7,31410.0,75.0622,75.2276,75.0071,75.0806,31410.0
2019-03-29 11:50:00,81.72,81.73,81.51,81.55,16646.0,75.099,75.1082,74.906,74.9428,16646.0
2019-03-29 12:00:00,81.55,81.58,81.49,81.55,17202.0,74.9428,74.9703,74.8876,74.9428,17202.0
2019-03-29 12:10:00,81.53,81.56,81.43,81.44,32542.0,74.9244,74.952,74.8325,74.8417,32542.0
2019-03-29 12:20:00,81.44,81.63,81.33,81.61,20553.0,74.8417,75.0163,74.7406,74.9979,20553.0
2019-03-29 12:30:00,81.61,81.65,81.49,81.62,19416.0,74.9979,75.0347,74.8876,75.0071,19416.0
2019-03-29 12:40:00,81.62,81.64,81.49,81.53,20207.0,75.0071,75.0255,74.8876,74.9244,20207.0
2019-03-29 12:50:00,81.52,81.65,81.41,81.63,28218.0,74.9152,75.0347,74.8141,75.0163,28218.0
2019-03-29 13:00:00,81.64,81.65,81.54,81.57,23789.0,75.0255,75.0347,74.9336,74.9611,23789.0
2019-03-29 13:10:00,81.58,81.65,81.56,81.56,12092.0,74.9703,75.0347,74.952,74.952,12092.0
2019-03-29 13:20:00,81.56,81.64,81.5,81.6,16548.0,74.952,75.0255,74.8968,74.9887,16548.0
2019-03-29 13:30:00,81.6,81.63,81.51,81.51,20018.0,74.9887,75.0163,74.906,74.906,20018.0
2019-03-29 13:40:00,81.51,81.64,81.47,81.49,21361.0,74.906,75.0255,74.8692,74.8876,21361.0
2019-03-29 13:50:00,81.49,81.51,81.43,81.47,18028.0,74.8876,74.906,74.8325,74.8692,18028.0
2019-03-29 14:00:00,81.48,81.59,81.46,81.5,15617.0,74.8784,74.9795,74.8601,74.8968,15617.0
2019-03-29 14:10:00,81.52,81.83,81.51,81.69,55828.0,74.9152,75.2001,74.906,75.0714,55828.0
2019-03-29 14:20:00,81.68,81.86,81.61,81.84,23109.0,75.0622,75.2276,74.9979,75.2093,23109.0
2019-03-29 14:30:00,81.81,81.98,81.74,81.89,32700.0,75.1817,75.3379,75.1174,75.2552,32700.0
2019-03-29 14:40:00,81.89,81.99,81.86,81.95,25811.0,75.2552,75.3471,75.2276,75.3104,25811.0
2019-03-29 14:50:00,81.97,82.09,81.9,82.06,17982.0,75.3287,75.439,75.2644,75.4114,17982.0
2019-03-29 15:00:00,82.06,82.18,82.04,82.16,27138.0,75.4114,75.5217,75.3931,75.5033,27138.0
2019-03-29 15:10:00,82.16,82.17,82.0,82.15,28614.0,75.5033,75.5125,75.3563,75.4942,28614.0
2019-03-29 15:20:00,82.17,82.17,81.95,82.15,23737.0,75.5125,75.5125,75.3104,75.4942,23737.0
2019-03-29 15:30:00,82.15,82.37,82.12,82.35,49261.0,75.4942,75.6963,75.4666,75.6779,49261.0
2019-03-29 15:40:00,82.35,82.35,82.03,82.04,44226.0,75.6779,75.6779,75.3839,75.3931,44226.0
2019-03-29 15:50:00,82.03,82.07,81.89,82.01,108168.0,75.3839,75.4206,75.2552,75.3655,108168.0
2019-04-01 09:30:00,82.43,83.37,82.43,83.29,83710.0,75.7515,76.6153,75.7515,76.5418,83710.0
2019-04-01 09:40:00,83.38,83.68,83.2,83.34,29144.0,76.6245,76.9002,76.4591,76.5877,29144.0
2019-04-01 09:50:00,83.36,84.06,83.27,84.06,43476.0,76.6061,77.2494,76.5234,77.2494,43476.0
2019-04-01 10:00:00,84.1,84.55,84.04,84.24,27027.0,77.2862,77.6997,77.231,77.4148,27027.0
2019-04-01 10:10:00,84.21,84.57,84.08,84.38,57808.0,77.3873,77.7181,77.2678,77.5435,57808.0
2019-04-01 10:20:00,84.36,84.44,83.99,84.36,36841.0,77.5251,77.5986,77.1851,77.5251,36841.0
2019-04-01 10:30:00,84.39,84.41,84.09,84.21,23952.0,77.5527,77.571,77.277,77.3873,23952.0
2019-04-01 10:40:00,84.21,84.29,84.0,84.0,11642.0,77.3873,77.4608,77.1943,77.1943,11642.0
2019-04-01 10:50:00,84.0,84.02,83.67,83.68,15458.0,77.1943,77.2126,76.891,76.9002,15458.0
2019-04-01 11:00:00,83.7,83.82,83.49,83.74,17154.0,76.9186,77.0288,76.7256,76.9553,17154.0
2019-04-01 11:10:00,83.72,83.73,83.55,83.73,11192.0,76.937,76.9461,76.7807,76.9461,11192.0
2019-04-01 11:20:00,83.69,83.72,83.5,83.59,18584.0,76.9094,76.937,76.7348,76.8175,18584.0
2019-04-01 11:30:00,83.57,83.71,83.48,83.67,11179.0,76.7991,76.9278,76.7164,76.891,11179.0
2019-04-01 11:40:00,83.64,83.74,83.37,83.5,9811.0,76.8634,76.9553,76.6153,76.7348,9811.0
2019-04-01 11:50:00,83.54,83.58,83.37,83.47,13388.0,76.7715,76.8083,76.6153,76.7072,13388.0
2019-04-01 12:00:00,83.5,83.5,83.1,83.17,10317.0,76.7348,76.7348,76.3672,76.4315,10317.0
2019-04-01 12:10:00,83.18,83.32,83.1,83.3,10950.0,76.4407,76.5694,76.3672,76.551,10950.0
2019-04-01 12:20:00,83.3,83.39,83.18,83.21,10577.0,76.551,76.6337,76.4407,76.4683,10577.0
2019-04-01 12:30:00,83.21,83.23,83.15,83.21,7201.0,76.4683,76.4867,76.4131,76.4683,7201.0
2019-04-01 12:40:00,83.24,83.36,83.18,83.35,10990.0,76.4958,76.6061,76.4407,76.5969,10990.0
2019-04-01 12:50:00,83.34,83.35,83.22,83.35,6925.0,76.5877,76.5969,76.4775,76.5969,6925.0
2019-04-01 13:00:00,83.34,83.46,83.25,83.46,13609.0,76.5877,76.698,76.505,76.698,13609.0
2019-04-01 13:10:00,83.42,83.55,83.36,83.49,12868.0,76.6613,76.7807,76.6061,76.7256,12868.0
2019-04-01 13:20:00,83.48,83.68,83.44,83.61,26859.0,76.7164,76.9002,76.6796,76.8359,26859.0
2019-04-01 13:30:00,83.61,83.81,83.61,83.81,16664.0,76.8359,77.0197,76.8359,77.0197,16664.0
2019-04-01 13:40:00,83.82,83.98,83.82,83.97,23744.0,77.0288,77.1759,77.0288,77.1667,23744.0
2019-04-01 13:50:00,83.96,84.11,83.95,84.08,36464.0,77.1575,77.2954,77.1483,77.2678,36464.0
2019-04-01 14:00:00,84.1,84.24,84.07,84.21,20147.0,77.2862,77.4148,77.2586,77.3873,20147.0
2019-04-01 14:10:00,84.2,84.31,84.12,84.13,20590.0,77.3781,77.4791,77.3045,77.3137,20590.0
2019-04-01 14:20:00,84.12,84.19,83.99,84.02,20748.0,77.3045,77.3689,77.1851,77.2126,20748.0
2019-04-01 14:30:00,84.02,84.2,84.02,84.07,18086.0,77.2126,77.3781,77.2126,77.2586,18086.0
2019-04-01 14:40:00,84.09,84.09,83.91,83.92,24051.0,77.277,77.277,77.1116,77.1207,24051.0
2019-04-01 14:50:00,83.91,84.01,83.83,83.97,25581.0,77.1116,77.2035,77.038,77.1667,25581.0
2019-04-01 15:00:00,83.96,83.96,83.81,83.82,28248.0,77.1575,77.1575,77.0197,77.0288,28248.0
2019-04-01 15:10:00,83.82,83.92,83.77,83.77,31172.0,77.0288,77.1207,76.9829,76.9829,31172.0
2019-04-01 15:20:00,83.79,83.9,83.73,83.88,34532.0,77.0013,77.1024,76.9461,77.084,34532.0
2019-04-01 15:30:00,83.88,83.95,83.8,83.92,40489.0,77.084,77.1483,77.0105,77.1207,40489.0
2019-04-01 15:40:00,83.92,84.11,83.86,84.02,62408.0,77.1207,77.2954,77.0656,77.2126,62408.0
2019-04-01 15:50:00,84.03,84.28,84.03,84.2,108369.0,77.2218,77.4516,77.2218,77.3781,108369.0
2019-04-02 09:30:00,84.37,84.5,83.77,84.11,75367.0,77.5343,77.6538,76.9829,77.2954,75367.0
2019-04-02 09:40:00,84.1,84.17,83.54,83.76,53513.0,77.2862,77.3505,76.7715,76.9737,53513.0
2019-04-02 09:50:00,83.77,84.37,83.73,84.22,33597.0,76.9829,77.5343,76.9461,77.3964,33597.0
2019-04-02 10:00:00,84.3,84.41,83.87,84.04,13515.0,77.47,77.571,77.0748,77.231,13515.0
2019-04-02 10:10:00,84.01,84.02,83.72,83.85,10609.0,77.2035,77.2126,76.937,77.0564,10609.0
2019-04-02 10:20:00,83.81,83.81,83.64,83.64,9640.0,77.0197,77.0197,76.8634,76.8634,9640.0
2019-04-02 10:30:00,83.69,83.78,83.35,83.37,45774.0,76.9094,76.9921,76.5969,76.6153,45774.0
2019-04-02 10:40:00,83.39,83.41,83.24,83.25,15970.0,76.6337,76.6521,76.4958,76.505,15970.0
2019-04-02 10:50:00,83.24,83.39,82.92,82.92,21528.0,76.4958,76.6337,76.2018,76.2018,21528.0
2019-04-02 11:00:00,82.92,82.92,82.42,82.45,21158.0,76.2018,76.2018,75.7423,75.7698,21158.0
2019-04-02 11:10:00,82.44,82.73,82.3,82.71,23931.0,75.7607,76.0272,75.632,76.0088,23931.0
2019-04-02 11:20:00,82.74,82.79,82.6,82.75,16773.0,76.0364,76.0823,75.9077,76.0455,16773.0
2019-04-02 11:30:00,82.78,82.8,82.61,82.61,10261.0,76.0731,76.0915,75.9169,75.9169,10261.0
2019-04-02 11:40:00,82.6,82.8,82.56,82.67,38247.0,75.9077,76.0915,75.8709,75.972,38247.0
2019-04-02 11:50:00,82.66,82.71,82.49,82.53,31387.0,75.9628,76.0088,75.8066,75.8434,31387.0
2019-04-02 12:00:00,82.54,82.6,82.39,82.44,29166.0,75.8526,75.9077,75.7147,75.7607,29166.0
2019-04-02 12:10:00,82.45,82.53,82.17,82.19,11788.0,75.7698,75.8434,75.5125,75.5309,11788.0
2019-04-02 12:20:00,82.18,82.28,82.12,82.22,30768.0,75.5217,75.6136,75.4666,75.5585,30768.0
2019-04-02 12:30:00,82.18,82.19,82.02,82.19,39836.0,75.5217,75.5309,75.3747,75.5309,39836.0
2019-04-02 12:40:00,82.17,82.28,82.11,82.2,39330.0,75.5125,75.6136,75.4574,75.5401,39330.0
2019-04-02 12:50:00,82.2,82.37,82.03,82.29,163462.0,75.5401,75.6963,75.3839,75.6228,163462.0
2019-04-02 13:00:00,82.29,82.57,82.21,82.55,77899.0,75.6228,75.8801,75.5493,75.8617,77899.0
2019-04-02 13:10:00,82.5,82.71,82.46,82.65,18329.0,75.8158,76.0088,75.779,75.9536,18329.0
2019-04-02 13:20:00,82.65,82.66,82.46,82.5,40240.0,75.9536,75.9628,75.779,75.8158,40240.0
2019-04-02 13:30:00,82.52,82.75,82.49,82.52,34619.0,75.8342,76.0455,75.8066,75.8342,34619.0
2019-04-02 13:40:00,82.53,82.61,82.4,82.46,25716.0,75.8434,75.9169,75.7239,75.779,25716.0
2019-04-02 13:50:00,82.48,82.55,82.37,82.5,11810.0,75.7974,75.8617,75.6963,75.8158,11810.0
2019-04-02 14:00:00,82.5,82.51,82.37,82.42,19681.0,75.8158,75.825,75.6963,75.7423,19681.0
2019-04-02 14:10:00,82.44,82.48,82.38,82.38,5739.0,75.7607,75.7974,75.7055,75.7055,5739.0
2019-04-02 14:20:00,82.4,82.58,82.33,82.45,60783.0,75.7239,75.8893,75.6596,75.7698,60783.0
2019-04-02 14:30:00,82.43,82.68,82.41,82.68,80791.0,75.7515,75.9812,75.7331,75.9812,80791.0
2019-04-02 14:40:00,82.68,82.72,82.63,82.69,43908.0,75.9812,76.018,75.9353,75.9904,43908.0
2019-04-02 14:50:00,82.7,82.72,82.46,82.55,35932.0,75.9996,76.018,75.779,75.8617,35932.0
2019-04-02 15:00:00,82.55,82.63,82.52,82.55,18348.0,75.8617,75.9353,75.8342,75.8617,18348.0
2019-04-02 15:10:00,82.56,82.61,82.45,82.5,52119.0,75.8709,75.9169,75.7698,75.8158,52119.0
2019-04-02 15:20:00,82.5,82.61,82.49,82.61,33806.0,75.8158,75.9169,75.8066,75.9169,33806.0
2019-04-02 15:30:00,82.58,82.9,82.58,82.81,35686.0,75.8893,76.1834,75.8893,76.1007,35686.0
2019-04-02 15:40:00,82.79,82.87,82.73,82.76,28332.0,76.0823,76.1558,76.0272,76.0547,28332.0
2019-04-02 15:50:00,82.75,82.99,82.74,82.88,91492.0,76.0455,76.2661,76.0364,76.165,91492.0
2019-04-03 09:30:00,83.72,84.24,83.39,84.2,65635.0,76.937,77.4148,76.6337,77.3781,65635.0
2019-04-03 09:40:00,84.22,84.55,83.97,84.05,19983.0,77.3964,77.6997,77.1667,77.2402,19983.0
2019-04-03 09:50:00,84.0,84.25,83.92,84.19,48902.0,77.1943,77.424,77.1207,77.3689,48902.0
2019-04-03 10:00:00,84.13,84.13,83.64,83.64,12488.0,77.3137,77.3137,76.8634,76.8634,12488.0
2019-04-03 10:10:00,83.69,83.98,83.63,83.94,23683.0,76.9094,77.1759,76.8542,77.1391,23683.0
2019-04-03 10:20:00,83.99,84.06,83.75,83.81,14092.0,77.1851,77.2494,76.9645,77.0197,14092.0
2019-04-03 10:30:00,83.78,83.98,83.59,83.96,53658.0,76.9921,77.1759,76.8175,77.1575,53658.0
2019-04-03 10:40:00,83.96,84.09,83.71,83.79,22063.0,77.1575,77.277,76.9278,77.0013,22063.0
2019-04-03 10:50:00,83.75,84.13,83.75,84.03,22647.0,76.9645,77.3137,76.9645,77.2218,22647.0
2019-04-03 11:00:00,84.03,84.17,83.99,84.03,11339.0,77.2218,77.3505,77.1851,77.2218,11339.0
2019-04-03 11:10:00,84.02,84.04,83.84,83.94,96411.0,77.2126,77.231,77.0472,77.1391,96411.0
2019-04-03 11:20:00,83.96,83.99,83.62,83.78,120148.0,77.1575,77.1851,76.8451,76.9921,120148.0
2019-04-03 11:30:00,83.77,83.95,83.75,83.95,22018.0,76.9829,77.1483,76.9645,77.1483,22018.0
2019-04-03 11:40:00,83.96,84.13,83.95,84.11,13890.0,77.1575,77.3137,77.1483,77.2954,13890.0
2019-04-03 11:50:00,84.07,84.37,84.07,84.24,14312.0,77.2586,77.5343,77.2586,77.4148,14312.0
2019-04-03 12:00:00,84.26,84.4,84.19,84.3,12997.0,77.4332,77.5619,77.3689,77.47,12997.0
2019-04-03 12:10:00,84.26,84.27,84.11,84.13,8315.0,77.4332,77.4424,77.2954,77.3137,8315.0
2019-04-03 12:20:00,84.1,84.18,84.04,84.09,7376.0,77.2862,77.3597,77.231,77.277,7376.0
2019-04-03 12:30:00,84.06,84.1,83.95,83.99,15459.0,77.2494,77.2862,77.1483,77.1851,15459.0
2019-04-03 12:40:00,84.0,84.13,84.0,84.1,6223.0,77.1943,77.3137,77.1943,77.2862,6223.0
2019-04-03 12:50:00,84.09,84.09,83.96,84.01,17323.0,77.277,77.277,77.1575,77.2035,17323.0
2019-04-03 13:00:00,84.01,84.18,84.01,84.14,18534.0,77.2035,77.3597,77.2035,77.3229,18534.0
2019-04-03 13:10:00,84.16,84.18,84.06,84.08,6413.0,77.3413,77.3597,77.2494,77.2678,6413.0
2019-04-03 13:20:00,84.09,84.3,84.09,84.28,7285.0,77.277,77.47,77.277,77.4516,7285.0
2019-04-03 13:30:00,84.28,84.28,84.14,84.16,7736.0,77.4516,77.4516,77.3229,77.3413,7736.0
2019-04-03 13:40:00,84.16,84.32,84.05,84.17,37497.0,77.3413,77.4883,77.2402,77.3505,37497.0
2019-04-03 13:50:00,84.16,84.27,84.01,84.18,182261.0,77.3413,77.4424,77.2035,77.3597,182261.0
2019-04-03 14:00:00,84.17,84.2,83.9,83.98,127634.0,77.3505,77.3781,77.1024,77.1759,127634.0
2019-04-03 14:10:00,83.99,84.04,83.95,84.03,27506.0,77.1851,77.231,77.1483,77.2218,27506.0
2019-04-03 14:20:00,84.05,84.24,84.01,84.2,21864.0,77.2402,77.4148,77.2035,77.3781,21864.0
2019-04-03 14:30:00,84.18,84.18,83.94,83.97,11601.0,77.3597,77.3597,77.1391,77.1667,11601.0
2019-04-03 14:40:00,83.95,84.16,83.94,84.1,27478.0,77.1483,77.3413,77.1391,77.2862,27478.0
2019-04-03 14:50:00,84.07,84.16,84.05,84.07,9269.0,77.2586,77.3413,77.2402,77.2586,9269.0
2019-04-03 15:00:00,84.03,84.12,84.0,84.01,11991.0,77.2218,77.3045,77.1943,77.2035,11991.0
2019-04-03 15:10:00,83.98,84.03,83.84,83.95,59481.0,77.1759,77.2218,77.0472,77.1483,59481.0
2019-04-03 15:20:00,83.95,84.13,83.89,84.1,84185.0,77.1483,77.3137,77.0932,77.2862,84185.0
2019-04-03 15:30:00,84.09,84.35,84.06,84.33,69192.0,77.277,77.5159,77.2494,77.4975,69192.0
2019-04-03 15:40:00,84.31,84.43,84.21,84.29,61728.0,77.4791,77.5894,77.3873,77.4608,61728.0
2019-04-03 15:50:00,84.29,84.48,84.16,84.22,171553.0,77.4608,77.6354,77.3413,77.3964,171553.0
2019-04-04 09:30:00,84.45,85.56,84.11,85.56,72750.0,77.6078,78.6279,77.2954,78.6279,72750.0
2019-04-04 09:40:00,85.5,85.98,85.3,85.54,58225.0,78.5727,79.0138,78.3889,78.6095,58225.0
2019-04-04 09:50:00,85.54,85.85,85.46,85.65,48861.0,78.6095,78.8944,78.536,78.7106,48861.0
2019-04-04 10:00:00,85.69,85.81,85.4,85.45,27296.0,78.7473,78.8576,78.4808,78.5268,27296.0
2019-04-04 10:10:00,85.45,85.54,84.99,85.03,23039.0,78.5268,78.6095,78.1041,78.1408,23039.0
2019-04-04 10:20:00,85.11,85.32,84.87,84.99,18932.0,78.2143,78.4073,77.9938,78.1041,18932.0
2019-04-04 10:30:00,85.03,85.03,84.76,84.93,22375.0,78.1408,78.1408,77.8927,78.0489,22375.0
2019-04-04 10:40:00,84.9,85.05,84.79,85.01,34364.0,78.0213,78.1592,77.9203,78.1224,34364.0
2019-04-04 10:50:00,85.03,85.23,84.96,85.22,13051.0,78.1408,78.3246,78.0765,78.3154,13051.0
2019-04-04 11:00:00,85.24,85.54,85.21,85.51,26466.0,78.3338,78.6095,78.3062,78.5819,26466.0
2019-04-04 11:10:00,85.49,85.56,84.97,84.97,17545.0,78.5635,78.6279,78.0857,78.0857,17545.0
2019-04-04 11:20:00,84.98,85.36,84.87,85.36,36200.0,78.0949,78.4441,77.9938,78.4441,36200.0
2019-04-04 11:30:00,85.34,85.42,85.22,85.39,20479.0,78.4257,78.4992,78.3154,78.4716,20479.0
2019-04-04 11:40:00,85.39,85.39,85.2,85.26,21550.0,78.4716,78.4716,78.297,78.3522,21550.0
2019-04-04 11:50:00,85.26,85.37,85.21,85.32,32112.0,78.3522,78.4533,78.3062,78.4073,32112.0
2019-04-04 12:00:00,85.33,85.38,85.19,85.23,104208.0,78.4165,78.4625,78.2879,78.3246,104208.0
2019-04-04 12:10:00,85.23,85.28,84.91,85.0,20969.0,78.3246,78.3706,78.0305,78.1132,20969.0
2019-04-04 12:20:00,85.03,85.14,85.03,85.09,19553.0,78.1408,78.2419,78.1408,78.196,19553.0
2019-04-04 12:30:00,85.1,85.19,85.07,85.1,8835.0,78.2051,78.2879,78.1776,78.2051,8835.0
2019-04-04 12:40:00,85.09,85.15,85.03,85.13,43926.0,78.196,78.2511,78.1408,78.2327,43926.0
2019-04-04 12:50:00,85.14,85.32,85.11,85.2,37858.0,78.2419,78.4073,78.2143,78.297,37858.0
2019-04-04 13:00:00,85.22,85.27,85.18,85.22,12423.0,78.3154,78.3614,78.2787,78.3154,12423.0
2019-04-04 13:10:00,85.22,85.28,85.16,85.25,14444.0,78.3154,78.3706,78.2603,78.343,14444.0
2019-04-04 13:20:00,85.28,85.29,85.19,85.22,11325.0,78.3706,78.3797,78.2879,78.3154,11325.0
2019-04-04 13:30:00,85.21,85.42,85.19,85.42,9394.0,78.3062,78.4992,78.2879,78.4992,9394.0
2019-04-04 13:40:00,85.42,85.67,85.42,85.57,20064.0,78.4992,78.729,78.4992,78.6371,20064.0
2019-04-04 13:50:00,85.57,85.63,85.47,85.5,26876.0,78.6371,78.6922,78.5452,78.5727,26876.0
2019-04-04 14:00:00,85.56,85.62,85.45,85.51,19992.0,78.6279,78.683,78.5268,78.5819,19992.0
2019-04-04 14:10:00,85.49,85.57,85.46,85.5,18493.0,78.5635,78.6371,78.536,78.5727,18493.0
2019-04-04 14:20:00,85.48,85.54,85.4,85.42,18916.0,78.5544,78.6095,78.4808,78.4992,18916.0
2019-04-04 14:30:00,85.41,85.58,85.41,85.56,13566.0,78.49,78.6463,78.49,78.6279,13566.0
2019-04-04 14:40:00,85.56,85.58,85.46,85.51,27439.0,78.6279,78.6463,78.536,78.5819,27439.0
2019-04-04 14:50:00,85.51,85.52,85.35,85.37,18276.0,78.5819,78.5911,78.4349,78.4533,18276.0
2019-04-04 15:00:00,85.37,85.39,85.29,85.29,10158.0,78.4533,78.4716,78.3797,78.3797,10158.0
2019-04-04 15:10:00,85.27,85.48,85.27,85.47,8601.0,78.3614,78.5544,78.3614,78.5452,8601.0
2019-04-04 15:20:00,85.46,85.59,85.42,85.45,22776.0,78.536,78.6554,78.4992,78.5268,22776.0
2019-04-04 15:30:00,85.45,85.56,85.44,85.52,30744.0,78.5268,78.6279,78.5176,78.5911,30744.0
2019-04-04 15:40:00,85.52,85.59,85.48,85.48,60446.0,78.5911,78.6554,78.5544,78.5544,60446.0
2019-04-04 15:50:00,85.48,85.6,85.45,85.55,150866.0,78.5544,78.6646,78.5268,78.6187,150866.0
2019-04-05 09:30:00,85.86,86.14,85.59,85.66,45393.0,78.9036,79.1609,78.6554,78.7198,45393.0
2019-04-05 09:40:00,85.67,85.75,85.53,85.64,12789.0,78.729,78.8025,78.6003,78.7014,12789.0
2019-04-05 09:50:00,85.65,85.7,85.42,85.62,15365.0,78.7106,78.7565,78.4992,78.683,15365.0
2019-04-05 10:00:00,85.61,85.85,85.58,85.79,15816.0,78.6738,78.8944,78.6463,78.8392,15816.0
2019-04-05 10:10:00,85.82,85.98,85.73,85.83,9735.0,78.8668,79.0138,78.7841,78.876,9735.0
2019-04-05 10:20:00,85.8,85.97,85.8,85.88,6699.0,78.8484,79.0047,78.8484,78.9219,6699.0
2019-04-05 10:30:00,85.89,85.98,85.8,85.88,39564.0,78.9311,79.0138,78.8484,78.9219,39564.0
2019-04-05 10:40:00,85.88,85.96,85.81,85.91,14356.0,78.9219,78.9955,78.8576,78.9495,14356.0
2019-04-05 10:50:00,85.9,86.0,85.82,85.84,15284.0,78.9403,79.0322,78.8668,78.8852,15284.0
2019-04-05 11:00:00,85.86,85.9,85.83,85.86,10397.0,78.9036,78.9403,78.876,78.9036,10397.0
2019-04-05 11:10:00,85.86,85.95,85.83,85.87,15814.0,78.9036,78.9863,78.876,78.9128,15814.0
2019-04-05 11:20:00,85.88,85.97,85.81,85.95,20847.0,78.9219,79.0047,78.8576,78.9863,20847.0
2019-04-05 11:30:00,85.9,86.57,85.9,86.56,141725.0,78.9403,79.556,78.9403,79.5469,141725.0
2019-04-05 11:40:00,86.55,86.63,86.38,86.48,19886.0,79.5377,79.6112,79.3814,79.4733,19886.0
2019-04-05 11:50:00,86.52,86.55,86.23,86.23,20671.0,79.5101,79.5377,79.2436,79.2436,20671.0
2019-04-05 12:00:00,86.23,86.25,86.08,86.22,15602.0,79.2436,79.262,79.1057,79.2344,15602.0
2019-04-05 12:10:00,86.2,86.25,86.14,86.22,17586.0,79.216,79.262,79.1609,79.2344,17586.0
2019-04-05 12:20:00,86.21,86.36,86.21,86.3,12601.0,79.2252,79.3631,79.2252,79.3079,12601.0
2019-04-05 12:30:00,86.29,86.32,85.87,85.87,24304.0,79.2987,79.3263,78.9128,78.9128,24304.0
2019-04-05 12:40:00,85.86,86.12,85.83,86.06,36204.0,78.9036,79.1425,78.876,79.0874,36204.0
2019-04-05 12:50:00,86.08,86.11,85.93,86.1,7850.0,79.1057,79.1333,78.9679,79.1241,7850.0
2019-04-05 13:00:00,86.11,86.13,85.91,85.98,7800.0,79.1333,79.1517,78.9495,79.0138,7800.0
2019-04-05 13:10:00,85.98,86.09,85.89,86.07,7900.0,79.0138,79.1149,78.9311,79.0966,7900.0
2019-04-05 13:20:00,86.06,86.18,86.05,86.1,13085.0,79.0874,79.1976,79.0782,79.1241,13085.0
2019-04-05 13:30:00,86.06,86.15,85.99,86.11,7527.0,79.0874,79.1701,79.023,79.1333,7527.0
2019-04-05 13:40:00,86.11,86.17,86.07,86.07,5425.0,79.1333,79.1885,79.0966,79.0966,5425.0
2019-04-05 13:50:00,86.07,86.17,86.04,86.15,6440.0,79.0966,79.1885,79.069,79.1701,6440.0
2019-04-05 14:00:00,86.19,86.28,86.08,86.08,15542.0,79.2068,79.2895,79.1057,79.1057,15542.0
2019-04-05 14:10:00,86.1,86.18,86.04,86.04,7251.0,79.1241,79.1976,79.069,79.069,7251.0
2019-04-05 14:20:00,86.02,86.02,85.9,85.92,15217.0,79.0506,79.0506,78.9403,78.9587,15217.0
2019-04-05 14:30:00,85.94,85.94,85.81,85.91,10381.0,78.9771,78.9771,78.8576,78.9495,10381.0
2019-04-05 14:40:00,85.91,86.0,85.91,85.98,6499.0,78.9495,79.0322,78.9495,79.0138,6499.0
2019-04-05 14:50:00,85.97,86.08,85.91,85.98,12433.0,79.0047,79.1057,78.9495,79.0138,12433.0
2019-04-05 15:00:00,85.97,86.01,85.9,85.91,13252.0,79.0047,79.0414,78.9403,78.9495,13252.0
2019-04-05 15:10:00,85.91,85.96,85.84,85.91,11438.0,78.9495,78.9955,78.8852,78.9495,11438.0
2019-04-05 15:20:00,85.92,85.96,85.83,85.91,14655.0,78.9587,78.9955,78.876,78.9495,14655.0
2019-04-05 15:30:00,85.9,86.05,85.9,85.93,18580.0,78.9403,79.0782,78.9403,78.9679,18580.0
2019-04-05 15:40:00,85.94,85.96,85.86,85.91,37727.0,78.9771,78.9955,78.9036,78.9495,37727.0
2019-04-05 15:50:00,85.93,86.21,85.87,86.13,127592.0,78.9679,79.2252,78.9128,79.1517,127592.0
2019-04-08 09:30:00,86.2,86.35,85.83,85.98,27791.0,79.216,79.3539,78.876,79.0138,27791.0
2019-04-08 09:40:00,85.9,86.43,85.89,86.33,20946.0,78.9403,79.4274,78.9311,79.3355,20946.0
2019-04-08 09:50:00,86.31,86.38,86.03,86.31,20921.0,79.3171,79.3814,79.0598,79.3171,20921.0
2019-04-08 10:00:00,86.22,86.22,85.81,85.81,12966.0,79.2344,79.2344,78.8576,78.8576,12966.0
2019-04-08 10:10:00,85.89,86.03,85.83,85.87,8315.0,78.9311,79.0598,78.876,78.9128,8315.0
2019-04-08 10:20:00,85.95,86.02,85.92,86.0,9921.0,78.9863,79.0506,78.9587,79.0322,9921.0
2019-04-08 10:30:00,85.98,86.15,85.92,86.15,9192.0,79.0138,79.1701,78.9587,79.1701,9192.0
2019-04-08 10:40:00,86.13,86.15,85.87,86.02,3605.0,79.1517,79.1701,78.9128,79.0506,3605.0
2019-04-08 10:50:00,85.98,86.09,85.98,86.05,2601.0,79.0138,79.1149,79.0138,79.0782,2601.0
2019-04-08 11:00:00,86.04,86.07,85.95,85.95,7824.0,79.069,79.0966,78.9863,78.9863,7824.0
2019-04-08 11:10:00,85.92,85.92,85.78,85.79,8860.0,78.9587,78.9587,78.83,78.8392,8860.0
2019-04-08 11:20:00,85.79,86.04,85.78,86.04,6750.0,78.8392,79.069,78.83,79.069,6750.0
2019-04-08 11:30:00,86.03,86.39,86.01,86.38,43128.0,79.0598,79.3906,79.0414,79.3814,43128.0
2019-04-08 11:40:00,86.4,86.52,86.22,86.31,15693.0,79.3998,79.5101,79.2344,79.3171,15693.0
2019-04-08 11:50:00,86.31,86.33,86.16,86.26,7304.0,79.3171,79.3355,79.1793,79.2712,7304.0
2019-04-08 12:00:00,86.27,86.29,86.07,86.15,6010.0,79.2803,79.2987,79.0966,79.1701,6010.0
2019-04-08 12:10:00,86.16,86.3,86.13,86.3,4130.0,79.1793,79.3079,79.1517,79.3079,4130.0
2019-04-08 12:20:00,86.26,86.39,86.24,86.39,4792.0,79.2712,79.3906,79.2528,79.3906,4792.0
2019-04-08 12:30:00,86.34,86.44,86.24,86.44,4250.0,79.3447,79.4366,79.2528,79.4366,4250.0
2019-04-08 12:40:00,86.4,86.44,86.34,86.41,5272.0,79.3998,79.4366,79.3447,79.409,5272.0
2019-04-08 12:50:00,86.37,86.48,86.36,86.46,12061.0,79.3722,79.4733,79.3631,79.455,12061.0
2019-04-08 13:00:00,86.46,86.49,86.3,86.37,6795.0,79.455,79.4825,79.3079,79.3722,6795.0
2019-04-08 13:10:00,86.38,86.41,86.27,86.38,6111.0,79.3814,79.409,79.2803,79.3814,6111.0
2019-04-08 13:20:00,86.41,86.55,86.4,86.44,8600.0,79.409,79.5377,79.3998,79.4366,8600.0
2019-04-08 13:30:00,86.42,86.45,86.36,86.42,5100.0,79.4182,79.4458,79.3631,79.4182,5100.0
2019-04-08 13:40:00,86.43,86.48,86.41,86.42,4503.0,79.4274,79.4733,79.409,79.4182,4503.0
2019-04-08 13:50:00,86.43,86.53,86.43,86.53,6123.0,79.4274,79.5193,79.4274,79.5193,6123.0
2019-04-08 14:00:00,86.51,86.55,86.46,86.52,9010.0,79.5009,79.5377,79.455,79.5101,9010.0
2019-04-08 14:10:00,86.54,86.58,86.45,86.57,19962.0,79.5285,79.5652,79.4458,79.556,19962.0
2019-04-08 14:20:00,86.52,86.53,86.47,86.47,7212.0,79.5101,79.5193,79.4641,79.4641,7212.0
2019-04-08 14:30:00,86.48,86.54,86.46,86.53,14580.0,79.4733,79.5285,79.455,79.5193,14580.0
2019-04-08 14:40:00,86.53,86.63,86.53,86.57,23461.0,79.5193,79.6112,79.5193,79.556,23461.0
2019-04-08 14:50:00,86.57,86.61,86.52,86.59,13611.0,79.556,79.5928,79.5101,79.5744,13611.0
2019-04-08 15:00:00,86.59,86.79,86.59,86.7,23265.0,79.5744,79.7582,79.5744,79.6755,23265.0
2019-04-08 15:10:00,86.69,86.8,86.67,86.78,18030.0,79.6663,79.7674,79.6479,79.749,18030.0
2019-04-08 15:20:00,86.78,86.91,86.75,86.87,31710.0,79.749,79.8685,79.7215,79.8317,31710.0
2019-04-08 15:30:00,86.85,86.9,86.82,86.85,24311.0,79.8134,79.8593,79.7858,79.8134,24311.0
2019-04-08 15:40:00,86.85,86.91,86.82,86.88,20123.0,79.8134,79.8685,79.7858,79.8409,20123.0
2019-04-08 15:50:00,86.87,86.95,86.78,86.9,68867.0,79.8317,79.9053,79.749,79.8593,68867.0
2019-04-09 09:30:00,86.71,86.89,85.9,85.92,51809.0,79.6847,79.8501,78.9403,78.9587,51809.0
2019-04-09 09:40:00,85.95,86.19,85.73,86.19,12275.0,78.9863,79.2068,78.7841,79.2068,12275.0
2019-04-09 09:50:00,86.19,86.5,86.14,86.16,17674.0,79.2068,79.4917,79.1609,79.1793,17674.0
2019-04-09 10:00:00,86.15,86.48,86.09,86.31,35447.0,79.1701,79.4733,79.1149,79.3171,35447.0
2019-04-09 10:10:00,86.12,86.21,85.81,85.81,24286.0,79.1425,79.2252,78.8576,78.8576,24286.0
2019-04-09 10:20:00,85.79,85.88,85.59,85.64,18313.0,78.8392,78.9219,78.6554,78.7014,18313.0
2019-04-09 10:30:00,85.68,85.7,85.15,85.19,13351.0,78.7382,78.7565,78.2511,78.2879,13351.0
2019-04-09 10:40:00,85.21,85.26,85.06,85.13,11825.0,78.3062,78.3522,78.1684,78.2327,11825.0
2019-04-09 10:50:00,85.1,85.21,84.9,85.05,36379.0,78.2051,78.3062,78.0213,78.1592,36379.0
2019-04-09 11:00:00,85.02,85.23,84.92,85.09,36171.0,78.1316,78.3246,78.0397,78.196,36171.0
2019-04-09 11:10:00,85.09,85.24,84.76,85.16,65416.0,78.196,78.3338,77.8927,78.2603,65416.0
2019-04-09 11:20:00,85.08,85.18,84.72,84.88,34384.0,78.1868,78.2787,77.8559,78.003,34384.0
2019-04-09 11:30:00,84.86,85.13,84.79,84.96,54029.0,77.9846,78.2327,77.9203,78.0765,54029.0
2019-04-09 11:40:00,84.98,85.34,84.89,85.29,71531.0,78.0949,78.4257,78.0122,78.3797,71531.0
2019-04-09 11:50:00,85.33,85.56,85.18,85.54,52742.0,78.4165,78.6279,78.2787,78.6095,52742.0
2019-04-09 12:00:00,85.52,85.71,85.33,85.69,106238.0,78.5911,78.7657,78.4165,78.7473,106238.0
2019-04-09 12:10:00,85.64,85.89,85.34,85.6,55642.0,78.7014,78.9311,78.4257,78.6646,55642.0
2019-04-09 12:20:00,85.57,85.7,85.39,85.4,51826.0,78.6371,78.7565,78.4716,78.4808,51826.0
2019-04-09 12:30:00,85.38,85.45,85.21,85.27,14001.0,78.4625,78.5268,78.3062,78.3614,14001.0
2019-04-09 12:40:00,85.29,85.3,85.02,85.02,7014.0,78.3797,78.3889,78.1316,78.1316,7014.0
2019-04-09 12:50:00,85.06,85.31,85.06,85.22,15906.0,78.1684,78.3981,78.1684,78.3154,15906.0
2019-04-09 13:00:00,85.19,85.19,84.99,85.02,6352.0,78.2879,78.2879,78.1041,78.1316,6352.0
2019-04-09 13:10:00,85.01,85.11,84.95,85.04,18277.0,78.1224,78.2143,78.0673,78.15,18277.0
2019-04-09 13:20:00,85.04,85.07,84.72,84.81,38161.0,78.15,78.1776,77.8559,77.9386,38161.0
2019-04-09 13:30:00,84.83,84.98,84.75,84.81,48027.0,77.957,78.0949,77.8835,77.9386,48027.0
2019-04-09 13:40:00,84.8,85.12,84.77,85.08,51123.0,77.9294,78.2235,77.9019,78.1868,51123.0
2019-04-09 13:50:00,85.05,85.1,84.87,84.99,11357.0,78.1592,78.2051,77.9938,78.1041,11357.0
2019-04-09 14:00:00,84.96,84.99,84.72,84.81,9154.0,78.0765,78.1041,77.8559,77.9386,9154.0
2019-04-09 14:10:00,84.82,85.01,84.82,85.01,13517.0,77.9478,78.1224,77.9478,78.1224,13517.0
2019-04-09 14:20:00,85.02,85.12,84.93,84.93,23042.0,78.1316,78.2235,78.0489,78.0489,23042.0
2019-04-09 14:30:00,84.91,84.95,84.82,84.93,8165.0,78.0305,78.0673,77.9478,78.0489,8165.0
2019-04-09 14:40:00,84.95,84.97,84.77,84.79,8716.0,78.0673,78.0857,77.9019,77.9203,8716.0
2019-04-09 14:50:00,84.82,84.89,84.7,84.72,14217.0,77.9478,78.0122,77.8376,77.8559,14217.0
2019-04-09 15:00:00,84.74,84.84,84.71,84.77,9070.0,77.8743,77.9662,77.8467,77.9019,9070.0
2019-04-09 15:10:00,84.77,84.86,84.74,84.75,12468.0,77.9019,77.9846,77.8743,77.8835,12468.0
2019-04-09 15:20:00,84.75,84.79,84.7,84.74,20562.0,77.8835,77.9203,77.8376,77.8743,20562.0
2019-04-09 15:30:00,84.75,84.93,84.73,84.93,33729.0,77.8835,78.0489,77.8651,78.0489,33729.0
2019-04-09 15:40:00,84.93,85.1,84.9,85.04,42886.0,78.0489,78.2051,78.0213,78.15,42886.0
2019-04-09 15:50:00,85.04,85.05,84.67,84.79,73204.0,78.15,78.1592,77.81,77.9203,73204.0
2019-04-10 09:30:00,84.88,85.21,84.53,84.86,60438.0,78.003,78.3062,77.6813,77.9846,60438.0
2019-04-10 09:40:00,84.82,84.94,84.47,84.59,66295.0,77.9478,78.0581,77.6262,77.7365,66295.0
2019-04-10 09:50:00,84.58,84.58,84.4,84.45,14253.0,77.7273,77.7273,77.5619,77.6078,14253.0
2019-04-10 10:00:00,84.49,84.58,84.14,84.24,12077.0,77.6446,77.7273,77.3229,77.4148,12077.0
2019-04-10 10:10:00,84.27,84.38,84.25,84.31,5861.0,77.4424,77.5435,77.424,77.4791,5861.0
2019-04-10 10:20:00,84.37,84.44,84.25,84.3,10513.0,77.5343,77.5986,77.424,77.47,10513.0
2019-04-10 10:30:00,84.26,84.51,84.18,84.36,14722.0,77.4332,77.6629,77.3597,77.5251,14722.0
2019-04-10 10:40:00,84.36,84.41,84.22,84.41,5994.0,77.5251,77.571,77.3964,77.571,5994.0
2019-04-10 10:50:00,84.43,84.49,84.36,84.42,9961.0,77.5894,77.6446,77.5251,77.5802,9961.0
2019-04-10 11:00:00,84.42,84.7,84.42,84.58,35602.0,77.5802,77.8376,77.5802,77.7273,35602.0
2019-04-10 11:10:00,84.59,84.76,84.58,84.6,10259.0,77.7365,77.8927,77.7273,77.7457,10259.0
2019-04-10 11:20:00,84.58,84.72,84.48,84.54,11928.0,77.7273,77.8559,77.6354,77.6905,11928.0
2019-04-10 11:30:00,84.53,84.64,84.51,84.62,5906.0,77.6813,77.7824,77.6629,77.764,5906.0
2019-04-10 11:40:00,84.61,84.64,84.57,84.57,8630.0,77.7548,77.7824,77.7181,77.7181,8630.0
2019-04-10 11:50:00,84.55,84.61,84.5,84.59,10620.0,77.6997,77.7548,77.6538,77.7365,10620.0
2019-04-10 12:00:00,84.6,84.61,84.46,84.59,26009.0,77.7457,77.7548,77.617,77.7365,26009.0
2019-04-10 12:10:00,84.58,84.68,84.56,84.68,15582.0,77.7273,77.8192,77.7089,77.8192,15582.0
2019-04-10 12:20:00,84.66,84.93,84.66,84.93,27203.0,77.8008,78.0489,77.8008,78.0489,27203.0
2019-04-10 12:30:00,84.92,85.03,84.8,85.02,25984.0,78.0397,78.1408,77.9294,78.1316,25984.0
2019-04-10 12:40:00,85.01,85.03,84.93,85.03,6212.0,78.1224,78.1408,78.0489,78.1408,6212.0
2019-04-10 12:50:00,85.02,85.14,84.95,85.14,13290.0,78.1316,78.2419,78.0673,78.2419,13290.0
2019-04-10 13:00:00,85.16,85.22,85.14,85.19,8636.0,78.2603,78.3154,78.2419,78.2879,8636.0
2019-04-10 13:10:00,85.21,85.35,85.12,85.35,12453.0,78.3062,78.4349,78.2235,78.4349,12453.0
2019-04-10 13:20:00,85.35,85.41,85.3,85.3,8833.0,78.4349,78.49,78.3889,78.3889,8833.0
2019-04-10 13:30:00,85.25,85.37,85.22,85.37,5526.0,78.343,78.4533,78.3154,78.4533,5526.0
2019-04-10 13:40:00,85.38,85.43,85.36,85.37,7306.0,78.4625,78.5084,78.4441,78.4533,7306.0
2019-04-10 13:50:00,85.39,85.39,85.29,85.3,5960.0,78.4716,78.4716,78.3797,78.3889,5960.0
2019-04-10 14:00:00,85.32,85.46,85.28,85.38,9581.0,78.4073,78.536,78.3706,78.4625,9581.0
2019-04-10 14:10:00,85.36,85.57,85.22,85.56,9928.0,78.4441,78.6371,78.3154,78.6279,9928.0
2019-04-10 14:20:00,85.57,85.6,85.43,85.46,7079.0,78.6371,78.6646,78.5084,78.536,7079.0
2019-04-10 14:30:00,85.39,85.57,85.32,85.56,6442.0,78.4716,78.6371,78.4073,78.6279,6442.0
2019-04-10 14:40:00,85.58,85.61,85.54,85.58,5158.0,78.6463,78.6738,78.6095,78.6463,5158.0
2019-04-10 14:50:00,85.58,85.78,85.57,85.7,18549.0,78.6463,78.83,78.6371,78.7565,18549.0
2019-04-10 15:00:00,85.69,85.8,85.57,85.64,15435.0,78.7473,78.8484,78.6371,78.7014,15435.0
2019-04-10 15:10:00,85.64,85.66,85.51,85.59,10513.0,78.7014,78.7198,78.5819,78.6554,10513.0
2019-04-10 15:20:00,85.59,85.63,85.52,85.55,14200.0,78.6554,78.6922,78.5911,78.6187,14200.0
2019-04-10 15:30:00,85.53,85.61,85.46,85.49,18999.0,78.6003,78.6738,78.536,78.5635,18999.0
2019-04-10 15:40:00,85.5,85.59,85.48,85.5,31704.0,78.5727,78.6554,78.5544,78.5727,31704.0
2019-04-10 15:50:00,85.5,85.58,85.46,85.57,54778.0,78.5727,78.6463,78.536,78.6371,54778.0
2019-04-11 09:30:00,85.2,85.3,84.2,84.24,66879.0,78.297,78.3889,77.3781,77.4148,66879.0
2019-04-11 09:40:00,84.24,84.55,84.05,84.34,77729.0,77.4148,77.6997,77.2402,77.5067,77729.0
2019-04-11 09:50:00,84.33,84.44,84.03,84.31,47269.0,77.4975,77.5986,77.2218,77.4791,47269.0
2019-04-11 10:00:00,84.37,84.56,84.05,84.1,36761.0,77.5343,77.7089,77.2402,77.2862,36761.0
2019-04-11 10:10:00,84.09,84.23,84.04,84.2,90380.0,77.277,77.4056,77.231,77.3781,90380.0
2019-04-11 10:20:00,84.18,84.37,84.15,84.22,26829.0,77.3597,77.5343,77.3321,77.3964,26829.0
2019-04-11 10:30:00,84.22,84.22,83.72,83.88,45174.0,77.3964,77.3964,76.937,77.084,45174.0
2019-04-11 10:40:00,83.89,83.9,83.64,83.74,35721.0,77.0932,77.1024,76.8634,76.9553,35721.0
2019-04-11 10:50:00,83.75,83.75,83.51,83.58,32799.0,76.9645,76.9645,76.744,76.8083,32799.0
2019-04-11 11:00:00,83.59,83.75,83.57,83.75,13360.0,76.8175,76.9645,76.7991,76.9645,13360.0
2019-04-11 11:10:00,83.78,83.78,83.56,83.6,11869.0,76.9921,76.9921,76.7899,76.8267,11869.0
2019-04-11 11:20:00,83.58,83.59,83.49,83.5,15775.0,76.8083,76.8175,76.7256,76.7348,15775.0
2019-04-11 11:30:00,83.49,83.49,83.37,83.39,16195.0,76.7256,76.7256,76.6153,76.6337,16195.0
2019-04-11 11:40:00,83.37,83.37,83.14,83.31,17303.0,76.6153,76.6153,76.4039,76.5602,17303.0
2019-04-11 11:50:00,83.32,83.51,83.23,83.5,29519.0,76.5694,76.744,76.4867,76.7348,29519.0
2019-04-11 12:00:00,83.49,83.51,83.32,83.41,11729.0,76.7256,76.744,76.5694,76.6521,11729.0
2019-04-11 12:10:00,83.39,83.49,83.06,83.06,32180.0,76.6337,76.7256,76.3304,76.3304,32180.0
2019-04-11 12:20:00,83.08,83.18,83.03,83.07,23774.0,76.3488,76.4407,76.3029,76.3396,23774.0
2019-04-11 12:30:00,83.06,83.06,83.0,83.02,12213.0,76.3304,76.3304,76.2753,76.2937,12213.0
2019-04-11 12:40:00,83.02,83.09,82.9,83.09,15536.0,76.2937,76.358,76.1834,76.358,15536.0
2019-04-11 12:50:00,83.1,83.19,83.02,83.03,24248.0,76.3672,76.4499,76.2937,76.3029,24248.0
2019-04-11 13:00:00,83.03,83.06,82.98,83.01,5550.0,76.3029,76.3304,76.2569,76.2845,5550.0
2019-04-11 13:10:00,83.0,83.06,82.98,82.98,4801.0,76.2753,76.3304,76.2569,76.2569,4801.0
2019-04-11 13:20:00,82.98,83.0,82.94,82.94,8467.0,76.2569,76.2753,76.2201,76.2201,8467.0
2019-04-11 13:30:00,82.94,83.08,82.87,83.08,13282.0,76.2201,76.3488,76.1558,76.3488,13282.0
2019-04-11 13:40:00,83.06,83.11,83.02,83.05,15435.0,76.3304,76.3764,76.2937,76.3212,15435.0
2019-04-11 13:50:00,83.08,83.09,82.97,82.98,8747.0,76.3488,76.358,76.2477,76.2569,8747.0
2019-04-11 14:00:00,82.94,83.0,82.93,82.98,8870.0,76.2201,76.2753,76.211,76.2569,8870.0
2019-04-11 14:10:00,82.95,83.02,82.93,82.95,9207.0,76.2293,76.2937,76.211,76.2293,9207.0
2019-04-11 14:20:00,82.94,83.01,82.94,82.97,12544.0,76.2201,76.2845,76.2201,76.2477,12544.0
2019-04-11 14:30:00,82.95,83.03,82.91,82.93,16395.0,76.2293,76.3029,76.1926,76.211,16395.0
2019-04-11 14:40:00,82.93,82.96,82.81,82.81,36871.0,76.211,76.2385,76.1007,76.1007,36871.0
2019-04-11 14:50:00,82.8,82.8,82.63,82.67,29455.0,76.0915,76.0915,75.9353,75.972,29455.0
2019-04-11 15:00:00,82.66,82.74,82.65,82.71,19724.0,75.9628,76.0364,75.9536,76.0088,19724.0
2019-04-11 15:10:00,82.72,82.79,82.69,82.71,17218.0,76.018,76.0823,75.9904,76.0088,17218.0
2019-04-11 15:20:00,82.7,82.7,82.63,82.69,29645.0,75.9996,75.9996,75.9353,75.9904,29645.0
2019-04-11 15:30:00,82.68,82.79,82.67,82.77,51759.0,75.9812,76.0823,75.972,76.0639,51759.0
2019-04-11 15:40:00,82.76,82.82,82.67,82.69,50518.0,76.0547,76.1099,75.972,75.9904,50518.0
2019-04-11 15:50:00,82.68,82.8,82.67,82.71,65171.0,75.9812,76.0915,75.972,76.0088,65171.0
2019-04-12 09:30:00,83.08,83.64,82.79,83.64,99548.0,76.3488,76.8634,76.0823,76.8634,99548.0
2019-04-12 09:40:00,83.74,84.25,83.7,83.72,37873.0,76.9553,77.424,76.9186,76.937,37873.0
2019-04-12 09:50:00,83.72,83.91,83.64,83.83,39708.0,76.937,77.1116,76.8634,77.038,39708.0
2019-04-12 10:00:00,83.8,83.88,83.39,83.52,26184.0,77.0105,77.084,76.6337,76.7532,26184.0
2019-04-12 10:10:00,83.49,83.62,83.24,83.25,36194.0,76.7256,76.8451,76.4958,76.505,36194.0
2019-04-12 10:20:00,83.29,83.38,83.13,83.16,17363.0,76.5418,76.6245,76.3948,76.4223,17363.0
2019-04-12 10:30:00,83.14,83.21,82.8,82.81,17940.0,76.4039,76.4683,76.0915,76.1007,17940.0
2019-04-12 10:40:00,82.82,83.01,82.74,82.92,14775.0,76.1099,76.2845,76.0364,76.2018,14775.0
2019-04-12 10:50:00,82.91,83.06,82.89,82.92,15878.0,76.1926,76.3304,76.1742,76.2018,15878.0
2019-04-12 11:00:00,82.93,83.04,82.85,83.02,21984.0,76.211,76.312,76.1374,76.2937,21984.0
2019-04-12 11:10:00,83.03,83.05,82.88,82.95,18849.0,76.3029,76.3212,76.165,76.2293,18849.0
2019-04-12 11:20:00,82.93,83.08,82.91,83.04,28130.0,76.211,76.3488,76.1926,76.312,28130.0
2019-04-12 11:30:00,83.03,83.26,83.03,83.14,26162.0,76.3029,76.5142,76.3029,76.4039,26162.0
2019-04-12 11:40:00,83.1,83.19,83.1,83.17,13320.0,76.3672,76.4499,76.3672,76.4315,13320.0
2019-04-12 11:50:00,83.19,83.41,83.13,83.32,17440.0,76.4499,76.6521,76.3948,76.5694,17440.0
2019-04-12 12:00:00,83.32,83.55,83.23,83.53,13725.0,76.5694,76.7807,76.4867,76.7623,13725.0
2019-04-12 12:10:00,83.55,83.74,83.49,83.69,19700.0,76.7807,76.9553,76.7256,76.9094,19700.0
2019-04-12 12:20:00,83.67,83.77,83.65,83.71,12693.0,76.891,76.9829,76.8726,76.9278,12693.0
2019-04-12 12:30:00,83.71,83.77,83.66,83.74,14121.0,76.9278,76.9829,76.8818,76.9553,14121.0
2019-04-12 12:40:00,83.74,83.81,83.61,83.67,18292.0,76.9553,77.0197,76.8359,76.891,18292.0
2019-04-12 12:50:00,83.67,83.81,83.67,83.76,12408.0,76.891,77.0197,76.891,76.9737,12408.0
2019-04-12 13:00:00,83.78,83.8,83.62,83.65,9949.0,76.9921,77.0105,76.8451,76.8726,9949.0
2019-04-12 13:10:00,83.66,83.74,83.59,83.59,9574.0,76.8818,76.9553,76.8175,76.8175,9574.0
2019-04-12 13:20:00,83.59,83.6,83.5,83.56,12387.0,76.8175,76.8267,76.7348,76.7899,12387.0
2019-04-12 13:30:00,83.56,83.66,83.55,83.62,11874.0,76.7899,76.8818,76.7807,76.8451,11874.0
2019-04-12 13:40:00,83.61,83.61,83.49,83.51,8555.0,76.8359,76.8359,76.7256,76.744,8555.0
2019-04-12 13:50:00,83.51,83.6,83.51,83.57,7100.0,76.744,76.8267,76.744,76.7991,7100.0
2019-04-12 14:00:00,83.56,83.68,83.53,83.63,8386.0,76.7899,76.9002,76.7623,76.8542,8386.0
2019-04-12 14:10:00,83.63,83.65,83.55,83.57,11304.0,76.8542,76.8726,76.7807,76.7991,11304.0
2019-04-12 14:20:00,83.57,83.57,83.43,83.46,22166.0,76.7991,76.7991,76.6704,76.698,22166.0
2019-04-12 14:30:00,83.48,83.5,83.4,83.41,12543.0,76.7164,76.7348,76.6429,76.6521,12543.0
2019-04-12 14:40:00,83.37,83.41,83.32,83.39,26555.0,76.6153,76.6521,76.5694,76.6337,26555.0
2019-04-12 14:50:00,83.4,83.52,83.38,83.5,6522.0,76.6429,76.7532,76.6245,76.7348,6522.0
2019-04-12 15:00:00,83.49,83.56,83.45,83.5,9217.0,76.7256,76.7899,76.6888,76.7348,9217.0
2019-04-12 15:10:00,83.51,83.65,83.49,83.58,12545.0,76.744,76.8726,76.7256,76.8083,12545.0
2019-04-12 15:20:00,83.57,83.63,83.53,83.63,11386.0,76.7991,76.8542,76.7623,76.8542,11386.0
2019-04-12 15:30:00,83.63,83.72,83.61,83.7,17303.0,76.8542,76.937,76.8359,76.9186,17303.0
2019-04-12 15:40:00,83.71,83.71,83.54,83.59,35660.0,76.9278,76.9278,76.7715,76.8175,35660.0
2019-04-12 15:50:00,83.6,83.68,83.52,83.63,57998.0,76.8267,76.9002,76.7532,76.8542,57998.0
2019-04-15 09:30:00,83.58,83.63,82.92,82.92,83406.0,76.8083,76.8542,76.2018,76.2018,83406.0
2019-04-15 09:40:00,82.88,82.91,82.38,82.41,35069.0,76.165,76.1926,75.7055,75.7331,35069.0
2019-04-15 09:50:00,82.45,82.65,82.25,82.52,53397.0,75.7698,75.9536,75.5861,75.8342,53397.0
2019-04-15 10:00:00,82.54,82.84,82.52,82.54,61301.0,75.8526,76.1282,75.8342,75.8526,61301.0
2019-04-15 10:10:00,82.56,82.69,82.45,82.55,24781.0,75.8709,75.9904,75.7698,75.8617,24781.0
2019-04-15 10:20:00,82.55,82.73,82.48,82.48,19168.0,75.8617,76.0272,75.7974,75.7974,19168.0
2019-04-15 10:30:00,82.46,82.51,81.99,82.23,75716.0,75.779,75.825,75.3471,75.5677,75716.0
2019-04-15 10:40:00,82.23,82.44,82.2,82.33,17992.0,75.5677,75.7607,75.5401,75.6596,17992.0
2019-04-15 10:50:00,82.34,82.44,82.18,82.25,17472.0,75.6688,75.7607,75.5217,75.5861,17472.0
2019-04-15 11:00:00,82.27,82.42,82.26,82.36,32747.0,75.6044,75.7423,75.5952,75.6871,32747.0
2019-04-15 11:10:00,82.35,82.55,82.29,82.43,30031.0,75.6779,75.8617,75.6228,75.7515,30031.0
2019-04-15 11:20:00,82.43,82.6,82.43,82.6,8553.0,75.7515,75.9077,75.7515,75.9077,8553.0
2019-04-15 11:30:00,82.57,82.71,82.52,82.66,11922.0,75.8801,76.0088,75.8342,75.9628,11922.0
2019-04-15 11:40:00,82.66,82.77,82.66,82.74,10014.0,75.9628,76.0639,75.9628,76.0364,10014.0
2019-04-15 11:50:00,82.73,82.91,82.66,82.66,60839.0,76.0272,76.1926,75.9628,75.9628,60839.0
2019-04-15 12:00:00,82.65,82.66,82.49,82.53,35597.0,75.9536,75.9628,75.8066,75.8434,35597.0
2019-04-15 12:10:00,82.52,82.75,82.49,82.72,23448.0,75.8342,76.0455,75.8066,76.018,23448.0
2019-04-15 12:20:00,82.71,82.73,82.51,82.54,29196.0,76.0088,76.0272,75.825,75.8526,29196.0
2019-04-15 12:30:00,82.51,82.64,82.38,82.4,13559.0,75.825,75.9445,75.7055,75.7239,13559.0
2019-04-15 12:40:00,82.37,82.42,82.3,82.3,10482.0,75.6963,75.7423,75.632,75.632,10482.0
2019-04-15 12:50:00,82.31,82.31,82.22,82.28,11255.0,75.6412,75.6412,75.5585,75.6136,11255.0
2019-04-15 13:00:00,82.28,82.35,82.22,82.24,11120.0,75.6136,75.6779,75.5585,75.5769,11120.0
2019-04-15 13:10:00,82.25,82.25,82.02,82.02,9452.0,75.5861,75.5861,75.3747,75.3747,9452.0
2019-04-15 13:20:00,82.03,82.21,82.03,82.2,14771.0,75.3839,75.5493,75.3839,75.5401,14771.0
2019-04-15 13:30:00,82.22,82.26,82.13,82.15,9325.0,75.5585,75.5952,75.4758,75.4942,9325.0
2019-04-15 13:40:00,82.17,82.26,82.15,82.21,9967.0,75.5125,75.5952,75.4942,75.5493,9967.0
2019-04-15 13:50:00,82.2,82.24,82.13,82.16,7123.0,75.5401,75.5769,75.4758,75.5033,7123.0
2019-04-15 14:00:00,82.16,82.23,82.14,82.15,11867.0,75.5033,75.5677,75.485,75.4942,11867.0
2019-04-15 14:10:00,82.16,82.22,82.15,82.16,8168.0,75.5033,75.5585,75.4942,75.5033,8168.0
2019-04-15 14:20:00,82.17,82.21,82.12,82.19,17408.0,75.5125,75.5493,75.4666,75.5309,17408.0
2019-04-15 14:30:00,82.2,82.22,82.1,82.14,12282.0,75.5401,75.5585,75.4482,75.485,12282.0
2019-04-15 14:40:00,82.13,82.14,82.05,82.08,11286.0,75.4758,75.485,75.4023,75.4298,11286.0
2019-04-15 14:50:00,82.07,82.19,82.05,82.17,11392.0,75.4206,75.5309,75.4023,75.5125,11392.0
2019-04-15 15:00:00,82.18,82.21,82.1,82.14,15208.0,75.5217,75.5493,75.4482,75.485,15208.0
2019-04-15 15:10:00,82.15,82.18,82.07,82.09,21009.0,75.4942,75.5217,75.4206,75.439,21009.0
2019-04-15 15:20:00,82.1,82.2,82.09,82.16,15959.0,75.4482,75.5401,75.439,75.5033,15959.0
2019-04-15 15:30:00,82.16,82.21,82.15,82.16,66080.0,75.5033,75.5493,75.4942,75.5033,66080.0
2019-04-15 15:40:00,82.17,82.3,82.14,82.27,53639.0,75.5125,75.632,75.485,75.6044,53639.0
2019-04-15 15:50:00,82.27,82.36,82.22,82.27,83463.0,75.6044,75.6871,75.5585,75.6044,83463.0
2019-04-16 09:30:00,82.53,82.96,82.4,82.55,55419.0,75.8434,76.2385,75.7239,75.8617,55419.0
2019-04-16 09:40:00,82.59,82.59,82.21,82.27,19810.0,75.8985,75.8985,75.5493,75.6044,19810.0
2019-04-16 09:50:00,82.26,82.3,82.11,82.22,13908.0,75.5952,75.632,75.4574,75.5585,13908.0
2019-04-16 10:00:00,82.27,82.53,82.27,82.41,34487.0,75.6044,75.8434,75.6044,75.7331,34487.0
2019-04-16 10:10:00,82.42,82.52,82.36,82.41,27010.0,75.7423,75.8342,75.6871,75.7331,27010.0
2019-04-16 10:20:00,82.39,82.55,82.35,82.46,49971.0,75.7147,75.8617,75.6779,75.779,49971.0
2019-04-16 10:30:00,82.47,82.51,82.27,82.39,36410.0,75.7882,75.825,75.6044,75.7147,36410.0
2019-04-16 10:40:00,82.38,82.44,82.21,82.3,50226.0,75.7055,75.7607,75.5493,75.632,50226.0
2019-04-16 10:50:00,82.31,82.4,82.21,82.3,50741.0,75.6412,75.7239,75.5493,75.632,50741.0
2019-04-16 11:00:00,82.28,82.34,82.23,82.28,16519.0,75.6136,75.6688,75.5677,75.6136,16519.0
2019-04-16 11:10:00,82.29,82.33,82.24,82.27,26406.0,75.6228,75.6596,75.5769,75.6044,26406.0
2019-04-16 11:20:00,82.28,82.3,82.2,82.2,15829.0,75.6136,75.632,75.5401,75.5401,15829.0
2019-04-16 11:30:00,82.2,82.3,82.17,82.23,18213.0,75.5401,75.632,75.5125,75.5677,18213.0
2019-04-16 11:40:00,82.25,82.46,82.19,82.46,59080.0,75.5861,75.779,75.5309,75.779,59080.0
2019-04-16 11:50:00,82.49,82.66,82.49,82.63,21318.0,75.8066,75.9628,75.8066,75.9353,21318.0
2019-04-16 12:00:00,82.65,82.71,82.59,82.64,17548.0,75.9536,76.0088,75.8985,75.9445,17548.0
2019-04-16 12:10:00,82.62,82.67,82.52,82.52,23672.0,75.9261,75.972,75.8342,75.8342,23672.0
2019-04-16 12:20:00,82.53,82.6,82.52,82.6,5059.0,75.8434,75.9077,75.8342,75.9077,5059.0
2019-04-16 12:30:00,82.61,82.62,82.54,82.58,70886.0,75.9169,75.9261,75.8526,75.8893,70886.0
2019-04-16 12:40:00,82.57,82.6,82.56,82.58,3564.0,75.8801,75.9077,75.8709,75.8893,3564.0
2019-04-16 12:50:00,82.58,82.6,82.54,82.56,8380.0,75.8893,75.9077,75.8526,75.8709,8380.0
2019-04-16 13:00:00,82.57,82.58,82.52,82.56,10431.0,75.8801,75.8893,75.8342,75.8709,10431.0
2019-04-16 13:10:00,82.55,82.57,82.5,82.52,9812.0,75.8617,75.8801,75.8158,75.8342,9812.0
2019-04-16 13:20:00,82.53,82.56,82.43,82.44,17749.0,75.8434,75.8709,75.7515,75.7607,17749.0
2019-04-16 13:30:00,82.41,82.56,82.41,82.54,14012.0,75.7331,75.8709,75.7331,75.8526,14012.0
2019-04-16 13:40:00,82.54,82.56,82.46,82.48,9692.0,75.8526,75.8709,75.779,75.7974,9692.0
2019-04-16 13:50:00,82.48,82.56,82.43,82.52,26279.0,75.7974,75.8709,75.7515,75.8342,26279.0
2019-04-16 14:00:00,82.51,82.52,82.4,82.47,12120.0,75.825,75.8342,75.7239,75.7882,12120.0
2019-04-16 14:10:00,82.46,82.51,82.45,82.5,10120.0,75.779,75.825,75.7698,75.8158,10120.0
2019-04-16 14:20:00,82.48,82.6,82.47,82.6,18114.0,75.7974,75.9077,75.7882,75.9077,18114.0
2019-04-16 14:30:00,82.6,82.79,82.59,82.67,22691.0,75.9077,76.0823,75.8985,75.972,22691.0
2019-04-16 14:40:00,82.67,82.7,82.59,82.64,45123.0,75.972,75.9996,75.8985,75.9445,45123.0
2019-04-16 14:50:00,82.65,82.69,82.62,82.66,14171.0,75.9536,75.9904,75.9261,75.9628,14171.0
2019-04-16 15:00:00,82.66,82.9,82.64,82.89,21568.0,75.9628,76.1834,75.9445,76.1742,21568.0
2019-04-16 15:10:00,82.89,83.12,82.88,83.11,11793.0,76.1742,76.3856,76.165,76.3764,11793.0
2019-04-16 15:20:00,83.12,83.45,83.12,83.37,19705.0,76.3856,76.6888,76.3856,76.6153,19705.0
2019-04-16 15:30:00,83.36,83.36,83.11,83.2,18363.0,76.6061,76.6061,76.3764,76.4591,18363.0
2019-04-16 15:40:00,83.2,83.28,83.16,83.26,36496.0,76.4591,76.5326,76.4223,76.5142,36496.0
2019-04-16 15:50:00,83.27,83.31,83.18,83.23,100452.0,76.5234,76.5602,76.4407,76.4867,100452.0
2019-04-17 09:30:00,83.86,85.1,83.66,85.0,63094.0,77.0656,78.2051,76.8818,78.1132,63094.0
2019-04-17 09:40:00,85.0,85.21,84.78,84.87,33486.0,78.1132,78.3062,77.9111,77.9938,33486.0
2019-04-17 09:50:00,84.87,84.92,84.49,84.54,31580.0,77.9938,78.0397,77.6446,77.6905,31580.0
2019-04-17 10:00:00,84.54,84.66,84.38,84.49,16177.0,77.6905,77.8008,77.5435,77.6446,16177.0
2019-04-17 10:10:00,84.51,84.51,84.33,84.37,11919.0,77.6629,77.6629,77.4975,77.5343,11919.0
2019-04-17 10:20:00,84.39,84.59,84.39,84.58,8460.0,77.5527,77.7365,77.5527,77.7273,8460.0
2019-04-17 10:30:00,84.62,84.64,84.08,84.08,31573.0,77.764,77.7824,77.2678,77.2678,31573.0
2019-04-17 10:40:00,84.04,84.04,83.6,83.65,32024.0,77.231,77.231,76.8267,76.8726,32024.0
2019-04-17 10:50:00,83.65,83.71,83.46,83.54,20284.0,76.8726,76.9278,76.698,76.7715,20284.0
2019-04-17 11:00:00,83.51,83.61,83.39,83.42,22706.0,76.744,76.8359,76.6337,76.6613,22706.0
2019-04-17 11:10:00,83.4,83.49,83.28,83.42,38769.0,76.6429,76.7256,76.5326,76.6613,38769.0
2019-04-17 11:20:00,83.47,83.49,83.32,83.39,41576.0,76.7072,76.7256,76.5694,76.6337,41576.0
2019-04-17 11:30:00,83.36,83.36,83.16,83.28,18632.0,76.6061,76.6061,76.4223,76.5326,18632.0
2019-04-17 11:40:00,83.28,83.3,83.12,83.23,9542.0,76.5326,76.551,76.3856,76.4867,9542.0
2019-04-17 11:50:00,83.29,83.3,83.07,83.11,10038.0,76.5418,76.551,76.3396,76.3764,10038.0
2019-04-17 12:00:00,83.1,83.1,82.96,82.99,6490.0,76.3672,76.3672,76.2385,76.2661,6490.0
2019-04-17 12:10:00,82.98,83.1,82.82,83.1,18238.0,76.2569,76.3672,76.1099,76.3672,18238.0
2019-04-17 12:20:00,83.11,83.19,83.04,83.18,17631.0,76.3764,76.4499,76.312,76.4407,17631.0
2019-04-17 12:30:00,83.16,83.16,83.04,83.1,5750.0,76.4223,76.4223,76.312,76.3672,5750.0
2019-04-17 12:40:00,83.08,83.15,83.04,83.05,4611.0,76.3488,76.4131,76.312,76.3212,4611.0
2019-04-17 12:50:00,83.06,83.12,83.01,83.05,8307.0,76.3304,76.3856,76.2845,76.3212,8307.0
2019-04-17 13:00:00,83.04,83.08,83.0,83.03,7144.0,76.312,76.3488,76.2753,76.3029,7144.0
2019-04-17 13:10:00,83.03,83.03,82.9,82.93,10369.0,76.3029,76.3029,76.1834,76.211,10369.0
2019-04-17 13:20:00,82.95,82.97,82.84,82.93,7160.0,76.2293,76.2477,76.1282,76.211,7160.0
2019-04-17 13:30:00,82.97,83.05,82.93,82.98,11831.0,76.2477,76.3212,76.211,76.2569,11831.0
2019-04-17 13:40:00,83.0,83.0,82.82,82.9,8036.0,76.2753,76.2753,76.1099,76.1834,8036.0
2019-04-17 13:50:00,82.89,82.9,82.58,82.64,30021.0,76.1742,76.1834,75.8893,75.9445,30021.0
2019-04-17 14:00:00,82.68,82.72,82.56,82.62,26144.0,75.9812,76.018,75.8709,75.9261,26144.0
2019-04-17 14:10:00,82.62,82.63,82.49,82.57,12322.0,75.9261,75.9353,75.8066,75.8801,12322.0
2019-04-17 14:20:00,82.55,82.58,82.44,82.47,8276.0,75.8617,75.8893,75.7607,75.7882,8276.0
2019-04-17 14:30:00,82.55,82.6,82.47,82.48,10228.0,75.8617,75.9077,75.7882,75.7974,10228.0
2019-04-17 14:40:00,82.48,82.48,82.31,82.33,13251.0,75.7974,75.7974,75.6412,75.6596,13251.0
2019-04-17 14:50:00,82.32,82.33,82.22,82.26,21650.0,75.6504,75.6596,75.5585,75.5952,21650.0
2019-04-17 15:00:00,82.25,82.42,82.25,82.36,11164.0,75.5861,75.7423,75.5861,75.6871,11164.0
2019-04-17 15:10:00,82.37,82.47,82.35,82.39,30946.0,75.6963,75.7882,75.6779,75.7147,30946.0
2019-04-17 15:20:00,82.4,82.4,82.29,82.32,12159.0,75.7239,75.7239,75.6228,75.6504,12159.0
2019-04-17 15:30:00,82.33,82.37,82.3,82.33,17797.0,75.6596,75.6963,75.632,75.6596,17797.0
2019-04-17 15:40:00,82.33,82.43,82.32,82.33,31469.0,75.6596,75.7515,75.6504,75.6596,31469.0
2019-04-17 15:50:00,82.34,82.36,82.1,82.1,102176.0,75.6688,75.6871,75.4482,75.4482,102176.0
2019-04-18 09:30:00,82.18,82.3,81.75,81.94,60952.0,75.5217,75.632,75.1266,75.3012,60952.0
2019-04-18 09:40:00,81.87,82.23,81.87,82.11,19929.0,75.2368,75.5677,75.2368,75.4574,19929.0
2019-04-18 09:50:00,82.16,82.43,81.93,82.09,26068.0,75.5033,75.7515,75.292,75.439,26068.0
2019-04-18 10:00:00,82.04,82.05,81.6,81.63,10758.0,75.3931,75.4023,74.9887,75.0163,10758.0
2019-04-18 10:10:00,81.63,81.73,81.5,81.7,15833.0,75.0163,75.1082,74.8968,75.0806,15833.0
2019-04-18 10:20:00,81.7,81.71,81.43,81.44,13461.0,75.0806,75.0898,74.8325,74.8417,13461.0
2019-04-18 10:30:00,81.43,81.43,81.21,81.34,24994.0,74.8325,74.8325,74.6303,74.7498,24994.0
2019-04-18 10:40:00,81.35,81.42,81.23,81.27,30771.0,74.759,74.8233,74.6487,74.6855,30771.0
2019-04-18 10:50:00,81.26,81.96,81.19,81.95,48858.0,74.6763,75.3195,74.6119,75.3104,48858.0
2019-04-18 11:00:00,81.96,82.28,81.88,82.23,28007.0,75.3195,75.6136,75.246,75.5677,28007.0
2019-04-18 11:10:00,82.15,82.18,81.94,81.94,12275.0,75.4942,75.5217,75.3012,75.3012,12275.0
2019-04-18 11:20:00,81.93,81.96,81.8,81.94,11592.0,75.292,75.3195,75.1725,75.3012,11592.0
2019-04-18 11:30:00,81.95,82.23,81.95,82.2,15672.0,75.3104,75.5677,75.3104,75.5401,15672.0
2019-04-18 11:40:00,82.19,82.19,82.05,82.14,12845.0,75.5309,75.5309,75.4023,75.485,12845.0
2019-04-18 11:50:00,82.14,82.36,82.06,82.33,16895.0,75.485,75.6871,75.4114,75.6596,16895.0
2019-04-18 12:00:00,82.31,82.33,82.22,82.28,15534.0,75.6412,75.6596,75.5585,75.6136,15534.0
2019-04-18 12:10:00,82.3,82.32,82.23,82.28,5286.0,75.632,75.6504,75.5677,75.6136,5286.0
2019-04-18 12:20:00,82.27,82.31,82.11,82.18,12189.0,75.6044,75.6412,75.4574,75.5217,12189.0
2019-04-18 12:30:00,82.19,82.32,82.16,82.32,9432.0,75.5309,75.6504,75.5033,75.6504,9432.0
2019-04-18 12:40:00,82.33,82.41,82.32,82.35,5521.0,75.6596,75.7331,75.6504,75.6779,5521.0
2019-04-18 12:50:00,82.37,82.41,82.37,82.38,5550.0,75.6963,75.7331,75.6963,75.7055,5550.0
2019-04-18 13:00:00,82.37,82.37,82.28,82.29,4883.0,75.6963,75.6963,75.6136,75.6228,4883.0
2019-04-18 13:10:00,82.29,82.39,82.29,82.35,3725.0,75.6228,75.7147,75.6228,75.6779,3725.0
2019-04-18 13:20:00,82.38,82.41,82.28,82.4,8160.0,75.7055,75.7331,75.6136,75.7239,8160.0
2019-04-18 13:30:00,82.38,82.43,82.3,82.3,5191.0,75.7055,75.7515,75.632,75.632,5191.0
2019-04-18 13:40:00,82.32,82.47,82.32,82.45,3830.0,75.6504,75.7882,75.6504,75.7698,3830.0
2019-04-18 13:50:00,82.51,82.55,82.47,82.51,4569.0,75.825,75.8617,75.7882,75.825,4569.0
2019-04-18 14:00:00,82.5,82.5,82.42,82.45,4095.0,75.8158,75.8158,75.7423,75.7698,4095.0
2019-04-18 14:10:00,82.45,82.49,82.4,82.41,5034.0,75.7698,75.8066,75.7239,75.7331,5034.0
2019-04-18 14:20:00,82.41,82.44,82.3,82.39,9092.0,75.7331,75.7607,75.632,75.7147,9092.0
2019-04-18 14:30:00,82.34,82.39,82.33,82.36,3030.0,75.6688,75.7147,75.6596,75.6871,3030.0
2019-04-18 14:40:00,82.39,82.47,82.39,82.42,7265.0,75.7147,75.7882,75.7147,75.7423,7265.0
2019-04-18 14:50:00,82.4,82.48,82.4,82.46,4625.0,75.7239,75.7974,75.7239,75.779,4625.0
2019-04-18 15:00:00,82.45,82.45,82.38,82.38,6300.0,75.7698,75.7698,75.7055,75.7055,6300.0
2019-04-18 15:10:00,82.37,82.44,82.36,82.43,9972.0,75.6963,75.7607,75.6871,75.7515,9972.0
2019-04-18 15:20:00,82.42,82.52,82.4,82.51,11474.0,75.7423,75.8342,75.7239,75.825,11474.0
2019-04-18 15:30:00,82.51,82.52,82.4,82.5,21811.0,75.825,75.8342,75.7239,75.8158,21811.0
2019-04-18 15:40:00,82.52,82.64,82.49,82.63,14926.0,75.8342,75.9445,75.8066,75.9353,14926.0
2019-04-18 15:50:00,82.6,82.65,82.51,82.59,68872.0,75.9077,75.9536,75.825,75.8985,68872.0
2019-04-22 09:30:00,82.46,82.46,82.0,82.13,35745.0,75.779,75.779,75.3563,75.4758,35745.0
2019-04-22 09:40:00,82.21,82.27,81.96,82.27,12553.0,75.5493,75.6044,75.3195,75.6044,12553.0
2019-04-22 09:50:00,82.2,82.24,82.05,82.05,15418.0,75.5401,75.5769,75.4023,75.4023,15418.0
2019-04-22 10:00:00,82.05,82.11,81.83,81.83,10352.0,75.4023,75.4574,75.2001,75.2001,10352.0
2019-04-22 10:10:00,81.84,81.93,81.72,81.76,11389.0,75.2093,75.292,75.099,75.1358,11389.0
2019-04-22 10:20:00,81.66,81.76,81.56,81.76,20596.0,75.0439,75.1358,74.952,75.1358,20596.0
2019-04-22 10:30:00,81.78,81.94,81.78,81.86,4683.0,75.1541,75.3012,75.1541,75.2276,4683.0
2019-04-22 10:40:00,81.88,82.12,81.86,82.12,7366.0,75.246,75.4666,75.2276,75.4666,7366.0
2019-04-22 10:50:00,82.12,82.23,82.09,82.16,9385.0,75.4666,75.5677,75.439,75.5033,9385.0
2019-04-22 11:00:00,82.13,82.17,81.95,82.14,7458.0,75.4758,75.5125,75.3104,75.485,7458.0
2019-04-22 11:10:00,82.15,82.31,82.15,82.31,6336.0,75.4942,75.6412,75.4942,75.6412,6336.0
2019-04-22 11:20:00,82.36,82.42,82.26,82.26,5080.0,75.6871,75.7423,75.5952,75.5952,5080.0
2019-04-22 11:30:00,82.26,82.46,82.26,82.43,10305.0,75.5952,75.779,75.5952,75.7515,10305.0
2019-04-22 11:40:00,82.45,82.57,82.28,82.28,7880.0,75.7698,75.8801,75.6136,75.6136,7880.0
2019-04-22 11:50:00,82.28,82.34,82.26,82.31,5082.0,75.6136,75.6688,75.5952,75.6412,5082.0
2019-04-22 12:00:00,82.29,82.32,82.18,82.3,6408.0,75.6228,75.6504,75.5217,75.632,6408.0
2019-04-22 12:10:00,82.31,82.32,82.25,82.27,3316.0,75.6412,75.6504,75.5861,75.6044,3316.0
2019-04-22 12:20:00,82.25,82.34,82.25,82.33,5793.0,75.5861,75.6688,75.5861,75.6596,5793.0
2019-04-22 12:30:00,82.32,82.35,82.29,82.35,3848.0,75.6504,75.6779,75.6228,75.6779,3848.0
2019-04-22 12:40:00,82.36,82.4,82.35,82.4,6404.0,75.6871,75.7239,75.6779,75.7239,6404.0
2019-04-22 12:50:00,82.41,82.42,82.31,82.31,3770.0,75.7331,75.7423,75.6412,75.6412,3770.0
2019-04-22 13:00:00,82.3,82.34,82.28,82.34,4472.0,75.632,75.6688,75.6136,75.6688,4472.0
2019-04-22 13:10:00,82.34,82.34,82.23,82.32,5388.0,75.6688,75.6688,75.5677,75.6504,5388.0
2019-04-22 13:20:00,82.32,82.37,82.27,82.3,6516.0,75.6504,75.6963,75.6044,75.632,6516.0
2019-04-22 13:30:00,82.31,82.36,82.3,82.36,6985.0,75.6412,75.6871,75.632,75.6871,6985.0
2019-04-22 13:40:00,82.37,82.44,82.36,82.43,4480.0,75.6963,75.7607,75.6871,75.7515,4480.0
2019-04-22 13:50:00,82.42,82.45,82.38,82.45,6149.0,75.7423,75.7698,75.7055,75.7698,6149.0
2019-04-22 14:00:00,82.47,82.47,82.36,82.39,3957.0,75.7882,75.7882,75.6871,75.7147,3957.0
2019-04-22 14:10:00,82.38,82.42,82.36,82.36,3812.0,75.7055,75.7423,75.6871,75.6871,3812.0
2019-04-22 14:20:00,82.37,82.4,82.35,82.39,10867.0,75.6963,75.7239,75.6779,75.7147,10867.0
2019-04-22 14:30:00,82.37,82.37,82.19,82.21,6545.0,75.6963,75.6963,75.5309,75.5493,6545.0
2019-04-22 14:40:00,82.19,82.23,82.16,82.21,6544.0,75.5309,75.5677,75.5033,75.5493,6544.0
2019-04-22 14:50:00,82.18,82.18,82.15,82.16,3748.0,75.5217,75.5217,75.4942,75.5033,3748.0
2019-04-22 15:00:00,82.17,82.17,82.06,82.15,20071.0,75.5125,75.5125,75.4114,75.4942,20071.0
2019-04-22 15:10:00,82.16,82.2,82.14,82.2,12275.0,75.5033,75.5401,75.485,75.5401,12275.0
2019-04-22 15:20:00,82.21,82.24,82.19,82.2,10001.0,75.5493,75.5769,75.5309,75.5401,10001.0
2019-04-22 15:30:00,82.21,82.22,82.19,82.22,10351.0,75.5493,75.5585,75.5309,75.5585,10351.0
2019-04-22 15:40:00,82.22,82.28,82.2,82.28,28902.0,75.5585,75.6136,75.5401,75.6136,28902.0
2019-04-22 15:50:00,82.29,82.31,82.15,82.18,56134.0,75.6228,75.6412,75.4942,75.5217,56134.0
2019-04-23 09:30:00,81.64,81.64,79.05,79.23,242797.0,75.0255,75.0255,72.6453,72.8107,242797.0
2019-04-23 09:40:00,79.23,79.31,77.7,77.87,179811.0,72.8107,72.8843,71.4047,71.5609,179811.0
2019-04-23 09:50:00,77.91,78.17,77.63,78.15,128422.0,71.5977,71.8366,71.3404,71.8182,128422.0
2019-04-23 10:00:00,78.18,78.85,78.13,78.8,98663.0,71.8458,72.4615,71.7999,72.4156,98663.0
2019-04-23 10:10:00,78.8,79.06,78.75,78.81,72575.0,72.4156,72.6545,72.3696,72.4248,72575.0
2019-04-23 10:20:00,78.81,79.08,78.77,78.91,39689.0,72.4248,72.6729,72.388,72.5167,39689.0
2019-04-23 10:30:00,78.89,79.46,78.86,79.37,47834.0,72.4983,73.0221,72.4707,72.9394,47834.0
2019-04-23 10:40:00,79.36,79.47,79.22,79.43,41806.0,72.9302,73.0313,72.8015,72.9945,41806.0
2019-04-23 10:50:00,79.45,79.45,78.96,79.2,49670.0,73.0129,73.0129,72.5626,72.7832,49670.0
2019-04-23 11:00:00,79.2,79.46,79.06,79.46,40568.0,72.7832,73.0221,72.6545,73.0221,40568.0
2019-04-23 11:10:00,79.46,79.86,79.46,79.68,41015.0,73.0221,73.3897,73.0221,73.2243,41015.0
2019-04-23 11:20:00,79.65,79.72,79.51,79.61,41057.0,73.1967,73.261,73.068,73.1599,41057.0
2019-04-23 11:30:00,79.6,79.73,79.59,79.71,28087.0,73.1508,73.2702,73.1416,73.2518,28087.0
2019-04-23 11:40:00,79.71,79.73,79.45,79.68,51589.0,73.2518,73.2702,73.0129,73.2243,51589.0
2019-04-23 11:50:00,79.69,79.73,79.59,79.66,32334.0,73.2335,73.2702,73.1416,73.2059,32334.0
2019-04-23 12:00:00,79.67,80.1,79.66,79.82,32736.0,73.2151,73.6102,73.2059,73.3529,32736.0
2019-04-23 12:10:00,79.79,79.84,79.69,79.79,14915.0,73.3254,73.3713,73.2335,73.3254,14915.0
2019-04-23 12:20:00,79.77,79.78,79.69,79.72,17976.0,73.307,73.3162,73.2335,73.261,17976.0
2019-04-23 12:30:00,79.7,79.72,79.63,79.64,11604.0,73.2427,73.261,73.1783,73.1875,11604.0
2019-04-23 12:40:00,79.63,79.69,79.54,79.54,24590.0,73.1783,73.2335,73.0956,73.0956,24590.0
2019-04-23 12:50:00,79.52,79.7,79.46,79.7,10589.0,73.0772,73.2427,73.0221,73.2427,10589.0
2019-04-23 13:00:00,79.69,79.71,79.42,79.44,12833.0,73.2335,73.2518,72.9853,73.0037,12833.0
2019-04-23 13:10:00,79.44,79.46,79.34,79.36,16770.0,73.0037,73.0221,72.9118,72.9302,16770.0
2019-04-23 13:20:00,79.36,79.57,79.34,79.52,14057.0,72.9302,73.1232,72.9118,73.0772,14057.0
2019-04-23 13:30:00,79.5,79.57,79.49,79.5,16190.0,73.0589,73.1232,73.0497,73.0589,16190.0
2019-04-23 13:40:00,79.5,79.55,79.45,79.48,13908.0,73.0589,73.1048,73.0129,73.0405,13908.0
2019-04-23 13:50:00,79.47,79.76,79.35,79.66,44211.0,73.0313,73.2978,72.921,73.2059,44211.0
2019-04-23 14:00:00,79.65,79.65,79.49,79.51,19418.0,73.1967,73.1967,73.0497,73.068,19418.0
2019-04-23 14:10:00,79.51,79.53,79.43,79.5,17711.0,73.068,73.0864,72.9945,73.0589,17711.0
2019-04-23 14:20:00,79.5,79.51,79.39,79.44,38223.0,73.0589,73.068,72.9578,73.0037,38223.0
2019-04-23 14:30:00,79.43,79.45,79.31,79.31,20863.0,72.9945,73.0129,72.8843,72.8843,20863.0
2019-04-23 14:40:00,79.31,79.32,79.1,79.17,30321.0,72.8843,72.8934,72.6913,72.7556,30321.0
2019-04-23 14:50:00,79.17,79.17,78.97,79.05,34635.0,72.7556,72.7556,72.5718,72.6453,34635.0
2019-04-23 15:00:00,79.01,79.02,78.9,78.98,27994.0,72.6086,72.6177,72.5075,72.581,27994.0
2019-04-23 15:10:00,78.98,79.01,78.89,78.91,29224.0,72.581,72.6086,72.4983,72.5167,29224.0
2019-04-23 15:20:00,78.92,79.13,78.91,79.11,65165.0,72.5259,72.7188,72.5167,72.7005,65165.0
2019-04-23 15:30:00,79.1,79.11,78.98,79.04,36080.0,72.6913,72.7005,72.581,72.6361,36080.0
2019-04-23 15:40:00,79.04,79.05,78.97,78.98,62414.0,72.6361,72.6453,72.5718,72.581,62414.0
2019-04-23 15:50:00,78.98,79.14,78.97,79.07,142459.0,72.581,72.728,72.5718,72.6637,142459.0
2019-04-24 09:30:00,79.1,79.63,78.85,79.45,73649.0,72.6913,73.1783,72.4615,73.0129,73649.0
2019-04-24 09:40:00,79.45,79.68,78.95,78.99,33026.0,73.0129,73.2243,72.5534,72.5902,33026.0
2019-04-24 09:50:00,78.93,79.08,78.59,78.63,18983.0,72.535,72.6729,72.2226,72.2593,18983.0
2019-04-24 10:00:00,78.65,78.67,78.03,78.13,69370.0,72.2777,72.2961,71.708,71.7999,69370.0
2019-04-24 10:10:00,78.14,78.43,78.14,78.19,35222.0,71.809,72.0756,71.809,71.855,35222.0
2019-04-24 10:20:00,78.23,78.73,78.11,78.55,39227.0,71.8918,72.3512,71.7815,72.1858,39227.0
2019-04-24 10:30:00,78.55,78.55,78.31,78.37,17630.0,72.1858,72.1858,71.9653,72.0204,17630.0
2019-04-24 10:40:00,78.37,78.37,77.93,77.98,38485.0,72.0204,72.0204,71.6161,71.662,38485.0
2019-04-24 10:50:00,77.97,78.11,77.93,78.07,22856.0,71.6528,71.7815,71.6161,71.7447,22856.0
2019-04-24 11:00:00,78.07,78.18,78.03,78.05,27599.0,71.7447,71.8458,71.708,71.7263,27599.0
2019-04-24 11:10:00,78.08,78.1,77.77,77.86,34405.0,71.7539,71.7723,71.469,71.5517,34405.0
2019-04-24 11:20:00,77.88,77.88,77.5,77.61,63177.0,71.5701,71.5701,71.2209,71.322,63177.0
2019-04-24 11:30:00,77.64,77.76,77.53,77.74,14264.0,71.3496,71.4598,71.2485,71.4415,14264.0
2019-04-24 11:40:00,77.71,77.72,77.6,77.65,20509.0,71.4139,71.4231,71.3128,71.3587,20509.0
2019-04-24 11:50:00,77.63,77.63,77.51,77.52,19852.0,71.3404,71.3404,71.2301,71.2393,19852.0
2019-04-24 12:00:00,77.52,77.52,77.35,77.37,26435.0,71.2393,71.2393,71.0831,71.1014,26435.0
2019-04-24 12:10:00,77.38,77.5,77.34,77.49,20840.0,71.1106,71.2209,71.0739,71.2117,20840.0
2019-04-24 12:20:00,77.47,77.71,77.47,77.67,39068.0,71.1933,71.4139,71.1933,71.3771,39068.0
2019-04-24 12:30:00,77.64,77.66,77.44,77.45,22073.0,71.3496,71.3679,71.1658,71.175,22073.0
2019-04-24 12:40:00,77.44,77.52,77.41,77.48,14239.0,71.1658,71.2393,71.1382,71.2025,14239.0
2019-04-24 12:50:00,77.5,77.51,77.31,77.31,14031.0,71.2209,71.2301,71.0463,71.0463,14031.0
2019-04-24 13:00:00,77.31,77.33,77.23,77.29,14014.0,71.0463,71.0647,70.9728,71.0279,14014.0
2019-04-24 13:10:00,77.27,77.37,77.25,77.37,18587.0,71.0095,71.1014,70.9912,71.1014,18587.0
2019-04-24 13:20:00,77.37,77.5,77.35,77.42,14966.0,71.1014,71.2209,71.0831,71.1474,14966.0
2019-04-24 13:30:00,77.42,77.61,77.35,77.61,13134.0,71.1474,71.322,71.0831,71.322,13134.0
2019-04-24 13:40:00,77.59,77.66,77.48,77.58,27902.0,71.3036,71.3679,71.2025,71.2944,27902.0
2019-04-24 13:50:00,77.59,77.6,77.49,77.54,15966.0,71.3036,71.3128,71.2117,71.2577,15966.0
2019-04-24 14:00:00,77.54,77.69,77.5,77.59,33067.0,71.2577,71.3955,71.2209,71.3036,33067.0
2019-04-24 14:10:00,77.59,77.59,77.49,77.52,18266.0,71.3036,71.3036,71.2117,71.2393,18266.0
2019-04-24 14:20:00,77.5,77.5,77.39,77.42,36815.0,71.2209,71.2209,71.1198,71.1474,36815.0
2019-04-24 14:30:00,77.41,77.46,77.33,77.36,9571.0,71.1382,71.1841,71.0647,71.0922,9571.0
2019-04-24 14:40:00,77.34,77.38,77.29,77.29,13613.0,71.0739,71.1106,71.0279,71.0279,13613.0
2019-04-24 14:50:00,77.3,77.38,77.3,77.33,12515.0,71.0371,71.1106,71.0371,71.0647,12515.0
2019-04-24 15:00:00,77.33,77.33,77.17,77.17,24949.0,71.0647,71.0647,70.9176,70.9176,24949.0
2019-04-24 15:10:00,77.17,77.18,77.01,77.01,33572.0,70.9176,70.9268,70.7706,70.7706,33572.0
2019-04-24 15:20:00,77.01,77.05,76.93,77.02,34320.0,70.7706,70.8074,70.6971,70.7798,34320.0
2019-04-24 15:30:00,77.03,77.03,76.75,76.76,75303.0,70.789,70.789,70.5317,70.5409,75303.0
2019-04-24 15:40:00,76.76,76.88,76.72,76.87,72545.0,70.5409,70.6511,70.5041,70.6419,72545.0
2019-04-24 15:50:00,76.87,76.99,76.68,76.8,115185.0,70.6419,70.7522,70.4673,70.5776,115185.0
2019-04-25 09:30:00,76.6,76.75,75.8,75.91,65972.0,70.3938,70.5317,69.6586,69.7597,65972.0
2019-04-25 09:40:00,75.89,75.99,75.43,75.66,72444.0,69.7413,69.8332,69.3186,69.53,72444.0
2019-04-25 09:50:00,75.72,75.86,75.13,75.36,89308.0,69.5851,69.7138,69.0429,69.2543,89308.0
2019-04-25 10:00:00,75.36,75.68,75.12,75.14,101367.0,69.2543,69.5484,69.0337,69.0521,101367.0
2019-04-25 10:10:00,75.13,75.21,74.8,74.9,60263.0,69.0429,69.1164,68.7397,68.8316,60263.0
2019-04-25 10:20:00,74.92,75.33,74.87,75.17,32024.0,68.8499,69.2267,68.804,69.0797,32024.0
2019-04-25 10:30:00,75.15,75.16,74.84,75.1,68950.0,69.0613,69.0705,68.7764,69.0153,68950.0
2019-04-25 10:40:00,75.08,75.32,74.91,75.27,31394.0,68.997,69.2175,68.8407,69.1716,31394.0
2019-04-25 10:50:00,75.29,75.39,75.08,75.32,72289.0,69.19,69.2819,68.997,69.2175,72289.0
2019-04-25 11:00:00,75.28,75.5,75.23,75.33,19274.0,69.1808,69.3829,69.1348,69.2267,19274.0
2019-04-25 11:10:00,75.32,75.53,75.31,75.47,20387.0,69.2175,69.4105,69.2083,69.3554,20387.0
2019-04-25 11:20:00,75.45,75.85,75.42,75.74,25230.0,69.337,69.7046,69.3094,69.6035,25230.0
2019-04-25 11:30:00,75.79,75.94,75.57,75.94,20692.0,69.6494,69.7873,69.4473,69.7873,20692.0
2019-04-25 11:40:00,75.9,76.01,75.81,75.81,10356.0,69.7505,69.8516,69.6678,69.6678,10356.0
2019-04-25 11:50:00,75.8,75.91,75.7,75.71,19753.0,69.6586,69.7597,69.5667,69.5759,19753.0
2019-04-25 12:00:00,75.71,75.88,75.68,75.8,15287.0,69.5759,69.7322,69.5484,69.6586,15287.0
2019-04-25 12:10:00,75.77,75.8,75.5,75.51,13709.0,69.6311,69.6586,69.3829,69.3921,13709.0
2019-04-25 12:20:00,75.53,75.59,75.42,75.42,10875.0,69.4105,69.4656,69.3094,69.3094,10875.0
2019-04-25 12:30:00,75.42,75.66,75.39,75.55,11325.0,69.3094,69.53,69.2819,69.4289,11325.0
2019-04-25 12:40:00,75.58,75.7,75.52,75.6,27143.0,69.4565,69.5667,69.4013,69.4748,27143.0
2019-04-25 12:50:00,75.59,75.75,75.57,75.75,16145.0,69.4656,69.6127,69.4473,69.6127,16145.0
2019-04-25 13:00:00,75.78,75.78,75.69,75.71,15321.0,69.6403,69.6403,69.5575,69.5759,15321.0
2019-04-25 13:10:00,75.7,75.83,75.61,75.76,13012.0,69.5667,69.6862,69.484,69.6219,13012.0
2019-04-25 13:20:00,75.75,75.77,75.68,75.7,6015.0,69.6127,69.6311,69.5484,69.5667,6015.0
2019-04-25 13:30:00,75.7,75.72,75.62,75.67,8000.0,69.5667,69.5851,69.4932,69.5392,8000.0
2019-04-25 13:40:00,75.68,75.7,75.5,75.5,15831.0,69.5484,69.5667,69.3829,69.3829,15831.0
2019-04-25 13:50:00,75.45,75.52,75.34,75.49,9751.0,69.337,69.4013,69.2359,69.3738,9751.0
2019-04-25 14:00:00,75.51,75.55,75.37,75.45,10410.0,69.3921,69.4289,69.2635,69.337,10410.0
2019-04-25 14:10:00,75.48,75.5,75.36,75.38,10553.0,69.3646,69.3829,69.2543,69.2727,10553.0
2019-04-25 14:20:00,75.37,75.37,75.28,75.33,9283.0,69.2635,69.2635,69.1808,69.2267,9283.0
2019-04-25 14:30:00,75.33,75.35,75.2,75.28,24951.0,69.2267,69.2451,69.1072,69.1808,24951.0
2019-04-25 14:40:00,75.26,75.4,75.25,75.34,21002.0,69.1624,69.291,69.1532,69.2359,21002.0
2019-04-25 14:50:00,75.32,75.39,75.31,75.33,11119.0,69.2175,69.2819,69.2083,69.2267,11119.0
2019-04-25 15:00:00,75.33,75.33,75.11,75.14,15320.0,69.2267,69.2267,69.0245,69.0521,15320.0
2019-04-25 15:10:00,75.16,75.17,75.08,75.13,18653.0,69.0705,69.0797,68.997,69.0429,18653.0
2019-04-25 15:20:00,75.13,75.13,75.02,75.05,19886.0,69.0429,69.0429,68.9418,68.9694,19886.0
2019-04-25 15:30:00,75.07,75.18,75.06,75.07,33220.0,68.9878,69.0889,68.9786,68.9878,33220.0
2019-04-25 15:40:00,75.08,75.17,74.98,75.13,70986.0,68.997,69.0797,68.9051,69.0429,70986.0
2019-04-25 15:50:00,75.12,75.14,74.85,74.85,92288.0,69.0337,69.0521,68.7856,68.7856,92288.0
2019-04-26 09:30:00,74.7,74.78,73.57,73.7,108250.0,68.6478,68.7213,67.6093,67.7288,108250.0
2019-04-26 09:40:00,73.67,74.33,73.58,74.33,80892.0,67.7012,68.3077,67.6185,68.3077,80892.0
2019-04-26 09:50:00,74.33,74.57,74.22,74.22,55698.0,68.3077,68.5283,68.2066,68.2066,55698.0
2019-04-26 10:00:00,74.2,74.71,74.18,74.67,49721.0,68.1883,68.6569,68.1699,68.6202,49721.0
2019-04-26 10:10:00,74.64,74.73,74.32,74.63,31376.0,68.5926,68.6753,68.2985,68.5834,31376.0
2019-04-26 10:20:00,74.62,74.95,74.56,74.82,26066.0,68.5742,68.8775,68.5191,68.758,26066.0
2019-04-26 10:30:00,74.83,74.92,74.76,74.78,27984.0,68.7672,68.8499,68.7029,68.7213,27984.0
2019-04-26 10:40:00,74.79,74.79,74.49,74.59,18979.0,68.7305,68.7305,68.4548,68.5467,18979.0
2019-04-26 10:50:00,74.57,74.7,74.31,74.39,18972.0,68.5283,68.6478,68.2894,68.3629,18972.0
2019-04-26 11:00:00,74.38,74.52,74.32,74.5,19723.0,68.3537,68.4823,68.2985,68.464,19723.0
2019-04-26 11:10:00,74.5,75.07,74.49,75.01,28887.0,68.464,68.9878,68.4548,68.9326,28887.0
2019-04-26 11:20:00,75.04,75.31,75.03,75.26,23576.0,68.9602,69.2083,68.951,69.1624,23576.0
2019-04-26 11:30:00,75.28,75.28,75.05,75.17,25868.0,69.1808,69.1808,68.9694,69.0797,25868.0
2019-04-26 11:40:00,75.17,75.28,75.05,75.22,15515.0,69.0797,69.1808,68.9694,69.1256,15515.0
2019-04-26 11:50:00,75.17,75.23,74.92,75.11,18730.0,69.0797,69.1348,68.8499,69.0245,18730.0
2019-04-26 12:00:00,75.09,75.51,75.05,75.51,45303.0,69.0062,69.3921,68.9694,69.3921,45303.0
2019-04-26 12:10:00,75.51,75.86,75.5,75.72,48889.0,69.3921,69.7138,69.3829,69.5851,48889.0
2019-04-26 12:20:00,75.75,75.79,75.46,75.54,19782.0,69.6127,69.6494,69.3462,69.4197,19782.0
2019-04-26 12:30:00,75.52,75.6,75.29,75.48,32999.0,69.4013,69.4748,69.19,69.3646,32999.0
2019-04-26 12:40:00,75.5,75.54,75.23,75.43,30741.0,69.3829,69.4197,69.1348,69.3186,30741.0
2019-04-26 12:50:00,75.43,75.68,75.41,75.58,42749.0,69.3186,69.5484,69.3002,69.4565,42749.0
2019-04-26 13:00:00,75.55,75.55,75.39,75.5,14889.0,69.4289,69.4289,69.2819,69.3829,14889.0
2019-04-26 13:10:00,75.5,75.55,75.47,75.55,23979.0,69.3829,69.4289,69.3554,69.4289,23979.0
2019-04-26 13:20:00,75.54,75.55,75.41,75.48,18568.0,69.4197,69.4289,69.3002,69.3646,18568.0
2019-04-26 13:30:00,75.48,75.69,75.44,75.5,43845.0,69.3646,69.5575,69.3278,69.3829,43845.0
2019-04-26 13:40:00,75.51,75.56,75.43,75.52,25435.0,69.3921,69.4381,69.3186,69.4013,25435.0
2019-04-26 13:50:00,75.51,75.52,75.28,75.34,21033.0,69.3921,69.4013,69.1808,69.2359,21033.0
2019-04-26 14:00:00,75.32,75.37,75.18,75.31,17058.0,69.2175,69.2635,69.0889,69.2083,17058.0
2019-04-26 14:10:00,75.29,75.3,75.23,75.29,12312.0,69.19,69.1991,69.1348,69.19,12312.0
2019-04-26 14:20:00,75.28,75.35,75.23,75.28,18418.0,69.1808,69.2451,69.1348,69.1808,18418.0
2019-04-26 14:30:00,75.3,75.38,75.28,75.3,11366.0,69.1991,69.2727,69.1808,69.1991,11366.0
2019-04-26 14:40:00,75.29,75.31,75.15,75.2,13296.0,69.19,69.2083,69.0613,69.1072,13296.0
2019-04-26 14:50:00,75.2,75.23,75.11,75.19,19258.0,69.1072,69.1348,69.0245,69.0981,19258.0
2019-04-26 15:00:00,75.19,75.44,75.17,75.28,30104.0,69.0981,69.3278,69.0797,69.1808,30104.0
2019-04-26 15:10:00,75.28,75.29,75.13,75.13,24273.0,69.1808,69.19,69.0429,69.0429,24273.0
2019-04-26 15:20:00,75.14,75.35,75.13,75.21,22072.0,69.0521,69.2451,69.0429,69.1164,22072.0
2019-04-26 15:30:00,75.2,75.36,75.16,75.35,28327.0,69.1072,69.2543,69.0705,69.2451,28327.0
2019-04-26 15:40:00,75.39,75.52,75.34,75.42,58751.0,69.2819,69.4013,69.2359,69.3094,58751.0
2019-04-26 15:50:00,75.41,75.58,75.3,75.57,123930.0,69.3002,69.4565,69.1991,69.4473,123930.0
2019-04-29 09:30:00,75.56,75.56,74.71,75.03,50353.0,69.4381,69.4381,68.6569,68.951,50353.0
2019-04-29 09:40:00,75.06,75.2,74.97,75.17,56403.0,68.9786,69.1072,68.8959,69.0797,56403.0
2019-04-29 09:50:00,75.14,75.19,74.96,74.96,49541.0,69.0521,69.0981,68.8867,68.8867,49541.0
2019-04-29 10:00:00,74.97,75.11,74.87,74.98,15394.0,68.8959,69.0245,68.804,68.9051,15394.0
2019-04-29 10:10:00,75.02,75.21,74.92,74.98,14268.0,68.9418,69.1164,68.8499,68.9051,14268.0
2019-04-29 10:20:00,75.0,75.06,74.76,74.81,15566.0,68.9235,68.9786,68.7029,68.7488,15566.0
2019-04-29 10:30:00,74.82,75.06,74.72,75.02,27124.0,68.758,68.9786,68.6661,68.9418,27124.0
2019-04-29 10:40:00,75.03,75.13,74.96,75.08,28135.0,68.951,69.0429,68.8867,68.997,28135.0
2019-04-29 10:50:00,75.08,75.33,75.04,75.31,15004.0,68.997,69.2267,68.9602,69.2083,15004.0
2019-04-29 11:00:00,75.33,75.35,75.17,75.2,35330.0,69.2267,69.2451,69.0797,69.1072,35330.0
2019-04-29 11:10:00,75.18,75.44,75.18,75.35,20122.0,69.0889,69.3278,69.0889,69.2451,20122.0
2019-04-29 11:20:00,75.35,75.41,75.22,75.3,15917.0,69.2451,69.3002,69.1256,69.1991,15917.0
2019-04-29 11:30:00,75.31,75.46,75.28,75.34,25154.0,69.2083,69.3462,69.1808,69.2359,25154.0
2019-04-29 11:40:00,75.32,75.61,75.32,75.48,13796.0,69.2175,69.484,69.2175,69.3646,13796.0
2019-04-29 11:50:00,75.47,75.59,75.47,75.56,11409.0,69.3554,69.4656,69.3554,69.4381,11409.0
2019-04-29 12:00:00,75.59,75.68,75.57,75.61,10704.0,69.4656,69.5484,69.4473,69.484,10704.0
2019-04-29 12:10:00,75.63,75.75,75.63,75.73,10258.0,69.5024,69.6127,69.5024,69.5943,10258.0
2019-04-29 12:20:00,75.75,75.82,75.7,75.81,11462.0,69.6127,69.677,69.5667,69.6678,11462.0
2019-04-29 12:30:00,75.86,75.89,75.8,75.84,8158.0,69.7138,69.7413,69.6586,69.6954,8158.0
2019-04-29 12:40:00,75.84,75.86,75.77,75.81,8562.0,69.6954,69.7138,69.6311,69.6678,8562.0
2019-04-29 12:50:00,75.78,75.84,75.7,75.76,10599.0,69.6403,69.6954,69.5667,69.6219,10599.0
2019-04-29 13:00:00,75.77,75.81,75.71,75.81,11081.0,69.6311,69.6678,69.5759,69.6678,11081.0
2019-04-29 13:10:00,75.8,75.8,75.65,75.66,7388.0,69.6586,69.6586,69.5208,69.53,7388.0
2019-04-29 13:20:00,75.65,75.69,75.62,75.64,6225.0,69.5208,69.5575,69.4932,69.5116,6225.0
2019-04-29 13:30:00,75.64,75.64,75.55,75.56,9877.0,69.5116,69.5116,69.4289,69.4381,9877.0
2019-04-29 13:40:00,75.56,75.69,75.52,75.69,19638.0,69.4381,69.5575,69.4013,69.5575,19638.0
2019-04-29 13:50:00,75.69,75.69,75.59,75.6,6005.0,69.5575,69.5575,69.4656,69.4748,6005.0
2019-04-29 14:00:00,75.62,75.65,75.54,75.63,14871.0,69.4932,69.5208,69.4197,69.5024,14871.0
2019-04-29 14:10:00,75.63,75.63,75.56,75.6,12395.0,69.5024,69.5024,69.4381,69.4748,12395.0
2019-04-29 14:20:00,75.61,75.65,75.54,75.54,8917.0,69.484,69.5208,69.4197,69.4197,8917.0
2019-04-29 14:30:00,75.54,75.7,75.54,75.6,27862.0,69.4197,69.5667,69.4197,69.4748,27862.0
2019-04-29 14:40:00,75.58,75.71,75.55,75.69,8414.0,69.4565,69.5759,69.4289,69.5575,8414.0
2019-04-29 14:50:00,75.66,75.79,75.66,75.78,7526.0,69.53,69.6494,69.53,69.6403,7526.0
2019-04-29 15:00:00,75.78,75.82,75.75,75.78,7817.0,69.6403,69.677,69.6127,69.6403,7817.0
2019-04-29 15:10:00,75.79,75.89,75.76,75.89,16492.0,69.6494,69.7413,69.6219,69.7413,16492.0
2019-04-29 15:20:00,75.88,76.11,75.88,76.08,28887.0,69.7322,69.9435,69.7322,69.9159,28887.0
2019-04-29 15:30:00,76.07,76.07,75.88,75.93,17878.0,69.9068,69.9068,69.7322,69.7781,17878.0
2019-04-29 15:40:00,75.92,75.93,75.77,75.82,25906.0,69.7689,69.7781,69.6311,69.677,25906.0
2019-04-29 15:50:00,75.84,75.86,75.71,75.72,82812.0,69.6954,69.7138,69.5759,69.5851,82812.0
2019-04-30 09:30:00,75.85,76.29,75.78,76.24,32483.0,69.7046,70.1089,69.6403,70.063,32483.0
2019-04-30 09:40:00,76.25,76.31,75.77,75.84,20481.0,70.0722,70.1273,69.6311,69.6954,20481.0
2019-04-30 09:50:00,75.89,75.97,75.6,75.6,16436.0,69.7413,69.8149,69.4748,69.4748,16436.0
2019-04-30 10:00:00,75.64,75.64,75.27,75.29,27065.0,69.5116,69.5116,69.1716,69.19,27065.0
2019-04-30 10:10:00,75.25,75.57,75.24,75.52,22575.0,69.1532,69.4473,69.144,69.4013,22575.0
2019-04-30 10:20:00,75.54,75.57,75.42,75.44,18406.0,69.4197,69.4473,69.3094,69.3278,18406.0
2019-04-30 10:30:00,75.45,75.52,75.37,75.51,11598.0,69.337,69.4013,69.2635,69.3921,11598.0
2019-04-30 10:40:00,75.51,75.7,75.45,75.45,10049.0,69.3921,69.5667,69.337,69.337,10049.0
2019-04-30 10:50:00,75.44,75.44,75.23,75.23,6514.0,69.3278,69.3278,69.1348,69.1348,6514.0
2019-04-30 11:00:00,75.21,75.23,74.99,75.08,21899.0,69.1164,69.1348,68.9143,68.997,21899.0
2019-04-30 11:10:00,75.03,75.3,75.03,75.28,16500.0,68.951,69.1991,68.951,69.1808,16500.0
2019-04-30 11:20:00,75.23,75.38,75.23,75.25,12569.0,69.1348,69.2727,69.1348,69.1532,12569.0
2019-04-30 11:30:00,75.31,75.49,75.31,75.45,7623.0,69.2083,69.3738,69.2083,69.337,7623.0
2019-04-30 11:40:00,75.48,75.62,75.46,75.51,8481.0,69.3646,69.4932,69.3462,69.3921,8481.0
2019-04-30 11:50:00,75.52,75.58,75.41,75.41,10042.0,69.4013,69.4565,69.3002,69.3002,10042.0
2019-04-30 12:00:00,75.4,75.42,75.32,75.36,6367.0,69.291,69.3094,69.2175,69.2543,6367.0
2019-04-30 12:10:00,75.37,75.52,75.36,75.49,9701.0,69.2635,69.4013,69.2543,69.3738,9701.0
2019-04-30 12:20:00,75.44,75.5,75.21,75.21,13124.0,69.3278,69.3829,69.1164,69.1164,13124.0
2019-04-30 12:30:00,75.23,75.32,75.19,75.24,6920.0,69.1348,69.2175,69.0981,69.144,6920.0
2019-04-30 12:40:00,75.25,75.3,75.13,75.13,4147.0,69.1532,69.1991,69.0429,69.0429,4147.0
2019-04-30 12:50:00,75.15,75.29,75.1,75.18,4843.0,69.0613,69.19,69.0153,69.0889,4843.0
2019-04-30 13:00:00,75.18,75.27,75.18,75.26,7030.0,69.0889,69.1716,69.0889,69.1624,7030.0
2019-04-30 13:10:00,75.26,75.41,75.25,75.32,11102.0,69.1624,69.3002,69.1532,69.2175,11102.0
2019-04-30 13:20:00,75.32,75.34,75.2,75.23,7124.0,69.2175,69.2359,69.1072,69.1348,7124.0
2019-04-30 13:30:00,75.22,75.23,75.13,75.19,27291.0,69.1256,69.1348,69.0429,69.0981,27291.0
2019-04-30 13:40:00,75.16,75.24,75.11,75.14,6649.0,69.0705,69.144,69.0245,69.0521,6649.0
2019-04-30 13:50:00,75.15,75.16,75.03,75.06,8011.0,69.0613,69.0705,68.951,68.9786,8011.0
2019-04-30 14:00:00,75.08,75.09,74.93,75.03,12934.0,68.997,69.0062,68.8591,68.951,12934.0
2019-04-30 14:10:00,75.0,75.07,75.0,75.06,6896.0,68.9235,68.9878,68.9235,68.9786,6896.0
2019-04-30 14:20:00,75.03,75.11,75.01,75.09,7117.0,68.951,69.0245,68.9326,69.0062,7117.0
2019-04-30 14:30:00,75.1,75.13,74.98,75.13,10971.0,69.0153,69.0429,68.9051,69.0429,10971.0
2019-04-30 14:40:00,75.11,75.11,75.06,75.07,6465.0,69.0245,69.0245,68.9786,68.9878,6465.0
2019-04-30 14:50:00,75.07,75.09,75.01,75.08,10515.0,68.9878,69.0062,68.9326,68.997,10515.0
2019-04-30 15:00:00,75.07,75.17,74.98,75.13,10568.0,68.9878,69.0797,68.9051,69.0429,10568.0
2019-04-30 15:10:00,75.11,75.12,75.06,75.11,11912.0,69.0245,69.0337,68.9786,69.0245,11912.0
2019-04-30 15:20:00,75.09,75.21,75.07,75.12,15623.0,69.0062,69.1164,68.9878,69.0337,15623.0
2019-04-30 15:30:00,75.1,75.11,74.96,75.09,18499.0,69.0153,69.0245,68.8867,69.0062,18499.0
2019-04-30 15:40:00,75.11,75.13,75.0,75.09,23001.0,69.0245,69.0429,68.9235,69.0062,23001.0
2019-04-30 15:50:00,75.09,75.19,75.07,75.08,110235.0,69.0062,69.0981,68.9878,68.997,110235.0
2019-05-01 09:30:00,75.0,75.0,73.96,74.49,69496.0,68.9235,68.9235,67.9677,68.4548,69496.0
2019-05-01 09:40:00,74.51,75.4,74.5,75.03,36622.0,68.4732,69.291,68.464,68.951,36622.0
2019-05-01 09:50:00,75.04,75.18,74.54,74.56,23325.0,68.9602,69.0889,68.5007,68.5191,23325.0
2019-05-01 10:00:00,74.5,74.63,74.27,74.41,29304.0,68.464,68.5834,68.2526,68.3813,29304.0
2019-05-01 10:10:00,74.37,74.38,74.05,74.17,64354.0,68.3445,68.3537,68.0504,68.1607,64354.0
2019-05-01 10:20:00,74.21,74.23,74.09,74.09,15120.0,68.1975,68.2158,68.0872,68.0872,15120.0
2019-05-01 10:30:00,74.11,74.42,74.08,74.35,28993.0,68.1056,68.3904,68.078,68.3261,28993.0
2019-05-01 10:40:00,74.33,74.83,74.28,74.74,45112.0,68.3077,68.7672,68.2618,68.6845,45112.0
2019-05-01 10:50:00,74.76,74.81,74.65,74.73,13067.0,68.7029,68.7488,68.6018,68.6753,13067.0
2019-05-01 11:00:00,74.67,74.89,74.67,74.8,11718.0,68.6202,68.8224,68.6202,68.7397,11718.0
2019-05-01 11:10:00,74.8,74.8,74.59,74.76,8656.0,68.7397,68.7397,68.5467,68.7029,8656.0
2019-05-01 11:20:00,74.7,74.82,74.69,74.72,5777.0,68.6478,68.758,68.6386,68.6661,5777.0
2019-05-01 11:30:00,74.69,74.85,74.69,74.8,7117.0,68.6386,68.7856,68.6386,68.7397,7117.0
2019-05-01 11:40:00,74.82,74.88,74.71,74.76,6776.0,68.758,68.8132,68.6569,68.7029,6776.0
2019-05-01 11:50:00,74.75,74.81,74.75,74.75,3960.0,68.6937,68.7488,68.6937,68.6937,3960.0
2019-05-01 12:00:00,74.76,74.78,74.59,74.59,5194.0,68.7029,68.7213,68.5467,68.5467,5194.0
2019-05-01 12:10:00,74.62,74.64,74.55,74.6,9370.0,68.5742,68.5926,68.5099,68.5559,9370.0
2019-05-01 12:20:00,74.61,74.68,74.56,74.68,5792.0,68.565,68.6294,68.5191,68.6294,5792.0
2019-05-01 12:30:00,74.67,74.67,74.53,74.58,12567.0,68.6202,68.6202,68.4915,68.5375,12567.0
2019-05-01 12:40:00,74.56,74.58,74.37,74.39,12296.0,68.5191,68.5375,68.3445,68.3629,12296.0
2019-05-01 12:50:00,74.4,74.65,74.39,74.65,6961.0,68.3721,68.6018,68.3629,68.6018,6961.0
2019-05-01 13:00:00,74.64,74.81,74.63,74.71,8287.0,68.5926,68.7488,68.5834,68.6569,8287.0
2019-05-01 13:10:00,74.7,74.82,74.62,74.82,11234.0,68.6478,68.758,68.5742,68.758,11234.0
2019-05-01 13:20:00,74.82,74.82,74.69,74.71,7096.0,68.758,68.758,68.6386,68.6569,7096.0
2019-05-01 13:30:00,74.72,74.87,74.69,74.71,18929.0,68.6661,68.804,68.6386,68.6569,18929.0
2019-05-01 13:40:00,74.74,74.9,74.72,74.9,8816.0,68.6845,68.8316,68.6661,68.8316,8816.0
2019-05-01 13:50:00,74.9,75.17,74.87,75.03,13749.0,68.8316,69.0797,68.804,68.951,13749.0
2019-05-01 14:00:00,75.02,75.22,74.89,75.05,9156.0,68.9418,69.1256,68.8224,68.9694,9156.0
2019-05-01 14:10:00,75.03,75.13,75.03,75.07,6355.0,68.951,69.0429,68.951,68.9878,6355.0
2019-05-01 14:20:00,75.04,75.18,75.04,75.16,7342.0,68.9602,69.0889,68.9602,69.0705,7342.0
2019-05-01 14:30:00,75.14,75.16,74.8,74.8,13783.0,69.0521,69.0705,68.7397,68.7397,13783.0
2019-05-01 14:40:00,74.77,74.94,74.73,74.85,21367.0,68.7121,68.8683,68.6753,68.7856,21367.0
2019-05-01 14:50:00,74.85,74.98,74.83,74.89,9644.0,68.7856,68.9051,68.7672,68.8224,9644.0
2019-05-01 15:00:00,74.88,74.93,74.74,74.88,21665.0,68.8132,68.8591,68.6845,68.8132,21665.0
2019-05-01 15:10:00,74.89,74.96,74.8,74.84,24065.0,68.8224,68.8867,68.7397,68.7764,24065.0
2019-05-01 15:20:00,74.86,74.86,74.61,74.71,10367.0,68.7948,68.7948,68.565,68.6569,10367.0
2019-05-01 15:30:00,74.65,74.65,74.41,74.42,20003.0,68.6018,68.6018,68.3813,68.3904,20003.0
2019-05-01 15:40:00,74.39,74.43,74.23,74.24,24071.0,68.3629,68.3996,68.2158,68.225,24071.0
2019-05-01 15:50:00,74.23,74.25,74.04,74.04,80202.0,68.2158,68.2342,68.0412,68.0412,80202.0
2019-05-02 09:30:00,73.88,74.31,73.24,73.96,66759.0,67.8942,68.2894,67.306,67.9677,66759.0
2019-05-02 09:40:00,74.01,74.42,73.98,74.23,28589.0,68.0137,68.3904,67.9861,68.2158,28589.0
2019-05-02 09:50:00,74.23,74.45,74.19,74.44,24467.0,68.2158,68.418,68.1791,68.4088,24467.0
2019-05-02 10:00:00,74.37,74.63,74.37,74.62,36183.0,68.3445,68.5834,68.3445,68.5742,36183.0
2019-05-02 10:10:00,74.63,75.05,74.57,74.92,64307.0,68.5834,68.9694,68.5283,68.8499,64307.0
2019-05-02 10:20:00,74.92,75.15,74.86,75.09,41158.0,68.8499,69.0613,68.7948,69.0062,41158.0
2019-05-02 10:30:00,75.07,75.24,74.93,74.97,46219.0,68.9878,69.144,68.8591,68.8959,46219.0
2019-05-02 10:40:00,74.97,75.01,74.8,74.93,49335.0,68.8959,68.9326,68.7397,68.8591,49335.0
2019-05-02 10:50:00,74.92,75.15,74.9,75.12,42886.0,68.8499,69.0613,68.8316,69.0337,42886.0
2019-05-02 11:00:00,75.1,75.34,74.95,75.34,29580.0,69.0153,69.2359,68.8775,69.2359,29580.0
2019-05-02 11:10:00,75.36,75.37,74.95,75.0,90778.0,69.2543,69.2635,68.8775,68.9235,90778.0
2019-05-02 11:20:00,74.97,75.06,74.78,74.89,75364.0,68.8959,68.9786,68.7213,68.8224,75364.0
2019-05-02 11:30:00,74.87,75.29,74.84,75.09,47380.0,68.804,69.19,68.7764,69.0062,47380.0
2019-05-02 11:40:00,75.1,75.23,74.92,75.15,45437.0,69.0153,69.1348,68.8499,69.0613,45437.0
2019-05-02 11:50:00,75.1,75.36,75.02,75.35,53672.0,69.0153,69.2543,68.9418,69.2451,53672.0
2019-05-02 12:00:00,75.34,75.39,75.14,75.14,30238.0,69.2359,69.2819,69.0521,69.0521,30238.0
2019-05-02 12:10:00,75.13,75.22,75.0,75.07,24353.0,69.0429,69.1256,68.9235,68.9878,24353.0
2019-05-02 12:20:00,75.07,75.28,75.04,75.21,20094.0,68.9878,69.1808,68.9602,69.1164,20094.0
2019-05-02 12:30:00,75.23,75.28,75.16,75.28,17433.0,69.1348,69.1808,69.0705,69.1808,17433.0
2019-05-02 12:40:00,75.3,75.58,75.27,75.54,22179.0,69.1991,69.4565,69.1716,69.4197,22179.0
2019-05-02 12:50:00,75.54,75.57,75.39,75.56,20913.0,69.4197,69.4473,69.2819,69.4381,20913.0
2019-05-02 13:00:00,75.57,75.97,75.44,75.53,119442.0,69.4473,69.8149,69.3278,69.4105,119442.0
2019-05-02 13:10:00,75.53,75.68,75.51,75.55,34088.0,69.4105,69.5484,69.3921,69.4289,34088.0
2019-05-02 13:20:00,75.53,75.84,75.47,75.82,32663.0,69.4105,69.6954,69.3554,69.677,32663.0
2019-05-02 13:30:00,75.8,75.91,75.69,75.87,33314.0,69.6586,69.7597,69.5575,69.723,33314.0
2019-05-02 13:40:00,75.86,75.91,75.72,75.78,28139.0,69.7138,69.7597,69.5851,69.6403,28139.0
2019-05-02 13:50:00,75.77,75.87,75.72,75.76,28435.0,69.6311,69.723,69.5851,69.6219,28435.0
2019-05-02 14:00:00,75.76,75.93,75.75,75.8,29307.0,69.6219,69.7781,69.6127,69.6586,29307.0
2019-05-02 14:10:00,75.8,75.9,75.69,75.9,43902.0,69.6586,69.7505,69.5575,69.7505,43902.0
2019-05-02 14:20:00,75.92,76.02,75.87,75.91,46770.0,69.7689,69.8608,69.723,69.7597,46770.0
2019-05-02 14:30:00,75.9,75.92,75.65,75.66,39807.0,69.7505,69.7689,69.5208,69.53,39807.0
2019-05-02 14:40:00,75.66,75.78,75.52,75.55,31976.0,69.53,69.6403,69.4013,69.4289,31976.0
2019-05-02 14:50:00,75.53,75.61,75.5,75.58,22834.0,69.4105,69.484,69.3829,69.4565,22834.0
2019-05-02 15:00:00,75.57,75.76,75.55,75.73,37487.0,69.4473,69.6219,69.4289,69.5943,37487.0
2019-05-02 15:10:00,75.72,75.84,75.65,75.75,39155.0,69.5851,69.6954,69.5208,69.6127,39155.0
2019-05-02 15:20:00,75.76,75.9,75.74,75.89,54410.0,69.6219,69.7505,69.6035,69.7413,54410.0
2019-05-02 15:30:00,75.86,75.95,75.77,75.95,65946.0,69.7138,69.7965,69.6311,69.7965,65946.0
2019-05-02 15:40:00,75.94,76.0,75.83,75.95,53633.0,69.7873,69.8424,69.6862,69.7965,53633.0
2019-05-02 15:50:00,75.94,76.17,75.93,76.12,144577.0,69.7873,69.9987,69.7781,69.9527,144577.0
2019-05-03 09:30:00,76.77,77.4,76.53,77.02,64958.0,70.55,71.129,70.3295,70.7798,64958.0
2019-05-03 09:40:00,77.0,77.19,76.82,77.1,65622.0,70.7614,70.936,70.596,70.8533,65622.0
2019-05-03 09:50:00,77.11,77.33,76.99,77.1,85186.0,70.8625,71.0647,70.7522,70.8533,85186.0
2019-05-03 10:00:00,77.07,77.14,76.59,76.59,45453.0,70.8257,70.8901,70.3846,70.3846,45453.0
2019-05-03 10:10:00,76.6,76.74,76.32,76.48,28109.0,70.3938,70.5225,70.1365,70.2835,28109.0
2019-05-03 10:20:00,76.38,76.66,76.37,76.46,26899.0,70.1916,70.449,70.1825,70.2652,26899.0
2019-05-03 10:30:00,76.45,76.57,76.42,76.46,26328.0,70.256,70.3662,70.2284,70.2652,26328.0
2019-05-03 10:40:00,76.45,76.54,76.31,76.34,33781.0,70.256,70.3387,70.1273,70.1549,33781.0
2019-05-03 10:50:00,76.38,76.69,76.32,76.69,39365.0,70.1916,70.4765,70.1365,70.4765,39365.0
2019-05-03 11:00:00,76.68,76.83,76.46,76.55,30765.0,70.4673,70.6052,70.2652,70.3479,30765.0
2019-05-03 11:10:00,76.56,76.78,76.47,76.47,17523.0,70.3571,70.5592,70.2744,70.2744,17523.0
2019-05-03 11:20:00,76.47,76.6,76.44,76.59,33775.0,70.2744,70.3938,70.2468,70.3846,33775.0
2019-05-03 11:30:00,76.61,76.61,76.5,76.55,15819.0,70.403,70.403,70.3019,70.3479,15819.0
2019-05-03 11:40:00,76.58,76.68,76.57,76.59,27283.0,70.3754,70.4673,70.3662,70.3846,27283.0
2019-05-03 11:50:00,76.59,76.74,76.56,76.66,34189.0,70.3846,70.5225,70.3571,70.449,34189.0
2019-05-03 12:00:00,76.7,76.88,76.67,76.8,22724.0,70.4857,70.6511,70.4581,70.5776,22724.0
2019-05-03 12:10:00,76.82,76.89,76.79,76.85,21242.0,70.596,70.6603,70.5684,70.6236,21242.0
2019-05-03 12:20:00,76.88,77.07,76.83,77.06,25419.0,70.6511,70.8257,70.6052,70.8165,25419.0
2019-05-03 12:30:00,77.07,77.09,76.97,77.01,16870.0,70.8257,70.8441,70.7338,70.7706,16870.0
2019-05-03 12:40:00,77.01,77.09,76.98,77.0,12278.0,70.7706,70.8441,70.743,70.7614,12278.0
2019-05-03 12:50:00,77.0,77.07,76.98,76.98,14966.0,70.7614,70.8257,70.743,70.743,14966.0
2019-05-03 13:00:00,77.0,77.07,76.89,76.94,16115.0,70.7614,70.8257,70.6603,70.7063,16115.0
2019-05-03 13:10:00,76.93,77.08,76.93,77.01,27503.0,70.6971,70.8349,70.6971,70.7706,27503.0
2019-05-03 13:20:00,77.04,77.06,76.92,77.02,18256.0,70.7982,70.8165,70.6879,70.7798,18256.0
2019-05-03 13:30:00,77.0,77.05,76.99,77.03,17815.0,70.7614,70.8074,70.7522,70.789,17815.0
2019-05-03 13:40:00,77.03,77.08,76.97,77.04,15725.0,70.789,70.8349,70.7338,70.7982,15725.0
2019-05-03 13:50:00,77.02,77.05,76.93,76.98,37859.0,70.7798,70.8074,70.6971,70.743,37859.0
2019-05-03 14:00:00,76.98,77.08,76.97,77.0,17130.0,70.743,70.8349,70.7338,70.7614,17130.0
2019-05-03 14:10:00,76.98,77.05,76.95,77.03,10937.0,70.743,70.8074,70.7155,70.789,10937.0
2019-05-03 14:20:00,77.02,77.07,76.94,76.99,16657.0,70.7798,70.8257,70.7063,70.7522,16657.0
2019-05-03 14:30:00,76.98,77.0,76.83,76.85,15367.0,70.743,70.7614,70.6052,70.6236,15367.0
2019-05-03 14:40:00,76.84,76.98,76.84,76.96,10227.0,70.6144,70.743,70.6144,70.7247,10227.0
2019-05-03 14:50:00,76.97,77.0,76.93,76.95,12095.0,70.7338,70.7614,70.6971,70.7155,12095.0
2019-05-03 15:00:00,76.95,77.01,76.94,77.0,19011.0,70.7155,70.7706,70.7063,70.7614,19011.0
2019-05-03 15:10:00,76.98,76.99,76.87,76.93,17140.0,70.743,70.7522,70.6419,70.6971,17140.0
2019-05-03 15:20:00,76.94,77.04,76.91,77.03,23392.0,70.7063,70.7982,70.6787,70.789,23392.0
2019-05-03 15:30:00,77.03,77.04,76.95,77.0,41908.0,70.789,70.7982,70.7155,70.7614,41908.0
2019-05-03 15:40:00,77.0,77.02,76.78,76.89,76161.0,70.7614,70.7798,70.5592,70.6603,76161.0
2019-05-03 15:50:00,76.9,77.06,76.89,77.05,90716.0,70.6695,70.8165,70.6603,70.8074,90716.0
2019-05-06 09:30:00,75.66,76.37,75.09,76.32,82420.0,69.53,70.1825,69.0062,70.1365,82420.0
2019-05-06 09:40:00,76.3,76.55,76.0,76.07,53415.0,70.1181,70.3479,69.8424,69.9068,53415.0
2019-05-06 09:50:00,76.06,76.67,75.85,76.59,55007.0,69.8976,70.4581,69.7046,70.3846,55007.0
2019-05-06 10:00:00,76.55,76.84,76.36,76.67,49928.0,70.3479,70.6144,70.1733,70.4581,49928.0
2019-05-06 10:10:00,76.67,76.81,76.5,76.67,18708.0,70.4581,70.5868,70.3019,70.4581,18708.0
2019-05-06 10:20:00,76.66,76.89,76.55,76.59,53500.0,70.449,70.6603,70.3479,70.3846,53500.0
2019-05-06 10:30:00,76.59,76.6,76.33,76.47,20140.0,70.3846,70.3938,70.1457,70.2744,20140.0
2019-05-06 10:40:00,76.51,76.62,76.34,76.45,38479.0,70.3111,70.4122,70.1549,70.256,38479.0
2019-05-06 10:50:00,76.51,76.85,76.5,76.81,23688.0,70.3111,70.6236,70.3019,70.5868,23688.0
2019-05-06 11:00:00,76.79,76.87,76.57,76.75,28398.0,70.5684,70.6419,70.3662,70.5317,28398.0
2019-05-06 11:10:00,76.79,76.84,76.6,76.84,13753.0,70.5684,70.6144,70.3938,70.6144,13753.0
2019-05-06 11:20:00,76.86,76.97,76.73,76.76,12788.0,70.6328,70.7338,70.5133,70.5409,12788.0
2019-05-06 11:30:00,76.78,76.86,76.52,76.78,24562.0,70.5592,70.6328,70.3203,70.5592,24562.0
2019-05-06 11:40:00,76.76,76.87,76.63,76.66,17201.0,70.5409,70.6419,70.4214,70.449,17201.0
2019-05-06 11:50:00,76.64,76.64,76.43,76.45,15206.0,70.4306,70.4306,70.2376,70.256,15206.0
2019-05-06 12:00:00,76.45,76.55,76.36,76.49,15362.0,70.256,70.3479,70.1733,70.2927,15362.0
2019-05-06 12:10:00,76.45,76.52,76.4,76.5,10309.0,70.256,70.3203,70.21,70.3019,10309.0
2019-05-06 12:20:00,76.48,76.64,76.46,76.53,12014.0,70.2835,70.4306,70.2652,70.3295,12014.0
2019-05-06 12:30:00,76.53,76.65,76.45,76.57,13520.0,70.3295,70.4398,70.256,70.3662,13520.0
2019-05-06 12:40:00,76.55,76.61,76.51,76.58,14347.0,70.3479,70.403,70.3111,70.3754,14347.0
2019-05-06 12:50:00,76.54,76.67,76.54,76.64,9387.0,70.3387,70.4581,70.3387,70.4306,9387.0
2019-05-06 13:00:00,76.64,76.75,76.5,76.63,14134.0,70.4306,70.5317,70.3019,70.4214,14134.0
2019-05-06 13:10:00,76.65,76.82,76.64,76.75,12548.0,70.4398,70.596,70.4306,70.5317,12548.0
2019-05-06 13:20:00,76.75,76.78,76.71,76.75,19329.0,70.5317,70.5592,70.4949,70.5317,19329.0
2019-05-06 13:30:00,76.76,76.8,76.72,76.77,20392.0,70.5409,70.5776,70.5041,70.55,20392.0
2019-05-06 13:40:00,76.75,76.92,76.73,76.83,16876.0,70.5317,70.6879,70.5133,70.6052,16876.0
2019-05-06 13:50:00,76.83,76.92,76.77,76.82,10436.0,70.6052,70.6879,70.55,70.596,10436.0
2019-05-06 14:00:00,76.79,76.84,76.77,76.81,15395.0,70.5684,70.6144,70.55,70.5868,15395.0
2019-05-06 14:10:00,76.82,77.04,76.81,77.03,22660.0,70.596,70.7982,70.5868,70.789,22660.0
2019-05-06 14:20:00,77.04,77.06,76.95,77.01,19142.0,70.7982,70.8165,70.7155,70.7706,19142.0
2019-05-06 14:30:00,77.01,77.13,76.98,77.02,15549.0,70.7706,70.8809,70.743,70.7798,15549.0
2019-05-06 14:40:00,77.02,77.05,76.9,77.03,14644.0,70.7798,70.8074,70.6695,70.789,14644.0
2019-05-06 14:50:00,77.04,77.09,76.97,77.0,14901.0,70.7982,70.8441,70.7338,70.7614,14901.0
2019-05-06 15:00:00,76.99,77.04,76.96,77.01,17096.0,70.7522,70.7982,70.7247,70.7706,17096.0
2019-05-06 15:10:00,77.02,77.05,76.92,77.0,22941.0,70.7798,70.8074,70.6879,70.7614,22941.0
2019-05-06 15:20:00,77.0,77.11,76.98,77.06,20370.0,70.7614,70.8625,70.743,70.8165,20370.0
2019-05-06 15:30:00,77.06,77.15,76.98,77.07,28142.0,70.8165,70.8993,70.743,70.8257,28142.0
2019-05-06 15:40:00,77.08,77.12,76.95,77.11,56088.0,70.8349,70.8717,70.7155,70.8625,56088.0
2019-05-06 15:50:00,77.11,77.22,76.92,77.09,215664.0,70.8625,70.9636,70.6879,70.8441,215664.0
2019-05-07 09:30:00,76.54,76.85,76.39,76.78,69617.0,70.3387,70.6236,70.2008,70.5592,69617.0
2019-05-07 09:40:00,76.71,76.76,75.94,76.01,113099.0,70.4949,70.5409,69.7873,69.8516,113099.0
2019-05-07 09:50:00,76.01,76.27,75.88,76.2,53476.0,69.8516,70.0906,69.7322,70.0262,53476.0
2019-05-07 10:00:00,76.2,76.42,76.0,76.12,109111.0,70.0262,70.2284,69.8424,69.9527,109111.0
2019-05-07 10:10:00,76.12,76.15,75.96,76.08,70919.0,69.9527,69.9803,69.8057,69.9159,70919.0
2019-05-07 10:20:00,76.08,76.21,76.0,76.14,36773.0,69.9159,70.0354,69.8424,69.9711,36773.0
2019-05-07 10:30:00,76.12,76.25,75.92,75.98,46876.0,69.9527,70.0722,69.7689,69.8241,46876.0
2019-05-07 10:40:00,75.98,76.13,75.92,76.02,96746.0,69.8241,69.9619,69.7689,69.8608,96746.0
2019-05-07 10:50:00,76.03,76.14,76.0,76.08,39809.0,69.87,69.9711,69.8424,69.9159,39809.0
2019-05-07 11:00:00,76.1,76.32,76.0,76.31,72453.0,69.9343,70.1365,69.8424,70.1273,72453.0
2019-05-07 11:10:00,76.31,76.38,76.2,76.25,29512.0,70.1273,70.1916,70.0262,70.0722,29512.0
2019-05-07 11:20:00,76.25,76.4,76.1,76.12,47466.0,70.0722,70.21,69.9343,69.9527,47466.0
2019-05-07 11:30:00,76.17,76.31,76.0,76.21,33409.0,69.9987,70.1273,69.8424,70.0354,33409.0
2019-05-07 11:40:00,76.16,76.26,76.06,76.12,19092.0,69.9895,70.0814,69.8976,69.9527,19092.0
2019-05-07 11:50:00,76.13,76.13,75.95,76.0,75695.0,69.9619,69.9619,69.7965,69.8424,75695.0
2019-05-07 12:00:00,76.0,76.1,75.94,76.02,49968.0,69.8424,69.9343,69.7873,69.8608,49968.0
2019-05-07 12:10:00,76.05,76.09,75.99,76.03,35856.0,69.8884,69.9251,69.8332,69.87,35856.0
2019-05-07 12:20:00,76.03,76.09,75.95,76.08,36833.0,69.87,69.9251,69.7965,69.9159,36833.0
2019-05-07 12:30:00,76.02,76.07,75.95,76.03,29059.0,69.8608,69.9068,69.7965,69.87,29059.0
2019-05-07 12:40:00,76.01,76.1,75.97,76.04,24739.0,69.8516,69.9343,69.8149,69.8792,24739.0
2019-05-07 12:50:00,76.05,76.28,76.0,76.03,32864.0,69.8884,70.0997,69.8424,69.87,32864.0
2019-05-07 13:00:00,76.02,76.04,75.96,76.0,63844.0,69.8608,69.8792,69.8057,69.8424,63844.0
2019-05-07 13:10:00,75.99,76.08,75.97,76.02,46922.0,69.8332,69.9159,69.8149,69.8608,46922.0
2019-05-07 13:20:00,76.01,76.1,75.96,75.99,58497.0,69.8516,69.9343,69.8057,69.8332,58497.0
2019-05-07 13:30:00,75.99,76.09,75.92,76.03,79590.0,69.8332,69.9251,69.7689,69.87,79590.0
2019-05-07 13:40:00,76.02,76.06,75.63,75.66,101875.0,69.8608,69.8976,69.5024,69.53,101875.0
2019-05-07 13:50:00,75.68,75.76,75.42,75.42,17024.0,69.5484,69.6219,69.3094,69.3094,17024.0
2019-05-07 14:00:00,75.4,75.48,75.21,75.31,32724.0,69.291,69.3646,69.1164,69.2083,32724.0
2019-05-07 14:10:00,75.32,75.43,75.19,75.4,20495.0,69.2175,69.3186,69.0981,69.291,20495.0
2019-05-07 14:20:00,75.4,75.55,75.21,75.24,22480.0,69.291,69.4289,69.1164,69.144,22480.0
2019-05-07 14:30:00,75.27,75.35,75.18,75.25,11816.0,69.1716,69.2451,69.0889,69.1532,11816.0
2019-05-07 14:40:00,75.26,75.42,75.1,75.14,22613.0,69.1624,69.3094,69.0153,69.0521,22613.0
2019-05-07 14:50:00,75.13,75.57,75.11,75.49,46452.0,69.0429,69.4473,69.0245,69.3738,46452.0
2019-05-07 15:00:00,75.51,75.72,75.45,75.71,41166.0,69.3921,69.5851,69.337,69.5759,41166.0
2019-05-07 15:10:00,75.69,76.0,75.68,76.0,61026.0,69.5575,69.8424,69.5484,69.8424,61026.0
2019-05-07 15:20:00,76.0,76.06,75.72,75.79,65962.0,69.8424,69.8976,69.5851,69.6494,65962.0
2019-05-07 15:30:00,75.78,75.78,75.19,75.38,46826.0,69.6403,69.6403,69.0981,69.2727,46826.0
2019-05-07 15:40:00,75.36,75.74,75.36,75.69,71531.0,69.2543,69.6035,69.2543,69.5575,71531.0
2019-05-07 15:50:00,75.68,75.91,75.65,75.86,87158.0,69.5484,69.7597,69.5208,69.7138,87158.0
2019-05-08 09:30:00,72.03,72.69,71.23,72.32,502564.0,66.1941,66.8006,65.4589,66.4606,502564.0
2019-05-08 09:40:00,72.32,73.46,72.32,73.39,135230.0,66.4606,67.5082,66.4606,67.4439,135230.0
2019-05-08 09:50:00,73.39,73.48,72.72,72.85,85787.0,67.4439,67.5266,66.8282,66.9476,85787.0
2019-05-08 10:00:00,72.74,72.85,72.25,72.51,111645.0,66.8466,66.9476,66.3963,66.6352,111645.0
2019-05-08 10:10:00,72.48,72.5,72.01,72.46,104994.0,66.6076,66.626,66.1757,66.5892,104994.0
2019-05-08 10:20:00,72.44,72.8,72.36,72.8,71718.0,66.5709,66.9017,66.4973,66.9017,71718.0
2019-05-08 10:30:00,72.86,72.9,72.39,72.55,43058.0,66.9568,66.9936,66.5249,66.672,43058.0
2019-05-08 10:40:00,72.55,72.61,72.13,72.16,77159.0,66.672,66.7271,66.286,66.3135,77159.0
2019-05-08 10:50:00,72.19,72.23,71.93,72.15,98800.0,66.3411,66.3779,66.1022,66.3044,98800.0
2019-05-08 11:00:00,72.15,73.06,72.1,72.7,81347.0,66.3044,67.1406,66.2584,66.8098,81347.0
2019-05-08 11:10:00,72.73,72.82,72.58,72.59,60185.0,66.8374,66.9201,66.6995,66.7087,60185.0
2019-05-08 11:20:00,72.58,72.96,72.58,72.85,48226.0,66.6995,67.0487,66.6995,66.9476,48226.0
2019-05-08 11:30:00,72.89,72.96,72.75,72.83,54045.0,66.9844,67.0487,66.8557,66.9293,54045.0
2019-05-08 11:40:00,72.83,72.92,72.78,72.9,48352.0,66.9293,67.012,66.8833,66.9936,48352.0
2019-05-08 11:50:00,72.89,72.96,72.78,72.81,40756.0,66.9844,67.0487,66.8833,66.9109,40756.0
2019-05-08 12:00:00,72.78,72.83,72.4,72.49,40857.0,66.8833,66.9293,66.5341,66.6168,40857.0
2019-05-08 12:10:00,72.5,72.58,72.49,72.53,31951.0,66.626,66.6995,66.6168,66.6536,31951.0
2019-05-08 12:20:00,72.5,72.55,72.21,72.23,30602.0,66.626,66.672,66.3595,66.3779,30602.0
2019-05-08 12:30:00,72.22,72.31,72.08,72.12,36750.0,66.3687,66.4514,66.24,66.2768,36750.0
2019-05-08 12:40:00,72.1,72.55,72.06,72.4,68040.0,66.2584,66.672,66.2217,66.5341,68040.0
2019-05-08 12:50:00,72.43,72.56,72.3,72.56,20650.0,66.5617,66.6811,66.4422,66.6811,20650.0
2019-05-08 13:00:00,72.54,72.83,72.52,72.7,46775.0,66.6628,66.9293,66.6444,66.8098,46775.0
2019-05-08 13:10:00,72.71,72.94,72.71,72.87,37843.0,66.819,67.0304,66.819,66.966,37843.0
2019-05-08 13:20:00,72.85,73.06,72.8,72.96,34238.0,66.9476,67.1406,66.9017,67.0487,34238.0
2019-05-08 13:30:00,72.99,73.0,72.73,72.76,66120.0,67.0763,67.0855,66.8374,66.8649,66120.0
2019-05-08 13:40:00,72.78,72.82,72.71,72.81,31287.0,66.8833,66.9201,66.819,66.9109,31287.0
2019-05-08 13:50:00,72.82,73.0,72.71,72.72,67605.0,66.9201,67.0855,66.819,66.8282,67605.0
2019-05-08 14:00:00,72.74,72.75,72.52,72.57,44454.0,66.8466,66.8557,66.6444,66.6903,44454.0
2019-05-08 14:10:00,72.58,72.71,72.56,72.62,29295.0,66.6995,66.819,66.6811,66.7363,29295.0
2019-05-08 14:20:00,72.61,72.63,72.43,72.49,66437.0,66.7271,66.7455,66.5617,66.6168,66437.0
2019-05-08 14:30:00,72.49,72.85,72.49,72.85,91943.0,66.6168,66.9476,66.6168,66.9476,91943.0
2019-05-08 14:40:00,72.85,73.1,72.83,73.02,56793.0,66.9476,67.1774,66.9293,67.1039,56793.0
2019-05-08 14:50:00,72.99,73.03,72.88,72.96,39745.0,67.0763,67.1131,66.9752,67.0487,39745.0
2019-05-08 15:00:00,72.96,73.05,72.85,72.85,48912.0,67.0487,67.1314,66.9476,66.9476,48912.0
2019-05-08 15:10:00,72.87,72.91,72.79,72.9,44238.0,66.966,67.0028,66.8925,66.9936,44238.0
2019-05-08 15:20:00,72.9,73.04,72.84,72.86,62410.0,66.9936,67.1223,66.9385,66.9568,62410.0
2019-05-08 15:30:00,72.87,73.02,72.83,73.02,84698.0,66.966,67.1039,66.9293,67.1039,84698.0
2019-05-08 15:40:00,73.0,73.05,72.63,72.66,110965.0,67.0855,67.1314,66.7455,66.773,110965.0
2019-05-08 15:50:00,72.66,72.73,72.49,72.58,272487.0,66.773,66.8374,66.6168,66.6995,272487.0
2019-05-09 09:30:00,71.54,72.0,69.27,69.82,346260.0,65.7438,66.1665,63.6577,64.1631,346260.0
2019-05-09 09:40:00,69.92,70.32,69.01,70.24,210493.0,64.255,64.6226,63.4188,64.5491,210493.0
2019-05-09 09:50:00,70.28,71.6,70.03,71.58,167522.0,64.5859,65.7989,64.3561,65.7805,167522.0
2019-05-09 10:00:00,71.68,71.8,71.32,71.58,83006.0,65.8724,65.9827,65.5416,65.7805,83006.0
2019-05-09 10:10:00,71.62,73.11,71.57,73.0,149847.0,65.8173,67.1866,65.7714,67.0855,149847.0
2019-05-09 10:20:00,72.93,73.0,71.87,72.2,121084.0,67.0212,67.0855,66.047,66.3503,121084.0
2019-05-09 10:30:00,72.2,72.26,71.86,71.88,58900.0,66.3503,66.4054,66.0379,66.0562,58900.0
2019-05-09 10:40:00,71.87,72.4,71.87,72.28,41158.0,66.047,66.5341,66.047,66.4238,41158.0
2019-05-09 10:50:00,72.25,72.31,71.76,71.8,75413.0,66.3963,66.4514,65.946,65.9827,75413.0
2019-05-09 11:00:00,71.79,71.81,71.4,71.55,63247.0,65.9735,65.9919,65.6151,65.753,63247.0
2019-05-09 11:10:00,71.6,71.78,71.17,71.19,49509.0,65.7989,65.9643,65.4038,65.4221,49509.0
2019-05-09 11:20:00,71.17,71.52,71.08,71.35,84702.0,65.4038,65.7254,65.3211,65.5692,84702.0
2019-05-09 11:30:00,71.33,71.44,71.16,71.19,59734.0,65.5508,65.6519,65.3946,65.4221,59734.0
2019-05-09 11:40:00,71.2,71.72,71.2,71.67,44272.0,65.4313,65.9092,65.4313,65.8632,44272.0
2019-05-09 11:50:00,71.61,71.73,71.46,71.62,78519.0,65.8081,65.9184,65.6703,65.8173,78519.0
2019-05-09 12:00:00,71.61,71.69,71.47,71.52,59789.0,65.8081,65.8816,65.6795,65.7254,59789.0
2019-05-09 12:10:00,71.52,71.77,71.44,71.64,83674.0,65.7254,65.9551,65.6519,65.8357,83674.0
2019-05-09 12:20:00,71.63,71.74,71.47,71.6,33497.0,65.8265,65.9276,65.6795,65.7989,33497.0
2019-05-09 12:30:00,71.61,71.87,71.53,71.8,48366.0,65.8081,66.047,65.7346,65.9827,48366.0
2019-05-09 12:40:00,71.81,72.15,71.75,72.15,31456.0,65.9919,66.3044,65.9368,66.3044,31456.0
2019-05-09 12:50:00,72.12,72.45,72.09,72.43,25623.0,66.2768,66.5801,66.2492,66.5617,25623.0
2019-05-09 13:00:00,72.46,72.65,72.34,72.41,34400.0,66.5892,66.7638,66.479,66.5433,34400.0
2019-05-09 13:10:00,72.43,72.56,72.23,72.31,21337.0,66.5617,66.6811,66.3779,66.4514,21337.0
2019-05-09 13:20:00,72.27,72.45,72.21,72.45,21084.0,66.4146,66.5801,66.3595,66.5801,21084.0
2019-05-09 13:30:00,72.45,72.64,72.39,72.5,22163.0,66.5801,66.7547,66.5249,66.626,22163.0
2019-05-09 13:40:00,72.55,72.8,72.42,72.77,42474.0,66.672,66.9017,66.5525,66.8741,42474.0
2019-05-09 13:50:00,72.75,72.82,72.62,72.76,23131.0,66.8557,66.9201,66.7363,66.8649,23131.0
2019-05-09 14:00:00,72.78,72.84,72.64,72.77,21300.0,66.8833,66.9385,66.7547,66.8741,21300.0
2019-05-09 14:10:00,72.77,72.97,72.67,72.94,23973.0,66.8741,67.0579,66.7822,67.0304,23973.0
2019-05-09 14:20:00,72.93,72.98,72.85,72.92,27786.0,67.0212,67.0671,66.9476,67.012,27786.0
2019-05-09 14:30:00,72.93,72.96,72.73,72.75,22372.0,67.0212,67.0487,66.8374,66.8557,22372.0
2019-05-09 14:40:00,72.76,72.92,72.75,72.8,23685.0,66.8649,67.012,66.8557,66.9017,23685.0
2019-05-09 14:50:00,72.79,72.9,72.68,72.69,17003.0,66.8925,66.9936,66.7914,66.8006,17003.0
2019-05-09 15:00:00,72.7,72.75,72.39,72.42,23105.0,66.8098,66.8557,66.5249,66.5525,23105.0
2019-05-09 15:10:00,72.43,72.51,72.4,72.43,20225.0,66.5617,66.6352,66.5341,66.5617,20225.0
2019-05-09 15:20:00,72.44,72.48,72.15,72.35,47186.0,66.5709,66.6076,66.3044,66.4882,47186.0
2019-05-09 15:30:00,72.34,72.63,72.34,72.45,46227.0,66.479,66.7455,66.479,66.5801,46227.0
2019-05-09 15:40:00,72.48,72.53,72.33,72.39,90111.0,66.6076,66.6536,66.4698,66.5249,90111.0
2019-05-09 15:50:00,72.4,72.66,72.4,72.61,142429.0,66.5341,66.773,66.5341,66.7271,142429.0
2019-05-10 09:30:00,72.56,72.74,71.42,71.91,114228.0,66.6811,66.8466,65.6335,66.0838,114228.0
2019-05-10 09:40:00,71.9,71.9,71.16,71.51,61159.0,66.0746,66.0746,65.3946,65.7162,61159.0
2019-05-10 09:50:00,71.5,71.56,70.97,71.03,82054.0,65.707,65.7622,65.22,65.2751,82054.0
2019-05-10 10:00:00,71.03,71.09,70.67,70.67,69889.0,65.2751,65.3302,64.9443,64.9443,69889.0
2019-05-10 10:10:00,70.65,70.77,70.29,70.29,79633.0,64.9259,65.0362,64.5951,64.5951,79633.0
2019-05-10 10:20:00,70.3,70.79,70.2,70.67,54845.0,64.6042,65.0545,64.5124,64.9443,54845.0
2019-05-10 10:30:00,70.67,70.71,70.3,70.41,43720.0,64.9443,64.981,64.6042,64.7053,43720.0
2019-05-10 10:40:00,70.41,70.6,70.2,70.4,45024.0,64.7053,64.8799,64.5124,64.6961,45024.0
2019-05-10 10:50:00,70.37,70.66,70.3,70.47,28630.0,64.6686,64.9351,64.6042,64.7605,28630.0
2019-05-10 11:00:00,70.43,70.79,70.25,70.67,34462.0,64.7237,65.0545,64.5583,64.9443,34462.0
2019-05-10 11:10:00,70.64,70.95,70.57,70.95,23515.0,64.9167,65.2016,64.8524,65.2016,23515.0
2019-05-10 11:20:00,70.98,71.11,70.91,71.0,35096.0,65.2292,65.3486,65.1648,65.2475,35096.0
2019-05-10 11:30:00,71.0,71.21,70.86,71.08,34666.0,65.2475,65.4405,65.1189,65.3211,34666.0
2019-05-10 11:40:00,71.07,71.1,70.78,70.92,33102.0,65.3119,65.3394,65.0454,65.174,33102.0
2019-05-10 11:50:00,70.97,71.12,70.86,71.08,64574.0,65.22,65.3578,65.1189,65.3211,64574.0
2019-05-10 12:00:00,71.1,71.33,71.1,71.2,36136.0,65.3394,65.5508,65.3394,65.4313,36136.0
2019-05-10 12:10:00,71.18,71.6,71.17,71.58,27659.0,65.413,65.7989,65.4038,65.7805,27659.0
2019-05-10 12:20:00,71.6,71.76,71.51,71.68,22405.0,65.7989,65.946,65.7162,65.8724,22405.0
2019-05-10 12:30:00,71.68,71.89,71.66,71.83,34748.0,65.8724,66.0654,65.8541,66.0103,34748.0
2019-05-10 12:40:00,71.81,72.0,71.75,71.78,30021.0,65.9919,66.1665,65.9368,65.9643,30021.0
2019-05-10 12:50:00,71.83,71.99,71.82,71.93,14682.0,66.0103,66.1573,66.0011,66.1022,14682.0
2019-05-10 13:00:00,71.92,72.28,71.9,72.26,25092.0,66.093,66.4238,66.0746,66.4054,25092.0
2019-05-10 13:10:00,72.24,72.29,72.02,72.09,25919.0,66.3871,66.433,66.1849,66.2492,25919.0
2019-05-10 13:20:00,72.12,72.39,72.1,72.22,21349.0,66.2768,66.5249,66.2584,66.3687,21349.0
2019-05-10 13:30:00,72.22,72.32,72.17,72.2,17952.0,66.3687,66.4606,66.3227,66.3503,17952.0
2019-05-10 13:40:00,72.2,72.49,72.19,72.43,18422.0,66.3503,66.6168,66.3411,66.5617,18422.0
2019-05-10 13:50:00,72.42,72.57,72.38,72.52,9440.0,66.5525,66.6903,66.5157,66.6444,9440.0
2019-05-10 14:00:00,72.51,72.73,72.51,72.7,22906.0,66.6352,66.8374,66.6352,66.8098,22906.0
2019-05-10 14:10:00,72.72,72.75,72.49,72.49,18304.0,66.8282,66.8557,66.6168,66.6168,18304.0
2019-05-10 14:20:00,72.55,72.59,72.39,72.53,15229.0,66.672,66.7087,66.5249,66.6536,15229.0
2019-05-10 14:30:00,72.51,72.84,72.51,72.83,20436.0,66.6352,66.9385,66.6352,66.9293,20436.0
2019-05-10 14:40:00,72.85,72.93,72.64,72.73,31534.0,66.9476,67.0212,66.7547,66.8374,31534.0
2019-05-10 14:50:00,72.73,72.85,72.66,72.68,18340.0,66.8374,66.9476,66.773,66.7914,18340.0
2019-05-10 15:00:00,72.67,72.83,72.66,72.75,16707.0,66.7822,66.9293,66.773,66.8557,16707.0
2019-05-10 15:10:00,72.77,73.02,72.73,72.96,30173.0,66.8741,67.1039,66.8374,67.0487,30173.0
2019-05-10 15:20:00,72.95,73.06,72.78,73.02,42564.0,67.0395,67.1406,66.8833,67.1039,42564.0
2019-05-10 15:30:00,72.99,73.02,72.57,72.57,39406.0,67.0763,67.1039,66.6903,66.6903,39406.0
2019-05-10 15:40:00,72.58,72.68,72.47,72.48,51229.0,66.6995,66.7914,66.5984,66.6076,51229.0
2019-05-10 15:50:00,72.48,72.66,72.46,72.57,99385.0,66.6076,66.773,66.5892,66.6903,99385.0
2019-05-13 09:30:00,71.28,71.28,70.12,70.85,69499.0,65.5048,65.5048,64.4388,65.1097,69499.0
2019-05-13 09:40:00,70.76,71.49,70.75,71.23,38136.0,65.027,65.6978,65.0178,65.4589,38136.0
2019-05-13 09:50:00,71.16,71.16,70.71,71.05,33996.0,65.3946,65.3946,64.981,65.2935,33996.0
2019-05-13 10:00:00,71.05,71.07,70.8,70.89,32650.0,65.2935,65.3119,65.0637,65.1464,32650.0
2019-05-13 10:10:00,70.92,71.3,70.91,71.16,29056.0,65.174,65.5232,65.1648,65.3946,29056.0
2019-05-13 10:20:00,71.11,71.15,70.83,70.96,70770.0,65.3486,65.3854,65.0913,65.2108,70770.0
2019-05-13 10:30:00,70.91,71.19,70.67,71.0,39500.0,65.1648,65.4221,64.9443,65.2475,39500.0
2019-05-13 10:40:00,71.07,71.2,70.82,70.83,35350.0,65.3119,65.4313,65.0821,65.0913,35350.0
2019-05-13 10:50:00,70.76,70.79,70.5,70.69,45248.0,65.027,65.0545,64.788,64.9627,45248.0
2019-05-13 11:00:00,70.72,70.85,70.48,70.61,58603.0,64.9902,65.1097,64.7697,64.8891,58603.0
2019-05-13 11:10:00,70.6,70.76,70.45,70.51,47191.0,64.8799,65.027,64.7421,64.7972,47191.0
2019-05-13 11:20:00,70.47,70.66,70.47,70.53,24734.0,64.7605,64.9351,64.7605,64.8156,24734.0
2019-05-13 11:30:00,70.53,70.72,70.53,70.55,46429.0,64.8156,64.9902,64.8156,64.834,46429.0
2019-05-13 11:40:00,70.57,70.73,70.22,70.22,92621.0,64.8524,64.9994,64.5307,64.5307,92621.0
2019-05-13 11:50:00,70.2,70.33,70.02,70.3,21839.0,64.5124,64.6318,64.3469,64.6042,21839.0
2019-05-13 12:00:00,70.3,70.33,70.1,70.2,32335.0,64.6042,64.6318,64.4205,64.5124,32335.0
2019-05-13 12:10:00,70.19,70.32,70.17,70.28,82964.0,64.5032,64.6226,64.4848,64.5859,82964.0
2019-05-13 12:20:00,70.27,70.27,69.78,69.87,115615.0,64.5767,64.5767,64.1264,64.2091,115615.0
2019-05-13 12:30:00,69.9,69.94,69.7,69.7,40393.0,64.2367,64.2734,64.0529,64.0529,40393.0
2019-05-13 12:40:00,69.69,69.69,69.4,69.4,42784.0,64.0437,64.0437,63.7772,63.7772,42784.0
2019-05-13 12:50:00,69.41,69.46,69.07,69.12,38629.0,63.7864,63.8323,63.4739,63.5199,38629.0
2019-05-13 13:00:00,69.11,69.14,69.04,69.1,27348.0,63.5107,63.5382,63.4463,63.5015,27348.0
2019-05-13 13:10:00,69.12,69.2,69.03,69.05,48021.0,63.5199,63.5934,63.4371,63.4555,48021.0
2019-05-13 13:20:00,69.05,69.05,68.86,68.96,113959.0,63.4555,63.4555,63.2809,63.3728,113959.0
2019-05-13 13:30:00,68.95,69.35,68.91,69.35,33440.0,63.3636,63.7312,63.3269,63.7312,33440.0
2019-05-13 13:40:00,69.37,69.42,69.24,69.3,36059.0,63.7496,63.7955,63.6301,63.6853,36059.0
2019-05-13 13:50:00,69.29,69.3,69.12,69.19,51416.0,63.6761,63.6853,63.5199,63.5842,51416.0
2019-05-13 14:00:00,69.18,69.27,69.12,69.17,27284.0,63.575,63.6577,63.5199,63.5658,27284.0
2019-05-13 14:10:00,69.18,69.18,68.99,69.02,26806.0,63.575,63.575,63.4004,63.428,26806.0
2019-05-13 14:20:00,69.02,69.33,68.97,69.19,43552.0,63.428,63.7128,63.382,63.5842,43552.0
2019-05-13 14:30:00,69.2,69.26,69.13,69.18,42330.0,63.5934,63.6485,63.529,63.575,42330.0
2019-05-13 14:40:00,69.18,69.41,69.1,69.4,106312.0,63.575,63.7864,63.5015,63.7772,106312.0
2019-05-13 14:50:00,69.39,69.6,69.39,69.48,55108.0,63.768,63.961,63.768,63.8507,55108.0
2019-05-13 15:00:00,69.48,69.72,69.48,69.7,106430.0,63.8507,64.0712,63.8507,64.0529,106430.0
2019-05-13 15:10:00,69.68,69.7,69.42,69.43,154205.0,64.0345,64.0529,63.7955,63.8047,154205.0
2019-05-13 15:20:00,69.43,69.5,69.06,69.08,79422.0,63.8047,63.8691,63.4647,63.4831,79422.0
2019-05-13 15:30:00,69.06,69.07,68.71,68.75,95525.0,63.4647,63.4739,63.1431,63.1798,95525.0
2019-05-13 15:40:00,68.76,68.81,68.57,68.67,162581.0,63.189,63.235,63.0144,63.1063,162581.0
2019-05-13 15:50:00,68.67,68.69,68.45,68.55,320074.0,63.1063,63.1247,62.9041,62.996,320074.0
2019-05-14 09:30:00,68.86,69.66,68.76,69.28,55835.0,63.2809,64.0161,63.189,63.6669,55835.0
2019-05-14 09:40:00,69.23,69.45,69.02,69.08,23045.0,63.6209,63.8231,63.428,63.4831,23045.0
2019-05-14 09:50:00,69.01,69.31,68.93,68.96,57446.0,63.4188,63.6945,63.3452,63.3728,57446.0
2019-05-14 10:00:00,69.05,69.31,69.05,69.13,27771.0,63.4555,63.6945,63.4555,63.529,27771.0
2019-05-14 10:10:00,69.16,69.24,68.96,69.11,22252.0,63.5566,63.6301,63.3728,63.5107,22252.0
2019-05-14 10:20:00,69.08,69.34,69.07,69.29,18953.0,63.4831,63.722,63.4739,63.6761,18953.0
2019-05-14 10:30:00,69.26,69.39,69.17,69.27,12969.0,63.6485,63.768,63.5658,63.6577,12969.0
2019-05-14 10:40:00,69.26,69.33,69.11,69.15,15948.0,63.6485,63.7128,63.5107,63.5474,15948.0
2019-05-14 10:50:00,69.16,69.19,68.97,69.09,17985.0,63.5566,63.5842,63.382,63.4923,17985.0
2019-05-14 11:00:00,69.11,69.49,69.07,69.45,15681.0,63.5107,63.8599,63.4739,63.8231,15681.0
2019-05-14 11:10:00,69.48,69.67,69.46,69.58,24584.0,63.8507,64.0253,63.8323,63.9426,24584.0
2019-05-14 11:20:00,69.61,69.81,69.61,69.7,22653.0,63.9702,64.1539,63.9702,64.0529,22653.0
2019-05-14 11:30:00,69.71,69.86,69.7,69.75,15918.0,64.0621,64.1999,64.0529,64.0988,15918.0
2019-05-14 11:40:00,69.72,69.9,69.68,69.84,15081.0,64.0712,64.2367,64.0345,64.1815,15081.0
2019-05-14 11:50:00,69.86,69.9,69.77,69.8,21407.0,64.1999,64.2367,64.1172,64.1448,21407.0
2019-05-14 12:00:00,69.8,69.85,69.72,69.74,14528.0,64.1448,64.1907,64.0712,64.0896,14528.0
2019-05-14 12:10:00,69.72,69.85,69.7,69.73,13517.0,64.0712,64.1907,64.0529,64.0804,13517.0
2019-05-14 12:20:00,69.75,69.87,69.73,69.81,13586.0,64.0988,64.2091,64.0804,64.1539,13586.0
2019-05-14 12:30:00,69.83,70.03,69.8,70.03,24724.0,64.1723,64.3561,64.1448,64.3561,24724.0
2019-05-14 12:40:00,70.03,70.07,69.99,70.06,11749.0,64.3561,64.3929,64.3194,64.3837,11749.0
2019-05-14 12:50:00,70.06,70.08,69.99,70.03,14532.0,64.3837,64.4021,64.3194,64.3561,14532.0
2019-05-14 13:00:00,70.03,70.08,69.99,70.01,15340.0,64.3561,64.4021,64.3194,64.3377,15340.0
2019-05-14 13:10:00,70.01,70.14,70.0,70.07,20628.0,64.3377,64.4572,64.3286,64.3929,20628.0
2019-05-14 13:20:00,70.06,70.12,70.02,70.02,16243.0,64.3837,64.4388,64.3469,64.3469,16243.0
2019-05-14 13:30:00,70.03,70.15,70.03,70.14,14116.0,64.3561,64.4664,64.3561,64.4572,14116.0
2019-05-14 13:40:00,70.14,70.25,70.13,70.21,23858.0,64.4572,64.5583,64.448,64.5215,23858.0
2019-05-14 13:50:00,70.23,70.34,70.21,70.32,22195.0,64.5399,64.641,64.5215,64.6226,22195.0
2019-05-14 14:00:00,70.32,70.42,70.12,70.18,39372.0,64.6226,64.7145,64.4388,64.494,39372.0
2019-05-14 14:10:00,70.21,70.28,70.15,70.25,13933.0,64.5215,64.5859,64.4664,64.5583,13933.0
2019-05-14 14:20:00,70.25,70.3,70.18,70.28,16118.0,64.5583,64.6042,64.494,64.5859,16118.0
2019-05-14 14:30:00,70.27,70.3,70.21,70.28,22465.0,64.5767,64.6042,64.5215,64.5859,22465.0
2019-05-14 14:40:00,70.28,70.31,70.1,70.14,36986.0,64.5859,64.6134,64.4205,64.4572,36986.0
2019-05-14 14:50:00,70.15,70.17,70.0,70.17,35810.0,64.4664,64.4848,64.3286,64.4848,35810.0
2019-05-14 15:00:00,70.14,70.48,70.11,70.48,33026.0,64.4572,64.7697,64.4296,64.7697,33026.0
2019-05-14 15:10:00,70.47,70.55,70.38,70.51,70020.0,64.7605,64.834,64.6778,64.7972,70020.0
2019-05-14 15:20:00,70.52,70.56,70.4,70.44,56221.0,64.8064,64.8432,64.6961,64.7329,56221.0
2019-05-14 15:30:00,70.43,70.43,70.19,70.28,79163.0,64.7237,64.7237,64.5032,64.5859,79163.0
2019-05-14 15:40:00,70.28,70.35,70.19,70.34,57239.0,64.5859,64.6502,64.5032,64.641,57239.0
2019-05-14 15:50:00,70.35,70.4,70.13,70.21,108047.0,64.6502,64.6961,64.448,64.5215,108047.0
2019-05-15 09:30:00,69.28,69.67,69.04,69.55,40702.0,63.6669,64.0253,63.4463,63.915,40702.0
2019-05-15 09:40:00,69.63,69.73,69.27,69.43,25110.0,63.9885,64.0804,63.6577,63.8047,25110.0
2019-05-15 09:50:00,69.43,69.57,69.33,69.46,51019.0,63.8047,63.9334,63.7128,63.8323,51019.0
2019-05-15 10:00:00,69.48,69.61,69.36,69.61,18986.0,63.8507,63.9702,63.7404,63.9702,18986.0
2019-05-15 10:10:00,69.63,70.08,69.4,70.08,20189.0,63.9885,64.4021,63.7772,64.4021,20189.0
2019-05-15 10:20:00,70.11,70.35,69.99,70.35,23962.0,64.4296,64.6502,64.3194,64.6502,23962.0
2019-05-15 10:30:00,70.34,70.35,70.13,70.17,29328.0,64.641,64.6502,64.448,64.4848,29328.0
2019-05-15 10:40:00,70.21,70.33,70.14,70.27,34379.0,64.5215,64.6318,64.4572,64.5767,34379.0
2019-05-15 10:50:00,70.27,70.46,70.23,70.32,38107.0,64.5767,64.7513,64.5399,64.6226,38107.0
2019-05-15 11:00:00,70.34,70.38,70.13,70.3,143752.0,64.641,64.6778,64.448,64.6042,143752.0
2019-05-15 11:10:00,70.27,70.41,70.27,70.41,22880.0,64.5767,64.7053,64.5767,64.7053,22880.0
2019-05-15 11:20:00,70.41,70.49,70.32,70.42,22253.0,64.7053,64.7789,64.6226,64.7145,22253.0
2019-05-15 11:30:00,70.42,70.63,70.41,70.61,49605.0,64.7145,64.9075,64.7053,64.8891,49605.0
2019-05-15 11:40:00,70.63,70.67,70.52,70.55,29126.0,64.9075,64.9443,64.8064,64.834,29126.0
2019-05-15 11:50:00,70.56,70.67,70.43,70.46,19612.0,64.8432,64.9443,64.7237,64.7513,19612.0
2019-05-15 12:00:00,70.46,70.52,70.4,70.46,22295.0,64.7513,64.8064,64.6961,64.7513,22295.0
2019-05-15 12:10:00,70.44,70.46,70.28,70.29,98400.0,64.7329,64.7513,64.5859,64.5951,98400.0
2019-05-15 12:20:00,70.29,70.33,70.09,70.12,36290.0,64.5951,64.6318,64.4113,64.4388,36290.0
2019-05-15 12:30:00,70.13,70.15,70.0,70.04,45910.0,64.448,64.4664,64.3286,64.3653,45910.0
2019-05-15 12:40:00,70.04,70.1,69.96,70.09,9720.0,64.3653,64.4205,64.2918,64.4113,9720.0
2019-05-15 12:50:00,70.07,70.09,69.88,69.97,9516.0,64.3929,64.4113,64.2183,64.301,9516.0
2019-05-15 13:00:00,69.99,70.02,69.89,69.89,9354.0,64.3194,64.3469,64.2275,64.2275,9354.0
2019-05-15 13:10:00,69.88,69.93,69.76,69.76,19253.0,64.2183,64.2642,64.108,64.108,19253.0
2019-05-15 13:20:00,69.76,69.89,69.7,69.85,47682.0,64.108,64.2275,64.0529,64.1907,47682.0
2019-05-15 13:30:00,69.86,69.97,69.84,69.95,18519.0,64.1999,64.301,64.1815,64.2826,18519.0
2019-05-15 13:40:00,69.97,70.09,69.92,70.04,28605.0,64.301,64.4113,64.255,64.3653,28605.0
2019-05-15 13:50:00,70.04,70.07,69.98,70.03,11387.0,64.3653,64.3929,64.3102,64.3561,11387.0
2019-05-15 14:00:00,70.02,70.09,69.98,70.09,25133.0,64.3469,64.4113,64.3102,64.4113,25133.0
2019-05-15 14:10:00,70.1,70.1,70.0,70.04,14252.0,64.4205,64.4205,64.3286,64.3653,14252.0
2019-05-15 14:20:00,70.05,70.05,69.93,69.96,16370.0,64.3745,64.3745,64.2642,64.2918,16370.0
2019-05-15 14:30:00,69.95,69.97,69.83,69.87,19464.0,64.2826,64.301,64.1723,64.2091,19464.0
2019-05-15 14:40:00,69.85,69.91,69.84,69.88,19551.0,64.1907,64.2458,64.1815,64.2183,19551.0
2019-05-15 14:50:00,69.87,69.88,69.65,69.69,27217.0,64.2091,64.2183,64.0069,64.0437,27217.0
2019-05-15 15:00:00,69.69,69.7,69.6,69.64,30182.0,64.0437,64.0529,63.961,63.9977,30182.0
2019-05-15 15:10:00,69.65,69.68,69.56,69.59,28356.0,64.0069,64.0345,63.9242,63.9518,28356.0
2019-05-15 15:20:00,69.59,69.72,69.59,69.7,30858.0,63.9518,64.0712,63.9518,64.0529,30858.0
2019-05-15 15:30:00,69.69,69.72,69.59,69.65,53172.0,64.0437,64.0712,63.9518,64.0069,53172.0
2019-05-15 15:40:00,69.64,69.7,69.59,69.61,100383.0,63.9977,64.0529,63.9518,63.9702,100383.0
2019-05-15 15:50:00,69.61,69.64,69.4,69.59,208280.0,63.9702,63.9977,63.7772,63.9518,208280.0
2019-05-16 09:30:00,70.1,70.39,69.77,70.11,61138.0,64.4205,64.687,64.1172,64.4296,61138.0
2019-05-16 09:40:00,70.1,70.25,69.91,70.07,28601.0,64.4205,64.5583,64.2458,64.3929,28601.0
2019-05-16 09:50:00,70.06,70.06,69.82,69.87,53999.0,64.3837,64.3837,64.1631,64.2091,53999.0
2019-05-16 10:00:00,69.9,69.93,69.77,69.77,37000.0,64.2367,64.2642,64.1172,64.1172,37000.0
2019-05-16 10:10:00,69.81,69.82,69.63,69.77,19088.0,64.1539,64.1631,63.9885,64.1172,19088.0
2019-05-16 10:20:00,69.79,70.05,69.78,70.04,21542.0,64.1356,64.3745,64.1264,64.3653,21542.0
2019-05-16 10:30:00,70.04,70.1,69.9,70.08,49545.0,64.3653,64.4205,64.2367,64.4021,49545.0
2019-05-16 10:40:00,70.1,70.23,70.06,70.18,27962.0,64.4205,64.5399,64.3837,64.494,27962.0
2019-05-16 10:50:00,70.16,70.23,70.14,70.17,29125.0,64.4756,64.5399,64.4572,64.4848,29125.0
2019-05-16 11:00:00,70.21,70.22,70.01,70.02,12026.0,64.5215,64.5307,64.3377,64.3469,12026.0
2019-05-16 11:10:00,70.03,70.03,69.92,69.97,7383.0,64.3561,64.3561,64.255,64.301,7383.0
2019-05-16 11:20:00,69.95,70.01,69.89,69.89,23488.0,64.2826,64.3377,64.2275,64.2275,23488.0
2019-05-16 11:30:00,69.91,70.09,69.85,70.06,32136.0,64.2458,64.4113,64.1907,64.3837,32136.0
2019-05-16 11:40:00,70.09,70.21,70.07,70.16,16977.0,64.4113,64.5215,64.3929,64.4756,16977.0
2019-05-16 11:50:00,70.15,70.21,70.06,70.2,18993.0,64.4664,64.5215,64.3837,64.5124,18993.0
2019-05-16 12:00:00,70.21,70.32,70.19,70.21,16591.0,64.5215,64.6226,64.5032,64.5215,16591.0
2019-05-16 12:10:00,70.22,70.41,70.21,70.34,9678.0,64.5307,64.7053,64.5215,64.641,9678.0
2019-05-16 12:20:00,70.33,70.37,70.18,70.2,33635.0,64.6318,64.6686,64.494,64.5124,33635.0
2019-05-16 12:30:00,70.22,70.39,70.18,70.32,41251.0,64.5307,64.687,64.494,64.6226,41251.0
2019-05-16 12:40:00,70.37,70.4,70.22,70.25,15774.0,64.6686,64.6961,64.5307,64.5583,15774.0
2019-05-16 12:50:00,70.24,70.29,70.2,70.25,9656.0,64.5491,64.5951,64.5124,64.5583,9656.0
2019-05-16 13:00:00,70.26,70.26,70.12,70.18,8527.0,64.5675,64.5675,64.4388,64.494,8527.0
2019-05-16 13:10:00,70.2,70.35,70.2,70.29,11308.0,64.5124,64.6502,64.5124,64.5951,11308.0
2019-05-16 13:20:00,70.3,70.3,70.21,70.24,7809.0,64.6042,64.6042,64.5215,64.5491,7809.0
2019-05-16 13:30:00,70.22,70.22,70.07,70.09,12501.0,64.5307,64.5307,64.3929,64.4113,12501.0
2019-05-16 13:40:00,70.09,70.12,69.98,69.99,12477.0,64.4113,64.4388,64.3102,64.3194,12477.0
2019-05-16 13:50:00,69.96,70.05,69.87,69.9,46839.0,64.2918,64.3745,64.2091,64.2367,46839.0
2019-05-16 14:00:00,69.91,69.99,69.8,69.8,51979.0,64.2458,64.3194,64.1448,64.1448,51979.0
2019-05-16 14:10:00,69.8,69.85,69.76,69.84,32109.0,64.1448,64.1907,64.108,64.1815,32109.0
2019-05-16 14:20:00,69.83,69.89,69.78,69.88,66562.0,64.1723,64.2275,64.1264,64.2183,66562.0
2019-05-16 14:30:00,69.87,69.91,69.84,69.86,23356.0,64.2091,64.2458,64.1815,64.1999,23356.0
2019-05-16 14:40:00,69.86,69.95,69.76,69.85,17539.0,64.1999,64.2826,64.108,64.1907,17539.0
2019-05-16 14:50:00,69.82,69.86,69.74,69.8,21897.0,64.1631,64.1999,64.0896,64.1448,21897.0
2019-05-16 15:00:00,69.8,69.8,69.54,69.57,21252.0,64.1448,64.1448,63.9058,63.9334,21252.0
2019-05-16 15:10:00,69.57,69.57,69.42,69.46,27597.0,63.9334,63.9334,63.7955,63.8323,27597.0
2019-05-16 15:20:00,69.46,69.69,69.43,69.68,38784.0,63.8323,64.0437,63.8047,64.0345,38784.0
2019-05-16 15:30:00,69.68,69.68,69.48,69.48,33049.0,64.0345,64.0345,63.8507,63.8507,33049.0
2019-05-16 15:40:00,69.48,69.51,69.25,69.28,71473.0,63.8507,63.8783,63.6393,63.6669,71473.0
2019-05-16 15:50:00,69.3,69.43,69.22,69.41,91437.0,63.6853,63.8047,63.6118,63.7864,91437.0
2019-05-17 09:30:00,68.74,68.99,68.17,68.58,67679.0,63.1706,63.4004,62.6468,63.0236,67679.0
2019-05-17 09:40:00,68.56,68.68,68.32,68.43,31519.0,63.0052,63.1155,62.7847,62.8858,31519.0
2019-05-17 09:50:00,68.42,68.45,67.71,67.78,50411.0,62.8766,62.9041,62.2241,62.2884,50411.0
2019-05-17 10:00:00,67.8,68.18,67.77,67.8,36997.0,62.3068,62.656,62.2792,62.3068,36997.0
2019-05-17 10:10:00,67.81,68.07,67.64,68.02,28501.0,62.316,62.5549,62.1598,62.509,28501.0
2019-05-17 10:20:00,68.01,68.16,67.92,68.0,19316.0,62.4998,62.6376,62.4171,62.4906,19316.0
2019-05-17 10:30:00,68.05,68.07,67.85,67.95,37062.0,62.5365,62.5549,62.3527,62.4446,37062.0
2019-05-17 10:40:00,67.95,68.16,67.88,68.16,29483.0,62.4446,62.6376,62.3803,62.6376,29483.0
2019-05-17 10:50:00,68.17,68.48,68.16,68.37,20817.0,62.6468,62.9317,62.6376,62.8306,20817.0
2019-05-17 11:00:00,68.4,68.54,68.36,68.4,25877.0,62.8582,62.9868,62.8214,62.8582,25877.0
2019-05-17 11:10:00,68.42,68.42,68.21,68.26,18668.0,62.8766,62.8766,62.6836,62.7295,18668.0
2019-05-17 11:20:00,68.24,68.26,68.09,68.15,24193.0,62.7112,62.7295,62.5733,62.6284,24193.0
2019-05-17 11:30:00,68.15,68.15,67.99,68.06,32146.0,62.6284,62.6284,62.4814,62.5457,32146.0
2019-05-17 11:40:00,68.04,68.05,67.89,67.94,31675.0,62.5274,62.5365,62.3895,62.4355,31675.0
2019-05-17 11:50:00,67.93,68.09,67.87,68.05,34468.0,62.4263,62.5733,62.3711,62.5365,34468.0
2019-05-17 12:00:00,68.07,68.14,67.87,67.95,27691.0,62.5549,62.6193,62.3711,62.4446,27691.0
2019-05-17 12:10:00,67.93,68.02,67.89,67.93,25245.0,62.4263,62.509,62.3895,62.4263,25245.0
2019-05-17 12:20:00,67.9,67.97,67.85,67.91,16397.0,62.3987,62.463,62.3527,62.4079,16397.0
2019-05-17 12:30:00,67.91,68.01,67.85,68.01,21352.0,62.4079,62.4998,62.3527,62.4998,21352.0
2019-05-17 12:40:00,68.0,68.27,68.0,68.23,9251.0,62.4906,62.7387,62.4906,62.702,9251.0
2019-05-17 12:50:00,68.25,68.28,68.17,68.2,7596.0,62.7203,62.7479,62.6468,62.6744,7596.0
2019-05-17 13:00:00,68.22,68.41,68.19,68.41,11463.0,62.6928,62.8674,62.6652,62.8674,11463.0
2019-05-17 13:10:00,68.41,68.44,68.29,68.41,17618.0,62.8674,62.8949,62.7571,62.8674,17618.0
2019-05-17 13:20:00,68.43,68.55,68.42,68.43,18940.0,62.8858,62.996,62.8766,62.8858,18940.0
2019-05-17 13:30:00,68.4,68.58,68.38,68.53,14083.0,62.8582,63.0236,62.8398,62.9777,14083.0
2019-05-17 13:40:00,68.56,68.58,68.44,68.58,23739.0,63.0052,63.0236,62.8949,63.0236,23739.0
2019-05-17 13:50:00,68.58,68.61,68.38,68.5,25208.0,63.0236,63.0512,62.8398,62.9501,25208.0
2019-05-17 14:00:00,68.48,68.53,68.24,68.34,23884.0,62.9317,62.9777,62.7112,62.803,23884.0
2019-05-17 14:10:00,68.34,68.37,68.28,68.34,11165.0,62.803,62.8306,62.7479,62.803,11165.0
2019-05-17 14:20:00,68.33,68.36,68.26,68.27,13299.0,62.7939,62.8214,62.7295,62.7387,13299.0
2019-05-17 14:30:00,68.29,68.3,68.2,68.2,10480.0,62.7571,62.7663,62.6744,62.6744,10480.0
2019-05-17 14:40:00,68.19,68.24,68.14,68.21,8586.0,62.6652,62.7112,62.6193,62.6836,8586.0
2019-05-17 14:50:00,68.23,68.29,68.16,68.29,13743.0,62.702,62.7571,62.6376,62.7571,13743.0
2019-05-17 15:00:00,68.28,68.31,67.89,67.9,28612.0,62.7479,62.7755,62.3895,62.3987,28612.0
2019-05-17 15:10:00,67.92,67.94,67.74,67.75,42214.0,62.4171,62.4355,62.2517,62.2609,42214.0
2019-05-17 15:20:00,67.75,67.88,67.73,67.85,29501.0,62.2609,62.3803,62.2425,62.3527,29501.0
2019-05-17 15:30:00,67.84,67.89,67.73,67.73,31332.0,62.3436,62.3895,62.2425,62.2425,31332.0
2019-05-17 15:40:00,67.72,67.81,67.6,67.69,50819.0,62.2333,62.316,62.123,62.2057,50819.0
2019-05-17 15:50:00,67.71,67.86,67.65,67.76,94154.0,62.2241,62.3619,62.169,62.27,94154.0
2019-05-20 09:30:00,67.58,67.63,67.06,67.49,69889.0,62.1046,62.1506,61.6268,62.0219,69889.0
2019-05-20 09:40:00,67.48,67.8,67.42,67.51,20989.0,62.0127,62.3068,61.9576,62.0403,20989.0
2019-05-20 09:50:00,67.41,67.47,67.31,67.45,35601.0,61.9484,62.0035,61.8565,61.9852,35601.0
2019-05-20 10:00:00,67.42,67.46,67.33,67.4,22171.0,61.9576,61.9943,61.8749,61.9392,22171.0
2019-05-20 10:10:00,67.4,67.66,67.39,67.58,27322.0,61.9392,62.1781,61.93,62.1046,27322.0
2019-05-20 10:20:00,67.6,67.89,67.56,67.84,36329.0,62.123,62.3895,62.0862,62.3436,36329.0
2019-05-20 10:30:00,67.85,68.17,67.84,68.02,33809.0,62.3527,62.6468,62.3436,62.509,33809.0
2019-05-20 10:40:00,68.05,68.15,67.98,68.06,21620.0,62.5365,62.6284,62.4722,62.5457,21620.0
2019-05-20 10:50:00,68.02,68.06,67.94,68.04,19017.0,62.509,62.5457,62.4355,62.5274,19017.0
2019-05-20 11:00:00,68.05,68.06,67.73,67.74,13599.0,62.5365,62.5457,62.2425,62.2517,13599.0
2019-05-20 11:10:00,67.74,67.87,67.69,67.75,17418.0,62.2517,62.3711,62.2057,62.2609,17418.0
2019-05-20 11:20:00,67.75,67.89,67.66,67.89,18196.0,62.2609,62.3895,62.1781,62.3895,18196.0
2019-05-20 11:30:00,67.9,68.02,67.75,67.77,8870.0,62.3987,62.509,62.2609,62.2792,8870.0
2019-05-20 11:40:00,67.77,67.9,67.76,67.88,12334.0,62.2792,62.3987,62.27,62.3803,12334.0
2019-05-20 11:50:00,67.88,67.89,67.77,67.84,9793.0,62.3803,62.3895,62.2792,62.3436,9793.0
2019-05-20 12:00:00,67.84,67.93,67.79,67.92,9414.0,62.3436,62.4263,62.2976,62.4171,9414.0
2019-05-20 12:10:00,67.9,67.94,67.77,67.8,12664.0,62.3987,62.4355,62.2792,62.3068,12664.0
2019-05-20 12:20:00,67.81,67.92,67.7,67.7,14362.0,62.316,62.4171,62.2149,62.2149,14362.0
2019-05-20 12:30:00,67.68,67.74,67.59,67.72,12224.0,62.1965,62.2517,62.1138,62.2333,12224.0
2019-05-20 12:40:00,67.71,67.77,67.68,67.76,9141.0,62.2241,62.2792,62.1965,62.27,9141.0
2019-05-20 12:50:00,67.75,67.75,67.55,67.61,13399.0,62.2609,62.2609,62.0771,62.1322,13399.0
2019-05-20 13:00:00,67.59,67.61,67.5,67.55,10401.0,62.1138,62.1322,62.0311,62.0771,10401.0
2019-05-20 13:10:00,67.54,67.63,67.53,67.61,7600.0,62.0679,62.1506,62.0587,62.1322,7600.0
2019-05-20 13:20:00,67.61,67.61,67.53,67.57,7742.0,62.1322,62.1322,62.0587,62.0954,7742.0
2019-05-20 13:30:00,67.55,67.67,67.54,67.62,10984.0,62.0771,62.1873,62.0679,62.1414,10984.0
2019-05-20 13:40:00,67.63,67.63,67.53,67.59,12058.0,62.1506,62.1506,62.0587,62.1138,12058.0
2019-05-20 13:50:00,67.59,67.6,67.49,67.6,11421.0,62.1138,62.123,62.0219,62.123,11421.0
2019-05-20 14:00:00,67.56,67.58,67.51,67.56,18672.0,62.0862,62.1046,62.0403,62.0862,18672.0
2019-05-20 14:10:00,67.55,67.63,67.54,67.56,14975.0,62.0771,62.1506,62.0679,62.0862,14975.0
2019-05-20 14:20:00,67.56,67.56,67.5,67.5,16166.0,62.0862,62.0862,62.0311,62.0311,16166.0
2019-05-20 14:30:00,67.5,67.56,67.44,67.45,19302.0,62.0311,62.0862,61.976,61.9852,19302.0
2019-05-20 14:40:00,67.45,67.61,67.44,67.52,14699.0,61.9852,62.1322,61.976,62.0495,14699.0
2019-05-20 14:50:00,67.51,67.59,67.51,67.53,17856.0,62.0403,62.1138,62.0403,62.0587,17856.0
2019-05-20 15:00:00,67.53,67.63,67.52,67.56,22102.0,62.0587,62.1506,62.0495,62.0862,22102.0
2019-05-20 15:10:00,67.56,67.63,67.53,67.61,19316.0,62.0862,62.1506,62.0587,62.1322,19316.0
2019-05-20 15:20:00,67.61,67.62,67.5,67.6,75628.0,62.1322,62.1414,62.0311,62.123,75628.0
2019-05-20 15:30:00,67.6,67.77,67.57,67.73,38273.0,62.123,62.2792,62.0954,62.2425,38273.0
2019-05-20 15:40:00,67.72,67.81,67.68,67.8,36295.0,62.2333,62.316,62.1965,62.3068,36295.0
2019-05-20 15:50:00,67.8,67.86,67.72,67.78,95297.0,62.3068,62.3619,62.2333,62.2884,95297.0
2019-05-21 09:30:00,68.09,68.64,67.9,68.55,66187.0,62.5733,63.0787,62.3987,62.996,66187.0
2019-05-21 09:40:00,68.53,68.53,68.33,68.4,24618.0,62.9777,62.9777,62.7939,62.8582,24618.0
2019-05-21 09:50:00,68.44,68.76,68.4,68.61,28622.0,62.8949,63.189,62.8582,63.0512,28622.0
2019-05-21 10:00:00,68.58,68.94,68.58,68.77,48749.0,63.0236,63.3544,63.0236,63.1982,48749.0
2019-05-21 10:10:00,68.8,69.08,68.75,69.05,62890.0,63.2258,63.4831,63.1798,63.4555,62890.0
2019-05-21 10:20:00,69.06,69.21,69.03,69.2,27220.0,63.4647,63.6026,63.4371,63.5934,27220.0
2019-05-21 10:30:00,69.17,69.31,69.0,69.0,22454.0,63.5658,63.6945,63.4096,63.4096,22454.0
2019-05-21 10:40:00,69.02,69.22,69.0,69.19,28427.0,63.428,63.6118,63.4096,63.5842,28427.0
2019-05-21 10:50:00,69.19,69.35,69.17,69.3,18532.0,63.5842,63.7312,63.5658,63.6853,18532.0
2019-05-21 11:00:00,69.31,69.41,69.26,69.37,19437.0,63.6945,63.7864,63.6485,63.7496,19437.0
2019-05-21 11:10:00,69.37,69.37,69.18,69.21,13920.0,63.7496,63.7496,63.575,63.6026,13920.0
2019-05-21 11:20:00,69.21,69.34,69.15,69.3,20439.0,63.6026,63.722,63.5474,63.6853,20439.0
2019-05-21 11:30:00,69.31,69.31,69.08,69.13,13363.0,63.6945,63.6945,63.4831,63.529,13363.0
2019-05-21 11:40:00,69.14,69.17,69.06,69.11,6659.0,63.5382,63.5658,63.4647,63.5107,6659.0
2019-05-21 11:50:00,69.09,69.15,69.01,69.03,13251.0,63.4923,63.5474,63.4188,63.4371,13251.0
2019-05-21 12:00:00,69.06,69.16,68.98,69.05,13648.0,63.4647,63.5566,63.3912,63.4555,13648.0
2019-05-21 12:10:00,69.02,69.07,68.78,68.83,16027.0,63.428,63.4739,63.2074,63.2533,16027.0
2019-05-21 12:20:00,68.85,68.85,68.7,68.7,12616.0,63.2717,63.2717,63.1339,63.1339,12616.0
2019-05-21 12:30:00,68.73,68.74,68.53,68.62,42931.0,63.1615,63.1706,62.9777,63.0604,42931.0
2019-05-21 12:40:00,68.63,68.71,68.57,68.64,18547.0,63.0696,63.1431,63.0144,63.0787,18547.0
2019-05-21 12:50:00,68.64,68.72,68.56,68.64,13633.0,63.0787,63.1523,63.0052,63.0787,13633.0
2019-05-21 13:00:00,68.64,68.64,68.53,68.6,10584.0,63.0787,63.0787,62.9777,63.042,10584.0
2019-05-21 13:10:00,68.62,68.67,68.54,68.54,17275.0,63.0604,63.1063,62.9868,62.9868,17275.0
2019-05-21 13:20:00,68.54,68.66,68.5,68.65,7515.0,62.9868,63.0971,62.9501,63.0879,7515.0
2019-05-21 13:30:00,68.66,68.69,68.61,68.69,9503.0,63.0971,63.1247,63.0512,63.1247,9503.0
2019-05-21 13:40:00,68.7,68.72,68.6,68.68,13767.0,63.1339,63.1523,63.042,63.1155,13767.0
2019-05-21 13:50:00,68.65,68.66,68.56,68.58,10865.0,63.0879,63.0971,63.0052,63.0236,10865.0
2019-05-21 14:00:00,68.56,68.77,68.55,68.71,11465.0,63.0052,63.1982,62.996,63.1431,11465.0
2019-05-21 14:10:00,68.67,68.71,68.65,68.66,8826.0,63.1063,63.1431,63.0879,63.0971,8826.0
2019-05-21 14:20:00,68.65,68.74,68.6,68.69,7315.0,63.0879,63.1706,63.042,63.1247,7315.0
2019-05-21 14:30:00,68.67,68.7,68.59,68.61,7744.0,63.1063,63.1339,63.0328,63.0512,7744.0
2019-05-21 14:40:00,68.6,68.62,68.54,68.54,8327.0,63.042,63.0604,62.9868,62.9868,8327.0
2019-05-21 14:50:00,68.52,68.55,68.46,68.46,12054.0,62.9685,62.996,62.9133,62.9133,12054.0
2019-05-21 15:00:00,68.46,68.48,68.34,68.46,15933.0,62.9133,62.9317,62.803,62.9133,15933.0
2019-05-21 15:10:00,68.46,68.5,68.42,68.5,13626.0,62.9133,62.9501,62.8766,62.9501,13626.0
2019-05-21 15:20:00,68.48,68.65,68.47,68.64,11679.0,62.9317,63.0879,62.9225,63.0787,11679.0
2019-05-21 15:30:00,68.64,68.72,68.56,68.6,23347.0,63.0787,63.1523,63.0052,63.042,23347.0
2019-05-21 15:40:00,68.6,68.61,68.49,68.59,19619.0,63.042,63.0512,62.9409,63.0328,19619.0
2019-05-21 15:50:00,68.58,68.61,68.46,68.5,83085.0,63.0236,63.0512,62.9133,62.9501,83085.0
2019-05-22 09:30:00,68.08,68.53,67.95,67.97,27524.0,62.5641,62.9777,62.4446,62.463,27524.0
2019-05-22 09:40:00,67.98,68.05,67.86,67.94,9531.0,62.4722,62.5365,62.3619,62.4355,9531.0
2019-05-22 09:50:00,68.01,68.61,68.01,68.58,23362.0,62.4998,63.0512,62.4998,63.0236,23362.0
2019-05-22 10:00:00,68.56,68.57,68.32,68.32,9883.0,63.0052,63.0144,62.7847,62.7847,9883.0
2019-05-22 10:10:00,68.33,68.51,68.25,68.28,22264.0,62.7939,62.9593,62.7203,62.7479,22264.0
2019-05-22 10:20:00,68.28,68.39,68.21,68.33,13386.0,62.7479,62.849,62.6836,62.7939,13386.0
2019-05-22 10:30:00,68.32,68.35,68.0,68.11,13923.0,62.7847,62.8122,62.4906,62.5917,13923.0
2019-05-22 10:40:00,68.11,68.16,67.96,68.12,10341.0,62.5917,62.6376,62.4538,62.6009,10341.0
2019-05-22 10:50:00,68.13,68.17,67.98,68.09,8325.0,62.6101,62.6468,62.4722,62.5733,8325.0
2019-05-22 11:00:00,68.07,68.11,67.98,68.06,11756.0,62.5549,62.5917,62.4722,62.5457,11756.0
2019-05-22 11:10:00,68.04,68.28,68.01,68.23,9462.0,62.5274,62.7479,62.4998,62.702,9462.0
2019-05-22 11:20:00,68.19,68.31,68.16,68.26,8370.0,62.6652,62.7755,62.6376,62.7295,8370.0
2019-05-22 11:30:00,68.29,68.3,68.08,68.19,7600.0,62.7571,62.7663,62.5641,62.6652,7600.0
2019-05-22 11:40:00,68.17,68.21,68.07,68.1,6900.0,62.6468,62.6836,62.5549,62.5825,6900.0
2019-05-22 11:50:00,68.16,68.24,68.12,68.2,5770.0,62.6376,62.7112,62.6009,62.6744,5770.0
2019-05-22 12:00:00,68.2,68.22,68.01,68.01,5600.0,62.6744,62.6928,62.4998,62.4998,5600.0
2019-05-22 12:10:00,68.01,68.08,67.96,68.08,13790.0,62.4998,62.5641,62.4538,62.5641,13790.0
2019-05-22 12:20:00,68.04,68.08,67.93,68.06,12468.0,62.5274,62.5641,62.4263,62.5457,12468.0
2019-05-22 12:30:00,68.03,68.08,67.96,68.07,10490.0,62.5182,62.5641,62.4538,62.5549,10490.0
2019-05-22 12:40:00,68.09,68.09,67.93,67.96,5100.0,62.5733,62.5733,62.4263,62.4538,5100.0
2019-05-22 12:50:00,67.94,68.0,67.94,67.95,7192.0,62.4355,62.4906,62.4355,62.4446,7192.0
2019-05-22 13:00:00,67.93,67.98,67.9,67.9,13372.0,62.4263,62.4722,62.3987,62.3987,13372.0
2019-05-22 13:10:00,67.88,67.98,67.87,67.98,2449.0,62.3803,62.4722,62.3711,62.4722,2449.0
2019-05-22 13:20:00,68.01,68.05,67.98,68.03,6106.0,62.4998,62.5365,62.4722,62.5182,6106.0
2019-05-22 13:30:00,68.0,68.0,67.91,67.95,5106.0,62.4906,62.4906,62.4079,62.4446,5106.0
2019-05-22 13:40:00,67.97,68.05,67.97,68.02,5469.0,62.463,62.5365,62.463,62.509,5469.0
2019-05-22 13:50:00,68.02,68.09,68.02,68.05,5550.0,62.509,62.5733,62.509,62.5365,5550.0
2019-05-22 14:00:00,68.07,68.19,68.05,68.16,20399.0,62.5549,62.6652,62.5365,62.6376,20399.0
2019-05-22 14:10:00,68.18,68.3,68.09,68.13,16280.0,62.656,62.7663,62.5733,62.6101,16280.0
2019-05-22 14:20:00,68.07,68.19,68.06,68.17,4234.0,62.5549,62.6652,62.5457,62.6468,4234.0
2019-05-22 14:30:00,68.2,68.27,68.2,68.24,9358.0,62.6744,62.7387,62.6744,62.7112,9358.0
2019-05-22 14:40:00,68.23,68.27,68.2,68.2,10474.0,62.702,62.7387,62.6744,62.6744,10474.0
2019-05-22 14:50:00,68.2,68.24,68.15,68.16,32783.0,62.6744,62.7112,62.6284,62.6376,32783.0
2019-05-22 15:00:00,68.19,68.2,68.07,68.07,10926.0,62.6652,62.6744,62.5549,62.5549,10926.0
2019-05-22 15:10:00,68.06,68.1,68.0,68.0,32343.0,62.5457,62.5825,62.4906,62.4906,32343.0
2019-05-22 15:20:00,68.0,68.12,67.99,68.04,14029.0,62.4906,62.6009,62.4814,62.5274,14029.0
2019-05-22 15:30:00,68.05,68.05,67.92,67.99,33625.0,62.5365,62.5365,62.4171,62.4814,33625.0
2019-05-22 15:40:00,67.99,68.05,67.97,68.02,26759.0,62.4814,62.5365,62.463,62.509,26759.0
2019-05-22 15:50:00,68.03,68.05,67.92,67.93,38642.0,62.5182,62.5365,62.4171,62.4263,38642.0
2019-05-23 09:30:00,66.5,66.71,66.16,66.45,132619.0,61.1121,61.3051,60.7997,61.0662,132619.0
2019-05-23 09:40:00,66.51,66.76,66.25,66.37,59656.0,61.1213,61.3511,60.8824,60.9927,59656.0
2019-05-23 09:50:00,66.34,66.45,66.25,66.42,93642.0,60.9651,61.0662,60.8824,61.0386,93642.0
2019-05-23 10:00:00,66.4,66.8,66.39,66.76,41615.0,61.0202,61.3878,61.011,61.3511,41615.0
2019-05-23 10:10:00,66.73,66.96,66.71,66.95,16400.0,61.3235,61.5349,61.3051,61.5257,16400.0
2019-05-23 10:20:00,66.99,67.0,66.84,66.99,28825.0,61.5624,61.5716,61.4246,61.5624,28825.0
2019-05-23 10:30:00,66.96,67.16,66.94,67.16,7272.0,61.5349,61.7187,61.5165,61.7187,7272.0
2019-05-23 10:40:00,67.17,67.2,66.97,67.08,15550.0,61.7278,61.7554,61.544,61.6451,15550.0
2019-05-23 10:50:00,67.08,67.22,67.04,67.04,8379.0,61.6451,61.7738,61.6084,61.6084,8379.0
2019-05-23 11:00:00,67.09,67.09,66.75,66.84,8109.0,61.6543,61.6543,61.3419,61.4246,8109.0
2019-05-23 11:10:00,66.8,66.84,66.66,66.71,11345.0,61.3878,61.4246,61.2592,61.3051,11345.0
2019-05-23 11:20:00,66.71,66.87,66.64,66.8,17164.0,61.3051,61.4521,61.2408,61.3878,17164.0
2019-05-23 11:30:00,66.8,66.81,66.61,66.68,10589.0,61.3878,61.397,61.2132,61.2775,10589.0
2019-05-23 11:40:00,66.62,66.71,66.61,66.69,8961.0,61.2224,61.3051,61.2132,61.2867,8961.0
2019-05-23 11:50:00,66.67,66.7,66.46,66.51,38851.0,61.2684,61.2959,61.0754,61.1213,38851.0
2019-05-23 12:00:00,66.53,66.58,66.37,66.54,77305.0,61.1397,61.1856,60.9927,61.1489,77305.0
2019-05-23 12:10:00,66.53,66.61,66.42,66.57,43744.0,61.1397,61.2132,61.0386,61.1765,43744.0
2019-05-23 12:20:00,66.57,66.64,66.54,66.64,29277.0,61.1765,61.2408,61.1489,61.2408,29277.0
2019-05-23 12:30:00,66.65,66.66,66.56,66.61,19603.0,61.25,61.2592,61.1673,61.2132,19603.0
2019-05-23 12:40:00,66.59,66.64,66.56,66.59,63994.0,61.1948,61.2408,61.1673,61.1948,63994.0
2019-05-23 12:50:00,66.6,66.6,66.37,66.53,61242.0,61.204,61.204,60.9927,61.1397,61242.0
2019-05-23 13:00:00,66.52,66.75,66.5,66.7,15460.0,61.1305,61.3419,61.1121,61.2959,15460.0
2019-05-23 13:10:00,66.71,66.79,66.7,66.73,15989.0,61.3051,61.3786,61.2959,61.3235,15989.0
2019-05-23 13:20:00,66.73,66.83,66.73,66.75,36671.0,61.3235,61.4154,61.3235,61.3419,36671.0
2019-05-23 13:30:00,66.75,66.81,66.71,66.78,30136.0,61.3419,61.397,61.3051,61.3694,30136.0
2019-05-23 13:40:00,66.78,66.78,66.68,66.7,11200.0,61.3694,61.3694,61.2775,61.2959,11200.0
2019-05-23 13:50:00,66.7,66.82,66.69,66.79,14832.0,61.2959,61.4062,61.2867,61.3786,14832.0
2019-05-23 14:00:00,66.79,66.88,66.44,66.44,90694.0,61.3786,61.4613,61.057,61.057,90694.0
2019-05-23 14:10:00,66.44,66.46,66.27,66.27,20977.0,61.057,61.0754,60.9008,60.9008,20977.0
2019-05-23 14:20:00,66.27,66.34,66.11,66.12,69999.0,60.9008,60.9651,60.7537,60.7629,69999.0
2019-05-23 14:30:00,66.13,66.18,66.06,66.06,84065.0,60.7721,60.8181,60.7078,60.7078,84065.0
2019-05-23 14:40:00,66.1,66.14,66.02,66.11,14535.0,60.7445,60.7813,60.671,60.7537,14535.0
2019-05-23 14:50:00,66.1,66.12,65.98,66.07,47517.0,60.7445,60.7629,60.6343,60.717,47517.0
2019-05-23 15:00:00,66.09,66.19,66.01,66.06,24270.0,60.7353,60.8272,60.6618,60.7078,24270.0
2019-05-23 15:10:00,66.09,66.34,66.04,66.34,17028.0,60.7353,60.9651,60.6894,60.9651,17028.0
2019-05-23 15:20:00,66.36,66.62,66.36,66.58,26660.0,60.9835,61.2224,60.9835,61.1856,26660.0
2019-05-23 15:30:00,66.57,66.68,66.49,66.56,64949.0,61.1765,61.2775,61.1029,61.1673,64949.0
2019-05-23 15:40:00,66.57,66.57,66.33,66.41,90925.0,61.1765,61.1765,60.9559,61.0294,90925.0
2019-05-23 15:50:00,66.4,66.51,66.33,66.35,273446.0,61.0202,61.1213,60.9559,60.9743,273446.0
2019-05-24 09:30:00,66.97,67.0,66.56,66.67,24933.0,61.544,61.5716,61.1673,61.2684,24933.0
2019-05-24 09:40:00,66.6,66.61,66.08,66.2,14114.0,61.204,61.2132,60.7262,60.8364,14114.0
2019-05-24 09:50:00,66.21,66.54,66.2,66.41,9941.0,60.8456,61.1489,60.8364,61.0294,9941.0
2019-05-24 10:00:00,66.41,66.56,66.36,66.46,13057.0,61.0294,61.1673,60.9835,61.0754,13057.0
2019-05-24 10:10:00,66.44,66.45,66.25,66.4,8591.0,61.057,61.0662,60.8824,61.0202,8591.0
2019-05-24 10:20:00,66.44,66.66,66.41,66.45,53102.0,61.057,61.2592,61.0294,61.0662,53102.0
2019-05-24 10:30:00,66.46,66.6,66.46,66.59,20429.0,61.0754,61.204,61.0754,61.1948,20429.0
2019-05-24 10:40:00,66.59,66.7,66.55,66.67,19060.0,61.1948,61.2959,61.1581,61.2684,19060.0
2019-05-24 10:50:00,66.69,66.77,66.64,66.75,24935.0,61.2867,61.3603,61.2408,61.3419,24935.0
2019-05-24 11:00:00,66.76,67.01,66.76,66.94,39587.0,61.3511,61.5808,61.3511,61.5165,39587.0
2019-05-24 11:10:00,66.97,66.98,66.77,66.88,17162.0,61.544,61.5532,61.3603,61.4613,17162.0
2019-05-24 11:20:00,66.84,67.02,66.83,66.94,29445.0,61.4246,61.59,61.4154,61.5165,29445.0
2019-05-24 11:30:00,66.94,67.05,66.93,67.05,22837.0,61.5165,61.6176,61.5073,61.6176,22837.0
2019-05-24 11:40:00,67.03,67.06,66.95,67.06,68472.0,61.5992,61.6268,61.5257,61.6268,68472.0
2019-05-24 11:50:00,67.04,67.04,66.96,66.96,6678.0,61.6084,61.6084,61.5349,61.5349,6678.0
2019-05-24 12:00:00,66.98,67.43,66.97,67.14,46976.0,61.5532,61.9668,61.544,61.7003,46976.0
2019-05-24 12:10:00,67.19,67.19,66.98,67.04,9652.0,61.7462,61.7462,61.5532,61.6084,9652.0
2019-05-24 12:20:00,67.06,67.09,67.0,67.06,9100.0,61.6268,61.6543,61.5716,61.6268,9100.0
2019-05-24 12:30:00,67.05,67.14,67.04,67.1,9676.0,61.6176,61.7003,61.6084,61.6635,9676.0
2019-05-24 12:40:00,67.1,67.13,67.03,67.13,26299.0,61.6635,61.6911,61.5992,61.6911,26299.0
2019-05-24 12:50:00,67.13,67.22,67.06,67.22,10395.0,61.6911,61.7738,61.6268,61.7738,10395.0
2019-05-24 13:00:00,67.25,67.27,67.14,67.2,12718.0,61.8014,61.8197,61.7003,61.7554,12718.0
2019-05-24 13:10:00,67.2,67.22,67.12,67.15,12716.0,61.7554,61.7738,61.6819,61.7095,12716.0
2019-05-24 13:20:00,67.16,67.22,67.1,67.11,13874.0,61.7187,61.7738,61.6635,61.6727,13874.0
2019-05-24 13:30:00,67.12,67.24,67.11,67.23,15452.0,61.6819,61.7922,61.6727,61.783,15452.0
2019-05-24 13:40:00,67.25,67.35,67.21,67.32,17209.0,61.8014,61.8933,61.7646,61.8657,17209.0
2019-05-24 13:50:00,67.34,67.35,67.18,67.23,45797.0,61.8841,61.8933,61.737,61.783,45797.0
2019-05-24 14:00:00,67.23,67.24,67.06,67.08,45134.0,61.783,61.7922,61.6268,61.6451,45134.0
2019-05-24 14:10:00,67.08,67.08,66.98,67.03,14943.0,61.6451,61.6451,61.5532,61.5992,14943.0
2019-05-24 14:20:00,67.04,67.13,67.02,67.1,46838.0,61.6084,61.6911,61.59,61.6635,46838.0
2019-05-24 14:30:00,67.11,67.11,66.97,66.97,66156.0,61.6727,61.6727,61.544,61.544,66156.0
2019-05-24 14:40:00,66.97,67.02,66.84,66.89,20566.0,61.544,61.59,61.4246,61.4705,20566.0
2019-05-24 14:50:00,66.89,67.01,66.87,66.93,13988.0,61.4705,61.5808,61.4521,61.5073,13988.0
2019-05-24 15:00:00,66.92,67.02,66.9,67.02,74313.0,61.4981,61.59,61.4797,61.59,74313.0
2019-05-24 15:10:00,67.02,67.05,66.99,67.0,10382.0,61.59,61.6176,61.5624,61.5716,10382.0
2019-05-24 15:20:00,67.0,67.09,67.0,67.05,9072.0,61.5716,61.6543,61.5716,61.6176,9072.0
2019-05-24 15:30:00,67.06,67.07,66.98,67.02,67411.0,61.6268,61.6359,61.5532,61.59,67411.0
2019-05-24 15:40:00,67.01,67.07,66.97,67.02,92781.0,61.5808,61.6359,61.544,61.59,92781.0
2019-05-24 15:50:00,67.01,67.08,66.8,66.8,203265.0,61.5808,61.6451,61.3878,61.3878,203265.0
2019-05-28 09:30:00,67.07,67.46,66.95,67.1,85809.0,61.6359,61.9943,61.5257,61.6635,85809.0
2019-05-28 09:40:00,67.15,67.39,67.02,67.38,31375.0,61.7095,61.93,61.59,61.9208,31375.0
2019-05-28 09:50:00,67.4,67.42,67.05,67.17,20732.0,61.9392,61.9576,61.6176,61.7278,20732.0
2019-05-28 10:00:00,67.17,67.17,66.6,66.61,50753.0,61.7278,61.7278,61.204,61.2132,50753.0
2019-05-28 10:10:00,66.62,66.98,66.59,66.91,14878.0,61.2224,61.5532,61.1948,61.4889,14878.0
2019-05-28 10:20:00,66.89,67.06,66.88,66.99,16779.0,61.4705,61.6268,61.4613,61.5624,16779.0
2019-05-28 10:30:00,66.96,67.05,66.76,66.77,25108.0,61.5349,61.6176,61.3511,61.3603,25108.0
2019-05-28 10:40:00,66.79,67.0,66.79,66.9,15478.0,61.3786,61.5716,61.3786,61.4797,15478.0
2019-05-28 10:50:00,66.92,67.03,66.85,66.99,25883.0,61.4981,61.5992,61.4338,61.5624,25883.0
2019-05-28 11:00:00,66.97,67.25,66.97,67.16,15178.0,61.544,61.8014,61.544,61.7187,15178.0
2019-05-28 11:10:00,67.13,67.27,67.12,67.23,10067.0,61.6911,61.8197,61.6819,61.783,10067.0
2019-05-28 11:20:00,67.25,67.34,67.22,67.3,27432.0,61.8014,61.8841,61.7738,61.8473,27432.0
2019-05-28 11:30:00,67.28,67.53,67.2,67.53,27989.0,61.8289,62.0587,61.7554,62.0587,27989.0
2019-05-28 11:40:00,67.52,67.68,67.45,67.54,37259.0,62.0495,62.1965,61.9852,62.0679,37259.0
2019-05-28 11:50:00,67.51,67.61,67.4,67.6,13170.0,62.0403,62.1322,61.9392,62.123,13170.0
2019-05-28 12:00:00,67.61,67.62,67.43,67.5,22243.0,62.1322,62.1414,61.9668,62.0311,22243.0
2019-05-28 12:10:00,67.48,67.8,67.47,67.62,18888.0,62.0127,62.3068,62.0035,62.1414,18888.0
2019-05-28 12:20:00,67.63,67.7,67.62,67.66,11705.0,62.1506,62.2149,62.1414,62.1781,11705.0
2019-05-28 12:30:00,67.67,67.72,67.55,67.72,21767.0,62.1873,62.2333,62.0771,62.2333,21767.0
2019-05-28 12:40:00,67.69,67.72,67.6,67.71,10935.0,62.2057,62.2333,62.123,62.2241,10935.0
2019-05-28 12:50:00,67.67,67.71,67.56,67.56,6608.0,62.1873,62.2241,62.0862,62.0862,6608.0
2019-05-28 13:00:00,67.55,67.64,67.55,67.59,15219.0,62.0771,62.1598,62.0771,62.1138,15219.0
2019-05-28 13:10:00,67.59,67.69,67.59,67.65,21273.0,62.1138,62.2057,62.1138,62.169,21273.0
2019-05-28 13:20:00,67.65,67.7,67.61,67.61,7474.0,62.169,62.2149,62.1322,62.1322,7474.0
2019-05-28 13:30:00,67.62,67.65,67.58,67.59,8224.0,62.1414,62.169,62.1046,62.1138,8224.0
2019-05-28 13:40:00,67.61,67.66,67.61,67.62,8800.0,62.1322,62.1781,62.1322,62.1414,8800.0
2019-05-28 13:50:00,67.62,67.63,67.53,67.59,7838.0,62.1414,62.1506,62.0587,62.1138,7838.0
2019-05-28 14:00:00,67.56,67.57,67.39,67.41,8471.0,62.0862,62.0954,61.93,61.9484,8471.0
2019-05-28 14:10:00,67.43,67.45,67.33,67.42,8907.0,61.9668,61.9852,61.8749,61.9576,8907.0
2019-05-28 14:20:00,67.39,67.39,67.28,67.29,16406.0,61.93,61.93,61.8289,61.8381,16406.0
2019-05-28 14:30:00,67.25,67.44,67.24,67.44,18742.0,61.8014,61.976,61.7922,61.976,18742.0
2019-05-28 14:40:00,67.44,67.49,67.42,67.49,32915.0,61.976,62.0219,61.9576,62.0219,32915.0
2019-05-28 14:50:00,67.48,67.62,67.42,67.61,28801.0,62.0127,62.1414,61.9576,62.1322,28801.0
2019-05-28 15:00:00,67.61,67.61,67.43,67.44,68092.0,62.1322,62.1322,61.9668,61.976,68092.0
2019-05-28 15:10:00,67.4,67.47,67.37,67.45,37263.0,61.9392,62.0035,61.9116,61.9852,37263.0
2019-05-28 15:20:00,67.46,67.55,67.41,67.46,13000.0,61.9943,62.0771,61.9484,61.9943,13000.0
2019-05-28 15:30:00,67.46,67.52,67.42,67.48,84134.0,61.9943,62.0495,61.9576,62.0127,84134.0
2019-05-28 15:40:00,67.44,67.62,67.39,67.54,45300.0,61.976,62.1414,61.93,62.0679,45300.0
2019-05-28 15:50:00,67.56,67.62,67.41,67.41,179522.0,62.0862,62.1414,61.9484,61.9484,179522.0
2019-05-29 09:30:00,66.5,66.92,66.36,66.4,37933.0,61.1121,61.4981,60.9835,61.0202,37933.0
2019-05-29 09:40:00,66.46,66.6,66.2,66.25,26380.0,61.0754,61.204,60.8364,60.8824,26380.0
2019-05-29 09:50:00,66.19,66.29,66.0,66.09,29761.0,60.8272,60.9191,60.6526,60.7353,29761.0
2019-05-29 10:00:00,66.12,66.45,66.12,66.28,17016.0,60.7629,61.0662,60.7629,60.91,17016.0
2019-05-29 10:10:00,66.32,66.57,66.18,66.55,40656.0,60.9467,61.1765,60.8181,61.1581,40656.0
2019-05-29 10:20:00,66.57,66.66,66.5,66.55,62134.0,61.1765,61.2592,61.1121,61.1581,62134.0
2019-05-29 10:30:00,66.55,66.76,66.54,66.67,81671.0,61.1581,61.3511,61.1489,61.2684,81671.0
2019-05-29 10:40:00,66.62,66.76,66.6,66.65,32617.0,61.2224,61.3511,61.204,61.25,32617.0
2019-05-29 10:50:00,66.63,66.7,66.34,66.35,15460.0,61.2316,61.2959,60.9651,60.9743,15460.0
2019-05-29 11:00:00,66.34,66.44,66.2,66.39,29651.0,60.9651,61.057,60.8364,61.011,29651.0
2019-05-29 11:10:00,66.36,66.37,66.01,66.11,31889.0,60.9835,60.9927,60.6618,60.7537,31889.0
2019-05-29 11:20:00,66.1,66.1,65.94,66.01,27278.0,60.7445,60.7445,60.5975,60.6618,27278.0
2019-05-29 11:30:00,66.02,66.06,65.9,65.93,19573.0,60.671,60.7078,60.5607,60.5883,19573.0
2019-05-29 11:40:00,65.9,65.91,65.73,65.74,17520.0,60.5607,60.5699,60.4045,60.4137,17520.0
2019-05-29 11:50:00,65.74,65.75,65.58,65.65,14592.0,60.4137,60.4229,60.2667,60.331,14592.0
2019-05-29 12:00:00,65.64,65.79,65.53,65.76,21446.0,60.3218,60.4597,60.2207,60.4321,21446.0
2019-05-29 12:10:00,65.75,65.93,65.71,65.82,27347.0,60.4229,60.5883,60.3861,60.4872,27347.0
2019-05-29 12:20:00,65.81,65.95,65.76,65.92,16898.0,60.478,60.6067,60.4321,60.5791,16898.0
2019-05-29 12:30:00,65.91,65.99,65.8,65.82,18958.0,60.5699,60.6434,60.4688,60.4872,18958.0
2019-05-29 12:40:00,65.81,65.97,65.79,65.97,32195.0,60.478,60.6251,60.4597,60.6251,32195.0
2019-05-29 12:50:00,66.02,66.08,65.89,65.95,25010.0,60.671,60.7262,60.5515,60.6067,25010.0
2019-05-29 13:00:00,65.95,66.19,65.88,66.19,9325.0,60.6067,60.8272,60.5424,60.8272,9325.0
2019-05-29 13:10:00,66.22,66.33,66.13,66.14,16940.0,60.8548,60.9559,60.7721,60.7813,16940.0
2019-05-29 13:20:00,66.13,66.13,65.95,66.02,37000.0,60.7721,60.7721,60.6067,60.671,37000.0
2019-05-29 13:30:00,66.02,66.18,65.99,66.15,43160.0,60.671,60.8181,60.6434,60.7905,43160.0
2019-05-29 13:40:00,66.15,66.15,65.91,66.0,16473.0,60.7905,60.7905,60.5699,60.6526,16473.0
2019-05-29 13:50:00,65.99,66.2,65.98,66.12,28771.0,60.6434,60.8364,60.6343,60.7629,28771.0
2019-05-29 14:00:00,66.1,66.26,65.97,65.97,33944.0,60.7445,60.8916,60.6251,60.6251,33944.0
2019-05-29 14:10:00,65.98,66.01,65.84,65.99,32940.0,60.6343,60.6618,60.5056,60.6434,32940.0
2019-05-29 14:20:00,65.97,65.97,65.8,65.89,16479.0,60.6251,60.6251,60.4688,60.5515,16479.0
2019-05-29 14:30:00,65.87,65.87,65.69,65.69,27880.0,60.5332,60.5332,60.3678,60.3678,27880.0
2019-05-29 14:40:00,65.66,65.73,65.58,65.71,17651.0,60.3402,60.4045,60.2667,60.3861,17651.0
2019-05-29 14:50:00,65.7,65.74,65.64,65.73,21898.0,60.3769,60.4137,60.3218,60.4045,21898.0
2019-05-29 15:00:00,65.71,65.71,65.46,65.63,29321.0,60.3861,60.3861,60.1564,60.3126,29321.0
2019-05-29 15:10:00,65.63,65.79,65.59,65.78,19735.0,60.3126,60.4597,60.2759,60.4505,19735.0
2019-05-29 15:20:00,65.79,65.96,65.74,65.95,25780.0,60.4597,60.6159,60.4137,60.6067,25780.0
2019-05-29 15:30:00,65.94,66.09,65.88,66.05,52847.0,60.5975,60.7353,60.5424,60.6986,52847.0
2019-05-29 15:40:00,66.07,66.16,65.95,66.02,53314.0,60.717,60.7997,60.6067,60.671,53314.0
2019-05-29 15:50:00,66.01,66.02,65.78,65.8,231334.0,60.6618,60.671,60.4505,60.4688,231334.0
2019-05-30 09:30:00,65.6,66.29,65.6,66.17,23952.0,60.285,60.9191,60.285,60.8089,23952.0
2019-05-30 09:40:00,66.13,66.39,66.05,66.38,78619.0,60.7721,61.011,60.6986,61.0018,78619.0
2019-05-30 09:50:00,66.36,66.5,66.28,66.47,66849.0,60.9835,61.1121,60.91,61.0846,66849.0
2019-05-30 10:00:00,66.48,66.49,66.09,66.17,35534.0,61.0937,61.1029,60.7353,60.8089,35534.0
2019-05-30 10:10:00,66.17,66.31,66.11,66.17,36405.0,60.8089,60.9375,60.7537,60.8089,36405.0
2019-05-30 10:20:00,66.16,66.35,66.13,66.26,28498.0,60.7997,60.9743,60.7721,60.8916,28498.0
2019-05-30 10:30:00,66.28,66.43,66.18,66.36,40775.0,60.91,61.0478,60.8181,60.9835,40775.0
2019-05-30 10:40:00,66.36,66.4,66.11,66.13,28218.0,60.9835,61.0202,60.7537,60.7721,28218.0
2019-05-30 10:50:00,66.1,66.1,65.88,65.96,28580.0,60.7445,60.7445,60.5424,60.6159,28580.0
2019-05-30 11:00:00,65.95,65.95,65.69,65.82,25968.0,60.6067,60.6067,60.3678,60.4872,25968.0
2019-05-30 11:10:00,65.87,65.89,65.51,65.53,16137.0,60.5332,60.5515,60.2023,60.2207,16137.0
2019-05-30 11:20:00,65.54,65.58,65.41,65.48,18602.0,60.2299,60.2667,60.1104,60.1748,18602.0
2019-05-30 11:30:00,65.48,65.61,65.41,65.51,9968.0,60.1748,60.2942,60.1104,60.2023,9968.0
2019-05-30 11:40:00,65.53,65.62,65.41,65.47,16963.0,60.2207,60.3034,60.1104,60.1656,16963.0
2019-05-30 11:50:00,65.47,65.61,65.32,65.61,15748.0,60.1656,60.2942,60.0277,60.2942,15748.0
2019-05-30 12:00:00,65.64,65.65,65.47,65.51,12480.0,60.3218,60.331,60.1656,60.2023,12480.0
2019-05-30 12:10:00,65.48,65.67,65.47,65.61,13516.0,60.1748,60.3494,60.1656,60.2942,13516.0
2019-05-30 12:20:00,65.59,65.68,65.5,65.52,15109.0,60.2759,60.3586,60.1931,60.2115,15109.0
2019-05-30 12:30:00,65.5,65.65,65.46,65.57,17533.0,60.1931,60.331,60.1564,60.2575,17533.0
2019-05-30 12:40:00,65.59,65.69,65.54,65.67,12001.0,60.2759,60.3678,60.2299,60.3494,12001.0
2019-05-30 12:50:00,65.67,65.74,65.57,65.59,8900.0,60.3494,60.4137,60.2575,60.2759,8900.0
2019-05-30 13:00:00,65.57,65.63,65.49,65.54,9092.0,60.2575,60.3126,60.184,60.2299,9092.0
2019-05-30 13:10:00,65.54,65.66,65.54,65.64,10998.0,60.2299,60.3402,60.2299,60.3218,10998.0
2019-05-30 13:20:00,65.65,65.66,65.56,65.61,10646.0,60.331,60.3402,60.2483,60.2942,10646.0
2019-05-30 13:30:00,65.6,65.6,65.47,65.58,6825.0,60.285,60.285,60.1656,60.2667,6825.0
2019-05-30 13:40:00,65.55,65.57,65.51,65.57,8474.0,60.2391,60.2575,60.2023,60.2575,8474.0
2019-05-30 13:50:00,65.57,65.66,65.57,65.61,11000.0,60.2575,60.3402,60.2575,60.2942,11000.0
2019-05-30 14:00:00,65.62,65.71,65.54,65.54,8237.0,60.3034,60.3861,60.2299,60.2299,8237.0
2019-05-30 14:10:00,65.56,65.58,65.49,65.52,10446.0,60.2483,60.2667,60.184,60.2115,10446.0
2019-05-30 14:20:00,65.52,65.58,65.41,65.43,12806.0,60.2115,60.2667,60.1104,60.1288,12806.0
2019-05-30 14:30:00,65.43,65.45,65.3,65.32,13469.0,60.1288,60.1472,60.0094,60.0277,13469.0
2019-05-30 14:40:00,65.32,65.39,65.3,65.38,18935.0,60.0277,60.0921,60.0094,60.0829,18935.0
2019-05-30 14:50:00,65.4,65.54,65.34,65.52,13598.0,60.1012,60.2299,60.0461,60.2115,13598.0
2019-05-30 15:00:00,65.51,65.51,65.32,65.4,12814.0,60.2023,60.2023,60.0277,60.1012,12814.0
2019-05-30 15:10:00,65.41,65.47,65.37,65.37,13412.0,60.1104,60.1656,60.0737,60.0737,13412.0
2019-05-30 15:20:00,65.36,65.48,65.35,65.43,21556.0,60.0645,60.1748,60.0553,60.1288,21556.0
2019-05-30 15:30:00,65.42,65.55,65.36,65.51,39605.0,60.1196,60.2391,60.0645,60.2023,39605.0
2019-05-30 15:40:00,65.5,65.68,65.48,65.63,39714.0,60.1931,60.3586,60.1748,60.3126,39714.0
2019-05-30 15:50:00,65.65,65.65,65.48,65.57,63180.0,60.331,60.331,60.1748,60.2575,63180.0
2019-05-31 09:30:00,65.0,65.0,64.64,64.75,55191.0,59.7337,59.7337,59.4028,59.5039,55191.0
2019-05-31 09:40:00,64.77,64.94,64.55,64.76,23274.0,59.5223,59.6785,59.3201,59.5131,23274.0
2019-05-31 09:50:00,64.76,64.83,64.12,64.3,52820.0,59.5131,59.5774,58.925,59.0904,52820.0
2019-05-31 10:00:00,64.28,64.29,63.81,63.84,61640.0,59.072,59.0812,58.6401,58.6676,61640.0
2019-05-31 10:10:00,63.87,64.05,63.76,63.96,50433.0,58.6952,58.8606,58.5941,58.7779,50433.0
2019-05-31 10:20:00,63.94,64.04,63.86,64.0,20937.0,58.7595,58.8514,58.686,58.8147,20937.0
2019-05-31 10:30:00,64.0,64.24,63.87,64.24,71738.0,58.8147,59.0352,58.6952,59.0352,71738.0
2019-05-31 10:40:00,64.3,64.38,64.13,64.3,31965.0,59.0904,59.1639,58.9341,59.0904,31965.0
2019-05-31 10:50:00,64.36,64.45,64.17,64.25,15095.0,59.1455,59.2282,58.9709,59.0444,15095.0
2019-05-31 11:00:00,64.26,64.28,64.02,64.05,28659.0,59.0536,59.072,58.8331,58.8606,28659.0
2019-05-31 11:10:00,64.02,64.43,64.02,64.26,16656.0,58.8331,59.2098,58.8331,59.0536,16656.0
2019-05-31 11:20:00,64.27,64.52,64.22,64.5,26998.0,59.0628,59.2925,59.0169,59.2742,26998.0
2019-05-31 11:30:00,64.48,64.48,64.19,64.23,15587.0,59.2558,59.2558,58.9893,59.026,15587.0
2019-05-31 11:40:00,64.25,64.31,64.11,64.15,16905.0,59.0444,59.0996,58.9158,58.9525,16905.0
2019-05-31 11:50:00,64.14,64.2,64.02,64.2,62853.0,58.9433,58.9985,58.8331,58.9985,62853.0
2019-05-31 12:00:00,64.19,64.2,64.02,64.16,10000.0,58.9893,58.9985,58.8331,58.9617,10000.0
2019-05-31 12:10:00,64.14,64.21,64.12,64.21,12477.0,58.9433,59.0077,58.925,59.0077,12477.0
2019-05-31 12:20:00,64.19,64.2,64.05,64.11,15978.0,58.9893,58.9985,58.8606,58.9158,15978.0
2019-05-31 12:30:00,64.1,64.11,63.91,63.92,11882.0,58.9066,58.9158,58.732,58.7412,11882.0
2019-05-31 12:40:00,63.94,64.05,63.88,64.0,10381.0,58.7595,58.8606,58.7044,58.8147,10381.0
2019-05-31 12:50:00,63.98,64.0,63.82,63.88,15125.0,58.7963,58.8147,58.6493,58.7044,15125.0
2019-05-31 13:00:00,63.86,63.94,63.86,63.93,9730.0,58.686,58.7595,58.686,58.7503,9730.0
2019-05-31 13:10:00,63.95,63.96,63.81,63.85,8286.0,58.7687,58.7779,58.6401,58.6768,8286.0
2019-05-31 13:20:00,63.83,63.94,63.81,63.94,9387.0,58.6585,58.7595,58.6401,58.7595,9387.0
2019-05-31 13:30:00,63.96,64.03,63.91,63.92,19126.0,58.7779,58.8422,58.732,58.7412,19126.0
2019-05-31 13:40:00,63.92,64.04,63.92,64.0,10794.0,58.7412,58.8514,58.7412,58.8147,10794.0
2019-05-31 13:50:00,64.01,64.01,63.76,63.78,62335.0,58.8239,58.8239,58.5941,58.6125,62335.0
2019-05-31 14:00:00,63.8,63.8,63.55,63.58,20446.0,58.6309,58.6309,58.4011,58.4287,20446.0
2019-05-31 14:10:00,63.6,63.63,63.48,63.5,14068.0,58.4471,58.4747,58.3368,58.3552,14068.0
2019-05-31 14:20:00,63.45,63.47,63.21,63.25,29491.0,58.3092,58.3276,58.0887,58.1254,29491.0
2019-05-31 14:30:00,63.21,63.26,63.12,63.23,32174.0,58.0887,58.1346,58.006,58.1071,32174.0
2019-05-31 14:40:00,63.24,63.54,63.24,63.43,17050.0,58.1163,58.3919,58.1163,58.2909,17050.0
2019-05-31 14:50:00,63.43,63.56,63.41,63.55,16717.0,58.2909,58.4103,58.2725,58.4011,16717.0
2019-05-31 15:00:00,63.54,63.54,63.34,63.36,23145.0,58.3919,58.3919,58.2082,58.2265,23145.0
2019-05-31 15:10:00,63.35,63.37,63.19,63.22,25989.0,58.2173,58.2357,58.0703,58.0979,25989.0
2019-05-31 15:20:00,63.23,63.26,63.12,63.18,23857.0,58.1071,58.1346,58.006,58.0611,23857.0
2019-05-31 15:30:00,63.16,63.34,63.15,63.3,28694.0,58.0427,58.2082,58.0335,58.1714,28694.0
2019-05-31 15:40:00,63.31,63.4,63.29,63.35,75617.0,58.1806,58.2633,58.1622,58.2173,75617.0
2019-05-31 15:50:00,63.35,63.4,63.23,63.28,143899.0,58.2173,58.2633,58.1071,58.153,143899.0
2019-06-03 09:30:00,63.21,64.1,63.1,63.88,46271.0,58.0887,58.9066,57.9876,58.7044,46271.0
2019-06-03 09:40:00,63.91,64.68,63.9,64.66,60365.0,58.732,59.4396,58.7228,59.4212,60365.0
2019-06-03 09:50:00,64.74,64.78,64.23,64.4,25264.0,59.4947,59.5315,59.026,59.1823,25264.0
2019-06-03 10:00:00,64.35,64.58,64.1,64.54,47385.0,59.1363,59.3477,58.9066,59.3109,47385.0
2019-06-03 10:10:00,64.53,64.84,64.44,64.84,28587.0,59.3017,59.5866,59.219,59.5866,28587.0
2019-06-03 10:20:00,64.89,64.89,64.66,64.82,80252.0,59.6326,59.6326,59.4212,59.5682,80252.0
2019-06-03 10:30:00,64.82,64.89,64.76,64.87,20810.0,59.5682,59.6326,59.5131,59.6142,20810.0
2019-06-03 10:40:00,64.88,65.13,64.87,65.07,44307.0,59.6234,59.8531,59.6142,59.798,44307.0
2019-06-03 10:50:00,65.05,65.06,64.94,65.0,45436.0,59.7796,59.7888,59.6785,59.7337,45436.0
2019-06-03 11:00:00,64.98,65.0,64.63,64.67,25065.0,59.7153,59.7337,59.3936,59.4304,25065.0
2019-06-03 11:10:00,64.67,64.68,64.29,64.31,15049.0,59.4304,59.4396,59.0812,59.0996,15049.0
2019-06-03 11:20:00,64.27,64.32,64.16,64.28,25639.0,59.0628,59.1088,58.9617,59.072,25639.0
2019-06-03 11:30:00,64.3,64.42,64.24,64.37,20662.0,59.0904,59.2006,59.0352,59.1547,20662.0
2019-06-03 11:40:00,64.38,64.43,64.23,64.4,17103.0,59.1639,59.2098,59.026,59.1823,17103.0
2019-06-03 11:50:00,64.41,64.48,64.28,64.3,21436.0,59.1915,59.2558,59.072,59.0904,21436.0
2019-06-03 12:00:00,64.32,64.42,64.29,64.36,13752.0,59.1088,59.2006,59.0812,59.1455,13752.0
2019-06-03 12:10:00,64.38,64.42,64.31,64.34,13026.0,59.1639,59.2006,59.0996,59.1271,13026.0
2019-06-03 12:20:00,64.33,64.4,64.21,64.21,8492.0,59.1179,59.1823,59.0077,59.0077,8492.0
2019-06-03 12:30:00,64.22,64.29,64.07,64.23,42296.0,59.0169,59.0812,58.879,59.026,42296.0
2019-06-03 12:40:00,64.21,64.27,64.15,64.25,21343.0,59.0077,59.0628,58.9525,59.0444,21343.0
2019-06-03 12:50:00,64.22,64.24,64.06,64.1,8346.0,59.0169,59.0352,58.8698,58.9066,8346.0
2019-06-03 13:00:00,64.08,64.25,63.97,64.23,18423.0,58.8882,59.0444,58.7871,59.026,18423.0
2019-06-03 13:10:00,64.25,64.38,64.22,64.36,8200.0,59.0444,59.1639,59.0169,59.1455,8200.0
2019-06-03 13:20:00,64.35,64.66,64.31,64.49,19622.0,59.1363,59.4212,59.0996,59.265,19622.0
2019-06-03 13:30:00,64.48,64.49,64.32,64.34,10933.0,59.2558,59.265,59.1088,59.1271,10933.0
2019-06-03 13:40:00,64.34,64.75,64.31,64.73,16653.0,59.1271,59.5039,59.0996,59.4855,16653.0
2019-06-03 13:50:00,64.73,65.06,64.7,64.97,45520.0,59.4855,59.7888,59.458,59.7061,45520.0
2019-06-03 14:00:00,64.96,65.03,64.83,65.0,101237.0,59.6969,59.7612,59.5774,59.7337,101237.0
2019-06-03 14:10:00,65.0,65.02,64.83,64.84,70369.0,59.7337,59.752,59.5774,59.5866,70369.0
2019-06-03 14:20:00,64.85,65.0,64.76,64.81,29016.0,59.5958,59.7337,59.5131,59.5591,29016.0
2019-06-03 14:30:00,64.82,64.88,64.57,64.63,32980.0,59.5682,59.6234,59.3385,59.3936,32980.0
2019-06-03 14:40:00,64.64,64.71,64.5,64.61,18338.0,59.4028,59.4672,59.2742,59.3753,18338.0
2019-06-03 14:50:00,64.6,64.62,64.45,64.52,22395.0,59.3661,59.3844,59.2282,59.2925,22395.0
2019-06-03 15:00:00,64.55,64.57,64.39,64.5,29083.0,59.3201,59.3385,59.1731,59.2742,29083.0
2019-06-03 15:10:00,64.52,64.76,64.44,64.7,38947.0,59.2925,59.5131,59.219,59.458,38947.0
2019-06-03 15:20:00,64.71,64.86,64.55,64.59,44346.0,59.4672,59.605,59.3201,59.3569,44346.0
2019-06-03 15:30:00,64.59,64.6,64.41,64.54,46503.0,59.3569,59.3661,59.1915,59.3109,46503.0
2019-06-03 15:40:00,64.56,64.69,64.5,64.54,54896.0,59.3293,59.4488,59.2742,59.3109,54896.0
2019-06-03 15:50:00,64.55,65.05,64.55,65.05,180410.0,59.3201,59.7796,59.3201,59.7796,180410.0
2019-06-04 09:30:00,65.43,66.57,65.43,66.26,50259.0,60.1288,61.1765,60.1288,60.8916,50259.0
2019-06-04 09:40:00,66.34,66.69,66.26,66.64,32102.0,60.9651,61.2867,60.8916,61.2408,32102.0
2019-06-04 09:50:00,66.61,66.78,66.28,66.73,27553.0,61.2132,61.3694,60.91,61.3235,27553.0
2019-06-04 10:00:00,66.67,66.93,66.16,66.41,25863.0,61.2684,61.5073,60.7997,61.0294,25863.0
2019-06-04 10:10:00,66.33,66.43,65.95,65.95,23387.0,60.9559,61.0478,60.6067,60.6067,23387.0
2019-06-04 10:20:00,65.96,66.45,65.89,66.4,17769.0,60.6159,61.0662,60.5515,61.0202,17769.0
2019-06-04 10:30:00,66.37,66.63,66.26,66.26,43447.0,60.9927,61.2316,60.8916,60.8916,43447.0
2019-06-04 10:40:00,66.28,66.29,65.93,66.07,15490.0,60.91,60.9191,60.5883,60.717,15490.0
2019-06-04 10:50:00,66.07,66.39,65.97,66.39,15490.0,60.717,61.011,60.6251,61.011,15490.0
2019-06-04 11:00:00,66.37,66.64,66.31,66.57,21272.0,60.9927,61.2408,60.9375,61.1765,21272.0
2019-06-04 11:10:00,66.59,66.78,66.5,66.63,15127.0,61.1948,61.3694,61.1121,61.2316,15127.0
2019-06-04 11:20:00,66.68,66.88,66.63,66.67,11879.0,61.2775,61.4613,61.2316,61.2684,11879.0
2019-06-04 11:30:00,66.7,66.82,66.64,66.82,13235.0,61.2959,61.4062,61.2408,61.4062,13235.0
2019-06-04 11:40:00,66.87,66.92,66.73,66.9,14128.0,61.4521,61.4981,61.3235,61.4797,14128.0
2019-06-04 11:50:00,66.85,66.85,66.68,66.78,10778.0,61.4338,61.4338,61.2775,61.3694,10778.0
2019-06-04 12:00:00,66.77,66.77,66.43,66.57,10571.0,61.3603,61.3603,61.0478,61.1765,10571.0
2019-06-04 12:10:00,66.57,66.57,66.46,66.51,8503.0,61.1765,61.1765,61.0754,61.1213,8503.0
2019-06-04 12:20:00,66.54,66.63,66.45,66.45,8404.0,61.1489,61.2316,61.0662,61.0662,8404.0
2019-06-04 12:30:00,66.47,66.51,66.39,66.4,3803.0,61.0846,61.1213,61.011,61.0202,3803.0
2019-06-04 12:40:00,66.4,66.61,66.36,66.56,7600.0,61.0202,61.2132,60.9835,61.1673,7600.0
2019-06-04 12:50:00,66.56,66.66,66.54,66.54,7194.0,61.1673,61.2592,61.1489,61.1489,7194.0
2019-06-04 13:00:00,66.56,66.62,66.44,66.53,9349.0,61.1673,61.2224,61.057,61.1397,9349.0
2019-06-04 13:10:00,66.52,66.55,66.31,66.31,10795.0,61.1305,61.1581,60.9375,60.9375,10795.0
2019-06-04 13:20:00,66.3,66.46,66.24,66.43,9458.0,60.9283,61.0754,60.8732,61.0478,9458.0
2019-06-04 13:30:00,66.43,66.47,66.26,66.28,4719.0,61.0478,61.0846,60.8916,60.91,4719.0
2019-06-04 13:40:00,66.29,66.43,66.26,66.38,10125.0,60.9191,61.0478,60.8916,61.0018,10125.0
2019-06-04 13:50:00,66.41,66.63,66.34,66.62,21729.0,61.0294,61.2316,60.9651,61.2224,21729.0
2019-06-04 14:00:00,66.62,66.66,66.5,66.64,11683.0,61.2224,61.2592,61.1121,61.2408,11683.0
2019-06-04 14:10:00,66.65,66.73,66.65,66.7,11246.0,61.25,61.3235,61.25,61.2959,11246.0
2019-06-04 14:20:00,66.69,66.83,66.66,66.83,18575.0,61.2867,61.4154,61.2592,61.4154,18575.0
2019-06-04 14:30:00,66.8,66.82,66.68,66.79,9510.0,61.3878,61.4062,61.2775,61.3786,9510.0
2019-06-04 14:40:00,66.78,66.88,66.74,66.81,22125.0,61.3694,61.4613,61.3327,61.397,22125.0
2019-06-04 14:50:00,66.83,66.96,66.79,66.92,24430.0,61.4154,61.5349,61.3786,61.4981,24430.0
2019-06-04 15:00:00,66.92,67.12,66.92,67.09,74816.0,61.4981,61.6819,61.4981,61.6543,74816.0
2019-06-04 15:10:00,67.11,67.33,67.11,67.25,32645.0,61.6727,61.8749,61.6727,61.8014,32645.0
2019-06-04 15:20:00,67.28,67.45,67.25,67.45,26089.0,61.8289,61.9852,61.8014,61.9852,26089.0
2019-06-04 15:30:00,67.47,67.51,67.43,67.49,61104.0,62.0035,62.0403,61.9668,62.0219,61104.0
2019-06-04 15:40:00,67.48,67.51,67.32,67.37,60291.0,62.0127,62.0403,61.8657,61.9116,60291.0
2019-06-04 15:50:00,67.36,67.57,67.35,67.54,117432.0,61.9024,62.0954,61.8933,62.0679,117432.0
2019-06-05 09:30:00,68.31,68.31,67.15,67.23,68922.0,62.7755,62.7755,61.7095,61.783,68922.0
2019-06-05 09:40:00,67.17,67.22,66.45,66.45,37467.0,61.7278,61.7738,61.0662,61.0662,37467.0
2019-06-05 09:50:00,66.51,67.06,66.43,67.06,11846.0,61.1213,61.6268,61.0478,61.6268,11846.0
2019-06-05 10:00:00,66.96,67.06,66.5,66.84,18230.0,61.5349,61.6268,61.1121,61.4246,18230.0
2019-06-05 10:10:00,66.82,66.94,66.7,66.83,12458.0,61.4062,61.5165,61.2959,61.4154,12458.0
2019-06-05 10:20:00,66.93,66.93,66.73,66.85,8148.0,61.5073,61.5073,61.3235,61.4338,8148.0
2019-06-05 10:30:00,66.79,66.79,66.42,66.43,25922.0,61.3786,61.3786,61.0386,61.0478,25922.0
2019-06-05 10:40:00,66.41,66.55,66.31,66.32,12813.0,61.0294,61.1581,60.9375,60.9467,12813.0
2019-06-05 10:50:00,66.32,66.32,66.14,66.32,14052.0,60.9467,60.9467,60.7813,60.9467,14052.0
2019-06-05 11:00:00,66.35,66.49,66.32,66.39,5827.0,60.9743,61.1029,60.9467,61.011,5827.0
2019-06-05 11:10:00,66.35,66.55,66.3,66.3,6435.0,60.9743,61.1581,60.9283,60.9283,6435.0
2019-06-05 11:20:00,66.33,66.5,66.33,66.41,8838.0,60.9559,61.1121,60.9559,61.0294,8838.0
2019-06-05 11:30:00,66.45,66.46,66.36,66.42,3917.0,61.0662,61.0754,60.9835,61.0386,3917.0
2019-06-05 11:40:00,66.41,66.46,66.36,66.38,15430.0,61.0294,61.0754,60.9835,61.0018,15430.0
2019-06-05 11:50:00,66.37,66.48,66.33,66.48,5850.0,60.9927,61.0937,60.9559,61.0937,5850.0
2019-06-05 12:00:00,66.46,66.61,66.45,66.5,6916.0,61.0754,61.2132,61.0662,61.1121,6916.0
2019-06-05 12:10:00,66.49,66.5,66.4,66.4,5543.0,61.1029,61.1121,61.0202,61.0202,5543.0
2019-06-05 12:20:00,66.4,66.59,66.38,66.59,3944.0,61.0202,61.1948,61.0018,61.1948,3944.0
2019-06-05 12:30:00,66.56,66.57,66.42,66.53,6325.0,61.1673,61.1765,61.0386,61.1397,6325.0
2019-06-05 12:40:00,66.5,66.58,66.46,66.5,3315.0,61.1121,61.1856,61.0754,61.1121,3315.0
2019-06-05 12:50:00,66.5,66.63,66.5,66.59,3897.0,61.1121,61.2316,61.1121,61.1948,3897.0
2019-06-05 13:00:00,66.63,66.78,66.63,66.71,5000.0,61.2316,61.3694,61.2316,61.3051,5000.0
2019-06-05 13:10:00,66.71,66.85,66.67,66.84,7376.0,61.3051,61.4338,61.2684,61.4246,7376.0
2019-06-05 13:20:00,66.84,66.9,66.8,66.86,6102.0,61.4246,61.4797,61.3878,61.443,6102.0
2019-06-05 13:30:00,66.88,66.97,66.8,66.94,12845.0,61.4613,61.544,61.3878,61.5165,12845.0
2019-06-05 13:40:00,66.93,66.93,66.85,66.85,5850.0,61.5073,61.5073,61.4338,61.4338,5850.0
2019-06-05 13:50:00,66.84,66.89,66.8,66.84,10677.0,61.4246,61.4705,61.3878,61.4246,10677.0
2019-06-05 14:00:00,66.87,66.87,66.67,66.79,7350.0,61.4521,61.4521,61.2684,61.3786,7350.0
2019-06-05 14:10:00,66.77,66.8,66.58,66.6,9971.0,61.3603,61.3878,61.1856,61.204,9971.0
2019-06-05 14:20:00,66.54,66.82,66.54,66.78,21689.0,61.1489,61.4062,61.1489,61.3694,21689.0
2019-06-05 14:30:00,66.76,66.83,66.72,66.79,16256.0,61.3511,61.4154,61.3143,61.3786,16256.0
2019-06-05 14:40:00,66.8,66.87,66.77,66.84,6677.0,61.3878,61.4521,61.3603,61.4246,6677.0
2019-06-05 14:50:00,66.79,66.82,66.7,66.79,8758.0,61.3786,61.4062,61.2959,61.3786,8758.0
2019-06-05 15:00:00,66.8,66.91,66.77,66.81,11550.0,61.3878,61.4889,61.3603,61.397,11550.0
2019-06-05 15:10:00,66.81,66.92,66.81,66.89,10863.0,61.397,61.4981,61.397,61.4705,10863.0
2019-06-05 15:20:00,66.89,67.01,66.87,66.94,9028.0,61.4705,61.5808,61.4521,61.5165,9028.0
2019-06-05 15:30:00,66.94,66.94,66.8,66.87,23883.0,61.5165,61.5165,61.3878,61.4521,23883.0
2019-06-05 15:40:00,66.86,67.05,66.83,67.0,31609.0,61.443,61.6176,61.4154,61.5716,31609.0
2019-06-05 15:50:00,67.0,67.36,66.99,67.36,106091.0,61.5716,61.9024,61.5624,61.9024,106091.0
2019-06-06 09:30:00,67.14,67.49,67.11,67.43,24815.0,61.7003,62.0219,61.6727,61.9668,24815.0
2019-06-06 09:40:00,67.46,67.94,67.43,67.93,13063.0,61.9943,62.4355,61.9668,62.4263,13063.0
2019-06-06 09:50:00,67.96,67.99,67.59,67.64,20006.0,62.4538,62.4814,62.1138,62.1598,20006.0
2019-06-06 10:00:00,67.65,67.77,67.55,67.65,17528.0,62.169,62.2792,62.0771,62.169,17528.0
2019-06-06 10:10:00,67.68,67.68,67.27,67.37,15009.0,62.1965,62.1965,61.8197,61.9116,15009.0
2019-06-06 10:20:00,67.45,67.49,67.04,67.09,33541.0,61.9852,62.0219,61.6084,61.6543,33541.0
2019-06-06 10:30:00,67.09,67.55,67.09,67.53,5450.0,61.6543,62.0771,61.6543,62.0587,5450.0
2019-06-06 10:40:00,67.54,67.75,67.49,67.71,9700.0,62.0679,62.2609,62.0219,62.2241,9700.0
2019-06-06 10:50:00,67.71,67.75,67.42,67.42,11432.0,62.2241,62.2609,61.9576,61.9576,11432.0
2019-06-06 11:00:00,67.47,67.65,67.44,67.65,7702.0,62.0035,62.169,61.976,62.169,7702.0
2019-06-06 11:10:00,67.63,67.77,67.62,67.77,6474.0,62.1506,62.2792,62.1414,62.2792,6474.0
2019-06-06 11:20:00,67.75,67.75,67.56,67.62,12221.0,62.2609,62.2609,62.0862,62.1414,12221.0
2019-06-06 11:30:00,67.62,67.72,67.55,67.57,8997.0,62.1414,62.2333,62.0771,62.0954,8997.0
2019-06-06 11:40:00,67.51,67.66,67.35,67.38,23812.0,62.0403,62.1781,61.8933,61.9208,23812.0
2019-06-06 11:50:00,67.39,67.5,67.3,67.35,13570.0,61.93,62.0311,61.8473,61.8933,13570.0
2019-06-06 12:00:00,67.32,67.46,67.26,67.42,7004.0,61.8657,61.9943,61.8106,61.9576,7004.0
2019-06-06 12:10:00,67.41,67.54,67.34,67.53,6381.0,61.9484,62.0679,61.8841,62.0587,6381.0
2019-06-06 12:20:00,67.49,67.52,67.4,67.42,5660.0,62.0219,62.0495,61.9392,61.9576,5660.0
2019-06-06 12:30:00,67.42,67.5,67.38,67.44,8113.0,61.9576,62.0311,61.9208,61.976,8113.0
2019-06-06 12:40:00,67.42,67.63,67.41,67.63,10174.0,61.9576,62.1506,61.9484,62.1506,10174.0
2019-06-06 12:50:00,67.61,67.7,67.56,67.64,5537.0,62.1322,62.2149,62.0862,62.1598,5537.0
2019-06-06 13:00:00,67.64,67.78,67.64,67.74,6661.0,62.1598,62.2884,62.1598,62.2517,6661.0
2019-06-06 13:10:00,67.73,67.8,67.68,67.7,18880.0,62.2425,62.3068,62.1965,62.2149,18880.0
2019-06-06 13:20:00,67.7,67.7,67.63,67.63,10706.0,62.2149,62.2149,62.1506,62.1506,10706.0
2019-06-06 13:30:00,67.65,67.78,67.58,67.59,28808.0,62.169,62.2884,62.1046,62.1138,28808.0
2019-06-06 13:40:00,67.57,67.57,67.48,67.51,8889.0,62.0954,62.0954,62.0127,62.0403,8889.0
2019-06-06 13:50:00,67.52,67.56,67.49,67.56,8282.0,62.0495,62.0862,62.0219,62.0862,8282.0
2019-06-06 14:00:00,67.54,67.58,67.49,67.56,20970.0,62.0679,62.1046,62.0219,62.0862,20970.0
2019-06-06 14:10:00,67.57,67.68,67.56,67.68,21603.0,62.0954,62.1965,62.0862,62.1965,21603.0
2019-06-06 14:20:00,67.68,67.9,67.67,67.89,18454.0,62.1965,62.3987,62.1873,62.3895,18454.0
2019-06-06 14:30:00,67.87,68.27,67.86,68.11,28097.0,62.3711,62.7387,62.3619,62.5917,28097.0
2019-06-06 14:40:00,68.12,68.28,68.09,68.21,12934.0,62.6009,62.7479,62.5733,62.6836,12934.0
2019-06-06 14:50:00,68.22,68.23,68.04,68.11,11021.0,62.6928,62.702,62.5274,62.5917,11021.0
2019-06-06 15:00:00,68.15,68.25,68.15,68.21,27340.0,62.6284,62.7203,62.6284,62.6836,27340.0
2019-06-06 15:10:00,68.22,68.46,68.19,68.44,87612.0,62.6928,62.9133,62.6652,62.8949,87612.0
2019-06-06 15:20:00,68.48,68.48,68.34,68.37,18796.0,62.9317,62.9317,62.803,62.8306,18796.0
2019-06-06 15:30:00,68.34,68.54,68.32,68.48,29749.0,62.803,62.9868,62.7847,62.9317,29749.0
2019-06-06 15:40:00,68.46,68.48,68.34,68.44,33617.0,62.9133,62.9317,62.803,62.8949,33617.0
2019-06-06 15:50:00,68.44,68.47,68.24,68.45,96677.0,62.8949,62.9225,62.7112,62.9041,96677.0
2019-06-07 09:30:00,68.97,69.64,68.87,69.1,37034.0,63.382,63.9977,63.2901,63.5015,37034.0
2019-06-07 09:40:00,69.11,69.11,68.35,68.37,20622.0,63.5107,63.5107,62.8122,62.8306,20622.0
2019-06-07 09:50:00,68.35,68.77,68.25,68.76,14687.0,62.8122,63.1982,62.7203,63.189,14687.0
2019-06-07 10:00:00,68.76,69.08,68.66,69.04,11997.0,63.189,63.4831,63.0971,63.4463,11997.0
2019-06-07 10:10:00,69.02,69.18,68.83,68.95,30897.0,63.428,63.575,63.2533,63.3636,30897.0
2019-06-07 10:20:00,68.95,69.02,68.79,68.91,7700.0,63.3636,63.428,63.2166,63.3269,7700.0
2019-06-07 10:30:00,68.97,69.2,68.97,69.12,17723.0,63.382,63.5934,63.382,63.5199,17723.0
2019-06-07 10:40:00,69.12,69.18,68.99,69.12,9381.0,63.5199,63.575,63.4004,63.5199,9381.0
2019-06-07 10:50:00,69.13,69.42,69.13,69.33,18711.0,63.529,63.7955,63.529,63.7128,18711.0
2019-06-07 11:00:00,69.32,69.37,69.05,69.07,12978.0,63.7036,63.7496,63.4555,63.4739,12978.0
2019-06-07 11:10:00,69.08,69.17,68.84,68.96,11806.0,63.4831,63.5658,63.2625,63.3728,11806.0
2019-06-07 11:20:00,68.93,68.95,68.74,68.78,20888.0,63.3452,63.3636,63.1706,63.2074,20888.0
2019-06-07 11:30:00,68.8,68.84,68.65,68.77,14577.0,63.2258,63.2625,63.0879,63.1982,14577.0
2019-06-07 11:40:00,68.82,68.84,68.65,68.77,11545.0,63.2442,63.2625,63.0879,63.1982,11545.0
2019-06-07 11:50:00,68.8,68.82,68.65,68.71,24435.0,63.2258,63.2442,63.0879,63.1431,24435.0
2019-06-07 12:00:00,68.7,68.81,68.59,68.78,9751.0,63.1339,63.235,63.0328,63.2074,9751.0
2019-06-07 12:10:00,68.74,68.83,68.73,68.77,8273.0,63.1706,63.2533,63.1615,63.1982,8273.0
2019-06-07 12:20:00,68.77,68.95,68.73,68.92,21726.0,63.1982,63.3636,63.1615,63.3361,21726.0
2019-06-07 12:30:00,68.95,68.99,68.86,68.94,16873.0,63.3636,63.4004,63.2809,63.3544,16873.0
2019-06-07 12:40:00,68.94,69.0,68.91,68.93,9125.0,63.3544,63.4096,63.3269,63.3452,9125.0
2019-06-07 12:50:00,68.94,69.16,68.88,69.13,29060.0,63.3544,63.5566,63.2993,63.529,29060.0
2019-06-07 13:00:00,69.14,69.15,68.97,68.98,17597.0,63.5382,63.5474,63.382,63.3912,17597.0
2019-06-07 13:10:00,68.98,69.03,68.9,68.95,14169.0,63.3912,63.4371,63.3177,63.3636,14169.0
2019-06-07 13:20:00,68.93,68.97,68.81,68.84,9894.0,63.3452,63.382,63.235,63.2625,9894.0
2019-06-07 13:30:00,68.85,69.13,68.79,69.07,8941.0,63.2717,63.529,63.2166,63.4739,8941.0
2019-06-07 13:40:00,69.05,69.1,68.97,68.99,4706.0,63.4555,63.5015,63.382,63.4004,4706.0
2019-06-07 13:50:00,69.01,69.26,68.95,69.26,12400.0,63.4188,63.6485,63.3636,63.6485,12400.0
2019-06-07 14:00:00,69.27,69.3,69.11,69.12,6935.0,63.6577,63.6853,63.5107,63.5199,6935.0
2019-06-07 14:10:00,69.12,69.22,69.12,69.17,13263.0,63.5199,63.6118,63.5199,63.5658,13263.0
2019-06-07 14:20:00,69.17,69.17,69.05,69.07,7902.0,63.5658,63.5658,63.4555,63.4739,7902.0
2019-06-07 14:30:00,69.1,69.25,69.06,69.25,11494.0,63.5015,63.6393,63.4647,63.6393,11494.0
2019-06-07 14:40:00,69.23,69.27,69.08,69.08,18323.0,63.6209,63.6577,63.4831,63.4831,18323.0
2019-06-07 14:50:00,69.08,69.22,69.08,69.22,20304.0,63.4831,63.6118,63.4831,63.6118,20304.0
2019-06-07 15:00:00,69.23,69.36,69.22,69.27,16831.0,63.6209,63.7404,63.6118,63.6577,16831.0
2019-06-07 15:10:00,69.28,69.41,69.24,69.31,16999.0,63.6669,63.7864,63.6301,63.6945,16999.0
2019-06-07 15:20:00,69.32,69.44,69.27,69.41,46186.0,63.7036,63.8139,63.6577,63.7864,46186.0
2019-06-07 15:30:00,69.37,69.4,69.28,69.35,34644.0,63.7496,63.7772,63.6669,63.7312,34644.0
2019-06-07 15:40:00,69.35,69.36,69.14,69.21,55194.0,63.7312,63.7404,63.5382,63.6026,55194.0
2019-06-07 15:50:00,69.22,69.25,69.07,69.09,152110.0,63.6118,63.6393,63.4739,63.4923,152110.0
2019-06-10 09:30:00,69.83,70.52,69.72,70.24,37673.0,64.1723,64.8064,64.0712,64.5491,37673.0
2019-06-10 09:40:00,70.24,70.24,69.65,69.93,20743.0,64.5491,64.5491,64.0069,64.2642,20743.0
2019-06-10 09:50:00,69.85,70.04,69.68,70.04,17061.0,64.1907,64.3653,64.0345,64.3653,17061.0
2019-06-10 10:00:00,70.08,70.21,69.98,70.1,14176.0,64.4021,64.5215,64.3102,64.4205,14176.0
2019-06-10 10:10:00,70.08,70.24,69.94,70.24,9585.0,64.4021,64.5491,64.2734,64.5491,9585.0
2019-06-10 10:20:00,70.2,70.52,70.18,70.46,12355.0,64.5124,64.8064,64.494,64.7513,12355.0
2019-06-10 10:30:00,70.4,70.41,70.04,70.05,7456.0,64.6961,64.7053,64.3653,64.3745,7456.0
2019-06-10 10:40:00,70.0,70.04,69.89,69.98,9894.0,64.3286,64.3653,64.2275,64.3102,9894.0
2019-06-10 10:50:00,69.96,70.2,69.96,70.07,7949.0,64.2918,64.5124,64.2918,64.3929,7949.0
2019-06-10 11:00:00,70.08,70.24,70.04,70.21,11662.0,64.4021,64.5491,64.3653,64.5215,11662.0
2019-06-10 11:10:00,70.25,70.34,70.12,70.12,20457.0,64.5583,64.641,64.4388,64.4388,20457.0
2019-06-10 11:20:00,70.11,70.18,70.09,70.09,20949.0,64.4296,64.494,64.4113,64.4113,20949.0
2019-06-10 11:30:00,70.09,70.38,70.06,70.36,52298.0,64.4113,64.6778,64.3837,64.6594,52298.0
2019-06-10 11:40:00,70.37,70.64,70.36,70.59,19139.0,64.6686,64.9167,64.6594,64.8708,19139.0
2019-06-10 11:50:00,70.61,70.63,70.49,70.61,12885.0,64.8891,64.9075,64.7789,64.8891,12885.0
2019-06-10 12:00:00,70.63,70.75,70.61,70.65,13432.0,64.9075,65.0178,64.8891,64.9259,13432.0
2019-06-10 12:10:00,70.61,70.75,70.56,70.57,9606.0,64.8891,65.0178,64.8432,64.8524,9606.0
2019-06-10 12:20:00,70.56,70.58,70.41,70.49,9542.0,64.8432,64.8616,64.7053,64.7789,9542.0
2019-06-10 12:30:00,70.5,70.8,70.48,70.79,12861.0,64.788,65.0637,64.7697,65.0545,12861.0
2019-06-10 12:40:00,70.74,70.9,70.69,70.88,14756.0,65.0086,65.1556,64.9627,65.1373,14756.0
2019-06-10 12:50:00,70.87,70.9,70.75,70.76,40476.0,65.1281,65.1556,65.0178,65.027,40476.0
2019-06-10 13:00:00,70.79,70.88,70.75,70.81,10115.0,65.0545,65.1373,65.0178,65.0729,10115.0
2019-06-10 13:10:00,70.83,70.99,70.82,70.99,15943.0,65.0913,65.2383,65.0821,65.2383,15943.0
2019-06-10 13:20:00,71.0,71.08,70.95,70.98,18273.0,65.2475,65.3211,65.2016,65.2292,18273.0
2019-06-10 13:30:00,70.98,70.98,70.89,70.94,12228.0,65.2292,65.2292,65.1464,65.1924,12228.0
2019-06-10 13:40:00,70.95,70.98,70.75,70.8,9948.0,65.2016,65.2292,65.0178,65.0637,9948.0
2019-06-10 13:50:00,70.78,70.94,70.7,70.94,35815.0,65.0454,65.1924,64.9718,65.1924,35815.0
2019-06-10 14:00:00,70.93,70.94,70.78,70.81,25941.0,65.1832,65.1924,65.0454,65.0729,25941.0
2019-06-10 14:10:00,70.82,70.86,70.75,70.81,48031.0,65.0821,65.1189,65.0178,65.0729,48031.0
2019-06-10 14:20:00,70.78,70.98,70.78,70.81,25345.0,65.0454,65.2292,65.0454,65.0729,25345.0
2019-06-10 14:30:00,70.81,70.93,70.8,70.85,17855.0,65.0729,65.1832,65.0637,65.1097,17855.0
2019-06-10 14:40:00,70.82,70.95,70.8,70.95,10191.0,65.0821,65.2016,65.0637,65.2016,10191.0
2019-06-10 14:50:00,70.96,70.99,70.83,70.95,24083.0,65.2108,65.2383,65.0913,65.2016,24083.0
2019-06-10 15:00:00,70.95,71.1,70.92,71.1,17904.0,65.2016,65.3394,65.174,65.3394,17904.0
2019-06-10 15:10:00,71.07,71.11,71.0,71.03,14958.0,65.3119,65.3486,65.2475,65.2751,14958.0
2019-06-10 15:20:00,71.03,71.11,71.0,71.02,16844.0,65.2751,65.3486,65.2475,65.2659,16844.0
2019-06-10 15:30:00,71.03,71.16,70.98,71.05,32478.0,65.2751,65.3946,65.2292,65.2935,32478.0
2019-06-10 15:40:00,71.06,71.1,70.97,70.98,67561.0,65.3027,65.3394,65.22,65.2292,67561.0
2019-06-10 15:50:00,70.98,71.06,70.87,70.94,116885.0,65.2292,65.3027,65.1281,65.1924,116885.0
2019-06-11 09:30:00,72.24,72.44,71.73,72.01,108475.0,66.3871,66.5709,65.9184,66.1757,108475.0
2019-06-11 09:40:00,72.01,72.59,71.97,72.35,61473.0,66.1757,66.7087,66.1389,66.4882,61473.0
2019-06-11 09:50:00,72.38,72.62,72.12,72.16,41793.0,66.5157,66.7363,66.2768,66.3135,41793.0
2019-06-11 10:00:00,72.15,72.19,71.9,72.12,26856.0,66.3044,66.3411,66.0746,66.2768,26856.0
2019-06-11 10:10:00,72.11,72.31,71.93,72.31,31670.0,66.2676,66.4514,66.1022,66.4514,31670.0
2019-06-11 10:20:00,72.3,72.49,72.24,72.48,31466.0,66.4422,66.6168,66.3871,66.6076,31466.0
2019-06-11 10:30:00,72.47,72.49,72.25,72.46,50531.0,66.5984,66.6168,66.3963,66.5892,50531.0
2019-06-11 10:40:00,72.45,72.45,72.22,72.37,30491.0,66.5801,66.5801,66.3687,66.5065,30491.0
2019-06-11 10:50:00,72.41,72.58,72.37,72.52,23318.0,66.5433,66.6995,66.5065,66.6444,23318.0
2019-06-11 11:00:00,72.53,72.8,72.46,72.77,32253.0,66.6536,66.9017,66.5892,66.8741,32253.0
2019-06-11 11:10:00,72.79,72.82,72.57,72.75,32418.0,66.8925,66.9201,66.6903,66.8557,32418.0
2019-06-11 11:20:00,72.77,72.85,72.68,72.8,42092.0,66.8741,66.9476,66.7914,66.9017,42092.0
2019-06-11 11:30:00,72.77,72.83,72.51,72.54,27433.0,66.8741,66.9293,66.6352,66.6628,27433.0
2019-06-11 11:40:00,72.57,72.78,72.57,72.76,42233.0,66.6903,66.8833,66.6903,66.8649,42233.0
2019-06-11 11:50:00,72.78,72.89,72.71,72.83,23376.0,66.8833,66.9844,66.819,66.9293,23376.0
2019-06-11 12:00:00,72.84,72.87,72.75,72.87,54478.0,66.9385,66.966,66.8557,66.966,54478.0
2019-06-11 12:10:00,72.86,73.1,72.84,73.06,37156.0,66.9568,67.1774,66.9385,67.1406,37156.0
2019-06-11 12:20:00,73.06,73.13,72.98,73.05,40630.0,67.1406,67.205,67.0671,67.1314,40630.0
2019-06-11 12:30:00,73.06,73.11,72.95,73.0,49172.0,67.1406,67.1866,67.0395,67.0855,49172.0
2019-06-11 12:40:00,73.01,73.05,72.8,72.92,41467.0,67.0947,67.1314,66.9017,67.012,41467.0
2019-06-11 12:50:00,72.92,73.02,72.83,72.9,29457.0,67.012,67.1039,66.9293,66.9936,29457.0
2019-06-11 13:00:00,72.9,73.03,72.88,73.03,27618.0,66.9936,67.1131,66.9752,67.1131,27618.0
2019-06-11 13:10:00,73.02,73.27,72.93,72.96,112408.0,67.1039,67.3336,67.0212,67.0487,112408.0
2019-06-11 13:20:00,72.98,73.2,72.97,73.08,17399.0,67.0671,67.2693,67.0579,67.159,17399.0
2019-06-11 13:30:00,73.09,73.1,72.97,73.05,23342.0,67.1682,67.1774,67.0579,67.1314,23342.0
2019-06-11 13:40:00,73.06,73.27,73.04,73.24,25444.0,67.1406,67.3336,67.1223,67.306,25444.0
2019-06-11 13:50:00,73.25,73.58,73.25,73.53,53712.0,67.3152,67.6185,67.3152,67.5726,53712.0
2019-06-11 14:00:00,73.55,73.68,73.51,73.68,47359.0,67.5909,67.7104,67.5542,67.7104,47359.0
2019-06-11 14:10:00,73.67,73.74,73.61,73.72,42551.0,67.7012,67.7655,67.6461,67.7472,42551.0
2019-06-11 14:20:00,73.71,73.85,73.69,73.74,107320.0,67.738,67.8666,67.7196,67.7655,107320.0
2019-06-11 14:30:00,73.74,73.75,73.16,73.18,63760.0,67.7655,67.7747,67.2325,67.2509,63760.0
2019-06-11 14:40:00,73.19,73.46,73.1,73.44,26553.0,67.2601,67.5082,67.1774,67.4898,26553.0
2019-06-11 14:50:00,73.45,73.53,73.39,73.53,40120.0,67.499,67.5726,67.4439,67.5726,40120.0
2019-06-11 15:00:00,73.53,73.54,73.42,73.46,39314.0,67.5726,67.5817,67.4715,67.5082,39314.0
2019-06-11 15:10:00,73.45,73.49,73.32,73.48,37262.0,67.499,67.5358,67.3796,67.5266,37262.0
2019-06-11 15:20:00,73.48,73.62,73.47,73.56,40057.0,67.5266,67.6553,67.5174,67.6001,40057.0
2019-06-11 15:30:00,73.55,73.71,73.39,73.46,52243.0,67.5909,67.738,67.4439,67.5082,52243.0
2019-06-11 15:40:00,73.46,73.48,73.3,73.43,64051.0,67.5082,67.5266,67.3612,67.4807,64051.0
2019-06-11 15:50:00,73.44,73.51,73.34,73.44,168487.0,67.4898,67.5542,67.3979,67.4898,168487.0
2019-06-12 09:30:00,73.37,73.94,73.26,73.38,48794.0,67.4255,67.9493,67.3244,67.4347,48794.0
2019-06-12 09:40:00,73.42,73.9,73.17,73.6,37258.0,67.4715,67.9126,67.2417,67.6369,37258.0
2019-06-12 09:50:00,73.59,73.85,73.52,73.63,35151.0,67.6277,67.8666,67.5634,67.6644,35151.0
2019-06-12 10:00:00,73.64,73.78,73.2,73.25,47795.0,67.6736,67.8023,67.2693,67.3152,47795.0
2019-06-12 10:10:00,73.23,73.51,73.23,73.48,22028.0,67.2969,67.5542,67.2969,67.5266,22028.0
2019-06-12 10:20:00,73.48,73.7,73.26,73.33,14831.0,67.5266,67.7288,67.3244,67.3888,14831.0
2019-06-12 10:30:00,73.35,73.37,73.1,73.26,13514.0,67.4071,67.4255,67.1774,67.3244,13514.0
2019-06-12 10:40:00,73.27,73.31,73.13,73.26,15894.0,67.3336,67.3704,67.205,67.3244,15894.0
2019-06-12 10:50:00,73.24,73.3,73.08,73.12,13920.0,67.306,67.3612,67.159,67.1958,13920.0
2019-06-12 11:00:00,73.07,73.09,72.71,72.71,62040.0,67.1498,67.1682,66.819,66.819,62040.0
2019-06-12 11:10:00,72.74,72.79,72.61,72.77,21604.0,66.8466,66.8925,66.7271,66.8741,21604.0
2019-06-12 11:20:00,72.78,72.78,72.47,72.55,43044.0,66.8833,66.8833,66.5984,66.672,43044.0
2019-06-12 11:30:00,72.55,72.6,72.4,72.44,11367.0,66.672,66.7179,66.5341,66.5709,11367.0
2019-06-12 11:40:00,72.43,72.46,72.2,72.2,13795.0,66.5617,66.5892,66.3503,66.3503,13795.0
2019-06-12 11:50:00,72.24,72.3,72.14,72.23,12183.0,66.3871,66.4422,66.2952,66.3779,12183.0
2019-06-12 12:00:00,72.25,72.29,72.19,72.23,16106.0,66.3963,66.433,66.3411,66.3779,16106.0
2019-06-12 12:10:00,72.22,72.3,72.18,72.23,12433.0,66.3687,66.4422,66.3319,66.3779,12433.0
2019-06-12 12:20:00,72.22,72.33,72.2,72.24,35953.0,66.3687,66.4698,66.3503,66.3871,35953.0
2019-06-12 12:30:00,72.26,72.3,72.14,72.19,37862.0,66.4054,66.4422,66.2952,66.3411,37862.0
2019-06-12 12:40:00,72.19,72.3,72.17,72.25,19349.0,66.3411,66.4422,66.3227,66.3963,19349.0
2019-06-12 12:50:00,72.24,72.4,72.23,72.32,22174.0,66.3871,66.5341,66.3779,66.4606,22174.0
2019-06-12 13:00:00,72.32,72.43,72.28,72.35,7636.0,66.4606,66.5617,66.4238,66.4882,7636.0
2019-06-12 13:10:00,72.33,72.37,72.26,72.37,8617.0,66.4698,66.5065,66.4054,66.5065,8617.0
2019-06-12 13:20:00,72.37,72.43,72.34,72.37,9990.0,66.5065,66.5617,66.479,66.5065,9990.0
2019-06-12 13:30:00,72.38,72.42,72.26,72.28,16658.0,66.5157,66.5525,66.4054,66.4238,16658.0
2019-06-12 13:40:00,72.29,72.34,72.23,72.32,10047.0,66.433,66.479,66.3779,66.4606,10047.0
2019-06-12 13:50:00,72.3,72.31,72.17,72.3,10370.0,66.4422,66.4514,66.3227,66.4422,10370.0
2019-06-12 14:00:00,72.3,72.33,72.2,72.23,12181.0,66.4422,66.4698,66.3503,66.3779,12181.0
2019-06-12 14:10:00,72.21,72.31,72.21,72.29,9694.0,66.3595,66.4514,66.3595,66.433,9694.0
2019-06-12 14:20:00,72.28,72.34,72.24,72.32,10138.0,66.4238,66.479,66.3871,66.4606,10138.0
2019-06-12 14:30:00,72.32,72.4,72.21,72.39,12133.0,66.4606,66.5341,66.3595,66.5249,12133.0
2019-06-12 14:40:00,72.38,72.55,72.33,72.51,42961.0,66.5157,66.672,66.4698,66.6352,42961.0
2019-06-12 14:50:00,72.5,72.52,72.4,72.41,17194.0,66.626,66.6444,66.5341,66.5433,17194.0
2019-06-12 15:00:00,72.42,72.43,72.29,72.36,8528.0,66.5525,66.5617,66.433,66.4973,8528.0
2019-06-12 15:10:00,72.37,72.43,72.33,72.36,11161.0,66.5065,66.5617,66.4698,66.4973,11161.0
2019-06-12 15:20:00,72.35,72.39,72.3,72.31,14774.0,66.4882,66.5249,66.4422,66.4514,14774.0
2019-06-12 15:30:00,72.32,72.33,72.14,72.18,28092.0,66.4606,66.4698,66.2952,66.3319,28092.0
2019-06-12 15:40:00,72.19,72.23,72.09,72.18,34692.0,66.3411,66.3779,66.2492,66.3319,34692.0
2019-06-12 15:50:00,72.19,72.21,72.01,72.16,128316.0,66.3411,66.3595,66.1757,66.3135,128316.0
2019-06-13 09:30:00,72.1,72.37,71.52,71.88,31522.0,66.5931,66.8425,66.0574,66.3899,31522.0
2019-06-13 09:40:00,71.98,72.36,71.93,72.27,7235.0,66.4822,66.8332,66.4361,66.7501,7235.0
2019-06-13 09:50:00,72.25,72.25,72.03,72.04,18921.0,66.7316,66.7316,66.5284,66.5377,18921.0
2019-06-13 10:00:00,72.11,72.11,71.53,71.57,9841.0,66.6023,66.6023,66.0666,66.1036,9841.0
2019-06-13 10:10:00,71.55,71.78,71.55,71.68,9874.0,66.0851,66.2975,66.0851,66.2052,9874.0
2019-06-13 10:20:00,71.64,71.92,71.55,71.89,9500.0,66.1682,66.4268,66.0851,66.3991,9500.0
2019-06-13 10:30:00,71.93,71.93,71.69,71.78,17084.0,66.4361,66.4361,66.2144,66.2975,17084.0
2019-06-13 10:40:00,71.79,71.83,71.55,71.63,15589.0,66.3067,66.3437,66.0851,66.159,15589.0
2019-06-13 10:50:00,71.65,71.68,71.57,71.67,7249.0,66.1774,66.2052,66.1036,66.1959,7249.0
2019-06-13 11:00:00,71.77,72.1,71.76,71.91,9685.0,66.2883,66.5931,66.279,66.4176,9685.0
2019-06-13 11:10:00,71.97,72.16,71.94,72.12,7103.0,66.473,66.6485,66.4453,66.6115,7103.0
2019-06-13 11:20:00,72.1,72.13,71.94,72.07,8439.0,66.5931,66.6208,66.4453,66.5654,8439.0
2019-06-13 11:30:00,72.05,72.17,72.01,72.17,10034.0,66.5469,66.6577,66.5099,66.6577,10034.0
2019-06-13 11:40:00,72.16,72.23,72.12,72.13,11834.0,66.6485,66.7131,66.6115,66.6208,11834.0
2019-06-13 11:50:00,72.15,72.18,72.08,72.13,8692.0,66.6393,66.667,66.5746,66.6208,8692.0
2019-06-13 12:00:00,72.13,72.18,72.04,72.06,18419.0,66.6208,66.667,66.5377,66.5561,18419.0
2019-06-13 12:10:00,72.04,72.13,72.01,72.05,14200.0,66.5377,66.6208,66.5099,66.5469,14200.0
2019-06-13 12:20:00,72.05,72.14,71.98,71.98,11531.0,66.5469,66.63,66.4822,66.4822,11531.0
2019-06-13 12:30:00,71.98,71.99,71.86,71.88,7600.0,66.4822,66.4915,66.3714,66.3899,7600.0
2019-06-13 12:40:00,71.86,72.09,71.86,72.0,13610.0,66.3714,66.5838,66.3714,66.5007,13610.0
2019-06-13 12:50:00,72.01,72.1,71.99,71.99,6368.0,66.5099,66.5931,66.4915,66.4915,6368.0
2019-06-13 13:00:00,72.01,72.14,71.93,72.0,12045.0,66.5099,66.63,66.4361,66.5007,12045.0
2019-06-13 13:10:00,72.04,72.06,71.95,71.99,6510.0,66.5377,66.5561,66.4545,66.4915,6510.0
2019-06-13 13:20:00,72.01,72.05,71.99,72.01,6100.0,66.5099,66.5469,66.4915,66.5099,6100.0
2019-06-13 13:30:00,72.04,72.1,71.92,71.93,4581.0,66.5377,66.5931,66.4268,66.4361,4581.0
2019-06-13 13:40:00,71.9,71.97,71.89,71.96,8158.0,66.4083,66.473,66.3991,66.4638,8158.0
2019-06-13 13:50:00,71.96,71.96,71.85,71.85,4579.0,66.4638,66.4638,66.3622,66.3622,4579.0
2019-06-13 14:00:00,71.85,71.98,71.85,71.85,8610.0,66.3622,66.4822,66.3622,66.3622,8610.0
2019-06-13 14:10:00,71.84,71.93,71.83,71.89,8472.0,66.3529,66.4361,66.3437,66.3991,8472.0
2019-06-13 14:20:00,71.89,71.95,71.87,71.93,6350.0,66.3991,66.4545,66.3806,66.4361,6350.0
2019-06-13 14:30:00,71.93,71.96,71.86,71.9,18130.0,66.4361,66.4638,66.3714,66.4083,18130.0
2019-06-13 14:40:00,71.9,72.08,71.89,72.03,5641.0,66.4083,66.5746,66.3991,66.5284,5641.0
2019-06-13 14:50:00,72.05,72.09,72.02,72.09,6317.0,66.5469,66.5838,66.5192,66.5838,6317.0
2019-06-13 15:00:00,72.09,72.2,72.06,72.18,19286.0,66.5838,66.6854,66.5561,66.667,19286.0
2019-06-13 15:10:00,72.19,72.33,72.15,72.33,28477.0,66.6762,66.8055,66.6393,66.8055,28477.0
2019-06-13 15:20:00,72.31,72.52,72.31,72.48,21119.0,66.787,66.981,66.787,66.944,21119.0
2019-06-13 15:30:00,72.47,72.53,72.43,72.47,32338.0,66.9348,66.9902,66.8979,66.9348,32338.0
2019-06-13 15:40:00,72.47,72.6,72.46,72.56,31229.0,66.9348,67.0549,66.9256,67.0179,31229.0
2019-06-13 15:50:00,72.57,72.78,72.47,72.76,81583.0,67.0272,67.2211,66.9348,67.2027,81583.0
2019-06-14 09:30:00,72.73,72.85,71.91,71.91,38720.0,67.175,67.2858,66.4176,66.4176,38720.0
2019-06-14 09:40:00,71.97,72.05,71.72,72.03,12028.0,66.473,66.5469,66.2421,66.5284,12028.0
2019-06-14 09:50:00,72.05,72.06,71.34,71.45,26134.0,66.5469,66.5561,65.8911,65.9927,26134.0
2019-06-14 10:00:00,71.45,71.62,71.1,71.3,25910.0,65.9927,66.1497,65.6695,65.8542,25910.0
2019-06-14 10:10:00,71.27,71.43,71.18,71.28,11797.0,65.8265,65.9742,65.7433,65.8357,11797.0
2019-06-14 10:20:00,71.28,71.46,71.21,71.44,6649.0,65.8357,66.002,65.771,65.9835,6649.0
2019-06-14 10:30:00,71.44,71.51,71.27,71.34,18010.0,65.9835,66.0481,65.8265,65.8911,18010.0
2019-06-14 10:40:00,71.35,71.39,71.23,71.37,16092.0,65.9004,65.9373,65.7895,65.9188,16092.0
2019-06-14 10:50:00,71.37,71.42,71.32,71.36,14440.0,65.9188,65.965,65.8726,65.9096,14440.0
2019-06-14 11:00:00,71.34,71.42,71.15,71.15,10160.0,65.8911,65.965,65.7156,65.7156,10160.0
2019-06-14 11:10:00,71.16,71.23,70.95,70.99,21719.0,65.7249,65.7895,65.5309,65.5679,21719.0
2019-06-14 11:20:00,70.95,71.16,70.95,71.11,9393.0,65.5309,65.7249,65.5309,65.6787,9393.0
2019-06-14 11:30:00,71.09,71.13,71.03,71.1,4607.0,65.6602,65.6972,65.6048,65.6695,4607.0
2019-06-14 11:40:00,71.07,71.08,70.91,70.97,15802.0,65.6417,65.651,65.494,65.5494,15802.0
2019-06-14 11:50:00,70.96,71.07,70.91,71.0,22539.0,65.5401,65.6417,65.494,65.5771,22539.0
2019-06-14 12:00:00,70.97,71.01,70.91,71.01,9671.0,65.5494,65.5863,65.494,65.5863,9671.0
2019-06-14 12:10:00,70.98,71.04,70.88,70.88,10774.0,65.5586,65.614,65.4663,65.4663,10774.0
2019-06-14 12:20:00,70.9,70.95,70.86,70.94,5498.0,65.4847,65.5309,65.4478,65.5217,5498.0
2019-06-14 12:30:00,70.93,70.94,70.76,70.76,8985.0,65.5124,65.5217,65.3554,65.3554,8985.0
2019-06-14 12:40:00,70.74,70.82,70.69,70.81,6940.0,65.3369,65.4108,65.2908,65.4016,6940.0
2019-06-14 12:50:00,70.83,70.94,70.78,70.9,7249.0,65.4201,65.5217,65.3739,65.4847,7249.0
2019-06-14 13:00:00,70.88,70.96,70.86,70.92,6264.0,65.4663,65.5401,65.4478,65.5032,6264.0
2019-06-14 13:10:00,70.9,70.98,70.89,70.95,7741.0,65.4847,65.5586,65.4755,65.5309,7741.0
2019-06-14 13:20:00,70.94,70.98,70.91,70.96,4535.0,65.5217,65.5586,65.494,65.5401,4535.0
2019-06-14 13:30:00,70.95,71.0,70.92,70.94,5831.0,65.5309,65.5771,65.5032,65.5217,5831.0
2019-06-14 13:40:00,70.92,70.94,70.84,70.84,7307.0,65.5032,65.5217,65.4293,65.4293,7307.0
2019-06-14 13:50:00,70.85,70.89,70.78,70.84,11993.0,65.4385,65.4755,65.3739,65.4293,11993.0
2019-06-14 14:00:00,70.83,70.91,70.82,70.9,6588.0,65.4201,65.494,65.4108,65.4847,6588.0
2019-06-14 14:10:00,70.91,70.96,70.83,70.83,16518.0,65.494,65.5401,65.4201,65.4201,16518.0
2019-06-14 14:20:00,70.84,70.84,70.61,70.64,7510.0,65.4293,65.4293,65.2169,65.2446,7510.0
2019-06-14 14:30:00,70.63,70.68,70.6,70.65,11894.0,65.2353,65.2815,65.2076,65.2538,11894.0
2019-06-14 14:40:00,70.65,70.76,70.65,70.69,15617.0,65.2538,65.3554,65.2538,65.2908,15617.0
2019-06-14 14:50:00,70.69,70.69,70.54,70.6,28321.0,65.2908,65.2908,65.1522,65.2076,28321.0
2019-06-14 15:00:00,70.59,70.71,70.56,70.66,13953.0,65.1984,65.3092,65.1707,65.2631,13953.0
2019-06-14 15:10:00,70.68,70.84,70.64,70.83,38679.0,65.2815,65.4293,65.2446,65.4201,38679.0
2019-06-14 15:20:00,70.83,70.88,70.81,70.85,19323.0,65.4201,65.4663,65.4016,65.4385,19323.0
2019-06-14 15:30:00,70.85,70.99,70.82,70.98,24486.0,65.4385,65.5679,65.4108,65.5586,24486.0
2019-06-14 15:40:00,70.97,70.97,70.82,70.86,41772.0,65.5494,65.5494,65.4108,65.4478,41772.0
2019-06-14 15:50:00,70.87,70.98,70.8,70.87,76130.0,65.457,65.5586,65.3924,65.457,76130.0
2019-06-17 09:30:00,70.69,70.69,69.77,69.96,44997.0,65.2908,65.2908,64.441,64.6165,44997.0
2019-06-17 09:40:00,69.95,70.2,69.77,70.18,19084.0,64.6073,64.8382,64.441,64.8197,19084.0
2019-06-17 09:50:00,70.16,70.55,70.15,70.36,31582.0,64.8012,65.1615,64.792,64.986,31582.0
2019-06-17 10:00:00,70.35,70.82,70.27,70.71,15268.0,64.9767,65.4108,64.9028,65.3092,15268.0
2019-06-17 10:10:00,70.68,70.82,70.6,70.75,10392.0,65.2815,65.4108,65.2076,65.3462,10392.0
2019-06-17 10:20:00,70.79,70.87,70.69,70.84,20260.0,65.3831,65.457,65.2908,65.4293,20260.0
2019-06-17 10:30:00,70.84,71.08,70.77,71.03,12228.0,65.4293,65.651,65.3647,65.6048,12228.0
2019-06-17 10:40:00,71.0,71.4,71.0,71.37,11210.0,65.5771,65.9465,65.5771,65.9188,11210.0
2019-06-17 10:50:00,71.44,71.47,71.29,71.34,15219.0,65.9835,66.0112,65.8449,65.8911,15219.0
2019-06-17 11:00:00,71.31,71.44,71.18,71.18,20482.0,65.8634,65.9835,65.7433,65.7433,20482.0
2019-06-17 11:10:00,71.21,71.68,71.21,71.68,33583.0,65.771,66.2052,65.771,66.2052,33583.0
2019-06-17 11:20:00,71.67,71.71,71.5,71.69,23068.0,66.1959,66.2329,66.0389,66.2144,23068.0
2019-06-17 11:30:00,71.66,71.76,71.62,71.69,8786.0,66.1867,66.279,66.1497,66.2144,8786.0
2019-06-17 11:40:00,71.67,71.77,71.61,71.72,8433.0,66.1959,66.2883,66.1405,66.2421,8433.0
2019-06-17 11:50:00,71.73,71.84,71.68,71.76,10784.0,66.2513,66.3529,66.2052,66.279,10784.0
2019-06-17 12:00:00,71.8,71.81,71.7,71.7,5384.0,66.316,66.3252,66.2236,66.2236,5384.0
2019-06-17 12:10:00,71.7,71.78,71.67,71.67,7281.0,66.2236,66.2975,66.1959,66.1959,7281.0
2019-06-17 12:20:00,71.66,71.76,71.63,71.75,13240.0,66.1867,66.279,66.159,66.2698,13240.0
2019-06-17 12:30:00,71.72,71.86,71.72,71.78,7861.0,66.2421,66.3714,66.2421,66.2975,7861.0
2019-06-17 12:40:00,71.79,71.81,71.62,71.62,7708.0,66.3067,66.3252,66.1497,66.1497,7708.0
2019-06-17 12:50:00,71.63,71.63,71.35,71.35,9011.0,66.159,66.159,65.9004,65.9004,9011.0
2019-06-17 13:00:00,71.35,71.54,71.33,71.44,17858.0,65.9004,66.0758,65.8819,65.9835,17858.0
2019-06-17 13:10:00,71.43,71.56,71.43,71.53,7894.0,65.9742,66.0943,65.9742,66.0666,7894.0
2019-06-17 13:20:00,71.53,71.56,71.48,71.52,4481.0,66.0666,66.0943,66.0204,66.0574,4481.0
2019-06-17 13:30:00,71.53,71.56,71.48,71.53,5079.0,66.0666,66.0943,66.0204,66.0666,5079.0
2019-06-17 13:40:00,71.51,71.59,71.49,71.5,7352.0,66.0481,66.122,66.0297,66.0389,7352.0
2019-06-17 13:50:00,71.5,71.51,71.39,71.49,9969.0,66.0389,66.0481,65.9373,66.0297,9969.0
2019-06-17 14:00:00,71.47,71.54,71.47,71.53,8595.0,66.0112,66.0758,66.0112,66.0666,8595.0
2019-06-17 14:10:00,71.53,71.58,71.5,71.55,6392.0,66.0666,66.1128,66.0389,66.0851,6392.0
2019-06-17 14:20:00,71.56,71.56,71.38,71.43,12734.0,66.0943,66.0943,65.9281,65.9742,12734.0
2019-06-17 14:30:00,71.42,71.56,71.42,71.54,5613.0,65.965,66.0943,65.965,66.0758,5613.0
2019-06-17 14:40:00,71.52,71.52,71.45,71.47,8511.0,66.0574,66.0574,65.9927,66.0112,8511.0
2019-06-17 14:50:00,71.45,71.49,71.4,71.42,7634.0,65.9927,66.0297,65.9465,65.965,7634.0
2019-06-17 15:00:00,71.4,71.48,71.33,71.43,16028.0,65.9465,66.0204,65.8819,65.9742,16028.0
2019-06-17 15:10:00,71.43,71.45,71.37,71.41,11453.0,65.9742,65.9927,65.9188,65.9558,11453.0
2019-06-17 15:20:00,71.42,71.49,71.42,71.46,7145.0,65.965,66.0297,65.965,66.002,7145.0
2019-06-17 15:30:00,71.46,71.46,71.31,71.31,15110.0,66.002,66.002,65.8634,65.8634,15110.0
2019-06-17 15:40:00,71.31,71.34,71.25,71.32,20749.0,65.8634,65.8911,65.808,65.8726,20749.0
2019-06-17 15:50:00,71.31,71.35,71.07,71.28,64887.0,65.8634,65.9004,65.6417,65.8357,64887.0
2019-06-18 09:30:00,71.84,71.87,70.96,71.26,30254.0,66.3529,66.3806,65.5401,65.8172,30254.0
2019-06-18 09:40:00,71.26,71.95,71.22,71.87,49111.0,65.8172,66.4545,65.7803,66.3806,49111.0
2019-06-18 09:50:00,71.98,72.13,71.79,72.06,59894.0,66.4822,66.6208,66.3067,66.5561,59894.0
2019-06-18 10:00:00,72.06,72.18,71.81,71.84,30730.0,66.5561,66.667,66.3252,66.3529,30730.0
2019-06-18 10:10:00,71.82,72.03,71.82,71.91,13124.0,66.3345,66.5284,66.3345,66.4176,13124.0
2019-06-18 10:20:00,71.92,72.02,71.8,72.02,11774.0,66.4268,66.5192,66.316,66.5192,11774.0
2019-06-18 10:30:00,72.05,72.25,72.05,72.22,7432.0,66.5469,66.7316,66.5469,66.7039,7432.0
2019-06-18 10:40:00,72.26,72.37,72.24,72.37,6481.0,66.7409,66.8425,66.7224,66.8425,6481.0
2019-06-18 10:50:00,72.35,72.37,72.21,72.29,6841.0,66.824,66.8425,66.6947,66.7686,6841.0
2019-06-18 11:00:00,72.24,72.47,72.23,72.46,14541.0,66.7224,66.9348,66.7131,66.9256,14541.0
2019-06-18 11:10:00,72.44,72.44,72.04,72.09,10433.0,66.9071,66.9071,66.5377,66.5838,10433.0
2019-06-18 11:20:00,72.11,72.11,71.76,71.81,13829.0,66.6023,66.6023,66.279,66.3252,13829.0
2019-06-18 11:30:00,71.79,71.83,71.64,71.68,9581.0,66.3067,66.3437,66.1682,66.2052,9581.0
2019-06-18 11:40:00,71.68,71.8,71.33,71.34,30976.0,66.2052,66.316,65.8819,65.8911,30976.0
2019-06-18 11:50:00,71.34,71.41,71.25,71.29,13435.0,65.8911,65.9558,65.808,65.8449,13435.0
2019-06-18 12:00:00,71.33,71.44,71.29,71.32,9861.0,65.8819,65.9835,65.8449,65.8726,9861.0
2019-06-18 12:10:00,71.31,71.36,71.02,71.05,63735.0,65.8634,65.9096,65.5956,65.6233,63735.0
2019-06-18 12:20:00,71.08,71.27,71.08,71.26,8341.0,65.651,65.8265,65.651,65.8172,8341.0
2019-06-18 12:30:00,71.27,71.39,71.18,71.37,12483.0,65.8265,65.9373,65.7433,65.9188,12483.0
2019-06-18 12:40:00,71.38,71.39,71.11,71.18,6505.0,65.9281,65.9373,65.6787,65.7433,6505.0
2019-06-18 12:50:00,71.17,71.22,71.11,71.15,8398.0,65.7341,65.7803,65.6787,65.7156,8398.0
2019-06-18 13:00:00,71.13,71.13,70.9,70.91,19434.0,65.6972,65.6972,65.4847,65.494,19434.0
2019-06-18 13:10:00,70.89,71.08,70.88,71.0,23591.0,65.4755,65.651,65.4663,65.5771,23591.0
2019-06-18 13:20:00,71.01,71.27,71.01,71.27,11794.0,65.5863,65.8265,65.5863,65.8265,11794.0
2019-06-18 13:30:00,71.3,71.41,71.3,71.39,6371.0,65.8542,65.9558,65.8542,65.9373,6371.0
2019-06-18 13:40:00,71.39,71.39,71.29,71.32,4408.0,65.9373,65.9373,65.8449,65.8726,4408.0
2019-06-18 13:50:00,71.3,71.44,71.27,71.41,22934.0,65.8542,65.9835,65.8265,65.9558,22934.0
2019-06-18 14:00:00,71.43,71.46,71.37,71.4,25571.0,65.9742,66.002,65.9188,65.9465,25571.0
2019-06-18 14:10:00,71.4,71.46,71.37,71.38,15975.0,65.9465,66.002,65.9188,65.9281,15975.0
2019-06-18 14:20:00,71.37,71.49,71.32,71.44,42864.0,65.9188,66.0297,65.8726,65.9835,42864.0
2019-06-18 14:30:00,71.43,71.48,71.36,71.38,19430.0,65.9742,66.0204,65.9096,65.9281,19430.0
2019-06-18 14:40:00,71.36,71.42,71.21,71.22,18068.0,65.9096,65.965,65.771,65.7803,18068.0
2019-06-18 14:50:00,71.22,71.33,71.18,71.28,11892.0,65.7803,65.8819,65.7433,65.8357,11892.0
2019-06-18 15:00:00,71.26,71.28,71.14,71.19,17284.0,65.8172,65.8357,65.7064,65.7526,17284.0
2019-06-18 15:10:00,71.21,71.23,71.13,71.21,17156.0,65.771,65.7895,65.6972,65.771,17156.0
2019-06-18 15:20:00,71.23,71.24,71.07,71.08,18397.0,65.7895,65.7988,65.6417,65.651,18397.0
2019-06-18 15:30:00,71.07,71.07,70.84,70.88,30554.0,65.6417,65.6417,65.4293,65.4663,30554.0
2019-06-18 15:40:00,70.85,70.96,70.78,70.88,32811.0,65.4385,65.5401,65.3739,65.4663,32811.0
2019-06-18 15:50:00,70.88,70.92,70.73,70.77,77080.0,65.4663,65.5032,65.3277,65.3647,77080.0
2019-06-19 09:30:00,71.12,71.17,70.38,70.64,67717.0,65.6879,65.7341,65.0044,65.2446,67717.0
2019-06-19 09:40:00,70.63,70.72,70.12,70.16,17505.0,65.2353,65.3185,64.7643,64.8012,17505.0
2019-06-19 09:50:00,70.17,70.34,69.69,69.73,40175.0,64.8105,64.9675,64.3671,64.4041,40175.0
2019-06-19 10:00:00,69.69,70.0,69.62,69.96,36625.0,64.3671,64.6535,64.3025,64.6165,36625.0
2019-06-19 10:10:00,69.94,69.95,69.0,69.05,80967.0,64.5981,64.6073,63.7298,63.776,80967.0
2019-06-19 10:20:00,69.09,69.5,68.98,69.11,61641.0,63.813,64.1917,63.7114,63.8314,61641.0
2019-06-19 10:30:00,69.2,69.31,68.77,68.97,40254.0,63.9146,64.0162,63.5174,63.7021,40254.0
2019-06-19 10:40:00,68.95,68.97,68.41,68.53,41018.0,63.6837,63.7021,63.1849,63.2957,41018.0
2019-06-19 10:50:00,68.53,68.7,68.44,68.65,50214.0,63.2957,63.4528,63.2126,63.4066,50214.0
2019-06-19 11:00:00,68.67,68.98,68.58,68.8,37403.0,63.4251,63.7114,63.3419,63.5451,37403.0
2019-06-19 11:10:00,68.78,68.83,68.68,68.78,32478.0,63.5267,63.5728,63.4343,63.5267,32478.0
2019-06-19 11:20:00,68.77,69.33,68.77,69.33,27350.0,63.5174,64.0346,63.5174,64.0346,27350.0
2019-06-19 11:30:00,69.36,69.52,69.35,69.4,18176.0,64.0624,64.2101,64.0531,64.0993,18176.0
2019-06-19 11:40:00,69.35,69.4,69.25,69.25,18674.0,64.0531,64.0993,63.9608,63.9608,18674.0
2019-06-19 11:50:00,69.21,69.33,69.09,69.17,15253.0,63.9238,64.0346,63.813,63.8869,15253.0
2019-06-19 12:00:00,69.2,69.42,69.17,69.31,15822.0,63.9146,64.1178,63.8869,64.0162,15822.0
2019-06-19 12:10:00,69.34,69.34,69.16,69.21,23032.0,64.0439,64.0439,63.8776,63.9238,23032.0
2019-06-19 12:20:00,69.22,69.24,69.13,69.17,15149.0,63.933,63.9515,63.8499,63.8869,15149.0
2019-06-19 12:30:00,69.17,69.18,68.9,68.99,19629.0,63.8869,63.8961,63.6375,63.7206,19629.0
2019-06-19 12:40:00,69.01,69.2,68.99,69.12,9038.0,63.7391,63.9146,63.7206,63.8407,9038.0
2019-06-19 12:50:00,69.19,69.23,69.11,69.23,7276.0,63.9053,63.9423,63.8314,63.9423,7276.0
2019-06-19 13:00:00,69.22,69.29,69.17,69.2,17607.0,63.933,63.9977,63.8869,63.9146,17607.0
2019-06-19 13:10:00,69.23,69.24,69.05,69.08,13359.0,63.9423,63.9515,63.776,63.8037,13359.0
2019-06-19 13:20:00,69.07,69.08,69.02,69.02,12805.0,63.7945,63.8037,63.7483,63.7483,12805.0
2019-06-19 13:30:00,69.03,69.07,68.98,69.03,12735.0,63.7576,63.7945,63.7114,63.7576,12735.0
2019-06-19 13:40:00,69.04,69.05,68.98,69.03,8106.0,63.7668,63.776,63.7114,63.7576,8106.0
2019-06-19 13:50:00,69.04,69.13,68.93,69.13,30262.0,63.7668,63.8499,63.6652,63.8499,30262.0
2019-06-19 14:00:00,69.15,69.4,68.94,69.05,35433.0,63.8684,64.0993,63.6744,63.776,35433.0
2019-06-19 14:10:00,69.05,69.1,68.87,68.87,29710.0,63.776,63.8222,63.6098,63.6098,29710.0
2019-06-19 14:20:00,68.84,68.84,68.17,68.22,41507.0,63.5821,63.5821,62.9632,63.0094,41507.0
2019-06-19 14:30:00,68.24,68.41,68.17,68.19,49268.0,63.0279,63.1849,62.9632,62.9817,49268.0
2019-06-19 14:40:00,68.2,68.44,68.2,68.37,25615.0,62.991,63.2126,62.991,63.148,25615.0
2019-06-19 14:50:00,68.37,68.55,68.34,68.5,18166.0,63.148,63.3142,63.1203,63.268,18166.0
2019-06-19 15:00:00,68.5,68.65,68.46,68.57,29459.0,63.268,63.4066,63.2311,63.3327,29459.0
2019-06-19 15:10:00,68.57,68.65,68.51,68.56,23397.0,63.3327,63.4066,63.2773,63.3235,23397.0
2019-06-19 15:20:00,68.57,68.62,68.46,68.49,19343.0,63.3327,63.3789,63.2311,63.2588,19343.0
2019-06-19 15:30:00,68.5,68.82,68.49,68.8,50893.0,63.268,63.5636,63.2588,63.5451,50893.0
2019-06-19 15:40:00,68.79,69.05,68.77,68.98,75219.0,63.5359,63.776,63.5174,63.7114,75219.0
2019-06-19 15:50:00,68.98,69.06,68.91,68.93,150672.0,63.7114,63.7853,63.6467,63.6652,150672.0
2019-06-20 09:30:00,69.9,70.18,68.59,69.03,98624.0,64.5611,64.8197,63.3512,63.7576,98624.0
2019-06-20 09:40:00,69.01,69.1,68.26,68.86,96193.0,63.7391,63.8222,63.0464,63.6005,96193.0
2019-06-20 09:50:00,68.86,69.46,68.8,69.17,49555.0,63.6005,64.1547,63.5451,63.8869,49555.0
2019-06-20 10:00:00,69.19,69.37,68.92,68.93,106945.0,63.9053,64.0716,63.656,63.6652,106945.0
2019-06-20 10:10:00,68.93,69.1,68.9,69.0,43019.0,63.6652,63.8222,63.6375,63.7298,43019.0
2019-06-20 10:20:00,69.0,69.1,68.89,68.93,32117.0,63.7298,63.8222,63.6282,63.6652,32117.0
2019-06-20 10:30:00,68.94,69.17,68.9,69.01,32923.0,63.6744,63.8869,63.6375,63.7391,32923.0
2019-06-20 10:40:00,69.01,69.01,68.49,68.63,70493.0,63.7391,63.7391,63.2588,63.3881,70493.0
2019-06-20 10:50:00,68.61,68.89,68.5,68.63,41111.0,63.3696,63.6282,63.268,63.3881,41111.0
2019-06-20 11:00:00,68.63,68.75,68.57,68.64,47199.0,63.3881,63.4989,63.3327,63.3973,47199.0
2019-06-20 11:10:00,68.66,68.74,68.47,68.48,41211.0,63.4158,63.4897,63.2403,63.2496,41211.0
2019-06-20 11:20:00,68.48,68.61,68.46,68.56,45940.0,63.2496,63.3696,63.2311,63.3235,45940.0
2019-06-20 11:30:00,68.56,68.56,68.2,68.23,36115.0,63.3235,63.3235,62.991,63.0187,36115.0
2019-06-20 11:40:00,68.24,68.54,68.24,68.45,30741.0,63.0279,63.305,63.0279,63.2219,30741.0
2019-06-20 11:50:00,68.46,68.57,68.46,68.5,16334.0,63.2311,63.3327,63.2311,63.268,16334.0
2019-06-20 12:00:00,68.48,68.83,68.45,68.81,27234.0,63.2496,63.5728,63.2219,63.5544,27234.0
2019-06-20 12:10:00,68.79,68.85,68.72,68.78,23891.0,63.5359,63.5913,63.4712,63.5267,23891.0
2019-06-20 12:20:00,68.77,68.97,68.73,68.93,13703.0,63.5174,63.7021,63.4805,63.6652,13703.0
2019-06-20 12:30:00,68.92,68.97,68.69,68.72,19195.0,63.656,63.7021,63.4435,63.4712,19195.0
2019-06-20 12:40:00,68.69,68.72,68.55,68.62,35388.0,63.4435,63.4712,63.3142,63.3789,35388.0
2019-06-20 12:50:00,68.63,68.92,68.6,68.92,20129.0,63.3881,63.656,63.3604,63.656,20129.0
2019-06-20 13:00:00,68.92,69.06,68.91,69.01,18067.0,63.656,63.7853,63.6467,63.7391,18067.0
2019-06-20 13:10:00,69.02,69.18,69.0,69.0,19461.0,63.7483,63.8961,63.7298,63.7298,19461.0
2019-06-20 13:20:00,68.99,69.01,68.9,68.96,7357.0,63.7206,63.7391,63.6375,63.6929,7357.0
2019-06-20 13:30:00,68.95,68.98,68.87,68.91,8832.0,63.6837,63.7114,63.6098,63.6467,8832.0
2019-06-20 13:40:00,68.89,69.01,68.86,68.92,13981.0,63.6282,63.7391,63.6005,63.656,13981.0
2019-06-20 13:50:00,68.95,69.03,68.92,69.03,14981.0,63.6837,63.7576,63.656,63.7576,14981.0
2019-06-20 14:00:00,69.02,69.2,69.01,69.1,18028.0,63.7483,63.9146,63.7391,63.8222,18028.0
2019-06-20 14:10:00,69.11,69.15,69.07,69.08,22513.0,63.8314,63.8684,63.7945,63.8037,22513.0
2019-06-20 14:20:00,69.09,69.16,69.06,69.11,24775.0,63.813,63.8776,63.7853,63.8314,24775.0
2019-06-20 14:30:00,69.1,69.22,69.03,69.21,21111.0,63.8222,63.933,63.7576,63.9238,21111.0
2019-06-20 14:40:00,69.22,69.25,69.14,69.18,33090.0,63.933,63.9608,63.8592,63.8961,33090.0
2019-06-20 14:50:00,69.18,69.18,69.04,69.17,19416.0,63.8961,63.8961,63.7668,63.8869,19416.0
2019-06-20 15:00:00,69.17,69.23,69.1,69.19,23667.0,63.8869,63.9423,63.8222,63.9053,23667.0
2019-06-20 15:10:00,69.19,69.32,69.12,69.3,40147.0,63.9053,64.0254,63.8407,64.0069,40147.0
2019-06-20 15:20:00,69.29,69.3,69.16,69.22,50444.0,63.9977,64.0069,63.8776,63.933,50444.0
2019-06-20 15:30:00,69.21,69.22,69.12,69.2,37793.0,63.9238,63.933,63.8407,63.9146,37793.0
2019-06-20 15:40:00,69.2,69.34,69.17,69.31,48180.0,63.9146,64.0439,63.8869,64.0162,48180.0
2019-06-20 15:50:00,69.32,69.56,69.31,69.48,114994.0,64.0254,64.2471,64.0162,64.1732,114994.0
2019-06-21 09:30:00,69.01,69.14,68.0,68.17,202951.0,63.7391,63.8592,62.8062,62.9632,202951.0
2019-06-21 09:40:00,68.2,68.46,67.25,67.32,83091.0,62.991,63.2311,62.1135,62.1782,83091.0
2019-06-21 09:50:00,67.36,67.73,67.36,67.66,35112.0,62.2151,62.5568,62.2151,62.4922,35112.0
2019-06-21 10:00:00,67.64,67.71,67.33,67.47,24098.0,62.4737,62.5384,62.1874,62.3167,24098.0
2019-06-21 10:10:00,67.45,67.54,67.33,67.45,25199.0,62.2982,62.3814,62.1874,62.2982,25199.0
2019-06-21 10:20:00,67.47,67.62,67.41,67.55,16398.0,62.3167,62.4553,62.2613,62.3906,16398.0
2019-06-21 10:30:00,67.53,67.58,67.47,67.5,15181.0,62.3721,62.4183,62.3167,62.3444,15181.0
2019-06-21 10:40:00,67.5,67.84,67.42,67.78,22478.0,62.3444,62.6584,62.2705,62.603,22478.0
2019-06-21 10:50:00,67.79,67.98,67.77,67.98,18781.0,62.6123,62.7878,62.5938,62.7878,18781.0
2019-06-21 11:00:00,67.96,68.04,67.93,68.01,39229.0,62.7693,62.8432,62.7416,62.8155,39229.0
2019-06-21 11:10:00,67.98,67.98,67.65,67.65,26618.0,62.7878,62.7878,62.483,62.483,26618.0
2019-06-21 11:20:00,67.63,67.85,67.63,67.75,40872.0,62.4645,62.6677,62.4645,62.5753,40872.0
2019-06-21 11:30:00,67.74,67.76,67.61,67.64,30436.0,62.5661,62.5846,62.446,62.4737,30436.0
2019-06-21 11:40:00,67.63,67.7,67.57,67.59,15695.0,62.4645,62.5291,62.4091,62.4275,15695.0
2019-06-21 11:50:00,67.58,67.75,67.54,67.75,9481.0,62.4183,62.5753,62.3814,62.5753,9481.0
2019-06-21 12:00:00,67.73,67.89,67.69,67.83,18641.0,62.5568,62.7046,62.5199,62.6492,18641.0
2019-06-21 12:10:00,67.86,67.93,67.74,67.75,12905.0,62.6769,62.7416,62.5661,62.5753,12905.0
2019-06-21 12:20:00,67.79,67.82,67.71,67.73,11674.0,62.6123,62.64,62.5384,62.5568,11674.0
2019-06-21 12:30:00,67.75,68.01,67.73,68.01,9571.0,62.5753,62.8155,62.5568,62.8155,9571.0
2019-06-21 12:40:00,68.0,68.13,67.97,68.13,17049.0,62.8062,62.9263,62.7785,62.9263,17049.0
2019-06-21 12:50:00,68.11,68.23,68.07,68.12,14928.0,62.9078,63.0187,62.8709,62.9171,14928.0
2019-06-21 13:00:00,68.11,68.17,67.93,68.02,19679.0,62.9078,62.9632,62.7416,62.8247,19679.0
2019-06-21 13:10:00,68.02,68.06,67.93,67.94,13885.0,62.8247,62.8616,62.7416,62.7508,13885.0
2019-06-21 13:20:00,67.95,68.03,67.87,67.91,36898.0,62.76,62.8339,62.6862,62.7231,36898.0
2019-06-21 13:30:00,67.92,67.92,67.8,67.8,8316.0,62.7323,62.7323,62.6215,62.6215,8316.0
2019-06-21 13:40:00,67.8,68.03,67.79,67.98,24778.0,62.6215,62.8339,62.6123,62.7878,24778.0
2019-06-21 13:50:00,67.99,68.1,67.98,68.0,20946.0,62.797,62.8986,62.7878,62.8062,20946.0
2019-06-21 14:00:00,68.02,68.04,67.9,68.01,9547.0,62.8247,62.8432,62.7139,62.8155,9547.0
2019-06-21 14:10:00,68.01,68.1,67.97,68.09,11087.0,62.8155,62.8986,62.7785,62.8894,11087.0
2019-06-21 14:20:00,68.08,68.08,67.98,68.03,16061.0,62.8801,62.8801,62.7878,62.8339,16061.0
2019-06-21 14:30:00,68.01,68.06,67.98,68.02,12992.0,62.8155,62.8616,62.7878,62.8247,12992.0
2019-06-21 14:40:00,68.03,68.11,67.98,68.09,8953.0,62.8339,62.9078,62.7878,62.8894,8953.0
2019-06-21 14:50:00,68.08,68.29,68.08,68.27,11822.0,62.8801,63.0741,62.8801,63.0556,11822.0
2019-06-21 15:00:00,68.28,68.31,68.19,68.3,12273.0,63.0648,63.0925,62.9817,63.0833,12273.0
2019-06-21 15:10:00,68.31,68.37,68.26,68.26,19068.0,63.0925,63.148,63.0464,63.0464,19068.0
2019-06-21 15:20:00,68.26,68.32,68.18,68.26,13474.0,63.0464,63.1018,62.9725,63.0464,13474.0
2019-06-21 15:30:00,68.27,68.4,68.19,68.4,27654.0,63.0556,63.1757,62.9817,63.1757,27654.0
2019-06-21 15:40:00,68.42,68.51,68.36,68.38,53048.0,63.1941,63.2773,63.1387,63.1572,53048.0
2019-06-21 15:50:00,68.45,68.46,68.26,68.33,141735.0,63.2219,63.2311,63.0464,63.111,141735.0
2019-06-24 09:30:00,68.27,68.86,67.7,67.87,42423.0,63.0556,63.6005,62.5291,62.6862,42423.0
2019-06-24 09:40:00,67.9,67.99,67.67,67.76,18461.0,62.7139,62.797,62.5014,62.5846,18461.0
2019-06-24 09:50:00,67.76,67.97,67.59,67.84,26943.0,62.5846,62.7785,62.4275,62.6584,26943.0
2019-06-24 10:00:00,67.87,68.28,67.86,68.12,36192.0,62.6862,63.0648,62.6769,62.9171,36192.0
2019-06-24 10:10:00,68.15,68.36,68.06,68.06,20848.0,62.9448,63.1387,62.8616,62.8616,20848.0
2019-06-24 10:20:00,68.04,68.09,67.82,67.83,31907.0,62.8432,62.8894,62.64,62.6492,31907.0
2019-06-24 10:30:00,67.84,68.12,67.81,67.96,37059.0,62.6584,62.9171,62.6307,62.7693,37059.0
2019-06-24 10:40:00,67.95,68.07,67.89,67.94,10849.0,62.76,62.8709,62.7046,62.7508,10849.0
2019-06-24 10:50:00,67.94,68.0,67.86,67.94,13699.0,62.7508,62.8062,62.6769,62.7508,13699.0
2019-06-24 11:00:00,67.93,67.95,67.81,67.86,11460.0,62.7416,62.76,62.6307,62.6769,11460.0
2019-06-24 11:10:00,67.88,67.89,67.78,67.81,6883.0,62.6954,62.7046,62.603,62.6307,6883.0
2019-06-24 11:20:00,67.79,68.0,67.76,67.98,14497.0,62.6123,62.8062,62.5846,62.7878,14497.0
2019-06-24 11:30:00,67.98,68.11,67.93,68.07,17644.0,62.7878,62.9078,62.7416,62.8709,17644.0
2019-06-24 11:40:00,68.09,68.2,68.02,68.05,28941.0,62.8894,62.991,62.8247,62.8524,28941.0
2019-06-24 11:50:00,68.07,68.11,67.88,67.9,11466.0,62.8709,62.9078,62.6954,62.7139,11466.0
2019-06-24 12:00:00,67.91,67.93,67.79,67.9,9303.0,62.7231,62.7416,62.6123,62.7139,9303.0
2019-06-24 12:10:00,67.88,68.0,67.85,67.98,8261.0,62.6954,62.8062,62.6677,62.7878,8261.0
2019-06-24 12:20:00,67.96,68.04,67.92,67.92,12958.0,62.7693,62.8432,62.7323,62.7323,12958.0
2019-06-24 12:30:00,67.91,67.91,67.69,67.69,31986.0,62.7231,62.7231,62.5199,62.5199,31986.0
2019-06-24 12:40:00,67.68,67.77,67.67,67.75,8795.0,62.5107,62.5938,62.5014,62.5753,8795.0
2019-06-24 12:50:00,67.77,67.83,67.73,67.77,10973.0,62.5938,62.6492,62.5568,62.5938,10973.0
2019-06-24 13:00:00,67.76,67.83,67.64,67.67,10651.0,62.5846,62.6492,62.4737,62.5014,10651.0
2019-06-24 13:10:00,67.68,67.72,67.59,67.64,13410.0,62.5107,62.5476,62.4275,62.4737,13410.0
2019-06-24 13:20:00,67.62,67.64,67.57,67.6,9450.0,62.4553,62.4737,62.4091,62.4368,9450.0
2019-06-24 13:30:00,67.62,67.73,67.58,67.73,9135.0,62.4553,62.5568,62.4183,62.5568,9135.0
2019-06-24 13:40:00,67.72,67.77,67.6,67.69,8797.0,62.5476,62.5938,62.4368,62.5199,8797.0
2019-06-24 13:50:00,67.65,67.81,67.6,67.81,7439.0,62.483,62.6307,62.4368,62.6307,7439.0
2019-06-24 14:00:00,67.8,67.83,67.73,67.74,13058.0,62.6215,62.6492,62.5568,62.5661,13058.0
2019-06-24 14:10:00,67.74,67.85,67.73,67.77,11039.0,62.5661,62.6677,62.5568,62.5938,11039.0
2019-06-24 14:20:00,67.78,67.81,67.71,67.74,11638.0,62.603,62.6307,62.5384,62.5661,11638.0
2019-06-24 14:30:00,67.76,68.04,67.69,68.01,26815.0,62.5846,62.8432,62.5199,62.8155,26815.0
2019-06-24 14:40:00,68.02,68.15,67.99,68.12,13559.0,62.8247,62.9448,62.797,62.9171,13559.0
2019-06-24 14:50:00,68.14,68.24,68.1,68.24,13274.0,62.9355,63.0279,62.8986,63.0279,13274.0
2019-06-24 15:00:00,68.25,68.27,68.19,68.24,10813.0,63.0371,63.0556,62.9817,63.0279,10813.0
2019-06-24 15:10:00,68.25,68.29,68.16,68.16,12786.0,63.0371,63.0741,62.954,62.954,12786.0
2019-06-24 15:20:00,68.13,68.21,68.02,68.03,24527.0,62.9263,63.0002,62.8247,62.8339,24527.0
2019-06-24 15:30:00,68.02,68.03,67.94,67.98,30849.0,62.8247,62.8339,62.7508,62.7878,30849.0
2019-06-24 15:40:00,67.97,68.01,67.91,67.93,26220.0,62.7785,62.8155,62.7231,62.7416,26220.0
2019-06-24 15:50:00,67.94,68.01,67.9,67.99,58047.0,62.7508,62.8155,62.7139,62.797,58047.0
2019-06-25 09:30:00,68.15,68.37,67.68,67.95,32746.0,62.9448,63.148,62.5107,62.76,32746.0
2019-06-25 09:40:00,67.86,67.95,67.63,67.65,16985.0,62.6769,62.76,62.4645,62.483,16985.0
2019-06-25 09:50:00,67.68,67.91,67.67,67.86,19360.0,62.5107,62.7231,62.5014,62.6769,19360.0
2019-06-25 10:00:00,67.87,68.24,67.86,68.21,37343.0,62.6862,63.0279,62.6769,63.0002,37343.0
2019-06-25 10:10:00,68.22,68.33,68.16,68.16,21299.0,63.0094,63.111,62.954,62.954,21299.0
2019-06-25 10:20:00,68.14,68.23,68.03,68.14,33745.0,62.9355,63.0187,62.8339,62.9355,33745.0
2019-06-25 10:30:00,68.18,68.38,68.15,68.36,21196.0,62.9725,63.1572,62.9448,63.1387,21196.0
2019-06-25 10:40:00,68.37,68.43,68.29,68.31,21611.0,63.148,63.2034,63.0741,63.0925,21611.0
2019-06-25 10:50:00,68.3,68.42,68.16,68.22,24201.0,63.0833,63.1941,62.954,63.0094,24201.0
2019-06-25 11:00:00,68.25,68.27,67.98,68.06,45575.0,63.0371,63.0556,62.7878,62.8616,45575.0
2019-06-25 11:10:00,68.06,68.13,68.0,68.07,33773.0,62.8616,62.9263,62.8062,62.8709,33773.0
2019-06-25 11:20:00,68.07,68.11,67.94,67.97,21949.0,62.8709,62.9078,62.7508,62.7785,21949.0
2019-06-25 11:30:00,67.97,68.0,67.86,67.9,29637.0,62.7785,62.8062,62.6769,62.7139,29637.0
2019-06-25 11:40:00,67.9,67.96,67.84,67.9,29455.0,62.7139,62.7693,62.6584,62.7139,29455.0
2019-06-25 11:50:00,67.9,68.0,67.86,68.0,10947.0,62.7139,62.8062,62.6769,62.8062,10947.0
2019-06-25 12:00:00,67.97,68.02,67.92,67.93,23186.0,62.7785,62.8247,62.7323,62.7416,23186.0
2019-06-25 12:10:00,67.94,67.97,67.88,67.96,11641.0,62.7508,62.7785,62.6954,62.7693,11641.0
2019-06-25 12:20:00,67.93,67.94,67.84,67.92,12195.0,62.7416,62.7508,62.6584,62.7323,12195.0
2019-06-25 12:30:00,67.92,67.95,67.64,67.67,35012.0,62.7323,62.76,62.4737,62.5014,35012.0
2019-06-25 12:40:00,67.67,67.8,67.64,67.8,17993.0,62.5014,62.6215,62.4737,62.6215,17993.0
2019-06-25 12:50:00,67.78,68.02,67.74,68.01,17326.0,62.603,62.8247,62.5661,62.8155,17326.0
2019-06-25 13:00:00,67.99,67.99,67.81,67.99,15159.0,62.797,62.797,62.6307,62.797,15159.0
2019-06-25 13:10:00,68.03,68.09,67.98,68.04,23456.0,62.8339,62.8894,62.7878,62.8432,23456.0
2019-06-25 13:20:00,68.02,68.09,67.89,67.96,47537.0,62.8247,62.8894,62.7046,62.7693,47537.0
2019-06-25 13:30:00,67.95,68.0,67.78,67.81,18163.0,62.76,62.8062,62.603,62.6307,18163.0
2019-06-25 13:40:00,67.81,67.85,67.52,67.79,30579.0,62.6307,62.6677,62.3629,62.6123,30579.0
2019-06-25 13:50:00,67.78,67.85,67.72,67.82,20399.0,62.603,62.6677,62.5476,62.64,20399.0
2019-06-25 14:00:00,67.8,68.08,67.8,68.02,12102.0,62.6215,62.8801,62.6215,62.8247,12102.0
2019-06-25 14:10:00,68.03,68.07,67.95,67.98,19786.0,62.8339,62.8709,62.76,62.7878,19786.0
2019-06-25 14:20:00,67.98,68.03,67.89,67.89,16145.0,62.7878,62.8339,62.7046,62.7046,16145.0
2019-06-25 14:30:00,67.89,67.94,67.79,67.79,15955.0,62.7046,62.7508,62.6123,62.6123,15955.0
2019-06-25 14:40:00,67.78,67.81,67.66,67.81,11812.0,62.603,62.6307,62.4922,62.6307,11812.0
2019-06-25 14:50:00,67.81,67.94,67.77,67.91,12266.0,62.6307,62.7508,62.5938,62.7231,12266.0
2019-06-25 15:00:00,67.9,67.98,67.82,67.88,22146.0,62.7139,62.7878,62.64,62.6954,22146.0
2019-06-25 15:10:00,67.87,67.88,67.72,67.75,16359.0,62.6862,62.6954,62.5476,62.5753,16359.0
2019-06-25 15:20:00,67.78,67.9,67.77,67.88,17518.0,62.603,62.7139,62.5938,62.6954,17518.0
2019-06-25 15:30:00,67.9,68.01,67.84,67.88,26427.0,62.7139,62.8155,62.6584,62.6954,26427.0
2019-06-25 15:40:00,67.87,67.92,67.78,67.9,39822.0,62.6862,62.7323,62.603,62.7139,39822.0
2019-06-25 15:50:00,67.91,67.93,67.71,67.78,141848.0,62.7231,62.7416,62.5384,62.603,141848.0
2019-06-26 09:30:00,68.22,68.69,68.12,68.26,36411.0,63.0094,63.4435,62.9171,63.0464,36411.0
2019-06-26 09:40:00,68.24,68.27,68.01,68.08,14383.0,63.0279,63.0556,62.8155,62.8801,14383.0
2019-06-26 09:50:00,68.07,68.61,68.07,68.34,27649.0,62.8709,63.3696,62.8709,63.1203,27649.0
2019-06-26 10:00:00,68.34,68.48,68.2,68.29,29938.0,63.1203,63.2496,62.991,63.0741,29938.0
2019-06-26 10:10:00,68.27,68.42,68.2,68.33,16210.0,63.0556,63.1941,62.991,63.111,16210.0
2019-06-26 10:20:00,68.34,68.35,68.19,68.33,33511.0,63.1203,63.1295,62.9817,63.111,33511.0
2019-06-26 10:30:00,68.35,68.39,68.16,68.27,35276.0,63.1295,63.1664,62.954,63.0556,35276.0
2019-06-26 10:40:00,68.22,68.3,68.17,68.27,12006.0,63.0094,63.0833,62.9632,63.0556,12006.0
2019-06-26 10:50:00,68.25,68.29,68.14,68.23,31727.0,63.0371,63.0741,62.9355,63.0187,31727.0
2019-06-26 11:00:00,68.22,68.51,68.15,68.51,71526.0,63.0094,63.2773,62.9448,63.2773,71526.0
2019-06-26 11:10:00,68.47,68.73,68.44,68.66,20937.0,63.2403,63.4805,63.2126,63.4158,20937.0
2019-06-26 11:20:00,68.67,68.75,68.51,68.59,14684.0,63.4251,63.4989,63.2773,63.3512,14684.0
2019-06-26 11:30:00,68.56,68.66,68.47,68.54,22951.0,63.3235,63.4158,63.2403,63.305,22951.0
2019-06-26 11:40:00,68.57,68.72,68.47,68.68,25608.0,63.3327,63.4712,63.2403,63.4343,25608.0
2019-06-26 11:50:00,68.68,68.77,68.62,68.73,31657.0,63.4343,63.5174,63.3789,63.4805,31657.0
2019-06-26 12:00:00,68.71,68.72,68.58,68.59,16523.0,63.462,63.4712,63.3419,63.3512,16523.0
2019-06-26 12:10:00,68.55,68.85,68.55,68.67,23598.0,63.3142,63.5913,63.3142,63.4251,23598.0
2019-06-26 12:20:00,68.66,68.72,68.57,68.62,24621.0,63.4158,63.4712,63.3327,63.3789,24621.0
2019-06-26 12:30:00,68.64,68.72,68.62,68.69,8174.0,63.3973,63.4712,63.3789,63.4435,8174.0
2019-06-26 12:40:00,68.64,68.73,68.61,68.68,10587.0,63.3973,63.4805,63.3696,63.4343,10587.0
2019-06-26 12:50:00,68.68,68.71,68.6,68.61,13973.0,63.4343,63.462,63.3604,63.3696,13973.0
2019-06-26 13:00:00,68.6,68.64,68.57,68.6,8188.0,63.3604,63.3973,63.3327,63.3604,8188.0
2019-06-26 13:10:00,68.6,68.69,68.56,68.63,10562.0,63.3604,63.4435,63.3235,63.3881,10562.0
2019-06-26 13:20:00,68.61,68.71,68.6,68.67,14419.0,63.3696,63.462,63.3604,63.4251,14419.0
2019-06-26 13:30:00,68.67,68.7,68.62,68.65,10346.0,63.4251,63.4528,63.3789,63.4066,10346.0
2019-06-26 13:40:00,68.64,68.7,68.58,68.65,11585.0,63.3973,63.4528,63.3419,63.4066,11585.0
2019-06-26 13:50:00,68.66,68.74,68.62,68.64,18246.0,63.4158,63.4897,63.3789,63.3973,18246.0
2019-06-26 14:00:00,68.67,68.89,68.66,68.85,14863.0,63.4251,63.6282,63.4158,63.5913,14863.0
2019-06-26 14:10:00,68.87,69.0,68.8,69.0,12966.0,63.6098,63.7298,63.5451,63.7298,12966.0
2019-06-26 14:20:00,69.01,69.1,68.99,69.08,14222.0,63.7391,63.8222,63.7206,63.8037,14222.0
2019-06-26 14:30:00,69.06,69.14,69.0,69.07,14166.0,63.7853,63.8592,63.7298,63.7945,14166.0
2019-06-26 14:40:00,69.06,69.13,68.97,69.08,13898.0,63.7853,63.8499,63.7021,63.8037,13898.0
2019-06-26 14:50:00,69.07,69.21,69.0,69.2,14005.0,63.7945,63.9238,63.7298,63.9146,14005.0
2019-06-26 15:00:00,69.19,69.2,69.05,69.12,17541.0,63.9053,63.9146,63.776,63.8407,17541.0
2019-06-26 15:10:00,69.12,69.21,69.1,69.19,16490.0,63.8407,63.9238,63.8222,63.9053,16490.0
2019-06-26 15:20:00,69.19,69.31,69.18,69.2,24506.0,63.9053,64.0162,63.8961,63.9146,24506.0
2019-06-26 15:30:00,69.19,69.21,69.12,69.14,25876.0,63.9053,63.9238,63.8407,63.8592,25876.0
2019-06-26 15:40:00,69.14,69.25,69.12,69.25,37731.0,63.8592,63.9608,63.8407,63.9608,37731.0
2019-06-26 15:50:00,69.26,69.4,69.12,69.18,106477.0,63.97,64.0993,63.8407,63.8961,106477.0
2019-06-27 09:30:00,69.61,70.1,69.45,69.98,45172.0,64.2933,64.7458,64.1455,64.635,45172.0
2019-06-27 09:40:00,69.99,70.53,69.99,70.52,18993.0,64.6442,65.143,64.6442,65.1338,18993.0
2019-06-27 09:50:00,70.54,70.62,70.42,70.48,10877.0,65.1522,65.2261,65.0414,65.0968,10877.0
2019-06-27 10:00:00,70.5,70.74,70.41,70.69,13120.0,65.1153,65.3369,65.0322,65.2908,13120.0
2019-06-27 10:10:00,70.64,70.74,70.46,70.64,20520.0,65.2446,65.3369,65.0783,65.2446,20520.0
2019-06-27 10:20:00,70.62,70.97,70.62,70.73,40176.0,65.2261,65.5494,65.2261,65.3277,40176.0
2019-06-27 10:30:00,70.73,70.78,70.58,70.58,7651.0,65.3277,65.3739,65.1892,65.1892,7651.0
2019-06-27 10:40:00,70.54,70.72,70.53,70.67,7670.0,65.1522,65.3185,65.143,65.2723,7670.0
2019-06-27 10:50:00,70.66,70.9,70.66,70.74,10201.0,65.2631,65.4847,65.2631,65.3369,10201.0
2019-06-27 11:00:00,70.76,70.79,70.57,70.57,16627.0,65.3554,65.3831,65.1799,65.1799,16627.0
2019-06-27 11:10:00,70.56,70.71,70.52,70.61,30406.0,65.1707,65.3092,65.1338,65.2169,30406.0
2019-06-27 11:20:00,70.59,70.59,70.43,70.54,10532.0,65.1984,65.1984,65.0506,65.1522,10532.0
2019-06-27 11:30:00,70.54,70.54,70.29,70.37,24357.0,65.1522,65.1522,64.9213,64.9952,24357.0
2019-06-27 11:40:00,70.34,70.38,70.24,70.3,10876.0,64.9675,65.0044,64.8751,64.9306,10876.0
2019-06-27 11:50:00,70.27,70.3,70.07,70.25,15610.0,64.9028,64.9306,64.7181,64.8844,15610.0
2019-06-27 12:00:00,70.28,70.28,70.08,70.11,5966.0,64.9121,64.9121,64.7274,64.7551,5966.0
2019-06-27 12:10:00,70.11,70.19,70.02,70.03,7103.0,64.7551,64.829,64.6719,64.6812,7103.0
2019-06-27 12:20:00,70.0,70.06,69.93,70.0,10857.0,64.6535,64.7089,64.5888,64.6535,10857.0
2019-06-27 12:30:00,70.03,70.03,69.89,69.94,5430.0,64.6812,64.6812,64.5519,64.5981,5430.0
2019-06-27 12:40:00,69.94,69.95,69.81,69.84,6896.0,64.5981,64.6073,64.478,64.5057,6896.0
2019-06-27 12:50:00,69.81,69.92,69.8,69.91,7690.0,64.478,64.5796,64.4687,64.5703,7690.0
2019-06-27 13:00:00,69.89,70.0,69.89,69.97,3809.0,64.5519,64.6535,64.5519,64.6258,3809.0
2019-06-27 13:10:00,69.97,70.05,69.93,69.97,6264.0,64.6258,64.6996,64.5888,64.6258,6264.0
2019-06-27 13:20:00,69.96,70.04,69.96,70.01,5694.0,64.6165,64.6904,64.6165,64.6627,5694.0
2019-06-27 13:30:00,70.0,70.04,69.91,69.91,7706.0,64.6535,64.6904,64.5703,64.5703,7706.0
2019-06-27 13:40:00,69.9,70.0,69.85,69.98,10660.0,64.5611,64.6535,64.5149,64.635,10660.0
2019-06-27 13:50:00,69.99,70.04,69.93,69.94,9847.0,64.6442,64.6904,64.5888,64.5981,9847.0
2019-06-27 14:00:00,69.92,69.97,69.91,69.92,4446.0,64.5796,64.6258,64.5703,64.5796,4446.0
2019-06-27 14:10:00,69.92,69.94,69.85,69.88,12397.0,64.5796,64.5981,64.5149,64.5426,12397.0
2019-06-27 14:20:00,69.9,69.94,69.85,69.92,4226.0,64.5611,64.5981,64.5149,64.5796,4226.0
2019-06-27 14:30:00,69.94,69.95,69.71,69.71,9241.0,64.5981,64.6073,64.3856,64.3856,9241.0
2019-06-27 14:40:00,69.71,69.86,69.71,69.78,5034.0,64.3856,64.5242,64.3856,64.4503,5034.0
2019-06-27 14:50:00,69.78,69.8,69.61,69.66,5223.0,64.4503,64.4687,64.2933,64.3394,5223.0
2019-06-27 15:00:00,69.65,69.72,69.6,69.72,7600.0,64.3302,64.3949,64.284,64.3949,7600.0
2019-06-27 15:10:00,69.7,69.72,69.59,69.63,18057.0,64.3764,64.3949,64.2748,64.3117,18057.0
2019-06-27 15:20:00,69.61,69.64,69.48,69.5,16344.0,64.2933,64.321,64.1732,64.1917,16344.0
2019-06-27 15:30:00,69.48,69.57,69.44,69.55,15125.0,64.1732,64.2563,64.1362,64.2378,15125.0
2019-06-27 15:40:00,69.55,69.57,69.5,69.55,23539.0,64.2378,64.2563,64.1917,64.2378,23539.0
2019-06-27 15:50:00,69.55,69.64,69.49,69.51,62526.0,64.2378,64.321,64.1824,64.2009,62526.0
2019-06-28 09:30:00,70.0,70.93,69.86,70.5,38539.0,64.6535,65.5124,64.5242,65.1153,38539.0
2019-06-28 09:40:00,70.52,70.6,70.01,70.09,34109.0,65.1338,65.2076,64.6627,64.7366,34109.0
2019-06-28 09:50:00,70.13,70.13,69.78,69.98,13694.0,64.7735,64.7735,64.4503,64.635,13694.0
2019-06-28 10:00:00,69.97,69.97,69.56,69.63,13538.0,64.6258,64.6258,64.2471,64.3117,13538.0
2019-06-28 10:10:00,69.63,69.76,69.48,69.66,10156.0,64.3117,64.4318,64.1732,64.3394,10156.0
2019-06-28 10:20:00,69.65,69.74,69.53,69.63,13185.0,64.3302,64.4133,64.2194,64.3117,13185.0
2019-06-28 10:30:00,69.65,69.73,69.22,69.22,14354.0,64.3302,64.4041,63.933,63.933,14354.0
2019-06-28 10:40:00,69.19,69.26,68.78,68.82,34070.0,63.9053,63.97,63.5267,63.5636,34070.0
2019-06-28 10:50:00,68.84,68.9,68.37,68.89,89894.0,63.5821,63.6375,63.148,63.6282,89894.0
2019-06-28 11:00:00,68.89,68.98,68.55,68.62,28617.0,63.6282,63.7114,63.3142,63.3789,28617.0
2019-06-28 11:10:00,68.61,68.75,68.45,68.45,58374.0,63.3696,63.4989,63.2219,63.2219,58374.0
2019-06-28 11:20:00,68.45,68.58,68.41,68.51,23617.0,63.2219,63.3419,63.1849,63.2773,23617.0
2019-06-28 11:30:00,68.51,68.67,68.45,68.62,25636.0,63.2773,63.4251,63.2219,63.3789,25636.0
2019-06-28 11:40:00,68.62,68.86,68.62,68.86,42692.0,63.3789,63.6005,63.3789,63.6005,42692.0
2019-06-28 11:50:00,68.87,68.98,68.85,68.95,19393.0,63.6098,63.7114,63.5913,63.6837,19393.0
2019-06-28 12:00:00,68.96,69.25,68.94,69.25,19226.0,63.6929,63.9608,63.6744,63.9608,19226.0
2019-06-28 12:10:00,69.25,69.6,69.25,69.51,19647.0,63.9608,64.284,63.9608,64.2009,19647.0
2019-06-28 12:20:00,69.47,69.65,69.45,69.6,10839.0,64.1639,64.3302,64.1455,64.284,10839.0
2019-06-28 12:30:00,69.61,69.65,69.56,69.6,11794.0,64.2933,64.3302,64.2471,64.284,11794.0
2019-06-28 12:40:00,69.6,69.62,69.5,69.6,17920.0,64.284,64.3025,64.1917,64.284,17920.0
2019-06-28 12:50:00,69.59,69.68,69.58,69.59,9826.0,64.2748,64.3579,64.2655,64.2748,9826.0
2019-06-28 13:00:00,69.59,69.6,69.46,69.57,22489.0,64.2748,64.284,64.1547,64.2563,22489.0
2019-06-28 13:10:00,69.59,69.65,69.58,69.65,11920.0,64.2748,64.3302,64.2655,64.3302,11920.0
2019-06-28 13:20:00,69.65,69.74,69.59,69.71,11465.0,64.3302,64.4133,64.2748,64.3856,11465.0
2019-06-28 13:30:00,69.71,69.86,69.59,69.86,24774.0,64.3856,64.5242,64.2748,64.5242,24774.0
2019-06-28 13:40:00,69.87,69.96,69.85,69.92,19039.0,64.5334,64.6165,64.5149,64.5796,19039.0
2019-06-28 13:50:00,69.94,70.04,69.82,70.02,15912.0,64.5981,64.6904,64.4872,64.6719,15912.0
2019-06-28 14:00:00,70.04,70.04,69.96,70.03,11841.0,64.6904,64.6904,64.6165,64.6812,11841.0
2019-06-28 14:10:00,70.01,70.1,70.01,70.07,15757.0,64.6627,64.7458,64.6627,64.7181,15757.0
2019-06-28 14:20:00,70.08,70.08,69.9,69.98,10867.0,64.7274,64.7274,64.5611,64.635,10867.0
2019-06-28 14:30:00,69.98,69.99,69.87,69.94,30056.0,64.635,64.6442,64.5334,64.5981,30056.0
2019-06-28 14:40:00,69.93,70.1,69.88,70.07,25085.0,64.5888,64.7458,64.5426,64.7181,25085.0
2019-06-28 14:50:00,70.08,70.18,70.03,70.08,18097.0,64.7274,64.8197,64.6812,64.7274,18097.0
2019-06-28 15:00:00,70.09,70.11,70.01,70.07,14818.0,64.7366,64.7551,64.6627,64.7181,14818.0
2019-06-28 15:10:00,70.09,70.16,70.08,70.11,14885.0,64.7366,64.8012,64.7274,64.7551,14885.0
2019-06-28 15:20:00,70.12,70.28,70.08,70.24,17998.0,64.7643,64.9121,64.7274,64.8751,17998.0
2019-06-28 15:30:00,70.26,70.38,70.22,70.3,29752.0,64.8936,65.0044,64.8567,64.9306,29752.0
2019-06-28 15:40:00,70.3,70.3,70.18,70.25,34140.0,64.9306,64.9306,64.8197,64.8844,34140.0
2019-06-28 15:50:00,70.26,70.45,70.08,70.39,157769.0,64.8936,65.0691,64.7274,65.0137,157769.0
2019-07-01 09:30:00,71.2,71.79,71.09,71.19,48126.0,65.7618,66.3067,65.6602,65.7526,48126.0
2019-07-01 09:40:00,71.17,71.46,71.0,71.0,14873.0,65.7341,66.002,65.5771,65.5771,14873.0
2019-07-01 09:50:00,71.0,71.16,70.91,71.04,9209.0,65.5771,65.7249,65.494,65.614,9209.0
2019-07-01 10:00:00,71.13,71.32,70.99,71.11,13145.0,65.6972,65.8726,65.5679,65.6787,13145.0
2019-07-01 10:10:00,71.13,71.2,70.84,70.97,28787.0,65.6972,65.7618,65.4293,65.5494,28787.0
2019-07-01 10:20:00,70.93,71.0,70.59,70.65,6227.0,65.5124,65.5771,65.1984,65.2538,6227.0
2019-07-01 10:30:00,70.65,70.65,70.42,70.5,10902.0,65.2538,65.2538,65.0414,65.1153,10902.0
2019-07-01 10:40:00,70.48,70.6,70.44,70.54,6515.0,65.0968,65.2076,65.0599,65.1522,6515.0
2019-07-01 10:50:00,70.52,70.55,70.07,70.12,20106.0,65.1338,65.1615,64.7181,64.7643,20106.0
2019-07-01 11:00:00,70.17,70.2,69.99,70.02,11648.0,64.8105,64.8382,64.6442,64.6719,11648.0
2019-07-01 11:10:00,70.0,70.02,69.74,69.83,15670.0,64.6535,64.6719,64.4133,64.4965,15670.0
2019-07-01 11:20:00,69.82,69.93,69.78,69.93,9750.0,64.4872,64.5888,64.4503,64.5888,9750.0
2019-07-01 11:30:00,69.94,70.17,69.89,70.17,13653.0,64.5981,64.8105,64.5519,64.8105,13653.0
2019-07-01 11:40:00,70.14,70.16,69.88,69.92,11378.0,64.7828,64.8012,64.5426,64.5796,11378.0
2019-07-01 11:50:00,69.93,70.03,69.91,69.96,8531.0,64.5888,64.6812,64.5703,64.6165,8531.0
2019-07-01 12:00:00,69.95,70.04,69.95,70.01,7216.0,64.6073,64.6904,64.6073,64.6627,7216.0
2019-07-01 12:10:00,70.03,70.16,70.03,70.08,7070.0,64.6812,64.8012,64.6812,64.7274,7070.0
2019-07-01 12:20:00,70.09,70.1,69.96,70.0,8656.0,64.7366,64.7458,64.6165,64.6535,8656.0
2019-07-01 12:30:00,70.0,70.04,69.97,69.97,17937.0,64.6535,64.6904,64.6258,64.6258,17937.0
2019-07-01 12:40:00,69.97,70.03,69.97,70.0,5455.0,64.6258,64.6812,64.6258,64.6535,5455.0
2019-07-01 12:50:00,69.97,70.0,69.89,69.9,9811.0,64.6258,64.6535,64.5519,64.5611,9811.0
2019-07-01 13:00:00,69.91,70.01,69.91,69.98,9043.0,64.5703,64.6627,64.5703,64.635,9043.0
2019-07-01 13:10:00,70.0,70.0,69.8,69.85,9883.0,64.6535,64.6535,64.4687,64.5149,9883.0
2019-07-01 13:20:00,69.87,70.05,69.84,70.05,10416.0,64.5334,64.6996,64.5057,64.6996,10416.0
2019-07-01 13:30:00,70.07,70.22,70.05,70.21,14226.0,64.7181,64.8567,64.6996,64.8474,14226.0
2019-07-01 13:40:00,70.21,70.22,70.08,70.15,7442.0,64.8474,64.8567,64.7274,64.792,7442.0
2019-07-01 13:50:00,70.16,70.25,70.13,70.2,7778.0,64.8012,64.8844,64.7735,64.8382,7778.0
2019-07-01 14:00:00,70.21,70.22,70.04,70.08,6971.0,64.8474,64.8567,64.6904,64.7274,6971.0
2019-07-01 14:10:00,70.08,70.14,70.03,70.09,9920.0,64.7274,64.7828,64.6812,64.7366,9920.0
2019-07-01 14:20:00,70.1,70.14,69.92,69.92,22088.0,64.7458,64.7828,64.5796,64.5796,22088.0
2019-07-01 14:30:00,69.91,70.07,69.9,69.99,9329.0,64.5703,64.7181,64.5611,64.6442,9329.0
2019-07-01 14:40:00,70.0,70.07,69.97,70.03,20661.0,64.6535,64.7181,64.6258,64.6812,20661.0
2019-07-01 14:50:00,70.03,70.16,70.01,70.06,8027.0,64.6812,64.8012,64.6627,64.7089,8027.0
2019-07-01 15:00:00,70.06,70.25,70.06,70.25,10201.0,64.7089,64.8844,64.7089,64.8844,10201.0
2019-07-01 15:10:00,70.26,70.41,70.24,70.32,18138.0,64.8936,65.0322,64.8751,64.949,18138.0
2019-07-01 15:20:00,70.31,70.39,70.28,70.29,9909.0,64.9398,65.0137,64.9121,64.9213,9909.0
2019-07-01 15:30:00,70.29,70.38,70.22,70.38,27848.0,64.9213,65.0044,64.8567,65.0044,27848.0
2019-07-01 15:40:00,70.37,70.4,70.22,70.34,19504.0,64.9952,65.0229,64.8567,64.9675,19504.0
2019-07-01 15:50:00,70.34,70.46,70.27,70.36,85525.0,64.9675,65.0783,64.9028,64.986,85525.0
2019-07-02 09:30:00,70.68,70.68,69.82,69.92,41089.0,65.2815,65.2815,64.4872,64.5796,41089.0
2019-07-02 09:40:00,69.95,70.28,69.67,70.28,22673.0,64.6073,64.9121,64.3487,64.9121,22673.0
2019-07-02 09:50:00,70.25,70.46,70.19,70.34,11139.0,64.8844,65.0783,64.829,64.9675,11139.0
2019-07-02 10:00:00,70.35,70.45,70.22,70.25,11101.0,64.9767,65.0691,64.8567,64.8844,11101.0
2019-07-02 10:10:00,70.29,70.29,70.02,70.02,6089.0,64.9213,64.9213,64.6719,64.6719,6089.0
2019-07-02 10:20:00,69.99,70.13,69.77,70.13,5424.0,64.6442,64.7735,64.441,64.7735,5424.0
2019-07-02 10:30:00,70.16,70.22,70.07,70.08,2600.0,64.8012,64.8567,64.7181,64.7274,2600.0
2019-07-02 10:40:00,70.04,70.04,69.9,69.92,7262.0,64.6904,64.6904,64.5611,64.5796,7262.0
2019-07-02 10:50:00,69.88,70.09,69.83,70.09,10019.0,64.5426,64.7366,64.4965,64.7366,10019.0
2019-07-02 11:00:00,70.08,70.44,70.02,70.37,29436.0,64.7274,65.0599,64.6719,64.9952,29436.0
2019-07-02 11:10:00,70.37,70.51,70.17,70.21,28130.0,64.9952,65.1245,64.8105,64.8474,28130.0
2019-07-02 11:20:00,70.18,70.25,70.11,70.14,6852.0,64.8197,64.8844,64.7551,64.7828,6852.0
2019-07-02 11:30:00,70.13,70.13,69.93,69.94,6673.0,64.7735,64.7735,64.5888,64.5981,6673.0
2019-07-02 11:40:00,69.91,70.11,69.87,70.03,19492.0,64.5703,64.7551,64.5334,64.6812,19492.0
2019-07-02 11:50:00,70.04,70.11,70.0,70.09,6064.0,64.6904,64.7551,64.6535,64.7366,6064.0
2019-07-02 12:00:00,70.06,70.16,69.99,70.11,5193.0,64.7089,64.8012,64.6442,64.7551,5193.0
2019-07-02 12:10:00,70.11,70.14,70.03,70.03,7887.0,64.7551,64.7828,64.6812,64.6812,7887.0
2019-07-02 12:20:00,70.04,70.06,69.86,69.9,8520.0,64.6904,64.7089,64.5242,64.5611,8520.0
2019-07-02 12:30:00,69.87,69.92,69.78,69.81,7633.0,64.5334,64.5796,64.4503,64.478,7633.0
2019-07-02 12:40:00,69.79,69.81,69.75,69.79,4728.0,64.4595,64.478,64.4226,64.4595,4728.0
2019-07-02 12:50:00,69.77,69.81,69.71,69.78,7450.0,64.441,64.478,64.3856,64.4503,7450.0
2019-07-02 13:00:00,69.78,69.8,69.72,69.74,2936.0,64.4503,64.4687,64.3949,64.4133,2936.0
2019-07-02 13:10:00,69.74,69.81,69.73,69.75,6301.0,64.4133,64.478,64.4041,64.4226,6301.0
2019-07-02 13:20:00,69.73,69.8,69.64,69.8,17396.0,64.4041,64.4687,64.321,64.4687,17396.0
2019-07-02 13:30:00,69.78,69.86,69.72,69.83,6702.0,64.4503,64.5242,64.3949,64.4965,6702.0
2019-07-02 13:40:00,69.82,69.85,69.8,69.83,4614.0,64.4872,64.5149,64.4687,64.4965,4614.0
2019-07-02 13:50:00,69.81,69.82,69.72,69.76,6931.0,64.478,64.4872,64.3949,64.4318,6931.0
2019-07-02 14:00:00,69.78,69.79,69.66,69.72,4498.0,64.4503,64.4595,64.3394,64.3949,4498.0
2019-07-02 14:10:00,69.72,69.77,69.71,69.71,8531.0,64.3949,64.441,64.3856,64.3856,8531.0
2019-07-02 14:20:00,69.7,69.73,69.66,69.71,3850.0,64.3764,64.4041,64.3394,64.3856,3850.0
2019-07-02 14:30:00,69.67,69.72,69.63,69.64,4371.0,64.3487,64.3949,64.3117,64.321,4371.0
2019-07-02 14:40:00,69.61,69.62,69.52,69.53,14201.0,64.2933,64.3025,64.2101,64.2194,14201.0
2019-07-02 14:50:00,69.53,69.53,69.4,69.47,10820.0,64.2194,64.2194,64.0993,64.1639,10820.0
2019-07-02 15:00:00,69.47,69.64,69.47,69.6,8878.0,64.1639,64.321,64.1639,64.284,8878.0
2019-07-02 15:10:00,69.62,69.65,69.54,69.54,7937.0,64.3025,64.3302,64.2286,64.2286,7937.0
2019-07-02 15:20:00,69.56,69.59,69.48,69.48,8286.0,64.2471,64.2748,64.1732,64.1732,8286.0
2019-07-02 15:30:00,69.49,69.59,69.48,69.52,17440.0,64.1824,64.2748,64.1732,64.2101,17440.0
2019-07-02 15:40:00,69.52,69.61,69.44,69.59,23003.0,64.2101,64.2933,64.1362,64.2748,23003.0
2019-07-02 15:50:00,69.6,69.88,69.59,69.87,61839.0,64.284,64.5426,64.2748,64.5334,61839.0
2019-07-03 09:30:00,70.19,70.49,69.87,70.14,37368.0,64.829,65.106,64.5334,64.7828,37368.0
2019-07-03 09:40:00,70.19,70.23,69.87,69.94,12775.0,64.829,64.8659,64.5334,64.5981,12775.0
2019-07-03 09:50:00,69.93,70.29,69.92,70.28,10277.0,64.5888,64.9213,64.5796,64.9121,10277.0
2019-07-03 10:00:00,70.28,70.42,70.27,70.32,8691.0,64.9121,65.0414,64.9028,64.949,8691.0
2019-07-03 10:10:00,70.34,70.57,70.33,70.55,13956.0,64.9675,65.1799,64.9583,65.1615,13956.0
2019-07-03 10:20:00,70.59,70.68,70.54,70.64,5172.0,65.1984,65.2815,65.1522,65.2446,5172.0
2019-07-03 10:30:00,70.6,70.65,70.43,70.56,9509.0,65.2076,65.2538,65.0506,65.1707,9509.0
2019-07-03 10:40:00,70.58,70.75,70.58,70.72,23262.0,65.1892,65.3462,65.1892,65.3185,23262.0
2019-07-03 10:50:00,70.75,70.83,70.65,70.72,9285.0,65.3462,65.4201,65.2538,65.3185,9285.0
2019-07-03 11:00:00,70.74,70.87,70.74,70.75,8572.0,65.3369,65.457,65.3369,65.3462,8572.0
2019-07-03 11:10:00,70.75,70.75,70.47,70.66,20229.0,65.3462,65.3462,65.0876,65.2631,20229.0
2019-07-03 11:20:00,70.67,70.67,70.56,70.59,8581.0,65.2723,65.2723,65.1707,65.1984,8581.0
2019-07-03 11:30:00,70.56,70.68,70.56,70.67,12254.0,65.1707,65.2815,65.1707,65.2723,12254.0
2019-07-03 11:40:00,70.66,70.68,70.62,70.65,10860.0,65.2631,65.2815,65.2261,65.2538,10860.0
2019-07-03 11:50:00,70.7,70.71,70.59,70.66,12799.0,65.3,65.3092,65.1984,65.2631,12799.0
2019-07-03 12:00:00,70.64,70.7,70.63,70.63,10543.0,65.2446,65.3,65.2353,65.2353,10543.0
2019-07-03 12:10:00,70.64,70.82,70.63,70.82,8742.0,65.2446,65.4108,65.2353,65.4108,8742.0
2019-07-03 12:20:00,70.86,71.13,70.85,71.13,16120.0,65.4478,65.6972,65.4385,65.6972,16120.0
2019-07-03 12:30:00,71.14,71.38,71.14,71.32,62434.0,65.7064,65.9281,65.7064,65.8726,62434.0
2019-07-03 12:40:00,71.31,71.6,71.28,71.29,75861.0,65.8634,66.1313,65.8357,65.8449,75861.0
2019-07-03 12:50:00,71.29,71.56,71.21,71.52,51804.0,65.8449,66.0943,65.771,66.0574,51804.0
2019-07-05 09:30:00,71.4,71.4,70.51,70.53,43064.0,65.9465,65.9465,65.1245,65.143,43064.0
2019-07-05 09:40:00,70.51,70.88,70.38,70.88,13995.0,65.1245,65.4663,65.0044,65.4663,13995.0
2019-07-05 09:50:00,70.82,70.93,70.71,70.86,4726.0,65.4108,65.5124,65.3092,65.4478,4726.0
2019-07-05 10:00:00,70.83,70.84,70.47,70.52,11024.0,65.4201,65.4293,65.0876,65.1338,11024.0
2019-07-05 10:10:00,70.46,70.49,70.19,70.34,17717.0,65.0783,65.106,64.829,64.9675,17717.0
2019-07-05 10:20:00,70.37,70.38,70.09,70.09,30675.0,64.9952,65.0044,64.7366,64.7366,30675.0
2019-07-05 10:30:00,70.09,70.13,69.97,70.02,25233.0,64.7366,64.7735,64.6258,64.6719,25233.0
2019-07-05 10:40:00,70.01,70.24,69.96,70.15,21376.0,64.6627,64.8751,64.6165,64.792,21376.0
2019-07-05 10:50:00,70.19,70.32,70.09,70.2,8377.0,64.829,64.949,64.7366,64.8382,8377.0
2019-07-05 11:00:00,70.19,70.19,70.03,70.13,9458.0,64.829,64.829,64.6812,64.7735,9458.0
2019-07-05 11:10:00,70.12,70.13,70.04,70.08,3531.0,64.7643,64.7735,64.6904,64.7274,3531.0
2019-07-05 11:20:00,70.08,70.14,70.04,70.13,5200.0,64.7274,64.7828,64.6904,64.7735,5200.0
2019-07-05 11:30:00,70.17,70.2,70.1,70.19,7279.0,64.8105,64.8382,64.7458,64.829,7279.0
2019-07-05 11:40:00,70.17,70.17,70.04,70.13,8968.0,64.8105,64.8105,64.6904,64.7735,8968.0
2019-07-05 11:50:00,70.18,70.26,70.13,70.2,7562.0,64.8197,64.8936,64.7735,64.8382,7562.0
2019-07-05 12:00:00,70.23,70.25,70.1,70.25,11450.0,64.8659,64.8844,64.7458,64.8844,11450.0
2019-07-05 12:10:00,70.26,70.34,70.25,70.28,10184.0,64.8936,64.9675,64.8844,64.9121,10184.0
2019-07-05 12:20:00,70.24,70.36,70.21,70.25,6342.0,64.8751,64.986,64.8474,64.8844,6342.0
2019-07-05 12:30:00,70.25,70.32,70.24,70.28,6156.0,64.8844,64.949,64.8751,64.9121,6156.0
2019-07-05 12:40:00,70.23,70.32,70.19,70.32,4924.0,64.8659,64.949,64.829,64.949,4924.0
2019-07-05 12:50:00,70.33,70.41,70.26,70.3,5141.0,64.9583,65.0322,64.8936,64.9306,5141.0
2019-07-05 13:00:00,70.29,70.49,70.28,70.42,8320.0,64.9213,65.106,64.9121,65.0414,8320.0
2019-07-05 13:10:00,70.41,70.44,70.35,70.44,8555.0,65.0322,65.0599,64.9767,65.0599,8555.0
2019-07-05 13:20:00,70.43,70.46,70.36,70.36,4040.0,65.0506,65.0783,64.986,64.986,4040.0
2019-07-05 13:30:00,70.38,70.38,70.33,70.35,5826.0,65.0044,65.0044,64.9583,64.9767,5826.0
2019-07-05 13:40:00,70.37,70.37,70.33,70.36,5248.0,64.9952,64.9952,64.9583,64.986,5248.0
2019-07-05 13:50:00,70.36,70.4,70.33,70.4,7224.0,64.986,65.0229,64.9583,65.0229,7224.0
2019-07-05 14:00:00,70.39,70.61,70.39,70.48,6311.0,65.0137,65.2169,65.0137,65.0968,6311.0
2019-07-05 14:10:00,70.47,70.47,70.33,70.36,4953.0,65.0876,65.0876,64.9583,64.986,4953.0
2019-07-05 14:20:00,70.37,70.39,70.3,70.32,10558.0,64.9952,65.0137,64.9306,64.949,10558.0
2019-07-05 14:30:00,70.34,70.43,70.33,70.39,10821.0,64.9675,65.0506,64.9583,65.0137,10821.0
2019-07-05 14:40:00,70.39,70.4,70.34,70.37,13393.0,65.0137,65.0229,64.9675,64.9952,13393.0
2019-07-05 14:50:00,70.35,70.57,70.35,70.57,13596.0,64.9767,65.1799,64.9767,65.1799,13596.0
2019-07-05 15:00:00,70.57,70.57,70.41,70.51,7517.0,65.1799,65.1799,65.0322,65.1245,7517.0
2019-07-05 15:10:00,70.52,70.58,70.47,70.54,17354.0,65.1338,65.1892,65.0876,65.1522,17354.0
2019-07-05 15:20:00,70.54,70.57,70.51,70.56,6188.0,65.1522,65.1799,65.1245,65.1707,6188.0
2019-07-05 15:30:00,70.58,70.59,70.47,70.48,20325.0,65.1892,65.1984,65.0876,65.0968,20325.0
2019-07-05 15:40:00,70.49,70.52,70.44,70.51,19745.0,65.106,65.1338,65.0599,65.1245,19745.0
2019-07-05 15:50:00,70.5,70.51,70.36,70.51,53865.0,65.1153,65.1245,64.986,65.1245,53865.0
2019-07-08 09:30:00,70.43,70.69,70.15,70.27,19981.0,65.0506,65.2908,64.792,64.9028,19981.0
2019-07-08 09:40:00,70.27,70.39,70.19,70.39,14088.0,64.9028,65.0137,64.829,65.0137,14088.0
2019-07-08 09:50:00,70.32,70.79,70.32,70.66,6045.0,64.949,65.3831,64.949,65.2631,6045.0
2019-07-08 10:00:00,70.63,70.94,70.63,70.9,9857.0,65.2353,65.5217,65.2353,65.4847,9857.0
2019-07-08 10:10:00,70.89,71.12,70.88,70.93,11312.0,65.4755,65.6879,65.4663,65.5124,11312.0
2019-07-08 10:20:00,70.97,70.97,70.61,70.66,8022.0,65.5494,65.5494,65.2169,65.2631,8022.0
2019-07-08 10:30:00,70.61,70.62,70.46,70.48,10741.0,65.2169,65.2261,65.0783,65.0968,10741.0
2019-07-08 10:40:00,70.46,70.49,70.36,70.41,4662.0,65.0783,65.106,64.986,65.0322,4662.0
2019-07-08 10:50:00,70.4,70.42,70.23,70.26,6605.0,65.0229,65.0414,64.8659,64.8936,6605.0
2019-07-08 11:00:00,70.24,70.29,70.02,70.05,16431.0,64.8751,64.9213,64.6719,64.6996,16431.0
2019-07-08 11:10:00,70.03,70.15,70.02,70.11,5452.0,64.6812,64.792,64.6719,64.7551,5452.0
2019-07-08 11:20:00,70.16,70.18,70.08,70.14,6542.0,64.8012,64.8197,64.7274,64.7828,6542.0
2019-07-08 11:30:00,70.15,70.26,70.11,70.21,5976.0,64.792,64.8936,64.7551,64.8474,5976.0
2019-07-08 11:40:00,70.25,70.4,70.25,70.4,3125.0,64.8844,65.0229,64.8844,65.0229,3125.0
2019-07-08 11:50:00,70.4,70.48,70.29,70.29,6871.0,65.0229,65.0968,64.9213,64.9213,6871.0
2019-07-08 12:00:00,70.29,70.3,70.22,70.25,5436.0,64.9213,64.9306,64.8567,64.8844,5436.0
2019-07-08 12:10:00,70.27,70.29,70.19,70.22,4972.0,64.9028,64.9213,64.829,64.8567,4972.0
2019-07-08 12:20:00,70.22,70.27,70.17,70.27,4901.0,64.8567,64.9028,64.8105,64.9028,4901.0
2019-07-08 12:30:00,70.28,70.41,70.28,70.33,6025.0,64.9121,65.0322,64.9121,64.9583,6025.0
2019-07-08 12:40:00,70.33,70.34,70.23,70.31,8538.0,64.9583,64.9675,64.8659,64.9398,8538.0
2019-07-08 12:50:00,70.3,70.34,70.29,70.34,2300.0,64.9306,64.9675,64.9213,64.9675,2300.0
2019-07-08 13:00:00,70.35,70.47,70.35,70.45,3000.0,64.9767,65.0876,64.9767,65.0691,3000.0
2019-07-08 13:10:00,70.45,70.48,70.42,70.48,4500.0,65.0691,65.0968,65.0414,65.0968,4500.0
2019-07-08 13:20:00,70.46,70.48,70.37,70.4,4326.0,65.0783,65.0968,64.9952,65.0229,4326.0
2019-07-08 13:30:00,70.4,70.49,70.2,70.2,13968.0,65.0229,65.106,64.8382,64.8382,13968.0
2019-07-08 13:40:00,70.21,70.29,70.17,70.18,10645.0,64.8474,64.9213,64.8105,64.8197,10645.0
2019-07-08 13:50:00,70.18,70.24,70.18,70.19,7587.0,64.8197,64.8751,64.8197,64.829,7587.0
2019-07-08 14:00:00,70.19,70.19,69.93,69.95,18901.0,64.829,64.829,64.5888,64.6073,18901.0
2019-07-08 14:10:00,69.92,69.94,69.79,69.86,14679.0,64.5796,64.5981,64.4595,64.5242,14679.0
2019-07-08 14:20:00,69.85,69.86,69.61,69.67,7035.0,64.5149,64.5242,64.2933,64.3487,7035.0
2019-07-08 14:30:00,69.7,69.71,69.63,69.67,7045.0,64.3764,64.3856,64.3117,64.3487,7045.0
2019-07-08 14:40:00,69.65,69.68,69.55,69.65,8483.0,64.3302,64.3579,64.2378,64.3302,8483.0
2019-07-08 14:50:00,69.65,69.86,69.62,69.82,32894.0,64.3302,64.5242,64.3025,64.4872,32894.0
2019-07-08 15:00:00,69.83,70.01,69.83,70.0,15776.0,64.4965,64.6627,64.4965,64.6535,15776.0
2019-07-08 15:10:00,69.99,70.08,69.94,70.01,22649.0,64.6442,64.7274,64.5981,64.6627,22649.0
2019-07-08 15:20:00,70.02,70.07,70.0,70.02,22038.0,64.6719,64.7181,64.6535,64.6719,22038.0
2019-07-08 15:30:00,70.01,70.09,70.0,70.06,27558.0,64.6627,64.7366,64.6535,64.7089,27558.0
2019-07-08 15:40:00,70.05,70.27,69.97,70.25,52019.0,64.6996,64.9028,64.6258,64.8844,52019.0
2019-07-08 15:50:00,70.26,70.3,70.18,70.2,93995.0,64.8936,64.9306,64.8197,64.8382,93995.0
2019-07-09 09:30:00,69.75,70.15,69.53,69.66,54323.0,64.4226,64.792,64.2194,64.3394,54323.0
2019-07-09 09:40:00,69.67,70.11,69.67,69.9,12793.0,64.3487,64.7551,64.3487,64.5611,12793.0
2019-07-09 09:50:00,69.88,69.97,69.67,69.69,15811.0,64.5426,64.6258,64.3487,64.3671,15811.0
2019-07-09 10:00:00,69.72,70.29,69.7,70.17,28572.0,64.3949,64.9213,64.3764,64.8105,28572.0
2019-07-09 10:10:00,70.17,70.17,69.73,69.81,29926.0,64.8105,64.8105,64.4041,64.478,29926.0
2019-07-09 10:20:00,69.8,70.14,69.75,70.14,13657.0,64.4687,64.7828,64.4226,64.7828,13657.0
2019-07-09 10:30:00,70.14,70.36,70.09,70.36,15890.0,64.7828,64.986,64.7366,64.986,15890.0
2019-07-09 10:40:00,70.36,70.45,70.17,70.27,10644.0,64.986,65.0691,64.8105,64.9028,10644.0
2019-07-09 10:50:00,70.27,70.35,70.17,70.18,12273.0,64.9028,64.9767,64.8105,64.8197,12273.0
2019-07-09 11:00:00,70.17,70.28,70.12,70.18,10979.0,64.8105,64.9121,64.7643,64.8197,10979.0
2019-07-09 11:10:00,70.21,70.22,70.08,70.16,7943.0,64.8474,64.8567,64.7274,64.8012,7943.0
2019-07-09 11:20:00,70.14,70.2,69.98,69.99,8842.0,64.7828,64.8382,64.635,64.6442,8842.0
2019-07-09 11:30:00,69.98,70.05,69.9,69.95,9910.0,64.635,64.6996,64.5611,64.6073,9910.0
2019-07-09 11:40:00,69.96,70.05,69.91,70.05,8521.0,64.6165,64.6996,64.5703,64.6996,8521.0
2019-07-09 11:50:00,70.05,70.05,69.93,69.95,7990.0,64.6996,64.6996,64.5888,64.6073,7990.0
2019-07-09 12:00:00,69.92,69.97,69.9,69.92,6152.0,64.5796,64.6258,64.5611,64.5796,6152.0
2019-07-09 12:10:00,69.92,70.04,69.9,69.98,9730.0,64.5796,64.6904,64.5611,64.635,9730.0
2019-07-09 12:20:00,69.99,70.05,69.9,70.05,12906.0,64.6442,64.6996,64.5611,64.6996,12906.0
2019-07-09 12:30:00,70.06,70.19,70.01,70.02,10688.0,64.7089,64.829,64.6627,64.6719,10688.0
2019-07-09 12:40:00,70.01,70.02,69.91,69.95,12966.0,64.6627,64.6719,64.5703,64.6073,12966.0
2019-07-09 12:50:00,69.95,70.06,69.95,70.02,6845.0,64.6073,64.7089,64.6073,64.6719,6845.0
2019-07-09 13:00:00,70.02,70.02,69.9,69.92,12112.0,64.6719,64.6719,64.5611,64.5796,12112.0
2019-07-09 13:10:00,69.9,69.94,69.9,69.91,4069.0,64.5611,64.5981,64.5611,64.5703,4069.0
2019-07-09 13:20:00,69.92,70.06,69.92,70.02,10316.0,64.5796,64.7089,64.5796,64.6719,10316.0
2019-07-09 13:30:00,70.01,70.1,70.0,70.03,13200.0,64.6627,64.7458,64.6535,64.6812,13200.0
2019-07-09 13:40:00,70.05,70.1,70.03,70.09,6284.0,64.6996,64.7458,64.6812,64.7366,6284.0
2019-07-09 13:50:00,70.08,70.19,70.07,70.16,11373.0,64.7274,64.829,64.7181,64.8012,11373.0
2019-07-09 14:00:00,70.16,70.24,70.15,70.16,9737.0,64.8012,64.8751,64.792,64.8012,9737.0
2019-07-09 14:10:00,70.17,70.22,70.14,70.19,6377.0,64.8105,64.8567,64.7828,64.829,6377.0
2019-07-09 14:20:00,70.22,70.22,70.1,70.12,8602.0,64.8567,64.8567,64.7458,64.7643,8602.0
2019-07-09 14:30:00,70.11,70.14,70.09,70.13,8777.0,64.7551,64.7828,64.7366,64.7735,8777.0
2019-07-09 14:40:00,70.15,70.22,70.15,70.17,8399.0,64.792,64.8567,64.792,64.8105,8399.0
2019-07-09 14:50:00,70.18,70.24,70.18,70.19,10665.0,64.8197,64.8751,64.8197,64.829,10665.0
2019-07-09 15:00:00,70.18,70.28,70.18,70.25,11511.0,64.8197,64.9121,64.8197,64.8844,11511.0
2019-07-09 15:10:00,70.24,70.31,70.17,70.17,17932.0,64.8751,64.9398,64.8105,64.8105,17932.0
2019-07-09 15:20:00,70.18,70.3,70.13,70.3,20264.0,64.8197,64.9306,64.7735,64.9306,20264.0
2019-07-09 15:30:00,70.31,70.45,70.31,70.4,19614.0,64.9398,65.0691,64.9398,65.0229,19614.0
2019-07-09 15:40:00,70.4,70.5,70.36,70.49,25304.0,65.0229,65.1153,64.986,65.106,25304.0
2019-07-09 15:50:00,70.49,70.64,70.48,70.62,76661.0,65.106,65.2446,65.0968,65.2261,76661.0
2019-07-10 09:30:00,70.93,70.93,70.51,70.6,20776.0,65.5124,65.5124,65.1245,65.2076,20776.0
2019-07-10 09:40:00,70.66,70.66,70.26,70.58,10904.0,65.2631,65.2631,64.8936,65.1892,10904.0
2019-07-10 09:50:00,70.58,70.78,70.56,70.56,16340.0,65.1892,65.3739,65.1707,65.1707,16340.0
2019-07-10 10:00:00,70.55,70.56,69.92,69.92,13230.0,65.1615,65.1707,64.5796,64.5796,13230.0
2019-07-10 10:10:00,69.92,70.05,69.81,69.96,18444.0,64.5796,64.6996,64.478,64.6165,18444.0
2019-07-10 10:20:00,69.91,70.01,69.88,69.93,10695.0,64.5703,64.6627,64.5426,64.5888,10695.0
2019-07-10 10:30:00,69.95,70.02,69.88,69.95,21267.0,64.6073,64.6719,64.5426,64.6073,21267.0
2019-07-10 10:40:00,69.9,70.01,69.85,69.94,25262.0,64.5611,64.6627,64.5149,64.5981,25262.0
2019-07-10 10:50:00,69.92,70.08,69.83,70.04,7441.0,64.5796,64.7274,64.4965,64.6904,7441.0
2019-07-10 11:00:00,70.06,70.16,70.02,70.06,6719.0,64.7089,64.8012,64.6719,64.7089,6719.0
2019-07-10 11:10:00,70.04,70.06,69.99,70.02,7088.0,64.6904,64.7089,64.6442,64.6719,7088.0
2019-07-10 11:20:00,70.02,70.17,69.99,70.14,6725.0,64.6719,64.8105,64.6442,64.7828,6725.0
2019-07-10 11:30:00,70.13,70.29,70.1,70.25,10114.0,64.7735,64.9213,64.7458,64.8844,10114.0
2019-07-10 11:40:00,70.26,70.44,70.2,70.42,21244.0,64.8936,65.0599,64.8382,65.0414,21244.0
2019-07-10 11:50:00,70.42,70.54,70.39,70.49,44562.0,65.0414,65.1522,65.0137,65.106,44562.0
2019-07-10 12:00:00,70.5,70.61,70.46,70.54,16301.0,65.1153,65.2169,65.0783,65.1522,16301.0
2019-07-10 12:10:00,70.54,70.67,70.5,70.51,16048.0,65.1522,65.2723,65.1153,65.1245,16048.0
2019-07-10 12:20:00,70.5,70.56,70.44,70.55,27712.0,65.1153,65.1707,65.0599,65.1615,27712.0
2019-07-10 12:30:00,70.54,70.71,70.53,70.62,9137.0,65.1522,65.3092,65.143,65.2261,9137.0
2019-07-10 12:40:00,70.63,70.7,70.59,70.63,8694.0,65.2353,65.3,65.1984,65.2353,8694.0
2019-07-10 12:50:00,70.63,70.64,70.56,70.61,7910.0,65.2353,65.2446,65.1707,65.2169,7910.0
2019-07-10 13:00:00,70.61,70.72,70.61,70.71,12628.0,65.2169,65.3185,65.2169,65.3092,12628.0
2019-07-10 13:10:00,70.71,70.74,70.66,70.68,9557.0,65.3092,65.3369,65.2631,65.2815,9557.0
2019-07-10 13:20:00,70.69,70.71,70.56,70.71,23080.0,65.2908,65.3092,65.1707,65.3092,23080.0
2019-07-10 13:30:00,70.7,70.79,70.65,70.75,32920.0,65.3,65.3831,65.2538,65.3462,32920.0
2019-07-10 13:40:00,70.75,70.88,70.72,70.78,59767.0,65.3462,65.4663,65.3185,65.3739,59767.0
2019-07-10 13:50:00,70.78,70.88,70.75,70.79,69328.0,65.3739,65.4663,65.3462,65.3831,69328.0
2019-07-10 14:00:00,70.79,70.9,70.5,70.54,38512.0,65.3831,65.4847,65.1153,65.1522,38512.0
2019-07-10 14:10:00,70.56,70.66,70.51,70.56,9733.0,65.1707,65.2631,65.1245,65.1707,9733.0
2019-07-10 14:20:00,70.57,70.66,70.53,70.61,11200.0,65.1799,65.2631,65.143,65.2169,11200.0
2019-07-10 14:30:00,70.61,70.74,70.6,70.62,7984.0,65.2169,65.3369,65.2076,65.2261,7984.0
2019-07-10 14:40:00,70.62,70.66,70.54,70.61,6951.0,65.2261,65.2631,65.1522,65.2169,6951.0
2019-07-10 14:50:00,70.6,70.67,70.56,70.61,15746.0,65.2076,65.2723,65.1707,65.2169,15746.0
2019-07-10 15:00:00,70.59,70.68,70.48,70.62,29705.0,65.1984,65.2815,65.0968,65.2261,29705.0
2019-07-10 15:10:00,70.63,70.8,70.63,70.73,38473.0,65.2353,65.3924,65.2353,65.3277,38473.0
2019-07-10 15:20:00,70.73,70.78,70.67,70.67,57212.0,65.3277,65.3739,65.2723,65.2723,57212.0
2019-07-10 15:30:00,70.67,70.68,70.41,70.42,59381.0,65.2723,65.2815,65.0322,65.0414,59381.0
2019-07-10 15:40:00,70.42,70.63,70.41,70.6,48703.0,65.0414,65.2353,65.0322,65.2076,48703.0
2019-07-10 15:50:00,70.56,70.74,70.44,70.49,102265.0,65.1707,65.3369,65.0599,65.106,102265.0
2019-07-11 09:30:00,70.35,70.63,70.26,70.42,21294.0,64.9767,65.2353,64.8936,65.0414,21294.0
2019-07-11 09:40:00,70.39,70.71,70.35,70.7,5786.0,65.0137,65.3092,64.9767,65.3,5786.0
2019-07-11 09:50:00,70.66,70.66,70.5,70.54,4979.0,65.2631,65.2631,65.1153,65.1522,4979.0
2019-07-11 10:00:00,70.54,70.64,70.29,70.33,10130.0,65.1522,65.2446,64.9213,64.9583,10130.0
2019-07-11 10:10:00,70.35,70.46,70.28,70.37,24694.0,64.9767,65.0783,64.9121,64.9952,24694.0
2019-07-11 10:20:00,70.35,70.47,70.21,70.21,12310.0,64.9767,65.0876,64.8474,64.8474,12310.0
2019-07-11 10:30:00,70.22,70.34,70.22,70.31,23771.0,64.8567,64.9675,64.8567,64.9398,23771.0
2019-07-11 10:40:00,70.34,70.41,70.32,70.4,19046.0,64.9675,65.0322,64.949,65.0229,19046.0
2019-07-11 10:50:00,70.41,70.51,70.39,70.49,6002.0,65.0322,65.1245,65.0137,65.106,6002.0
2019-07-11 11:00:00,70.48,70.55,70.47,70.49,9825.0,65.0968,65.1615,65.0876,65.106,9825.0
2019-07-11 11:10:00,70.5,70.77,70.49,70.76,9060.0,65.1153,65.3647,65.106,65.3554,9060.0
2019-07-11 11:20:00,70.76,70.91,70.73,70.82,8637.0,65.3554,65.494,65.3277,65.4108,8637.0
2019-07-11 11:30:00,70.83,70.84,70.62,70.8,19641.0,65.4201,65.4293,65.2261,65.3924,19641.0
2019-07-11 11:40:00,70.8,70.92,70.77,70.87,25578.0,65.3924,65.5032,65.3647,65.457,25578.0
2019-07-11 11:50:00,70.85,70.92,70.66,70.75,21788.0,65.4385,65.5032,65.2631,65.3462,21788.0
2019-07-11 12:00:00,70.76,70.8,70.64,70.67,11456.0,65.3554,65.3924,65.2446,65.2723,11456.0
2019-07-11 12:10:00,70.7,70.73,70.62,70.64,7168.0,65.3,65.3277,65.2261,65.2446,7168.0
2019-07-11 12:20:00,70.64,70.68,70.6,70.61,10351.0,65.2446,65.2815,65.2076,65.2169,10351.0
2019-07-11 12:30:00,70.59,70.65,70.52,70.56,11457.0,65.1984,65.2538,65.1338,65.1707,11457.0
2019-07-11 12:40:00,70.57,70.61,70.43,70.44,10003.0,65.1799,65.2169,65.0506,65.0599,10003.0
2019-07-11 12:50:00,70.44,70.5,70.44,70.47,8150.0,65.0599,65.1153,65.0599,65.0876,8150.0
2019-07-11 13:00:00,70.48,70.55,70.37,70.43,12208.0,65.0968,65.1615,64.9952,65.0506,12208.0
2019-07-11 13:10:00,70.43,70.5,70.43,70.5,10321.0,65.0506,65.1153,65.0506,65.1153,10321.0
2019-07-11 13:20:00,70.49,70.54,70.43,70.43,7900.0,65.106,65.1522,65.0506,65.0506,7900.0
2019-07-11 13:30:00,70.46,70.46,70.3,70.38,8177.0,65.0783,65.0783,64.9306,65.0044,8177.0
2019-07-11 13:40:00,70.43,70.45,70.37,70.4,12146.0,65.0506,65.0691,64.9952,65.0229,12146.0
2019-07-11 13:50:00,70.39,70.41,70.25,70.26,13751.0,65.0137,65.0322,64.8844,64.8936,13751.0
2019-07-11 14:00:00,70.29,70.37,70.26,70.28,23375.0,64.9213,64.9952,64.8936,64.9121,23375.0
2019-07-11 14:10:00,70.28,70.3,70.12,70.14,17358.0,64.9121,64.9306,64.7643,64.7828,17358.0
2019-07-11 14:20:00,70.15,70.22,70.12,70.13,14937.0,64.792,64.8567,64.7643,64.7735,14937.0
2019-07-11 14:30:00,70.15,70.39,70.15,70.31,7597.0,64.792,65.0137,64.792,64.9398,7597.0
2019-07-11 14:40:00,70.31,70.42,70.31,70.34,7159.0,64.9398,65.0414,64.9398,64.9675,7159.0
2019-07-11 14:50:00,70.34,70.36,70.28,70.32,9994.0,64.9675,64.986,64.9121,64.949,9994.0
2019-07-11 15:00:00,70.32,70.34,70.23,70.26,11256.0,64.949,64.9675,64.8659,64.8936,11256.0
2019-07-11 15:10:00,70.25,70.43,70.24,70.42,9683.0,64.8844,65.0506,64.8751,65.0414,9683.0
2019-07-11 15:20:00,70.43,70.43,70.36,70.39,22977.0,65.0506,65.0506,64.986,65.0137,22977.0
2019-07-11 15:30:00,70.38,70.43,70.36,70.37,20634.0,65.0044,65.0506,64.986,64.9952,20634.0
2019-07-11 15:40:00,70.37,70.62,70.32,70.59,46457.0,64.9952,65.2261,64.949,65.1984,46457.0
2019-07-11 15:50:00,70.59,70.68,70.54,70.58,53004.0,65.1984,65.2815,65.1522,65.1892,53004.0
2019-07-12 09:30:00,70.8,71.32,70.56,70.91,46623.0,65.3924,65.8726,65.1707,65.494,46623.0
2019-07-12 09:40:00,71.06,71.45,71.02,71.36,19065.0,65.6325,65.9927,65.5956,65.9096,19065.0
2019-07-12 09:50:00,71.41,71.69,71.35,71.55,42955.0,65.9558,66.2144,65.9004,66.0851,42955.0
2019-07-12 10:00:00,71.54,72.03,71.51,72.03,26231.0,66.0758,66.5284,66.0481,66.5284,26231.0
2019-07-12 10:10:00,71.99,72.18,71.9,72.01,20664.0,66.4915,66.667,66.4083,66.5099,20664.0
2019-07-12 10:20:00,72.01,72.35,72.01,72.3,21876.0,66.5099,66.824,66.5099,66.7778,21876.0
2019-07-12 10:30:00,72.29,72.44,72.14,72.36,27897.0,66.7686,66.9071,66.63,66.8332,27897.0
2019-07-12 10:40:00,72.36,72.39,72.02,72.12,19822.0,66.8332,66.8609,66.5192,66.6115,19822.0
2019-07-12 10:50:00,72.11,72.13,72.01,72.05,15537.0,66.6023,66.6208,66.5099,66.5469,15537.0
2019-07-12 11:00:00,72.01,72.08,71.77,71.86,14954.0,66.5099,66.5746,66.2883,66.3714,14954.0
2019-07-12 11:10:00,71.82,71.85,71.67,71.85,14051.0,66.3345,66.3622,66.1959,66.3622,14051.0
2019-07-12 11:20:00,71.81,72.01,71.81,71.82,19700.0,66.3252,66.5099,66.3252,66.3345,19700.0
2019-07-12 11:30:00,71.8,71.99,71.8,71.92,8530.0,66.316,66.4915,66.316,66.4268,8530.0
2019-07-12 11:40:00,71.9,71.97,71.85,71.91,9309.0,66.4083,66.473,66.3622,66.4176,9309.0
2019-07-12 11:50:00,71.89,72.02,71.83,71.86,11222.0,66.3991,66.5192,66.3437,66.3714,11222.0
2019-07-12 12:00:00,71.87,72.0,71.85,71.98,10051.0,66.3806,66.5007,66.3622,66.4822,10051.0
2019-07-12 12:10:00,71.99,72.08,71.93,72.03,20624.0,66.4915,66.5746,66.4361,66.5284,20624.0
2019-07-12 12:20:00,72.03,72.03,71.95,71.98,13923.0,66.5284,66.5284,66.4545,66.4822,13923.0
2019-07-12 12:30:00,71.97,72.07,71.97,72.07,7234.0,66.473,66.5654,66.473,66.5654,7234.0
2019-07-12 12:40:00,72.06,72.07,71.9,71.98,6984.0,66.5561,66.5654,66.4083,66.4822,6984.0
2019-07-12 12:50:00,71.97,71.97,71.89,71.92,5804.0,66.473,66.473,66.3991,66.4268,5804.0
2019-07-12 13:00:00,71.92,72.0,71.88,71.94,7731.0,66.4268,66.5007,66.3899,66.4453,7731.0
2019-07-12 13:10:00,71.98,72.02,71.97,72.01,5095.0,66.4822,66.5192,66.473,66.5099,5095.0
2019-07-12 13:20:00,71.99,72.04,71.99,72.04,6805.0,66.4915,66.5377,66.4915,66.5377,6805.0
2019-07-12 13:30:00,72.03,72.15,72.01,72.1,18766.0,66.5284,66.6393,66.5099,66.5931,18766.0
2019-07-12 13:40:00,72.1,72.28,72.09,72.26,15685.0,66.5931,66.7593,66.5838,66.7409,15685.0
2019-07-12 13:50:00,72.26,72.34,72.17,72.25,8098.0,66.7409,66.8147,66.6577,66.7316,8098.0
2019-07-12 14:00:00,72.24,72.43,72.24,72.42,11248.0,66.7224,66.8979,66.7224,66.8886,11248.0
2019-07-12 14:10:00,72.41,72.66,72.4,72.66,23298.0,66.8794,67.1103,66.8702,67.1103,23298.0
2019-07-12 14:20:00,72.66,72.81,72.57,72.6,40755.0,67.1103,67.2488,67.0272,67.0549,40755.0
2019-07-12 14:30:00,72.57,72.65,72.51,72.61,15090.0,67.0272,67.1011,66.9718,67.0641,15090.0
2019-07-12 14:40:00,72.61,72.63,72.53,72.59,22914.0,67.0641,67.0826,66.9902,67.0456,22914.0
2019-07-12 14:50:00,72.59,72.65,72.47,72.57,20177.0,67.0456,67.1011,66.9348,67.0272,20177.0
2019-07-12 15:00:00,72.58,72.59,72.53,72.54,10435.0,67.0364,67.0456,66.9902,66.9995,10435.0
2019-07-12 15:10:00,72.53,72.54,72.37,72.42,11836.0,66.9902,66.9995,66.8425,66.8886,11836.0
2019-07-12 15:20:00,72.43,72.54,72.43,72.51,10472.0,66.8979,66.9995,66.8979,66.9718,10472.0
2019-07-12 15:30:00,72.52,72.73,72.49,72.69,56616.0,66.981,67.175,66.9533,67.138,56616.0
2019-07-12 15:40:00,72.69,72.74,72.45,72.48,29606.0,67.138,67.1842,66.9163,66.944,29606.0
2019-07-12 15:50:00,72.47,72.69,72.46,72.63,99882.0,66.9348,67.138,66.9256,67.0826,99882.0
2019-07-15 09:30:00,72.84,73.01,72.26,72.44,36918.0,67.2766,67.4336,66.7409,66.9071,36918.0
2019-07-15 09:40:00,72.47,72.51,72.01,72.01,21982.0,66.9348,66.9718,66.5099,66.5099,21982.0
2019-07-15 09:50:00,72.01,72.02,71.51,71.51,60320.0,66.5099,66.5192,66.0481,66.0481,60320.0
2019-07-15 10:00:00,71.5,71.52,71.23,71.29,16123.0,66.0389,66.0574,65.7895,65.8449,16123.0
2019-07-15 10:10:00,71.35,71.38,71.05,71.21,24402.0,65.9004,65.9281,65.6233,65.771,24402.0
2019-07-15 10:20:00,71.26,71.32,71.13,71.25,9324.0,65.8172,65.8726,65.6972,65.808,9324.0
2019-07-15 10:30:00,71.28,71.58,71.26,71.5,18075.0,65.8357,66.1128,65.8172,66.0389,18075.0
2019-07-15 10:40:00,71.49,71.58,71.29,71.52,18217.0,66.0297,66.1128,65.8449,66.0574,18217.0
2019-07-15 10:50:00,71.53,71.71,71.53,71.56,6363.0,66.0666,66.2329,66.0666,66.0943,6363.0
2019-07-15 11:00:00,71.53,71.57,71.39,71.47,15896.0,66.0666,66.1036,65.9373,66.0112,15896.0
2019-07-15 11:10:00,71.46,71.52,71.37,71.47,8888.0,66.002,66.0574,65.9188,66.0112,8888.0
2019-07-15 11:20:00,71.45,71.53,71.44,71.47,8454.0,65.9927,66.0666,65.9835,66.0112,8454.0
2019-07-15 11:30:00,71.47,71.49,71.37,71.47,11231.0,66.0112,66.0297,65.9188,66.0112,11231.0
2019-07-15 11:40:00,71.49,71.5,71.32,71.39,10995.0,66.0297,66.0389,65.8726,65.9373,10995.0
2019-07-15 11:50:00,71.4,71.46,71.31,71.42,9690.0,65.9465,66.002,65.8634,65.965,9690.0
2019-07-15 12:00:00,71.42,71.43,71.31,71.33,6835.0,65.965,65.9742,65.8634,65.8819,6835.0
2019-07-15 12:10:00,71.32,71.4,71.29,71.4,10349.0,65.8726,65.9465,65.8449,65.9465,10349.0
2019-07-15 12:20:00,71.42,71.59,71.38,71.55,18490.0,65.965,66.122,65.9281,66.0851,18490.0
2019-07-15 12:30:00,71.55,71.58,71.53,71.55,3715.0,66.0851,66.1128,66.0666,66.0851,3715.0
2019-07-15 12:40:00,71.54,71.64,71.53,71.62,5311.0,66.0758,66.1682,66.0666,66.1497,5311.0
2019-07-15 12:50:00,71.65,71.7,71.62,71.66,6322.0,66.1774,66.2236,66.1497,66.1867,6322.0
2019-07-15 13:00:00,71.68,71.74,71.66,71.66,5753.0,66.2052,66.2606,66.1867,66.1867,5753.0
2019-07-15 13:10:00,71.66,71.8,71.62,71.75,7372.0,66.1867,66.316,66.1497,66.2698,7372.0
2019-07-15 13:20:00,71.75,71.8,71.73,71.79,7437.0,66.2698,66.316,66.2513,66.3067,7437.0
2019-07-15 13:30:00,71.8,71.86,71.75,71.85,7471.0,66.316,66.3714,66.2698,66.3622,7471.0
2019-07-15 13:40:00,71.83,71.86,71.8,71.8,10477.0,66.3437,66.3714,66.316,66.316,10477.0
2019-07-15 13:50:00,71.81,72.02,71.81,71.99,11209.0,66.3252,66.5192,66.3252,66.4915,11209.0
2019-07-15 14:00:00,71.97,71.98,71.87,71.96,8401.0,66.473,66.4822,66.3806,66.4638,8401.0
2019-07-15 14:10:00,71.98,72.06,71.97,72.06,6938.0,66.4822,66.5561,66.473,66.5561,6938.0
2019-07-15 14:20:00,72.06,72.13,72.04,72.1,8227.0,66.5561,66.6208,66.5377,66.5931,8227.0
2019-07-15 14:30:00,72.1,72.13,72.03,72.06,8474.0,66.5931,66.6208,66.5284,66.5561,8474.0
2019-07-15 14:40:00,72.06,72.38,72.06,72.34,13785.0,66.5561,66.8517,66.5561,66.8147,13785.0
2019-07-15 14:50:00,72.33,72.36,72.29,72.34,7411.0,66.8055,66.8332,66.7686,66.8147,7411.0
2019-07-15 15:00:00,72.34,72.36,72.2,72.2,8369.0,66.8147,66.8332,66.6854,66.6854,8369.0
2019-07-15 15:10:00,72.21,72.29,72.17,72.29,7959.0,66.6947,66.7686,66.6577,66.7686,7959.0
2019-07-15 15:20:00,72.29,72.4,72.26,72.39,17665.0,66.7686,66.8702,66.7409,66.8609,17665.0
2019-07-15 15:30:00,72.39,72.41,72.29,72.33,23661.0,66.8609,66.8794,66.7686,66.8055,23661.0
2019-07-15 15:40:00,72.33,72.44,72.32,72.42,21822.0,66.8055,66.9071,66.7963,66.8886,21822.0
2019-07-15 15:50:00,72.43,72.56,72.31,72.43,85955.0,66.8979,67.0179,66.787,66.8979,85955.0
2019-07-16 09:30:00,72.0,72.04,71.47,71.89,42286.0,66.5007,66.5377,66.0112,66.3991,42286.0
2019-07-16 09:40:00,71.94,72.3,71.86,72.18,40135.0,66.4453,66.7778,66.3714,66.667,40135.0
2019-07-16 09:50:00,72.15,72.5,72.14,72.36,16742.0,66.6393,66.9625,66.63,66.8332,16742.0
2019-07-16 10:00:00,72.34,72.75,72.34,72.67,21783.0,66.8147,67.1934,66.8147,67.1195,21783.0
2019-07-16 10:10:00,72.71,73.06,72.71,73.04,17904.0,67.1565,67.4797,67.1565,67.4613,17904.0
2019-07-16 10:20:00,73.07,73.19,72.86,73.0,21635.0,67.489,67.5998,67.295,67.4243,21635.0
2019-07-16 10:30:00,72.99,73.08,72.84,72.84,17084.0,67.4151,67.4982,67.2766,67.2766,17084.0
2019-07-16 10:40:00,72.85,72.95,72.75,72.77,15149.0,67.2858,67.3782,67.1934,67.2119,15149.0
2019-07-16 10:50:00,72.77,72.77,72.58,72.73,33133.0,67.2119,67.2119,67.0364,67.175,33133.0
2019-07-16 11:00:00,72.75,72.96,72.74,72.96,11530.0,67.1934,67.3874,67.1842,67.3874,11530.0
2019-07-16 11:10:00,72.96,73.09,72.94,73.08,11236.0,67.3874,67.5075,67.3689,67.4982,11236.0
2019-07-16 11:20:00,73.07,73.1,72.94,72.97,9808.0,67.489,67.5167,67.3689,67.3966,9808.0
2019-07-16 11:30:00,73.0,73.04,72.97,73.04,21937.0,67.4243,67.4613,67.3966,67.4613,21937.0
2019-07-16 11:40:00,73.04,73.15,73.03,73.08,13335.0,67.4613,67.5629,67.452,67.4982,13335.0
2019-07-16 11:50:00,73.07,73.23,73.07,73.08,5745.0,67.489,67.6368,67.489,67.4982,5745.0
2019-07-16 12:00:00,73.07,73.1,72.98,72.99,13979.0,67.489,67.5167,67.4059,67.4151,13979.0
2019-07-16 12:10:00,73.01,73.04,72.83,72.84,40873.0,67.4336,67.4613,67.2673,67.2766,40873.0
2019-07-16 12:20:00,72.82,72.97,72.82,72.92,7597.0,67.2581,67.3966,67.2581,67.3504,7597.0
2019-07-16 12:30:00,72.95,72.99,72.92,72.96,12552.0,67.3782,67.4151,67.3504,67.3874,12552.0
2019-07-16 12:40:00,73.0,73.05,72.8,72.8,30914.0,67.4243,67.4705,67.2396,67.2396,30914.0
2019-07-16 12:50:00,72.77,72.78,72.62,72.74,20546.0,67.2119,67.2211,67.0734,67.1842,20546.0
2019-07-16 13:00:00,72.75,72.84,72.74,72.74,11417.0,67.1934,67.2766,67.1842,67.1842,11417.0
2019-07-16 13:10:00,72.74,72.81,72.68,72.76,4835.0,67.1842,67.2488,67.1288,67.2027,4835.0
2019-07-16 13:20:00,72.75,72.75,72.64,72.68,7713.0,67.1934,67.1934,67.0918,67.1288,7713.0
2019-07-16 13:30:00,72.69,72.7,72.59,72.61,7139.0,67.138,67.1472,67.0456,67.0641,7139.0
2019-07-16 13:40:00,72.59,72.66,72.56,72.58,9095.0,67.0456,67.1103,67.0179,67.0364,9095.0
2019-07-16 13:50:00,72.57,72.6,72.49,72.56,11013.0,67.0272,67.0549,66.9533,67.0179,11013.0
2019-07-16 14:00:00,72.57,72.64,72.56,72.56,8142.0,67.0272,67.0918,67.0179,67.0179,8142.0
2019-07-16 14:10:00,72.56,72.66,72.56,72.62,10247.0,67.0179,67.1103,67.0179,67.0734,10247.0
2019-07-16 14:20:00,72.62,72.74,72.61,72.62,11265.0,67.0734,67.1842,67.0641,67.0734,11265.0
2019-07-16 14:30:00,72.61,72.84,72.59,72.84,12389.0,67.0641,67.2766,67.0456,67.2766,12389.0
2019-07-16 14:40:00,72.83,73.11,72.8,73.11,87351.0,67.2673,67.5259,67.2396,67.5259,87351.0
2019-07-16 14:50:00,73.11,73.15,72.99,73.05,73901.0,67.5259,67.5629,67.4151,67.4705,73901.0
2019-07-16 15:00:00,73.07,73.07,72.77,72.82,13607.0,67.489,67.489,67.2119,67.2581,13607.0
2019-07-16 15:10:00,72.83,72.95,72.79,72.89,17187.0,67.2673,67.3782,67.2304,67.3227,17187.0
2019-07-16 15:20:00,72.89,72.93,72.82,72.87,12302.0,67.3227,67.3597,67.2581,67.3043,12302.0
2019-07-16 15:30:00,72.89,73.08,72.87,73.05,25140.0,67.3227,67.4982,67.3043,67.4705,25140.0
2019-07-16 15:40:00,73.07,73.11,73.0,73.03,34430.0,67.489,67.5259,67.4243,67.452,34430.0
2019-07-16 15:50:00,73.03,73.1,72.99,73.04,71776.0,67.452,67.5167,67.4151,67.4613,71776.0
2019-07-17 09:30:00,73.02,73.05,72.25,72.46,18509.0,67.4428,67.4705,66.7316,66.9256,18509.0
2019-07-17 09:40:00,72.37,72.49,72.11,72.19,12531.0,66.8425,66.9533,66.6023,66.6762,12531.0
2019-07-17 09:50:00,72.25,72.43,72.21,72.21,12471.0,66.7316,66.8979,66.6947,66.6947,12471.0
2019-07-17 10:00:00,72.23,72.3,71.8,71.8,9170.0,66.7131,66.7778,66.316,66.316,9170.0
2019-07-17 10:10:00,71.79,72.12,71.73,72.0,17023.0,66.3067,66.6115,66.2513,66.5007,17023.0
2019-07-17 10:20:00,72.01,72.08,71.89,71.91,6963.0,66.5099,66.5746,66.3991,66.4176,6963.0
2019-07-17 10:30:00,71.9,72.23,71.85,72.23,48214.0,66.4083,66.7131,66.3622,66.7131,48214.0
2019-07-17 10:40:00,72.22,72.23,71.94,72.07,14408.0,66.7039,66.7131,66.4453,66.5654,14408.0
2019-07-17 10:50:00,72.03,72.21,72.0,72.2,11901.0,66.5284,66.6947,66.5007,66.6854,11901.0
2019-07-17 11:00:00,72.22,72.3,72.17,72.28,25460.0,66.7039,66.7778,66.6577,66.7593,25460.0
2019-07-17 11:10:00,72.25,72.32,72.23,72.28,12619.0,66.7316,66.7963,66.7131,66.7593,12619.0
2019-07-17 11:20:00,72.3,72.43,72.28,72.42,13544.0,66.7778,66.8979,66.7593,66.8886,13544.0
2019-07-17 11:30:00,72.44,72.66,72.44,72.66,5112.0,66.9071,67.1103,66.9071,67.1103,5112.0
2019-07-17 11:40:00,72.68,72.91,72.67,72.91,4895.0,67.1288,67.3412,67.1195,67.3412,4895.0
2019-07-17 11:50:00,72.92,72.98,72.79,72.83,99426.0,67.3504,67.4059,67.2304,67.2673,99426.0
2019-07-17 12:00:00,72.79,72.81,72.59,72.6,4452.0,67.2304,67.2488,67.0456,67.0549,4452.0
2019-07-17 12:10:00,72.55,72.59,72.49,72.53,6026.0,67.0087,67.0456,66.9533,66.9902,6026.0
2019-07-17 12:20:00,72.57,72.58,72.49,72.56,7896.0,67.0272,67.0364,66.9533,67.0179,7896.0
2019-07-17 12:30:00,72.56,72.62,72.53,72.61,6274.0,67.0179,67.0734,66.9902,67.0641,6274.0
2019-07-17 12:40:00,72.62,72.69,72.56,72.61,4321.0,67.0734,67.138,67.0179,67.0641,4321.0
2019-07-17 12:50:00,72.64,72.68,72.52,72.56,18805.0,67.0918,67.1288,66.981,67.0179,18805.0
2019-07-17 13:00:00,72.56,72.68,72.54,72.64,7386.0,67.0179,67.1288,66.9995,67.0918,7386.0
2019-07-17 13:10:00,72.61,72.68,72.6,72.68,7739.0,67.0641,67.1288,67.0549,67.1288,7739.0
2019-07-17 13:20:00,72.66,72.71,72.66,72.67,2708.0,67.1103,67.1565,67.1103,67.1195,2708.0
2019-07-17 13:30:00,72.71,72.76,72.69,72.76,10093.0,67.1565,67.2027,67.138,67.2027,10093.0
2019-07-17 13:40:00,72.77,72.84,72.73,72.8,4700.0,67.2119,67.2766,67.175,67.2396,4700.0
2019-07-17 13:50:00,72.79,72.81,72.75,72.77,2810.0,67.2304,67.2488,67.1934,67.2119,2810.0
2019-07-17 14:00:00,72.76,72.86,72.76,72.81,10946.0,67.2027,67.295,67.2027,67.2488,10946.0
2019-07-17 14:10:00,72.83,72.87,72.81,72.87,10063.0,67.2673,67.3043,67.2488,67.3043,10063.0
2019-07-17 14:20:00,72.84,72.94,72.82,72.82,15985.0,67.2766,67.3689,67.2581,67.2581,15985.0
2019-07-17 14:30:00,72.8,72.82,72.66,72.74,11348.0,67.2396,67.2581,67.1103,67.1842,11348.0
2019-07-17 14:40:00,72.76,72.8,72.64,72.79,9898.0,67.2027,67.2396,67.0918,67.2304,9898.0
2019-07-17 14:50:00,72.78,72.79,72.64,72.67,11716.0,67.2211,67.2304,67.0918,67.1195,11716.0
2019-07-17 15:00:00,72.66,72.73,72.65,72.73,41556.0,67.1103,67.175,67.1011,67.175,41556.0
2019-07-17 15:10:00,72.73,72.85,72.72,72.84,11794.0,67.175,67.2858,67.1657,67.2766,11794.0
2019-07-17 15:20:00,72.84,72.85,72.53,72.56,38577.0,67.2766,67.2858,66.9902,67.0179,38577.0
2019-07-17 15:30:00,72.56,72.7,72.5,72.58,41332.0,67.0179,67.1472,66.9625,67.0364,41332.0
2019-07-17 15:40:00,72.59,72.7,72.57,72.66,42738.0,67.0456,67.1472,67.0272,67.1103,42738.0
2019-07-17 15:50:00,72.66,72.74,72.5,72.62,129129.0,67.1103,67.1842,66.9625,67.0734,129129.0
2019-07-18 09:30:00,72.48,72.95,72.43,72.95,21914.0,66.944,67.3782,66.8979,67.3782,21914.0
2019-07-18 09:40:00,72.84,72.89,72.67,72.84,9689.0,67.2766,67.3227,67.1195,67.2766,9689.0
2019-07-18 09:50:00,72.83,73.13,72.83,73.11,10116.0,67.2673,67.5444,67.2673,67.5259,10116.0
2019-07-18 10:00:00,73.2,73.21,73.03,73.12,6680.0,67.6091,67.6183,67.452,67.5352,6680.0
2019-07-18 10:10:00,73.11,73.32,73.08,73.31,13329.0,67.5259,67.7199,67.4982,67.7107,13329.0
2019-07-18 10:20:00,73.34,73.34,73.21,73.24,5960.0,67.7384,67.7384,67.6183,67.646,5960.0
2019-07-18 10:30:00,73.31,73.41,73.21,73.23,45541.0,67.7107,67.803,67.6183,67.6368,45541.0
2019-07-18 10:40:00,73.22,73.28,73.07,73.14,31859.0,67.6275,67.6829,67.489,67.5536,31859.0
2019-07-18 10:50:00,73.18,73.34,73.16,73.31,4889.0,67.5906,67.7384,67.5721,67.7107,4889.0
2019-07-18 11:00:00,73.31,73.36,72.99,72.99,8913.0,67.7107,67.7568,67.4151,67.4151,8913.0
2019-07-18 11:10:00,72.98,73.01,72.83,72.83,16538.0,67.4059,67.4336,67.2673,67.2673,16538.0
2019-07-18 11:20:00,72.82,72.86,72.63,72.74,24918.0,67.2581,67.295,67.0826,67.1842,24918.0
2019-07-18 11:30:00,72.73,72.76,72.45,72.5,16078.0,67.175,67.2027,66.9163,66.9625,16078.0
2019-07-18 11:40:00,72.47,72.6,72.38,72.58,27161.0,66.9348,67.0549,66.8517,67.0364,27161.0
2019-07-18 11:50:00,72.6,72.65,72.48,72.48,7037.0,67.0549,67.1011,66.944,66.944,7037.0
2019-07-18 12:00:00,72.45,72.51,72.42,72.5,6171.0,66.9163,66.9718,66.8886,66.9625,6171.0
2019-07-18 12:10:00,72.51,72.71,72.51,72.55,11383.0,66.9718,67.1565,66.9718,67.0087,11383.0
2019-07-18 12:20:00,72.57,72.75,72.55,72.62,6724.0,67.0272,67.1934,67.0087,67.0734,6724.0
2019-07-18 12:30:00,72.65,72.71,72.62,72.71,6829.0,67.1011,67.1565,67.0734,67.1565,6829.0
2019-07-18 12:40:00,72.69,72.71,72.51,72.55,3041.0,67.138,67.1565,66.9718,67.0087,3041.0
2019-07-18 12:50:00,72.61,72.65,72.56,72.59,7579.0,67.0641,67.1011,67.0179,67.0456,7579.0
2019-07-18 13:00:00,72.6,72.61,72.51,72.54,14770.0,67.0549,67.0641,66.9718,66.9995,14770.0
2019-07-18 13:10:00,72.52,72.61,72.52,72.57,4723.0,66.981,67.0641,66.981,67.0272,4723.0
2019-07-18 13:20:00,72.6,72.64,72.53,72.54,2506.0,67.0549,67.0918,66.9902,66.9995,2506.0
2019-07-18 13:30:00,72.55,72.59,72.46,72.59,6130.0,67.0087,67.0456,66.9256,67.0456,6130.0
2019-07-18 13:40:00,72.57,72.57,72.45,72.46,8189.0,67.0272,67.0272,66.9163,66.9256,8189.0
2019-07-18 13:50:00,72.49,72.52,72.45,72.47,11043.0,66.9533,66.981,66.9163,66.9348,11043.0
2019-07-18 14:00:00,72.47,72.56,72.39,72.49,7511.0,66.9348,67.0179,66.8609,66.9533,7511.0
2019-07-18 14:10:00,72.52,72.62,72.52,72.62,3333.0,66.981,67.0734,66.981,67.0734,3333.0
2019-07-18 14:20:00,72.62,72.77,72.56,72.77,3600.0,67.0734,67.2119,67.0179,67.2119,3600.0
2019-07-18 14:30:00,72.77,72.85,72.76,72.84,5078.0,67.2119,67.2858,67.2027,67.2766,5078.0
2019-07-18 14:40:00,72.85,72.95,72.83,72.95,7397.0,67.2858,67.3782,67.2673,67.3782,7397.0
2019-07-18 14:50:00,72.94,72.99,72.89,72.99,7738.0,67.3689,67.4151,67.3227,67.4151,7738.0
2019-07-18 15:00:00,72.97,73.02,72.9,72.92,12541.0,67.3966,67.4428,67.332,67.3504,12541.0
2019-07-18 15:10:00,72.93,72.95,72.84,72.91,9537.0,67.3597,67.3782,67.2766,67.3412,9537.0
2019-07-18 15:20:00,72.9,72.93,72.83,72.89,7180.0,67.332,67.3597,67.2673,67.3227,7180.0
2019-07-18 15:30:00,72.87,72.91,72.82,72.86,11773.0,67.3043,67.3412,67.2581,67.295,11773.0
2019-07-18 15:40:00,72.86,72.87,72.76,72.77,15794.0,67.295,67.3043,67.2027,67.2119,15794.0
2019-07-18 15:50:00,72.76,73.02,72.74,72.99,72646.0,67.2027,67.4428,67.1842,67.4151,72646.0
2019-07-19 09:30:00,73.26,73.39,73.01,73.22,46958.0,67.6645,67.7845,67.4336,67.6275,46958.0
2019-07-19 09:40:00,73.28,73.71,73.21,73.6,27179.0,67.6829,68.0801,67.6183,67.9785,27179.0
2019-07-19 09:50:00,73.59,73.65,73.38,73.6,8719.0,67.9693,68.0247,67.7753,67.9785,8719.0
2019-07-19 10:00:00,73.61,73.74,73.52,73.63,39142.0,67.9877,68.1078,67.9046,68.0062,39142.0
2019-07-19 10:10:00,73.6,73.95,73.6,73.95,16428.0,67.9785,68.3018,67.9785,68.3018,16428.0
2019-07-19 10:20:00,73.93,74.14,73.91,74.09,22717.0,68.2833,68.4773,68.2648,68.4311,22717.0
2019-07-19 10:30:00,74.09,74.15,73.97,74.1,14198.0,68.4311,68.4865,68.3202,68.4403,14198.0
2019-07-19 10:40:00,74.1,74.21,74.04,74.11,15643.0,68.4403,68.5419,68.3849,68.4496,15643.0
2019-07-19 10:50:00,74.13,74.33,74.13,74.33,29332.0,68.468,68.6527,68.468,68.6527,29332.0
2019-07-19 11:00:00,74.33,74.48,74.26,74.44,21234.0,68.6527,68.7913,68.5881,68.7543,21234.0
2019-07-19 11:10:00,74.42,74.55,74.41,74.49,16789.0,68.7359,68.8559,68.7266,68.8005,16789.0
2019-07-19 11:20:00,74.51,74.56,74.41,74.48,56768.0,68.819,68.8652,68.7266,68.7913,56768.0
2019-07-19 11:30:00,74.48,74.56,74.31,74.34,71519.0,68.7913,68.8652,68.6343,68.662,71519.0
2019-07-19 11:40:00,74.34,74.5,74.31,74.5,38883.0,68.662,68.8098,68.6343,68.8098,38883.0
2019-07-19 11:50:00,74.52,74.61,74.44,74.61,24717.0,68.8282,68.9114,68.7543,68.9114,24717.0
2019-07-19 12:00:00,74.62,74.8,74.6,74.72,31084.0,68.9206,69.0868,68.9021,69.013,31084.0
2019-07-19 12:10:00,74.71,74.88,74.65,74.86,36490.0,69.0037,69.1607,68.9483,69.1423,36490.0
2019-07-19 12:20:00,74.86,74.88,74.64,74.83,33577.0,69.1423,69.1607,68.9391,69.1146,33577.0
2019-07-19 12:30:00,74.83,74.83,74.58,74.59,19959.0,69.1146,69.1146,68.8837,68.8929,19959.0
2019-07-19 12:40:00,74.59,74.64,74.47,74.49,21925.0,68.8929,68.9391,68.7821,68.8005,21925.0
2019-07-19 12:50:00,74.49,74.61,74.46,74.59,12456.0,68.8005,68.9114,68.7728,68.8929,12456.0
2019-07-19 13:00:00,74.58,74.65,74.5,74.59,9488.0,68.8837,68.9483,68.8098,68.8929,9488.0
2019-07-19 13:10:00,74.6,74.73,74.59,74.72,11324.0,68.9021,69.0222,68.8929,69.013,11324.0
2019-07-19 13:20:00,74.71,74.83,74.7,74.81,9019.0,69.0037,69.1146,68.9945,69.0961,9019.0
2019-07-19 13:30:00,74.8,75.17,74.79,75.05,51481.0,69.0868,69.4286,69.0776,69.3178,51481.0
2019-07-19 13:40:00,75.05,75.1,74.98,75.01,18057.0,69.3178,69.3639,69.2531,69.2808,18057.0
2019-07-19 13:50:00,74.96,75.07,74.94,75.0,11191.0,69.2346,69.3362,69.2162,69.2716,11191.0
2019-07-19 14:00:00,75.02,75.02,74.85,74.85,9226.0,69.29,69.29,69.133,69.133,9226.0
2019-07-19 14:10:00,74.83,74.84,74.72,74.8,10372.0,69.1146,69.1238,69.013,69.0868,10372.0
2019-07-19 14:20:00,74.81,74.84,74.74,74.76,10510.0,69.0961,69.1238,69.0314,69.0499,10510.0
2019-07-19 14:30:00,74.76,74.76,74.46,74.57,70762.0,69.0499,69.0499,68.7728,68.8744,70762.0
2019-07-19 14:40:00,74.56,74.57,74.45,74.55,12304.0,68.8652,68.8744,68.7636,68.8559,12304.0
2019-07-19 14:50:00,74.58,74.71,74.58,74.66,10135.0,68.8837,69.0037,68.8837,68.9575,10135.0
2019-07-19 15:00:00,74.66,74.7,74.56,74.6,19357.0,68.9575,68.9945,68.8652,68.9021,19357.0
2019-07-19 15:10:00,74.61,74.61,74.46,74.47,16179.0,68.9114,68.9114,68.7728,68.7821,16179.0
2019-07-19 15:20:00,74.48,74.59,74.36,74.58,22244.0,68.7913,68.8929,68.6805,68.8837,22244.0
2019-07-19 15:30:00,74.58,74.72,74.58,74.66,19331.0,68.8837,69.013,68.8837,68.9575,19331.0
2019-07-19 15:40:00,74.64,74.82,74.63,74.65,28525.0,68.9391,69.1053,68.9298,68.9483,28525.0
2019-07-19 15:50:00,74.64,74.7,74.44,74.47,110071.0,68.9391,68.9945,68.7543,68.7821,110071.0
2019-07-22 09:30:00,74.55,75.33,74.51,74.64,70100.0,68.8559,69.5764,68.819,68.9391,70100.0
2019-07-22 09:40:00,74.6,75.0,74.54,74.65,36179.0,68.9021,69.2716,68.8467,68.9483,36179.0
2019-07-22 09:50:00,74.65,74.9,74.34,74.36,17852.0,68.9483,69.1792,68.662,68.6805,17852.0
2019-07-22 10:00:00,74.36,74.36,74.05,74.25,49104.0,68.6805,68.6805,68.3941,68.5789,49104.0
2019-07-22 10:10:00,74.27,74.43,74.19,74.43,39146.0,68.5973,68.7451,68.5234,68.7451,39146.0
2019-07-22 10:20:00,74.43,74.45,74.31,74.38,26677.0,68.7451,68.7636,68.6343,68.6989,26677.0
2019-07-22 10:30:00,74.4,74.49,74.23,74.49,33738.0,68.7174,68.8005,68.5604,68.8005,33738.0
2019-07-22 10:40:00,74.47,74.48,74.0,74.0,106147.0,68.7821,68.7913,68.348,68.348,106147.0
2019-07-22 10:50:00,74.0,74.02,73.48,73.6,68112.0,68.348,68.3664,67.8677,67.9785,68112.0
2019-07-22 11:00:00,73.57,73.74,73.49,73.65,39113.0,67.9508,68.1078,67.8769,68.0247,39113.0
2019-07-22 11:10:00,73.65,73.73,73.49,73.51,25427.0,68.0247,68.0986,67.8769,67.8954,25427.0
2019-07-22 11:20:00,73.51,73.76,73.46,73.72,17340.0,67.8954,68.1263,67.8492,68.0893,17340.0
2019-07-22 11:30:00,73.72,74.09,73.67,74.04,22643.0,68.0893,68.4311,68.0432,68.3849,22643.0
2019-07-22 11:40:00,74.05,74.14,74.0,74.09,27371.0,68.3941,68.4773,68.348,68.4311,27371.0
2019-07-22 11:50:00,74.06,74.2,74.04,74.04,11712.0,68.4034,68.5327,68.3849,68.3849,11712.0
2019-07-22 12:00:00,74.03,74.06,73.76,73.77,9455.0,68.3757,68.4034,68.1263,68.1355,9455.0
2019-07-22 12:10:00,73.77,73.9,73.66,73.84,10046.0,68.1355,68.2556,68.0339,68.2002,10046.0
2019-07-22 12:20:00,73.84,73.97,73.84,73.92,14547.0,68.2002,68.3202,68.2002,68.2741,14547.0
2019-07-22 12:30:00,73.92,73.92,73.76,73.79,9116.0,68.2741,68.2741,68.1263,68.154,9116.0
2019-07-22 12:40:00,73.78,73.8,73.69,73.76,6961.0,68.1448,68.1632,68.0616,68.1263,6961.0
2019-07-22 12:50:00,73.78,73.86,73.69,73.79,15879.0,68.1448,68.2186,68.0616,68.154,15879.0
2019-07-22 13:00:00,73.79,73.82,73.74,73.74,14319.0,68.154,68.1817,68.1078,68.1078,14319.0
2019-07-22 13:10:00,73.75,73.75,73.61,73.65,12451.0,68.117,68.117,67.9877,68.0247,12451.0
2019-07-22 13:20:00,73.65,73.69,73.58,73.59,12031.0,68.0247,68.0616,67.96,67.9693,12031.0
2019-07-22 13:30:00,73.63,73.64,73.53,73.57,10112.0,68.0062,68.0154,67.9139,67.9508,10112.0
2019-07-22 13:40:00,73.58,73.58,73.37,73.4,13753.0,67.96,67.96,67.7661,67.7938,13753.0
2019-07-22 13:50:00,73.4,73.57,73.39,73.5,16016.0,67.7938,67.9508,67.7845,67.8861,16016.0
2019-07-22 14:00:00,73.5,73.51,73.37,73.38,15612.0,67.8861,67.8954,67.7661,67.7753,15612.0
2019-07-22 14:10:00,73.39,73.55,73.39,73.48,18465.0,67.7845,67.9323,67.7845,67.8677,18465.0
2019-07-22 14:20:00,73.48,73.55,73.47,73.48,13961.0,67.8677,67.9323,67.8584,67.8677,13961.0
2019-07-22 14:30:00,73.47,73.49,73.44,73.49,15649.0,67.8584,67.8769,67.8307,67.8769,15649.0
2019-07-22 14:40:00,73.51,73.52,73.16,73.16,21081.0,67.8954,67.9046,67.5721,67.5721,21081.0
2019-07-22 14:50:00,73.18,73.25,73.08,73.08,20474.0,67.5906,67.6552,67.4982,67.4982,20474.0
2019-07-22 15:00:00,73.09,73.33,73.09,73.24,23222.0,67.5075,67.7291,67.5075,67.646,23222.0
2019-07-22 15:10:00,73.24,73.28,73.15,73.27,19138.0,67.646,67.6829,67.5629,67.6737,19138.0
2019-07-22 15:20:00,73.27,73.28,73.15,73.24,24643.0,67.6737,67.6829,67.5629,67.646,24643.0
2019-07-22 15:30:00,73.23,73.24,73.12,73.23,28056.0,67.6368,67.646,67.5352,67.6368,28056.0
2019-07-22 15:40:00,73.24,73.39,73.23,73.28,52409.0,67.646,67.7845,67.6368,67.6829,52409.0
2019-07-22 15:50:00,73.29,73.35,73.1,73.18,137148.0,67.6922,67.7476,67.5167,67.5906,137148.0
2019-07-23 09:30:00,73.76,74.44,73.47,74.32,34810.0,68.1263,68.7543,67.8584,68.6435,34810.0
2019-07-23 09:40:00,74.39,74.72,74.33,74.68,14823.0,68.7082,69.013,68.6527,68.976,14823.0
2019-07-23 09:50:00,74.68,74.8,74.42,74.5,10835.0,68.976,69.0868,68.7359,68.8098,10835.0
2019-07-23 10:00:00,74.5,74.61,74.16,74.17,19996.0,68.8098,68.9114,68.4957,68.505,19996.0
2019-07-23 10:10:00,74.16,74.23,74.02,74.13,9173.0,68.4957,68.5604,68.3664,68.468,9173.0
2019-07-23 10:20:00,74.12,74.13,73.8,73.82,20184.0,68.4588,68.468,68.1632,68.1817,20184.0
2019-07-23 10:30:00,73.83,73.97,73.72,73.87,11174.0,68.1909,68.3202,68.0893,68.2279,11174.0
2019-07-23 10:40:00,73.84,73.85,73.63,73.66,4962.0,68.2002,68.2094,68.0062,68.0339,4962.0
2019-07-23 10:50:00,73.62,73.77,73.5,73.71,11250.0,67.997,68.1355,67.8861,68.0801,11250.0
2019-07-23 11:00:00,73.74,73.74,73.26,73.3,15644.0,68.1078,68.1078,67.6645,67.7014,15644.0
2019-07-23 11:10:00,73.32,73.53,73.26,73.53,6950.0,67.7199,67.9139,67.6645,67.9139,6950.0
2019-07-23 11:20:00,73.53,73.66,73.48,73.61,17434.0,67.9139,68.0339,67.8677,67.9877,17434.0
2019-07-23 11:30:00,73.59,73.82,73.59,73.78,15965.0,67.9693,68.1817,67.9693,68.1448,15965.0
2019-07-23 11:40:00,73.79,73.93,73.75,73.93,11662.0,68.154,68.2833,68.117,68.2833,11662.0
2019-07-23 11:50:00,73.94,73.98,73.86,73.95,4338.0,68.2925,68.3295,68.2186,68.3018,4338.0
2019-07-23 12:00:00,73.96,74.05,73.89,74.02,4508.0,68.311,68.3941,68.2464,68.3664,4508.0
2019-07-23 12:10:00,74.04,74.06,73.91,73.97,12549.0,68.3849,68.4034,68.2648,68.3202,12549.0
2019-07-23 12:20:00,73.96,74.01,73.89,73.95,4801.0,68.311,68.3572,68.2464,68.3018,4801.0
2019-07-23 12:30:00,73.95,74.07,73.94,74.06,2319.0,68.3018,68.4126,68.2925,68.4034,2319.0
2019-07-23 12:40:00,74.08,74.12,74.01,74.12,5243.0,68.4218,68.4588,68.3572,68.4588,5243.0
2019-07-23 12:50:00,74.13,74.17,74.04,74.13,6126.0,68.468,68.505,68.3849,68.468,6126.0
2019-07-23 13:00:00,74.12,74.12,74.05,74.09,5339.0,68.4588,68.4588,68.3941,68.4311,5339.0
2019-07-23 13:10:00,74.1,74.12,74.01,74.06,4913.0,68.4403,68.4588,68.3572,68.4034,4913.0
2019-07-23 13:20:00,74.08,74.12,74.06,74.1,3421.0,68.4218,68.4588,68.4034,68.4403,3421.0
2019-07-23 13:30:00,74.08,74.1,73.98,73.98,3925.0,68.4218,68.4403,68.3295,68.3295,3925.0
2019-07-23 13:40:00,73.98,74.23,73.89,74.17,13769.0,68.3295,68.5604,68.2464,68.505,13769.0
2019-07-23 13:50:00,74.18,74.37,74.12,74.37,5888.0,68.5142,68.6897,68.4588,68.6897,5888.0
2019-07-23 14:00:00,74.37,74.41,74.2,74.2,4682.0,68.6897,68.7266,68.5327,68.5327,4682.0
2019-07-23 14:10:00,74.15,74.2,74.14,74.15,6680.0,68.4865,68.5327,68.4773,68.4865,6680.0
2019-07-23 14:20:00,74.16,74.22,74.13,74.22,5401.0,68.4957,68.5511,68.468,68.5511,5401.0
2019-07-23 14:30:00,74.21,74.3,74.19,74.3,3517.0,68.5419,68.625,68.5234,68.625,3517.0
2019-07-23 14:40:00,74.29,74.42,74.29,74.4,6246.0,68.6158,68.7359,68.6158,68.7174,6246.0
2019-07-23 14:50:00,74.4,74.4,74.27,74.38,14460.0,68.7174,68.7174,68.5973,68.6989,14460.0
2019-07-23 15:00:00,74.38,74.6,74.36,74.59,17304.0,68.6989,68.9021,68.6805,68.8929,17304.0
2019-07-23 15:10:00,74.59,74.64,74.5,74.63,17828.0,68.8929,68.9391,68.8098,68.9298,17828.0
2019-07-23 15:20:00,74.62,74.73,74.61,74.68,45232.0,68.9206,69.0222,68.9114,68.976,45232.0
2019-07-23 15:30:00,74.69,74.73,74.59,74.66,29455.0,68.9853,69.0222,68.8929,68.9575,29455.0
2019-07-23 15:40:00,74.66,74.69,74.42,74.49,49077.0,68.9575,68.9853,68.7359,68.8005,49077.0
2019-07-23 15:50:00,74.45,74.58,74.42,74.58,39708.0,68.7636,68.8837,68.7359,68.8837,39708.0
2019-07-24 09:30:00,74.35,75.17,74.07,75.17,37574.0,68.6712,69.4286,68.4126,69.4286,37574.0
2019-07-24 09:40:00,75.18,75.33,74.98,75.32,22248.0,69.4378,69.5764,69.2531,69.5671,22248.0
2019-07-24 09:50:00,75.39,75.44,75.08,75.12,11969.0,69.6318,69.678,69.3455,69.3824,11969.0
2019-07-24 10:00:00,75.12,75.14,74.88,74.9,14606.0,69.3824,69.4009,69.1607,69.1792,14606.0
2019-07-24 10:10:00,74.98,74.99,74.82,74.97,7791.0,69.2531,69.2623,69.1053,69.2439,7791.0
2019-07-24 10:20:00,74.97,75.15,74.96,75.15,5431.0,69.2439,69.4101,69.2346,69.4101,5431.0
2019-07-24 10:30:00,75.14,75.22,75.02,75.22,16162.0,69.4009,69.4748,69.29,69.4748,16162.0
2019-07-24 10:40:00,75.23,75.24,75.14,75.19,7327.0,69.484,69.4932,69.4009,69.4471,7327.0
2019-07-24 10:50:00,75.2,75.56,75.17,75.56,8056.0,69.4563,69.7888,69.4286,69.7888,8056.0
2019-07-24 11:00:00,75.56,75.71,75.43,75.71,11141.0,69.7888,69.9273,69.6687,69.9273,11141.0
2019-07-24 11:10:00,75.69,75.69,75.48,75.48,8960.0,69.9089,69.9089,69.7149,69.7149,8960.0
2019-07-24 11:20:00,75.52,75.63,75.36,75.6,12479.0,69.7519,69.8535,69.6041,69.8257,12479.0
2019-07-24 11:30:00,75.59,75.79,75.58,75.78,31111.0,69.8165,70.0012,69.8073,69.992,31111.0
2019-07-24 11:40:00,75.75,75.92,75.67,75.74,11182.0,69.9643,70.1213,69.8904,69.9551,11182.0
2019-07-24 11:50:00,75.75,75.75,75.62,75.62,9620.0,69.9643,69.9643,69.8442,69.8442,9620.0
2019-07-24 12:00:00,75.61,75.65,75.59,75.65,10511.0,69.835,69.8719,69.8165,69.8719,10511.0
2019-07-24 12:10:00,75.66,75.72,75.57,75.71,9097.0,69.8812,69.9366,69.798,69.9273,9097.0
2019-07-24 12:20:00,75.65,75.83,75.63,75.76,8319.0,69.8719,70.0382,69.8535,69.9735,8319.0
2019-07-24 12:30:00,75.78,75.81,75.74,75.77,2803.0,69.992,70.0197,69.9551,69.9828,2803.0
2019-07-24 12:40:00,75.76,75.8,75.7,75.77,6437.0,69.9735,70.0105,69.9181,69.9828,6437.0
2019-07-24 12:50:00,75.78,75.88,75.76,75.79,7403.0,69.992,70.0844,69.9735,70.0012,7403.0
2019-07-24 13:00:00,75.82,75.82,75.67,75.77,7150.0,70.0289,70.0289,69.8904,69.9828,7150.0
2019-07-24 13:10:00,75.78,75.83,75.73,75.73,4259.0,69.992,70.0382,69.9458,69.9458,4259.0
2019-07-24 13:20:00,75.73,75.78,75.7,75.78,6934.0,69.9458,69.992,69.9181,69.992,6934.0
2019-07-24 13:30:00,75.78,75.79,75.72,75.79,7220.0,69.992,70.0012,69.9366,70.0012,7220.0
2019-07-24 13:40:00,75.78,75.8,75.64,75.71,16114.0,69.992,70.0105,69.8627,69.9273,16114.0
2019-07-24 13:50:00,75.7,75.86,75.7,75.79,12199.0,69.9181,70.0659,69.9181,70.0012,12199.0
2019-07-24 14:00:00,75.78,75.88,75.77,75.8,5368.0,69.992,70.0844,69.9828,70.0105,5368.0
2019-07-24 14:10:00,75.82,75.85,75.8,75.85,7749.0,70.0289,70.0567,70.0105,70.0567,7749.0
2019-07-24 14:20:00,75.86,75.86,75.79,75.81,7068.0,70.0659,70.0659,70.0012,70.0197,7068.0
2019-07-24 14:30:00,75.79,75.9,75.79,75.82,6515.0,70.0012,70.1028,70.0012,70.0289,6515.0
2019-07-24 14:40:00,75.81,75.82,75.65,75.72,8191.0,70.0197,70.0289,69.8719,69.9366,8191.0
2019-07-24 14:50:00,75.72,75.75,75.67,75.72,8208.0,69.9366,69.9643,69.8904,69.9366,8208.0
2019-07-24 15:00:00,75.72,75.72,75.61,75.62,7176.0,69.9366,69.9366,69.835,69.8442,7176.0
2019-07-24 15:10:00,75.62,75.63,75.49,75.49,16440.0,69.8442,69.8535,69.7241,69.7241,16440.0
2019-07-24 15:20:00,75.48,75.73,75.48,75.73,9151.0,69.7149,69.9458,69.7149,69.9458,9151.0
2019-07-24 15:30:00,75.74,75.78,75.66,75.75,20216.0,69.9551,69.992,69.8812,69.9643,20216.0
2019-07-24 15:40:00,75.74,75.75,75.48,75.48,28720.0,69.9551,69.9643,69.7149,69.7149,28720.0
2019-07-24 15:50:00,75.49,75.62,75.31,75.52,87832.0,69.7241,69.8442,69.5579,69.7519,87832.0
2019-07-25 09:30:00,74.92,74.99,74.26,74.3,26918.0,69.1977,69.2623,68.5881,68.625,26918.0
2019-07-25 09:40:00,74.28,74.42,74.0,74.02,10500.0,68.6066,68.7359,68.348,68.3664,10500.0
2019-07-25 09:50:00,74.1,74.37,73.94,74.37,25717.0,68.4403,68.6897,68.2925,68.6897,25717.0
2019-07-25 10:00:00,74.41,74.52,74.36,74.39,12178.0,68.7266,68.8282,68.6805,68.7082,12178.0
2019-07-25 10:10:00,74.42,74.58,74.1,74.38,10546.0,68.7359,68.8837,68.4403,68.6989,10546.0
2019-07-25 10:20:00,74.36,74.46,74.23,74.41,10439.0,68.6805,68.7728,68.5604,68.7266,10439.0
2019-07-25 10:30:00,74.4,74.61,74.23,74.61,17002.0,68.7174,68.9114,68.5604,68.9114,17002.0
2019-07-25 10:40:00,74.64,74.78,74.55,74.78,5982.0,68.9391,69.0684,68.8559,69.0684,5982.0
2019-07-25 10:50:00,74.76,74.79,74.66,74.74,12558.0,69.0499,69.0776,68.9575,69.0314,12558.0
2019-07-25 11:00:00,74.72,74.88,74.68,74.84,18325.0,69.013,69.1607,68.976,69.1238,18325.0
2019-07-25 11:10:00,74.86,75.05,74.86,74.97,7372.0,69.1423,69.3178,69.1423,69.2439,7372.0
2019-07-25 11:20:00,75.0,75.06,74.8,74.8,11272.0,69.2716,69.327,69.0868,69.0868,11272.0
2019-07-25 11:30:00,74.74,74.74,74.28,74.41,16306.0,69.0314,69.0314,68.6066,68.7266,16306.0
2019-07-25 11:40:00,74.45,74.47,74.26,74.37,8151.0,68.7636,68.7821,68.5881,68.6897,8151.0
2019-07-25 11:50:00,74.37,74.42,74.32,74.34,6469.0,68.6897,68.7359,68.6435,68.662,6469.0
2019-07-25 12:00:00,74.34,74.38,74.24,74.35,8136.0,68.662,68.6989,68.5696,68.6712,8136.0
2019-07-25 12:10:00,74.34,74.34,74.16,74.26,7549.0,68.662,68.662,68.4957,68.5881,7549.0
2019-07-25 12:20:00,74.36,74.59,74.36,74.58,12768.0,68.6805,68.8929,68.6805,68.8837,12768.0
2019-07-25 12:30:00,74.59,74.63,74.46,74.46,6282.0,68.8929,68.9298,68.7728,68.7728,6282.0
2019-07-25 12:40:00,74.44,74.44,74.22,74.25,7474.0,68.7543,68.7543,68.5511,68.5789,7474.0
2019-07-25 12:50:00,74.29,74.29,74.18,74.25,5651.0,68.6158,68.6158,68.5142,68.5789,5651.0
2019-07-25 13:00:00,74.23,74.23,74.04,74.11,10139.0,68.5604,68.5604,68.3849,68.4496,10139.0
2019-07-25 13:10:00,74.11,74.15,73.98,74.11,12101.0,68.4496,68.4865,68.3295,68.4496,12101.0
2019-07-25 13:20:00,74.1,74.13,74.02,74.13,6224.0,68.4403,68.468,68.3664,68.468,6224.0
2019-07-25 13:30:00,74.14,74.23,74.11,74.19,11490.0,68.4773,68.5604,68.4496,68.5234,11490.0
2019-07-25 13:40:00,74.21,74.26,74.1,74.26,6705.0,68.5419,68.5881,68.4403,68.5881,6705.0
2019-07-25 13:50:00,74.28,74.32,74.16,74.2,6812.0,68.6066,68.6435,68.4957,68.5327,6812.0
2019-07-25 14:00:00,74.2,74.41,74.2,74.35,6997.0,68.5327,68.7266,68.5327,68.6712,6997.0
2019-07-25 14:10:00,74.36,74.55,74.34,74.53,15212.0,68.6805,68.8559,68.662,68.8375,15212.0
2019-07-25 14:20:00,74.54,74.6,74.48,74.49,8848.0,68.8467,68.9021,68.7913,68.8005,8848.0
2019-07-25 14:30:00,74.5,74.5,74.29,74.33,10741.0,68.8098,68.8098,68.6158,68.6527,10741.0
2019-07-25 14:40:00,74.31,74.37,74.25,74.29,6638.0,68.6343,68.6897,68.5789,68.6158,6638.0
2019-07-25 14:50:00,74.28,74.53,74.28,74.47,18304.0,68.6066,68.8375,68.6066,68.7821,18304.0
2019-07-25 15:00:00,74.46,74.56,74.38,74.55,22802.0,68.7728,68.8652,68.6989,68.8559,22802.0
2019-07-25 15:10:00,74.54,74.59,74.4,74.5,12170.0,68.8467,68.8929,68.7174,68.8098,12170.0
2019-07-25 15:20:00,74.51,74.59,74.46,74.59,9109.0,68.819,68.8929,68.7728,68.8929,9109.0
2019-07-25 15:30:00,74.58,74.66,74.53,74.54,16677.0,68.8837,68.9575,68.8375,68.8467,16677.0
2019-07-25 15:40:00,74.53,74.56,74.47,74.56,16690.0,68.8375,68.8652,68.7821,68.8652,16690.0
2019-07-25 15:50:00,74.57,74.63,74.46,74.62,46872.0,68.8744,68.9298,68.7728,68.9206,46872.0
2019-07-26 09:30:00,74.61,74.72,73.37,73.57,23991.0,68.9114,69.013,67.7661,67.9508,23991.0
2019-07-26 09:40:00,73.68,73.96,73.65,73.95,6300.0,68.0524,68.311,68.0247,68.3018,6300.0
2019-07-26 09:50:00,73.89,74.09,73.79,73.95,10989.0,68.2464,68.4311,68.154,68.3018,10989.0
2019-07-26 10:00:00,74.01,74.01,73.68,73.7,12011.0,68.3572,68.3572,68.0524,68.0709,12011.0
2019-07-26 10:10:00,73.69,73.79,73.6,73.66,14764.0,68.0616,68.154,67.9785,68.0339,14764.0
2019-07-26 10:20:00,73.65,73.8,73.65,73.7,6260.0,68.0247,68.1632,68.0247,68.0709,6260.0
2019-07-26 10:30:00,73.67,73.9,73.59,73.89,7243.0,68.0432,68.2556,67.9693,68.2464,7243.0
2019-07-26 10:40:00,73.91,74.1,73.83,74.1,8188.0,68.2648,68.4403,68.1909,68.4403,8188.0
2019-07-26 10:50:00,74.14,74.29,74.1,74.23,11717.0,68.4773,68.6158,68.4403,68.5604,11717.0
2019-07-26 11:00:00,74.2,74.51,74.2,74.36,13122.0,68.5327,68.819,68.5327,68.6805,13122.0
2019-07-26 11:10:00,74.38,74.53,74.33,74.46,9144.0,68.6989,68.8375,68.6527,68.7728,9144.0
2019-07-26 11:20:00,74.47,74.48,74.39,74.47,8000.0,68.7821,68.7913,68.7082,68.7821,8000.0
2019-07-26 11:30:00,74.5,74.55,74.36,74.38,9425.0,68.8098,68.8559,68.6805,68.6989,9425.0
2019-07-26 11:40:00,74.35,74.49,74.29,74.38,6300.0,68.6712,68.8005,68.6158,68.6989,6300.0
2019-07-26 11:50:00,74.37,74.53,74.37,74.53,9326.0,68.6897,68.8375,68.6897,68.8375,9326.0
2019-07-26 12:00:00,74.6,74.72,74.6,74.65,4823.0,68.9021,69.013,68.9021,68.9483,4823.0
2019-07-26 12:10:00,74.67,74.71,74.49,74.49,13382.0,68.9668,69.0037,68.8005,68.8005,13382.0
2019-07-26 12:20:00,74.5,74.67,74.49,74.64,10309.0,68.8098,68.9668,68.8005,68.9391,10309.0
2019-07-26 12:30:00,74.64,74.7,74.58,74.69,15470.0,68.9391,68.9945,68.8837,68.9853,15470.0
2019-07-26 12:40:00,74.69,74.75,74.6,74.61,21093.0,68.9853,69.0407,68.9021,68.9114,21093.0
2019-07-26 12:50:00,74.62,74.72,74.6,74.6,9296.0,68.9206,69.013,68.9021,68.9021,9296.0
2019-07-26 13:00:00,74.61,74.79,74.6,74.75,6499.0,68.9114,69.0776,68.9021,69.0407,6499.0
2019-07-26 13:10:00,74.73,74.75,74.71,74.73,5821.0,69.0222,69.0407,69.0037,69.0222,5821.0
2019-07-26 13:20:00,74.72,74.73,74.67,74.72,6765.0,69.013,69.0222,68.9668,69.013,6765.0
2019-07-26 13:30:00,74.71,74.84,74.69,74.81,22811.0,69.0037,69.1238,68.9853,69.0961,22811.0
2019-07-26 13:40:00,74.82,75.0,74.82,74.85,33224.0,69.1053,69.2716,69.1053,69.133,33224.0
2019-07-26 13:50:00,74.87,74.92,74.82,74.82,6640.0,69.1515,69.1977,69.1053,69.1053,6640.0
2019-07-26 14:00:00,74.82,74.92,74.77,74.87,8508.0,69.1053,69.1977,69.0591,69.1515,8508.0
2019-07-26 14:10:00,74.87,74.92,74.87,74.91,7578.0,69.1515,69.1977,69.1515,69.1884,7578.0
2019-07-26 14:20:00,74.91,74.97,74.66,74.78,16413.0,69.1884,69.2439,68.9575,69.0684,16413.0
2019-07-26 14:30:00,74.79,74.85,74.78,74.8,4009.0,69.0776,69.133,69.0684,69.0868,4009.0
2019-07-26 14:40:00,74.81,74.91,74.81,74.91,8003.0,69.0961,69.1884,69.0961,69.1884,8003.0
2019-07-26 14:50:00,74.89,75.03,74.89,74.97,59939.0,69.17,69.2993,69.17,69.2439,59939.0
2019-07-26 15:00:00,74.98,75.01,74.92,74.99,12385.0,69.2531,69.2808,69.1977,69.2623,12385.0
2019-07-26 15:10:00,75.0,75.04,74.89,74.94,10224.0,69.2716,69.3085,69.17,69.2162,10224.0
2019-07-26 15:20:00,74.96,74.99,74.87,74.88,21894.0,69.2346,69.2623,69.1515,69.1607,21894.0
2019-07-26 15:30:00,74.87,74.89,74.71,74.81,33500.0,69.1515,69.17,69.0037,69.0961,33500.0
2019-07-26 15:40:00,74.8,74.82,74.6,74.6,32412.0,69.0868,69.1053,68.9021,68.9021,32412.0
2019-07-26 15:50:00,74.61,74.77,74.53,74.58,113719.0,68.9114,69.0591,68.8375,68.8837,113719.0
2019-07-29 09:30:00,74.37,74.66,73.83,73.9,32687.0,68.6897,68.9575,68.1909,68.2556,32687.0
2019-07-29 09:40:00,73.84,74.03,73.54,74.03,12817.0,68.2002,68.3757,67.9231,68.3757,12817.0
2019-07-29 09:50:00,74.11,74.19,73.89,73.94,6173.0,68.4496,68.5234,68.2464,68.2925,6173.0
2019-07-29 10:00:00,73.93,73.97,73.76,73.82,9801.0,68.2833,68.3202,68.1263,68.1817,9801.0
2019-07-29 10:10:00,73.78,73.79,73.64,73.73,10473.0,68.1448,68.154,68.0154,68.0986,10473.0
2019-07-29 10:20:00,73.67,73.81,73.62,73.65,7107.0,68.0432,68.1725,67.997,68.0247,7107.0
2019-07-29 10:30:00,73.69,73.76,73.52,73.55,4009.0,68.0616,68.1263,67.9046,67.9323,4009.0
2019-07-29 10:40:00,73.54,73.9,73.54,73.87,6402.0,67.9231,68.2556,67.9231,68.2279,6402.0
2019-07-29 10:50:00,73.87,74.27,73.87,74.27,18239.0,68.2279,68.5973,68.2279,68.5973,18239.0
2019-07-29 11:00:00,74.28,74.28,74.15,74.27,23129.0,68.6066,68.6066,68.4865,68.5973,23129.0
2019-07-29 11:10:00,74.28,74.28,74.01,74.05,9376.0,68.6066,68.6066,68.3572,68.3941,9376.0
2019-07-29 11:20:00,74.05,74.09,73.95,74.0,4950.0,68.3941,68.4311,68.3018,68.348,4950.0
2019-07-29 11:30:00,74.01,74.09,73.91,74.06,5957.0,68.3572,68.4311,68.2648,68.4034,5957.0
2019-07-29 11:40:00,74.04,74.04,73.81,73.82,12932.0,68.3849,68.3849,68.1725,68.1817,12932.0
2019-07-29 11:50:00,73.8,73.88,73.76,73.87,6806.0,68.1632,68.2371,68.1263,68.2279,6806.0
2019-07-29 12:00:00,73.85,73.96,73.76,73.91,7141.0,68.2094,68.311,68.1263,68.2648,7141.0
2019-07-29 12:10:00,73.92,74.02,73.86,74.02,7578.0,68.2741,68.3664,68.2186,68.3664,7578.0
2019-07-29 12:20:00,74.02,74.2,74.01,74.2,11492.0,68.3664,68.5327,68.3572,68.5327,11492.0
2019-07-29 12:30:00,74.21,74.22,74.01,74.02,20599.0,68.5419,68.5511,68.3572,68.3664,20599.0
2019-07-29 12:40:00,74.01,74.01,73.91,73.99,4400.0,68.3572,68.3572,68.2648,68.3387,4400.0
2019-07-29 12:50:00,73.99,74.0,73.89,73.98,4030.0,68.3387,68.348,68.2464,68.3295,4030.0
2019-07-29 13:00:00,74.01,74.05,73.93,73.96,3525.0,68.3572,68.3941,68.2833,68.311,3525.0
2019-07-29 13:10:00,73.97,73.99,73.78,73.8,5915.0,68.3202,68.3387,68.1448,68.1632,5915.0
2019-07-29 13:20:00,73.81,73.81,73.65,73.67,2800.0,68.1725,68.1725,68.0247,68.0432,2800.0
2019-07-29 13:30:00,73.67,73.72,73.58,73.65,8497.0,68.0432,68.0893,67.96,68.0247,8497.0
2019-07-29 13:40:00,73.63,73.64,73.54,73.56,6712.0,68.0062,68.0154,67.9231,67.9416,6712.0
2019-07-29 13:50:00,73.55,73.57,73.5,73.52,10092.0,67.9323,67.9508,67.8861,67.9046,10092.0
2019-07-29 14:00:00,73.51,73.53,73.37,73.46,20706.0,67.8954,67.9139,67.7661,67.8492,20706.0
2019-07-29 14:10:00,73.48,73.49,73.37,73.46,54026.0,67.8677,67.8769,67.7661,67.8492,54026.0
2019-07-29 14:20:00,73.47,73.6,73.47,73.49,14696.0,67.8584,67.9785,67.8584,67.8769,14696.0
2019-07-29 14:30:00,73.49,73.59,73.43,73.49,51388.0,67.8769,67.9693,67.8215,67.8769,51388.0
2019-07-29 14:40:00,73.47,73.47,73.39,73.42,15095.0,67.8584,67.8584,67.7845,67.8123,15095.0
2019-07-29 14:50:00,73.41,73.47,73.37,73.44,11601.0,67.803,67.8584,67.7661,67.8307,11601.0
2019-07-29 15:00:00,73.45,73.47,73.32,73.34,25984.0,67.84,67.8584,67.7199,67.7384,25984.0
2019-07-29 15:10:00,73.33,73.33,73.15,73.18,24379.0,67.7291,67.7291,67.5629,67.5906,24379.0
2019-07-29 15:20:00,73.17,73.23,73.08,73.09,29538.0,67.5813,67.6368,67.4982,67.5075,29538.0
2019-07-29 15:30:00,73.1,73.11,72.98,73.05,37486.0,67.5167,67.5259,67.4059,67.4705,37486.0
2019-07-29 15:40:00,73.05,73.17,73.04,73.17,48427.0,67.4705,67.5813,67.4613,67.5813,48427.0
2019-07-29 15:50:00,73.18,73.22,73.03,73.08,73842.0,67.5906,67.6275,67.452,67.4982,73842.0
2019-07-30 09:30:00,72.67,72.87,72.13,72.15,72818.0,67.1195,67.3043,66.6208,66.6393,72818.0
2019-07-30 09:40:00,72.18,72.36,72.15,72.36,29096.0,66.667,66.8332,66.6393,66.8332,29096.0
2019-07-30 09:50:00,72.37,72.41,72.1,72.14,20333.0,66.8425,66.8794,66.5931,66.63,20333.0
2019-07-30 10:00:00,72.15,72.52,72.12,72.47,23382.0,66.6393,66.981,66.6115,66.9348,23382.0
2019-07-30 10:10:00,72.43,72.5,72.26,72.32,25720.0,66.8979,66.9625,66.7409,66.7963,25720.0
2019-07-30 10:20:00,72.3,72.36,72.06,72.09,20332.0,66.7778,66.8332,66.5561,66.5838,20332.0
2019-07-30 10:30:00,72.11,72.4,72.07,72.37,21852.0,66.6023,66.8702,66.5654,66.8425,21852.0
2019-07-30 10:40:00,72.37,72.57,72.25,72.48,18615.0,66.8425,67.0272,66.7316,66.944,18615.0
2019-07-30 10:50:00,72.46,72.73,72.41,72.73,10629.0,66.9256,67.175,66.8794,67.175,10629.0
2019-07-30 11:00:00,72.76,72.89,72.7,72.84,15937.0,67.2027,67.3227,67.1472,67.2766,15937.0
2019-07-30 11:10:00,72.83,73.24,72.83,73.21,14076.0,67.2673,67.646,67.2673,67.6183,14076.0
2019-07-30 11:20:00,73.19,73.3,73.14,73.28,10598.0,67.5998,67.7014,67.5536,67.6829,10598.0
2019-07-30 11:30:00,73.28,73.41,73.25,73.25,7285.0,67.6829,67.803,67.6552,67.6552,7285.0
2019-07-30 11:40:00,73.27,73.41,73.27,73.38,15898.0,67.6737,67.803,67.6737,67.7753,15898.0
2019-07-30 11:50:00,73.37,73.39,73.2,73.23,17466.0,67.7661,67.7845,67.6091,67.6368,17466.0
2019-07-30 12:00:00,73.19,73.32,73.11,73.28,6949.0,67.5998,67.7199,67.5259,67.6829,6949.0
2019-07-30 12:10:00,73.28,73.4,73.27,73.33,31546.0,67.6829,67.7938,67.6737,67.7291,31546.0
2019-07-30 12:20:00,73.28,73.34,73.23,73.32,7222.0,67.6829,67.7384,67.6368,67.7199,7222.0
2019-07-30 12:30:00,73.31,73.46,73.29,73.42,24528.0,67.7107,67.8492,67.6922,67.8123,24528.0
2019-07-30 12:40:00,73.43,73.46,73.37,73.38,8070.0,67.8215,67.8492,67.7661,67.7753,8070.0
2019-07-30 12:50:00,73.39,73.46,73.3,73.4,10070.0,67.7845,67.8492,67.7014,67.7938,10070.0
2019-07-30 13:00:00,73.41,73.41,73.22,73.27,10019.0,67.803,67.803,67.6275,67.6737,10019.0
2019-07-30 13:10:00,73.28,73.33,73.26,73.29,10845.0,67.6829,67.7291,67.6645,67.6922,10845.0
2019-07-30 13:20:00,73.28,73.43,73.26,73.42,6614.0,67.6829,67.8215,67.6645,67.8123,6614.0
2019-07-30 13:30:00,73.45,73.53,73.43,73.5,6024.0,67.84,67.9139,67.8215,67.8861,6024.0
2019-07-30 13:40:00,73.49,73.62,73.49,73.54,8483.0,67.8769,67.997,67.8769,67.9231,8483.0
2019-07-30 13:50:00,73.53,73.56,73.5,73.53,7123.0,67.9139,67.9416,67.8861,67.9139,7123.0
2019-07-30 14:00:00,73.52,73.52,73.43,73.51,10602.0,67.9046,67.9046,67.8215,67.8954,10602.0
2019-07-30 14:10:00,73.5,73.57,73.43,73.56,15502.0,67.8861,67.9508,67.8215,67.9416,15502.0
2019-07-30 14:20:00,73.57,73.66,73.57,73.65,7651.0,67.9508,68.0339,67.9508,68.0247,7651.0
2019-07-30 14:30:00,73.68,73.8,73.62,73.77,20704.0,68.0524,68.1632,67.997,68.1355,20704.0
2019-07-30 14:40:00,73.72,73.72,73.58,73.63,10256.0,68.0893,68.0893,67.96,68.0062,10256.0
2019-07-30 14:50:00,73.62,73.64,73.56,73.57,8720.0,67.997,68.0154,67.9416,67.9508,8720.0
2019-07-30 15:00:00,73.55,73.74,73.52,73.62,14239.0,67.9323,68.1078,67.9046,67.997,14239.0
2019-07-30 15:10:00,73.6,73.7,73.6,73.63,19318.0,67.9785,68.0709,67.9785,68.0062,19318.0
2019-07-30 15:20:00,73.63,73.67,73.57,73.61,14323.0,68.0062,68.0432,67.9508,67.9877,14323.0
2019-07-30 15:30:00,73.63,73.68,73.51,73.52,23620.0,68.0062,68.0524,67.8954,67.9046,23620.0
2019-07-30 15:40:00,73.51,73.65,73.47,73.65,29575.0,67.8954,68.0247,67.8584,68.0247,29575.0
2019-07-30 15:50:00,73.65,73.67,73.44,73.59,93654.0,68.0247,68.0432,67.8307,67.9693,93654.0
2019-07-31 09:30:00,73.48,74.12,73.42,73.48,23242.0,67.8677,68.4588,67.8123,67.8677,23242.0
2019-07-31 09:40:00,73.55,74.0,73.33,73.82,28028.0,67.9323,68.348,67.7291,68.1817,28028.0
2019-07-31 09:50:00,73.88,74.32,73.87,74.17,6340.0,68.2371,68.6435,68.2279,68.505,6340.0
2019-07-31 10:00:00,74.08,74.21,73.97,73.97,5635.0,68.4218,68.5419,68.3202,68.3202,5635.0
2019-07-31 10:10:00,74.01,74.28,73.98,74.22,14971.0,68.3572,68.6066,68.3295,68.5511,14971.0
2019-07-31 10:20:00,74.21,74.21,73.82,73.84,9503.0,68.5419,68.5419,68.1817,68.2002,9503.0
2019-07-31 10:30:00,73.8,73.86,73.71,73.74,4743.0,68.1632,68.2186,68.0801,68.1078,4743.0
2019-07-31 10:40:00,73.78,73.98,73.76,73.98,11082.0,68.1448,68.3295,68.1263,68.3295,11082.0
2019-07-31 10:50:00,73.95,74.0,73.6,73.6,16224.0,68.3018,68.348,67.9785,67.9785,16224.0
2019-07-31 11:00:00,73.66,73.74,73.54,73.6,7869.0,68.0339,68.1078,67.9231,67.9785,7869.0
2019-07-31 11:10:00,73.61,73.83,73.59,73.83,10008.0,67.9877,68.1909,67.9693,68.1909,10008.0
2019-07-31 11:20:00,73.82,73.9,73.72,73.76,8701.0,68.1817,68.2556,68.0893,68.1263,8701.0
2019-07-31 11:30:00,73.76,73.93,73.76,73.9,16034.0,68.1263,68.2833,68.1263,68.2556,16034.0
2019-07-31 11:40:00,73.9,73.92,73.85,73.86,14392.0,68.2556,68.2741,68.2094,68.2186,14392.0
2019-07-31 11:50:00,73.9,73.92,73.82,73.82,14178.0,68.2556,68.2741,68.1817,68.1817,14178.0
2019-07-31 12:00:00,73.8,73.86,73.72,73.8,6530.0,68.1632,68.2186,68.0893,68.1632,6530.0
2019-07-31 12:10:00,73.8,73.89,73.8,73.89,6624.0,68.1632,68.2464,68.1632,68.2464,6624.0
2019-07-31 12:20:00,73.86,74.09,73.83,74.09,4951.0,68.2186,68.4311,68.1909,68.4311,4951.0
2019-07-31 12:30:00,74.09,74.13,73.98,74.03,3100.0,68.4311,68.468,68.3295,68.3757,3100.0
2019-07-31 12:40:00,73.99,73.99,73.93,73.98,2881.0,68.3387,68.3387,68.2833,68.3295,2881.0
2019-07-31 12:50:00,73.97,74.09,73.97,74.05,5076.0,68.3202,68.4311,68.3202,68.3941,5076.0
2019-07-31 13:00:00,74.06,74.18,74.04,74.16,5423.0,68.4034,68.5142,68.3849,68.4957,5423.0
2019-07-31 13:10:00,74.15,74.25,74.15,74.23,2151.0,68.4865,68.5789,68.4865,68.5604,2151.0
2019-07-31 13:20:00,74.26,74.27,74.18,74.23,9789.0,68.5881,68.5973,68.5142,68.5604,9789.0
2019-07-31 13:30:00,74.25,74.35,74.15,74.17,14282.0,68.5789,68.6712,68.4865,68.505,14282.0
2019-07-31 13:40:00,74.17,74.19,74.0,74.0,7120.0,68.505,68.5234,68.348,68.348,7120.0
2019-07-31 13:50:00,73.96,74.28,73.95,74.28,31205.0,68.311,68.6066,68.3018,68.6066,31205.0
2019-07-31 14:00:00,74.25,74.32,73.89,73.9,14354.0,68.5789,68.6435,68.2464,68.2556,14354.0
2019-07-31 14:10:00,73.9,73.96,73.77,73.85,10483.0,68.2556,68.311,68.1355,68.2094,10483.0
2019-07-31 14:20:00,73.84,73.95,73.84,73.87,7539.0,68.2002,68.3018,68.2002,68.2279,7539.0
2019-07-31 14:30:00,73.85,74.0,73.55,73.55,11582.0,68.2094,68.348,67.9323,67.9323,11582.0
2019-07-31 14:40:00,73.54,73.57,73.0,73.0,18309.0,67.9231,67.9508,67.4243,67.4243,18309.0
2019-07-31 14:50:00,72.97,72.98,72.37,72.82,9357.0,67.3966,67.4059,66.8425,67.2581,9357.0
2019-07-31 15:00:00,72.78,73.22,72.74,73.15,13518.0,67.2211,67.6275,67.1842,67.5629,13518.0
2019-07-31 15:10:00,73.16,73.24,72.96,73.23,13333.0,67.5721,67.646,67.3874,67.6368,13333.0
2019-07-31 15:20:00,73.24,73.43,73.18,73.41,23881.0,67.646,67.8215,67.5906,67.803,23881.0
2019-07-31 15:30:00,73.38,73.41,73.14,73.18,22329.0,67.7753,67.803,67.5536,67.5906,22329.0
2019-07-31 15:40:00,73.17,73.32,73.07,73.17,32868.0,67.5813,67.7199,67.489,67.5813,32868.0
2019-07-31 15:50:00,73.17,73.17,72.89,72.96,94025.0,67.5813,67.5813,67.3227,67.3874,94025.0
2019-08-01 09:30:00,72.55,72.7,71.56,71.56,50368.0,67.0087,67.1472,66.0943,66.0943,50368.0
2019-08-01 09:40:00,71.63,72.02,71.35,71.77,38780.0,66.159,66.5192,65.9004,66.2883,38780.0
2019-08-01 09:50:00,71.77,72.23,71.65,72.18,39728.0,66.2883,66.7131,66.1774,66.667,39728.0
2019-08-01 10:00:00,72.22,72.5,72.0,72.49,15816.0,66.7039,66.9625,66.5007,66.9533,15816.0
2019-08-01 10:10:00,72.5,72.96,72.39,72.91,26140.0,66.9625,67.3874,66.8609,67.3412,26140.0
2019-08-01 10:20:00,72.94,73.22,72.9,73.14,20209.0,67.3689,67.6275,67.332,67.5536,20209.0
2019-08-01 10:30:00,73.12,73.25,73.03,73.14,20623.0,67.5352,67.6552,67.452,67.5536,20623.0
2019-08-01 10:40:00,73.11,73.23,73.0,73.02,8361.0,67.5259,67.6368,67.4243,67.4428,8361.0
2019-08-01 10:50:00,73.03,73.33,72.96,73.21,8535.0,67.452,67.7291,67.3874,67.6183,8535.0
2019-08-01 11:00:00,73.19,73.37,73.18,73.25,9183.0,67.5998,67.7661,67.5906,67.6552,9183.0
2019-08-01 11:10:00,73.29,73.39,73.19,73.27,5853.0,67.6922,67.7845,67.5998,67.6737,5853.0
2019-08-01 11:20:00,73.25,73.32,73.07,73.24,9804.0,67.6552,67.7199,67.489,67.646,9804.0
2019-08-01 11:30:00,73.21,73.23,73.06,73.15,6503.0,67.6183,67.6368,67.4797,67.5629,6503.0
2019-08-01 11:40:00,73.16,73.2,73.07,73.15,18266.0,67.5721,67.6091,67.489,67.5629,18266.0
2019-08-01 11:50:00,73.13,73.13,72.78,72.78,11413.0,67.5444,67.5444,67.2211,67.2211,11413.0
2019-08-01 12:00:00,72.81,72.88,72.68,72.79,14651.0,67.2488,67.3135,67.1288,67.2304,14651.0
2019-08-01 12:10:00,72.77,72.77,72.08,72.08,24518.0,67.2119,67.2119,66.5746,66.5746,24518.0
2019-08-01 12:20:00,72.04,72.2,72.02,72.08,21011.0,66.5377,66.6854,66.5192,66.5746,21011.0
2019-08-01 12:30:00,72.07,72.1,72.01,72.08,37700.0,66.5654,66.5931,66.5099,66.5746,37700.0
2019-08-01 12:40:00,72.11,72.34,72.09,72.29,9078.0,66.6023,66.8147,66.5838,66.7686,9078.0
2019-08-01 12:50:00,72.3,72.4,72.29,72.4,4700.0,66.7778,66.8702,66.7686,66.8702,4700.0
2019-08-01 13:00:00,72.4,72.44,72.33,72.39,6772.0,66.8702,66.9071,66.8055,66.8609,6772.0
2019-08-01 13:10:00,72.39,72.4,72.3,72.32,7705.0,66.8609,66.8702,66.7778,66.7963,7705.0
2019-08-01 13:20:00,72.29,72.37,71.71,71.72,20012.0,66.7686,66.8425,66.2329,66.2421,20012.0
2019-08-01 13:30:00,71.63,71.73,70.63,70.68,27844.0,66.159,66.2513,65.2353,65.2815,27844.0
2019-08-01 13:40:00,70.65,70.77,70.22,70.35,32166.0,65.2538,65.3647,64.8567,64.9767,32166.0
2019-08-01 13:50:00,70.4,70.58,70.12,70.48,27432.0,65.0229,65.1892,64.7643,65.0968,27432.0
2019-08-01 14:00:00,70.45,70.45,70.02,70.08,35396.0,65.0691,65.0691,64.6719,64.7274,35396.0
2019-08-01 14:10:00,70.03,70.03,69.64,69.72,39043.0,64.6812,64.6812,64.321,64.3949,39043.0
2019-08-01 14:20:00,69.77,69.88,69.42,69.69,29326.0,64.441,64.5426,64.1178,64.3671,29326.0
2019-08-01 14:30:00,69.7,69.71,69.45,69.5,28187.0,64.3764,64.3856,64.1455,64.1917,28187.0
2019-08-01 14:40:00,69.53,69.69,69.25,69.66,12775.0,64.2194,64.3671,63.9608,64.3394,12775.0
2019-08-01 14:50:00,69.71,69.89,69.3,69.39,25697.0,64.3856,64.5519,64.0069,64.0901,25697.0
2019-08-01 15:00:00,69.42,69.55,69.26,69.26,22155.0,64.1178,64.2378,63.97,63.97,22155.0
2019-08-01 15:10:00,69.27,69.68,69.17,69.58,29303.0,63.9792,64.3579,63.8869,64.2655,29303.0
2019-08-01 15:20:00,69.58,69.85,69.54,69.65,29805.0,64.2655,64.5149,64.2286,64.3302,29805.0
2019-08-01 15:30:00,69.65,69.78,69.56,69.72,49659.0,64.3302,64.4503,64.2471,64.3949,49659.0
2019-08-01 15:40:00,69.73,69.73,69.46,69.46,51716.0,64.4041,64.4041,64.1547,64.1547,51716.0
2019-08-01 15:50:00,69.45,69.73,69.27,69.58,166006.0,64.1455,64.4041,63.9792,64.2655,166006.0
2019-08-02 09:30:00,68.99,70.05,68.43,69.87,71442.0,63.7206,64.6996,63.2034,64.5334,71442.0
2019-08-02 09:40:00,69.88,69.88,69.02,69.31,39077.0,64.5426,64.5426,63.7483,64.0162,39077.0
2019-08-02 09:50:00,69.28,69.76,69.04,69.2,57734.0,63.9885,64.4318,63.7668,63.9146,57734.0
2019-08-02 10:00:00,69.23,69.44,69.07,69.18,95090.0,63.9423,64.1362,63.7945,63.8961,95090.0
2019-08-02 10:10:00,69.19,69.19,68.52,68.56,32388.0,63.9053,63.9053,63.2865,63.3235,32388.0
2019-08-02 10:20:00,68.6,68.78,68.43,68.59,19110.0,63.3604,63.5267,63.2034,63.3512,19110.0
2019-08-02 10:30:00,68.58,68.59,68.15,68.26,27447.0,63.3419,63.3512,62.9448,63.0464,27447.0
2019-08-02 10:40:00,68.22,68.36,67.97,68.02,23336.0,63.0094,63.1387,62.7785,62.8247,23336.0
2019-08-02 10:50:00,68.01,68.01,67.89,67.9,16065.0,62.8155,62.8155,62.7046,62.7139,16065.0
2019-08-02 11:00:00,67.86,68.05,67.85,68.02,24108.0,62.6769,62.8524,62.6677,62.8247,24108.0
2019-08-02 11:10:00,68.0,68.13,67.89,68.04,60166.0,62.8062,62.9263,62.7046,62.8432,60166.0
2019-08-02 11:20:00,68.07,68.2,67.9,68.08,29090.0,62.8709,62.991,62.7139,62.8801,29090.0
2019-08-02 11:30:00,68.09,68.19,67.59,67.63,23781.0,62.8894,62.9817,62.4275,62.4645,23781.0
2019-08-02 11:40:00,67.63,67.82,67.44,67.8,25422.0,62.4645,62.64,62.289,62.6215,25422.0
2019-08-02 11:50:00,67.8,68.02,67.55,67.9,19987.0,62.6215,62.8247,62.3906,62.7139,19987.0
2019-08-02 12:00:00,67.92,68.18,67.83,68.14,12279.0,62.7323,62.9725,62.6492,62.9355,12279.0
2019-08-02 12:10:00,68.17,68.55,68.16,68.55,19633.0,62.9632,63.3142,62.954,63.3142,19633.0
2019-08-02 12:20:00,68.52,68.66,68.5,68.59,17154.0,63.2865,63.4158,63.268,63.3512,17154.0
2019-08-02 12:30:00,68.58,68.59,68.42,68.56,12579.0,63.3419,63.3512,63.1941,63.3235,12579.0
2019-08-02 12:40:00,68.56,68.63,68.46,68.52,34449.0,63.3235,63.3881,63.2311,63.2865,34449.0
2019-08-02 12:50:00,68.53,68.59,68.43,68.46,16153.0,63.2957,63.3512,63.2034,63.2311,16153.0
2019-08-02 13:00:00,68.47,68.52,68.34,68.43,15435.0,63.2403,63.2865,63.1203,63.2034,15435.0
2019-08-02 13:10:00,68.42,68.47,68.38,68.45,13211.0,63.1941,63.2403,63.1572,63.2219,13211.0
2019-08-02 13:20:00,68.46,68.58,68.44,68.46,9392.0,63.2311,63.3419,63.2126,63.2311,9392.0
2019-08-02 13:30:00,68.44,68.53,68.4,68.53,22641.0,63.2126,63.2957,63.1757,63.2957,22641.0
2019-08-02 13:40:00,68.53,68.72,68.52,68.69,15592.0,63.2957,63.4712,63.2865,63.4435,15592.0
2019-08-02 13:50:00,68.67,68.67,68.47,68.47,11335.0,63.4251,63.4251,63.2403,63.2403,11335.0
2019-08-02 14:00:00,68.48,68.69,68.26,68.29,26400.0,63.2496,63.4435,63.0464,63.0741,26400.0
2019-08-02 14:10:00,68.33,68.51,68.32,68.42,11951.0,63.111,63.2773,63.1018,63.1941,11951.0
2019-08-02 14:20:00,68.42,68.64,68.42,68.5,14673.0,63.1941,63.3973,63.1941,63.268,14673.0
2019-08-02 14:30:00,68.54,68.57,68.44,68.57,9737.0,63.305,63.3327,63.2126,63.3327,9737.0
2019-08-02 14:40:00,68.62,68.66,68.52,68.56,19436.0,63.3789,63.4158,63.2865,63.3235,19436.0
2019-08-02 14:50:00,68.53,68.58,68.43,68.55,16479.0,63.2957,63.3419,63.2034,63.3142,16479.0
2019-08-02 15:00:00,68.56,68.64,68.49,68.52,28043.0,63.3235,63.3973,63.2588,63.2865,28043.0
2019-08-02 15:10:00,68.53,68.55,68.38,68.47,14568.0,63.2957,63.3142,63.1572,63.2403,14568.0
2019-08-02 15:20:00,68.46,68.79,68.46,68.73,20363.0,63.2311,63.5359,63.2311,63.4805,20363.0
2019-08-02 15:30:00,68.75,69.03,68.63,68.95,44835.0,63.4989,63.7576,63.3881,63.6837,44835.0
2019-08-02 15:40:00,68.95,69.0,68.82,68.83,41603.0,63.6837,63.7298,63.5636,63.5728,41603.0
2019-08-02 15:50:00,68.83,68.92,68.63,68.68,97211.0,63.5728,63.656,63.3881,63.4343,97211.0
2019-08-05 09:30:00,67.2,67.2,66.45,66.87,104670.0,62.0673,62.0673,61.3746,61.7625,104670.0
2019-08-05 09:40:00,66.87,67.0,66.42,66.55,25090.0,61.7625,61.8826,61.3469,61.467,25090.0
2019-08-05 09:50:00,66.48,66.6,66.12,66.13,33724.0,61.4023,61.5132,61.0698,61.0791,33724.0
2019-08-05 10:00:00,66.12,66.12,65.65,65.73,56869.0,61.0698,61.0698,60.6357,60.7096,56869.0
2019-08-05 10:10:00,65.77,65.99,65.17,65.31,63620.0,60.7466,60.9497,60.1924,60.3217,63620.0
2019-08-05 10:20:00,65.31,65.45,65.16,65.28,62168.0,60.3217,60.451,60.1831,60.294,62168.0
2019-08-05 10:30:00,65.25,65.36,65.07,65.19,90563.0,60.2663,60.3679,60.1,60.2109,90563.0
2019-08-05 10:40:00,65.21,65.38,65.09,65.25,45022.0,60.2293,60.3863,60.1185,60.2663,45022.0
2019-08-05 10:50:00,65.25,65.49,65.22,65.45,27342.0,60.2663,60.4879,60.2386,60.451,27342.0
2019-08-05 11:00:00,65.44,65.51,65.27,65.36,26954.0,60.4418,60.5064,60.2847,60.3679,26954.0
2019-08-05 11:10:00,65.37,65.67,65.37,65.56,37445.0,60.3771,60.6542,60.3771,60.5526,37445.0
2019-08-05 11:20:00,65.55,65.64,65.4,65.42,38930.0,60.5434,60.6265,60.4048,60.4233,38930.0
2019-08-05 11:30:00,65.44,65.51,65.27,65.34,42694.0,60.4418,60.5064,60.2847,60.3494,42694.0
2019-08-05 11:40:00,65.33,65.38,65.16,65.28,36875.0,60.3402,60.3863,60.1831,60.294,36875.0
2019-08-05 11:50:00,65.27,65.32,65.08,65.13,27823.0,60.2847,60.3309,60.1093,60.1554,27823.0
2019-08-05 12:00:00,65.13,65.14,65.01,65.09,28304.0,60.1554,60.1647,60.0446,60.1185,28304.0
2019-08-05 12:10:00,65.1,65.37,65.03,65.36,67965.0,60.1277,60.3771,60.0631,60.3679,67965.0
2019-08-05 12:20:00,65.37,65.37,65.07,65.11,29879.0,60.3771,60.3771,60.1,60.137,29879.0
2019-08-05 12:30:00,65.09,65.22,65.05,65.22,26112.0,60.1185,60.2386,60.0815,60.2386,26112.0
2019-08-05 12:40:00,65.23,65.39,65.17,65.2,38719.0,60.2478,60.3956,60.1924,60.2201,38719.0
2019-08-05 12:50:00,65.2,65.52,65.18,65.42,46075.0,60.2201,60.5156,60.2016,60.4233,46075.0
2019-08-05 13:00:00,65.37,65.48,65.22,65.26,18341.0,60.3771,60.4787,60.2386,60.2755,18341.0
2019-08-05 13:10:00,65.26,65.36,65.19,65.2,22226.0,60.2755,60.3679,60.2109,60.2201,22226.0
2019-08-05 13:20:00,65.2,65.28,65.08,65.11,25091.0,60.2201,60.294,60.1093,60.137,25091.0
2019-08-05 13:30:00,65.09,65.31,65.04,65.26,24408.0,60.1185,60.3217,60.0723,60.2755,24408.0
2019-08-05 13:40:00,65.28,65.33,65.02,65.14,34688.0,60.294,60.3402,60.0538,60.1647,34688.0
2019-08-05 13:50:00,65.14,65.18,64.94,64.94,64341.0,60.1647,60.2016,59.9799,59.9799,64341.0
2019-08-05 14:00:00,64.9,64.9,64.51,64.53,27749.0,59.943,59.943,59.5828,59.6013,27749.0
2019-08-05 14:10:00,64.52,64.69,64.51,64.64,28727.0,59.592,59.749,59.5828,59.7029,28727.0
2019-08-05 14:20:00,64.62,64.72,64.43,64.44,35365.0,59.6844,59.7767,59.5089,59.5181,35365.0
2019-08-05 14:30:00,64.46,64.61,64.35,64.52,37862.0,59.5366,59.6752,59.435,59.592,37862.0
2019-08-05 14:40:00,64.55,65.05,64.54,64.88,67435.0,59.6197,60.0815,59.6105,59.9245,67435.0
2019-08-05 14:50:00,64.81,64.9,64.69,64.73,46705.0,59.8599,59.943,59.749,59.786,46705.0
2019-08-05 15:00:00,64.76,64.87,64.37,64.41,30169.0,59.8137,59.9153,59.4535,59.4904,30169.0
2019-08-05 15:10:00,64.4,65.07,64.38,65.01,47543.0,59.4812,60.1,59.4627,60.0446,47543.0
2019-08-05 15:20:00,65.03,65.15,64.94,64.97,57123.0,60.0631,60.1739,59.9799,60.0077,57123.0
2019-08-05 15:30:00,64.96,65.19,64.77,65.16,63925.0,59.9984,60.2109,59.8229,60.1831,63925.0
2019-08-05 15:40:00,65.18,65.49,65.14,65.41,88720.0,60.2016,60.4879,60.1647,60.414,88720.0
2019-08-05 15:50:00,65.43,65.61,65.31,65.42,175448.0,60.4325,60.5988,60.3217,60.4233,175448.0
2019-08-06 09:30:00,65.8,66.0,65.3,65.55,52965.0,60.7743,60.959,60.3124,60.5434,52965.0
2019-08-06 09:40:00,65.51,66.0,65.35,65.64,53596.0,60.5064,60.959,60.3586,60.6265,53596.0
2019-08-06 09:50:00,65.6,65.9,65.5,65.65,30100.0,60.5895,60.8666,60.4972,60.6357,30100.0
2019-08-06 10:00:00,65.67,65.74,65.39,65.44,37321.0,60.6542,60.7188,60.3956,60.4418,37321.0
2019-08-06 10:10:00,65.44,65.45,64.56,64.61,46081.0,60.4418,60.451,59.629,59.6752,46081.0
2019-08-06 10:20:00,64.61,64.66,64.48,64.51,41733.0,59.6752,59.7213,59.5551,59.5828,41733.0
2019-08-06 10:30:00,64.48,64.65,64.41,64.62,57124.0,59.5551,59.7121,59.4904,59.6844,57124.0
2019-08-06 10:40:00,64.61,65.07,64.56,64.57,30644.0,59.6752,60.1,59.629,59.6382,30644.0
2019-08-06 10:50:00,64.6,64.8,64.51,64.7,19117.0,59.6659,59.8506,59.5828,59.7583,19117.0
2019-08-06 11:00:00,64.72,64.72,64.35,64.45,22854.0,59.7767,59.7767,59.435,59.5274,22854.0
2019-08-06 11:10:00,64.42,64.54,64.24,64.24,40771.0,59.4997,59.6105,59.3334,59.3334,40771.0
2019-08-06 11:20:00,64.27,64.36,64.2,64.23,27360.0,59.3611,59.4442,59.2965,59.3242,27360.0
2019-08-06 11:30:00,64.23,64.32,64.09,64.31,33834.0,59.3242,59.4073,59.1949,59.3981,33834.0
2019-08-06 11:40:00,64.32,64.5,64.3,64.49,13821.0,59.4073,59.5736,59.3888,59.5643,13821.0
2019-08-06 11:50:00,64.5,64.62,64.34,64.56,19611.0,59.5736,59.6844,59.4258,59.629,19611.0
2019-08-06 12:00:00,64.58,64.61,64.28,64.44,18054.0,59.6474,59.6752,59.3704,59.5181,18054.0
2019-08-06 12:10:00,64.41,64.58,64.39,64.43,18982.0,59.4904,59.6474,59.472,59.5089,18982.0
2019-08-06 12:20:00,64.44,64.54,64.42,64.49,35553.0,59.5181,59.6105,59.4997,59.5643,35553.0
2019-08-06 12:30:00,64.48,64.61,64.45,64.57,13405.0,59.5551,59.6752,59.5274,59.6382,13405.0
2019-08-06 12:40:00,64.58,64.71,64.51,64.71,17845.0,59.6474,59.7675,59.5828,59.7675,17845.0
2019-08-06 12:50:00,64.69,64.92,64.64,64.89,25173.0,59.749,59.9615,59.7029,59.9338,25173.0
2019-08-06 13:00:00,64.9,65.07,64.87,65.04,12940.0,59.943,60.1,59.9153,60.0723,12940.0
2019-08-06 13:10:00,65.03,65.1,64.95,65.0,18137.0,60.0631,60.1277,59.9892,60.0354,18137.0
2019-08-06 13:20:00,65.01,65.16,64.92,65.13,28976.0,60.0446,60.1831,59.9615,60.1554,28976.0
2019-08-06 13:30:00,65.12,65.23,65.05,65.23,20953.0,60.1462,60.2478,60.0815,60.2478,20953.0
2019-08-06 13:40:00,65.19,65.39,65.18,65.31,22820.0,60.2109,60.3956,60.2016,60.3217,22820.0
2019-08-06 13:50:00,65.31,65.35,65.18,65.25,17799.0,60.3217,60.3586,60.2016,60.2663,17799.0
2019-08-06 14:00:00,65.24,65.24,65.1,65.12,31899.0,60.257,60.257,60.1277,60.1462,31899.0
2019-08-06 14:10:00,65.12,65.31,65.05,65.3,15784.0,60.1462,60.3217,60.0815,60.3124,15784.0
2019-08-06 14:20:00,65.32,65.53,65.25,65.44,19552.0,60.3309,60.5249,60.2663,60.4418,19552.0
2019-08-06 14:30:00,65.44,65.55,65.35,65.49,56836.0,60.4418,60.5434,60.3586,60.4879,56836.0
2019-08-06 14:40:00,65.5,65.5,65.37,65.41,21608.0,60.4972,60.4972,60.3771,60.414,21608.0
2019-08-06 14:50:00,65.4,65.47,65.36,65.41,20002.0,60.4048,60.4695,60.3679,60.414,20002.0
2019-08-06 15:00:00,65.41,65.56,65.38,65.52,26660.0,60.414,60.5526,60.3863,60.5156,26660.0
2019-08-06 15:10:00,65.51,65.62,65.48,65.55,36279.0,60.5064,60.608,60.4787,60.5434,36279.0
2019-08-06 15:20:00,65.56,65.63,65.3,65.35,28866.0,60.5526,60.6172,60.3124,60.3586,28866.0
2019-08-06 15:30:00,65.35,65.52,65.3,65.51,34469.0,60.3586,60.5156,60.3124,60.5064,34469.0
2019-08-06 15:40:00,65.51,65.62,65.45,65.52,50327.0,60.5064,60.608,60.451,60.5156,50327.0
2019-08-06 15:50:00,65.53,65.61,65.38,65.46,125190.0,60.5249,60.5988,60.3863,60.4602,125190.0
2019-08-07 09:30:00,64.6,66.67,64.5,66.59,101049.0,59.6659,61.5778,59.5736,61.5039,101049.0
2019-08-07 09:40:00,66.67,66.82,66.13,66.3,130939.0,61.5778,61.7164,61.0791,61.2361,130939.0
2019-08-07 09:50:00,66.28,66.73,66.14,66.37,30171.0,61.2176,61.6332,61.0883,61.3007,30171.0
2019-08-07 10:00:00,66.37,66.76,66.0,66.68,28924.0,61.3007,61.6609,60.959,61.587,28924.0
2019-08-07 10:10:00,66.67,67.01,66.61,66.88,30838.0,61.5778,61.8918,61.5224,61.7718,30838.0
2019-08-07 10:20:00,66.88,67.0,66.6,66.6,19686.0,61.7718,61.8826,61.5132,61.5132,19686.0
2019-08-07 10:30:00,66.59,67.28,66.53,67.28,46788.0,61.5039,62.1412,61.4485,62.1412,46788.0
2019-08-07 10:40:00,67.23,67.24,66.75,66.87,20033.0,62.095,62.1043,61.6517,61.7625,20033.0
2019-08-07 10:50:00,66.87,67.54,66.87,67.48,56912.0,61.7625,62.3814,61.7625,62.3259,56912.0
2019-08-07 11:00:00,67.42,67.73,67.41,67.73,77108.0,62.2705,62.5568,62.2613,62.5568,77108.0
2019-08-07 11:10:00,67.73,67.74,66.98,67.24,53113.0,62.5568,62.5661,61.8641,62.1043,53113.0
2019-08-07 11:20:00,67.24,67.28,66.81,66.84,25541.0,62.1043,62.1412,61.7071,61.7348,25541.0
2019-08-07 11:30:00,66.81,66.84,66.54,66.64,22223.0,61.7071,61.7348,61.4577,61.5501,22223.0
2019-08-07 11:40:00,66.69,66.69,66.37,66.57,27350.0,61.5963,61.5963,61.3007,61.4854,27350.0
2019-08-07 11:50:00,66.52,66.79,66.4,66.72,35359.0,61.4393,61.6886,61.3284,61.624,35359.0
2019-08-07 12:00:00,66.69,66.77,66.56,66.65,22833.0,61.5963,61.6702,61.4762,61.5593,22833.0
2019-08-07 12:10:00,66.63,66.69,66.56,66.58,21797.0,61.5409,61.5963,61.4762,61.4947,21797.0
2019-08-07 12:20:00,66.53,66.61,66.38,66.59,27892.0,61.4485,61.5224,61.31,61.5039,27892.0
2019-08-07 12:30:00,66.58,66.84,66.57,66.79,13888.0,61.4947,61.7348,61.4854,61.6886,13888.0
2019-08-07 12:40:00,66.78,66.96,66.7,66.86,14373.0,61.6794,61.8457,61.6055,61.7533,14373.0
2019-08-07 12:50:00,66.86,66.93,66.73,66.76,12661.0,61.7533,61.818,61.6332,61.6609,12661.0
2019-08-07 13:00:00,66.77,66.81,66.7,66.75,20987.0,61.6702,61.7071,61.6055,61.6517,20987.0
2019-08-07 13:10:00,66.73,66.73,66.45,66.53,30059.0,61.6332,61.6332,61.3746,61.4485,30059.0
2019-08-07 13:20:00,66.51,66.57,66.38,66.56,36191.0,61.43,61.4854,61.31,61.4762,36191.0
2019-08-07 13:30:00,66.55,66.96,66.55,66.9,24821.0,61.467,61.8457,61.467,61.7902,24821.0
2019-08-07 13:40:00,66.91,67.04,66.9,67.0,43003.0,61.7995,61.9196,61.7902,61.8826,43003.0
2019-08-07 13:50:00,66.97,66.99,66.72,66.75,28450.0,61.8549,61.8734,61.624,61.6517,28450.0
2019-08-07 14:00:00,66.76,66.97,66.66,66.92,32640.0,61.6609,61.8549,61.5686,61.8087,32640.0
2019-08-07 14:10:00,66.92,67.12,66.83,66.84,135338.0,61.8087,61.9934,61.7256,61.7348,135338.0
2019-08-07 14:20:00,66.87,67.14,66.84,67.11,51506.0,61.7625,62.0119,61.7348,61.9842,51506.0
2019-08-07 14:30:00,67.09,67.37,67.08,67.34,52190.0,61.9657,62.2243,61.9565,62.1966,52190.0
2019-08-07 14:40:00,67.3,67.78,67.3,67.64,87180.0,62.1597,62.603,62.1597,62.4737,87180.0
2019-08-07 14:50:00,67.62,67.71,67.51,67.65,50950.0,62.4553,62.5384,62.3537,62.483,50950.0
2019-08-07 15:00:00,67.65,67.69,67.38,67.46,36651.0,62.483,62.5199,62.2336,62.3075,36651.0
2019-08-07 15:10:00,67.44,67.65,67.38,67.62,22442.0,62.289,62.483,62.2336,62.4553,22442.0
2019-08-07 15:20:00,67.62,67.66,67.56,67.66,50442.0,62.4553,62.4922,62.3998,62.4922,50442.0
2019-08-07 15:30:00,67.64,67.8,67.56,67.8,83841.0,62.4737,62.6215,62.3998,62.6215,83841.0
2019-08-07 15:40:00,67.79,67.86,67.57,67.57,90225.0,62.6123,62.6769,62.4091,62.4091,90225.0
2019-08-07 15:50:00,67.56,68.01,67.3,67.54,249902.0,62.3998,62.8155,62.1597,62.3814,249902.0
2019-08-08 09:30:00,74.71,74.93,70.88,70.98,369683.0,69.0037,69.2069,65.4663,65.5586,369683.0
2019-08-08 09:40:00,70.92,72.22,70.51,70.95,243305.0,65.5032,66.7039,65.1245,65.5309,243305.0
2019-08-08 09:50:00,70.94,71.0,69.75,69.85,325480.0,65.5217,65.5771,64.4226,64.5149,325480.0
2019-08-08 10:00:00,69.8,71.44,69.69,71.32,214853.0,64.4687,65.9835,64.3671,65.8726,214853.0
2019-08-08 10:10:00,71.25,71.9,71.11,71.69,118645.0,65.808,66.4083,65.6787,66.2144,118645.0
2019-08-08 10:20:00,71.75,71.82,71.53,71.6,118583.0,66.2698,66.3345,66.0666,66.1313,118583.0
2019-08-08 10:30:00,71.66,71.82,71.27,71.62,79987.0,66.1867,66.3345,65.8265,66.1497,79987.0
2019-08-08 10:40:00,71.61,71.75,71.0,71.58,95228.0,66.1405,66.2698,65.5771,66.1128,95228.0
2019-08-08 10:50:00,71.55,72.33,71.48,72.33,64215.0,66.0851,66.8055,66.0204,66.8055,64215.0
2019-08-08 11:00:00,72.32,72.74,72.3,72.59,50606.0,66.7963,67.1842,66.7778,67.0456,50606.0
2019-08-08 11:10:00,72.63,72.8,72.04,72.04,51267.0,67.0826,67.2396,66.5377,66.5377,51267.0
2019-08-08 11:20:00,72.06,72.18,71.61,72.04,146016.0,66.5561,66.667,66.1405,66.5377,146016.0
2019-08-08 11:30:00,72.0,72.09,71.56,71.75,65656.0,66.5007,66.5838,66.0943,66.2698,65656.0
2019-08-08 11:40:00,71.74,72.83,71.71,72.74,107382.0,66.2606,67.2673,66.2329,67.1842,107382.0
2019-08-08 11:50:00,72.74,72.79,72.2,72.76,54267.0,67.1842,67.2304,66.6854,67.2027,54267.0
2019-08-08 12:00:00,72.76,72.89,72.5,72.89,39075.0,67.2027,67.3227,66.9625,67.3227,39075.0
2019-08-08 12:10:00,72.93,73.0,72.28,72.56,51533.0,67.3597,67.4243,66.7593,67.0179,51533.0
2019-08-08 12:20:00,72.53,72.7,72.36,72.45,92182.0,66.9902,67.1472,66.8332,66.9163,92182.0
2019-08-08 12:30:00,72.47,72.53,72.24,72.38,103004.0,66.9348,66.9902,66.7224,66.8517,103004.0
2019-08-08 12:40:00,72.34,72.61,72.12,72.53,43614.0,66.8147,67.0641,66.6115,66.9902,43614.0
2019-08-08 12:50:00,72.54,72.9,72.54,72.77,18488.0,66.9995,67.332,66.9995,67.2119,18488.0
2019-08-08 13:00:00,72.77,72.97,72.63,72.93,25866.0,67.2119,67.3966,67.0826,67.3597,25866.0
2019-08-08 13:10:00,72.97,73.14,72.88,73.11,32341.0,67.3966,67.5536,67.3135,67.5259,32341.0
2019-08-08 13:20:00,73.13,73.17,72.87,72.87,32256.0,67.5444,67.5813,67.3043,67.3043,32256.0
2019-08-08 13:30:00,72.9,73.16,72.87,73.13,34999.0,67.332,67.5721,67.3043,67.5444,34999.0
2019-08-08 13:40:00,73.15,73.24,72.91,73.0,27640.0,67.5629,67.646,67.3412,67.4243,27640.0
2019-08-08 13:50:00,72.98,73.25,72.88,73.23,43498.0,67.4059,67.6552,67.3135,67.6368,43498.0
2019-08-08 14:00:00,73.23,73.72,73.19,73.62,40364.0,67.6368,68.0893,67.5998,67.997,40364.0
2019-08-08 14:10:00,73.59,73.93,73.56,73.7,35918.0,67.9693,68.2833,67.9416,68.0709,35918.0
2019-08-08 14:20:00,73.66,73.68,73.38,73.54,27366.0,68.0339,68.0524,67.7753,67.9231,27366.0
2019-08-08 14:30:00,73.53,73.58,73.16,73.28,26577.0,67.9139,67.96,67.5721,67.6829,26577.0
2019-08-08 14:40:00,73.31,73.54,73.2,73.34,24976.0,67.7107,67.9231,67.6091,67.7384,24976.0
2019-08-08 14:50:00,73.38,73.74,73.36,73.42,54365.0,67.7753,68.1078,67.7568,67.8123,54365.0
2019-08-08 15:00:00,73.37,73.52,73.29,73.44,46502.0,67.7661,67.9046,67.6922,67.8307,46502.0
2019-08-08 15:10:00,73.46,73.52,73.28,73.41,40665.0,67.8492,67.9046,67.6829,67.803,40665.0
2019-08-08 15:20:00,73.38,73.43,73.0,73.08,61159.0,67.7753,67.8215,67.4243,67.4982,61159.0
2019-08-08 15:30:00,73.08,73.25,72.99,73.1,75343.0,67.4982,67.6552,67.4151,67.5167,75343.0
2019-08-08 15:40:00,73.1,73.47,73.06,73.38,72740.0,67.5167,67.8584,67.4797,67.7753,72740.0
2019-08-08 15:50:00,73.41,73.49,73.16,73.49,222660.0,67.803,67.8769,67.5721,67.8769,222660.0
2019-08-09 09:30:00,71.9,72.33,70.53,70.62,77293.0,66.4083,66.8055,65.143,65.2261,77293.0
2019-08-09 09:40:00,70.62,71.28,70.25,71.11,51225.0,65.2261,65.8357,64.8844,65.6787,51225.0
2019-08-09 09:50:00,71.1,71.23,70.71,71.06,44282.0,65.6695,65.7895,65.3092,65.6325,44282.0
2019-08-09 10:00:00,71.13,71.32,70.55,70.58,29655.0,65.6972,65.8726,65.1615,65.1892,29655.0
2019-08-09 10:10:00,70.56,71.26,70.55,70.98,39744.0,65.1707,65.8172,65.1615,65.5586,39744.0
2019-08-09 10:20:00,71.04,71.2,70.64,70.64,51607.0,65.614,65.7618,65.2446,65.2446,51607.0
2019-08-09 10:30:00,70.6,70.61,70.23,70.49,36193.0,65.2076,65.2169,64.8659,65.106,36193.0
2019-08-09 10:40:00,70.54,70.56,70.25,70.45,50065.0,65.1522,65.1707,64.8844,65.0691,50065.0
2019-08-09 10:50:00,70.47,70.54,70.33,70.35,31083.0,65.0876,65.1522,64.9583,64.9767,31083.0
2019-08-09 11:00:00,70.32,70.42,70.07,70.32,53852.0,64.949,65.0414,64.7181,64.949,53852.0
2019-08-09 11:10:00,70.35,70.48,70.29,70.36,53375.0,64.9767,65.0968,64.9213,64.986,53375.0
2019-08-09 11:20:00,70.36,70.51,70.15,70.34,29395.0,64.986,65.1245,64.792,64.9675,29395.0
2019-08-09 11:30:00,70.34,70.48,70.21,70.42,20935.0,64.9675,65.0968,64.8474,65.0414,20935.0
2019-08-09 11:40:00,70.42,70.45,70.22,70.37,40045.0,65.0414,65.0691,64.8567,64.9952,40045.0
2019-08-09 11:50:00,70.34,70.42,69.95,70.03,86707.0,64.9675,65.0414,64.6073,64.6812,86707.0
2019-08-09 12:00:00,70.0,70.01,69.55,69.56,47077.0,64.6535,64.6627,64.2378,64.2471,47077.0
2019-08-09 12:10:00,69.6,69.81,69.49,69.49,39821.0,64.284,64.478,64.1824,64.1824,39821.0
2019-08-09 12:20:00,69.5,69.58,69.39,69.5,27624.0,64.1917,64.2655,64.0901,64.1917,27624.0
2019-08-09 12:30:00,69.54,69.59,69.48,69.53,30906.0,64.2286,64.2748,64.1732,64.2194,30906.0
2019-08-09 12:40:00,69.53,69.96,69.53,69.94,20775.0,64.2194,64.6165,64.2194,64.5981,20775.0
2019-08-09 12:50:00,69.98,70.41,69.88,70.15,30518.0,64.635,65.0322,64.5426,64.792,30518.0
2019-08-09 13:00:00,70.13,70.22,70.07,70.21,19625.0,64.7735,64.8567,64.7181,64.8474,19625.0
2019-08-09 13:10:00,70.22,70.44,70.14,70.39,16200.0,64.8567,65.0599,64.7828,65.0137,16200.0
2019-08-09 13:20:00,70.34,70.45,70.14,70.36,19928.0,64.9675,65.0691,64.7828,64.986,19928.0
2019-08-09 13:30:00,70.37,70.38,70.17,70.22,24642.0,64.9952,65.0044,64.8105,64.8567,24642.0
2019-08-09 13:40:00,70.16,70.27,70.16,70.18,19128.0,64.8012,64.9028,64.8012,64.8197,19128.0
2019-08-09 13:50:00,70.18,70.22,70.13,70.15,11799.0,64.8197,64.8567,64.7735,64.792,11799.0
2019-08-09 14:00:00,70.14,70.25,70.11,70.18,18912.0,64.7828,64.8844,64.7551,64.8197,18912.0
2019-08-09 14:10:00,70.17,70.23,70.14,70.2,10678.0,64.8105,64.8659,64.7828,64.8382,10678.0
2019-08-09 14:20:00,70.2,70.26,70.16,70.19,18248.0,64.8382,64.8936,64.8012,64.829,18248.0
2019-08-09 14:30:00,70.16,70.25,70.14,70.25,16380.0,64.8012,64.8844,64.7828,64.8844,16380.0
2019-08-09 14:40:00,70.25,70.26,70.09,70.12,14930.0,64.8844,64.8936,64.7366,64.7643,14930.0
2019-08-09 14:50:00,70.1,70.22,70.01,70.19,15753.0,64.7458,64.8567,64.6627,64.829,15753.0
2019-08-09 15:00:00,70.2,70.48,70.12,70.48,47457.0,64.8382,65.0968,64.7643,65.0968,47457.0
2019-08-09 15:10:00,70.48,70.48,70.3,70.33,27499.0,65.0968,65.0968,64.9306,64.9583,27499.0
2019-08-09 15:20:00,70.32,70.32,70.17,70.26,30362.0,64.949,64.949,64.8105,64.8936,30362.0
2019-08-09 15:30:00,70.27,70.61,70.23,70.43,55056.0,64.9028,65.2169,64.8659,65.0506,55056.0
2019-08-09 15:40:00,70.4,70.5,70.38,70.45,57621.0,65.0229,65.1153,65.0044,65.0691,57621.0
2019-08-09 15:50:00,70.45,70.46,69.96,70.25,172899.0,65.0691,65.0783,64.6165,64.8844,172899.0
2019-08-12 09:30:00,69.8,70.02,68.89,69.07,59060.0,64.4687,64.6719,63.6282,63.7945,59060.0
2019-08-12 09:40:00,69.16,69.43,68.87,69.02,25088.0,63.8776,64.127,63.6098,63.7483,25088.0
2019-08-12 09:50:00,69.03,69.03,68.5,68.56,66561.0,63.7576,63.7576,63.268,63.3235,66561.0
2019-08-12 10:00:00,68.61,68.65,68.31,68.37,47343.0,63.3696,63.4066,63.0925,63.148,47343.0
2019-08-12 10:10:00,68.36,68.44,68.27,68.33,49400.0,63.1387,63.2126,63.0556,63.111,49400.0
2019-08-12 10:20:00,68.37,68.49,68.28,68.35,63677.0,63.148,63.2588,63.0648,63.1295,63677.0
2019-08-12 10:30:00,68.34,68.6,68.33,68.37,29993.0,63.1203,63.3604,63.111,63.148,29993.0
2019-08-12 10:40:00,68.37,68.39,67.96,68.02,35297.0,63.148,63.1664,62.7693,62.8247,35297.0
2019-08-12 10:50:00,68.02,68.06,67.85,68.01,19116.0,62.8247,62.8616,62.6677,62.8155,19116.0
2019-08-12 11:00:00,68.01,68.2,68.0,68.06,34362.0,62.8155,62.991,62.8062,62.8616,34362.0
2019-08-12 11:10:00,68.06,68.06,67.69,67.74,23828.0,62.8616,62.8616,62.5199,62.5661,23828.0
2019-08-12 11:20:00,67.76,67.95,67.74,67.87,14936.0,62.5846,62.76,62.5661,62.6862,14936.0
2019-08-12 11:30:00,67.87,67.93,67.76,67.84,14725.0,62.6862,62.7416,62.5846,62.6584,14725.0
2019-08-12 11:40:00,67.85,67.87,67.73,67.86,20520.0,62.6677,62.6862,62.5568,62.6769,20520.0
2019-08-12 11:50:00,67.85,68.23,67.72,68.09,25350.0,62.6677,63.0187,62.5476,62.8894,25350.0
2019-08-12 12:00:00,68.1,68.15,67.89,68.05,29861.0,62.8986,62.9448,62.7046,62.8524,29861.0
2019-08-12 12:10:00,68.08,68.15,67.97,68.13,13079.0,62.8801,62.9448,62.7785,62.9263,13079.0
2019-08-12 12:20:00,68.12,68.18,68.08,68.09,11158.0,62.9171,62.9725,62.8801,62.8894,11158.0
2019-08-12 12:30:00,68.1,68.2,68.07,68.14,11344.0,62.8986,62.991,62.8709,62.9355,11344.0
2019-08-12 12:40:00,68.13,68.13,67.83,67.92,12348.0,62.9263,62.9263,62.6492,62.7323,12348.0
2019-08-12 12:50:00,67.92,68.04,67.88,67.97,10754.0,62.7323,62.8432,62.6954,62.7785,10754.0
2019-08-12 13:00:00,67.98,68.01,67.89,67.92,13121.0,62.7878,62.8155,62.7046,62.7323,13121.0
2019-08-12 13:10:00,67.91,68.01,67.85,67.86,15563.0,62.7231,62.8155,62.6677,62.6769,15563.0
2019-08-12 13:20:00,67.87,67.93,67.81,67.81,8538.0,62.6862,62.7416,62.6307,62.6307,8538.0
2019-08-12 13:30:00,67.81,67.92,67.77,67.8,37280.0,62.6307,62.7323,62.5938,62.6215,37280.0
2019-08-12 13:40:00,67.79,67.8,67.57,67.59,8025.0,62.6123,62.6215,62.4091,62.4275,8025.0
2019-08-12 13:50:00,67.6,67.64,67.33,67.37,34746.0,62.4368,62.4737,62.1874,62.2243,34746.0
2019-08-12 14:00:00,67.38,67.58,67.34,67.53,15348.0,62.2336,62.4183,62.1966,62.3721,15348.0
2019-08-12 14:10:00,67.52,67.58,67.37,67.45,28677.0,62.3629,62.4183,62.2243,62.2982,28677.0
2019-08-12 14:20:00,67.43,67.48,67.27,67.31,12926.0,62.2798,62.3259,62.132,62.1689,12926.0
2019-08-12 14:30:00,67.28,67.43,67.15,67.36,52925.0,62.1412,62.2798,62.0211,62.2151,52925.0
2019-08-12 14:40:00,67.36,67.36,67.06,67.06,19577.0,62.2151,62.2151,61.938,61.938,19577.0
2019-08-12 14:50:00,67.11,67.25,67.06,67.13,40376.0,61.9842,62.1135,61.938,62.0027,40376.0
2019-08-12 15:00:00,67.16,67.47,67.14,67.4,44210.0,62.0304,62.3167,62.0119,62.2521,44210.0
2019-08-12 15:10:00,67.39,67.45,67.38,67.41,15305.0,62.2428,62.2982,62.2336,62.2613,15305.0
2019-08-12 15:20:00,67.38,67.42,67.3,67.41,8900.0,62.2336,62.2705,62.1597,62.2613,8900.0
2019-08-12 15:30:00,67.44,67.45,67.42,67.45,800.0,62.289,62.2982,62.2705,62.2982,800.0
2019-08-12 15:40:00,67.45,67.46,67.39,67.43,9510.0,62.2982,62.3075,62.2428,62.2798,9510.0
2019-08-12 15:50:00,67.45,67.47,67.29,67.41,41715.0,62.2982,62.3167,62.1505,62.2613,41715.0
2019-08-13 09:30:00,67.4,67.92,66.8,67.85,30673.0,62.2521,62.7323,61.6979,62.6677,30673.0
2019-08-13 09:40:00,67.81,69.44,67.72,69.37,24298.0,62.6307,64.1362,62.5476,64.0716,24298.0
2019-08-13 09:50:00,69.41,69.99,69.21,69.96,29100.0,64.1085,64.6442,63.9238,64.6165,29100.0
2019-08-13 10:00:00,69.74,70.12,69.69,70.06,51854.0,64.4133,64.7643,64.3671,64.7089,51854.0
2019-08-13 10:10:00,70.09,70.79,69.98,70.79,62111.0,64.7366,65.3831,64.635,65.3831,62111.0
2019-08-13 10:20:00,70.76,71.18,70.7,71.01,48858.0,65.3554,65.7433,65.3,65.5863,48858.0
2019-08-13 10:30:00,70.95,71.02,70.76,70.77,35873.0,65.5309,65.5956,65.3554,65.3647,35873.0
2019-08-13 10:40:00,70.76,70.83,69.9,69.93,33452.0,65.3554,65.4201,64.5611,64.5888,33452.0
2019-08-13 10:50:00,69.84,70.0,69.7,69.74,23604.0,64.5057,64.6535,64.3764,64.4133,23604.0
2019-08-13 11:00:00,69.7,69.88,69.6,69.73,26470.0,64.3764,64.5426,64.284,64.4041,26470.0
2019-08-13 11:10:00,69.72,69.76,69.35,69.38,24732.0,64.3949,64.4318,64.0531,64.0808,24732.0
2019-08-13 11:20:00,69.4,69.46,69.13,69.2,25346.0,64.0993,64.1547,63.8499,63.9146,25346.0
2019-08-13 11:30:00,69.18,69.23,69.0,69.17,45856.0,63.8961,63.9423,63.7298,63.8869,45856.0
2019-08-13 11:40:00,69.2,69.39,69.17,69.26,46713.0,63.9146,64.0901,63.8869,63.97,46713.0
2019-08-13 11:50:00,69.27,69.47,69.25,69.3,29802.0,63.9792,64.1639,63.9608,64.0069,29802.0
2019-08-13 12:00:00,69.31,69.41,69.03,69.06,63042.0,64.0162,64.1085,63.7576,63.7853,63042.0
2019-08-13 12:10:00,69.06,69.56,69.06,69.56,25494.0,63.7853,64.2471,63.7853,64.2471,25494.0
2019-08-13 12:20:00,69.56,69.61,69.11,69.17,58545.0,64.2471,64.2933,63.8314,63.8869,58545.0
2019-08-13 12:30:00,69.15,69.25,69.06,69.07,23011.0,63.8684,63.9608,63.7853,63.7945,23011.0
2019-08-13 12:40:00,69.07,69.26,69.07,69.12,19717.0,63.7945,63.97,63.7945,63.8407,19717.0
2019-08-13 12:50:00,69.12,69.16,68.93,68.99,18599.0,63.8407,63.8776,63.6652,63.7206,18599.0
2019-08-13 13:00:00,68.98,69.15,68.93,69.09,11297.0,63.7114,63.8684,63.6652,63.813,11297.0
2019-08-13 13:10:00,69.09,69.14,68.74,68.84,14674.0,63.813,63.8592,63.4897,63.5821,14674.0
2019-08-13 13:20:00,68.71,68.93,68.7,68.79,25387.0,63.462,63.6652,63.4528,63.5359,25387.0
2019-08-13 13:30:00,68.78,68.98,68.75,68.88,44103.0,63.5267,63.7114,63.4989,63.619,44103.0
2019-08-13 13:40:00,68.89,68.89,68.57,68.61,28631.0,63.6282,63.6282,63.3327,63.3696,28631.0
2019-08-13 13:50:00,68.62,68.77,68.61,68.77,8608.0,63.3789,63.5174,63.3696,63.5174,8608.0
2019-08-13 14:00:00,68.77,68.81,68.73,68.76,11194.0,63.5174,63.5544,63.4805,63.5082,11194.0
2019-08-13 14:10:00,68.78,68.78,68.69,68.7,10718.0,63.5267,63.5267,63.4435,63.4528,10718.0
2019-08-13 14:20:00,68.72,68.79,68.72,68.78,11949.0,63.4712,63.5359,63.4712,63.5267,11949.0
2019-08-13 14:30:00,68.78,69.0,68.76,68.98,10411.0,63.5267,63.7298,63.5082,63.7114,10411.0
2019-08-13 14:40:00,68.98,69.0,68.88,68.94,10037.0,63.7114,63.7298,63.619,63.6744,10037.0
2019-08-13 14:50:00,68.94,69.0,68.84,68.86,10197.0,63.6744,63.7298,63.5821,63.6005,10197.0
2019-08-13 15:00:00,68.84,68.86,68.68,68.7,18266.0,63.5821,63.6005,63.4343,63.4528,18266.0
2019-08-13 15:10:00,68.69,68.69,68.51,68.52,21196.0,63.4435,63.4435,63.2773,63.2865,21196.0
2019-08-13 15:20:00,68.52,68.77,68.51,68.68,12482.0,63.2865,63.5174,63.2773,63.4343,12482.0
2019-08-13 15:30:00,68.72,68.74,68.62,68.71,20008.0,63.4712,63.4897,63.3789,63.462,20008.0
2019-08-13 15:40:00,68.7,68.74,68.38,68.43,74429.0,63.4528,63.4897,63.1572,63.2034,74429.0
2019-08-13 15:50:00,68.45,68.53,68.33,68.46,98585.0,63.2219,63.2957,63.111,63.2311,98585.0
2019-08-14 09:30:00,66.46,66.81,65.69,66.19,60274.0,61.3839,61.7071,60.6727,61.1345,60274.0
2019-08-14 09:40:00,66.26,66.76,66.2,66.62,54282.0,61.1991,61.6609,61.1437,61.5316,54282.0
2019-08-14 09:50:00,66.58,66.95,66.55,66.91,88183.0,61.4947,61.8364,61.467,61.7995,88183.0
2019-08-14 10:00:00,66.83,66.83,66.37,66.57,35094.0,61.7256,61.7256,61.3007,61.4854,35094.0
2019-08-14 10:10:00,66.41,66.53,66.24,66.35,28322.0,61.3377,61.4485,61.1807,61.2823,28322.0
2019-08-14 10:20:00,66.32,66.4,66.22,66.3,41954.0,61.2545,61.3284,61.1622,61.2361,41954.0
2019-08-14 10:30:00,66.3,66.32,65.95,66.01,40704.0,61.2361,61.2545,60.9128,60.9682,40704.0
2019-08-14 10:40:00,66.01,66.05,65.69,65.71,37558.0,60.9682,61.0052,60.6727,60.6911,37558.0
2019-08-14 10:50:00,65.69,65.72,65.25,65.27,54800.0,60.6727,60.7004,60.2663,60.2847,54800.0
2019-08-14 11:00:00,65.35,65.39,65.13,65.19,19313.0,60.3586,60.3956,60.1554,60.2109,19313.0
2019-08-14 11:10:00,65.18,65.27,65.12,65.21,31229.0,60.2016,60.2847,60.1462,60.2293,31229.0
2019-08-14 11:20:00,65.21,65.53,65.07,65.39,31675.0,60.2293,60.5249,60.1,60.3956,31675.0
2019-08-14 11:30:00,65.39,65.53,65.28,65.49,31762.0,60.3956,60.5249,60.294,60.4879,31762.0
2019-08-14 11:40:00,65.52,65.52,65.12,65.14,21237.0,60.5156,60.5156,60.1462,60.1647,21237.0
2019-08-14 11:50:00,65.16,65.23,65.12,65.18,21749.0,60.1831,60.2478,60.1462,60.2016,21749.0
2019-08-14 12:00:00,65.16,65.17,64.88,64.94,25272.0,60.1831,60.1924,59.9245,59.9799,25272.0
2019-08-14 12:10:00,64.95,65.08,64.89,64.98,15097.0,59.9892,60.1093,59.9338,60.0169,15097.0
2019-08-14 12:20:00,64.97,65.0,64.85,64.92,12560.0,60.0077,60.0354,59.8968,59.9615,12560.0
2019-08-14 12:30:00,64.93,64.96,64.74,64.76,24920.0,59.9707,59.9984,59.7952,59.8137,24920.0
2019-08-14 12:40:00,64.79,64.84,64.52,64.52,19294.0,59.8414,59.8876,59.592,59.592,19294.0
2019-08-14 12:50:00,64.52,64.61,64.49,64.55,30425.0,59.592,59.6752,59.5643,59.6197,30425.0
2019-08-14 13:00:00,64.54,64.65,64.5,64.57,25856.0,59.6105,59.7121,59.5736,59.6382,25856.0
2019-08-14 13:10:00,64.57,64.64,64.47,64.51,36142.0,59.6382,59.7029,59.5458,59.5828,36142.0
2019-08-14 13:20:00,64.5,65.02,64.47,64.91,44816.0,59.5736,60.0538,59.5458,59.9522,44816.0
2019-08-14 13:30:00,64.91,65.05,64.86,64.96,18518.0,59.9522,60.0815,59.9061,59.9984,18518.0
2019-08-14 13:40:00,64.96,65.01,64.76,64.85,14281.0,59.9984,60.0446,59.8137,59.8968,14281.0
2019-08-14 13:50:00,64.84,64.85,64.65,64.72,10881.0,59.8876,59.8968,59.7121,59.7767,10881.0
2019-08-14 14:00:00,64.73,64.74,64.48,64.53,12542.0,59.786,59.7952,59.5551,59.6013,12542.0
2019-08-14 14:10:00,64.51,64.66,64.49,64.57,17484.0,59.5828,59.7213,59.5643,59.6382,17484.0
2019-08-14 14:20:00,64.55,64.58,64.27,64.29,16061.0,59.6197,59.6474,59.3611,59.3796,16061.0
2019-08-14 14:30:00,64.27,64.33,64.1,64.1,21304.0,59.3611,59.4165,59.2041,59.2041,21304.0
2019-08-14 14:40:00,64.1,64.31,64.06,64.19,16354.0,59.2041,59.3981,59.1672,59.2872,16354.0
2019-08-14 14:50:00,64.17,64.25,64.07,64.07,17073.0,59.2688,59.3426,59.1764,59.1764,17073.0
2019-08-14 15:00:00,64.06,64.48,64.01,64.45,39006.0,59.1672,59.5551,59.121,59.5274,39006.0
2019-08-14 15:10:00,64.48,64.52,64.27,64.36,50541.0,59.5551,59.592,59.3611,59.4442,50541.0
2019-08-14 15:20:00,64.31,64.58,64.06,64.36,21093.0,59.3981,59.6474,59.1672,59.4442,21093.0
2019-08-14 15:30:00,64.32,64.53,64.15,64.5,50829.0,59.4073,59.6013,59.2503,59.5736,50829.0
2019-08-14 15:40:00,64.5,64.62,64.34,64.36,46039.0,59.5736,59.6844,59.4258,59.4442,46039.0
2019-08-14 15:50:00,64.34,64.58,64.26,64.28,142855.0,59.4258,59.6474,59.3519,59.3704,142855.0
2019-08-15 09:30:00,64.34,64.34,62.9,63.06,85234.0,59.4258,59.4258,58.0958,58.2435,85234.0
2019-08-15 09:40:00,62.97,63.38,62.55,63.24,72955.0,58.1604,58.5391,57.7725,58.4098,72955.0
2019-08-15 09:50:00,63.16,63.18,62.81,63.02,24224.0,58.3359,58.3544,58.0126,58.2066,24224.0
2019-08-15 10:00:00,62.96,63.1,62.56,62.6,29222.0,58.1512,58.2805,57.7817,57.8187,29222.0
2019-08-15 10:10:00,62.56,62.86,62.51,62.6,29888.0,57.7817,58.0588,57.7355,57.8187,29888.0
2019-08-15 10:20:00,62.57,62.75,62.41,62.56,25796.0,57.791,57.9572,57.6432,57.7817,25796.0
2019-08-15 10:30:00,62.55,63.02,62.48,62.94,24397.0,57.7725,58.2066,57.7078,58.1327,24397.0
2019-08-15 10:40:00,62.92,63.21,62.92,63.01,27137.0,58.1142,58.3821,58.1142,58.1974,27137.0
2019-08-15 10:50:00,63.04,63.21,62.75,62.8,11873.0,58.2251,58.3821,57.9572,58.0034,11873.0
2019-08-15 11:00:00,62.78,62.81,62.58,62.62,57729.0,57.9849,58.0126,57.8002,57.8371,57729.0
2019-08-15 11:10:00,62.58,62.58,62.24,62.36,87592.0,57.8002,57.8002,57.4862,57.597,87592.0
2019-08-15 11:20:00,62.35,62.35,62.15,62.27,79849.0,57.5878,57.5878,57.403,57.5139,79849.0
2019-08-15 11:30:00,62.27,62.3,62.09,62.21,73781.0,57.5139,57.5416,57.3476,57.4585,73781.0
2019-08-15 11:40:00,62.19,62.24,61.88,62.03,155226.0,57.44,57.4862,57.1537,57.2922,155226.0
2019-08-15 11:50:00,62.03,62.06,61.66,61.81,73002.0,57.2922,57.3199,56.9505,57.089,73002.0
2019-08-15 12:00:00,61.77,61.94,61.65,61.88,36492.0,57.0521,57.2091,56.9412,57.1537,36492.0
2019-08-15 12:10:00,61.83,61.86,61.4,61.51,50309.0,57.1075,57.1352,56.7103,56.8119,50309.0
2019-08-15 12:20:00,61.5,61.52,61.27,61.3,41855.0,56.8027,56.8212,56.5903,56.618,41855.0
2019-08-15 12:30:00,61.34,61.65,61.24,61.56,61979.0,56.6549,56.9412,56.5625,56.8581,61979.0
2019-08-15 12:40:00,61.54,61.87,61.54,61.77,17749.0,56.8396,57.1444,56.8396,57.0521,17749.0
2019-08-15 12:50:00,61.75,61.97,61.63,61.89,43526.0,57.0336,57.2368,56.9228,57.1629,43526.0
2019-08-15 13:00:00,61.87,61.99,61.77,61.77,13522.0,57.1444,57.2553,57.0521,57.0521,13522.0
2019-08-15 13:10:00,61.76,61.77,61.66,61.75,12327.0,57.0428,57.0521,56.9505,57.0336,12327.0
2019-08-15 13:20:00,61.73,61.79,61.48,61.55,12725.0,57.0151,57.0705,56.7842,56.8489,12725.0
2019-08-15 13:30:00,61.53,61.61,61.47,61.57,51118.0,56.8304,56.9043,56.775,56.8673,51118.0
2019-08-15 13:40:00,61.59,61.64,61.42,61.48,41628.0,56.8858,56.932,56.7288,56.7842,41628.0
2019-08-15 13:50:00,61.49,61.54,61.28,61.43,45214.0,56.7935,56.8396,56.5995,56.738,45214.0
2019-08-15 14:00:00,61.39,61.53,61.32,61.38,35925.0,56.7011,56.8304,56.6364,56.6919,35925.0
2019-08-15 14:10:00,61.4,61.69,61.4,61.43,56005.0,56.7103,56.9782,56.7103,56.738,56005.0
2019-08-15 14:20:00,61.41,61.53,61.39,61.47,50248.0,56.7196,56.8304,56.7011,56.775,50248.0
2019-08-15 14:30:00,61.48,61.48,61.32,61.39,39130.0,56.7842,56.7842,56.6364,56.7011,39130.0
2019-08-15 14:40:00,61.38,61.48,61.32,61.39,38690.0,56.6919,56.7842,56.6364,56.7011,38690.0
2019-08-15 14:50:00,61.4,61.51,61.35,61.44,62089.0,56.7103,56.8119,56.6641,56.7473,62089.0
2019-08-15 15:00:00,61.44,61.66,61.43,61.56,39678.0,56.7473,56.9505,56.738,56.8581,39678.0
2019-08-15 15:10:00,61.56,61.57,61.36,61.38,37436.0,56.8581,56.8673,56.6734,56.6919,37436.0
2019-08-15 15:20:00,61.39,61.48,61.32,61.42,28718.0,56.7011,56.7842,56.6364,56.7288,28718.0
2019-08-15 15:30:00,61.4,61.68,61.38,61.67,42579.0,56.7103,56.9689,56.6919,56.9597,42579.0
2019-08-15 15:40:00,61.67,61.8,61.58,61.74,59972.0,56.9597,57.0798,56.8766,57.0244,59972.0
2019-08-15 15:50:00,61.76,62.0,61.65,61.66,224740.0,57.0428,57.2645,56.9412,56.9505,224740.0
2019-08-16 09:30:00,62.28,62.32,61.77,61.88,72632.0,57.5231,57.5601,57.0521,57.1537,72632.0
2019-08-16 09:40:00,61.92,62.46,61.91,62.29,35137.0,57.1906,57.6894,57.1814,57.5324,35137.0
2019-08-16 09:50:00,62.3,62.65,62.3,62.39,24892.0,57.5416,57.8649,57.5416,57.6247,24892.0
2019-08-16 10:00:00,62.37,62.45,62.3,62.4,13664.0,57.6062,57.6801,57.5416,57.6339,13664.0
2019-08-16 10:10:00,62.37,62.52,62.29,62.4,30543.0,57.6062,57.7448,57.5324,57.6339,30543.0
2019-08-16 10:20:00,62.36,62.79,62.36,62.6,35167.0,57.597,57.9942,57.597,57.8187,35167.0
2019-08-16 10:30:00,62.63,62.75,62.55,62.65,26942.0,57.8464,57.9572,57.7725,57.8649,26942.0
2019-08-16 10:40:00,62.65,62.97,62.64,62.89,27471.0,57.8649,58.1604,57.8556,58.0865,27471.0
2019-08-16 10:50:00,62.87,63.0,62.84,62.92,91259.0,58.0681,58.1881,58.0403,58.1142,91259.0
2019-08-16 11:00:00,62.9,62.97,62.82,62.85,32858.0,58.0958,58.1604,58.0219,58.0496,32858.0
2019-08-16 11:10:00,62.85,62.93,62.72,62.77,27578.0,58.0496,58.1235,57.9295,57.9757,27578.0
2019-08-16 11:20:00,62.76,62.92,62.76,62.89,59301.0,57.9665,58.1142,57.9665,58.0865,59301.0
2019-08-16 11:30:00,62.88,63.12,62.87,62.97,50091.0,58.0773,58.299,58.0681,58.1604,50091.0
2019-08-16 11:40:00,62.97,63.12,62.97,63.09,13389.0,58.1604,58.299,58.1604,58.2712,13389.0
2019-08-16 11:50:00,63.1,63.15,63.03,63.09,27185.0,58.2805,58.3267,58.2158,58.2712,27185.0
2019-08-16 12:00:00,63.05,63.21,63.05,63.18,21575.0,58.2343,58.3821,58.2343,58.3544,21575.0
2019-08-16 12:10:00,63.18,63.27,63.12,63.18,27606.0,58.3544,58.4375,58.299,58.3544,27606.0
2019-08-16 12:20:00,63.16,63.2,63.09,63.11,20074.0,58.3359,58.3728,58.2712,58.2897,20074.0
2019-08-16 12:30:00,63.11,63.16,63.07,63.16,16793.0,58.2897,58.3359,58.2528,58.3359,16793.0
2019-08-16 12:40:00,63.16,63.28,63.16,63.28,21102.0,58.3359,58.4467,58.3359,58.4467,21102.0
2019-08-16 12:50:00,63.32,63.32,63.22,63.23,13078.0,58.4837,58.4837,58.3913,58.4006,13078.0
2019-08-16 13:00:00,63.28,63.3,63.25,63.27,9354.0,58.4467,58.4652,58.419,58.4375,9354.0
2019-08-16 13:10:00,63.28,63.31,63.23,63.24,20285.0,58.4467,58.4744,58.4006,58.4098,20285.0
2019-08-16 13:20:00,63.25,63.34,63.19,63.28,20134.0,58.419,58.5022,58.3636,58.4467,20134.0
2019-08-16 13:30:00,63.29,63.3,63.16,63.16,13060.0,58.456,58.4652,58.3359,58.3359,13060.0
2019-08-16 13:40:00,63.16,63.16,63.0,63.08,12173.0,58.3359,58.3359,58.1881,58.262,12173.0
2019-08-16 13:50:00,63.09,63.22,63.07,63.21,12082.0,58.2712,58.3913,58.2528,58.3821,12082.0
2019-08-16 14:00:00,63.23,63.25,63.11,63.12,8944.0,58.4006,58.419,58.2897,58.299,8944.0
2019-08-16 14:10:00,63.11,63.21,63.08,63.16,12757.0,58.2897,58.3821,58.262,58.3359,12757.0
2019-08-16 14:20:00,63.15,63.16,63.05,63.09,19878.0,58.3267,58.3359,58.2343,58.2712,19878.0
2019-08-16 14:30:00,63.1,63.14,63.05,63.05,12922.0,58.2805,58.3174,58.2343,58.2343,12922.0
2019-08-16 14:40:00,63.07,63.1,63.01,63.08,38182.0,58.2528,58.2805,58.1974,58.262,38182.0
2019-08-16 14:50:00,63.07,63.12,63.01,63.09,23677.0,58.2528,58.299,58.1974,58.2712,23677.0
2019-08-16 15:00:00,63.08,63.18,63.07,63.08,11935.0,58.262,58.3544,58.2528,58.262,11935.0
2019-08-16 15:10:00,63.07,63.09,62.97,63.01,21873.0,58.2528,58.2712,58.1604,58.1974,21873.0
2019-08-16 15:20:00,63.02,63.12,62.95,63.11,24993.0,58.2066,58.299,58.1419,58.2897,24993.0
2019-08-16 15:30:00,63.11,63.3,63.1,63.19,34613.0,58.2897,58.4652,58.2805,58.3636,34613.0
2019-08-16 15:40:00,63.19,63.21,63.06,63.09,44617.0,58.3636,58.3821,58.2435,58.2712,44617.0
2019-08-16 15:50:00,63.1,63.14,62.99,63.09,141441.0,58.2805,58.3174,58.1789,58.2712,141441.0
2019-08-19 09:30:00,64.21,64.59,63.94,64.42,55431.0,59.3057,59.6567,59.0563,59.4997,55431.0
2019-08-19 09:40:00,64.35,65.01,64.35,64.94,25252.0,59.435,60.0446,59.435,59.9799,25252.0
2019-08-19 09:50:00,64.93,65.2,64.77,65.12,19995.0,59.9707,60.2201,59.8229,60.1462,19995.0
2019-08-19 10:00:00,65.14,65.2,65.01,65.01,34414.0,60.1647,60.2201,60.0446,60.0446,34414.0
2019-08-19 10:10:00,65.03,65.12,64.71,64.84,65469.0,60.0631,60.1462,59.7675,59.8876,65469.0
2019-08-19 10:20:00,64.86,65.06,64.77,65.03,33214.0,59.9061,60.0908,59.8229,60.0631,33214.0
2019-08-19 10:30:00,65.0,65.33,65.0,65.24,21909.0,60.0354,60.3402,60.0354,60.257,21909.0
2019-08-19 10:40:00,65.25,65.32,65.08,65.16,25768.0,60.2663,60.3309,60.1093,60.1831,25768.0
2019-08-19 10:50:00,65.16,65.18,64.98,64.99,32003.0,60.1831,60.2016,60.0169,60.0261,32003.0
2019-08-19 11:00:00,65.0,65.11,64.96,65.0,14392.0,60.0354,60.137,59.9984,60.0354,14392.0
2019-08-19 11:10:00,65.0,65.2,65.0,65.17,13565.0,60.0354,60.2201,60.0354,60.1924,13565.0
2019-08-19 11:20:00,65.17,65.25,64.93,65.01,10537.0,60.1924,60.2663,59.9707,60.0446,10537.0
2019-08-19 11:30:00,64.99,65.06,64.95,65.0,10231.0,60.0261,60.0908,59.9892,60.0354,10231.0
2019-08-19 11:40:00,65.0,65.0,64.72,64.76,16320.0,60.0354,60.0354,59.7767,59.8137,16320.0
2019-08-19 11:50:00,64.78,64.79,64.59,64.71,16512.0,59.8322,59.8414,59.6567,59.7675,16512.0
2019-08-19 12:00:00,64.7,64.89,64.67,64.85,8570.0,59.7583,59.9338,59.7306,59.8968,8570.0
2019-08-19 12:10:00,64.82,64.94,64.78,64.87,7547.0,59.8691,59.9799,59.8322,59.9153,7547.0
2019-08-19 12:20:00,64.87,64.89,64.76,64.79,7675.0,59.9153,59.9338,59.8137,59.8414,7675.0
2019-08-19 12:30:00,64.78,64.78,64.68,64.73,6058.0,59.8322,59.8322,59.7398,59.786,6058.0
2019-08-19 12:40:00,64.75,64.97,64.75,64.97,9940.0,59.8045,60.0077,59.8045,60.0077,9940.0
2019-08-19 12:50:00,64.97,65.02,64.92,64.94,8414.0,60.0077,60.0538,59.9615,59.9799,8414.0
2019-08-19 13:00:00,64.93,64.98,64.92,64.98,4388.0,59.9707,60.0169,59.9615,60.0169,4388.0
2019-08-19 13:10:00,64.96,64.98,64.92,64.95,6388.0,59.9984,60.0169,59.9615,59.9892,6388.0
2019-08-19 13:20:00,64.94,64.97,64.87,64.93,10792.0,59.9799,60.0077,59.9153,59.9707,10792.0
2019-08-19 13:30:00,64.92,64.92,64.8,64.82,4294.0,59.9615,59.9615,59.8506,59.8691,4294.0
2019-08-19 13:40:00,64.83,64.86,64.79,64.84,10086.0,59.8783,59.9061,59.8414,59.8876,10086.0
2019-08-19 13:50:00,64.83,64.91,64.8,64.88,5214.0,59.8783,59.9522,59.8506,59.9245,5214.0
2019-08-19 14:00:00,64.9,64.98,64.87,64.98,10312.0,59.943,60.0169,59.9153,60.0169,10312.0
2019-08-19 14:10:00,64.98,64.99,64.93,64.96,9399.0,60.0169,60.0261,59.9707,59.9984,9399.0
2019-08-19 14:20:00,64.95,65.04,64.94,65.04,8752.0,59.9892,60.0723,59.9799,60.0723,8752.0
2019-08-19 14:30:00,65.04,65.05,64.93,65.0,10160.0,60.0723,60.0815,59.9707,60.0354,10160.0
2019-08-19 14:40:00,64.99,65.1,64.99,65.1,8787.0,60.0261,60.1277,60.0261,60.1277,8787.0
2019-08-19 14:50:00,65.1,65.28,65.08,65.24,37071.0,60.1277,60.294,60.1093,60.257,37071.0
2019-08-19 15:00:00,65.25,65.33,65.19,65.25,15406.0,60.2663,60.3402,60.2109,60.2663,15406.0
2019-08-19 15:10:00,65.27,65.27,65.1,65.18,10369.0,60.2847,60.2847,60.1277,60.2016,10369.0
2019-08-19 15:20:00,65.18,65.21,65.13,65.19,19638.0,60.2016,60.2293,60.1554,60.2109,19638.0
2019-08-19 15:30:00,65.17,65.23,65.12,65.13,36794.0,60.1924,60.2478,60.1462,60.1554,36794.0
2019-08-19 15:40:00,65.13,65.14,65.0,65.05,28460.0,60.1554,60.1647,60.0354,60.0815,28460.0
2019-08-19 15:50:00,65.05,65.07,64.84,64.92,100295.0,60.0815,60.1,59.8876,59.9615,100295.0
2019-08-20 09:30:00,64.45,64.66,63.71,64.22,31592.0,59.5274,59.7213,58.8439,59.3149,31592.0
2019-08-20 09:40:00,64.27,64.39,63.97,64.12,28122.0,59.3611,59.472,59.084,59.2226,28122.0
2019-08-20 09:50:00,64.13,64.32,63.97,64.29,18410.0,59.2318,59.4073,59.084,59.3796,18410.0
2019-08-20 10:00:00,64.24,64.63,64.22,64.57,9555.0,59.3334,59.6936,59.3149,59.6382,9555.0
2019-08-20 10:10:00,64.56,64.64,64.31,64.39,6985.0,59.629,59.7029,59.3981,59.472,6985.0
2019-08-20 10:20:00,64.37,64.38,64.25,64.33,8178.0,59.4535,59.4627,59.3426,59.4165,8178.0
2019-08-20 10:30:00,64.33,64.35,64.25,64.28,11365.0,59.4165,59.435,59.3426,59.3704,11365.0
2019-08-20 10:40:00,64.3,64.38,64.25,64.26,18857.0,59.3888,59.4627,59.3426,59.3519,18857.0
2019-08-20 10:50:00,64.25,64.51,64.11,64.48,11840.0,59.3426,59.5828,59.2133,59.5551,11840.0
2019-08-20 11:00:00,64.46,64.56,64.39,64.53,20389.0,59.5366,59.629,59.472,59.6013,20389.0
2019-08-20 11:10:00,64.56,64.65,64.39,64.58,8016.0,59.629,59.7121,59.472,59.6474,8016.0
2019-08-20 11:20:00,64.54,64.57,64.5,64.51,6067.0,59.6105,59.6382,59.5736,59.5828,6067.0
2019-08-20 11:30:00,64.52,64.53,64.44,64.48,15195.0,59.592,59.6013,59.5181,59.5551,15195.0
2019-08-20 11:40:00,64.46,64.54,64.45,64.5,9136.0,59.5366,59.6105,59.5274,59.5736,9136.0
2019-08-20 11:50:00,64.49,64.57,64.49,64.56,6577.0,59.5643,59.6382,59.5643,59.629,6577.0
2019-08-20 12:00:00,64.56,64.63,64.52,64.59,6340.0,59.629,59.6936,59.592,59.6567,6340.0
2019-08-20 12:10:00,64.61,64.68,64.59,64.67,5372.0,59.6752,59.7398,59.6567,59.7306,5372.0
2019-08-20 12:20:00,64.64,64.65,64.53,64.54,4795.0,59.7029,59.7121,59.6013,59.6105,4795.0
2019-08-20 12:30:00,64.53,64.55,64.5,64.5,11729.0,59.6013,59.6197,59.5736,59.5736,11729.0
2019-08-20 12:40:00,64.5,64.58,64.45,64.54,7985.0,59.5736,59.6474,59.5274,59.6105,7985.0
2019-08-20 12:50:00,64.52,64.58,64.52,64.55,5625.0,59.592,59.6474,59.592,59.6197,5625.0
2019-08-20 13:00:00,64.55,64.55,64.46,64.5,5384.0,59.6197,59.6197,59.5366,59.5736,5384.0
2019-08-20 13:10:00,64.51,64.51,64.37,64.38,8963.0,59.5828,59.5828,59.4535,59.4627,8963.0
2019-08-20 13:20:00,64.36,64.44,64.36,64.37,8828.0,59.4442,59.5181,59.4442,59.4535,8828.0
2019-08-20 13:30:00,64.38,64.4,64.22,64.29,20538.0,59.4627,59.4812,59.3149,59.3796,20538.0
2019-08-20 13:40:00,64.28,64.38,64.26,64.29,6840.0,59.3704,59.4627,59.3519,59.3796,6840.0
2019-08-20 13:50:00,64.33,64.49,64.33,64.47,8968.0,59.4165,59.5643,59.4165,59.5458,8968.0
2019-08-20 14:00:00,64.46,64.5,64.35,64.35,6633.0,59.5366,59.5736,59.435,59.435,6633.0
2019-08-20 14:10:00,64.36,64.39,64.27,64.36,5483.0,59.4442,59.472,59.3611,59.4442,5483.0
2019-08-20 14:20:00,64.36,64.44,64.26,64.44,18151.0,59.4442,59.5181,59.3519,59.5181,18151.0
2019-08-20 14:30:00,64.42,64.44,64.35,64.36,9087.0,59.4997,59.5181,59.435,59.4442,9087.0
2019-08-20 14:40:00,64.37,64.46,64.32,64.43,9007.0,59.4535,59.5366,59.4073,59.5089,9007.0
2019-08-20 14:50:00,64.43,64.51,64.42,64.46,5711.0,59.5089,59.5828,59.4997,59.5366,5711.0
2019-08-20 15:00:00,64.46,64.46,64.18,64.2,19419.0,59.5366,59.5366,59.278,59.2965,19419.0
2019-08-20 15:10:00,64.21,64.22,64.09,64.09,9136.0,59.3057,59.3149,59.1949,59.1949,9136.0
2019-08-20 15:20:00,64.09,64.23,64.09,64.22,22434.0,59.1949,59.3242,59.1949,59.3149,22434.0
2019-08-20 15:30:00,64.23,64.32,64.17,64.27,18091.0,59.3242,59.4073,59.2688,59.3611,18091.0
2019-08-20 15:40:00,64.28,64.58,64.28,64.52,28502.0,59.3704,59.6474,59.3704,59.592,28502.0
2019-08-20 15:50:00,64.53,64.54,64.08,64.17,128284.0,59.6013,59.6105,59.1856,59.2688,128284.0
2019-08-21 09:30:00,65.32,65.32,64.7,65.1,59011.0,60.3309,60.3309,59.7583,60.1277,59011.0
2019-08-21 09:40:00,64.98,65.37,64.96,65.34,30884.0,60.0169,60.3771,59.9984,60.3494,30884.0
2019-08-21 09:50:00,65.37,65.38,65.06,65.14,26378.0,60.3771,60.3863,60.0908,60.1647,26378.0
2019-08-21 10:00:00,65.12,65.36,65.04,65.28,20381.0,60.1462,60.3679,60.0723,60.294,20381.0
2019-08-21 10:10:00,65.28,65.31,65.01,65.05,17541.0,60.294,60.3217,60.0446,60.0815,17541.0
2019-08-21 10:20:00,65.08,65.26,65.05,65.11,16227.0,60.1093,60.2755,60.0815,60.137,16227.0
2019-08-21 10:30:00,65.09,65.15,64.85,64.91,9551.0,60.1185,60.1739,59.8968,59.9522,9551.0
2019-08-21 10:40:00,64.9,64.97,64.79,64.95,8232.0,59.943,60.0077,59.8414,59.9892,8232.0
2019-08-21 10:50:00,64.9,65.18,64.9,65.1,12040.0,59.943,60.2016,59.943,60.1277,12040.0
2019-08-21 11:00:00,65.09,65.25,64.98,65.25,7235.0,60.1185,60.2663,60.0169,60.2663,7235.0
2019-08-21 11:10:00,65.24,65.29,65.12,65.24,25098.0,60.257,60.3032,60.1462,60.257,25098.0
2019-08-21 11:20:00,65.26,65.52,65.23,65.5,25229.0,60.2755,60.5156,60.2478,60.4972,25229.0
2019-08-21 11:30:00,65.5,65.67,65.48,65.64,27098.0,60.4972,60.6542,60.4787,60.6265,27098.0
2019-08-21 11:40:00,65.67,65.79,65.63,65.72,13321.0,60.6542,60.765,60.6172,60.7004,13321.0
2019-08-21 11:50:00,65.7,65.83,65.65,65.83,9340.0,60.6819,60.802,60.6357,60.802,9340.0
2019-08-21 12:00:00,65.82,65.96,65.82,65.94,11310.0,60.7927,60.922,60.7927,60.9036,11310.0
2019-08-21 12:10:00,65.92,66.06,65.89,66.04,18544.0,60.8851,61.0144,60.8574,60.9959,18544.0
2019-08-21 12:20:00,66.04,66.05,66.01,66.03,11000.0,60.9959,61.0052,60.9682,60.9867,11000.0
2019-08-21 12:30:00,66.03,66.1,65.97,65.97,23821.0,60.9867,61.0513,60.9313,60.9313,23821.0
2019-08-21 12:40:00,65.99,66.02,65.8,65.84,14799.0,60.9497,60.9775,60.7743,60.8112,14799.0
2019-08-21 12:50:00,65.84,65.94,65.81,65.84,14075.0,60.8112,60.9036,60.7835,60.8112,14075.0
2019-08-21 13:00:00,65.86,65.97,65.86,65.95,4090.0,60.8297,60.9313,60.8297,60.9128,4090.0
2019-08-21 13:10:00,65.94,65.95,65.87,65.91,8546.0,60.9036,60.9128,60.8389,60.8759,8546.0
2019-08-21 13:20:00,65.93,66.06,65.93,66.05,11385.0,60.8943,61.0144,60.8943,61.0052,11385.0
2019-08-21 13:30:00,66.06,66.07,65.87,65.9,18631.0,61.0144,61.0236,60.8389,60.8666,18631.0
2019-08-21 13:40:00,65.91,65.91,65.86,65.89,5183.0,60.8759,60.8759,60.8297,60.8574,5183.0
2019-08-21 13:50:00,65.89,65.98,65.86,65.97,6024.0,60.8574,60.9405,60.8297,60.9313,6024.0
2019-08-21 14:00:00,65.96,66.04,65.79,66.0,12705.0,60.922,60.9959,60.765,60.959,12705.0
2019-08-21 14:10:00,66.02,66.29,66.02,66.24,10070.0,60.9775,61.2268,60.9775,61.1807,10070.0
2019-08-21 14:20:00,66.24,66.26,66.18,66.2,11488.0,61.1807,61.1991,61.1252,61.1437,11488.0
2019-08-21 14:30:00,66.22,66.25,65.95,65.97,13099.0,61.1622,61.1899,60.9128,60.9313,13099.0
2019-08-21 14:40:00,65.95,66.03,65.95,65.99,10265.0,60.9128,60.9867,60.9128,60.9497,10265.0
2019-08-21 14:50:00,65.97,66.05,65.95,66.03,7655.0,60.9313,61.0052,60.9128,60.9867,7655.0
2019-08-21 15:00:00,66.02,66.07,65.99,66.07,12683.0,60.9775,61.0236,60.9497,61.0236,12683.0
2019-08-21 15:10:00,66.06,66.14,66.02,66.11,15688.0,61.0144,61.0883,60.9775,61.0606,15688.0
2019-08-21 15:20:00,66.12,66.12,66.02,66.02,10584.0,61.0698,61.0698,60.9775,60.9775,10584.0
2019-08-21 15:30:00,66.02,66.17,66.01,66.02,22415.0,60.9775,61.116,60.9682,60.9775,22415.0
2019-08-21 15:40:00,66.01,66.05,65.91,65.95,33311.0,60.9682,61.0052,60.8759,60.9128,33311.0
2019-08-21 15:50:00,65.95,66.07,65.91,65.92,75735.0,60.9128,61.0236,60.8759,60.8851,75735.0
2019-08-22 09:30:00,64.71,65.12,63.72,64.66,171931.0,59.7675,60.1462,58.8531,59.7213,171931.0
2019-08-22 09:40:00,64.8,64.89,64.19,64.2,98620.0,59.8506,59.9338,59.2872,59.2965,98620.0
2019-08-22 09:50:00,64.23,64.46,63.97,64.34,91943.0,59.3242,59.5366,59.084,59.4258,91943.0
2019-08-22 10:00:00,64.34,64.47,63.96,64.05,84608.0,59.4258,59.5458,59.0748,59.1579,84608.0
2019-08-22 10:10:00,64.01,64.21,63.55,63.59,72638.0,59.121,59.3057,58.6961,58.7331,72638.0
2019-08-22 10:20:00,63.58,63.97,63.52,63.6,23692.0,58.7238,59.084,58.6684,58.7423,23692.0
2019-08-22 10:30:00,63.58,63.61,63.11,63.28,35803.0,58.7238,58.7515,58.2897,58.4467,35803.0
2019-08-22 10:40:00,63.31,63.31,62.83,63.0,37733.0,58.4744,58.4744,58.0311,58.1881,37733.0
2019-08-22 10:50:00,63.07,63.1,62.85,63.07,17100.0,58.2528,58.2805,58.0496,58.2528,17100.0
2019-08-22 11:00:00,63.14,63.63,63.12,63.6,26897.0,58.3174,58.77,58.299,58.7423,26897.0
2019-08-22 11:10:00,63.58,63.58,63.28,63.29,27104.0,58.7238,58.7238,58.4467,58.456,27104.0
2019-08-22 11:20:00,63.3,63.32,62.96,63.04,36359.0,58.4652,58.4837,58.1512,58.2251,36359.0
2019-08-22 11:30:00,63.05,63.21,63.0,63.03,98158.0,58.2343,58.3821,58.1881,58.2158,98158.0
2019-08-22 11:40:00,63.04,63.09,62.91,63.02,63280.0,58.2251,58.2712,58.105,58.2066,63280.0
2019-08-22 11:50:00,63.0,63.02,62.69,62.76,19280.0,58.1881,58.2066,57.9018,57.9665,19280.0
2019-08-22 12:00:00,62.75,62.95,62.72,62.92,21841.0,57.9572,58.1419,57.9295,58.1142,21841.0
2019-08-22 12:10:00,62.93,62.96,62.76,62.78,17814.0,58.1235,58.1512,57.9665,57.9849,17814.0
2019-08-22 12:20:00,62.78,62.96,62.7,62.95,17421.0,57.9849,58.1512,57.911,58.1419,17421.0
2019-08-22 12:30:00,62.95,63.17,62.94,63.11,14226.0,58.1419,58.3451,58.1327,58.2897,14226.0
2019-08-22 12:40:00,63.09,63.11,62.93,62.98,15419.0,58.2712,58.2897,58.1235,58.1696,15419.0
2019-08-22 12:50:00,62.98,63.0,62.84,62.84,8876.0,58.1696,58.1881,58.0403,58.0403,8876.0
2019-08-22 13:00:00,62.84,62.99,62.84,62.94,6507.0,58.0403,58.1789,58.0403,58.1327,6507.0
2019-08-22 13:10:00,62.94,63.05,62.93,62.99,6633.0,58.1327,58.2343,58.1235,58.1789,6633.0
2019-08-22 13:20:00,62.98,63.11,62.9,62.9,15815.0,58.1696,58.2897,58.0958,58.0958,15815.0
2019-08-22 13:30:00,62.9,62.92,62.81,62.84,9423.0,58.0958,58.1142,58.0126,58.0403,9423.0
2019-08-22 13:40:00,62.84,62.87,62.8,62.82,4225.0,58.0403,58.0681,58.0034,58.0219,4225.0
2019-08-22 13:50:00,62.83,62.94,62.75,62.94,12220.0,58.0311,58.1327,57.9572,58.1327,12220.0
2019-08-22 14:00:00,62.95,63.24,62.95,63.02,22373.0,58.1419,58.4098,58.1419,58.2066,22373.0
2019-08-22 14:10:00,63.03,63.19,63.01,63.15,9789.0,58.2158,58.3636,58.1974,58.3267,9789.0
2019-08-22 14:20:00,63.13,63.15,62.98,63.01,9451.0,58.3082,58.3267,58.1696,58.1974,9451.0
2019-08-22 14:30:00,63.04,63.14,62.98,63.14,10069.0,58.2251,58.3174,58.1696,58.3174,10069.0
2019-08-22 14:40:00,63.13,63.22,63.05,63.16,20261.0,58.3082,58.3913,58.2343,58.3359,20261.0
2019-08-22 14:50:00,63.17,63.34,63.16,63.33,13987.0,58.3451,58.5022,58.3359,58.4929,13987.0
2019-08-22 15:00:00,63.37,63.37,63.19,63.26,12914.0,58.5299,58.5299,58.3636,58.4283,12914.0
2019-08-22 15:10:00,63.27,63.27,63.08,63.19,20469.0,58.4375,58.4375,58.262,58.3636,20469.0
2019-08-22 15:20:00,63.17,63.29,63.15,63.25,30097.0,58.3451,58.456,58.3267,58.419,30097.0
2019-08-22 15:30:00,63.25,63.3,63.14,63.29,44916.0,58.419,58.4652,58.3174,58.456,44916.0
2019-08-22 15:40:00,63.29,63.34,63.23,63.32,51128.0,58.456,58.5022,58.4006,58.4837,51128.0
2019-08-22 15:50:00,63.32,63.49,63.22,63.23,88573.0,58.4837,58.6407,58.3913,58.4006,88573.0
2019-08-23 09:30:00,62.57,62.69,61.5,61.71,72066.0,57.791,57.9018,56.8027,56.9967,72066.0
2019-08-23 09:40:00,61.76,61.88,61.56,61.56,48132.0,57.0428,57.1537,56.8581,56.8581,48132.0
2019-08-23 09:50:00,61.55,62.15,61.51,62.15,44187.0,56.8489,57.403,56.8119,57.403,44187.0
2019-08-23 10:00:00,62.11,62.5,61.95,62.06,19907.0,57.3661,57.7263,57.2183,57.3199,19907.0
2019-08-23 10:10:00,61.84,62.16,61.67,62.16,9141.0,57.1167,57.4123,56.9597,57.4123,9141.0
2019-08-23 10:20:00,62.18,62.22,61.97,61.97,22307.0,57.4308,57.4677,57.2368,57.2368,22307.0
2019-08-23 10:30:00,62.0,62.44,61.97,62.35,10349.0,57.2645,57.6709,57.2368,57.5878,10349.0
2019-08-23 10:40:00,62.38,62.41,62.05,62.07,6015.0,57.6155,57.6432,57.3107,57.3292,6015.0
2019-08-23 10:50:00,62.14,62.42,62.14,62.16,12537.0,57.3938,57.6524,57.3938,57.4123,12537.0
2019-08-23 11:00:00,62.22,62.22,61.03,61.04,76928.0,57.4677,57.4677,56.3686,56.3778,76928.0
2019-08-23 11:10:00,61.05,61.41,60.97,61.35,42348.0,56.3871,56.7196,56.3132,56.6641,42348.0
2019-08-23 11:20:00,61.35,61.35,61.09,61.17,18942.0,56.6641,56.6641,56.424,56.4979,18942.0
2019-08-23 11:30:00,61.15,61.22,60.93,61.15,25740.0,56.4794,56.5441,56.2762,56.4794,25740.0
2019-08-23 11:40:00,61.16,61.16,60.96,61.0,22183.0,56.4887,56.4887,56.3039,56.3409,22183.0
2019-08-23 11:50:00,61.02,61.02,60.79,60.79,14588.0,56.3594,56.3594,56.1469,56.1469,14588.0
2019-08-23 12:00:00,60.79,60.93,60.53,60.66,26441.0,56.1469,56.2762,55.9068,56.0268,26441.0
2019-08-23 12:10:00,60.67,60.97,60.6,60.95,25893.0,56.0361,56.3132,55.9714,56.2947,25893.0
2019-08-23 12:20:00,60.91,60.91,60.54,60.59,31750.0,56.2578,56.2578,55.916,55.9622,31750.0
2019-08-23 12:30:00,60.56,60.69,60.53,60.55,34961.0,55.9345,56.0546,55.9068,55.9253,34961.0
2019-08-23 12:40:00,60.56,60.57,60.23,60.23,22705.0,55.9345,55.9437,55.6297,55.6297,22705.0
2019-08-23 12:50:00,60.23,60.29,60.15,60.18,25367.0,55.6297,55.6851,55.5558,55.5835,25367.0
2019-08-23 13:00:00,60.16,60.2,60.03,60.05,20664.0,55.565,55.602,55.445,55.4634,20664.0
2019-08-23 13:10:00,60.07,60.31,59.98,60.02,43123.0,55.4819,55.7036,55.3988,55.4357,43123.0
2019-08-23 13:20:00,60.02,60.03,59.75,59.9,38120.0,55.4357,55.445,55.1864,55.3249,38120.0
2019-08-23 13:30:00,59.9,60.2,59.85,60.2,27204.0,55.3249,55.602,55.2787,55.602,27204.0
2019-08-23 13:40:00,60.21,60.44,60.07,60.39,18785.0,55.6112,55.8237,55.4819,55.7775,18785.0
2019-08-23 13:50:00,60.39,60.55,60.31,60.31,11137.0,55.7775,55.9253,55.7036,55.7036,11137.0
2019-08-23 14:00:00,60.32,60.32,60.17,60.17,23734.0,55.7128,55.7128,55.5743,55.5743,23734.0
2019-08-23 14:10:00,60.2,60.27,60.16,60.17,11226.0,55.602,55.6666,55.565,55.5743,11226.0
2019-08-23 14:20:00,60.19,60.22,60.08,60.13,13436.0,55.5927,55.6205,55.4911,55.5373,13436.0
2019-08-23 14:30:00,60.1,60.2,60.04,60.07,19110.0,55.5096,55.602,55.4542,55.4819,19110.0
2019-08-23 14:40:00,60.07,60.11,59.97,60.02,21253.0,55.4819,55.5189,55.3896,55.4357,21253.0
2019-08-23 14:50:00,60.0,60.27,60.0,60.27,15981.0,55.4173,55.6666,55.4173,55.6666,15981.0
2019-08-23 15:00:00,60.24,60.42,60.14,60.24,18892.0,55.6389,55.8052,55.5466,55.6389,18892.0
2019-08-23 15:10:00,60.24,60.29,60.09,60.26,20200.0,55.6389,55.6851,55.5004,55.6574,20200.0
2019-08-23 15:20:00,60.26,60.32,60.08,60.09,22742.0,55.6574,55.7128,55.4911,55.5004,22742.0
2019-08-23 15:30:00,60.08,60.13,59.96,60.04,42574.0,55.4911,55.5373,55.3803,55.4542,42574.0
2019-08-23 15:40:00,60.04,60.1,59.97,59.98,63178.0,55.4542,55.5096,55.3896,55.3988,63178.0
2019-08-23 15:50:00,59.96,60.02,59.71,59.96,164652.0,55.3803,55.4357,55.1494,55.3803,164652.0
2019-08-26 09:30:00,60.85,61.46,60.52,60.88,43498.0,56.2023,56.7657,55.8975,56.23,43498.0
2019-08-26 09:40:00,60.79,60.85,60.3,60.46,27701.0,56.1469,56.2023,55.6943,55.8421,27701.0
2019-08-26 09:50:00,60.47,60.91,60.47,60.87,22798.0,55.8514,56.2578,55.8514,56.2208,22798.0
2019-08-26 10:00:00,60.87,61.0,60.73,60.8,16650.0,56.2208,56.3409,56.0915,56.1562,16650.0
2019-08-26 10:10:00,60.81,60.86,60.29,60.38,48165.0,56.1654,56.2116,55.6851,55.7682,48165.0
2019-08-26 10:20:00,60.42,60.5,60.26,60.3,30396.0,55.8052,55.8791,55.6574,55.6943,30396.0
2019-08-26 10:30:00,60.3,60.52,60.23,60.38,18900.0,55.6943,55.8975,55.6297,55.7682,18900.0
2019-08-26 10:40:00,60.38,60.41,60.16,60.36,19299.0,55.7682,55.7959,55.565,55.7498,19299.0
2019-08-26 10:50:00,60.39,60.4,60.17,60.29,20351.0,55.7775,55.7867,55.5743,55.6851,20351.0
2019-08-26 11:00:00,60.28,60.47,60.25,60.45,12135.0,55.6759,55.8514,55.6482,55.8329,12135.0
2019-08-26 11:10:00,60.42,60.61,60.36,60.49,18439.0,55.8052,55.9807,55.7498,55.8698,18439.0
2019-08-26 11:20:00,60.52,60.91,60.5,60.78,8022.0,55.8975,56.2578,55.8791,56.1377,8022.0
2019-08-26 11:30:00,60.76,60.9,60.74,60.85,7908.0,56.1192,56.2485,56.1007,56.2023,7908.0
2019-08-26 11:40:00,60.86,60.86,60.66,60.73,5012.0,56.2116,56.2116,56.0268,56.0915,5012.0
2019-08-26 11:50:00,60.75,60.79,60.64,60.77,6518.0,56.11,56.1469,56.0084,56.1284,6518.0
2019-08-26 12:00:00,60.74,60.87,60.7,60.87,5317.0,56.1007,56.2208,56.0638,56.2208,5317.0
2019-08-26 12:10:00,60.86,60.87,60.75,60.78,4728.0,56.2116,56.2208,56.11,56.1377,4728.0
2019-08-26 12:20:00,60.79,61.0,60.77,60.94,6948.0,56.1469,56.3409,56.1284,56.2855,6948.0
2019-08-26 12:30:00,60.97,61.05,60.86,60.9,9619.0,56.3132,56.3871,56.2116,56.2485,9619.0
2019-08-26 12:40:00,60.9,60.9,60.85,60.86,3016.0,56.2485,56.2485,56.2023,56.2116,3016.0
2019-08-26 12:50:00,60.86,61.0,60.83,60.96,6718.0,56.2116,56.3409,56.1839,56.3039,6718.0
2019-08-26 13:00:00,60.95,61.01,60.95,61.01,4664.0,56.2947,56.3501,56.2947,56.3501,4664.0
2019-08-26 13:10:00,61.04,61.04,60.87,60.91,6788.0,56.3778,56.3778,56.2208,56.2578,6788.0
2019-08-26 13:20:00,60.93,61.0,60.9,60.98,8411.0,56.2762,56.3409,56.2485,56.3224,8411.0
2019-08-26 13:30:00,60.97,61.08,60.92,61.03,7379.0,56.3132,56.4148,56.267,56.3686,7379.0
2019-08-26 13:40:00,61.03,61.03,60.96,61.0,7823.0,56.3686,56.3686,56.3039,56.3409,7823.0
2019-08-26 13:50:00,61.0,61.05,60.96,61.02,9431.0,56.3409,56.3871,56.3039,56.3594,9431.0
2019-08-26 14:00:00,61.01,61.04,60.76,60.76,8200.0,56.3501,56.3778,56.1192,56.1192,8200.0
2019-08-26 14:10:00,60.77,60.8,60.71,60.72,10186.0,56.1284,56.1562,56.073,56.0823,10186.0
2019-08-26 14:20:00,60.69,60.73,60.63,60.69,6134.0,56.0546,56.0915,55.9991,56.0546,6134.0
2019-08-26 14:30:00,60.67,60.79,60.67,60.71,8655.0,56.0361,56.1469,56.0361,56.073,8655.0
2019-08-26 14:40:00,60.72,60.75,60.62,60.64,7050.0,56.0823,56.11,55.9899,56.0084,7050.0
2019-08-26 14:50:00,60.63,60.65,60.49,60.54,6825.0,55.9991,56.0176,55.8698,55.916,6825.0
2019-08-26 15:00:00,60.53,60.67,60.49,60.49,17188.0,55.9068,56.0361,55.8698,55.8698,17188.0
2019-08-26 15:10:00,60.5,60.62,60.48,60.51,12235.0,55.8791,55.9899,55.8606,55.8883,12235.0
2019-08-26 15:20:00,60.53,60.57,60.49,60.52,18446.0,55.9068,55.9437,55.8698,55.8975,18446.0
2019-08-26 15:30:00,60.54,60.64,60.54,60.57,20904.0,55.916,56.0084,55.916,55.9437,20904.0
2019-08-26 15:40:00,60.56,60.62,60.5,60.55,23017.0,55.9345,55.9899,55.8791,55.9253,23017.0
2019-08-26 15:50:00,60.59,60.83,60.59,60.83,46259.0,55.9622,56.1839,55.9622,56.1839,46259.0
2019-08-27 09:30:00,61.43,61.44,61.0,61.03,23475.0,56.738,56.7473,56.3409,56.3686,23475.0
2019-08-27 09:40:00,61.07,61.07,60.71,60.8,17198.0,56.4055,56.4055,56.073,56.1562,17198.0
2019-08-27 09:50:00,60.69,60.81,60.64,60.66,4561.0,56.0546,56.1654,56.0084,56.0268,4561.0
2019-08-27 10:00:00,60.66,60.83,60.66,60.71,10220.0,56.0268,56.1839,56.0268,56.073,10220.0
2019-08-27 10:10:00,60.71,60.74,60.45,60.65,23387.0,56.073,56.1007,55.8329,56.0176,23387.0
2019-08-27 10:20:00,60.69,60.78,60.61,60.63,7150.0,56.0546,56.1377,55.9807,55.9991,7150.0
2019-08-27 10:30:00,60.63,60.75,60.6,60.66,14612.0,55.9991,56.11,55.9714,56.0268,14612.0
2019-08-27 10:40:00,60.67,60.67,60.4,60.4,6692.0,56.0361,56.0361,55.7867,55.7867,6692.0
2019-08-27 10:50:00,60.36,60.43,60.3,60.34,7194.0,55.7498,55.8144,55.6943,55.7313,7194.0
2019-08-27 11:00:00,60.32,60.43,60.17,60.18,7023.0,55.7128,55.8144,55.5743,55.5835,7023.0
2019-08-27 11:10:00,60.17,60.21,59.87,59.91,20208.0,55.5743,55.6112,55.2972,55.3341,20208.0
2019-08-27 11:20:00,59.93,60.04,59.88,59.98,17897.0,55.3526,55.4542,55.3064,55.3988,17897.0
2019-08-27 11:30:00,60.01,60.12,59.96,60.07,24447.0,55.4265,55.5281,55.3803,55.4819,24447.0
2019-08-27 11:40:00,60.07,60.08,59.76,59.89,18283.0,55.4819,55.4911,55.1956,55.3157,18283.0
2019-08-27 11:50:00,59.9,59.91,59.57,59.6,17997.0,55.3249,55.3341,55.0201,55.0478,17997.0
2019-08-27 12:00:00,59.58,59.61,59.43,59.5,16128.0,55.0293,55.057,54.8908,54.9554,16128.0
2019-08-27 12:10:00,59.5,59.51,59.42,59.49,8972.0,54.9554,54.9647,54.8816,54.9462,8972.0
2019-08-27 12:20:00,59.49,59.52,59.42,59.46,13421.0,54.9462,54.9739,54.8816,54.9185,13421.0
2019-08-27 12:30:00,59.46,59.46,59.26,59.26,19940.0,54.9185,54.9185,54.7338,54.7338,19940.0
2019-08-27 12:40:00,59.25,59.28,59.14,59.28,14150.0,54.7245,54.7523,54.6229,54.7523,14150.0
2019-08-27 12:50:00,59.3,59.5,59.19,59.39,24023.0,54.7707,54.9554,54.6691,54.8538,24023.0
2019-08-27 13:00:00,59.36,59.44,59.31,59.31,12330.0,54.8261,54.9,54.78,54.78,12330.0
2019-08-27 13:10:00,59.26,59.34,59.18,59.21,8527.0,54.7338,54.8077,54.6599,54.6876,8527.0
2019-08-27 13:20:00,59.21,59.43,59.2,59.43,14667.0,54.6876,54.8908,54.6784,54.8908,14667.0
2019-08-27 13:30:00,59.4,59.5,59.26,59.47,32167.0,54.8631,54.9554,54.7338,54.9277,32167.0
2019-08-27 13:40:00,59.48,59.55,59.39,59.41,12846.0,54.937,55.0016,54.8538,54.8723,12846.0
2019-08-27 13:50:00,59.41,59.41,59.27,59.29,16052.0,54.8723,54.8723,54.743,54.7615,16052.0
2019-08-27 14:00:00,59.29,59.41,59.2,59.22,18757.0,54.7615,54.8723,54.6784,54.6968,18757.0
2019-08-27 14:10:00,59.23,59.37,59.13,59.37,37938.0,54.7061,54.8354,54.6137,54.8354,37938.0
2019-08-27 14:20:00,59.37,59.41,59.32,59.35,14953.0,54.8354,54.8723,54.7892,54.8169,14953.0
2019-08-27 14:30:00,59.34,59.38,59.29,59.36,16766.0,54.8077,54.8446,54.7615,54.8261,16766.0
2019-08-27 14:40:00,59.39,59.45,59.32,59.45,10235.0,54.8538,54.9093,54.7892,54.9093,10235.0
2019-08-27 14:50:00,59.45,59.65,59.44,59.55,12748.0,54.9093,55.094,54.9,55.0016,12748.0
2019-08-27 15:00:00,59.56,59.7,59.54,59.6,22967.0,55.0109,55.1402,54.9924,55.0478,22967.0
2019-08-27 15:10:00,59.6,59.62,59.49,59.62,20100.0,55.0478,55.0663,54.9462,55.0663,20100.0
2019-08-27 15:20:00,59.6,59.6,59.46,59.52,35959.0,55.0478,55.0478,54.9185,54.9739,35959.0
2019-08-27 15:30:00,59.52,59.55,59.42,59.45,30847.0,54.9739,55.0016,54.8816,54.9093,30847.0
2019-08-27 15:40:00,59.46,59.48,59.35,59.43,35869.0,54.9185,54.937,54.8169,54.8908,35869.0
2019-08-27 15:50:00,59.43,59.43,59.26,59.26,77891.0,54.8908,54.8908,54.7338,54.7338,77891.0
2019-08-28 09:30:00,59.06,59.18,58.65,58.74,68734.0,54.5491,54.6599,54.1704,54.2535,68734.0
2019-08-28 09:40:00,58.75,58.81,58.63,58.71,51630.0,54.2627,54.3181,54.1519,54.2258,51630.0
2019-08-28 09:50:00,58.72,59.0,58.64,58.91,82310.0,54.235,54.4936,54.1611,54.4105,82310.0
2019-08-28 10:00:00,58.91,59.33,58.89,59.05,94123.0,54.4105,54.7984,54.392,54.5398,94123.0
2019-08-28 10:10:00,59.06,59.12,58.76,58.76,15808.0,54.5491,54.6045,54.272,54.272,15808.0
2019-08-28 10:20:00,58.76,58.95,58.74,58.82,12736.0,54.272,54.4475,54.2535,54.3274,12736.0
2019-08-28 10:30:00,58.89,59.12,58.86,59.09,30251.0,54.392,54.6045,54.3643,54.5768,30251.0
2019-08-28 10:40:00,59.11,59.14,58.99,59.09,52572.0,54.5952,54.6229,54.4844,54.5768,52572.0
2019-08-28 10:50:00,59.11,59.13,59.02,59.1,69424.0,54.5952,54.6137,54.5121,54.586,69424.0
2019-08-28 11:00:00,59.1,59.14,59.0,59.0,50915.0,54.586,54.6229,54.4936,54.4936,50915.0
2019-08-28 11:10:00,59.0,59.13,59.0,59.07,49221.0,54.4936,54.6137,54.4936,54.5583,49221.0
2019-08-28 11:20:00,59.08,59.52,59.06,59.51,54675.0,54.5675,54.9739,54.5491,54.9647,54675.0
2019-08-28 11:30:00,59.52,59.59,59.37,59.49,45898.0,54.9739,55.0386,54.8354,54.9462,45898.0
2019-08-28 11:40:00,59.5,59.52,59.44,59.44,28814.0,54.9554,54.9739,54.9,54.9,28814.0
2019-08-28 11:50:00,59.46,59.51,59.31,59.38,21191.0,54.9185,54.9647,54.78,54.8446,21191.0
2019-08-28 12:00:00,59.39,59.51,59.37,59.49,26191.0,54.8538,54.9647,54.8354,54.9462,26191.0
2019-08-28 12:10:00,59.48,59.51,59.41,59.49,20721.0,54.937,54.9647,54.8723,54.9462,20721.0
2019-08-28 12:20:00,59.5,59.5,59.33,59.35,18286.0,54.9554,54.9554,54.7984,54.8169,18286.0
2019-08-28 12:30:00,59.36,59.45,59.36,59.44,20847.0,54.8261,54.9093,54.8261,54.9,20847.0
2019-08-28 12:40:00,59.44,59.46,59.35,59.38,18718.0,54.9,54.9185,54.8169,54.8446,18718.0
2019-08-28 12:50:00,59.38,59.51,59.38,59.48,78990.0,54.8446,54.9647,54.8446,54.937,78990.0
2019-08-28 13:00:00,59.48,59.5,59.31,59.33,21701.0,54.937,54.9554,54.78,54.7984,21701.0
2019-08-28 13:10:00,59.33,59.33,59.18,59.25,26863.0,54.7984,54.7984,54.6599,54.7245,26863.0
2019-08-28 13:20:00,59.26,59.34,59.24,59.28,26676.0,54.7338,54.8077,54.7153,54.7523,26676.0
2019-08-28 13:30:00,59.28,59.5,59.26,59.49,27412.0,54.7523,54.9554,54.7338,54.9462,27412.0
2019-08-28 13:40:00,59.49,59.52,59.43,59.48,28595.0,54.9462,54.9739,54.8908,54.937,28595.0
2019-08-28 13:50:00,59.48,59.51,59.45,59.5,26467.0,54.937,54.9647,54.9093,54.9554,26467.0
2019-08-28 14:00:00,59.5,59.51,59.45,59.5,30683.0,54.9554,54.9647,54.9093,54.9554,30683.0
2019-08-28 14:10:00,59.5,59.54,59.47,59.5,62444.0,54.9554,54.9924,54.9277,54.9554,62444.0
2019-08-28 14:20:00,59.49,59.74,59.47,59.6,41977.0,54.9462,55.1771,54.9277,55.0478,41977.0
2019-08-28 14:30:00,59.58,59.63,59.52,59.6,20771.0,55.0293,55.0755,54.9739,55.0478,20771.0
2019-08-28 14:40:00,59.6,59.61,59.38,59.38,26178.0,55.0478,55.057,54.8446,54.8446,26178.0
2019-08-28 14:50:00,59.4,59.47,59.36,59.43,29988.0,54.8631,54.9277,54.8261,54.8908,29988.0
2019-08-28 15:00:00,59.46,59.49,59.38,59.38,40388.0,54.9185,54.9462,54.8446,54.8446,40388.0
2019-08-28 15:10:00,59.4,59.52,59.34,59.52,27383.0,54.8631,54.9739,54.8077,54.9739,27383.0
2019-08-28 15:20:00,59.52,59.53,59.41,59.48,41508.0,54.9739,54.9832,54.8723,54.937,41508.0
2019-08-28 15:30:00,59.48,59.55,59.4,59.55,58681.0,54.937,55.0016,54.8631,55.0016,58681.0
2019-08-28 15:40:00,59.56,59.61,59.49,59.53,58524.0,55.0109,55.057,54.9462,54.9832,58524.0
2019-08-28 15:50:00,59.55,59.59,59.24,59.3,335019.0,55.0016,55.0386,54.7153,54.7707,335019.0
2019-08-29 09:30:00,60.58,61.41,60.55,60.59,60685.0,55.953,56.7196,55.9253,55.9622,60685.0
2019-08-29 09:40:00,60.65,60.97,60.47,60.85,25214.0,56.0176,56.3132,55.8514,56.2023,25214.0
2019-08-29 09:50:00,60.85,60.89,60.55,60.57,23829.0,56.2023,56.2393,55.9253,55.9437,23829.0
2019-08-29 10:00:00,60.57,60.66,60.34,60.66,26114.0,55.9437,56.0268,55.7313,56.0268,26114.0
2019-08-29 10:10:00,60.67,60.82,60.42,60.75,72430.0,56.0361,56.1746,55.8052,56.11,72430.0
2019-08-29 10:20:00,60.74,60.76,60.58,60.75,25494.0,56.1007,56.1192,55.953,56.11,25494.0
2019-08-29 10:30:00,60.75,60.76,60.23,60.47,33463.0,56.11,56.1192,55.6297,55.8514,33463.0
2019-08-29 10:40:00,60.48,60.62,60.43,60.46,21280.0,55.8606,55.9899,55.8144,55.8421,21280.0
2019-08-29 10:50:00,60.44,60.66,60.43,60.66,28120.0,55.8237,56.0268,55.8144,56.0268,28120.0
2019-08-29 11:00:00,60.66,60.8,60.65,60.72,30777.0,56.0268,56.1562,56.0176,56.0823,30777.0
2019-08-29 11:10:00,60.72,60.81,60.69,60.78,37642.0,56.0823,56.1654,56.0546,56.1377,37642.0
2019-08-29 11:20:00,60.78,60.81,60.73,60.76,43317.0,56.1377,56.1654,56.0915,56.1192,43317.0
2019-08-29 11:30:00,60.76,60.8,60.67,60.76,37053.0,56.1192,56.1562,56.0361,56.1192,37053.0
2019-08-29 11:40:00,60.75,60.85,60.73,60.76,46720.0,56.11,56.2023,56.0915,56.1192,46720.0
2019-08-29 11:50:00,60.76,60.8,60.62,60.68,45107.0,56.1192,56.1562,55.9899,56.0453,45107.0
2019-08-29 12:00:00,60.67,60.73,60.59,60.6,20072.0,56.0361,56.0915,55.9622,55.9714,20072.0
2019-08-29 12:10:00,60.61,60.65,60.54,60.59,32186.0,55.9807,56.0176,55.916,55.9622,32186.0
2019-08-29 12:20:00,60.6,60.6,60.47,60.49,33316.0,55.9714,55.9714,55.8514,55.8698,33316.0
2019-08-29 12:30:00,60.48,60.53,60.33,60.35,22152.0,55.8606,55.9068,55.7221,55.7405,22152.0
2019-08-29 12:40:00,60.36,60.47,60.35,60.38,16990.0,55.7498,55.8514,55.7405,55.7682,16990.0
2019-08-29 12:50:00,60.38,60.44,60.36,60.36,14971.0,55.7682,55.8237,55.7498,55.7498,14971.0
2019-08-29 13:00:00,60.37,60.41,60.33,60.33,21898.0,55.759,55.7959,55.7221,55.7221,21898.0
2019-08-29 13:10:00,60.32,60.32,60.23,60.25,18602.0,55.7128,55.7128,55.6297,55.6482,18602.0
2019-08-29 13:20:00,60.25,60.25,60.15,60.18,19396.0,55.6482,55.6482,55.5558,55.5835,19396.0
2019-08-29 13:30:00,60.18,60.27,60.12,60.2,23374.0,55.5835,55.6666,55.5281,55.602,23374.0
2019-08-29 13:40:00,60.19,60.26,60.19,60.25,20520.0,55.5927,55.6574,55.5927,55.6482,20520.0
2019-08-29 13:50:00,60.24,60.26,60.2,60.23,21419.0,55.6389,55.6574,55.602,55.6297,21419.0
2019-08-29 14:00:00,60.23,60.26,60.21,60.25,36336.0,55.6297,55.6574,55.6112,55.6482,36336.0
2019-08-29 14:10:00,60.25,60.26,60.13,60.13,35655.0,55.6482,55.6574,55.5373,55.5373,35655.0
2019-08-29 14:20:00,60.12,60.25,60.1,60.21,24956.0,55.5281,55.6482,55.5096,55.6112,24956.0
2019-08-29 14:30:00,60.21,60.26,60.18,60.18,280463.0,55.6112,55.6574,55.5835,55.5835,280463.0
2019-08-29 14:40:00,60.2,60.52,60.19,60.49,131461.0,55.602,55.8975,55.5927,55.8698,131461.0
2019-08-29 14:50:00,60.49,60.6,60.44,60.56,59490.0,55.8698,55.9714,55.8237,55.9345,59490.0
2019-08-29 15:00:00,60.57,60.7,60.49,60.67,33814.0,55.9437,56.0638,55.8698,56.0361,33814.0
2019-08-29 15:10:00,60.68,60.72,60.48,60.5,31565.0,56.0453,56.0823,55.8606,55.8791,31565.0
2019-08-29 15:20:00,60.49,60.52,60.32,60.34,36681.0,55.8698,55.8975,55.7128,55.7313,36681.0
2019-08-29 15:30:00,60.35,60.38,60.25,60.34,57019.0,55.7405,55.7682,55.6482,55.7313,57019.0
2019-08-29 15:40:00,60.33,60.42,60.26,60.39,94788.0,55.7221,55.8052,55.6574,55.7775,94788.0
2019-08-29 15:50:00,60.4,60.57,60.39,60.47,194835.0,55.7867,55.9437,55.7775,55.8514,194835.0
2019-08-30 09:30:00,61.29,62.29,61.29,62.29,75513.0,56.6087,57.5324,56.6087,57.5324,75513.0
2019-08-30 09:40:00,62.37,62.56,62.1,62.33,58453.0,57.6062,57.7817,57.3569,57.5693,58453.0
2019-08-30 09:50:00,62.29,62.54,62.21,62.25,65535.0,57.5324,57.7633,57.4585,57.4954,65535.0
2019-08-30 10:00:00,62.24,62.72,62.24,62.66,45193.0,57.4862,57.9295,57.4862,57.8741,45193.0
2019-08-30 10:10:00,62.67,63.27,62.66,63.07,39999.0,57.8833,58.4375,57.8741,58.2528,39999.0
2019-08-30 10:20:00,63.11,63.12,62.72,62.78,17681.0,58.2897,58.299,57.9295,57.9849,17681.0
2019-08-30 10:30:00,62.77,62.88,62.55,62.6,14862.0,57.9757,58.0773,57.7725,57.8187,14862.0
2019-08-30 10:40:00,62.63,62.66,62.5,62.5,9903.0,57.8464,57.8741,57.7263,57.7263,9903.0
2019-08-30 10:50:00,62.47,62.48,62.05,62.07,12293.0,57.6986,57.7078,57.3107,57.3292,12293.0
2019-08-30 11:00:00,62.08,62.13,61.89,61.9,15969.0,57.3384,57.3846,57.1629,57.1721,15969.0
2019-08-30 11:10:00,61.95,61.97,61.5,61.65,21902.0,57.2183,57.2368,56.8027,56.9412,21902.0
2019-08-30 11:20:00,61.65,61.84,61.62,61.8,17829.0,56.9412,57.1167,56.9135,57.0798,17829.0
2019-08-30 11:30:00,61.84,61.94,61.67,61.69,14642.0,57.1167,57.2091,56.9597,56.9782,14642.0
2019-08-30 11:40:00,61.71,61.79,61.62,61.75,14135.0,56.9967,57.0705,56.9135,57.0336,14135.0
2019-08-30 11:50:00,61.79,61.83,61.63,61.79,31871.0,57.0705,57.1075,56.9228,57.0705,31871.0
2019-08-30 12:00:00,61.75,61.8,61.68,61.73,15460.0,57.0336,57.0798,56.9689,57.0151,15460.0
2019-08-30 12:10:00,61.73,61.96,61.7,61.95,24870.0,57.0151,57.2276,56.9874,57.2183,24870.0
2019-08-30 12:20:00,61.94,62.0,61.88,61.92,15518.0,57.2091,57.2645,57.1537,57.1906,15518.0
2019-08-30 12:30:00,61.91,61.95,61.82,61.93,5806.0,57.1814,57.2183,57.0982,57.1998,5806.0
2019-08-30 12:40:00,61.96,61.98,61.89,61.97,6186.0,57.2276,57.246,57.1629,57.2368,6186.0
2019-08-30 12:50:00,61.97,62.3,61.96,62.23,28102.0,57.2368,57.5416,57.2276,57.4769,28102.0
2019-08-30 13:00:00,62.22,62.22,61.98,62.01,16357.0,57.4677,57.4677,57.246,57.2737,16357.0
2019-08-30 13:10:00,62.02,62.07,61.97,62.01,11256.0,57.283,57.3292,57.2368,57.2737,11256.0
2019-08-30 13:20:00,62.01,62.09,62.0,62.05,7648.0,57.2737,57.3476,57.2645,57.3107,7648.0
2019-08-30 13:30:00,62.04,62.07,61.96,61.97,6689.0,57.3014,57.3292,57.2276,57.2368,6689.0
2019-08-30 13:40:00,61.97,61.98,61.87,61.87,19425.0,57.2368,57.246,57.1444,57.1444,19425.0
2019-08-30 13:50:00,61.88,61.99,61.88,61.94,6678.0,57.1537,57.2553,57.1537,57.2091,6678.0
2019-08-30 14:00:00,61.98,62.03,61.96,62.03,10076.0,57.246,57.2922,57.2276,57.2922,10076.0
2019-08-30 14:10:00,62.04,62.1,62.03,62.07,15975.0,57.3014,57.3569,57.2922,57.3292,15975.0
2019-08-30 14:20:00,62.06,62.11,62.03,62.03,13345.0,57.3199,57.3661,57.2922,57.2922,13345.0
2019-08-30 14:30:00,62.03,62.06,61.87,61.9,15131.0,57.2922,57.3199,57.1444,57.1721,15131.0
2019-08-30 14:40:00,61.9,61.92,61.82,61.9,5884.0,57.1721,57.1906,57.0982,57.1721,5884.0
2019-08-30 14:50:00,61.91,61.93,61.86,61.88,8089.0,57.1814,57.1998,57.1352,57.1537,8089.0
2019-08-30 15:00:00,61.88,61.91,61.76,61.78,20275.0,57.1537,57.1814,57.0428,57.0613,20275.0
2019-08-30 15:10:00,61.79,61.81,61.63,61.64,17191.0,57.0705,57.089,56.9228,56.932,17191.0
2019-08-30 15:20:00,61.64,61.73,61.6,61.7,33480.0,56.932,57.0151,56.8951,56.9874,33480.0
2019-08-30 15:30:00,61.7,61.81,61.69,61.73,22666.0,56.9874,57.089,56.9782,57.0151,22666.0
2019-08-30 15:40:00,61.73,61.78,61.69,61.74,40935.0,57.0151,57.0613,56.9782,57.0244,40935.0
2019-08-30 15:50:00,61.74,61.81,61.66,61.7,115937.0,57.0244,57.089,56.9505,56.9874,115937.0
2019-09-03 09:30:00,61.0,61.0,60.0,60.58,56059.0,56.3409,56.3409,55.4173,55.953,56059.0
2019-09-03 09:40:00,60.51,60.86,60.21,60.52,13527.0,55.8883,56.2116,55.6112,55.8975,13527.0
2019-09-03 09:50:00,60.66,60.97,60.45,60.5,23341.0,56.0268,56.3132,55.8329,55.8791,23341.0
2019-09-03 10:00:00,60.43,60.46,59.79,60.1,33623.0,55.8144,55.8421,55.2233,55.5096,33623.0
2019-09-03 10:10:00,60.01,60.27,59.68,59.74,20743.0,55.4265,55.6666,55.1217,55.1771,20743.0
2019-09-03 10:20:00,59.72,59.92,59.51,59.77,18750.0,55.1586,55.3434,54.9647,55.2048,18750.0
2019-09-03 10:30:00,59.79,60.06,59.6,60.04,12122.0,55.2233,55.4727,55.0478,55.4542,12122.0
2019-09-03 10:40:00,60.1,60.46,60.08,60.17,14178.0,55.5096,55.8421,55.4911,55.5743,14178.0
2019-09-03 10:50:00,60.17,60.45,60.09,60.4,32209.0,55.5743,55.8329,55.5004,55.7867,32209.0
2019-09-03 11:00:00,60.42,60.45,60.01,60.02,13322.0,55.8052,55.8329,55.4265,55.4357,13322.0
2019-09-03 11:10:00,60.05,60.05,59.72,59.91,20573.0,55.4634,55.4634,55.1586,55.3341,20573.0
2019-09-03 11:20:00,59.93,60.18,59.93,60.17,20125.0,55.3526,55.5835,55.3526,55.5743,20125.0
2019-09-03 11:30:00,60.24,60.56,60.17,60.52,20507.0,55.6389,55.9345,55.5743,55.8975,20507.0
2019-09-03 11:40:00,60.51,60.53,60.2,60.36,27547.0,55.8883,55.9068,55.602,55.7498,27547.0
2019-09-03 11:50:00,60.34,60.34,60.01,60.05,11265.0,55.7313,55.7313,55.4265,55.4634,11265.0
2019-09-03 12:00:00,60.05,60.08,59.98,60.05,16506.0,55.4634,55.4911,55.3988,55.4634,16506.0
2019-09-03 12:10:00,60.04,60.05,59.93,60.02,10008.0,55.4542,55.4634,55.3526,55.4357,10008.0
2019-09-03 12:20:00,60.05,60.07,59.83,59.85,14139.0,55.4634,55.4819,55.2602,55.2787,14139.0
2019-09-03 12:30:00,59.83,59.99,59.82,59.98,13533.0,55.2602,55.408,55.251,55.3988,13533.0
2019-09-03 12:40:00,59.97,60.07,59.89,60.01,9136.0,55.3896,55.4819,55.3157,55.4265,9136.0
2019-09-03 12:50:00,59.99,59.99,59.76,59.76,12500.0,55.408,55.408,55.1956,55.1956,12500.0
2019-09-03 13:00:00,59.78,59.92,59.78,59.86,10371.0,55.2141,55.3434,55.2141,55.288,10371.0
2019-09-03 13:10:00,59.87,59.93,59.82,59.9,10876.0,55.2972,55.3526,55.251,55.3249,10876.0
2019-09-03 13:20:00,59.89,59.92,59.79,59.92,11746.0,55.3157,55.3434,55.2233,55.3434,11746.0
2019-09-03 13:30:00,59.92,59.93,59.77,59.78,10090.0,55.3434,55.3526,55.2048,55.2141,10090.0
2019-09-03 13:40:00,59.79,59.81,59.65,59.81,16524.0,55.2233,55.2418,55.094,55.2418,16524.0
2019-09-03 13:50:00,59.8,59.92,59.76,59.92,18296.0,55.2325,55.3434,55.1956,55.3434,18296.0
2019-09-03 14:00:00,59.92,60.04,59.92,60.01,7398.0,55.3434,55.4542,55.3434,55.4265,7398.0
2019-09-03 14:10:00,60.02,60.09,60.0,60.0,12719.0,55.4357,55.5004,55.4173,55.4173,12719.0
2019-09-03 14:20:00,60.02,60.1,59.98,60.09,25790.0,55.4357,55.5096,55.3988,55.5004,25790.0
2019-09-03 14:30:00,60.09,60.18,60.06,60.11,18477.0,55.5004,55.5835,55.4727,55.5189,18477.0
2019-09-03 14:40:00,60.12,60.14,60.07,60.08,18935.0,55.5281,55.5466,55.4819,55.4911,18935.0
2019-09-03 14:50:00,60.07,60.14,60.03,60.1,18641.0,55.4819,55.5466,55.445,55.5096,18641.0
2019-09-03 15:00:00,60.1,60.13,60.05,60.1,15700.0,55.5096,55.5373,55.4634,55.5096,15700.0
2019-09-03 15:10:00,60.1,60.19,60.06,60.14,14615.0,55.5096,55.5927,55.4727,55.5466,14615.0
2019-09-03 15:20:00,60.16,60.19,60.11,60.14,16993.0,55.565,55.5927,55.5189,55.5466,16993.0
2019-09-03 15:30:00,60.14,60.21,60.09,60.2,35407.0,55.5466,55.6112,55.5004,55.602,35407.0
2019-09-03 15:40:00,60.2,60.32,60.15,60.27,47327.0,55.602,55.7128,55.5558,55.6666,47327.0
2019-09-03 15:50:00,60.28,60.43,60.17,60.24,106748.0,55.6759,55.8144,55.5743,55.6389,106748.0
2019-09-04 09:30:00,61.6,61.98,61.14,61.52,41375.0,56.8951,57.246,56.4702,56.8212,41375.0
2019-09-04 09:40:00,61.49,61.75,61.21,61.22,30073.0,56.7935,57.0336,56.5348,56.5441,30073.0
2019-09-04 09:50:00,61.22,61.41,61.08,61.22,11519.0,56.5441,56.7196,56.4148,56.5441,11519.0
2019-09-04 10:00:00,61.21,61.49,61.2,61.44,12728.0,56.5348,56.7935,56.5256,56.7473,12728.0
2019-09-04 10:10:00,61.42,61.47,61.05,61.25,29539.0,56.7288,56.775,56.3871,56.5718,29539.0
2019-09-04 10:20:00,61.25,61.6,61.25,61.38,42014.0,56.5718,56.8951,56.5718,56.6919,42014.0
2019-09-04 10:30:00,61.29,61.59,61.29,61.43,21263.0,56.6087,56.8858,56.6087,56.738,21263.0
2019-09-04 10:40:00,61.4,61.47,61.35,61.47,9533.0,56.7103,56.775,56.6641,56.775,9533.0
2019-09-04 10:50:00,61.47,61.56,61.43,61.5,11389.0,56.775,56.8581,56.738,56.8027,11389.0
2019-09-04 11:00:00,61.48,61.52,61.35,61.42,16502.0,56.7842,56.8212,56.6641,56.7288,16502.0
2019-09-04 11:10:00,61.43,61.58,61.39,61.55,16348.0,56.738,56.8766,56.7011,56.8489,16348.0
2019-09-04 11:20:00,61.56,61.6,61.32,61.33,7845.0,56.8581,56.8951,56.6364,56.6457,7845.0
2019-09-04 11:30:00,61.38,61.39,61.22,61.25,11355.0,56.6919,56.7011,56.5441,56.5718,11355.0
2019-09-04 11:40:00,61.23,61.26,61.12,61.16,8909.0,56.5533,56.581,56.4517,56.4887,8909.0
2019-09-04 11:50:00,61.17,61.17,60.88,60.93,9867.0,56.4979,56.4979,56.23,56.2762,9867.0
2019-09-04 12:00:00,60.89,61.18,60.85,61.15,19580.0,56.2393,56.5071,56.2023,56.4794,19580.0
2019-09-04 12:10:00,61.16,61.17,60.87,60.97,9740.0,56.4887,56.4979,56.2208,56.3132,9740.0
2019-09-04 12:20:00,60.96,61.23,60.96,61.17,5605.0,56.3039,56.5533,56.3039,56.4979,5605.0
2019-09-04 12:30:00,61.2,61.4,61.19,61.38,4810.0,56.5256,56.7103,56.5164,56.6919,4810.0
2019-09-04 12:40:00,61.38,61.48,61.34,61.45,10406.0,56.6919,56.7842,56.6549,56.7565,10406.0
2019-09-04 12:50:00,61.48,61.5,61.38,61.47,9020.0,56.7842,56.8027,56.6919,56.775,9020.0
2019-09-04 13:00:00,61.45,61.49,61.39,61.44,6094.0,56.7565,56.7935,56.7011,56.7473,6094.0
2019-09-04 13:10:00,61.44,61.49,61.41,61.41,5832.0,56.7473,56.7935,56.7196,56.7196,5832.0
2019-09-04 13:20:00,61.39,61.54,61.39,61.54,5405.0,56.7011,56.8396,56.7011,56.8396,5405.0
2019-09-04 13:30:00,61.59,61.63,61.48,61.48,8815.0,56.8858,56.9228,56.7842,56.7842,8815.0
2019-09-04 13:40:00,61.51,61.54,61.44,61.49,8278.0,56.8119,56.8396,56.7473,56.7935,8278.0
2019-09-04 13:50:00,61.5,61.61,61.48,61.54,5454.0,56.8027,56.9043,56.7842,56.8396,5454.0
2019-09-04 14:00:00,61.56,61.62,61.44,61.44,6277.0,56.8581,56.9135,56.7473,56.7473,6277.0
2019-09-04 14:10:00,61.46,61.51,61.41,61.47,6950.0,56.7657,56.8119,56.7196,56.775,6950.0
2019-09-04 14:20:00,61.52,61.71,61.52,61.65,12860.0,56.8212,56.9967,56.8212,56.9412,12860.0
2019-09-04 14:30:00,61.63,61.66,61.51,61.54,14104.0,56.9228,56.9505,56.8119,56.8396,14104.0
2019-09-04 14:40:00,61.55,61.58,61.41,61.43,23156.0,56.8489,56.8766,56.7196,56.738,23156.0
2019-09-04 14:50:00,61.41,61.51,61.38,61.5,8541.0,56.7196,56.8119,56.6919,56.8027,8541.0
2019-09-04 15:00:00,61.5,61.53,61.41,61.42,10740.0,56.8027,56.8304,56.7196,56.7288,10740.0
2019-09-04 15:10:00,61.42,61.51,61.33,61.33,16448.0,56.7288,56.8119,56.6457,56.6457,16448.0
2019-09-04 15:20:00,61.33,61.39,61.29,61.37,13655.0,56.6457,56.7011,56.6087,56.6826,13655.0
2019-09-04 15:30:00,61.37,61.44,61.32,61.41,30635.0,56.6826,56.7473,56.6364,56.7196,30635.0
2019-09-04 15:40:00,61.42,61.44,61.35,61.42,32179.0,56.7288,56.7473,56.6641,56.7288,32179.0
2019-09-04 15:50:00,61.42,61.47,61.29,61.31,73969.0,56.7288,56.775,56.6087,56.6272,73969.0
2019-09-05 09:30:00,62.33,63.0,62.33,62.91,61814.0,57.5693,58.1881,57.5693,58.105,61814.0
2019-09-05 09:40:00,62.92,63.41,62.87,63.01,42388.0,58.1142,58.5668,58.0681,58.1974,42388.0
2019-09-05 09:50:00,63.0,63.04,62.73,62.73,19504.0,58.1881,58.2251,57.9387,57.9387,19504.0
2019-09-05 10:00:00,62.76,63.22,62.76,63.11,17213.0,57.9665,58.3913,57.9665,58.2897,17213.0
2019-09-05 10:10:00,63.11,63.24,63.03,63.18,33805.0,58.2897,58.4098,58.2158,58.3544,33805.0
2019-09-05 10:20:00,63.16,63.24,63.05,63.23,14352.0,58.3359,58.4098,58.2343,58.4006,14352.0
2019-09-05 10:30:00,63.2,63.3,63.1,63.12,13074.0,58.3728,58.4652,58.2805,58.299,13074.0
2019-09-05 10:40:00,63.16,63.18,62.98,62.98,17723.0,58.3359,58.3544,58.1696,58.1696,17723.0
2019-09-05 10:50:00,62.95,63.03,62.91,62.91,10629.0,58.1419,58.2158,58.105,58.105,10629.0
2019-09-05 11:00:00,62.96,63.16,62.96,63.11,34690.0,58.1512,58.3359,58.1512,58.2897,34690.0
2019-09-05 11:10:00,63.11,63.13,62.98,63.02,60904.0,58.2897,58.3082,58.1696,58.2066,60904.0
2019-09-05 11:20:00,63.0,63.05,62.72,62.79,59124.0,58.1881,58.2343,57.9295,57.9942,59124.0
2019-09-05 11:30:00,62.8,62.81,62.46,62.47,32575.0,58.0034,58.0126,57.6894,57.6986,32575.0
2019-09-05 11:40:00,62.46,62.64,62.46,62.63,14174.0,57.6894,57.8556,57.6894,57.8464,14174.0
2019-09-05 11:50:00,62.66,62.78,62.66,62.66,19468.0,57.8741,57.9849,57.8741,57.8741,19468.0
2019-09-05 12:00:00,62.68,62.8,62.68,62.77,39710.0,57.8926,58.0034,57.8926,57.9757,39710.0
2019-09-05 12:10:00,62.77,62.79,62.56,62.57,56651.0,57.9757,57.9942,57.7817,57.791,56651.0
2019-09-05 12:20:00,62.57,62.58,62.41,62.55,14132.0,57.791,57.8002,57.6432,57.7725,14132.0
2019-09-05 12:30:00,62.56,62.63,62.52,62.63,22406.0,57.7817,57.8464,57.7448,57.8464,22406.0
2019-09-05 12:40:00,62.65,62.73,62.6,62.68,11382.0,57.8649,57.9387,57.8187,57.8926,11382.0
2019-09-05 12:50:00,62.68,62.76,62.68,62.72,8565.0,57.8926,57.9665,57.8926,57.9295,8565.0
2019-09-05 13:00:00,62.74,62.88,62.74,62.76,17779.0,57.948,58.0773,57.948,57.9665,17779.0
2019-09-05 13:10:00,62.77,62.84,62.75,62.79,6040.0,57.9757,58.0403,57.9572,57.9942,6040.0
2019-09-05 13:20:00,62.83,63.02,62.83,62.99,12863.0,58.0311,58.2066,58.0311,58.1789,12863.0
2019-09-05 13:30:00,62.99,63.0,62.9,62.95,8414.0,58.1789,58.1881,58.0958,58.1419,8414.0
2019-09-05 13:40:00,62.95,62.97,62.87,62.89,10111.0,58.1419,58.1604,58.0681,58.0865,10111.0
2019-09-05 13:50:00,62.9,63.02,62.88,62.96,5560.0,58.0958,58.2066,58.0773,58.1512,5560.0
2019-09-05 14:00:00,62.96,62.96,62.78,62.87,9818.0,58.1512,58.1512,57.9849,58.0681,9818.0
2019-09-05 14:10:00,62.84,62.88,62.74,62.74,12874.0,58.0403,58.0773,57.948,57.948,12874.0
2019-09-05 14:20:00,62.73,62.75,62.62,62.71,12038.0,57.9387,57.9572,57.8371,57.9203,12038.0
2019-09-05 14:30:00,62.72,62.76,62.68,62.72,8785.0,57.9295,57.9665,57.8926,57.9295,8785.0
2019-09-05 14:40:00,62.71,62.89,62.71,62.89,6538.0,57.9203,58.0865,57.9203,58.0865,6538.0
2019-09-05 14:50:00,62.89,63.0,62.87,62.99,6875.0,58.0865,58.1881,58.0681,58.1789,6875.0
2019-09-05 15:00:00,62.98,63.1,62.98,63.03,14459.0,58.1696,58.2805,58.1696,58.2158,14459.0
2019-09-05 15:10:00,63.01,63.12,62.99,63.09,8830.0,58.1974,58.299,58.1789,58.2712,8830.0
2019-09-05 15:20:00,63.07,63.15,63.0,63.15,12018.0,58.2528,58.3267,58.1881,58.3267,12018.0
2019-09-05 15:30:00,63.17,63.21,63.15,63.17,16059.0,58.3451,58.3821,58.3267,58.3451,16059.0
2019-09-05 15:40:00,63.17,63.18,63.02,63.03,26367.0,58.3451,58.3544,58.2066,58.2158,26367.0
2019-09-05 15:50:00,63.02,63.06,62.93,62.97,84189.0,58.2066,58.2435,58.1235,58.1604,84189.0
2019-09-06 09:30:00,63.04,63.14,62.11,62.32,45491.0,58.2251,58.3174,57.3661,57.5601,45491.0
2019-09-06 09:40:00,62.25,62.65,61.93,62.65,17090.0,57.4954,57.8649,57.1998,57.8649,17090.0
2019-09-06 09:50:00,62.61,62.96,62.54,62.8,32536.0,57.8279,58.1512,57.7633,58.0034,32536.0
2019-09-06 10:00:00,62.79,62.98,62.69,62.78,48849.0,57.9942,58.1696,57.9018,57.9849,48849.0
2019-09-06 10:10:00,62.74,63.02,62.72,62.88,18008.0,57.948,58.2066,57.9295,58.0773,18008.0
2019-09-06 10:20:00,62.85,63.02,62.82,62.98,13775.0,58.0496,58.2066,58.0219,58.1696,13775.0
2019-09-06 10:30:00,63.02,63.06,62.91,63.01,9193.0,58.2066,58.2435,58.105,58.1974,9193.0
2019-09-06 10:40:00,63.01,63.2,63.0,63.17,19584.0,58.1974,58.3728,58.1881,58.3451,19584.0
2019-09-06 10:50:00,63.17,63.17,62.99,63.08,9407.0,58.3451,58.3451,58.1789,58.262,9407.0
2019-09-06 11:00:00,63.08,63.15,63.03,63.1,8099.0,58.262,58.3267,58.2158,58.2805,8099.0
2019-09-06 11:10:00,63.11,63.3,63.08,63.26,11696.0,58.2897,58.4652,58.262,58.4283,11696.0
2019-09-06 11:20:00,63.2,63.29,63.19,63.26,8596.0,58.3728,58.456,58.3636,58.4283,8596.0
2019-09-06 11:30:00,63.28,63.4,63.23,63.33,10519.0,58.4467,58.5576,58.4006,58.4929,10519.0
2019-09-06 11:40:00,63.33,63.54,63.32,63.51,20683.0,58.4929,58.6869,58.4837,58.6592,20683.0
2019-09-06 11:50:00,63.5,63.56,63.48,63.54,14008.0,58.6499,58.7053,58.6315,58.6869,14008.0
2019-09-06 12:00:00,63.54,63.74,63.53,63.59,18022.0,58.6869,58.8716,58.6776,58.7331,18022.0
2019-09-06 12:10:00,63.58,63.66,63.57,63.58,11513.0,58.7238,58.7977,58.7146,58.7238,11513.0
2019-09-06 12:20:00,63.61,63.63,63.57,63.63,5309.0,58.7515,58.77,58.7146,58.77,5309.0
2019-09-06 12:30:00,63.66,63.7,63.58,63.7,11844.0,58.7977,58.8347,58.7238,58.8347,11844.0
2019-09-06 12:40:00,63.67,63.79,63.66,63.77,7449.0,58.8069,58.9178,58.7977,58.8993,7449.0
2019-09-06 12:50:00,63.72,63.76,63.66,63.66,59194.0,58.8531,58.8901,58.7977,58.7977,59194.0
2019-09-06 13:00:00,63.67,63.67,63.29,63.31,15794.0,58.8069,58.8069,58.456,58.4744,15794.0
2019-09-06 13:10:00,63.33,63.33,63.25,63.28,7077.0,58.4929,58.4929,58.419,58.4467,7077.0
2019-09-06 13:20:00,63.25,63.38,63.24,63.35,18250.0,58.419,58.5391,58.4098,58.5114,18250.0
2019-09-06 13:30:00,63.35,63.45,63.33,63.33,7290.0,58.5114,58.6038,58.4929,58.4929,7290.0
2019-09-06 13:40:00,63.3,63.34,63.28,63.3,6649.0,58.4652,58.5022,58.4467,58.4652,6649.0
2019-09-06 13:50:00,63.3,63.33,63.22,63.26,8246.0,58.4652,58.4929,58.3913,58.4283,8246.0
2019-09-06 14:00:00,63.23,63.26,63.12,63.14,11811.0,58.4006,58.4283,58.299,58.3174,11811.0
2019-09-06 14:10:00,63.15,63.2,63.1,63.15,10117.0,58.3267,58.3728,58.2805,58.3267,10117.0
2019-09-06 14:20:00,63.16,63.19,63.08,63.12,9796.0,58.3359,58.3636,58.262,58.299,9796.0
2019-09-06 14:30:00,63.13,63.16,63.1,63.12,6740.0,58.3082,58.3359,58.2805,58.299,6740.0
2019-09-06 14:40:00,63.11,63.13,63.01,63.03,9933.0,58.2897,58.3082,58.1974,58.2158,9933.0
2019-09-06 14:50:00,63.02,63.11,62.98,63.1,9837.0,58.2066,58.2897,58.1696,58.2805,9837.0
2019-09-06 15:00:00,63.08,63.22,63.03,63.1,19467.0,58.262,58.3913,58.2158,58.2805,19467.0
2019-09-06 15:10:00,63.12,63.24,63.1,63.16,28101.0,58.299,58.4098,58.2805,58.3359,28101.0
2019-09-06 15:20:00,63.15,63.22,63.15,63.2,7406.0,58.3267,58.3913,58.3267,58.3728,7406.0
2019-09-06 15:30:00,63.21,63.24,63.15,63.19,27981.0,58.3821,58.4098,58.3267,58.3636,27981.0
2019-09-06 15:40:00,63.2,63.26,63.14,63.26,15585.0,58.3728,58.4283,58.3174,58.4283,15585.0
2019-09-06 15:50:00,63.27,63.28,63.14,63.23,57213.0,58.4375,58.4467,58.3174,58.4006,57213.0
2019-09-09 09:30:00,63.49,63.85,63.28,63.73,37143.0,58.6407,58.9732,58.4467,58.8624,37143.0
2019-09-09 09:40:00,63.8,64.15,63.75,63.9,11342.0,58.927,59.2503,58.8808,59.0194,11342.0
2019-09-09 09:50:00,63.99,64.21,63.9,64.02,11986.0,59.1025,59.3057,59.0194,59.1302,11986.0
2019-09-09 10:00:00,64.07,64.36,64.05,64.33,10171.0,59.1764,59.4442,59.1579,59.4165,10171.0
2019-09-09 10:10:00,64.35,64.46,64.2,64.29,39101.0,59.435,59.5366,59.2965,59.3796,39101.0
2019-09-09 10:20:00,64.28,64.42,64.25,64.34,49162.0,59.3704,59.4997,59.3426,59.4258,49162.0
2019-09-09 10:30:00,64.37,64.38,64.18,64.36,11617.0,59.4535,59.4627,59.278,59.4442,11617.0
2019-09-09 10:40:00,64.34,64.6,64.3,64.47,13433.0,59.4258,59.6659,59.3888,59.5458,13433.0
2019-09-09 10:50:00,64.47,64.73,64.47,64.72,10364.0,59.5458,59.786,59.5458,59.7767,10364.0
2019-09-09 11:00:00,64.71,64.74,64.49,64.63,23742.0,59.7675,59.7952,59.5643,59.6936,23742.0
2019-09-09 11:10:00,64.67,64.92,64.58,64.73,25492.0,59.7306,59.9615,59.6474,59.786,25492.0
2019-09-09 11:20:00,64.77,64.82,64.63,64.73,20374.0,59.8229,59.8691,59.6936,59.786,20374.0
2019-09-09 11:30:00,64.73,64.83,64.66,64.79,22918.0,59.786,59.8783,59.7213,59.8414,22918.0
2019-09-09 11:40:00,64.78,64.91,64.76,64.91,7286.0,59.8322,59.9522,59.8137,59.9522,7286.0
2019-09-09 11:50:00,64.91,65.06,64.91,65.0,17477.0,59.9522,60.0908,59.9522,60.0354,17477.0
2019-09-09 12:00:00,65.02,65.28,65.02,65.23,105104.0,60.0538,60.294,60.0538,60.2478,105104.0
2019-09-09 12:10:00,65.24,65.44,65.23,65.24,49029.0,60.257,60.4418,60.2478,60.257,49029.0
2019-09-09 12:20:00,65.23,65.25,64.93,64.93,45392.0,60.2478,60.2663,59.9707,59.9707,45392.0
2019-09-09 12:30:00,64.96,64.96,64.65,64.68,12432.0,59.9984,59.9984,59.7121,59.7398,12432.0
2019-09-09 12:40:00,64.75,64.87,64.66,64.78,18100.0,59.8045,59.9153,59.7213,59.8322,18100.0
2019-09-09 12:50:00,64.78,64.83,64.76,64.79,7770.0,59.8322,59.8783,59.8137,59.8414,7770.0
2019-09-09 13:00:00,64.83,64.96,64.79,64.91,5641.0,59.8783,59.9984,59.8414,59.9522,5641.0
2019-09-09 13:10:00,64.96,65.15,64.94,65.1,6207.0,59.9984,60.1739,59.9799,60.1277,6207.0
2019-09-09 13:20:00,65.09,65.17,64.98,64.99,22227.0,60.1185,60.1924,60.0169,60.0261,22227.0
2019-09-09 13:30:00,64.99,65.02,64.83,64.87,7903.0,60.0261,60.0538,59.8783,59.9153,7903.0
2019-09-09 13:40:00,64.9,64.98,64.86,64.96,7978.0,59.943,60.0169,59.9061,59.9984,7978.0
2019-09-09 13:50:00,64.97,65.0,64.93,64.99,9070.0,60.0077,60.0354,59.9707,60.0261,9070.0
2019-09-09 14:00:00,64.99,64.99,64.88,64.88,7678.0,60.0261,60.0261,59.9245,59.9245,7678.0
2019-09-09 14:10:00,64.88,64.97,64.83,64.96,8414.0,59.9245,60.0077,59.8783,59.9984,8414.0
2019-09-09 14:20:00,64.96,65.21,64.95,65.18,35723.0,59.9984,60.2293,59.9892,60.2016,35723.0
2019-09-09 14:30:00,65.17,65.24,65.06,65.14,16047.0,60.1924,60.257,60.0908,60.1647,16047.0
2019-09-09 14:40:00,65.15,65.15,65.03,65.12,16898.0,60.1739,60.1739,60.0631,60.1462,16898.0
2019-09-09 14:50:00,65.13,65.17,65.06,65.08,11225.0,60.1554,60.1924,60.0908,60.1093,11225.0
2019-09-09 15:00:00,65.06,65.14,65.02,65.11,8617.0,60.0908,60.1647,60.0538,60.137,8617.0
2019-09-09 15:10:00,65.13,65.27,65.11,65.27,16193.0,60.1554,60.2847,60.137,60.2847,16193.0
2019-09-09 15:20:00,65.27,65.32,65.23,65.25,11018.0,60.2847,60.3309,60.2478,60.2663,11018.0
2019-09-09 15:30:00,65.25,65.26,65.04,65.16,23123.0,60.2663,60.2755,60.0723,60.1831,23123.0
2019-09-09 15:40:00,65.17,65.29,65.12,65.23,34239.0,60.1924,60.3032,60.1462,60.2478,34239.0
2019-09-09 15:50:00,65.23,65.39,65.22,65.36,74043.0,60.2478,60.3956,60.2386,60.3679,74043.0
2019-09-10 09:30:00,65.49,66.5,65.49,65.9,53806.0,60.4879,61.4208,60.4879,60.8666,53806.0
2019-09-10 09:40:00,65.92,66.5,65.82,66.24,79005.0,60.8851,61.4208,60.7927,61.1807,79005.0
2019-09-10 09:50:00,66.38,66.77,66.21,66.71,151362.0,61.31,61.6702,61.1529,61.6148,151362.0
2019-09-10 10:00:00,66.71,66.93,66.55,66.91,42180.0,61.6148,61.818,61.467,61.7995,42180.0
2019-09-10 10:10:00,66.93,67.19,66.61,66.61,50028.0,61.818,62.0581,61.5224,61.5224,50028.0
2019-09-10 10:20:00,66.66,67.01,66.6,67.0,14751.0,61.5686,61.8918,61.5132,61.8826,14751.0
2019-09-10 10:30:00,67.03,67.48,67.02,67.13,50998.0,61.9103,62.3259,61.9011,62.0027,50998.0
2019-09-10 10:40:00,67.09,67.45,67.05,67.42,14932.0,61.9657,62.2982,61.9288,62.2705,14932.0
2019-09-10 10:50:00,67.41,67.44,67.14,67.23,93587.0,62.2613,62.289,62.0119,62.095,93587.0
2019-09-10 11:00:00,67.22,67.57,67.22,67.53,17849.0,62.0858,62.4091,62.0858,62.3721,17849.0
2019-09-10 11:10:00,67.52,67.8,67.39,67.62,26202.0,62.3629,62.6215,62.2428,62.4553,26202.0
2019-09-10 11:20:00,67.6,67.68,67.13,67.24,74069.0,62.4368,62.5107,62.0027,62.1043,74069.0
2019-09-10 11:30:00,67.25,67.71,67.22,67.6,23013.0,62.1135,62.5384,62.0858,62.4368,23013.0
2019-09-10 11:40:00,67.56,67.89,67.54,67.84,26488.0,62.3998,62.7046,62.3814,62.6584,26488.0
2019-09-10 11:50:00,67.84,68.02,67.81,67.92,38103.0,62.6584,62.8247,62.6307,62.7323,38103.0
2019-09-10 12:00:00,67.93,67.96,67.64,67.69,86929.0,62.7416,62.7693,62.4737,62.5199,86929.0
2019-09-10 12:10:00,67.72,68.04,67.72,67.99,16506.0,62.5476,62.8432,62.5476,62.797,16506.0
2019-09-10 12:20:00,67.99,68.18,67.99,68.12,20570.0,62.797,62.9725,62.797,62.9171,20570.0
2019-09-10 12:30:00,68.12,68.25,68.06,68.09,79508.0,62.9171,63.0371,62.8616,62.8894,79508.0
2019-09-10 12:40:00,68.12,68.22,68.03,68.03,34271.0,62.9171,63.0094,62.8339,62.8339,34271.0
2019-09-10 12:50:00,68.03,68.14,68.03,68.1,21395.0,62.8339,62.9355,62.8339,62.8986,21395.0
2019-09-10 13:00:00,68.12,68.14,67.87,68.05,32825.0,62.9171,62.9355,62.6862,62.8524,32825.0
2019-09-10 13:10:00,68.03,68.21,68.02,68.16,12473.0,62.8339,63.0002,62.8247,62.954,12473.0
2019-09-10 13:20:00,68.16,68.32,68.14,68.29,25264.0,62.954,63.1018,62.9355,63.0741,25264.0
2019-09-10 13:30:00,68.28,68.49,68.25,68.25,20219.0,63.0648,63.2588,63.0371,63.0371,20219.0
2019-09-10 13:40:00,68.28,68.31,68.2,68.2,10038.0,63.0648,63.0925,62.991,62.991,10038.0
2019-09-10 13:50:00,68.21,68.28,68.09,68.26,42020.0,63.0002,63.0648,62.8894,63.0464,42020.0
2019-09-10 14:00:00,68.28,68.3,68.16,68.28,27202.0,63.0648,63.0833,62.954,63.0648,27202.0
2019-09-10 14:10:00,68.27,68.33,68.23,68.3,20394.0,63.0556,63.111,63.0187,63.0833,20394.0
2019-09-10 14:20:00,68.29,68.32,68.14,68.3,63105.0,63.0741,63.1018,62.9355,63.0833,63105.0
2019-09-10 14:30:00,68.31,68.5,68.28,68.39,30043.0,63.0925,63.268,63.0648,63.1664,30043.0
2019-09-10 14:40:00,68.4,68.42,68.0,68.03,30276.0,63.1757,63.1941,62.8062,62.8339,30276.0
2019-09-10 14:50:00,68.03,68.37,68.01,68.37,31850.0,62.8339,63.148,62.8155,63.148,31850.0
2019-09-10 15:00:00,68.37,68.42,68.26,68.28,41562.0,63.148,63.1941,63.0464,63.0648,41562.0
2019-09-10 15:10:00,68.3,68.48,68.29,68.32,33774.0,63.0833,63.2496,63.0741,63.1018,33774.0
2019-09-10 15:20:00,68.31,68.33,68.13,68.17,24588.0,63.0925,63.111,62.9263,62.9632,24588.0
2019-09-10 15:30:00,68.17,68.25,68.04,68.06,53013.0,62.9632,63.0371,62.8432,62.8616,53013.0
2019-09-10 15:40:00,68.06,68.22,68.03,68.03,51372.0,62.8616,63.0094,62.8339,62.8339,51372.0
2019-09-10 15:50:00,68.03,68.31,68.01,68.3,141424.0,62.8339,63.0925,62.8155,63.0833,141424.0
2019-09-11 09:30:00,68.8,69.36,67.2,68.19,110288.0,63.5451,64.0624,62.0673,62.9817,110288.0
2019-09-11 09:40:00,68.19,68.95,67.86,68.67,39182.0,62.9817,63.6837,62.6769,63.4251,39182.0
2019-09-11 09:50:00,68.66,69.0,67.63,67.76,128315.0,63.4158,63.7298,62.4645,62.5846,128315.0
2019-09-11 10:00:00,67.79,68.5,67.73,68.04,15214.0,62.6123,63.268,62.5568,62.8432,15214.0
2019-09-11 10:10:00,68.1,68.12,67.8,67.85,19647.0,62.8986,62.9171,62.6215,62.6677,19647.0
2019-09-11 10:20:00,67.88,68.45,67.85,68.37,23005.0,62.6954,63.2219,62.6677,63.148,23005.0
2019-09-11 10:30:00,68.45,68.67,68.41,68.62,42576.0,63.2219,63.4251,63.1849,63.3789,42576.0
2019-09-11 10:40:00,68.69,68.83,68.51,68.52,13438.0,63.4435,63.5728,63.2773,63.2865,13438.0
2019-09-11 10:50:00,68.5,68.92,68.45,68.86,68799.0,63.268,63.656,63.2219,63.6005,68799.0
2019-09-11 11:00:00,68.88,69.0,68.75,68.83,17481.0,63.619,63.7298,63.4989,63.5728,17481.0
2019-09-11 11:10:00,68.87,68.88,68.7,68.78,14109.0,63.6098,63.619,63.4528,63.5267,14109.0
2019-09-11 11:20:00,68.81,68.81,68.57,68.65,59728.0,63.5544,63.5544,63.3327,63.4066,59728.0
2019-09-11 11:30:00,68.65,68.78,68.45,68.45,34288.0,63.4066,63.5267,63.2219,63.2219,34288.0
2019-09-11 11:40:00,68.43,68.44,67.87,67.93,17033.0,63.2034,63.2126,62.6862,62.7416,17033.0
2019-09-11 11:50:00,67.88,67.9,67.62,67.8,9383.0,62.6954,62.7139,62.4553,62.6215,9383.0
2019-09-11 12:00:00,67.88,68.19,67.88,68.01,13413.0,62.6954,62.9817,62.6954,62.8155,13413.0
2019-09-11 12:10:00,68.04,68.06,67.91,68.0,18963.0,62.8432,62.8616,62.7231,62.8062,18963.0
2019-09-11 12:20:00,68.01,68.17,67.89,68.17,22978.0,62.8155,62.9632,62.7046,62.9632,22978.0
2019-09-11 12:30:00,68.17,68.17,67.94,68.11,15391.0,62.9632,62.9632,62.7508,62.9078,15391.0
2019-09-11 12:40:00,68.1,68.58,68.08,68.2,15961.0,62.8986,63.3419,62.8801,62.991,15961.0
2019-09-11 12:50:00,68.22,68.33,68.2,68.29,9727.0,63.0094,63.111,62.991,63.0741,9727.0
2019-09-11 13:00:00,68.32,68.42,68.24,68.4,8476.0,63.1018,63.1941,63.0279,63.1757,8476.0
2019-09-11 13:10:00,68.39,68.4,68.22,68.37,13031.0,63.1664,63.1757,63.0094,63.148,13031.0
2019-09-11 13:20:00,68.36,68.51,68.36,68.49,6721.0,63.1387,63.2773,63.1387,63.2588,6721.0
2019-09-11 13:30:00,68.45,68.62,68.45,68.6,8779.0,63.2219,63.3789,63.2219,63.3604,8779.0
2019-09-11 13:40:00,68.56,68.79,68.56,68.62,12501.0,63.3235,63.5359,63.3235,63.3789,12501.0
2019-09-11 13:50:00,68.61,68.73,68.59,68.66,7215.0,63.3696,63.4805,63.3512,63.4158,7215.0
2019-09-11 14:00:00,68.65,68.83,68.64,68.67,27715.0,63.4066,63.5728,63.3973,63.4251,27715.0
2019-09-11 14:10:00,68.64,68.76,68.58,68.7,11906.0,63.3973,63.5082,63.3419,63.4528,11906.0
2019-09-11 14:20:00,68.73,68.99,68.7,68.91,23001.0,63.4805,63.7206,63.4528,63.6467,23001.0
2019-09-11 14:30:00,68.89,69.07,68.87,69.06,12432.0,63.6282,63.7945,63.6098,63.7853,12432.0
2019-09-11 14:40:00,69.04,69.2,69.02,69.11,14868.0,63.7668,63.9146,63.7483,63.8314,14868.0
2019-09-11 14:50:00,69.12,69.15,69.01,69.12,20536.0,63.8407,63.8684,63.7391,63.8407,20536.0
2019-09-11 15:00:00,69.13,69.26,69.11,69.19,16625.0,63.8499,63.97,63.8314,63.9053,16625.0
2019-09-11 15:10:00,69.19,69.3,69.09,69.27,70829.0,63.9053,64.0069,63.813,63.9792,70829.0
2019-09-11 15:20:00,69.27,69.28,69.18,69.25,89584.0,63.9792,63.9885,63.8961,63.9608,89584.0
2019-09-11 15:30:00,69.26,69.29,69.16,69.26,49205.0,63.97,63.9977,63.8776,63.97,49205.0
2019-09-11 15:40:00,69.25,69.34,69.23,69.28,54061.0,63.9608,64.0439,63.9423,63.9885,54061.0
2019-09-11 15:50:00,69.29,69.38,69.14,69.28,139167.0,63.9977,64.0808,63.8592,63.9885,139167.0
2019-09-12 09:30:00,69.2,69.2,68.24,68.49,51035.0,64.2536,64.2536,63.3622,63.5944,51035.0
2019-09-12 09:40:00,68.71,68.71,67.83,67.99,46589.0,63.7986,63.7986,62.9815,63.1301,46589.0
2019-09-12 09:50:00,67.98,68.66,67.82,68.66,11919.0,63.1208,63.7522,62.9723,63.7522,11919.0
2019-09-12 10:00:00,68.58,69.09,68.36,69.01,20768.0,63.6779,64.1515,63.4737,64.0772,20768.0
2019-09-12 10:10:00,69.04,69.96,68.94,69.61,29353.0,64.105,64.9593,64.0122,64.6343,29353.0
2019-09-12 10:20:00,69.54,69.62,69.41,69.42,14073.0,64.5693,64.6436,64.4486,64.4579,14073.0
2019-09-12 10:30:00,69.49,69.54,69.07,69.32,10158.0,64.5229,64.5693,64.1329,64.365,10158.0
2019-09-12 10:40:00,69.25,69.42,69.09,69.22,8049.0,64.3,64.4579,64.1515,64.2722,8049.0
2019-09-12 10:50:00,69.25,69.33,68.52,68.53,13711.0,64.3,64.3743,63.6222,63.6315,13711.0
2019-09-12 11:00:00,68.53,68.74,68.24,68.74,14720.0,63.6315,63.8265,63.3622,63.8265,14720.0
2019-09-12 11:10:00,68.71,69.13,68.67,68.93,13676.0,63.7986,64.1886,63.7615,64.0029,13676.0
2019-09-12 11:20:00,68.9,69.02,68.81,68.87,14145.0,63.9751,64.0865,63.8915,63.9472,14145.0
2019-09-12 11:30:00,68.88,68.92,68.78,68.85,17383.0,63.9565,63.9936,63.8636,63.9286,17383.0
2019-09-12 11:40:00,68.9,69.41,68.89,69.4,36837.0,63.9751,64.4486,63.9658,64.4393,36837.0
2019-09-12 11:50:00,69.38,69.38,69.03,69.18,9761.0,64.4207,64.4207,64.0958,64.235,9761.0
2019-09-12 12:00:00,69.15,69.21,69.0,69.01,7712.0,64.2072,64.2629,64.0679,64.0772,7712.0
2019-09-12 12:10:00,69.08,69.1,69.02,69.04,11925.0,64.1422,64.1608,64.0865,64.105,11925.0
2019-09-12 12:20:00,69.06,69.13,69.01,69.02,20377.0,64.1236,64.1886,64.0772,64.0865,20377.0
2019-09-12 12:30:00,69.02,69.33,69.02,69.32,15526.0,64.0865,64.3743,64.0865,64.365,15526.0
2019-09-12 12:40:00,69.33,69.42,69.27,69.42,8200.0,64.3743,64.4579,64.3186,64.4579,8200.0
2019-09-12 12:50:00,69.44,69.49,69.38,69.47,6677.0,64.4765,64.5229,64.4207,64.5043,6677.0
2019-09-12 13:00:00,69.49,69.54,69.27,69.31,14797.0,64.5229,64.5693,64.3186,64.3557,14797.0
2019-09-12 13:10:00,69.32,69.36,69.23,69.31,14500.0,64.365,64.4022,64.2815,64.3557,14500.0
2019-09-12 13:20:00,69.3,69.39,69.3,69.37,8770.0,64.3465,64.43,64.3465,64.4115,8770.0
2019-09-12 13:30:00,69.36,69.42,69.31,69.31,8452.0,64.4022,64.4579,64.3557,64.3557,8452.0
2019-09-12 13:40:00,69.31,69.46,69.31,69.42,12541.0,64.3557,64.495,64.3557,64.4579,12541.0
2019-09-12 13:50:00,69.43,69.52,69.34,69.35,11196.0,64.4672,64.5507,64.3836,64.3929,11196.0
2019-09-12 14:00:00,69.3,69.3,69.06,69.16,12382.0,64.3465,64.3465,64.1236,64.2165,12382.0
2019-09-12 14:10:00,69.18,69.33,69.18,69.3,9499.0,64.235,64.3743,64.235,64.3465,9499.0
2019-09-12 14:20:00,69.32,69.5,69.31,69.44,8470.0,64.365,64.5322,64.3557,64.4765,8470.0
2019-09-12 14:30:00,69.41,69.47,69.35,69.43,7850.0,64.4486,64.5043,64.3929,64.4672,7850.0
2019-09-12 14:40:00,69.41,69.51,69.41,69.44,8196.0,64.4486,64.5415,64.4486,64.4765,8196.0
2019-09-12 14:50:00,69.47,69.47,69.25,69.25,10319.0,64.5043,64.5043,64.3,64.3,10319.0
2019-09-12 15:00:00,69.24,69.28,69.08,69.17,28469.0,64.2908,64.3279,64.1422,64.2258,28469.0
2019-09-12 15:10:00,69.16,69.26,69.13,69.17,11911.0,64.2165,64.3093,64.1886,64.2258,11911.0
2019-09-12 15:20:00,69.13,69.39,69.13,69.35,18617.0,64.1886,64.43,64.1886,64.3929,18617.0
2019-09-12 15:30:00,69.34,69.45,69.31,69.44,25040.0,64.3836,64.4857,64.3557,64.4765,25040.0
2019-09-12 15:40:00,69.42,69.55,69.36,69.37,35679.0,64.4579,64.5786,64.4022,64.4115,35679.0
2019-09-12 15:50:00,69.37,69.4,69.24,69.29,53771.0,64.4115,64.4393,64.2908,64.3372,53771.0
2019-09-13 09:30:00,69.89,70.41,69.71,70.16,194113.0,64.8943,65.3771,64.7272,65.145,194113.0
2019-09-13 09:40:00,70.14,70.21,69.01,69.33,94474.0,65.1264,65.1914,64.0772,64.3743,94474.0
2019-09-13 09:50:00,69.3,69.62,68.59,68.67,49572.0,64.3465,64.6436,63.6872,63.7615,49572.0
2019-09-13 10:00:00,68.69,68.9,68.46,68.46,21685.0,63.7801,63.9751,63.5665,63.5665,21685.0
2019-09-13 10:10:00,68.4,68.52,68.2,68.31,35114.0,63.5108,63.6222,63.3251,63.4272,35114.0
2019-09-13 10:20:00,68.32,69.18,68.29,68.91,17351.0,63.4365,64.235,63.4087,63.9843,17351.0
2019-09-13 10:30:00,68.89,69.06,68.82,68.95,30983.0,63.9658,64.1236,63.9008,64.0215,30983.0
2019-09-13 10:40:00,68.93,69.05,68.91,69.0,11632.0,64.0029,64.1143,63.9843,64.0679,11632.0
2019-09-13 10:50:00,68.96,69.15,68.96,69.12,19026.0,64.0308,64.2072,64.0308,64.1793,19026.0
2019-09-13 11:00:00,69.11,69.26,69.07,69.15,32088.0,64.17,64.3093,64.1329,64.2072,32088.0
2019-09-13 11:10:00,69.15,69.24,69.11,69.12,6194.0,64.2072,64.2908,64.17,64.1793,6194.0
2019-09-13 11:20:00,69.1,69.23,69.01,69.17,6777.0,64.1608,64.2815,64.0772,64.2258,6777.0
2019-09-13 11:30:00,69.22,69.37,69.2,69.28,15108.0,64.2722,64.4115,64.2536,64.3279,15108.0
2019-09-13 11:40:00,69.26,69.36,69.22,69.32,7228.0,64.3093,64.4022,64.2722,64.365,7228.0
2019-09-13 11:50:00,69.4,69.41,69.26,69.29,10521.0,64.4393,64.4486,64.3093,64.3372,10521.0
2019-09-13 12:00:00,69.26,69.46,69.25,69.45,4780.0,64.3093,64.495,64.3,64.4857,4780.0
2019-09-13 12:10:00,69.45,69.5,69.44,69.45,6796.0,64.4857,64.5322,64.4765,64.4857,6796.0
2019-09-13 12:20:00,69.45,69.51,69.37,69.4,10488.0,64.4857,64.5415,64.4115,64.4393,10488.0
2019-09-13 12:30:00,69.44,69.58,69.44,69.52,4968.0,64.4765,64.6064,64.4765,64.5507,4968.0
2019-09-13 12:40:00,69.51,69.57,69.41,69.44,10610.0,64.5415,64.5972,64.4486,64.4765,10610.0
2019-09-13 12:50:00,69.45,69.45,69.38,69.41,7457.0,64.4857,64.4857,64.4207,64.4486,7457.0
2019-09-13 13:00:00,69.39,69.45,69.38,69.45,3944.0,64.43,64.4857,64.4207,64.4857,3944.0
2019-09-13 13:10:00,69.44,69.52,69.33,69.5,18264.0,64.4765,64.5507,64.3743,64.5322,18264.0
2019-09-13 13:20:00,69.49,69.54,69.42,69.48,3747.0,64.5229,64.5693,64.4579,64.5136,3747.0
2019-09-13 13:30:00,69.48,69.51,69.44,69.44,3150.0,64.5136,64.5415,64.4765,64.4765,3150.0
2019-09-13 13:40:00,69.45,69.54,69.39,69.54,4431.0,64.4857,64.5693,64.43,64.5693,4431.0
2019-09-13 13:50:00,69.54,69.59,69.39,69.39,10908.0,64.5693,64.6157,64.43,64.43,10908.0
2019-09-13 14:00:00,69.42,69.56,69.39,69.52,5055.0,64.4579,64.5879,64.43,64.5507,5055.0
2019-09-13 14:10:00,69.52,69.59,69.52,69.53,4637.0,64.5507,64.6157,64.5507,64.56,4637.0
2019-09-13 14:20:00,69.54,69.59,69.5,69.59,6975.0,64.5693,64.6157,64.5322,64.6157,6975.0
2019-09-13 14:30:00,69.6,69.61,69.43,69.45,13739.0,64.625,64.6343,64.4672,64.4857,13739.0
2019-09-13 14:40:00,69.46,69.53,69.45,69.49,6302.0,64.495,64.56,64.4857,64.5229,6302.0
2019-09-13 14:50:00,69.5,69.51,69.36,69.36,9891.0,64.5322,64.5415,64.4022,64.4022,9891.0
2019-09-13 15:00:00,69.36,69.37,69.25,69.26,9219.0,64.4022,64.4115,64.3,64.3093,9219.0
2019-09-13 15:10:00,69.28,69.37,69.27,69.33,14534.0,64.3279,64.4115,64.3186,64.3743,14534.0
2019-09-13 15:20:00,69.34,69.41,69.3,69.38,7681.0,64.3836,64.4486,64.3465,64.4207,7681.0
2019-09-13 15:30:00,69.39,69.45,69.35,69.37,16449.0,64.43,64.4857,64.3929,64.4115,16449.0
2019-09-13 15:40:00,69.37,69.42,69.28,69.36,19265.0,64.4115,64.4579,64.3279,64.4022,19265.0
2019-09-13 15:50:00,69.36,69.44,69.24,69.28,62665.0,64.4022,64.4765,64.2908,64.3279,62665.0
2019-09-16 09:30:00,68.92,69.77,68.63,68.98,92522.0,63.9936,64.7829,63.7244,64.0493,92522.0
2019-09-16 09:40:00,68.84,69.19,68.67,68.93,53899.0,63.9193,64.2443,63.7615,64.0029,53899.0
2019-09-16 09:50:00,68.92,69.3,68.91,69.03,13891.0,63.9936,64.3465,63.9843,64.0958,13891.0
2019-09-16 10:00:00,68.93,69.14,68.89,68.92,17125.0,64.0029,64.1979,63.9658,63.9936,17125.0
2019-09-16 10:10:00,68.92,69.56,68.92,69.5,37855.0,63.9936,64.5879,63.9936,64.5322,37855.0
2019-09-16 10:20:00,69.52,69.79,69.37,69.38,9093.0,64.5507,64.8014,64.4115,64.4207,9093.0
2019-09-16 10:30:00,69.32,69.52,69.17,69.17,12024.0,64.365,64.5507,64.2258,64.2258,12024.0
2019-09-16 10:40:00,69.17,69.28,69.16,69.2,7255.0,64.2258,64.3279,64.2165,64.2536,7255.0
2019-09-16 10:50:00,69.22,69.39,69.2,69.33,11757.0,64.2722,64.43,64.2536,64.3743,11757.0
2019-09-16 11:00:00,69.35,69.53,69.33,69.47,12735.0,64.3929,64.56,64.3743,64.5043,12735.0
2019-09-16 11:10:00,69.47,69.72,69.47,69.58,19879.0,64.5043,64.7364,64.5043,64.6064,19879.0
2019-09-16 11:20:00,69.54,69.55,69.24,69.24,5940.0,64.5693,64.5786,64.2908,64.2908,5940.0
2019-09-16 11:30:00,69.25,69.34,69.12,69.33,7329.0,64.3,64.3836,64.1793,64.3743,7329.0
2019-09-16 11:40:00,69.3,69.33,69.21,69.28,9684.0,64.3465,64.3743,64.2629,64.3279,9684.0
2019-09-16 11:50:00,69.25,69.33,69.02,69.11,8770.0,64.3,64.3743,64.0865,64.17,8770.0
2019-09-16 12:00:00,69.12,69.27,69.12,69.14,10532.0,64.1793,64.3186,64.1793,64.1979,10532.0
2019-09-16 12:10:00,69.15,69.19,69.1,69.1,5116.0,64.2072,64.2443,64.1608,64.1608,5116.0
2019-09-16 12:20:00,69.09,69.24,69.05,69.24,5468.0,64.1515,64.2908,64.1143,64.2908,5468.0
2019-09-16 12:30:00,69.25,69.27,69.17,69.2,7987.0,64.3,64.3186,64.2258,64.2536,7987.0
2019-09-16 12:40:00,69.24,69.27,69.15,69.26,7335.0,64.2908,64.3186,64.2072,64.3093,7335.0
2019-09-16 12:50:00,69.22,69.29,69.16,69.2,12780.0,64.2722,64.3372,64.2165,64.2536,12780.0
2019-09-16 13:00:00,69.15,69.15,69.05,69.1,20865.0,64.2072,64.2072,64.1143,64.1608,20865.0
2019-09-16 13:10:00,69.12,69.28,69.12,69.25,13439.0,64.1793,64.3279,64.1793,64.3,13439.0
2019-09-16 13:20:00,69.24,69.29,69.2,69.27,7759.0,64.2908,64.3372,64.2536,64.3186,7759.0
2019-09-16 13:30:00,69.27,69.29,69.19,69.22,10533.0,64.3186,64.3372,64.2443,64.2722,10533.0
2019-09-16 13:40:00,69.24,69.27,69.21,69.21,6944.0,64.2908,64.3186,64.2629,64.2629,6944.0
2019-09-16 13:50:00,69.22,69.31,69.16,69.26,8878.0,64.2722,64.3557,64.2165,64.3093,8878.0
2019-09-16 14:00:00,69.27,69.3,69.09,69.1,12761.0,64.3186,64.3465,64.1515,64.1608,12761.0
2019-09-16 14:10:00,69.09,69.19,69.09,69.17,10014.0,64.1515,64.2443,64.1515,64.2258,10014.0
2019-09-16 14:20:00,69.19,69.3,69.17,69.24,10159.0,64.2443,64.3465,64.2258,64.2908,10159.0
2019-09-16 14:30:00,69.22,69.26,69.13,69.18,11498.0,64.2722,64.3093,64.1886,64.235,11498.0
2019-09-16 14:40:00,69.17,69.19,69.07,69.11,10852.0,64.2258,64.2443,64.1329,64.17,10852.0
2019-09-16 14:50:00,69.11,69.17,69.04,69.14,9121.0,64.17,64.2258,64.105,64.1979,9121.0
2019-09-16 15:00:00,69.13,69.16,69.01,69.01,9381.0,64.1886,64.2165,64.0772,64.0772,9381.0
2019-09-16 15:10:00,69.03,69.15,69.02,69.05,14023.0,64.0958,64.2072,64.0865,64.1143,14023.0
2019-09-16 15:20:00,69.04,69.07,68.97,68.99,13354.0,64.105,64.1329,64.0401,64.0586,13354.0
2019-09-16 15:30:00,68.98,69.03,68.94,69.0,21921.0,64.0493,64.0958,64.0122,64.0679,21921.0
2019-09-16 15:40:00,68.98,68.99,68.9,68.91,30654.0,64.0493,64.0586,63.9751,63.9843,30654.0
2019-09-16 15:50:00,68.93,69.0,68.74,68.78,123409.0,64.0029,64.0679,63.8265,63.8636,123409.0
2019-09-17 09:30:00,68.19,68.54,67.31,68.08,85934.0,63.3158,63.6408,62.4987,63.2137,85934.0
2019-09-17 09:40:00,68.05,68.58,67.89,68.2,39008.0,63.1858,63.6779,63.0372,63.3251,39008.0
2019-09-17 09:50:00,68.21,68.31,68.02,68.16,22420.0,63.3344,63.4272,63.158,63.2879,22420.0
2019-09-17 10:00:00,68.22,68.22,67.6,67.69,18232.0,63.3437,63.3437,62.768,62.8515,18232.0
2019-09-17 10:10:00,67.7,67.71,67.4,67.52,16753.0,62.8608,62.8701,62.5823,62.6937,16753.0
2019-09-17 10:20:00,67.45,67.46,67.21,67.22,11712.0,62.6287,62.638,62.4059,62.4151,11712.0
2019-09-17 10:30:00,67.26,67.45,67.25,67.41,13166.0,62.4523,62.6287,62.443,62.5916,13166.0
2019-09-17 10:40:00,67.42,67.56,67.26,67.56,11505.0,62.6008,62.7308,62.4523,62.7308,11505.0
2019-09-17 10:50:00,67.56,67.64,67.48,67.6,14651.0,62.7308,62.8051,62.6566,62.768,14651.0
2019-09-17 11:00:00,67.61,67.69,67.56,67.64,10312.0,62.7773,62.8515,62.7308,62.8051,10312.0
2019-09-17 11:10:00,67.62,67.69,67.42,67.42,12101.0,62.7865,62.8515,62.6008,62.6008,12101.0
2019-09-17 11:20:00,67.39,67.91,67.39,67.89,12181.0,62.573,63.0558,62.573,63.0372,12181.0
2019-09-17 11:30:00,67.97,67.97,67.8,67.96,10467.0,63.1115,63.1115,62.9537,63.1022,10467.0
2019-09-17 11:40:00,67.95,68.02,67.9,68.0,10404.0,63.093,63.158,63.0465,63.1394,10404.0
2019-09-17 11:50:00,67.97,67.98,67.8,67.84,7082.0,63.1115,63.1208,62.9537,62.9908,7082.0
2019-09-17 12:00:00,67.86,67.91,67.82,67.91,5679.0,63.0094,63.0558,62.9723,63.0558,5679.0
2019-09-17 12:10:00,67.92,68.0,67.85,68.0,9259.0,63.0651,63.1394,63.0001,63.1394,9259.0
2019-09-17 12:20:00,68.01,68.01,67.88,68.0,8003.0,63.1487,63.1487,63.028,63.1394,8003.0
2019-09-17 12:30:00,67.96,68.11,67.92,68.11,18093.0,63.1022,63.2415,63.0651,63.2415,18093.0
2019-09-17 12:40:00,68.13,68.13,67.99,68.02,5150.0,63.2601,63.2601,63.1301,63.158,5150.0
2019-09-17 12:50:00,68.04,68.16,67.99,68.16,10119.0,63.1765,63.2879,63.1301,63.2879,10119.0
2019-09-17 13:00:00,68.16,68.28,68.08,68.27,5139.0,63.2879,63.3994,63.2137,63.3901,5139.0
2019-09-17 13:10:00,68.33,68.52,68.32,68.52,12755.0,63.4458,63.6222,63.4365,63.6222,12755.0
2019-09-17 13:20:00,68.53,68.64,68.49,68.61,15540.0,63.6315,63.7336,63.5944,63.7058,15540.0
2019-09-17 13:30:00,68.64,68.66,68.49,68.51,22537.0,63.7336,63.7522,63.5944,63.6129,22537.0
2019-09-17 13:40:00,68.5,68.52,68.27,68.31,8936.0,63.6036,63.6222,63.3901,63.4272,8936.0
2019-09-17 13:50:00,68.32,68.38,68.27,68.27,10585.0,63.4365,63.4922,63.3901,63.3901,10585.0
2019-09-17 14:00:00,68.31,68.62,68.29,68.46,22359.0,63.4272,63.7151,63.4087,63.5665,22359.0
2019-09-17 14:10:00,68.48,68.51,68.3,68.36,9481.0,63.5851,63.6129,63.4179,63.4737,9481.0
2019-09-17 14:20:00,68.36,68.36,68.1,68.1,9916.0,63.4737,63.4737,63.2322,63.2322,9916.0
2019-09-17 14:30:00,68.09,68.12,67.89,67.89,12266.0,63.223,63.2508,63.0372,63.0372,12266.0
2019-09-17 14:40:00,67.9,68.05,67.89,67.96,9904.0,63.0465,63.1858,63.0372,63.1022,9904.0
2019-09-17 14:50:00,67.96,68.02,67.88,67.96,9211.0,63.1022,63.158,63.028,63.1022,9211.0
2019-09-17 15:00:00,67.97,68.12,67.94,68.1,12088.0,63.1115,63.2508,63.0837,63.2322,12088.0
2019-09-17 15:10:00,68.09,68.09,67.95,68.02,18022.0,63.223,63.223,63.093,63.158,18022.0
2019-09-17 15:20:00,68.03,68.06,67.97,67.97,14193.0,63.1672,63.1951,63.1115,63.1115,14193.0
2019-09-17 15:30:00,67.97,68.02,67.87,67.92,24078.0,63.1115,63.158,63.0187,63.0651,24078.0
2019-09-17 15:40:00,67.91,67.91,67.78,67.78,43509.0,63.0558,63.0558,62.9351,62.9351,43509.0
2019-09-17 15:50:00,67.77,67.83,67.6,67.76,107662.0,62.9258,62.9815,62.768,62.9165,107662.0
2019-09-18 09:30:00,67.35,67.7,67.03,67.7,35789.0,62.5358,62.8608,62.2387,62.8608,35789.0
2019-09-18 09:40:00,67.59,67.96,67.47,67.85,7800.0,62.7587,63.1022,62.6473,63.0001,7800.0
2019-09-18 09:50:00,67.8,67.98,67.68,67.89,8122.0,62.9537,63.1208,62.8423,63.0372,8122.0
2019-09-18 10:00:00,67.91,67.96,67.47,67.51,9822.0,63.0558,63.1022,62.6473,62.6844,9822.0
2019-09-18 10:10:00,67.43,67.66,67.39,67.5,16781.0,62.6101,62.8237,62.573,62.6751,16781.0
2019-09-18 10:20:00,67.45,67.91,67.44,67.91,18321.0,62.6287,63.0558,62.6194,63.0558,18321.0
2019-09-18 10:30:00,67.92,68.15,67.91,68.03,9602.0,63.0651,63.2787,63.0558,63.1672,9602.0
2019-09-18 10:40:00,68.01,68.22,68.01,68.19,8223.0,63.1487,63.3437,63.1487,63.3158,8223.0
2019-09-18 10:50:00,68.22,68.26,67.97,68.13,11237.0,63.3437,63.3808,63.1115,63.2601,11237.0
2019-09-18 11:00:00,68.12,68.28,67.95,67.98,20780.0,63.2508,63.3994,63.093,63.1208,20780.0
2019-09-18 11:10:00,67.95,68.08,67.89,67.97,19559.0,63.093,63.2137,63.0372,63.1115,19559.0
2019-09-18 11:20:00,67.98,68.06,67.91,67.91,21111.0,63.1208,63.1951,63.0558,63.0558,21111.0
2019-09-18 11:30:00,67.95,67.95,67.75,67.81,37144.0,63.093,63.093,62.9073,62.963,37144.0
2019-09-18 11:40:00,67.8,67.8,67.1,67.14,57096.0,62.9537,62.9537,62.3037,62.3409,57096.0
2019-09-18 11:50:00,67.14,67.25,67.11,67.17,11888.0,62.3409,62.443,62.313,62.3687,11888.0
2019-09-18 12:00:00,67.15,67.35,67.15,67.32,5687.0,62.3501,62.5358,62.3501,62.508,5687.0
2019-09-18 12:10:00,67.35,67.38,67.18,67.23,6670.0,62.5358,62.5637,62.378,62.4244,6670.0
2019-09-18 12:20:00,67.2,67.3,67.18,67.23,6571.0,62.3966,62.4894,62.378,62.4244,6571.0
2019-09-18 12:30:00,67.23,67.24,67.12,67.17,8410.0,62.4244,62.4337,62.3223,62.3687,8410.0
2019-09-18 12:40:00,67.16,67.22,67.11,67.13,5668.0,62.3594,62.4151,62.313,62.3316,5668.0
2019-09-18 12:50:00,67.14,67.2,67.07,67.18,11481.0,62.3409,62.3966,62.2759,62.378,11481.0
2019-09-18 13:00:00,67.18,67.4,67.04,67.33,24200.0,62.378,62.5823,62.248,62.5173,24200.0
2019-09-18 13:10:00,67.36,67.38,67.21,67.25,3635.0,62.5451,62.5637,62.4059,62.443,3635.0
2019-09-18 13:20:00,67.28,67.29,67.12,67.13,3500.0,62.4709,62.4801,62.3223,62.3316,3500.0
2019-09-18 13:30:00,67.13,67.24,67.12,67.19,6638.0,62.3316,62.4337,62.3223,62.3873,6638.0
2019-09-18 13:40:00,67.21,67.22,67.14,67.2,4025.0,62.4059,62.4151,62.3409,62.3966,4025.0
2019-09-18 13:50:00,67.2,67.3,67.15,67.29,5716.0,62.3966,62.4894,62.3501,62.4801,5716.0
2019-09-18 14:00:00,67.25,67.47,67.07,67.29,9584.0,62.443,62.6473,62.2759,62.4801,9584.0
2019-09-18 14:10:00,67.26,67.28,66.84,66.96,38393.0,62.4523,62.4709,62.0623,62.1737,38393.0
2019-09-18 14:20:00,66.97,67.21,66.94,67.13,8431.0,62.183,62.4059,62.1552,62.3316,8431.0
2019-09-18 14:30:00,67.05,67.08,66.86,66.96,8865.0,62.2573,62.2851,62.0809,62.1737,8865.0
2019-09-18 14:40:00,66.97,66.99,66.84,66.87,16574.0,62.183,62.2016,62.0623,62.0902,16574.0
2019-09-18 14:50:00,66.87,66.94,66.53,66.56,27294.0,62.0902,62.1552,61.7745,61.8023,27294.0
2019-09-18 15:00:00,66.56,66.82,66.56,66.82,17800.0,61.8023,62.0437,61.8023,62.0437,17800.0
2019-09-18 15:10:00,66.85,66.94,66.81,66.84,14379.0,62.0716,62.1552,62.0344,62.0623,14379.0
2019-09-18 15:20:00,66.87,66.89,66.75,66.86,16850.0,62.0902,62.1087,61.9787,62.0809,16850.0
2019-09-18 15:30:00,66.85,67.16,66.84,67.12,32352.0,62.0716,62.3594,62.0623,62.3223,32352.0
2019-09-18 15:40:00,67.12,67.23,67.09,67.19,29429.0,62.3223,62.4244,62.2944,62.3873,29429.0
2019-09-18 15:50:00,67.19,67.41,67.19,67.36,102012.0,62.3873,62.5916,62.3873,62.5451,102012.0
2019-09-19 09:30:00,67.4,68.18,67.35,67.57,21775.0,62.5823,63.3065,62.5358,62.7401,21775.0
2019-09-19 09:40:00,67.54,67.54,66.71,66.93,26376.0,62.7123,62.7123,61.9416,62.1459,26376.0
2019-09-19 09:50:00,66.96,67.19,66.86,66.99,11159.0,62.1737,62.3873,62.0809,62.2016,11159.0
2019-09-19 10:00:00,67.06,67.28,66.89,67.22,32909.0,62.2666,62.4709,62.1087,62.4151,32909.0
2019-09-19 10:10:00,67.19,67.32,67.09,67.32,5029.0,62.3873,62.508,62.2944,62.508,5029.0
2019-09-19 10:20:00,67.32,67.32,67.14,67.16,4939.0,62.508,62.508,62.3409,62.3594,4939.0
2019-09-19 10:30:00,67.12,67.25,67.11,67.18,7905.0,62.3223,62.443,62.313,62.378,7905.0
2019-09-19 10:40:00,67.23,67.23,67.05,67.14,6470.0,62.4244,62.4244,62.2573,62.3409,6470.0
2019-09-19 10:50:00,67.12,67.35,67.08,67.29,51760.0,62.3223,62.5358,62.2851,62.4801,51760.0
2019-09-19 11:00:00,67.32,67.64,67.3,67.63,18883.0,62.508,62.8051,62.4894,62.7958,18883.0
2019-09-19 11:10:00,67.65,67.84,67.58,67.78,20303.0,62.8144,62.9908,62.7494,62.9351,20303.0
2019-09-19 11:20:00,67.8,67.87,67.77,67.84,7885.0,62.9537,63.0187,62.9258,62.9908,7885.0
2019-09-19 11:30:00,67.86,67.93,67.82,67.87,7296.0,63.0094,63.0744,62.9723,63.0187,7296.0
2019-09-19 11:40:00,67.87,68.06,67.82,68.02,13821.0,63.0187,63.1951,62.9723,63.158,13821.0
2019-09-19 11:50:00,68.0,68.12,67.98,68.1,9756.0,63.1394,63.2508,63.1208,63.2322,9756.0
2019-09-19 12:00:00,68.1,68.16,68.09,68.11,8806.0,63.2322,63.2879,63.223,63.2415,8806.0
2019-09-19 12:10:00,68.1,68.1,67.93,67.97,6081.0,63.2322,63.2322,63.0744,63.1115,6081.0
2019-09-19 12:20:00,68.0,68.02,67.9,67.92,5827.0,63.1394,63.158,63.0465,63.0651,5827.0
2019-09-19 12:30:00,67.89,68.23,67.88,68.17,7805.0,63.0372,63.3529,63.028,63.2972,7805.0
2019-09-19 12:40:00,68.2,68.22,68.12,68.16,8235.0,63.3251,63.3437,63.2508,63.2879,8235.0
2019-09-19 12:50:00,68.18,68.19,68.01,68.03,4390.0,63.3065,63.3158,63.1487,63.1672,4390.0
2019-09-19 13:00:00,68.02,68.13,68.01,68.1,5380.0,63.158,63.2601,63.1487,63.2322,5380.0
2019-09-19 13:10:00,68.11,68.13,68.08,68.13,5574.0,63.2415,63.2601,63.2137,63.2601,5574.0
2019-09-19 13:20:00,68.11,68.2,68.1,68.14,8280.0,63.2415,63.3251,63.2322,63.2694,8280.0
2019-09-19 13:30:00,68.15,68.15,67.96,67.96,15628.0,63.2787,63.2787,63.1022,63.1022,15628.0
2019-09-19 13:40:00,67.95,67.97,67.78,67.91,19191.0,63.093,63.1115,62.9351,63.0558,19191.0
2019-09-19 13:50:00,67.91,68.0,67.89,68.0,8266.0,63.0558,63.1394,63.0372,63.1394,8266.0
2019-09-19 14:00:00,67.99,68.2,67.99,68.19,12919.0,63.1301,63.3251,63.1301,63.3158,12919.0
2019-09-19 14:10:00,68.18,68.33,68.18,68.33,22201.0,63.3065,63.4458,63.3065,63.4458,22201.0
2019-09-19 14:20:00,68.35,68.39,68.31,68.32,17475.0,63.4644,63.5015,63.4272,63.4365,17475.0
2019-09-19 14:30:00,68.32,68.32,68.24,68.29,15656.0,63.4365,63.4365,63.3622,63.4087,15656.0
2019-09-19 14:40:00,68.27,68.29,68.17,68.22,11262.0,63.3901,63.4087,63.2972,63.3437,11262.0
2019-09-19 14:50:00,68.22,68.26,68.16,68.26,16586.0,63.3437,63.3808,63.2879,63.3808,16586.0
2019-09-19 15:00:00,68.26,68.31,68.26,68.3,33368.0,63.3808,63.4272,63.3808,63.4179,33368.0
2019-09-19 15:10:00,68.3,68.45,68.26,68.44,32298.0,63.4179,63.5572,63.3808,63.5479,32298.0
2019-09-19 15:20:00,68.44,68.48,68.28,68.36,68810.0,63.5479,63.5851,63.3994,63.4737,68810.0
2019-09-19 15:30:00,68.37,68.41,68.21,68.35,52704.0,63.4829,63.5201,63.3344,63.4644,52704.0
2019-09-19 15:40:00,68.36,68.4,68.2,68.23,48936.0,63.4737,63.5108,63.3251,63.3529,48936.0
2019-09-19 15:50:00,68.24,68.37,68.0,68.28,121415.0,63.3622,63.4829,63.1394,63.3994,121415.0
2019-09-20 09:30:00,68.67,69.25,68.53,69.17,329497.0,63.7615,64.3,63.6315,64.2258,329497.0
2019-09-20 09:40:00,69.23,69.25,68.81,69.05,19419.0,64.2815,64.3,63.8915,64.1143,19419.0
2019-09-20 09:50:00,69.08,69.55,69.03,69.54,14298.0,64.1422,64.5786,64.0958,64.5693,14298.0
2019-09-20 10:00:00,69.49,69.84,69.48,69.72,22879.0,64.5229,64.8479,64.5136,64.7364,22879.0
2019-09-20 10:10:00,69.76,69.82,69.58,69.73,16261.0,64.7736,64.8293,64.6064,64.7457,16261.0
2019-09-20 10:20:00,69.77,70.0,69.53,70.0,84868.0,64.7829,64.9964,64.56,64.9964,84868.0
2019-09-20 10:30:00,69.99,70.42,69.98,70.22,76434.0,64.9871,65.3864,64.9779,65.2007,76434.0
2019-09-20 10:40:00,70.24,70.28,69.55,69.69,55370.0,65.2193,65.2564,64.5786,64.7086,55370.0
2019-09-20 10:50:00,69.75,69.85,69.72,69.81,98655.0,64.7643,64.8571,64.7364,64.82,98655.0
2019-09-20 11:00:00,69.75,69.92,69.7,69.8,31844.0,64.7643,64.9221,64.7179,64.8107,31844.0
2019-09-20 11:10:00,69.81,69.94,69.75,69.8,25008.0,64.82,64.9407,64.7643,64.8107,25008.0
2019-09-20 11:20:00,69.78,69.99,69.75,69.76,32944.0,64.7922,64.9871,64.7643,64.7736,32944.0
2019-09-20 11:30:00,69.78,69.83,69.57,69.57,25775.0,64.7922,64.8386,64.5972,64.5972,25775.0
2019-09-20 11:40:00,69.56,69.65,69.5,69.58,22238.0,64.5879,64.6714,64.5322,64.6064,22238.0
2019-09-20 11:50:00,69.61,69.7,69.55,69.68,14348.0,64.6343,64.7179,64.5786,64.6993,14348.0
2019-09-20 12:00:00,69.66,69.9,69.66,69.89,18225.0,64.6807,64.9036,64.6807,64.8943,18225.0
2019-09-20 12:10:00,69.87,69.9,69.78,69.81,11695.0,64.8757,64.9036,64.7922,64.82,11695.0
2019-09-20 12:20:00,69.83,69.88,69.75,69.76,7902.0,64.8386,64.885,64.7643,64.7736,7902.0
2019-09-20 12:30:00,69.75,69.79,69.63,69.78,10811.0,64.7643,64.8014,64.6529,64.7922,10811.0
2019-09-20 12:40:00,69.8,69.82,69.72,69.8,9327.0,64.8107,64.8293,64.7364,64.8107,9327.0
2019-09-20 12:50:00,69.8,69.86,69.79,69.79,11638.0,64.8107,64.8664,64.8014,64.8014,11638.0
2019-09-20 13:00:00,69.8,69.81,69.67,69.7,14271.0,64.8107,64.82,64.69,64.7179,14271.0
2019-09-20 13:10:00,69.69,69.69,68.83,69.29,76839.0,64.7086,64.7086,63.9101,64.3372,76839.0
2019-09-20 13:20:00,69.26,69.27,69.02,69.13,15497.0,64.3093,64.3186,64.0865,64.1886,15497.0
2019-09-20 13:30:00,69.14,69.18,69.0,69.11,18852.0,64.1979,64.235,64.0679,64.17,18852.0
2019-09-20 13:40:00,69.08,69.25,69.06,69.22,16799.0,64.1422,64.3,64.1236,64.2722,16799.0
2019-09-20 13:50:00,69.22,69.28,69.08,69.28,20033.0,64.2722,64.3279,64.1422,64.3279,20033.0
2019-09-20 14:00:00,69.31,69.44,69.14,69.15,20366.0,64.3557,64.4765,64.1979,64.2072,20366.0
2019-09-20 14:10:00,69.18,69.19,69.06,69.17,10160.0,64.235,64.2443,64.1236,64.2258,10160.0
2019-09-20 14:20:00,69.15,69.16,69.08,69.1,14392.0,64.2072,64.2165,64.1422,64.1608,14392.0
2019-09-20 14:30:00,69.11,69.22,69.1,69.21,30134.0,64.17,64.2722,64.1608,64.2629,30134.0
2019-09-20 14:40:00,69.21,69.22,69.11,69.2,11883.0,64.2629,64.2722,64.17,64.2536,11883.0
2019-09-20 14:50:00,69.2,69.21,69.03,69.07,18580.0,64.2536,64.2629,64.0958,64.1329,18580.0
2019-09-20 15:00:00,69.08,69.13,68.96,68.98,79532.0,64.1422,64.1886,64.0308,64.0493,79532.0
2019-09-20 15:10:00,68.98,68.99,68.73,68.78,29272.0,64.0493,64.0586,63.8172,63.8636,29272.0
2019-09-20 15:20:00,68.78,68.8,68.65,68.67,39313.0,63.8636,63.8822,63.7429,63.7615,39313.0
2019-09-20 15:30:00,68.68,68.76,68.57,68.74,31485.0,63.7708,63.8451,63.6686,63.8265,31485.0
2019-09-20 15:40:00,68.75,68.81,68.65,68.75,73870.0,63.8358,63.8915,63.7429,63.8358,73870.0
2019-09-20 15:50:00,68.77,69.24,68.74,68.85,225136.0,63.8543,64.2908,63.8265,63.9286,225136.0
2019-09-23 09:30:00,67.97,69.12,67.65,69.07,47895.0,63.1115,64.1793,62.8144,64.1329,47895.0
2019-09-23 09:40:00,69.07,69.32,68.77,69.22,19262.0,64.1329,64.365,63.8543,64.2722,19262.0
2019-09-23 09:50:00,69.19,69.41,68.89,68.94,15007.0,64.2443,64.4486,63.9658,64.0122,15007.0
2019-09-23 10:00:00,68.92,68.97,68.51,68.58,18352.0,63.9936,64.0401,63.6129,63.6779,18352.0
2019-09-23 10:10:00,68.55,68.67,68.29,68.47,12920.0,63.6501,63.7615,63.4087,63.5758,12920.0
2019-09-23 10:20:00,68.5,68.6,68.38,68.45,21753.0,63.6036,63.6965,63.4922,63.5572,21753.0
2019-09-23 10:30:00,68.53,68.74,68.53,68.56,7039.0,63.6315,63.8265,63.6315,63.6594,7039.0
2019-09-23 10:40:00,68.58,68.85,68.53,68.65,24546.0,63.6779,63.9286,63.6315,63.7429,24546.0
2019-09-23 10:50:00,68.69,68.77,68.55,68.55,9477.0,63.7801,63.8543,63.6501,63.6501,9477.0
2019-09-23 11:00:00,68.58,68.89,68.56,68.66,11161.0,63.6779,63.9658,63.6594,63.7522,11161.0
2019-09-23 11:10:00,68.67,68.85,68.57,68.82,7603.0,63.7615,63.9286,63.6686,63.9008,7603.0
2019-09-23 11:20:00,68.83,68.91,68.73,68.75,6421.0,63.9101,63.9843,63.8172,63.8358,6421.0
2019-09-23 11:30:00,68.79,68.82,68.52,68.53,10737.0,63.8729,63.9008,63.6222,63.6315,10737.0
2019-09-23 11:40:00,68.53,68.88,68.51,68.83,12574.0,63.6315,63.9565,63.6129,63.9101,12574.0
2019-09-23 11:50:00,68.79,68.82,68.69,68.69,7790.0,63.8729,63.9008,63.7801,63.7801,7790.0
2019-09-23 12:00:00,68.64,68.64,68.37,68.45,6055.0,63.7336,63.7336,63.4829,63.5572,6055.0
2019-09-23 12:10:00,68.41,68.45,68.26,68.27,10091.0,63.5201,63.5572,63.3808,63.3901,10091.0
2019-09-23 12:20:00,68.27,68.34,68.24,68.28,7968.0,63.3901,63.4551,63.3622,63.3994,7968.0
2019-09-23 12:30:00,68.29,68.49,68.27,68.33,13869.0,63.4087,63.5944,63.3901,63.4458,13869.0
2019-09-23 12:40:00,68.3,68.3,68.12,68.18,7018.0,63.4179,63.4179,63.2508,63.3065,7018.0
2019-09-23 12:50:00,68.2,68.44,68.16,68.42,49925.0,63.3251,63.5479,63.2879,63.5294,49925.0
2019-09-23 13:00:00,68.44,68.47,68.4,68.44,5247.0,63.5479,63.5758,63.5108,63.5479,5247.0
2019-09-23 13:10:00,68.44,68.47,68.14,68.18,6266.0,63.5479,63.5758,63.2694,63.3065,6266.0
2019-09-23 13:20:00,68.16,68.17,67.99,68.1,15064.0,63.2879,63.2972,63.1301,63.2322,15064.0
2019-09-23 13:30:00,68.09,68.14,67.98,68.04,17507.0,63.223,63.2694,63.1208,63.1765,17507.0
2019-09-23 13:40:00,68.03,68.17,68.01,68.16,8308.0,63.1672,63.2972,63.1487,63.2879,8308.0
2019-09-23 13:50:00,68.19,68.29,68.19,68.28,7117.0,63.3158,63.4087,63.3158,63.3994,7117.0
2019-09-23 14:00:00,68.28,68.29,68.09,68.13,8603.0,63.3994,63.4087,63.223,63.2601,8603.0
2019-09-23 14:10:00,68.13,68.25,68.12,68.16,6279.0,63.2601,63.3715,63.2508,63.2879,6279.0
2019-09-23 14:20:00,68.18,68.23,68.15,68.23,9171.0,63.3065,63.3529,63.2787,63.3529,9171.0
2019-09-23 14:30:00,68.22,68.24,68.03,68.03,9938.0,63.3437,63.3622,63.1672,63.1672,9938.0
2019-09-23 14:40:00,68.01,68.05,67.97,68.02,10914.0,63.1487,63.1858,63.1115,63.158,10914.0
2019-09-23 14:50:00,68.02,68.05,67.98,68.02,13843.0,63.158,63.1858,63.1208,63.158,13843.0
2019-09-23 15:00:00,68.02,68.1,67.98,68.01,11166.0,63.158,63.2322,63.1208,63.1487,11166.0
2019-09-23 15:10:00,68.03,68.12,68.01,68.11,9546.0,63.1672,63.2508,63.1487,63.2415,9546.0
2019-09-23 15:20:00,68.12,68.24,68.1,68.22,17693.0,63.2508,63.3622,63.2322,63.3437,17693.0
2019-09-23 15:30:00,68.23,68.27,68.16,68.22,19478.0,63.3529,63.3901,63.2879,63.3437,19478.0
2019-09-23 15:40:00,68.22,68.33,68.21,68.33,42006.0,63.3437,63.4458,63.3344,63.4458,42006.0
2019-09-23 15:50:00,68.33,68.37,68.18,68.22,154605.0,63.4458,63.4829,63.3065,63.3437,154605.0
2019-09-24 09:30:00,68.5,68.71,68.15,68.31,58445.0,63.6036,63.7986,63.2787,63.4272,58445.0
2019-09-24 09:40:00,68.26,68.26,67.75,67.86,26786.0,63.3808,63.3808,62.9073,63.0094,26786.0
2019-09-24 09:50:00,67.86,68.05,67.78,67.84,9632.0,63.0094,63.1858,62.9351,62.9908,9632.0
2019-09-24 10:00:00,67.83,68.0,67.53,67.6,46726.0,62.9815,63.1394,62.703,62.768,46726.0
2019-09-24 10:10:00,67.54,67.58,66.96,67.3,31335.0,62.7123,62.7494,62.1737,62.4894,31335.0
2019-09-24 10:20:00,67.28,67.53,67.28,67.48,16249.0,62.4709,62.703,62.4709,62.6566,16249.0
2019-09-24 10:30:00,67.49,67.85,67.49,67.76,6171.0,62.6658,63.0001,62.6658,62.9165,6171.0
2019-09-24 10:40:00,67.76,67.85,67.6,67.84,24074.0,62.9165,63.0001,62.768,62.9908,24074.0
2019-09-24 10:50:00,67.87,67.94,67.79,67.89,16909.0,63.0187,63.0837,62.9444,63.0372,16909.0
2019-09-24 11:00:00,67.91,67.91,67.62,67.62,21282.0,63.0558,63.0558,62.7865,62.7865,21282.0
2019-09-24 11:10:00,67.62,67.65,67.43,67.47,15396.0,62.7865,62.8144,62.6101,62.6473,15396.0
2019-09-24 11:20:00,67.54,67.76,67.46,67.67,29682.0,62.7123,62.9165,62.638,62.833,29682.0
2019-09-24 11:30:00,67.67,67.8,67.59,67.59,22894.0,62.833,62.9537,62.7587,62.7587,22894.0
2019-09-24 11:40:00,67.6,67.69,67.5,67.66,10079.0,62.768,62.8515,62.6751,62.8237,10079.0
2019-09-24 11:50:00,67.67,67.77,67.61,67.69,12929.0,62.833,62.9258,62.7773,62.8515,12929.0
2019-09-24 12:00:00,67.64,67.85,67.64,67.83,10091.0,62.8051,63.0001,62.8051,62.9815,10091.0
2019-09-24 12:10:00,67.82,67.82,67.6,67.6,8857.0,62.9723,62.9723,62.768,62.768,8857.0
2019-09-24 12:20:00,67.58,67.65,67.39,67.52,14196.0,62.7494,62.8144,62.573,62.6937,14196.0
2019-09-24 12:30:00,67.5,67.5,67.28,67.29,10786.0,62.6751,62.6751,62.4709,62.4801,10786.0
2019-09-24 12:40:00,67.31,67.34,67.24,67.34,11920.0,62.4987,62.5266,62.4337,62.5266,11920.0
2019-09-24 12:50:00,67.3,67.32,67.23,67.27,27047.0,62.4894,62.508,62.4244,62.4616,27047.0
2019-09-24 13:00:00,67.3,67.45,67.29,67.41,11546.0,62.4894,62.6287,62.4801,62.5916,11546.0
2019-09-24 13:10:00,67.38,67.47,67.38,67.4,26305.0,62.5637,62.6473,62.5637,62.5823,26305.0
2019-09-24 13:20:00,67.4,67.53,67.39,67.46,30527.0,62.5823,62.703,62.573,62.638,30527.0
2019-09-24 13:30:00,67.43,67.59,67.43,67.57,8898.0,62.6101,62.7587,62.6101,62.7401,8898.0
2019-09-24 13:40:00,67.6,67.64,67.48,67.6,28184.0,62.768,62.8051,62.6566,62.768,28184.0
2019-09-24 13:50:00,67.59,67.62,67.46,67.53,12633.0,62.7587,62.7865,62.638,62.703,12633.0
2019-09-24 14:00:00,67.52,67.53,67.32,67.34,16764.0,62.6937,62.703,62.508,62.5266,16764.0
2019-09-24 14:10:00,67.34,67.93,67.3,67.92,33532.0,62.5266,63.0744,62.4894,63.0651,33532.0
2019-09-24 14:20:00,67.9,67.95,67.83,67.89,8099.0,63.0465,63.093,62.9815,63.0372,8099.0
2019-09-24 14:30:00,67.89,67.96,67.63,67.72,21898.0,63.0372,63.1022,62.7958,62.8794,21898.0
2019-09-24 14:40:00,67.75,67.77,67.61,67.74,14072.0,62.9073,62.9258,62.7773,62.898,14072.0
2019-09-24 14:50:00,67.75,67.87,67.71,67.75,13839.0,62.9073,63.0187,62.8701,62.9073,13839.0
2019-09-24 15:00:00,67.78,67.98,67.76,67.97,29460.0,62.9351,63.1208,62.9165,63.1115,29460.0
2019-09-24 15:10:00,67.98,68.21,67.98,68.01,20841.0,63.1208,63.3344,63.1208,63.1487,20841.0
2019-09-24 15:20:00,67.98,67.98,67.71,67.71,64789.0,63.1208,63.1208,62.8701,62.8701,64789.0
2019-09-24 15:30:00,67.7,67.72,67.53,67.62,47378.0,62.8608,62.8794,62.703,62.7865,47378.0
2019-09-24 15:40:00,67.64,67.93,67.63,67.9,38082.0,62.8051,63.0744,62.7958,63.0465,38082.0
2019-09-24 15:50:00,67.88,67.99,67.7,67.88,113775.0,63.028,63.1301,62.8608,63.028,113775.0
2019-09-25 09:30:00,67.82,68.4,67.45,68.32,19074.0,62.9723,63.5108,62.6287,63.4365,19074.0
2019-09-25 09:40:00,68.38,68.38,67.86,68.2,7578.0,63.4922,63.4922,63.0094,63.3251,7578.0
2019-09-25 09:50:00,68.2,68.2,67.57,67.68,6976.0,63.3251,63.3251,62.7401,62.8423,6976.0
2019-09-25 10:00:00,67.63,67.88,67.51,67.77,21803.0,62.7958,63.028,62.6844,62.9258,21803.0
2019-09-25 10:10:00,67.75,67.88,67.46,67.46,9758.0,62.9073,63.028,62.638,62.638,9758.0
2019-09-25 10:20:00,67.45,67.67,67.39,67.65,9896.0,62.6287,62.833,62.573,62.8144,9896.0
2019-09-25 10:30:00,67.65,67.81,67.6,67.81,10926.0,62.8144,62.963,62.768,62.963,10926.0
2019-09-25 10:40:00,67.74,67.77,67.48,67.75,11456.0,62.898,62.9258,62.6566,62.9073,11456.0
2019-09-25 10:50:00,67.77,68.15,67.6,68.11,18597.0,62.9258,63.2787,62.768,63.2415,18597.0
2019-09-25 11:00:00,68.12,68.24,68.0,68.09,12058.0,63.2508,63.3622,63.1394,63.223,12058.0
2019-09-25 11:10:00,68.06,68.16,67.93,68.08,8278.0,63.1951,63.2879,63.0744,63.2137,8278.0
2019-09-25 11:20:00,68.05,68.21,67.91,67.94,12700.0,63.1858,63.3344,63.0558,63.0837,12700.0
2019-09-25 11:30:00,67.94,67.97,67.8,67.9,6517.0,63.0837,63.1115,62.9537,63.0465,6517.0
2019-09-25 11:40:00,67.88,67.97,67.7,67.7,9383.0,63.028,63.1115,62.8608,62.8608,9383.0
2019-09-25 11:50:00,67.64,67.67,67.52,67.64,14720.0,62.8051,62.833,62.6937,62.8051,14720.0
2019-09-25 12:00:00,67.64,67.7,67.52,67.67,18403.0,62.8051,62.8608,62.6937,62.833,18403.0
2019-09-25 12:10:00,67.6,67.72,67.6,67.64,12469.0,62.768,62.8794,62.768,62.8051,12469.0
2019-09-25 12:20:00,67.65,67.87,67.62,67.8,30080.0,62.8144,63.0187,62.7865,62.9537,30080.0
2019-09-25 12:30:00,67.8,67.92,67.78,67.92,7248.0,62.9537,63.0651,62.9351,63.0651,7248.0
2019-09-25 12:40:00,67.9,68.02,67.89,67.95,5400.0,63.0465,63.158,63.0372,63.093,5400.0
2019-09-25 12:50:00,67.97,68.0,67.81,67.91,5723.0,63.1115,63.1394,62.963,63.0558,5723.0
2019-09-25 13:00:00,67.91,67.94,67.87,67.94,5646.0,63.0558,63.0837,63.0187,63.0837,5646.0
2019-09-25 13:10:00,67.95,67.97,67.86,67.88,5202.0,63.093,63.1115,63.0094,63.028,5202.0
2019-09-25 13:20:00,67.87,67.94,67.87,67.9,5043.0,63.0187,63.0837,63.0187,63.0465,5043.0
2019-09-25 13:30:00,67.92,67.95,67.87,67.94,6460.0,63.0651,63.093,63.0187,63.0837,6460.0
2019-09-25 13:40:00,67.94,68.08,67.93,68.06,10779.0,63.0837,63.2137,63.0744,63.1951,10779.0
2019-09-25 13:50:00,68.06,68.12,68.02,68.08,8345.0,63.1951,63.2508,63.158,63.2137,8345.0
2019-09-25 14:00:00,68.13,68.32,68.13,68.23,15344.0,63.2601,63.4365,63.2601,63.3529,15344.0
2019-09-25 14:10:00,68.24,68.36,68.24,68.34,6806.0,63.3622,63.4737,63.3622,63.4551,6806.0
2019-09-25 14:20:00,68.36,68.36,68.18,68.25,9225.0,63.4737,63.4737,63.3065,63.3715,9225.0
2019-09-25 14:30:00,68.25,68.31,68.22,68.22,8343.0,63.3715,63.4272,63.3437,63.3437,8343.0
2019-09-25 14:40:00,68.23,68.29,68.22,68.28,6506.0,63.3529,63.4087,63.3437,63.3994,6506.0
2019-09-25 14:50:00,68.28,68.4,68.24,68.38,12446.0,63.3994,63.5108,63.3622,63.4922,12446.0
2019-09-25 15:00:00,68.39,68.44,68.31,68.44,13548.0,63.5015,63.5479,63.4272,63.5479,13548.0
2019-09-25 15:10:00,68.44,68.47,68.4,68.47,14150.0,63.5479,63.5758,63.5108,63.5758,14150.0
2019-09-25 15:20:00,68.47,68.48,68.41,68.47,31944.0,63.5758,63.5851,63.5201,63.5758,31944.0
2019-09-25 15:30:00,68.48,68.51,68.42,68.51,38448.0,63.5851,63.6129,63.5294,63.6129,38448.0
2019-09-25 15:40:00,68.5,68.51,68.38,68.4,65041.0,63.6036,63.6129,63.4922,63.5108,65041.0
2019-09-25 15:50:00,68.39,68.44,68.2,68.29,104354.0,63.5015,63.5479,63.3251,63.4087,104354.0
2019-09-26 09:30:00,68.1,68.13,67.53,67.65,32729.0,63.2322,63.2601,62.703,62.8144,32729.0
2019-09-26 09:40:00,67.62,67.82,67.42,67.53,9675.0,62.7865,62.9723,62.6008,62.703,9675.0
2019-09-26 09:50:00,67.44,67.47,67.1,67.14,10994.0,62.6194,62.6473,62.3037,62.3409,10994.0
2019-09-26 10:00:00,67.16,67.52,67.14,67.39,15812.0,62.3594,62.6937,62.3409,62.573,15812.0
2019-09-26 10:10:00,67.36,67.54,67.27,67.46,18516.0,62.5451,62.7123,62.4616,62.638,18516.0
2019-09-26 10:20:00,67.49,67.5,67.28,67.33,10122.0,62.6658,62.6751,62.4709,62.5173,10122.0
2019-09-26 10:30:00,67.39,67.44,67.31,67.42,5458.0,62.573,62.6194,62.4987,62.6008,5458.0
2019-09-26 10:40:00,67.43,67.48,67.33,67.41,11881.0,62.6101,62.6566,62.5173,62.5916,11881.0
2019-09-26 10:50:00,67.44,67.46,67.12,67.18,12028.0,62.6194,62.638,62.3223,62.378,12028.0
2019-09-26 11:00:00,67.18,67.21,67.1,67.21,17003.0,62.378,62.4059,62.3037,62.4059,17003.0
2019-09-26 11:10:00,67.18,67.23,67.08,67.13,12662.0,62.378,62.4244,62.2851,62.3316,12662.0
2019-09-26 11:20:00,67.09,67.11,66.76,66.89,17391.0,62.2944,62.313,61.988,62.1087,17391.0
2019-09-26 11:30:00,66.9,67.04,66.79,67.03,19055.0,62.118,62.248,62.0159,62.2387,19055.0
2019-09-26 11:40:00,67.02,67.11,66.92,67.11,12063.0,62.2294,62.313,62.1366,62.313,12063.0
2019-09-26 11:50:00,67.09,67.47,67.08,67.25,54612.0,62.2944,62.6473,62.2851,62.443,54612.0
2019-09-26 12:00:00,67.23,67.36,67.07,67.26,3900.0,62.4244,62.5451,62.2759,62.4523,3900.0
2019-09-26 12:10:00,67.23,67.23,67.14,67.2,4029.0,62.4244,62.4244,62.3409,62.3966,4029.0
2019-09-26 12:20:00,67.2,67.34,67.17,67.33,4350.0,62.3966,62.5266,62.3687,62.5173,4350.0
2019-09-26 12:30:00,67.34,67.47,67.31,67.44,3801.0,62.5266,62.6473,62.4987,62.6194,3801.0
2019-09-26 12:40:00,67.44,67.44,67.25,67.34,4422.0,62.6194,62.6194,62.443,62.5266,4422.0
2019-09-26 12:50:00,67.32,67.32,67.14,67.22,5293.0,62.508,62.508,62.3409,62.4151,5293.0
2019-09-26 13:00:00,67.2,67.29,67.17,67.17,3400.0,62.3966,62.4801,62.3687,62.3687,3400.0
2019-09-26 13:10:00,67.17,67.17,67.06,67.1,13215.0,62.3687,62.3687,62.2666,62.3037,13215.0
2019-09-26 13:20:00,67.1,67.19,67.09,67.15,6984.0,62.3037,62.3873,62.2944,62.3501,6984.0
2019-09-26 13:30:00,67.19,67.29,67.15,67.26,9128.0,62.3873,62.4801,62.3501,62.4523,9128.0
2019-09-26 13:40:00,67.25,67.33,67.21,67.27,4772.0,62.443,62.5173,62.4059,62.4616,4772.0
2019-09-26 13:50:00,67.28,67.29,67.16,67.25,13083.0,62.4709,62.4801,62.3594,62.443,13083.0
2019-09-26 14:00:00,67.28,67.36,67.12,67.19,75080.0,62.4709,62.5451,62.3223,62.3873,75080.0
2019-09-26 14:10:00,67.19,67.36,67.1,67.35,13088.0,62.3873,62.5451,62.3037,62.5358,13088.0
2019-09-26 14:20:00,67.36,67.41,67.32,67.34,4477.0,62.5451,62.5916,62.508,62.5266,4477.0
2019-09-26 14:30:00,67.35,67.36,67.32,67.34,5161.0,62.5358,62.5451,62.508,62.5266,5161.0
2019-09-26 14:40:00,67.35,67.37,67.31,67.31,11789.0,62.5358,62.5544,62.4987,62.4987,11789.0
2019-09-26 14:50:00,67.33,67.34,67.23,67.33,15824.0,62.5173,62.5266,62.4244,62.5173,15824.0
2019-09-26 15:00:00,67.37,67.46,67.37,67.45,11569.0,62.5544,62.638,62.5544,62.6287,11569.0
2019-09-26 15:10:00,67.45,67.53,67.42,67.43,22067.0,62.6287,62.703,62.6008,62.6101,22067.0
2019-09-26 15:20:00,67.44,67.56,67.41,67.52,11943.0,62.6194,62.7308,62.5916,62.6937,11943.0
2019-09-26 15:30:00,67.51,67.67,67.46,67.48,46773.0,62.6844,62.833,62.638,62.6566,46773.0
2019-09-26 15:40:00,67.46,67.46,67.26,67.28,23885.0,62.638,62.638,62.4523,62.4709,23885.0
2019-09-26 15:50:00,67.29,67.35,67.18,67.2,134357.0,62.4801,62.5358,62.378,62.3966,134357.0
2019-09-27 09:30:00,67.37,68.0,67.16,67.83,65668.0,62.5544,63.1394,62.3594,62.9815,65668.0
2019-09-27 09:40:00,67.8,68.22,67.79,68.11,19663.0,62.9537,63.3437,62.9444,63.2415,19663.0
2019-09-27 09:50:00,68.11,68.18,67.57,67.87,29711.0,63.2415,63.3065,62.7401,63.0187,29711.0
2019-09-27 10:00:00,67.86,67.86,67.46,67.54,26303.0,63.0094,63.0094,62.638,62.7123,26303.0
2019-09-27 10:10:00,67.56,67.82,67.53,67.7,64592.0,62.7308,62.9723,62.703,62.8608,64592.0
2019-09-27 10:20:00,67.74,67.96,67.74,67.89,21843.0,62.898,63.1022,62.898,63.0372,21843.0
2019-09-27 10:30:00,67.87,67.96,67.71,67.76,13023.0,63.0187,63.1022,62.8701,62.9165,13023.0
2019-09-27 10:40:00,67.75,67.85,67.53,67.6,27500.0,62.9073,63.0001,62.703,62.768,27500.0
2019-09-27 10:50:00,67.62,67.8,67.57,67.78,19701.0,62.7865,62.9537,62.7401,62.9351,19701.0
2019-09-27 11:00:00,67.83,67.87,67.66,67.66,16044.0,62.9815,63.0187,62.8237,62.8237,16044.0
2019-09-27 11:10:00,67.64,67.68,67.46,67.47,10972.0,62.8051,62.8423,62.638,62.6473,10972.0
2019-09-27 11:20:00,67.42,67.47,67.36,67.44,28678.0,62.6008,62.6473,62.5451,62.6194,28678.0
2019-09-27 11:30:00,67.43,67.52,66.77,67.05,32953.0,62.6101,62.6937,61.9973,62.2573,32953.0
2019-09-27 11:40:00,67.01,67.3,67.01,67.19,21688.0,62.2202,62.4894,62.2202,62.3873,21688.0
2019-09-27 11:50:00,67.09,67.5,66.98,67.28,20183.0,62.2944,62.6751,62.1923,62.4709,20183.0
2019-09-27 12:00:00,67.28,67.31,67.2,67.31,10770.0,62.4709,62.4987,62.3966,62.4987,10770.0
2019-09-27 12:10:00,67.31,67.47,67.25,67.27,61494.0,62.4987,62.6473,62.443,62.4616,61494.0
2019-09-27 12:20:00,67.27,67.4,67.27,67.4,36379.0,62.4616,62.5823,62.4616,62.5823,36379.0
2019-09-27 12:30:00,67.38,67.41,67.3,67.36,17299.0,62.5637,62.5916,62.4894,62.5451,17299.0
2019-09-27 12:40:00,67.39,67.4,67.19,67.19,33862.0,62.573,62.5823,62.3873,62.3873,33862.0
2019-09-27 12:50:00,67.21,67.45,67.21,67.35,90470.0,62.4059,62.6287,62.4059,62.5358,90470.0
2019-09-27 13:00:00,67.34,67.56,67.27,67.53,66350.0,62.5266,62.7308,62.4616,62.703,66350.0
2019-09-27 13:10:00,67.51,67.51,67.43,67.47,11250.0,62.6844,62.6844,62.6101,62.6473,11250.0
2019-09-27 13:20:00,67.52,67.6,67.46,67.59,8821.0,62.6937,62.768,62.638,62.7587,8821.0
2019-09-27 13:30:00,67.57,67.63,67.48,67.56,35523.0,62.7401,62.7958,62.6566,62.7308,35523.0
2019-09-27 13:40:00,67.55,67.63,67.5,67.53,15479.0,62.7216,62.7958,62.6751,62.703,15479.0
2019-09-27 13:50:00,67.52,67.66,67.43,67.62,41310.0,62.6937,62.8237,62.6101,62.7865,41310.0
2019-09-27 14:00:00,67.6,67.66,67.57,67.62,9715.0,62.768,62.8237,62.7401,62.7865,9715.0
2019-09-27 14:10:00,67.6,67.68,67.57,67.67,16034.0,62.768,62.8423,62.7401,62.833,16034.0
2019-09-27 14:20:00,67.64,67.74,67.62,67.69,75953.0,62.8051,62.898,62.7865,62.8515,75953.0
2019-09-27 14:30:00,67.69,67.73,67.62,67.63,10947.0,62.8515,62.8887,62.7865,62.7958,10947.0
2019-09-27 14:40:00,67.64,67.67,67.57,67.59,11151.0,62.8051,62.833,62.7401,62.7587,11151.0
2019-09-27 14:50:00,67.59,67.67,67.57,67.62,43728.0,62.7587,62.833,62.7401,62.7865,43728.0
2019-09-27 15:00:00,67.59,67.69,67.53,67.63,52427.0,62.7587,62.8515,62.703,62.7958,52427.0
2019-09-27 15:10:00,67.64,67.79,67.6,67.75,34273.0,62.8051,62.9444,62.768,62.9073,34273.0
2019-09-27 15:20:00,67.75,67.83,67.72,67.77,13109.0,62.9073,62.9815,62.8794,62.9258,13109.0
2019-09-27 15:30:00,67.74,67.9,67.73,67.86,46471.0,62.898,63.0465,62.8887,63.0094,46471.0
2019-09-27 15:40:00,67.84,67.96,67.83,67.92,39082.0,62.9908,63.1022,62.9815,63.0651,39082.0
2019-09-27 15:50:00,67.92,68.14,67.91,68.13,102251.0,63.0651,63.2694,63.0558,63.2601,102251.0
2019-09-30 09:30:00,68.25,68.74,68.19,68.52,41070.0,63.3715,63.8265,63.3158,63.6222,41070.0
2019-09-30 09:40:00,68.58,68.58,68.28,68.4,11687.0,63.6779,63.6779,63.3994,63.5108,11687.0
2019-09-30 09:50:00,68.4,68.46,68.17,68.44,12880.0,63.5108,63.5665,63.2972,63.5479,12880.0
2019-09-30 10:00:00,68.39,68.44,67.99,68.12,21431.0,63.5015,63.5479,63.1301,63.2508,21431.0
2019-09-30 10:10:00,68.15,68.67,68.13,68.62,20495.0,63.2787,63.7615,63.2601,63.7151,20495.0
2019-09-30 10:20:00,68.61,68.71,68.53,68.57,17600.0,63.7058,63.7986,63.6315,63.6686,17600.0
2019-09-30 10:30:00,68.58,68.73,68.56,68.7,13870.0,63.6779,63.8172,63.6594,63.7894,13870.0
2019-09-30 10:40:00,68.73,68.89,68.6,68.87,24197.0,63.8172,63.9658,63.6965,63.9472,24197.0
2019-09-30 10:50:00,68.87,69.13,68.85,69.04,20554.0,63.9472,64.1886,63.9286,64.105,20554.0
2019-09-30 11:00:00,69.05,69.24,69.01,69.24,46022.0,64.1143,64.2908,64.0772,64.2908,46022.0
2019-09-30 11:10:00,69.27,69.35,69.13,69.29,20418.0,64.3186,64.3929,64.1886,64.3372,20418.0
2019-09-30 11:20:00,69.27,69.52,69.24,69.48,17168.0,64.3186,64.5507,64.2908,64.5136,17168.0
2019-09-30 11:30:00,69.49,69.61,69.3,69.32,22374.0,64.5229,64.6343,64.3465,64.365,22374.0
2019-09-30 11:40:00,69.27,69.38,69.07,69.13,13339.0,64.3186,64.4207,64.1329,64.1886,13339.0
2019-09-30 11:50:00,69.13,69.32,69.13,69.29,26000.0,64.1886,64.365,64.1886,64.3372,26000.0
2019-09-30 12:00:00,69.31,69.35,69.25,69.33,15640.0,64.3557,64.3929,64.3,64.3743,15640.0
2019-09-30 12:10:00,69.34,69.41,69.29,69.37,8212.0,64.3836,64.4486,64.3372,64.4115,8212.0
2019-09-30 12:20:00,69.36,69.52,69.36,69.47,13153.0,64.4022,64.5507,64.4022,64.5043,13153.0
2019-09-30 12:30:00,69.47,69.54,69.42,69.49,13652.0,64.5043,64.5693,64.4579,64.5229,13652.0
2019-09-30 12:40:00,69.51,69.56,69.46,69.55,8982.0,64.5415,64.5879,64.495,64.5786,8982.0
2019-09-30 12:50:00,69.57,69.57,69.47,69.5,10018.0,64.5972,64.5972,64.5043,64.5322,10018.0
2019-09-30 13:00:00,69.52,69.55,69.44,69.45,18210.0,64.5507,64.5786,64.4765,64.4857,18210.0
2019-09-30 13:10:00,69.45,69.56,69.43,69.55,8033.0,64.4857,64.5879,64.4672,64.5786,8033.0
2019-09-30 13:20:00,69.56,69.58,69.47,69.52,8968.0,64.5879,64.6064,64.5043,64.5507,8968.0
2019-09-30 13:30:00,69.51,69.59,69.49,69.58,11130.0,64.5415,64.6157,64.5229,64.6064,11130.0
2019-09-30 13:40:00,69.6,69.87,69.59,69.8,98011.0,64.625,64.8757,64.6157,64.8107,98011.0
2019-09-30 13:50:00,69.81,69.84,69.68,69.69,15392.0,64.82,64.8479,64.6993,64.7086,15392.0
2019-09-30 14:00:00,69.7,69.7,69.57,69.62,26020.0,64.7179,64.7179,64.5972,64.6436,26020.0
2019-09-30 14:10:00,69.65,69.78,69.59,69.75,30380.0,64.6714,64.7922,64.6157,64.7643,30380.0
2019-09-30 14:20:00,69.76,69.79,69.47,69.47,10713.0,64.7736,64.8014,64.5043,64.5043,10713.0
2019-09-30 14:30:00,69.5,69.5,69.35,69.43,14299.0,64.5322,64.5322,64.3929,64.4672,14299.0
2019-09-30 14:40:00,69.45,69.58,69.39,69.57,9350.0,64.4857,64.6064,64.43,64.5972,9350.0
2019-09-30 14:50:00,69.59,69.64,69.58,69.59,13612.0,64.6157,64.6622,64.6064,64.6157,13612.0
2019-09-30 15:00:00,69.6,69.62,69.42,69.49,20715.0,64.625,64.6436,64.4579,64.5229,20715.0
2019-09-30 15:10:00,69.48,69.62,69.47,69.59,14617.0,64.5136,64.6436,64.5043,64.6157,14617.0
2019-09-30 15:20:00,69.6,69.62,69.52,69.56,20883.0,64.625,64.6436,64.5507,64.5879,20883.0
2019-09-30 15:30:00,69.54,69.56,69.47,69.56,26913.0,64.5693,64.5879,64.5043,64.5879,26913.0
2019-09-30 15:40:00,69.56,69.63,69.51,69.59,64301.0,64.5879,64.6529,64.5415,64.6157,64301.0
2019-09-30 15:50:00,69.58,69.67,69.51,69.52,156033.0,64.6064,64.69,64.5415,64.5507,156033.0
2019-10-01 09:30:00,69.95,70.84,69.84,70.26,38270.0,64.95,65.7764,64.8479,65.2378,38270.0
2019-10-01 09:40:00,70.35,70.68,70.25,70.6,15515.0,65.3214,65.6278,65.2286,65.5535,15515.0
2019-10-01 09:50:00,70.66,70.66,70.11,70.19,9075.0,65.6093,65.6093,65.0986,65.1728,9075.0
2019-10-01 10:00:00,70.11,70.12,69.15,69.16,24480.0,65.0986,65.1078,64.2072,64.2165,24480.0
2019-10-01 10:10:00,69.11,69.34,68.96,69.18,23392.0,64.17,64.3836,64.0308,64.235,23392.0
2019-10-01 10:20:00,69.17,69.18,68.84,69.1,12009.0,64.2258,64.235,63.9193,64.1608,12009.0
2019-10-01 10:30:00,69.06,69.17,68.93,68.98,15725.0,64.1236,64.2258,64.0029,64.0493,15725.0
2019-10-01 10:40:00,69.03,69.08,68.87,68.9,7398.0,64.0958,64.1422,63.9472,63.9751,7398.0
2019-10-01 10:50:00,68.9,68.95,68.64,68.68,21278.0,63.9751,64.0215,63.7336,63.7708,21278.0
2019-10-01 11:00:00,68.62,68.74,68.55,68.72,89513.0,63.7151,63.8265,63.6501,63.8079,89513.0
2019-10-01 11:10:00,68.74,68.99,68.71,68.99,32220.0,63.8265,64.0586,63.7986,64.0586,32220.0
2019-10-01 11:20:00,68.95,69.08,68.87,69.01,26339.0,64.0215,64.1422,63.9472,64.0772,26339.0
2019-10-01 11:30:00,68.99,69.04,68.79,68.81,18491.0,64.0586,64.105,63.8729,63.8915,18491.0
2019-10-01 11:40:00,68.78,68.79,68.6,68.63,13171.0,63.8636,63.8729,63.6965,63.7244,13171.0
2019-10-01 11:50:00,68.62,68.78,68.61,68.76,25243.0,63.7151,63.8636,63.7058,63.8451,25243.0
2019-10-01 12:00:00,68.76,68.77,68.56,68.71,143428.0,63.8451,63.8543,63.6594,63.7986,143428.0
2019-10-01 12:10:00,68.72,68.78,68.58,68.64,165556.0,63.8079,63.8636,63.6779,63.7336,165556.0
2019-10-01 12:20:00,68.64,68.71,68.5,68.59,44884.0,63.7336,63.7986,63.6036,63.6872,44884.0
2019-10-01 12:30:00,68.59,68.6,68.28,68.38,59647.0,63.6872,63.6965,63.3994,63.4922,59647.0
2019-10-01 12:40:00,68.38,68.47,68.33,68.36,17204.0,63.4922,63.5758,63.4458,63.4737,17204.0
2019-10-01 12:50:00,68.37,68.38,68.17,68.23,54293.0,63.4829,63.4922,63.2972,63.3529,54293.0
2019-10-01 13:00:00,68.22,68.24,68.17,68.2,36106.0,63.3437,63.3622,63.2972,63.3251,36106.0
2019-10-01 13:10:00,68.19,68.22,68.04,68.06,18497.0,63.3158,63.3437,63.1765,63.1951,18497.0
2019-10-01 13:20:00,68.09,68.12,67.92,67.94,16881.0,63.223,63.2508,63.0651,63.0837,16881.0
2019-10-01 13:30:00,67.92,68.09,67.92,67.97,43353.0,63.0651,63.223,63.0651,63.1115,43353.0
2019-10-01 13:40:00,68.01,68.14,67.95,68.01,16438.0,63.1487,63.2694,63.093,63.1487,16438.0
2019-10-01 13:50:00,68.01,68.02,67.92,67.94,19662.0,63.1487,63.158,63.0651,63.0837,19662.0
2019-10-01 14:00:00,67.93,68.01,67.91,67.95,24026.0,63.0744,63.1487,63.0558,63.093,24026.0
2019-10-01 14:10:00,67.96,68.11,67.91,68.09,26113.0,63.1022,63.2415,63.0558,63.223,26113.0
2019-10-01 14:20:00,68.1,68.24,68.09,68.22,17488.0,63.2322,63.3622,63.223,63.3437,17488.0
2019-10-01 14:30:00,68.22,68.31,68.2,68.28,16711.0,63.3437,63.4272,63.3251,63.3994,16711.0
2019-10-01 14:40:00,68.26,68.38,68.26,68.3,11439.0,63.3808,63.4922,63.3808,63.4179,11439.0
2019-10-01 14:50:00,68.31,68.31,68.19,68.25,15657.0,63.4272,63.4272,63.3158,63.3715,15657.0
2019-10-01 15:00:00,68.26,68.35,68.2,68.35,22922.0,63.3808,63.4644,63.3251,63.4644,22922.0
2019-10-01 15:10:00,68.34,68.34,68.21,68.23,22217.0,63.4551,63.4551,63.3344,63.3529,22217.0
2019-10-01 15:20:00,68.23,68.36,68.23,68.31,17893.0,63.3529,63.4737,63.3529,63.4272,17893.0
2019-10-01 15:30:00,68.3,68.3,68.21,68.23,41722.0,63.4179,63.4179,63.3344,63.3529,41722.0
2019-10-01 15:40:00,68.25,68.43,68.23,68.31,49568.0,63.3715,63.5386,63.3529,63.4272,49568.0
2019-10-01 15:50:00,68.31,68.41,68.28,68.31,84502.0,63.4272,63.5201,63.3994,63.4272,84502.0
2019-10-02 09:30:00,67.38,67.47,66.5,66.7,71784.0,62.5637,62.6473,61.7466,61.9323,71784.0
2019-10-02 09:40:00,66.65,66.74,66.42,66.57,21156.0,61.8859,61.9695,61.6723,61.8116,21156.0
2019-10-02 09:50:00,66.53,66.69,66.47,66.69,16273.0,61.7745,61.923,61.7187,61.923,16273.0
2019-10-02 10:00:00,66.61,67.1,66.52,67.07,15985.0,61.8487,62.3037,61.7652,62.2759,15985.0
2019-10-02 10:10:00,67.1,67.31,67.1,67.28,28446.0,62.3037,62.4987,62.3037,62.4709,28446.0
2019-10-02 10:20:00,67.24,67.4,67.21,67.3,13209.0,62.4337,62.5823,62.4059,62.4894,13209.0
2019-10-02 10:30:00,67.22,67.31,66.8,66.8,25418.0,62.4151,62.4987,62.0252,62.0252,25418.0
2019-10-02 10:40:00,66.85,67.0,66.78,66.93,32519.0,62.0716,62.2109,62.0066,62.1459,32519.0
2019-10-02 10:50:00,66.93,67.37,66.93,67.19,32141.0,62.1459,62.5544,62.1459,62.3873,32141.0
2019-10-02 11:00:00,67.11,67.42,66.9,66.9,18044.0,62.313,62.6008,62.118,62.118,18044.0
2019-10-02 11:10:00,66.9,66.9,66.59,66.75,14634.0,62.118,62.118,61.8302,61.9787,14634.0
2019-10-02 11:20:00,66.79,66.79,66.47,66.6,16816.0,62.0159,62.0159,61.7187,61.8395,16816.0
2019-10-02 11:30:00,66.6,66.67,66.51,66.61,41654.0,61.8395,61.9045,61.7559,61.8487,41654.0
2019-10-02 11:40:00,66.57,66.66,66.5,66.53,9623.0,61.8116,61.8952,61.7466,61.7745,9623.0
2019-10-02 11:50:00,66.55,66.75,66.53,66.61,23320.0,61.793,61.9787,61.7745,61.8487,23320.0
2019-10-02 12:00:00,66.59,66.64,66.58,66.62,14922.0,61.8302,61.8766,61.8209,61.858,14922.0
2019-10-02 12:10:00,66.6,66.61,66.32,66.36,40869.0,61.8395,61.8487,61.5795,61.6166,40869.0
2019-10-02 12:20:00,66.37,66.43,66.32,66.38,9429.0,61.6259,61.6816,61.5795,61.6352,9429.0
2019-10-02 12:30:00,66.41,66.42,66.23,66.26,9634.0,61.663,61.6723,61.4959,61.5238,9634.0
2019-10-02 12:40:00,66.26,66.31,66.13,66.13,9000.0,61.5238,61.5702,61.4031,61.4031,9000.0
2019-10-02 12:50:00,66.13,66.2,66.09,66.2,10809.0,61.4031,61.468,61.3659,61.468,10809.0
2019-10-02 13:00:00,66.18,66.44,66.15,66.44,11604.0,61.4495,61.6909,61.4216,61.6909,11604.0
2019-10-02 13:10:00,66.42,66.53,66.4,66.42,7242.0,61.6723,61.7745,61.6538,61.6723,7242.0
2019-10-02 13:20:00,66.41,66.57,66.41,66.53,7656.0,61.663,61.8116,61.663,61.7745,7656.0
2019-10-02 13:30:00,66.58,66.58,66.34,66.42,7782.0,61.8209,61.8209,61.598,61.6723,7782.0
2019-10-02 13:40:00,66.39,66.46,66.35,66.36,5927.0,61.6445,61.7095,61.6073,61.6166,5927.0
2019-10-02 13:50:00,66.38,66.4,66.31,66.38,15047.0,61.6352,61.6538,61.5702,61.6352,15047.0
2019-10-02 14:00:00,66.37,66.46,66.28,66.4,11349.0,61.6259,61.7095,61.5423,61.6538,11349.0
2019-10-02 14:10:00,66.42,66.44,66.17,66.26,11901.0,61.6723,61.6909,61.4402,61.5238,11901.0
2019-10-02 14:20:00,66.27,66.34,66.17,66.17,15851.0,61.533,61.598,61.4402,61.4402,15851.0
2019-10-02 14:30:00,66.21,66.27,66.17,66.23,8756.0,61.4773,61.533,61.4402,61.4959,8756.0
2019-10-02 14:40:00,66.22,66.44,66.15,66.4,16988.0,61.4866,61.6909,61.4216,61.6538,16988.0
2019-10-02 14:50:00,66.35,66.42,66.26,66.34,8007.0,61.6073,61.6723,61.5238,61.598,8007.0
2019-10-02 15:00:00,66.35,66.41,66.23,66.29,10099.0,61.6073,61.663,61.4959,61.5516,10099.0
2019-10-02 15:10:00,66.32,66.58,66.31,66.48,25322.0,61.5795,61.8209,61.5702,61.728,25322.0
2019-10-02 15:20:00,66.5,66.55,66.43,66.47,14380.0,61.7466,61.793,61.6816,61.7187,14380.0
2019-10-02 15:30:00,66.46,66.65,66.41,66.55,33309.0,61.7095,61.8859,61.663,61.793,33309.0
2019-10-02 15:40:00,66.55,66.61,66.43,66.45,34478.0,61.793,61.8487,61.6816,61.7002,34478.0
2019-10-02 15:50:00,66.46,66.62,66.41,66.58,76541.0,61.7095,61.858,61.663,61.8209,76541.0
2019-10-03 09:30:00,66.05,66.5,65.68,66.1,25586.0,61.3288,61.7466,60.9852,61.3752,25586.0
2019-10-03 09:40:00,66.14,66.34,65.92,66.28,12948.0,61.4123,61.598,61.2081,61.5423,12948.0
2019-10-03 09:50:00,66.36,66.38,66.09,66.14,43582.0,61.6166,61.6352,61.3659,61.4123,43582.0
2019-10-03 10:00:00,66.12,66.16,65.06,65.06,23544.0,61.3938,61.4309,60.4095,60.4095,23544.0
2019-10-03 10:10:00,65.01,65.54,64.9,65.53,32800.0,60.3631,60.8552,60.261,60.8459,32800.0
2019-10-03 10:20:00,65.51,65.8,65.4,65.72,31551.0,60.8274,61.0966,60.7252,61.0224,31551.0
2019-10-03 10:30:00,65.67,65.82,65.4,65.68,82131.0,60.9759,61.1152,60.7252,60.9852,82131.0
2019-10-03 10:40:00,65.74,65.79,65.31,65.36,27665.0,61.0409,61.0874,60.6417,60.6881,27665.0
2019-10-03 10:50:00,65.41,65.74,65.2,65.74,12246.0,60.7345,61.0409,60.5395,61.0409,12246.0
2019-10-03 11:00:00,65.72,66.27,65.7,66.22,22387.0,61.0224,61.533,61.0038,61.4866,22387.0
2019-10-03 11:10:00,66.17,66.41,66.14,66.35,9584.0,61.4402,61.663,61.4123,61.6073,9584.0
2019-10-03 11:20:00,66.27,66.37,66.13,66.14,8519.0,61.533,61.6259,61.4031,61.4123,8519.0
2019-10-03 11:30:00,66.15,66.23,65.96,65.97,15516.0,61.4216,61.4959,61.2452,61.2545,15516.0
2019-10-03 11:40:00,65.98,66.08,65.88,65.94,8691.0,61.2638,61.3566,61.1709,61.2266,8691.0
2019-10-03 11:50:00,65.97,65.97,65.83,65.88,9713.0,61.2545,61.2545,61.1245,61.1709,9713.0
2019-10-03 12:00:00,65.91,66.03,65.84,65.88,32264.0,61.1988,61.3102,61.1338,61.1709,32264.0
2019-10-03 12:10:00,65.93,65.95,65.72,65.72,6548.0,61.2173,61.2359,61.0224,61.0224,6548.0
2019-10-03 12:20:00,65.72,66.0,65.7,65.95,14809.0,61.0224,61.2823,61.0038,61.2359,14809.0
2019-10-03 12:30:00,65.95,66.0,65.83,65.94,17313.0,61.2359,61.2823,61.1245,61.2266,17313.0
2019-10-03 12:40:00,65.9,65.99,65.81,65.93,9641.0,61.1895,61.2731,61.1059,61.2173,9641.0
2019-10-03 12:50:00,65.95,66.11,65.92,66.01,41400.0,61.2359,61.3845,61.2081,61.2916,41400.0
2019-10-03 13:00:00,66.01,66.12,65.98,66.09,8110.0,61.2916,61.3938,61.2638,61.3659,8110.0
2019-10-03 13:10:00,66.12,66.24,66.12,66.21,5143.0,61.3938,61.5052,61.3938,61.4773,5143.0
2019-10-03 13:20:00,66.24,66.41,66.22,66.39,5904.0,61.5052,61.663,61.4866,61.6445,5904.0
2019-10-03 13:30:00,66.41,66.56,66.41,66.47,14317.0,61.663,61.8023,61.663,61.7187,14317.0
2019-10-03 13:40:00,66.51,66.69,66.5,66.69,9076.0,61.7559,61.923,61.7466,61.923,9076.0
2019-10-03 13:50:00,66.68,66.92,66.68,66.91,26187.0,61.9137,62.1366,61.9137,62.1273,26187.0
2019-10-03 14:00:00,66.92,66.94,66.75,66.76,20805.0,62.1366,62.1552,61.9787,61.988,20805.0
2019-10-03 14:10:00,66.75,66.79,66.6,66.78,13767.0,61.9787,62.0159,61.8395,62.0066,13767.0
2019-10-03 14:20:00,66.8,66.92,66.8,66.89,9633.0,62.0252,62.1366,62.0252,62.1087,9633.0
2019-10-03 14:30:00,66.88,66.93,66.79,66.8,6443.0,62.0994,62.1459,62.0159,62.0252,6443.0
2019-10-03 14:40:00,66.8,66.83,66.74,66.75,6927.0,62.0252,62.053,61.9695,61.9787,6927.0
2019-10-03 14:50:00,66.79,66.82,66.72,66.74,6386.0,62.0159,62.0437,61.9509,61.9695,6386.0
2019-10-03 15:00:00,66.75,66.77,66.68,66.74,10993.0,61.9787,61.9973,61.9137,61.9695,10993.0
2019-10-03 15:10:00,66.74,66.77,66.68,66.69,12109.0,61.9695,61.9973,61.9137,61.923,12109.0
2019-10-03 15:20:00,66.71,66.75,66.68,66.75,14534.0,61.9416,61.9787,61.9137,61.9787,14534.0
2019-10-03 15:30:00,66.76,66.8,66.68,66.77,25282.0,61.988,62.0252,61.9137,61.9973,25282.0
2019-10-03 15:40:00,66.76,66.96,66.75,66.9,30162.0,61.988,62.1737,61.9787,62.118,30162.0
2019-10-03 15:50:00,66.88,67.23,66.82,67.23,83500.0,62.0994,62.4244,62.0437,62.4244,83500.0
2019-10-04 09:30:00,67.05,67.34,66.5,66.52,36542.0,62.2573,62.5266,61.7466,61.7652,36542.0
2019-10-04 09:40:00,66.5,66.81,66.28,66.8,22370.0,61.7466,62.0344,61.5423,62.0252,22370.0
2019-10-04 09:50:00,66.74,66.88,66.57,66.57,26082.0,61.9695,62.0994,61.8116,61.8116,26082.0
2019-10-04 10:00:00,66.66,66.82,66.46,66.46,9314.0,61.8952,62.0437,61.7095,61.7095,9314.0
2019-10-04 10:10:00,66.38,66.69,66.38,66.5,18601.0,61.6352,61.923,61.6352,61.7466,18601.0
2019-10-04 10:20:00,66.5,66.6,66.44,66.46,4746.0,61.7466,61.8395,61.6909,61.7095,4746.0
2019-10-04 10:30:00,66.46,66.62,66.41,66.52,5557.0,61.7095,61.858,61.663,61.7652,5557.0
2019-10-04 10:40:00,66.55,66.71,66.54,66.69,5301.0,61.793,61.9416,61.7837,61.923,5301.0
2019-10-04 10:50:00,66.74,66.79,66.6,66.61,14070.0,61.9695,62.0159,61.8395,61.8487,14070.0
2019-10-04 11:00:00,66.6,66.72,66.57,66.68,3000.0,61.8395,61.9509,61.8116,61.9137,3000.0
2019-10-04 11:10:00,66.64,66.81,66.64,66.66,5417.0,61.8766,62.0344,61.8766,61.8952,5417.0
2019-10-04 11:20:00,66.65,66.68,66.57,66.61,5603.0,61.8859,61.9137,61.8116,61.8487,5603.0
2019-10-04 11:30:00,66.63,66.79,66.6,66.7,7286.0,61.8673,62.0159,61.8395,61.9323,7286.0
2019-10-04 11:40:00,66.72,66.75,66.64,66.64,10836.0,61.9509,61.9787,61.8766,61.8766,10836.0
2019-10-04 11:50:00,66.61,66.74,66.55,66.55,10132.0,61.8487,61.9695,61.793,61.793,10132.0
2019-10-04 12:00:00,66.59,66.61,66.55,66.59,20710.0,61.8302,61.8487,61.793,61.8302,20710.0
2019-10-04 12:10:00,66.59,66.59,66.4,66.4,15508.0,61.8302,61.8302,61.6538,61.6538,15508.0
2019-10-04 12:20:00,66.39,66.51,66.36,66.51,4617.0,61.6445,61.7559,61.6166,61.7559,4617.0
2019-10-04 12:30:00,66.5,66.52,66.45,66.52,2850.0,61.7466,61.7652,61.7002,61.7652,2850.0
2019-10-04 12:40:00,66.54,66.6,66.51,66.54,9086.0,61.7837,61.8395,61.7559,61.7837,9086.0
2019-10-04 12:50:00,66.57,66.58,66.49,66.52,2810.0,61.8116,61.8209,61.7373,61.7652,2810.0
2019-10-04 13:00:00,66.5,66.56,66.46,66.46,4356.0,61.7466,61.8023,61.7095,61.7095,4356.0
2019-10-04 13:10:00,66.49,66.63,66.47,66.55,21566.0,61.7373,61.8673,61.7187,61.793,21566.0
2019-10-04 13:20:00,66.57,66.58,66.52,66.56,6491.0,61.8116,61.8209,61.7652,61.8023,6491.0
2019-10-04 13:30:00,66.54,66.56,66.44,66.44,5084.0,61.7837,61.8023,61.6909,61.6909,5084.0
2019-10-04 13:40:00,66.46,66.54,66.41,66.42,7503.0,61.7095,61.7837,61.663,61.6723,7503.0
2019-10-04 13:50:00,66.45,66.45,66.15,66.16,15372.0,61.7002,61.7002,61.4216,61.4309,15372.0
2019-10-04 14:00:00,66.16,66.25,66.11,66.25,12713.0,61.4309,61.5145,61.3845,61.5145,12713.0
2019-10-04 14:10:00,66.25,66.38,66.23,66.38,25021.0,61.5145,61.6352,61.4959,61.6352,25021.0
2019-10-04 14:20:00,66.35,66.36,66.21,66.26,20142.0,61.6073,61.6166,61.4773,61.5238,20142.0
2019-10-04 14:30:00,66.28,66.28,66.23,66.25,12837.0,61.5423,61.5423,61.4959,61.5145,12837.0
2019-10-04 14:40:00,66.25,66.25,66.11,66.15,14968.0,61.5145,61.5145,61.3845,61.4216,14968.0
2019-10-04 14:50:00,66.15,66.16,66.06,66.11,35767.0,61.4216,61.4309,61.3381,61.3845,35767.0
2019-10-04 15:00:00,66.09,66.17,66.06,66.12,23826.0,61.3659,61.4402,61.3381,61.3938,23826.0
2019-10-04 15:10:00,66.13,66.13,65.98,65.98,31247.0,61.4031,61.4031,61.2638,61.2638,31247.0
2019-10-04 15:20:00,65.99,66.19,65.94,66.17,47206.0,61.2731,61.4588,61.2266,61.4402,47206.0
2019-10-04 15:30:00,66.18,66.28,66.17,66.2,19835.0,61.4495,61.5423,61.4402,61.468,19835.0
2019-10-04 15:40:00,66.21,66.37,66.18,66.35,32516.0,61.4773,61.6259,61.4495,61.6073,32516.0
2019-10-04 15:50:00,66.34,66.45,66.25,66.32,64491.0,61.598,61.7002,61.5145,61.5795,64491.0
2019-10-07 09:30:00,65.88,65.88,65.1,65.28,31378.0,61.1709,61.1709,60.4467,60.6138,31378.0
2019-10-07 09:40:00,65.22,65.25,64.67,65.2,30994.0,60.5581,60.586,60.0474,60.5395,30994.0
2019-10-07 09:50:00,65.19,65.33,65.03,65.25,38364.0,60.5302,60.6602,60.3817,60.586,38364.0
2019-10-07 10:00:00,65.27,65.35,65.12,65.29,26563.0,60.6045,60.6788,60.4652,60.6231,26563.0
2019-10-07 10:10:00,65.29,65.34,65.21,65.22,14428.0,60.6231,60.6695,60.5488,60.5581,14428.0
2019-10-07 10:20:00,65.22,65.36,65.2,65.3,16998.0,60.5581,60.6881,60.5395,60.6324,16998.0
2019-10-07 10:30:00,65.29,65.32,65.19,65.22,9761.0,60.6231,60.651,60.5302,60.5581,9761.0
2019-10-07 10:40:00,65.19,65.49,65.19,65.49,12099.0,60.5302,60.8088,60.5302,60.8088,12099.0
2019-10-07 10:50:00,65.55,65.76,65.52,65.57,34434.0,60.8645,61.0595,60.8367,60.8831,34434.0
2019-10-07 11:00:00,65.52,66.07,65.51,66.03,58722.0,60.8367,61.3473,60.8274,61.3102,58722.0
2019-10-07 11:10:00,66.05,66.14,65.95,66.01,13643.0,61.3288,61.4123,61.2359,61.2916,13643.0
2019-10-07 11:20:00,66.0,66.04,65.88,65.95,19008.0,61.2823,61.3195,61.1709,61.2359,19008.0
2019-10-07 11:30:00,65.97,66.08,65.87,65.9,13600.0,61.2545,61.3566,61.1616,61.1895,13600.0
2019-10-07 11:40:00,65.87,65.95,65.76,65.92,47829.0,61.1616,61.2359,61.0595,61.2081,47829.0
2019-10-07 11:50:00,65.91,65.92,65.87,65.9,21702.0,61.1988,61.2081,61.1616,61.1895,21702.0
2019-10-07 12:00:00,65.9,65.91,65.8,65.88,14857.0,61.1895,61.1988,61.0966,61.1709,14857.0
2019-10-07 12:10:00,65.85,65.89,65.77,65.89,6316.0,61.1431,61.1802,61.0688,61.1802,6316.0
2019-10-07 12:20:00,65.88,66.07,65.88,66.0,7697.0,61.1709,61.3473,61.1709,61.2823,7697.0
2019-10-07 12:30:00,65.97,65.97,65.82,65.93,12964.0,61.2545,61.2545,61.1152,61.2173,12964.0
2019-10-07 12:40:00,65.93,66.05,65.93,66.0,5859.0,61.2173,61.3288,61.2173,61.2823,5859.0
2019-10-07 12:50:00,65.98,66.12,65.96,66.11,6847.0,61.2638,61.3938,61.2452,61.3845,6847.0
2019-10-07 13:00:00,66.09,66.17,65.83,65.83,14375.0,61.3659,61.4402,61.1245,61.1245,14375.0
2019-10-07 13:10:00,65.74,65.81,65.66,65.67,6649.0,61.0409,61.1059,60.9666,60.9759,6649.0
2019-10-07 13:20:00,65.67,65.78,65.66,65.78,4783.0,60.9759,61.0781,60.9666,61.0781,4783.0
2019-10-07 13:30:00,65.76,66.14,65.72,66.13,11317.0,61.0595,61.4123,61.0224,61.4031,11317.0
2019-10-07 13:40:00,66.14,66.5,66.04,66.38,35432.0,61.4123,61.7466,61.3195,61.6352,35432.0
2019-10-07 13:50:00,66.37,66.42,66.23,66.31,8202.0,61.6259,61.6723,61.4959,61.5702,8202.0
2019-10-07 14:00:00,66.33,66.33,66.04,66.08,10611.0,61.5888,61.5888,61.3195,61.3566,10611.0
2019-10-07 14:10:00,66.09,66.09,65.91,66.08,8518.0,61.3659,61.3659,61.1988,61.3566,8518.0
2019-10-07 14:20:00,66.12,66.12,66.03,66.03,14704.0,61.3938,61.3938,61.3102,61.3102,14704.0
2019-10-07 14:30:00,66.03,66.05,65.71,65.74,10951.0,61.3102,61.3288,61.0131,61.0409,10951.0
2019-10-07 14:40:00,65.73,65.78,65.69,65.73,8820.0,61.0316,61.0781,60.9945,61.0316,8820.0
2019-10-07 14:50:00,65.72,65.79,65.58,65.73,7886.0,61.0224,61.0874,60.8924,61.0316,7886.0
2019-10-07 15:00:00,65.71,65.79,65.66,65.75,7935.0,61.0131,61.0874,60.9666,61.0502,7935.0
2019-10-07 15:10:00,65.72,65.86,65.69,65.79,11678.0,61.0224,61.1524,60.9945,61.0874,11678.0
2019-10-07 15:20:00,65.76,65.83,65.69,65.81,14444.0,61.0595,61.1245,60.9945,61.1059,14444.0
2019-10-07 15:30:00,65.79,65.82,65.71,65.78,19553.0,61.0874,61.1152,61.0131,61.0781,19553.0
2019-10-07 15:40:00,65.78,65.8,65.67,65.7,16729.0,61.0781,61.0966,60.9759,61.0038,16729.0
2019-10-07 15:50:00,65.68,65.87,65.6,65.67,68151.0,60.9852,61.1616,60.9109,60.9759,68151.0
2019-10-08 09:30:00,65.0,65.0,64.58,64.64,26353.0,60.3538,60.3538,59.9638,60.0196,26353.0
2019-10-08 09:40:00,64.65,64.67,64.34,64.4,9290.0,60.0288,60.0474,59.741,59.7967,9290.0
2019-10-08 09:50:00,64.35,64.47,64.21,64.32,20950.0,59.7503,59.8617,59.6203,59.7224,20950.0
2019-10-08 10:00:00,64.34,64.65,64.23,64.64,13005.0,59.741,60.0288,59.6389,60.0196,13005.0
2019-10-08 10:10:00,64.7,64.79,64.37,64.52,51503.0,60.0753,60.1588,59.7689,59.9081,51503.0
2019-10-08 10:20:00,64.48,64.55,64.41,64.45,10515.0,59.871,59.936,59.806,59.8431,10515.0
2019-10-08 10:30:00,64.48,64.59,64.36,64.56,25896.0,59.871,59.9731,59.7596,59.9453,25896.0
2019-10-08 10:40:00,64.56,64.59,64.36,64.45,8811.0,59.9453,59.9731,59.7596,59.8431,8811.0
2019-10-08 10:50:00,64.4,64.46,64.28,64.31,41781.0,59.7967,59.8524,59.6853,59.7131,41781.0
2019-10-08 11:00:00,64.31,64.31,64.05,64.11,14282.0,59.7131,59.7131,59.4717,59.5274,14282.0
2019-10-08 11:10:00,64.09,64.22,64.07,64.14,13600.0,59.5089,59.6296,59.4903,59.5553,13600.0
2019-10-08 11:20:00,64.14,64.14,63.93,64.0,30551.0,59.5553,59.5553,59.3603,59.4253,30551.0
2019-10-08 11:30:00,64.01,64.04,63.69,63.74,12995.0,59.4346,59.4624,59.1375,59.1839,12995.0
2019-10-08 11:40:00,63.74,63.79,63.56,63.65,12028.0,59.1839,59.2303,59.0168,59.1003,12028.0
2019-10-08 11:50:00,63.66,63.81,63.65,63.74,8452.0,59.1096,59.2489,59.1003,59.1839,8452.0
2019-10-08 12:00:00,63.77,63.77,63.51,63.53,6999.0,59.2117,59.2117,58.9703,58.9889,6999.0
2019-10-08 12:10:00,63.53,63.54,63.46,63.49,10461.0,58.9889,58.9982,58.9239,58.9518,10461.0
2019-10-08 12:20:00,63.49,63.67,63.49,63.66,10572.0,58.9518,59.1189,58.9518,59.1096,10572.0
2019-10-08 12:30:00,63.65,63.73,63.6,63.73,11453.0,59.1003,59.1746,59.0539,59.1746,11453.0
2019-10-08 12:40:00,63.73,64.21,63.69,63.93,14018.0,59.1746,59.6203,59.1375,59.3603,14018.0
2019-10-08 12:50:00,63.95,63.95,63.57,63.63,13181.0,59.3789,59.3789,59.026,59.0818,13181.0
2019-10-08 13:00:00,63.66,63.66,63.51,63.57,6956.0,59.1096,59.1096,58.9703,59.026,6956.0
2019-10-08 13:10:00,63.6,63.65,63.48,63.65,5113.0,59.0539,59.1003,58.9425,59.1003,5113.0
2019-10-08 13:20:00,63.65,63.99,63.65,63.92,32605.0,59.1003,59.416,59.1003,59.351,32605.0
2019-10-08 13:30:00,63.89,63.99,63.83,63.93,11124.0,59.3232,59.416,59.2675,59.3603,11124.0
2019-10-08 13:40:00,63.92,64.07,63.91,64.04,7167.0,59.351,59.4903,59.3417,59.4624,7167.0
2019-10-08 13:50:00,64.04,64.06,63.93,64.04,13152.0,59.4624,59.481,59.3603,59.4624,13152.0
2019-10-08 14:00:00,64.03,64.27,63.94,64.19,30402.0,59.4532,59.676,59.3696,59.6017,30402.0
2019-10-08 14:10:00,64.18,64.23,64.11,64.21,22387.0,59.5924,59.6389,59.5274,59.6203,22387.0
2019-10-08 14:20:00,64.24,64.28,64.11,64.15,12120.0,59.6481,59.6853,59.5274,59.5646,12120.0
2019-10-08 14:30:00,64.13,64.42,64.13,64.34,19802.0,59.546,59.8153,59.546,59.741,19802.0
2019-10-08 14:40:00,64.27,64.35,64.14,64.34,8014.0,59.676,59.7503,59.5553,59.741,8014.0
2019-10-08 14:50:00,64.33,64.34,63.93,64.08,16856.0,59.7317,59.741,59.3603,59.4996,16856.0
2019-10-08 15:00:00,64.07,64.18,63.89,63.92,11247.0,59.4903,59.5924,59.3232,59.351,11247.0
2019-10-08 15:10:00,63.93,64.0,63.74,63.95,20642.0,59.3603,59.4253,59.1839,59.3789,20642.0
2019-10-08 15:20:00,63.97,64.09,63.91,63.98,14088.0,59.3974,59.5089,59.3417,59.4067,14088.0
2019-10-08 15:30:00,63.98,64.09,63.66,63.68,32160.0,59.4067,59.5089,59.1096,59.1282,32160.0
2019-10-08 15:40:00,63.69,63.79,63.55,63.77,41266.0,59.1375,59.2303,59.0075,59.2117,41266.0
2019-10-08 15:50:00,63.77,63.84,63.53,63.67,97729.0,59.2117,59.2767,58.9889,59.1189,97729.0
2019-10-09 09:30:00,64.36,64.73,64.23,64.45,49080.0,59.7596,60.1031,59.6389,59.8431,49080.0
2019-10-09 09:40:00,64.55,64.56,63.8,63.83,24806.0,59.936,59.9453,59.2396,59.2675,24806.0
2019-10-09 09:50:00,63.82,63.91,63.53,63.72,16400.0,59.2582,59.3417,58.9889,59.1653,16400.0
2019-10-09 10:00:00,63.74,63.9,63.69,63.73,33858.0,59.1839,59.3325,59.1375,59.1746,33858.0
2019-10-09 10:10:00,63.75,63.8,63.42,63.65,16048.0,59.1932,59.2396,58.8868,59.1003,16048.0
2019-10-09 10:20:00,63.65,63.66,63.48,63.5,8154.0,59.1003,59.1096,58.9425,58.961,8154.0
2019-10-09 10:30:00,63.43,63.49,63.3,63.32,12651.0,58.896,58.9518,58.7753,58.7939,12651.0
2019-10-09 10:40:00,63.31,63.36,63.12,63.24,21351.0,58.7846,58.8311,58.6082,58.7196,21351.0
2019-10-09 10:50:00,63.21,63.34,63.19,63.34,7651.0,58.6918,58.8125,58.6732,58.8125,7651.0
2019-10-09 11:00:00,63.34,63.37,63.02,63.09,13212.0,58.8125,58.8403,58.5154,58.5804,13212.0
2019-10-09 11:10:00,63.13,63.17,62.97,63.1,17469.0,58.6175,58.6546,58.4689,58.5896,17469.0
2019-10-09 11:20:00,63.13,63.38,63.08,63.37,15166.0,58.6175,58.8496,58.5711,58.8403,15166.0
2019-10-09 11:30:00,63.37,63.45,63.33,63.4,35169.0,58.8403,58.9146,58.8032,58.8682,35169.0
2019-10-09 11:40:00,63.37,63.45,63.34,63.36,5257.0,58.8403,58.9146,58.8125,58.8311,5257.0
2019-10-09 11:50:00,63.38,63.38,63.13,63.13,18644.0,58.8496,58.8496,58.6175,58.6175,18644.0
2019-10-09 12:00:00,63.15,63.21,63.13,63.21,6090.0,58.6361,58.6918,58.6175,58.6918,6090.0
2019-10-09 12:10:00,63.19,63.3,63.19,63.26,8081.0,58.6732,58.7753,58.6732,58.7382,8081.0
2019-10-09 12:20:00,63.28,63.31,63.18,63.21,5509.0,58.7568,58.7846,58.6639,58.6918,5509.0
2019-10-09 12:30:00,63.2,63.28,63.18,63.22,6178.0,58.6825,58.7568,58.6639,58.7011,6178.0
2019-10-09 12:40:00,63.22,63.22,63.0,63.05,11983.0,58.7011,58.7011,58.4968,58.5432,11983.0
2019-10-09 12:50:00,63.1,63.1,62.91,62.91,9074.0,58.5896,58.5896,58.4132,58.4132,9074.0
2019-10-09 13:00:00,62.93,63.13,62.77,62.79,15983.0,58.4318,58.6175,58.2832,58.3018,15983.0
2019-10-09 13:10:00,62.79,63.0,62.77,62.88,12032.0,58.3018,58.4968,58.2832,58.3854,12032.0
2019-10-09 13:20:00,62.87,62.91,62.85,62.85,9129.0,58.3761,58.4132,58.3575,58.3575,9129.0
2019-10-09 13:30:00,62.83,63.01,62.83,63.01,12541.0,58.3389,58.5061,58.3389,58.5061,12541.0
2019-10-09 13:40:00,63.02,63.21,63.01,63.21,12081.0,58.5154,58.6918,58.5061,58.6918,12081.0
2019-10-09 13:50:00,63.21,63.35,63.17,63.35,8172.0,58.6918,58.8218,58.6546,58.8218,8172.0
2019-10-09 14:00:00,63.36,63.42,63.3,63.35,19903.0,58.8311,58.8868,58.7753,58.8218,19903.0
2019-10-09 14:10:00,63.38,63.48,63.28,63.48,30074.0,58.8496,58.9425,58.7568,58.9425,30074.0
2019-10-09 14:20:00,63.48,63.61,63.42,63.57,16206.0,58.9425,59.0632,58.8868,59.026,16206.0
2019-10-09 14:30:00,63.53,63.59,63.47,63.55,8104.0,58.9889,59.0446,58.9332,59.0075,8104.0
2019-10-09 14:40:00,63.56,63.67,63.51,63.61,14846.0,59.0168,59.1189,58.9703,59.0632,14846.0
2019-10-09 14:50:00,63.63,63.63,63.53,63.53,4646.0,59.0818,59.0818,58.9889,58.9889,4646.0
2019-10-09 15:00:00,63.53,63.74,63.51,63.71,10075.0,58.9889,59.1839,58.9703,59.156,10075.0
2019-10-09 15:10:00,63.74,63.8,63.68,63.71,10841.0,59.1839,59.2396,59.1282,59.156,10841.0
2019-10-09 15:20:00,63.72,63.75,63.65,63.75,12931.0,59.1653,59.1932,59.1003,59.1932,12931.0
2019-10-09 15:30:00,63.76,63.9,63.75,63.87,27030.0,59.2025,59.3325,59.1932,59.3046,27030.0
2019-10-09 15:40:00,63.83,63.83,63.44,63.53,39140.0,59.2675,59.2675,58.9053,58.9889,39140.0
2019-10-09 15:50:00,63.53,63.73,63.53,63.61,81124.0,58.9889,59.1746,58.9889,59.0632,81124.0
2019-10-10 09:30:00,64.01,64.56,63.78,64.45,32894.0,59.4346,59.9453,59.221,59.8431,32894.0
2019-10-10 09:40:00,64.5,64.96,64.32,64.76,12255.0,59.8896,60.3167,59.7224,60.131,12255.0
2019-10-10 09:50:00,64.9,65.31,64.9,65.25,16247.0,60.261,60.6417,60.261,60.586,16247.0
2019-10-10 10:00:00,65.24,65.44,65.1,65.12,31618.0,60.5767,60.7624,60.4467,60.4652,31618.0
2019-10-10 10:10:00,65.13,65.59,65.07,65.45,24511.0,60.4745,60.9017,60.4188,60.7717,24511.0
2019-10-10 10:20:00,65.44,65.49,65.24,65.41,13106.0,60.7624,60.8088,60.5767,60.7345,13106.0
2019-10-10 10:30:00,65.38,65.38,65.03,65.21,8476.0,60.7067,60.7067,60.3817,60.5488,8476.0
2019-10-10 10:40:00,65.26,65.32,65.18,65.25,6660.0,60.5952,60.651,60.521,60.586,6660.0
2019-10-10 10:50:00,65.24,65.63,65.24,65.63,9559.0,60.5767,60.9388,60.5767,60.9388,9559.0
2019-10-10 11:00:00,65.63,65.65,65.48,65.61,24199.0,60.9388,60.9574,60.7995,60.9202,24199.0
2019-10-10 11:10:00,65.61,65.71,65.59,65.59,16462.0,60.9202,61.0131,60.9017,60.9017,16462.0
2019-10-10 11:20:00,65.63,65.69,65.39,65.59,23683.0,60.9388,60.9945,60.7159,60.9017,23683.0
2019-10-10 11:30:00,65.57,65.65,65.47,65.6,26698.0,60.8831,60.9574,60.7902,60.9109,26698.0
2019-10-10 11:40:00,65.61,65.78,65.61,65.74,8490.0,60.9202,61.0781,60.9202,61.0409,8490.0
2019-10-10 11:50:00,65.74,65.79,65.62,65.66,10818.0,61.0409,61.0874,60.9295,60.9666,10818.0
2019-10-10 12:00:00,65.64,65.72,65.55,65.55,8108.0,60.9481,61.0224,60.8645,60.8645,8108.0
2019-10-10 12:10:00,65.52,65.63,65.51,65.53,8791.0,60.8367,60.9388,60.8274,60.8459,8791.0
2019-10-10 12:20:00,65.48,65.59,65.46,65.49,8683.0,60.7995,60.9017,60.7809,60.8088,8683.0
2019-10-10 12:30:00,65.49,65.51,65.41,65.45,5000.0,60.8088,60.8274,60.7345,60.7717,5000.0
2019-10-10 12:40:00,65.43,65.62,65.42,65.52,14362.0,60.7531,60.9295,60.7438,60.8367,14362.0
2019-10-10 12:50:00,65.52,65.56,65.45,65.55,7093.0,60.8367,60.8738,60.7717,60.8645,7093.0
2019-10-10 13:00:00,65.53,65.54,65.46,65.5,12093.0,60.8459,60.8552,60.7809,60.8181,12093.0
2019-10-10 13:10:00,65.53,65.59,65.43,65.44,7764.0,60.8459,60.9017,60.7531,60.7624,7764.0
2019-10-10 13:20:00,65.47,65.51,65.4,65.43,9550.0,60.7902,60.8274,60.7252,60.7531,9550.0
2019-10-10 13:30:00,65.41,65.41,65.23,65.25,9678.0,60.7345,60.7345,60.5674,60.586,9678.0
2019-10-10 13:40:00,65.26,65.3,65.24,65.27,16802.0,60.5952,60.6324,60.5767,60.6045,16802.0
2019-10-10 13:50:00,65.3,65.55,65.26,65.52,14640.0,60.6324,60.8645,60.5952,60.8367,14640.0
2019-10-10 14:00:00,65.51,65.64,65.26,65.3,16363.0,60.8274,60.9481,60.5952,60.6324,16363.0
2019-10-10 14:10:00,65.34,65.73,65.32,65.57,12625.0,60.6695,61.0316,60.651,60.8831,12625.0
2019-10-10 14:20:00,65.55,65.63,65.35,65.37,13099.0,60.8645,60.9388,60.6788,60.6974,13099.0
2019-10-10 14:30:00,65.37,65.43,65.32,65.38,11368.0,60.6974,60.7531,60.651,60.7067,11368.0
2019-10-10 14:40:00,65.36,65.36,65.25,65.29,50097.0,60.6881,60.6881,60.586,60.6231,50097.0
2019-10-10 14:50:00,65.29,65.29,65.15,65.22,20212.0,60.6231,60.6231,60.4931,60.5581,20212.0
2019-10-10 15:00:00,65.21,65.23,65.13,65.22,7852.0,60.5488,60.5674,60.4745,60.5581,7852.0
2019-10-10 15:10:00,65.21,65.25,65.16,65.21,12141.0,60.5488,60.586,60.5024,60.5488,12141.0
2019-10-10 15:20:00,65.22,65.3,65.19,65.26,11784.0,60.5581,60.6324,60.5302,60.5952,11784.0
2019-10-10 15:30:00,65.28,65.28,65.15,65.22,23018.0,60.6138,60.6138,60.4931,60.5581,23018.0
2019-10-10 15:40:00,65.23,65.57,65.2,65.55,25980.0,60.5674,60.8831,60.5395,60.8645,25980.0
2019-10-10 15:50:00,65.55,65.61,65.36,65.46,87760.0,60.8645,60.9202,60.6881,60.7809,87760.0
2019-10-11 09:30:00,66.53,67.4,66.25,67.21,30209.0,61.7745,62.5823,61.5145,62.4059,30209.0
2019-10-11 09:40:00,67.18,67.59,67.0,67.51,21795.0,62.378,62.7587,62.2109,62.6844,21795.0
2019-10-11 09:50:00,67.5,67.77,67.42,67.62,29035.0,62.6751,62.9258,62.6008,62.7865,29035.0
2019-10-11 10:00:00,67.7,68.13,67.7,68.11,22680.0,62.8608,63.2601,62.8608,63.2415,22680.0
2019-10-11 10:10:00,68.12,68.17,67.96,68.1,22294.0,63.2508,63.2972,63.1022,63.2322,22294.0
2019-10-11 10:20:00,68.15,68.29,68.07,68.22,11315.0,63.2787,63.4087,63.2044,63.3437,11315.0
2019-10-11 10:30:00,68.22,68.43,68.22,68.26,12800.0,63.3437,63.5386,63.3437,63.3808,12800.0
2019-10-11 10:40:00,68.28,68.38,68.23,68.38,11621.0,63.3994,63.4922,63.3529,63.4922,11621.0
2019-10-11 10:50:00,68.37,68.43,68.27,68.32,13035.0,63.4829,63.5386,63.3901,63.4365,13035.0
2019-10-11 11:00:00,68.3,68.71,68.3,68.7,17921.0,63.4179,63.7986,63.4179,63.7894,17921.0
2019-10-11 11:10:00,68.72,68.72,68.56,68.69,15015.0,63.8079,63.8079,63.6594,63.7801,15015.0
2019-10-11 11:20:00,68.71,68.79,68.67,68.72,36155.0,63.7986,63.8729,63.7615,63.8079,36155.0
2019-10-11 11:30:00,68.74,68.83,68.56,68.73,36281.0,63.8265,63.9101,63.6594,63.8172,36281.0
2019-10-11 11:40:00,68.74,68.74,68.27,68.33,16313.0,63.8265,63.8265,63.3901,63.4458,16313.0
2019-10-11 11:50:00,68.32,68.52,68.26,68.42,16896.0,63.4365,63.6222,63.3808,63.5294,16896.0
2019-10-11 12:00:00,68.44,68.5,68.32,68.45,14615.0,63.5479,63.6036,63.4365,63.5572,14615.0
2019-10-11 12:10:00,68.45,68.57,68.41,68.57,20706.0,63.5572,63.6686,63.5201,63.6686,20706.0
2019-10-11 12:20:00,68.58,68.75,68.53,68.74,25288.0,63.6779,63.8358,63.6315,63.8265,25288.0
2019-10-11 12:30:00,68.74,68.81,68.38,68.66,19798.0,63.8265,63.8915,63.4922,63.7522,19798.0
2019-10-11 12:40:00,68.66,68.75,68.62,68.74,16380.0,63.7522,63.8358,63.7151,63.8265,16380.0
2019-10-11 12:50:00,68.72,68.75,68.56,68.57,13955.0,63.8079,63.8358,63.6594,63.6686,13955.0
2019-10-11 13:00:00,68.63,68.72,68.55,68.68,11713.0,63.7244,63.8079,63.6501,63.7708,11713.0
2019-10-11 13:10:00,68.7,68.72,68.58,68.59,8227.0,63.7894,63.8079,63.6779,63.6872,8227.0
2019-10-11 13:20:00,68.57,68.76,68.41,68.6,14666.0,63.6686,63.8451,63.5201,63.6965,14666.0
2019-10-11 13:30:00,68.58,68.8,68.54,68.7,11860.0,63.6779,63.8822,63.6408,63.7894,11860.0
2019-10-11 13:40:00,68.73,68.82,68.68,68.78,22925.0,63.8172,63.9008,63.7708,63.8636,22925.0
2019-10-11 13:50:00,68.8,68.97,68.8,68.97,13768.0,63.8822,64.0401,63.8822,64.0401,13768.0
2019-10-11 14:00:00,68.98,69.07,68.9,69.07,17973.0,64.0493,64.1329,63.9751,64.1329,17973.0
2019-10-11 14:10:00,69.07,69.11,68.97,68.98,16092.0,64.1329,64.17,64.0401,64.0493,16092.0
2019-10-11 14:20:00,68.98,69.26,68.97,69.21,12716.0,64.0493,64.3093,64.0401,64.2629,12716.0
2019-10-11 14:30:00,69.18,69.3,69.07,69.14,12048.0,64.235,64.3465,64.1329,64.1979,12048.0
2019-10-11 14:40:00,69.14,69.21,69.07,69.16,10972.0,64.1979,64.2629,64.1329,64.2165,10972.0
2019-10-11 14:50:00,69.14,69.18,68.98,69.11,17101.0,64.1979,64.235,64.0493,64.17,17101.0
2019-10-11 15:00:00,69.1,69.14,69.0,69.05,16412.0,64.1608,64.1979,64.0679,64.1143,16412.0
2019-10-11 15:10:00,69.02,69.1,69.0,69.05,25405.0,64.0865,64.1608,64.0679,64.1143,25405.0
2019-10-11 15:20:00,69.06,69.16,69.01,69.03,36094.0,64.1236,64.2165,64.0772,64.0958,36094.0
2019-10-11 15:30:00,69.03,69.29,68.85,69.28,36313.0,64.0958,64.3372,63.9286,64.3279,36313.0
2019-10-11 15:40:00,69.29,69.3,68.9,69.07,75773.0,64.3372,64.3465,63.9751,64.1329,75773.0
2019-10-11 15:50:00,69.02,69.16,68.83,68.91,137235.0,64.0865,64.2165,63.9101,63.9843,137235.0
2019-10-14 09:30:00,68.23,68.45,67.65,67.69,31499.0,63.3529,63.5572,62.8144,62.8515,31499.0
2019-10-14 09:40:00,67.7,67.87,67.37,67.87,14874.0,62.8608,63.0187,62.5544,63.0187,14874.0
2019-10-14 09:50:00,67.88,67.88,67.72,67.73,12370.0,63.028,63.028,62.8794,62.8887,12370.0
2019-10-14 10:00:00,67.8,68.12,67.74,68.12,7927.0,62.9537,63.2508,62.898,63.2508,7927.0
2019-10-14 10:10:00,68.13,68.18,67.92,67.99,12664.0,63.2601,63.3065,63.0651,63.1301,12664.0
2019-10-14 10:20:00,67.97,68.01,67.58,67.6,14624.0,63.1115,63.1487,62.7494,62.768,14624.0
2019-10-14 10:30:00,67.56,67.71,67.54,67.62,49299.0,62.7308,62.8701,62.7123,62.7865,49299.0
2019-10-14 10:40:00,67.62,67.77,67.49,67.52,28325.0,62.7865,62.9258,62.6658,62.6937,28325.0
2019-10-14 10:50:00,67.53,67.94,67.53,67.94,19086.0,62.703,63.0837,62.703,63.0837,19086.0
2019-10-14 11:00:00,67.9,67.96,67.75,67.8,28381.0,63.0465,63.1022,62.9073,62.9537,28381.0
2019-10-14 11:10:00,67.8,68.21,67.79,68.11,47611.0,62.9537,63.3344,62.9444,63.2415,47611.0
2019-10-14 11:20:00,68.11,68.27,68.06,68.24,15845.0,63.2415,63.3901,63.1951,63.3622,15845.0
2019-10-14 11:30:00,68.22,68.45,68.22,68.45,16758.0,63.3437,63.5572,63.3437,63.5572,16758.0
2019-10-14 11:40:00,68.45,68.45,68.24,68.28,12256.0,63.5572,63.5572,63.3622,63.3994,12256.0
2019-10-14 11:50:00,68.31,68.32,68.15,68.18,10800.0,63.4272,63.4365,63.2787,63.3065,10800.0
2019-10-14 12:00:00,68.18,68.37,68.18,68.34,10469.0,63.3065,63.4829,63.3065,63.4551,10469.0
2019-10-14 12:10:00,68.36,68.58,68.34,68.55,10242.0,63.4737,63.6779,63.4551,63.6501,10242.0
2019-10-14 12:20:00,68.55,68.55,68.21,68.25,17785.0,63.6501,63.6501,63.3344,63.3715,17785.0
2019-10-14 12:30:00,68.26,68.4,68.23,68.36,13238.0,63.3808,63.5108,63.3529,63.4737,13238.0
2019-10-14 12:40:00,68.38,68.44,68.28,68.35,9449.0,63.4922,63.5479,63.3994,63.4644,9449.0
2019-10-14 12:50:00,68.36,68.39,68.1,68.19,12584.0,63.4737,63.5015,63.2322,63.3158,12584.0
2019-10-14 13:00:00,68.18,68.23,68.14,68.14,12119.0,63.3065,63.3529,63.2694,63.2694,12119.0
2019-10-14 13:10:00,68.14,68.15,68.0,68.02,64692.0,63.2694,63.2787,63.1394,63.158,64692.0
2019-10-14 13:20:00,68.04,68.08,67.88,67.9,15598.0,63.1765,63.2137,63.028,63.0465,15598.0
2019-10-14 13:30:00,67.91,68.05,67.88,68.05,9379.0,63.0558,63.1858,63.028,63.1858,9379.0
2019-10-14 13:40:00,68.05,68.08,67.91,67.93,14387.0,63.1858,63.2137,63.0558,63.0744,14387.0
2019-10-14 13:50:00,67.94,68.04,67.91,68.02,9371.0,63.0837,63.1765,63.0558,63.158,9371.0
2019-10-14 14:00:00,68.03,68.09,68.02,68.04,6175.0,63.1672,63.223,63.158,63.1765,6175.0
2019-10-14 14:10:00,68.07,68.08,67.97,68.0,8794.0,63.2044,63.2137,63.1115,63.1394,8794.0
2019-10-14 14:20:00,68.01,68.12,68.0,68.09,8030.0,63.1487,63.2508,63.1394,63.223,8030.0
2019-10-14 14:30:00,68.1,68.15,68.01,68.06,13842.0,63.2322,63.2787,63.1487,63.1951,13842.0
2019-10-14 14:40:00,68.04,68.07,67.86,67.88,7993.0,63.1765,63.2044,63.0094,63.028,7993.0
2019-10-14 14:50:00,67.9,67.91,67.77,67.77,13283.0,63.0465,63.0558,62.9258,62.9258,13283.0
2019-10-14 15:00:00,67.78,67.82,67.7,67.74,13534.0,62.9351,62.9723,62.8608,62.898,13534.0
2019-10-14 15:10:00,67.75,67.85,67.74,67.84,9733.0,62.9073,63.0001,62.898,62.9908,9733.0
2019-10-14 15:20:00,67.84,67.95,67.82,67.84,24756.0,62.9908,63.093,62.9723,62.9908,24756.0
2019-10-14 15:30:00,67.84,67.87,67.7,67.86,23427.0,62.9908,63.0187,62.8608,63.0094,23427.0
2019-10-14 15:40:00,67.86,67.86,67.66,67.72,46467.0,63.0094,63.0094,62.8237,62.8794,46467.0
2019-10-14 15:50:00,67.72,67.79,67.55,67.58,117195.0,62.8794,62.9444,62.7216,62.7494,117195.0
2019-10-15 09:30:00,67.9,67.96,67.41,67.71,30143.0,63.0465,63.1022,62.5916,62.8701,30143.0
2019-10-15 09:40:00,67.71,67.71,67.28,67.56,13096.0,62.8701,62.8701,62.4709,62.7308,13096.0
2019-10-15 09:50:00,67.56,67.61,67.13,67.38,12063.0,62.7308,62.7773,62.3316,62.5637,12063.0
2019-10-15 10:00:00,67.43,67.44,67.25,67.32,11145.0,62.6101,62.6194,62.443,62.508,11145.0
2019-10-15 10:10:00,67.3,67.68,67.29,67.61,11447.0,62.4894,62.8423,62.4801,62.7773,11447.0
2019-10-15 10:20:00,67.58,68.07,67.58,67.98,15646.0,62.7494,63.2044,62.7494,63.1208,15646.0
2019-10-15 10:30:00,68.0,68.57,68.0,68.56,18588.0,63.1394,63.6686,63.1394,63.6594,18588.0
2019-10-15 10:40:00,68.54,68.68,68.53,68.54,25706.0,63.6408,63.7708,63.6315,63.6408,25706.0
2019-10-15 10:50:00,68.65,68.68,68.53,68.55,24681.0,63.7429,63.7708,63.6315,63.6501,24681.0
2019-10-15 11:00:00,68.59,68.73,68.58,68.7,31102.0,63.6872,63.8172,63.6779,63.7894,31102.0
2019-10-15 11:10:00,68.64,68.67,68.53,68.59,6367.0,63.7336,63.7615,63.6315,63.6872,6367.0
2019-10-15 11:20:00,68.56,68.62,68.43,68.58,16850.0,63.6594,63.7151,63.5386,63.6779,16850.0
2019-10-15 11:30:00,68.54,68.56,68.15,68.3,16495.0,63.6408,63.6594,63.2787,63.4179,16495.0
2019-10-15 11:40:00,68.33,68.34,68.17,68.26,4923.0,63.4458,63.4551,63.2972,63.3808,4923.0
2019-10-15 11:50:00,68.25,68.4,68.24,68.37,4885.0,63.3715,63.5108,63.3622,63.4829,4885.0
2019-10-15 12:00:00,68.4,68.44,68.34,68.34,6372.0,63.5108,63.5479,63.4551,63.4551,6372.0
2019-10-15 12:10:00,68.33,68.5,68.31,68.44,5056.0,63.4458,63.6036,63.4272,63.5479,5056.0
2019-10-15 12:20:00,68.44,68.46,68.39,68.44,5184.0,63.5479,63.5665,63.5015,63.5479,5184.0
2019-10-15 12:30:00,68.43,68.49,68.43,68.48,2922.0,63.5386,63.5944,63.5386,63.5851,2922.0
2019-10-15 12:40:00,68.48,68.59,68.48,68.53,4742.0,63.5851,63.6872,63.5851,63.6315,4742.0
2019-10-15 12:50:00,68.54,68.73,68.53,68.64,5870.0,63.6408,63.8172,63.6315,63.7336,5870.0
2019-10-15 13:00:00,68.66,68.66,68.55,68.61,4943.0,63.7522,63.7522,63.6501,63.7058,4943.0
2019-10-15 13:10:00,68.62,68.68,68.61,68.61,5685.0,63.7151,63.7708,63.7058,63.7058,5685.0
2019-10-15 13:20:00,68.6,68.66,68.55,68.59,3969.0,63.6965,63.7522,63.6501,63.6872,3969.0
2019-10-15 13:30:00,68.59,68.68,68.59,68.64,6864.0,63.6872,63.7708,63.6872,63.7336,6864.0
2019-10-15 13:40:00,68.65,68.74,68.63,68.7,6683.0,63.7429,63.8265,63.7244,63.7894,6683.0
2019-10-15 13:50:00,68.68,68.68,68.53,68.53,3950.0,63.7708,63.7708,63.6315,63.6315,3950.0
2019-10-15 14:00:00,68.52,68.52,68.28,68.34,6107.0,63.6222,63.6222,63.3994,63.4551,6107.0
2019-10-15 14:10:00,68.36,68.39,68.25,68.35,5823.0,63.4737,63.5015,63.3715,63.4644,5823.0
2019-10-15 14:20:00,68.35,68.43,68.31,68.31,4879.0,63.4644,63.5386,63.4272,63.4272,4879.0
2019-10-15 14:30:00,68.3,68.32,68.25,68.28,4013.0,63.4179,63.4365,63.3715,63.3994,4013.0
2019-10-15 14:40:00,68.26,68.3,68.24,68.27,4931.0,63.3808,63.4179,63.3622,63.3901,4931.0
2019-10-15 14:50:00,68.32,68.34,68.15,68.18,7520.0,63.4365,63.4551,63.2787,63.3065,7520.0
2019-10-15 15:00:00,68.19,68.2,68.04,68.07,10656.0,63.3158,63.3251,63.1765,63.2044,10656.0
2019-10-15 15:10:00,68.07,68.08,68.01,68.05,8290.0,63.2044,63.2137,63.1487,63.1858,8290.0
2019-10-15 15:20:00,68.03,68.13,68.02,68.11,8402.0,63.1672,63.2601,63.158,63.2415,8402.0
2019-10-15 15:30:00,68.09,68.13,67.93,67.99,18004.0,63.223,63.2601,63.0744,63.1301,18004.0
2019-10-15 15:40:00,67.99,68.01,67.91,67.92,17328.0,63.1301,63.1487,63.0558,63.0651,17328.0
2019-10-15 15:50:00,67.93,67.95,67.83,67.85,81437.0,63.0744,63.093,62.9815,63.0001,81437.0
2019-10-16 09:30:00,67.86,68.84,67.73,68.69,45397.0,63.0094,63.9193,62.8887,63.7801,45397.0
2019-10-16 09:40:00,68.71,68.93,68.49,68.57,20945.0,63.7986,64.0029,63.5944,63.6686,20945.0
2019-10-16 09:50:00,68.61,68.76,68.36,68.59,20575.0,63.7058,63.8451,63.4737,63.6872,20575.0
2019-10-16 10:00:00,68.59,68.73,68.56,68.73,16617.0,63.6872,63.8172,63.6594,63.8172,16617.0
2019-10-16 10:10:00,68.77,68.88,68.71,68.88,10486.0,63.8543,63.9565,63.7986,63.9565,10486.0
2019-10-16 10:20:00,68.87,68.91,68.72,68.86,15668.0,63.9472,63.9843,63.8079,63.9379,15668.0
2019-10-16 10:30:00,68.87,68.88,68.74,68.8,8458.0,63.9472,63.9565,63.8265,63.8822,8458.0
2019-10-16 10:40:00,68.77,68.8,68.48,68.48,10221.0,63.8543,63.8822,63.5851,63.5851,10221.0
2019-10-16 10:50:00,68.48,68.79,68.38,68.77,13635.0,63.5851,63.8729,63.4922,63.8543,13635.0
2019-10-16 11:00:00,68.78,68.78,68.49,68.58,11940.0,63.8636,63.8636,63.5944,63.6779,11940.0
2019-10-16 11:10:00,68.52,68.6,68.5,68.59,16067.0,63.6222,63.6965,63.6036,63.6872,16067.0
2019-10-16 11:20:00,68.62,68.7,68.51,68.51,8854.0,63.7151,63.7894,63.6129,63.6129,8854.0
2019-10-16 11:30:00,68.5,68.69,68.49,68.58,8322.0,63.6036,63.7801,63.5944,63.6779,8322.0
2019-10-16 11:40:00,68.61,68.76,68.58,68.76,5036.0,63.7058,63.8451,63.6779,63.8451,5036.0
2019-10-16 11:50:00,68.74,68.74,68.57,68.59,7227.0,63.8265,63.8265,63.6686,63.6872,7227.0
2019-10-16 12:00:00,68.64,68.69,68.57,68.69,5388.0,63.7336,63.7801,63.6686,63.7801,5388.0
2019-10-16 12:10:00,68.68,68.69,68.5,68.55,6804.0,63.7708,63.7801,63.6036,63.6501,6804.0
2019-10-16 12:20:00,68.58,68.68,68.54,68.55,5716.0,63.6779,63.7708,63.6408,63.6501,5716.0
2019-10-16 12:30:00,68.56,68.58,68.45,68.48,8157.0,63.6594,63.6779,63.5572,63.5851,8157.0
2019-10-16 12:40:00,68.39,68.43,68.31,68.34,6245.0,63.5015,63.5386,63.4272,63.4551,6245.0
2019-10-16 12:50:00,68.32,68.32,68.15,68.18,4218.0,63.4365,63.4365,63.2787,63.3065,4218.0
2019-10-16 13:00:00,68.16,68.19,68.05,68.05,2400.0,63.2879,63.3158,63.1858,63.1858,2400.0
2019-10-16 13:10:00,68.07,68.11,67.92,67.92,6236.0,63.2044,63.2415,63.0651,63.0651,6236.0
2019-10-16 13:20:00,67.94,68.01,67.93,67.98,5808.0,63.0837,63.1487,63.0744,63.1208,5808.0
2019-10-16 13:30:00,67.99,68.02,67.93,67.98,6108.0,63.1301,63.158,63.0744,63.1208,6108.0
2019-10-16 13:40:00,67.96,67.97,67.83,67.91,6002.0,63.1022,63.1115,62.9815,63.0558,6002.0
2019-10-16 13:50:00,67.91,67.94,67.67,67.7,6633.0,63.0558,63.0837,62.833,62.8608,6633.0
2019-10-16 14:00:00,67.73,67.76,67.7,67.73,7034.0,62.8887,62.9165,62.8608,62.8887,7034.0
2019-10-16 14:10:00,67.73,67.86,67.73,67.82,7248.0,62.8887,63.0094,62.8887,62.9723,7248.0
2019-10-16 14:20:00,67.83,67.88,67.58,67.58,11427.0,62.9815,63.028,62.7494,62.7494,11427.0
2019-10-16 14:30:00,67.59,67.77,67.58,67.77,8170.0,62.7587,62.9258,62.7494,62.9258,8170.0
2019-10-16 14:40:00,67.77,67.85,67.74,67.83,6654.0,62.9258,63.0001,62.898,62.9815,6654.0
2019-10-16 14:50:00,67.83,67.84,67.77,67.79,5629.0,62.9815,62.9908,62.9258,62.9444,5629.0
2019-10-16 15:00:00,67.76,67.76,67.71,67.71,5553.0,62.9165,62.9165,62.8701,62.8701,5553.0
2019-10-16 15:10:00,67.72,67.72,67.61,67.65,7439.0,62.8794,62.8794,62.7773,62.8144,7439.0
2019-10-16 15:20:00,67.66,67.68,67.6,67.64,9631.0,62.8237,62.8423,62.768,62.8051,9631.0
2019-10-16 15:30:00,67.64,67.66,67.55,67.63,14498.0,62.8051,62.8237,62.7216,62.7958,14498.0
2019-10-16 15:40:00,67.62,67.62,67.46,67.52,14052.0,62.7865,62.7865,62.638,62.6937,14052.0
2019-10-16 15:50:00,67.53,67.65,67.51,67.59,48308.0,62.703,62.8144,62.6844,62.7587,48308.0
2019-10-17 09:30:00,68.35,68.41,67.75,68.07,57005.0,63.4644,63.5201,62.9073,63.2044,57005.0
2019-10-17 09:40:00,68.32,68.72,68.09,68.72,9723.0,63.4365,63.8079,63.223,63.8079,9723.0
2019-10-17 09:50:00,68.76,68.92,68.71,68.83,29058.0,63.8451,63.9936,63.7986,63.9101,29058.0
2019-10-17 10:00:00,68.85,68.85,68.53,68.73,27709.0,63.9286,63.9286,63.6315,63.8172,27709.0
2019-10-17 10:10:00,68.77,69.09,68.68,68.95,39666.0,63.8543,64.1515,63.7708,64.0215,39666.0
2019-10-17 10:20:00,68.99,69.0,68.8,68.92,62713.0,64.0586,64.0679,63.8822,63.9936,62713.0
2019-10-17 10:30:00,68.9,68.94,68.65,68.69,7237.0,63.9751,64.0122,63.7429,63.7801,7237.0
2019-10-17 10:40:00,68.7,68.7,68.47,68.5,8898.0,63.7894,63.7894,63.5758,63.6036,8898.0
2019-10-17 10:50:00,68.49,68.55,68.41,68.44,6353.0,63.5944,63.6501,63.5201,63.5479,6353.0
2019-10-17 11:00:00,68.42,68.44,68.27,68.28,18677.0,63.5294,63.5479,63.3901,63.3994,18677.0
2019-10-17 11:10:00,68.3,68.38,68.22,68.25,7332.0,63.4179,63.4922,63.3437,63.3715,7332.0
2019-10-17 11:20:00,68.21,68.39,68.17,68.33,9450.0,63.3344,63.5015,63.2972,63.4458,9450.0
2019-10-17 11:30:00,68.32,68.32,68.14,68.15,38423.0,63.4365,63.4365,63.2694,63.2787,38423.0
2019-10-17 11:40:00,68.14,68.14,67.93,67.98,8513.0,63.2694,63.2694,63.0744,63.1208,8513.0
2019-10-17 11:50:00,68.02,68.02,67.78,67.78,6993.0,63.158,63.158,62.9351,62.9351,6993.0
2019-10-17 12:00:00,67.79,67.97,67.77,67.88,15551.0,62.9444,63.1115,62.9258,63.028,15551.0
2019-10-17 12:10:00,67.89,67.94,67.79,67.8,14558.0,63.0372,63.0837,62.9444,62.9537,14558.0
2019-10-17 12:20:00,67.83,68.0,67.8,67.99,5360.0,62.9815,63.1394,62.9537,63.1301,5360.0
2019-10-17 12:30:00,68.02,68.08,67.97,68.0,8680.0,63.158,63.2137,63.1115,63.1394,8680.0
2019-10-17 12:40:00,68.01,68.07,67.95,68.01,22222.0,63.1487,63.2044,63.093,63.1487,22222.0
2019-10-17 12:50:00,68.0,68.04,67.96,68.02,10375.0,63.1394,63.1765,63.1022,63.158,10375.0
2019-10-17 13:00:00,68.0,68.12,67.99,68.12,17733.0,63.1394,63.2508,63.1301,63.2508,17733.0
2019-10-17 13:10:00,68.1,68.2,68.03,68.17,6833.0,63.2322,63.3251,63.1672,63.2972,6833.0
2019-10-17 13:20:00,68.16,68.2,68.13,68.16,3705.0,63.2879,63.3251,63.2601,63.2879,3705.0
2019-10-17 13:30:00,68.17,68.26,68.17,68.26,4939.0,63.2972,63.3808,63.2972,63.3808,4939.0
2019-10-17 13:40:00,68.24,68.26,68.16,68.24,4319.0,63.3622,63.3808,63.2879,63.3622,4319.0
2019-10-17 13:50:00,68.2,68.23,68.1,68.13,7403.0,63.3251,63.3529,63.2322,63.2601,7403.0
2019-10-17 14:00:00,68.11,68.11,68.03,68.03,5879.0,63.2415,63.2415,63.1672,63.1672,5879.0
2019-10-17 14:10:00,68.08,68.11,68.03,68.06,5063.0,63.2137,63.2415,63.1672,63.1951,5063.0
2019-10-17 14:20:00,68.11,68.15,68.07,68.08,5334.0,63.2415,63.2787,63.2044,63.2137,5334.0
2019-10-17 14:30:00,68.07,68.1,68.0,68.1,14422.0,63.2044,63.2322,63.1394,63.2322,14422.0
2019-10-17 14:40:00,68.11,68.11,68.04,68.06,4863.0,63.2415,63.2415,63.1765,63.1951,4863.0
2019-10-17 14:50:00,68.08,68.34,68.07,68.34,13450.0,63.2137,63.4551,63.2044,63.4551,13450.0
2019-10-17 15:00:00,68.37,68.4,68.32,68.35,11069.0,63.4829,63.5108,63.4365,63.4644,11069.0
2019-10-17 15:10:00,68.35,68.46,68.35,68.41,10672.0,63.4644,63.5665,63.4644,63.5201,10672.0
2019-10-17 15:20:00,68.4,68.4,68.33,68.35,12029.0,63.5108,63.5108,63.4458,63.4644,12029.0
2019-10-17 15:30:00,68.35,68.53,68.25,68.25,53072.0,63.4644,63.6315,63.3715,63.3715,53072.0
2019-10-17 15:40:00,68.26,68.39,68.19,68.34,26966.0,63.3808,63.5015,63.3158,63.4551,26966.0
2019-10-17 15:50:00,68.35,68.41,68.18,68.23,106209.0,63.4644,63.5201,63.3065,63.3529,106209.0
2019-10-18 09:30:00,68.23,68.74,68.23,68.56,79228.0,63.3529,63.8265,63.3529,63.6594,79228.0
2019-10-18 09:40:00,68.62,68.62,68.29,68.51,45240.0,63.7151,63.7151,63.4087,63.6129,45240.0
2019-10-18 09:50:00,68.55,68.67,68.51,68.59,9257.0,63.6501,63.7615,63.6129,63.6872,9257.0
2019-10-18 10:00:00,68.7,68.7,68.37,68.37,7780.0,63.7894,63.7894,63.4829,63.4829,7780.0
2019-10-18 10:10:00,68.38,68.5,68.22,68.26,7856.0,63.4922,63.6036,63.3437,63.3808,7856.0
2019-10-18 10:20:00,68.22,68.3,68.15,68.27,2975.0,63.3437,63.4179,63.2787,63.3901,2975.0
2019-10-18 10:30:00,68.24,68.25,68.07,68.08,18314.0,63.3622,63.3715,63.2044,63.2137,18314.0
2019-10-18 10:40:00,68.07,68.09,67.96,68.01,15435.0,63.2044,63.223,63.1022,63.1487,15435.0
2019-10-18 10:50:00,68.07,68.12,68.01,68.05,4865.0,63.2044,63.2508,63.1487,63.1858,4865.0
2019-10-18 11:00:00,68.11,68.14,67.95,67.96,10954.0,63.2415,63.2694,63.093,63.1022,10954.0
2019-10-18 11:10:00,67.92,68.08,67.92,68.02,6558.0,63.0651,63.2137,63.0651,63.158,6558.0
2019-10-18 11:20:00,67.99,68.03,67.95,67.97,4495.0,63.1301,63.1672,63.093,63.1115,4495.0
2019-10-18 11:30:00,67.96,68.1,67.95,68.1,15426.0,63.1022,63.2322,63.093,63.2322,15426.0
2019-10-18 11:40:00,68.1,68.11,67.99,68.01,6119.0,63.2322,63.2415,63.1301,63.1487,6119.0
2019-10-18 11:50:00,68.02,68.05,67.91,67.91,5646.0,63.158,63.1858,63.0558,63.0558,5646.0
2019-10-18 12:00:00,67.86,68.07,67.86,68.06,2696.0,63.0094,63.2044,63.0094,63.1951,2696.0
2019-10-18 12:10:00,67.99,68.0,67.72,67.76,9459.0,63.1301,63.1394,62.8794,62.9165,9459.0
2019-10-18 12:20:00,67.76,67.84,67.63,67.84,6943.0,62.9165,62.9908,62.7958,62.9908,6943.0
2019-10-18 12:30:00,67.8,67.95,67.75,67.91,3355.0,62.9537,63.093,62.9073,63.0558,3355.0
2019-10-18 12:40:00,67.88,68.0,67.85,67.94,5786.0,63.028,63.1394,63.0001,63.0837,5786.0
2019-10-18 12:50:00,67.92,67.96,67.91,67.96,9983.0,63.0651,63.1022,63.0558,63.1022,9983.0
2019-10-18 13:00:00,67.96,68.11,67.93,68.05,5244.0,63.1022,63.2415,63.0744,63.1858,5244.0
2019-10-18 13:10:00,68.05,68.11,68.02,68.04,9183.0,63.1858,63.2415,63.158,63.1765,9183.0
2019-10-18 13:20:00,68.01,68.02,67.94,67.99,6942.0,63.1487,63.158,63.0837,63.1301,6942.0
2019-10-18 13:30:00,67.96,67.99,67.9,67.92,4216.0,63.1022,63.1301,63.0465,63.0651,4216.0
2019-10-18 13:40:00,67.94,68.0,67.9,67.94,4936.0,63.0837,63.1394,63.0465,63.0837,4936.0
2019-10-18 13:50:00,67.93,67.97,67.86,67.89,5727.0,63.0744,63.1115,63.0094,63.0372,5727.0
2019-10-18 14:00:00,67.92,67.95,67.79,67.95,14488.0,63.0651,63.093,62.9444,63.093,14488.0
2019-10-18 14:10:00,67.94,67.94,67.73,67.76,9892.0,63.0837,63.0837,62.8887,62.9165,9892.0
2019-10-18 14:20:00,67.77,67.8,67.71,67.77,10164.0,62.9258,62.9537,62.8701,62.9258,10164.0
2019-10-18 14:30:00,67.76,67.78,67.72,67.72,5629.0,62.9165,62.9351,62.8794,62.8794,5629.0
2019-10-18 14:40:00,67.73,67.76,67.69,67.7,5636.0,62.8887,62.9165,62.8515,62.8608,5636.0
2019-10-18 14:50:00,67.73,67.78,67.65,67.65,7858.0,62.8887,62.9351,62.8144,62.8144,7858.0
2019-10-18 15:00:00,67.67,67.7,67.53,67.59,35009.0,62.833,62.8608,62.703,62.7587,35009.0
2019-10-18 15:10:00,67.59,67.59,67.54,67.54,6564.0,62.7587,62.7587,62.7123,62.7123,6564.0
2019-10-18 15:20:00,67.56,67.58,67.44,67.5,8362.0,62.7308,62.7494,62.6194,62.6751,8362.0
2019-10-18 15:30:00,67.48,67.5,67.38,67.38,19999.0,62.6566,62.6751,62.5637,62.5637,19999.0
2019-10-18 15:40:00,67.37,67.38,67.12,67.25,36876.0,62.5544,62.5637,62.3223,62.443,36876.0
2019-10-18 15:50:00,67.25,67.32,67.11,67.14,94023.0,62.443,62.508,62.313,62.3409,94023.0
2019-10-21 09:30:00,67.91,68.16,67.1,68.04,64269.0,63.0558,63.2879,62.3037,63.1765,64269.0
2019-10-21 09:40:00,68.11,68.18,67.71,67.87,14578.0,63.2415,63.3065,62.8701,63.0187,14578.0
2019-10-21 09:50:00,67.96,68.08,67.65,67.74,10354.0,63.1022,63.2137,62.8144,62.898,10354.0
2019-10-21 10:00:00,67.75,67.8,67.34,67.36,13321.0,62.9073,62.9537,62.5266,62.5451,13321.0
2019-10-21 10:10:00,67.4,67.58,67.35,67.4,6892.0,62.5823,62.7494,62.5358,62.5823,6892.0
2019-10-21 10:20:00,67.31,67.42,67.24,67.28,5527.0,62.4987,62.6008,62.4337,62.4709,5527.0
2019-10-21 10:30:00,67.28,67.28,66.89,67.05,34907.0,62.4709,62.4709,62.1087,62.2573,34907.0
2019-10-21 10:40:00,67.02,67.07,66.87,66.87,11721.0,62.2294,62.2759,62.0902,62.0902,11721.0
2019-10-21 10:50:00,66.89,67.01,66.83,66.96,43884.0,62.1087,62.2202,62.053,62.1737,43884.0
2019-10-21 11:00:00,66.97,67.06,66.91,66.98,40284.0,62.183,62.2666,62.1273,62.1923,40284.0
2019-10-21 11:10:00,67.01,67.06,66.88,66.89,23313.0,62.2202,62.2666,62.0994,62.1087,23313.0
2019-10-21 11:20:00,66.85,67.0,66.81,66.97,14779.0,62.0716,62.2109,62.0344,62.183,14779.0
2019-10-21 11:30:00,67.0,67.03,66.93,67.03,18797.0,62.2109,62.2387,62.1459,62.2387,18797.0
2019-10-21 11:40:00,67.03,67.22,67.03,67.16,20346.0,62.2387,62.4151,62.2387,62.3594,20346.0
2019-10-21 11:50:00,67.17,67.17,67.0,67.09,10682.0,62.3687,62.3687,62.2109,62.2944,10682.0
2019-10-21 12:00:00,67.18,67.27,67.03,67.12,21438.0,62.378,62.4616,62.2387,62.3223,21438.0
2019-10-21 12:10:00,67.14,67.16,67.05,67.13,34748.0,62.3409,62.3594,62.2573,62.3316,34748.0
2019-10-21 12:20:00,67.13,67.29,67.1,67.29,9815.0,62.3316,62.4801,62.3037,62.4801,9815.0
2019-10-21 12:30:00,67.29,67.33,67.24,67.31,6130.0,62.4801,62.5173,62.4337,62.4987,6130.0
2019-10-21 12:40:00,67.31,67.45,67.29,67.38,12096.0,62.4987,62.6287,62.4801,62.5637,12096.0
2019-10-21 12:50:00,67.39,67.43,67.17,67.18,14017.0,62.573,62.6101,62.3687,62.378,14017.0
2019-10-21 13:00:00,67.2,67.22,67.05,67.08,7683.0,62.3966,62.4151,62.2573,62.2851,7683.0
2019-10-21 13:10:00,67.1,67.12,67.01,67.01,22725.0,62.3037,62.3223,62.2202,62.2202,22725.0
2019-10-21 13:20:00,67.05,67.1,66.97,67.01,5892.0,62.2573,62.3037,62.183,62.2202,5892.0
2019-10-21 13:30:00,67.01,67.02,66.93,66.93,9433.0,62.2202,62.2294,62.1459,62.1459,9433.0
2019-10-21 13:40:00,66.95,67.03,66.95,66.97,5073.0,62.1644,62.2387,62.1644,62.183,5073.0
2019-10-21 13:50:00,66.99,67.09,66.97,67.06,7771.0,62.2016,62.2944,62.183,62.2666,7771.0
2019-10-21 14:00:00,67.07,67.11,67.04,67.09,10602.0,62.2759,62.313,62.248,62.2944,10602.0
2019-10-21 14:10:00,67.09,67.09,66.95,67.0,12146.0,62.2944,62.2944,62.1644,62.2109,12146.0
2019-10-21 14:20:00,66.98,67.03,66.94,66.99,16280.0,62.1923,62.2387,62.1552,62.2016,16280.0
2019-10-21 14:30:00,66.99,67.06,66.97,66.99,11179.0,62.2016,62.2666,62.183,62.2016,11179.0
2019-10-21 14:40:00,66.98,67.13,66.96,67.04,31233.0,62.1923,62.3316,62.1737,62.248,31233.0
2019-10-21 14:50:00,67.02,67.21,67.01,67.21,14875.0,62.2294,62.4059,62.2202,62.4059,14875.0
2019-10-21 15:00:00,67.22,67.3,67.18,67.2,13825.0,62.4151,62.4894,62.378,62.3966,13825.0
2019-10-21 15:10:00,67.21,67.22,67.08,67.12,10397.0,62.4059,62.4151,62.2851,62.3223,10397.0
2019-10-21 15:20:00,67.11,67.14,67.05,67.12,12458.0,62.313,62.3409,62.2573,62.3223,12458.0
2019-10-21 15:30:00,67.13,67.19,67.1,67.1,24257.0,62.3316,62.3873,62.3037,62.3037,24257.0
2019-10-21 15:40:00,67.1,67.18,67.1,67.18,40332.0,62.3037,62.378,62.3037,62.378,40332.0
2019-10-21 15:50:00,67.18,67.27,67.14,67.23,106526.0,62.378,62.4616,62.3409,62.4244,106526.0
2019-10-22 09:30:00,67.24,67.88,66.72,66.72,56555.0,62.4337,63.028,61.9509,61.9509,56555.0
2019-10-22 09:40:00,66.65,66.65,65.18,65.18,57624.0,61.8859,61.8859,60.521,60.521,57624.0
2019-10-22 09:50:00,65.13,65.56,64.88,65.44,52502.0,60.4745,60.8738,60.2424,60.7624,52502.0
2019-10-22 10:00:00,65.44,65.49,65.04,65.39,22410.0,60.7624,60.8088,60.391,60.7159,22410.0
2019-10-22 10:10:00,65.38,65.58,65.08,65.08,37481.0,60.7067,60.8924,60.4281,60.4281,37481.0
2019-10-22 10:20:00,65.08,65.5,65.08,65.45,18439.0,60.4281,60.8181,60.4281,60.7717,18439.0
2019-10-22 10:30:00,65.45,65.6,65.24,65.34,11897.0,60.7717,60.9109,60.5767,60.6695,11897.0
2019-10-22 10:40:00,65.34,65.41,65.19,65.37,18538.0,60.6695,60.7345,60.5302,60.6974,18538.0
2019-10-22 10:50:00,65.4,65.62,65.36,65.59,21766.0,60.7252,60.9295,60.6881,60.9017,21766.0
2019-10-22 11:00:00,65.58,65.67,65.52,65.63,53560.0,60.8924,60.9759,60.8367,60.9388,53560.0
2019-10-22 11:10:00,65.65,66.04,65.63,66.04,9740.0,60.9574,61.3195,60.9388,61.3195,9740.0
2019-10-22 11:20:00,66.01,66.31,66.0,66.23,17195.0,61.2916,61.5702,61.2823,61.4959,17195.0
2019-10-22 11:30:00,66.25,66.26,66.05,66.09,26086.0,61.5145,61.5238,61.3288,61.3659,26086.0
2019-10-22 11:40:00,66.06,66.34,66.06,66.34,14128.0,61.3381,61.598,61.3381,61.598,14128.0
2019-10-22 11:50:00,66.34,66.51,66.25,66.25,42760.0,61.598,61.7559,61.5145,61.5145,42760.0
2019-10-22 12:00:00,66.25,66.32,66.19,66.31,35841.0,61.5145,61.5795,61.4588,61.5702,35841.0
2019-10-22 12:10:00,66.29,66.35,66.22,66.29,14734.0,61.5516,61.6073,61.4866,61.5516,14734.0
2019-10-22 12:20:00,66.26,66.45,66.22,66.42,17827.0,61.5238,61.7002,61.4866,61.6723,17827.0
2019-10-22 12:30:00,66.42,66.65,66.36,66.65,21996.0,61.6723,61.8859,61.6166,61.8859,21996.0
2019-10-22 12:40:00,66.64,66.88,66.63,66.8,5662.0,61.8766,62.0994,61.8673,62.0252,5662.0
2019-10-22 12:50:00,66.79,66.82,66.61,66.65,8862.0,62.0159,62.0437,61.8487,61.8859,8862.0
2019-10-22 13:00:00,66.64,66.64,66.39,66.45,7117.0,61.8766,61.8766,61.6445,61.7002,7117.0
2019-10-22 13:10:00,66.47,66.55,66.44,66.55,6168.0,61.7187,61.793,61.6909,61.793,6168.0
2019-10-22 13:20:00,66.55,66.6,66.51,66.58,5847.0,61.793,61.8395,61.7559,61.8209,5847.0
2019-10-22 13:30:00,66.58,66.75,66.58,66.75,10811.0,61.8209,61.9787,61.8209,61.9787,10811.0
2019-10-22 13:40:00,66.75,66.86,66.73,66.84,7289.0,61.9787,62.0809,61.9602,62.0623,7289.0
2019-10-22 13:50:00,66.84,67.09,66.82,67.09,10917.0,62.0623,62.2944,62.0437,62.2944,10917.0
2019-10-22 14:00:00,67.14,67.26,67.1,67.25,12294.0,62.3409,62.4523,62.3037,62.443,12294.0
2019-10-22 14:10:00,67.24,67.3,67.21,67.26,12354.0,62.4337,62.4894,62.4059,62.4523,12354.0
2019-10-22 14:20:00,67.26,67.38,67.11,67.22,15275.0,62.4523,62.5637,62.313,62.4151,15275.0
2019-10-22 14:30:00,67.22,67.24,66.91,67.05,7447.0,62.4151,62.4337,62.1273,62.2573,7447.0
2019-10-22 14:40:00,67.01,67.08,66.88,66.95,20826.0,62.2202,62.2851,62.0994,62.1644,20826.0
2019-10-22 14:50:00,66.94,66.94,66.57,66.64,25509.0,62.1552,62.1552,61.8116,61.8766,25509.0
2019-10-22 15:00:00,66.64,66.76,66.61,66.66,13225.0,61.8766,61.988,61.8487,61.8952,13225.0
2019-10-22 15:10:00,66.66,66.87,66.59,66.87,14063.0,61.8952,62.0902,61.8302,62.0902,14063.0
2019-10-22 15:20:00,66.83,66.91,66.8,66.84,36294.0,62.053,62.1273,62.0252,62.0623,36294.0
2019-10-22 15:30:00,66.86,67.1,66.84,67.06,37430.0,62.0809,62.3037,62.0623,62.2666,37430.0
2019-10-22 15:40:00,67.06,67.13,66.89,66.96,36463.0,62.2666,62.3316,62.1087,62.1737,36463.0
2019-10-22 15:50:00,66.97,66.98,66.79,66.8,80656.0,62.183,62.1923,62.0159,62.0252,80656.0
2019-10-23 09:30:00,67.39,67.54,66.94,67.51,50623.0,62.573,62.7123,62.1552,62.6844,50623.0
2019-10-23 09:40:00,67.5,68.16,67.3,68.1,20712.0,62.6751,63.2879,62.4894,63.2322,20712.0
2019-10-23 09:50:00,68.11,68.11,67.57,67.75,14645.0,63.2415,63.2415,62.7401,62.9073,14645.0
2019-10-23 10:00:00,67.75,67.81,67.59,67.64,15844.0,62.9073,62.963,62.7587,62.8051,15844.0
2019-10-23 10:10:00,67.67,67.8,67.44,67.68,4514.0,62.833,62.9537,62.6194,62.8423,4514.0
2019-10-23 10:20:00,67.68,67.68,67.27,67.28,6719.0,62.8423,62.8423,62.4616,62.4709,6719.0
2019-10-23 10:30:00,67.3,67.53,67.24,67.27,9686.0,62.4894,62.703,62.4337,62.4616,9686.0
2019-10-23 10:40:00,67.31,67.46,67.28,67.35,6558.0,62.4987,62.638,62.4709,62.5358,6558.0
2019-10-23 10:50:00,67.37,67.61,67.32,67.61,6706.0,62.5544,62.7773,62.508,62.7773,6706.0
2019-10-23 11:00:00,67.64,67.73,67.58,67.59,11952.0,62.8051,62.8887,62.7494,62.7587,11952.0
2019-10-23 11:10:00,67.59,67.59,67.43,67.45,4460.0,62.7587,62.7587,62.6101,62.6287,4460.0
2019-10-23 11:20:00,67.48,67.55,67.24,67.25,17299.0,62.6566,62.7216,62.4337,62.443,17299.0
2019-10-23 11:30:00,67.24,67.27,67.12,67.2,3728.0,62.4337,62.4616,62.3223,62.3966,3728.0
2019-10-23 11:40:00,67.18,67.48,67.18,67.44,7211.0,62.378,62.6566,62.378,62.6194,7211.0
2019-10-23 11:50:00,67.46,67.54,67.44,67.52,3632.0,62.638,62.7123,62.6194,62.6937,3632.0
2019-10-23 12:00:00,67.53,67.64,67.53,67.6,5711.0,62.703,62.8051,62.703,62.768,5711.0
2019-10-23 12:10:00,67.61,67.76,67.61,67.73,26458.0,62.7773,62.9165,62.7773,62.8887,26458.0
2019-10-23 12:20:00,67.7,67.84,67.69,67.79,8143.0,62.8608,62.9908,62.8515,62.9444,8143.0
2019-10-23 12:30:00,67.81,67.87,67.79,67.8,8362.0,62.963,63.0187,62.9444,62.9537,8362.0
2019-10-23 12:40:00,67.87,67.92,67.84,67.89,23466.0,63.0187,63.0651,62.9908,63.0372,23466.0
2019-10-23 12:50:00,67.89,67.92,67.65,67.66,5566.0,63.0372,63.0651,62.8144,62.8237,5566.0
2019-10-23 13:00:00,67.66,67.88,67.66,67.84,4968.0,62.8237,63.028,62.8237,62.9908,4968.0
2019-10-23 13:10:00,67.89,67.9,67.65,67.69,11118.0,63.0372,63.0465,62.8144,62.8515,11118.0
2019-10-23 13:20:00,67.71,67.78,67.69,67.72,4402.0,62.8701,62.9351,62.8515,62.8794,4402.0
2019-10-23 13:30:00,67.72,67.8,67.7,67.8,6862.0,62.8794,62.9537,62.8608,62.9537,6862.0
2019-10-23 13:40:00,67.81,67.91,67.74,67.91,4856.0,62.963,63.0558,62.898,63.0558,4856.0
2019-10-23 13:50:00,67.92,67.92,67.82,67.88,9154.0,63.0651,63.0651,62.9723,63.028,9154.0
2019-10-23 14:00:00,67.92,67.94,67.75,67.87,16790.0,63.0651,63.0837,62.9073,63.0187,16790.0
2019-10-23 14:10:00,67.9,68.02,67.9,67.95,21756.0,63.0465,63.158,63.0465,63.093,21756.0
2019-10-23 14:20:00,67.96,67.98,67.9,67.94,10911.0,63.1022,63.1208,63.0465,63.0837,10911.0
2019-10-23 14:30:00,67.95,67.96,67.68,67.73,7384.0,63.093,63.1022,62.8423,62.8887,7384.0
2019-10-23 14:40:00,67.76,67.76,67.64,67.66,6035.0,62.9165,62.9165,62.8051,62.8237,6035.0
2019-10-23 14:50:00,67.67,67.68,67.5,67.5,6544.0,62.833,62.8423,62.6751,62.6751,6544.0
2019-10-23 15:00:00,67.52,67.55,67.43,67.51,10266.0,62.6937,62.7216,62.6101,62.6844,10266.0
2019-10-23 15:10:00,67.51,67.54,67.44,67.46,7373.0,62.6844,62.7123,62.6194,62.638,7373.0
2019-10-23 15:20:00,67.47,67.54,67.47,67.51,7234.0,62.6473,62.7123,62.6473,62.6844,7234.0
2019-10-23 15:30:00,67.53,67.62,67.45,67.45,15637.0,62.703,62.7865,62.6287,62.6287,15637.0
2019-10-23 15:40:00,67.41,67.52,67.29,67.48,24854.0,62.5916,62.6937,62.4801,62.6566,24854.0
2019-10-23 15:50:00,67.5,67.62,67.45,67.46,68773.0,62.6751,62.7865,62.6287,62.638,68773.0
2019-10-24 09:30:00,68.17,69.6,68.17,69.28,76561.0,63.2972,64.625,63.2972,64.3279,76561.0
2019-10-24 09:40:00,69.25,69.6,69.1,69.29,64317.0,64.3,64.625,64.1608,64.3372,64317.0
2019-10-24 09:50:00,69.28,69.54,69.19,69.54,70094.0,64.3279,64.5693,64.2443,64.5693,70094.0
2019-10-24 10:00:00,69.48,69.68,68.83,69.06,67529.0,64.5136,64.6993,63.9101,64.1236,67529.0
2019-10-24 10:10:00,69.06,69.13,68.72,68.99,51376.0,64.1236,64.1886,63.8079,64.0586,51376.0
2019-10-24 10:20:00,68.96,68.99,68.82,68.84,16822.0,64.0308,64.0586,63.9008,63.9193,16822.0
2019-10-24 10:30:00,68.86,68.88,68.64,68.68,56290.0,63.9379,63.9565,63.7336,63.7708,56290.0
2019-10-24 10:40:00,68.68,68.68,68.22,68.22,32647.0,63.7708,63.7708,63.3437,63.3437,32647.0
2019-10-24 10:50:00,68.22,68.48,68.11,68.44,16138.0,63.3437,63.5851,63.2415,63.5479,16138.0
2019-10-24 11:00:00,68.44,68.76,68.41,68.65,26327.0,63.5479,63.8451,63.5201,63.7429,26327.0
2019-10-24 11:10:00,68.66,68.67,68.44,68.61,24009.0,63.7522,63.7615,63.5479,63.7058,24009.0
2019-10-24 11:20:00,68.6,68.74,68.58,68.72,8446.0,63.6965,63.8265,63.6779,63.8079,8446.0
2019-10-24 11:30:00,68.71,68.83,68.57,68.58,15062.0,63.7986,63.9101,63.6686,63.6779,15062.0
2019-10-24 11:40:00,68.55,68.6,68.46,68.49,15438.0,63.6501,63.6965,63.5665,63.5944,15438.0
2019-10-24 11:50:00,68.47,68.69,68.38,68.56,13364.0,63.5758,63.7801,63.4922,63.6594,13364.0
2019-10-24 12:00:00,68.57,68.58,68.35,68.38,14080.0,63.6686,63.6779,63.4644,63.4922,14080.0
2019-10-24 12:10:00,68.39,68.39,68.1,68.14,9569.0,63.5015,63.5015,63.2322,63.2694,9569.0
2019-10-24 12:20:00,68.13,68.36,68.06,68.34,11644.0,63.2601,63.4737,63.1951,63.4551,11644.0
2019-10-24 12:30:00,68.35,68.44,68.3,68.3,7627.0,63.4644,63.5479,63.4179,63.4179,7627.0
2019-10-24 12:40:00,68.28,68.3,68.18,68.21,10185.0,63.3994,63.4179,63.3065,63.3344,10185.0
2019-10-24 12:50:00,68.17,68.35,68.16,68.29,16354.0,63.2972,63.4644,63.2879,63.4087,16354.0
2019-10-24 13:00:00,68.31,68.33,68.22,68.24,5850.0,63.4272,63.4458,63.3437,63.3622,5850.0
2019-10-24 13:10:00,68.25,68.46,68.25,68.38,21769.0,63.3715,63.5665,63.3715,63.4922,21769.0
2019-10-24 13:20:00,68.37,68.45,68.33,68.42,9387.0,63.4829,63.5572,63.4458,63.5294,9387.0
2019-10-24 13:30:00,68.45,68.49,68.33,68.48,7706.0,63.5572,63.5944,63.4458,63.5851,7706.0
2019-10-24 13:40:00,68.48,68.59,68.47,68.56,8894.0,63.5851,63.6872,63.5758,63.6594,8894.0
2019-10-24 13:50:00,68.52,68.54,68.46,68.54,6752.0,63.6222,63.6408,63.5665,63.6408,6752.0
2019-10-24 14:00:00,68.52,68.59,68.5,68.59,6298.0,63.6222,63.6872,63.6036,63.6872,6298.0
2019-10-24 14:10:00,68.7,68.74,68.68,68.71,11957.0,63.7894,63.8265,63.7708,63.7986,11957.0
2019-10-24 14:20:00,68.7,68.8,68.68,68.8,8647.0,63.7894,63.8822,63.7708,63.8822,8647.0
2019-10-24 14:30:00,68.81,69.0,68.8,68.98,8831.0,63.8915,64.0679,63.8822,64.0493,8831.0
2019-10-24 14:40:00,68.99,69.03,68.9,69.02,10374.0,64.0586,64.0958,63.9751,64.0865,10374.0
2019-10-24 14:50:00,69.04,69.09,68.97,68.98,11314.0,64.105,64.1515,64.0401,64.0493,11314.0
2019-10-24 15:00:00,68.95,69.0,68.9,68.92,12911.0,64.0215,64.0679,63.9751,63.9936,12911.0
2019-10-24 15:10:00,68.92,68.93,68.84,68.9,11680.0,63.9936,64.0029,63.9193,63.9751,11680.0
2019-10-24 15:20:00,68.9,68.97,68.89,68.9,16186.0,63.9751,64.0401,63.9658,63.9751,16186.0
2019-10-24 15:30:00,68.9,69.04,68.89,69.01,18721.0,63.9751,64.105,63.9658,64.0772,18721.0
2019-10-24 15:40:00,69.02,69.23,69.02,69.23,30853.0,64.0865,64.2815,64.0865,64.2815,30853.0
2019-10-24 15:50:00,69.25,69.49,69.09,69.43,225767.0,64.3,64.5229,64.1515,64.4672,225767.0
2019-10-25 09:30:00,63.79,64.0,62.51,62.83,754136.0,59.2303,59.4253,58.0418,58.3389,754136.0
2019-10-25 09:40:00,62.72,63.4,62.5,63.09,363998.0,58.2368,58.8682,58.0325,58.5804,363998.0
2019-10-25 09:50:00,63.06,64.93,63.03,64.53,281581.0,58.5525,60.2888,58.5246,59.9174,281581.0
2019-10-25 10:00:00,64.5,64.64,63.81,64.07,147173.0,59.8896,60.0196,59.2489,59.4903,147173.0
2019-10-25 10:10:00,64.07,64.82,63.97,64.71,135725.0,59.4903,60.1867,59.3974,60.0846,135725.0
2019-10-25 10:20:00,64.71,65.29,64.69,65.25,139362.0,60.0846,60.6231,60.066,60.586,139362.0
2019-10-25 10:30:00,65.26,65.39,64.9,64.97,174912.0,60.5952,60.7159,60.261,60.326,174912.0
2019-10-25 10:40:00,64.97,65.04,64.55,64.98,98485.0,60.326,60.391,59.936,60.3353,98485.0
2019-10-25 10:50:00,64.97,64.98,64.68,64.87,75248.0,60.326,60.3353,60.0567,60.2331,75248.0
2019-10-25 11:00:00,64.89,65.09,64.88,64.98,113940.0,60.2517,60.4374,60.2424,60.3353,113940.0
2019-10-25 11:10:00,64.97,65.02,64.61,64.89,58163.0,60.326,60.3724,59.9917,60.2517,58163.0
2019-10-25 11:20:00,64.89,65.05,64.67,65.03,79582.0,60.2517,60.4003,60.0474,60.3817,79582.0
2019-10-25 11:30:00,65.03,65.1,64.92,65.02,81515.0,60.3817,60.4467,60.2795,60.3724,81515.0
2019-10-25 11:40:00,65.01,65.49,64.99,65.11,296263.0,60.3631,60.8088,60.3445,60.456,296263.0
2019-10-25 11:50:00,65.11,65.18,64.62,64.92,72599.0,60.456,60.521,60.001,60.2795,72599.0
2019-10-25 12:00:00,64.92,65.06,64.62,64.75,81026.0,60.2795,60.4095,60.001,60.1217,81026.0
2019-10-25 12:10:00,64.73,65.06,64.73,64.98,158283.0,60.1031,60.4095,60.1031,60.3353,158283.0
2019-10-25 12:20:00,64.98,65.04,64.87,64.89,72232.0,60.3353,60.391,60.2331,60.2517,72232.0
2019-10-25 12:30:00,64.88,65.01,64.87,64.96,31763.0,60.2424,60.3631,60.2331,60.3167,31763.0
2019-10-25 12:40:00,64.96,65.02,64.95,64.99,47450.0,60.3167,60.3724,60.3074,60.3445,47450.0
2019-10-25 12:50:00,65.0,65.01,64.85,64.87,36962.0,60.3538,60.3631,60.2145,60.2331,36962.0
2019-10-25 13:00:00,64.88,64.93,64.77,64.84,27997.0,60.2424,60.2888,60.1403,60.2053,27997.0
2019-10-25 13:10:00,64.83,64.84,64.71,64.71,30073.0,60.196,60.2053,60.0846,60.0846,30073.0
2019-10-25 13:20:00,64.72,64.83,64.72,64.83,18588.0,60.0938,60.196,60.0938,60.196,18588.0
2019-10-25 13:30:00,64.84,65.0,64.82,64.98,56922.0,60.2053,60.3538,60.1867,60.3353,56922.0
2019-10-25 13:40:00,64.98,65.01,64.87,64.95,36457.0,60.3353,60.3631,60.2331,60.3074,36457.0
2019-10-25 13:50:00,64.95,64.98,64.85,64.9,34112.0,60.3074,60.3353,60.2145,60.261,34112.0
2019-10-25 14:00:00,64.89,64.91,64.74,64.75,40230.0,60.2517,60.2703,60.1124,60.1217,40230.0
2019-10-25 14:10:00,64.76,64.8,64.67,64.8,41087.0,60.131,60.1681,60.0474,60.1681,41087.0
2019-10-25 14:20:00,64.8,64.86,64.77,64.84,27514.0,60.1681,60.2238,60.1403,60.2053,27514.0
2019-10-25 14:30:00,64.84,64.91,64.83,64.84,29077.0,60.2053,60.2703,60.196,60.2053,29077.0
2019-10-25 14:40:00,64.84,64.99,64.8,64.87,85298.0,60.2053,60.3445,60.1681,60.2331,85298.0
2019-10-25 14:50:00,64.87,64.88,64.65,64.69,52235.0,60.2331,60.2424,60.0288,60.066,52235.0
2019-10-25 15:00:00,64.67,64.68,64.51,64.58,55974.0,60.0474,60.0567,59.8988,59.9638,55974.0
2019-10-25 15:10:00,64.59,64.64,64.5,64.5,76597.0,59.9731,60.0196,59.8896,59.8896,76597.0
2019-10-25 15:20:00,64.5,64.51,64.08,64.19,156573.0,59.8896,59.8988,59.4996,59.6017,156573.0
2019-10-25 15:30:00,64.17,64.21,63.82,63.92,198976.0,59.5832,59.6203,59.2582,59.351,198976.0
2019-10-25 15:40:00,63.94,63.96,63.55,63.55,216085.0,59.3696,59.3882,59.0075,59.0075,216085.0
2019-10-25 15:50:00,63.55,63.7,63.3,63.59,350656.0,59.0075,59.1467,58.7753,59.0446,350656.0
2019-10-28 09:30:00,62.75,64.43,62.59,63.88,114651.0,58.2647,59.8246,58.1161,59.3139,114651.0
2019-10-28 09:40:00,63.88,64.22,63.83,63.91,74614.0,59.3139,59.6296,59.2675,59.3417,74614.0
2019-10-28 09:50:00,63.92,64.12,63.78,63.96,107451.0,59.351,59.5367,59.221,59.3882,107451.0
2019-10-28 10:00:00,63.96,64.13,63.95,64.02,54630.0,59.3882,59.546,59.3789,59.4439,54630.0
2019-10-28 10:10:00,64.01,64.08,63.72,63.84,100988.0,59.4346,59.4996,59.1653,59.2767,100988.0
2019-10-28 10:20:00,63.84,64.07,63.63,63.81,56697.0,59.2767,59.4903,59.0818,59.2489,56697.0
2019-10-28 10:30:00,63.83,63.99,63.71,63.85,49607.0,59.2675,59.416,59.156,59.286,49607.0
2019-10-28 10:40:00,63.86,63.98,63.79,63.94,42871.0,59.2953,59.4067,59.2303,59.3696,42871.0
2019-10-28 10:50:00,63.94,63.94,63.79,63.84,43681.0,59.3696,59.3696,59.2303,59.2767,43681.0
2019-10-28 11:00:00,63.82,63.84,63.46,63.73,44893.0,59.2582,59.2767,58.9239,59.1746,44893.0
2019-10-28 11:10:00,63.71,63.79,63.48,63.52,42767.0,59.156,59.2303,58.9425,58.9796,42767.0
2019-10-28 11:20:00,63.52,63.53,63.22,63.22,45634.0,58.9796,58.9889,58.7011,58.7011,45634.0
2019-10-28 11:30:00,63.22,63.38,63.17,63.22,54642.0,58.7011,58.8496,58.6546,58.7011,54642.0
2019-10-28 11:40:00,63.22,63.4,63.2,63.22,61591.0,58.7011,58.8682,58.6825,58.7011,61591.0
2019-10-28 11:50:00,63.22,63.33,63.21,63.24,68334.0,58.7011,58.8032,58.6918,58.7196,68334.0
2019-10-28 12:00:00,63.26,63.36,63.12,63.15,88311.0,58.7382,58.8311,58.6082,58.6361,88311.0
2019-10-28 12:10:00,63.17,63.26,63.16,63.23,25428.0,58.6546,58.7382,58.6453,58.7103,25428.0
2019-10-28 12:20:00,63.23,63.46,63.2,63.39,59398.0,58.7103,58.9239,58.6825,58.8589,59398.0
2019-10-28 12:30:00,63.37,63.53,63.25,63.53,34716.0,58.8403,58.9889,58.7289,58.9889,34716.0
2019-10-28 12:40:00,63.53,63.55,63.3,63.4,21704.0,58.9889,59.0075,58.7753,58.8682,21704.0
2019-10-28 12:50:00,63.42,63.58,63.41,63.48,20392.0,58.8868,59.0353,58.8775,58.9425,20392.0
2019-10-28 13:00:00,63.48,63.64,63.48,63.55,58238.0,58.9425,59.091,58.9425,59.0075,58238.0
2019-10-28 13:10:00,63.55,63.77,63.55,63.77,45826.0,59.0075,59.2117,59.0075,59.2117,45826.0
2019-10-28 13:20:00,63.76,64.4,63.52,63.7,88869.0,59.2025,59.7967,58.9796,59.1467,88869.0
2019-10-28 13:30:00,63.61,63.85,63.61,63.69,27739.0,59.0632,59.286,59.0632,59.1375,27739.0
2019-10-28 13:40:00,63.72,63.96,63.58,63.95,42576.0,59.1653,59.3882,59.0353,59.3789,42576.0
2019-10-28 13:50:00,63.97,64.01,63.87,63.92,24016.0,59.3974,59.4346,59.3046,59.351,24016.0
2019-10-28 14:00:00,63.93,64.22,63.92,64.22,33178.0,59.3603,59.6296,59.351,59.6296,33178.0
2019-10-28 14:10:00,64.23,64.49,64.2,64.48,40767.0,59.6389,59.8803,59.611,59.871,40767.0
2019-10-28 14:20:00,64.48,64.58,64.39,64.57,26638.0,59.871,59.9638,59.7874,59.9546,26638.0
2019-10-28 14:30:00,64.56,64.57,64.28,64.3,34375.0,59.9453,59.9546,59.6853,59.7039,34375.0
2019-10-28 14:40:00,64.28,64.29,64.12,64.16,45418.0,59.6853,59.6946,59.5367,59.5739,45418.0
2019-10-28 14:50:00,64.17,64.25,64.14,64.17,24864.0,59.5832,59.6574,59.5553,59.5832,24864.0
2019-10-28 15:00:00,64.16,64.17,63.88,63.9,48131.0,59.5739,59.5832,59.3139,59.3325,48131.0
2019-10-28 15:10:00,63.9,63.96,63.86,63.89,47184.0,59.3325,59.3882,59.2953,59.3232,47184.0
2019-10-28 15:20:00,63.9,63.93,63.85,63.86,37040.0,59.3325,59.3603,59.286,59.2953,37040.0
2019-10-28 15:30:00,63.86,63.95,63.83,63.88,41658.0,59.2953,59.3789,59.2675,59.3139,41658.0
2019-10-28 15:40:00,63.88,63.88,63.54,63.68,90871.0,59.3139,59.3139,58.9982,59.1282,90871.0
2019-10-28 15:50:00,63.69,63.75,63.54,63.74,180018.0,59.1375,59.1932,58.9982,59.1839,180018.0
2019-10-29 09:30:00,63.45,63.5,62.75,63.07,68461.0,58.9146,58.961,58.2647,58.5618,68461.0
2019-10-29 09:40:00,63.06,63.44,62.96,63.44,22079.0,58.5525,58.9053,58.4596,58.9053,22079.0
2019-10-29 09:50:00,63.44,63.5,63.07,63.12,25976.0,58.9053,58.961,58.5618,58.6082,25976.0
2019-10-29 10:00:00,63.15,63.59,63.13,63.41,22800.0,58.6361,59.0446,58.6175,58.8775,22800.0
2019-10-29 10:10:00,63.37,63.87,63.33,63.84,30452.0,58.8403,59.3046,58.8032,59.2767,30452.0
2019-10-29 10:20:00,63.78,64.1,63.78,63.99,27780.0,59.221,59.5182,59.221,59.416,27780.0
2019-10-29 10:30:00,63.98,64.46,63.98,64.28,56395.0,59.4067,59.8524,59.4067,59.6853,56395.0
2019-10-29 10:40:00,64.28,64.48,64.24,64.33,103326.0,59.6853,59.871,59.6481,59.7317,103326.0
2019-10-29 10:50:00,64.32,64.32,64.22,64.28,38493.0,59.7224,59.7224,59.6296,59.6853,38493.0
2019-10-29 11:00:00,64.27,64.33,63.98,64.01,22243.0,59.676,59.7317,59.4067,59.4346,22243.0
2019-10-29 11:10:00,64.01,64.02,63.87,63.94,39238.0,59.4346,59.4439,59.3046,59.3696,39238.0
2019-10-29 11:20:00,63.92,64.0,63.84,63.92,14613.0,59.351,59.4253,59.2767,59.351,14613.0
2019-10-29 11:30:00,63.91,63.93,63.72,63.87,34289.0,59.3417,59.3603,59.1653,59.3046,34289.0
2019-10-29 11:40:00,63.88,64.05,63.77,64.02,16006.0,59.3139,59.4717,59.2117,59.4439,16006.0
2019-10-29 11:50:00,64.04,64.13,63.83,63.85,20929.0,59.4624,59.546,59.2675,59.286,20929.0
2019-10-29 12:00:00,63.8,63.92,63.71,63.9,26346.0,59.2396,59.351,59.156,59.3325,26346.0
2019-10-29 12:10:00,63.89,64.01,63.81,63.99,20970.0,59.3232,59.4346,59.2489,59.416,20970.0
2019-10-29 12:20:00,63.98,63.99,63.71,63.78,48909.0,59.4067,59.416,59.156,59.221,48909.0
2019-10-29 12:30:00,63.8,63.92,63.79,63.8,20313.0,59.2396,59.351,59.2303,59.2396,20313.0
2019-10-29 12:40:00,63.81,63.91,63.78,63.8,21543.0,59.2489,59.3417,59.221,59.2396,21543.0
2019-10-29 12:50:00,63.78,63.85,63.76,63.79,59519.0,59.221,59.286,59.2025,59.2303,59519.0
2019-10-29 13:00:00,63.8,63.81,63.72,63.78,18893.0,59.2396,59.2489,59.1653,59.221,18893.0
2019-10-29 13:10:00,63.76,63.96,63.75,63.93,18031.0,59.2025,59.3882,59.1932,59.3603,18031.0
2019-10-29 13:20:00,63.94,64.03,63.93,64.0,121326.0,59.3696,59.4532,59.3603,59.4253,121326.0
2019-10-29 13:30:00,63.99,64.04,63.95,63.95,48240.0,59.416,59.4624,59.3789,59.3789,48240.0
2019-10-29 13:40:00,63.94,63.94,63.83,63.83,19424.0,59.3696,59.3696,59.2675,59.2675,19424.0
2019-10-29 13:50:00,63.82,63.88,63.78,63.85,18815.0,59.2582,59.3139,59.221,59.286,18815.0
2019-10-29 14:00:00,63.85,63.87,63.7,63.74,18946.0,59.286,59.3046,59.1467,59.1839,18946.0
2019-10-29 14:10:00,63.72,63.76,63.68,63.73,36206.0,59.1653,59.2025,59.1282,59.1746,36206.0
2019-10-29 14:20:00,63.75,63.77,63.63,63.65,23097.0,59.1932,59.2117,59.0818,59.1003,23097.0
2019-10-29 14:30:00,63.66,63.7,63.62,63.65,15629.0,59.1096,59.1467,59.0725,59.1003,15629.0
2019-10-29 14:40:00,63.63,63.63,63.5,63.55,26642.0,59.0818,59.0818,58.961,59.0075,26642.0
2019-10-29 14:50:00,63.52,63.55,63.45,63.45,29530.0,58.9796,59.0075,58.9146,58.9146,29530.0
2019-10-29 15:00:00,63.47,63.47,63.39,63.42,83302.0,58.9332,58.9332,58.8589,58.8868,83302.0
2019-10-29 15:10:00,63.42,63.44,63.4,63.42,37038.0,58.8868,58.9053,58.8682,58.8868,37038.0
2019-10-29 15:20:00,63.43,63.43,63.28,63.33,48462.0,58.896,58.896,58.7568,58.8032,48462.0
2019-10-29 15:30:00,63.33,63.35,63.29,63.32,35534.0,58.8032,58.8218,58.7661,58.7939,35534.0
2019-10-29 15:40:00,63.32,63.32,63.09,63.1,38811.0,58.7939,58.7939,58.5804,58.5896,38811.0
2019-10-29 15:50:00,63.1,63.19,62.95,63.02,203816.0,58.5896,58.6732,58.4504,58.5154,203816.0
2019-10-30 09:30:00,62.86,63.44,62.65,62.76,65007.0,58.3668,58.9053,58.1718,58.2739,65007.0
2019-10-30 09:40:00,62.84,63.14,62.74,63.08,15821.0,58.3482,58.6268,58.2554,58.5711,15821.0
2019-10-30 09:50:00,63.01,63.07,62.7,62.77,19019.0,58.5061,58.5618,58.2182,58.2832,19019.0
2019-10-30 10:00:00,62.77,62.78,61.82,62.46,128991.0,58.2832,58.2925,57.4011,57.9954,128991.0
2019-10-30 10:10:00,62.48,63.01,62.44,63.01,79450.0,58.014,58.5061,57.9768,58.5061,79450.0
2019-10-30 10:20:00,63.02,63.03,62.83,63.0,27316.0,58.5154,58.5246,58.3389,58.4968,27316.0
2019-10-30 10:30:00,62.99,63.06,62.82,62.97,26747.0,58.4875,58.5525,58.3297,58.4689,26747.0
2019-10-30 10:40:00,62.98,63.08,62.87,62.95,28416.0,58.4782,58.5711,58.3761,58.4504,28416.0
2019-10-30 10:50:00,62.96,63.03,62.9,62.96,9410.0,58.4596,58.5246,58.4039,58.4596,9410.0
2019-10-30 11:00:00,62.93,62.93,62.75,62.84,24735.0,58.4318,58.4318,58.2647,58.3482,24735.0
2019-10-30 11:10:00,62.83,63.03,62.8,62.8,18681.0,58.3389,58.5246,58.3111,58.3111,18681.0
2019-10-30 11:20:00,62.82,62.82,62.25,62.27,46229.0,58.3297,58.3297,57.8004,57.819,46229.0
2019-10-30 11:30:00,62.27,62.37,62.1,62.23,46856.0,57.819,57.9118,57.6611,57.7818,46856.0
2019-10-30 11:40:00,62.24,62.32,62.09,62.11,29707.0,57.7911,57.8654,57.6518,57.6704,29707.0
2019-10-30 11:50:00,62.11,62.23,62.01,62.2,46734.0,57.6704,57.7818,57.5775,57.754,46734.0
2019-10-30 12:00:00,62.19,62.43,62.19,62.32,31161.0,57.7447,57.9675,57.7447,57.8654,31161.0
2019-10-30 12:10:00,62.36,62.51,62.31,62.37,22460.0,57.9025,58.0418,57.8561,57.9118,22460.0
2019-10-30 12:20:00,62.37,62.46,62.3,62.44,19955.0,57.9118,57.9954,57.8468,57.9768,19955.0
2019-10-30 12:30:00,62.47,62.67,62.42,62.54,60811.0,58.0047,58.1904,57.9582,58.0697,60811.0
2019-10-30 12:40:00,62.57,62.57,62.41,62.45,17189.0,58.0975,58.0975,57.949,57.9861,17189.0
2019-10-30 12:50:00,62.44,62.51,62.43,62.49,12801.0,57.9768,58.0418,57.9675,58.0232,12801.0
2019-10-30 13:00:00,62.5,62.51,62.45,62.47,17369.0,58.0325,58.0418,57.9861,58.0047,17369.0
2019-10-30 13:10:00,62.47,62.48,62.26,62.28,24469.0,58.0047,58.014,57.8097,57.8282,24469.0
2019-10-30 13:20:00,62.28,62.42,62.28,62.36,9942.0,57.8282,57.9582,57.8282,57.9025,9942.0
2019-10-30 13:30:00,62.36,62.45,62.35,62.45,17813.0,57.9025,57.9861,57.8932,57.9861,17813.0
2019-10-30 13:40:00,62.45,62.52,62.35,62.4,23618.0,57.9861,58.0511,57.8932,57.9397,23618.0
2019-10-30 13:50:00,62.39,62.41,62.04,62.26,17497.0,57.9304,57.949,57.6054,57.8097,17497.0
2019-10-30 14:00:00,62.26,62.31,62.12,62.18,23567.0,57.8097,57.8561,57.6797,57.7354,23567.0
2019-10-30 14:10:00,62.16,62.44,62.14,62.36,47706.0,57.7168,57.9768,57.6983,57.9025,47706.0
2019-10-30 14:20:00,62.33,62.35,62.27,62.29,34349.0,57.8747,57.8932,57.819,57.8375,34349.0
2019-10-30 14:30:00,62.29,62.4,62.22,62.3,28608.0,57.8375,57.9397,57.7725,57.8468,28608.0
2019-10-30 14:40:00,62.32,62.39,62.24,62.35,40199.0,57.8654,57.9304,57.7911,57.8932,40199.0
2019-10-30 14:50:00,62.35,62.49,62.34,62.39,72772.0,57.8932,58.0232,57.884,57.9304,72772.0
2019-10-30 15:00:00,62.4,62.65,62.32,62.62,109403.0,57.9397,58.1718,57.8654,58.1439,109403.0
2019-10-30 15:10:00,62.63,62.76,62.56,62.68,47726.0,58.1532,58.2739,58.0882,58.1997,47726.0
2019-10-30 15:20:00,62.68,62.74,62.57,62.67,60165.0,58.1997,58.2554,58.0975,58.1904,60165.0
2019-10-30 15:30:00,62.67,62.69,62.55,62.55,64586.0,58.1904,58.2089,58.0789,58.0789,64586.0
2019-10-30 15:40:00,62.54,62.57,62.41,62.55,112477.0,58.0697,58.0975,57.949,58.0789,112477.0
2019-10-30 15:50:00,62.56,62.71,62.56,62.69,188568.0,58.0882,58.2275,58.0882,58.2089,188568.0
2019-10-31 09:30:00,62.31,62.5,61.91,62.0,47407.0,57.8561,58.0325,57.4847,57.5683,47407.0
2019-10-31 09:40:00,62.02,62.36,61.7,61.7,25889.0,57.5868,57.9025,57.2897,57.2897,25889.0
2019-10-31 09:50:00,61.71,61.71,61.23,61.42,55190.0,57.299,57.299,56.8533,57.0297,55190.0
2019-10-31 10:00:00,61.45,61.55,61.02,61.25,85088.0,57.0576,57.1504,56.6583,56.8719,85088.0
2019-10-31 10:10:00,61.24,61.25,60.75,60.76,102074.0,56.8626,56.8719,56.4076,56.4169,102074.0
2019-10-31 10:20:00,60.75,60.75,60.26,60.46,110796.0,56.4076,56.4076,55.9526,56.1383,110796.0
2019-10-31 10:30:00,60.45,60.57,60.33,60.33,40885.0,56.1291,56.2405,56.0176,56.0176,40885.0
2019-10-31 10:40:00,60.32,60.6,60.2,60.53,83801.0,56.0083,56.2683,55.8969,56.2033,83801.0
2019-10-31 10:50:00,60.5,60.52,60.28,60.48,46286.0,56.1755,56.1941,55.9712,56.1569,46286.0
2019-10-31 11:00:00,60.48,60.97,60.47,60.84,30372.0,56.1569,56.6119,56.1476,56.4912,30372.0
2019-10-31 11:10:00,60.81,60.96,60.61,60.66,42899.0,56.4633,56.6026,56.2776,56.324,42899.0
2019-10-31 11:20:00,60.66,60.68,60.24,60.36,74441.0,56.324,56.3426,55.9341,56.0455,74441.0
2019-10-31 11:30:00,60.38,60.93,60.38,60.93,27172.0,56.0641,56.5747,56.0641,56.5747,27172.0
2019-10-31 11:40:00,60.93,61.07,60.93,61.03,59072.0,56.5747,56.7047,56.5747,56.6676,59072.0
2019-10-31 11:50:00,61.06,61.44,61.02,61.32,38235.0,56.6955,57.0483,56.6583,56.9369,38235.0
2019-10-31 12:00:00,61.32,61.35,60.83,60.9,44724.0,56.9369,56.9647,56.4819,56.5469,44724.0
2019-10-31 12:10:00,60.88,60.92,60.69,60.69,22167.0,56.5283,56.5655,56.3519,56.3519,22167.0
2019-10-31 12:20:00,60.71,60.89,60.66,60.84,21774.0,56.3705,56.5376,56.324,56.4912,21774.0
2019-10-31 12:30:00,60.82,60.84,60.66,60.68,69398.0,56.4726,56.4912,56.324,56.3426,69398.0
2019-10-31 12:40:00,60.7,60.9,60.7,60.89,44901.0,56.3612,56.5469,56.3612,56.5376,44901.0
2019-10-31 12:50:00,60.87,60.89,60.7,60.7,13884.0,56.519,56.5376,56.3612,56.3612,13884.0
2019-10-31 13:00:00,60.69,60.7,60.48,60.5,63677.0,56.3519,56.3612,56.1569,56.1755,63677.0
2019-10-31 13:10:00,60.52,60.77,60.5,60.77,70530.0,56.1941,56.4262,56.1755,56.4262,70530.0
2019-10-31 13:20:00,60.79,60.8,60.67,60.76,12893.0,56.4448,56.454,56.3333,56.4169,12893.0
2019-10-31 13:30:00,60.75,60.81,60.67,60.76,13540.0,56.4076,56.4633,56.3333,56.4169,13540.0
2019-10-31 13:40:00,60.77,60.8,60.69,60.79,14419.0,56.4262,56.454,56.3519,56.4448,14419.0
2019-10-31 13:50:00,60.78,60.85,60.74,60.75,29080.0,56.4355,56.5005,56.3983,56.4076,29080.0
2019-10-31 14:00:00,60.75,60.87,60.7,60.78,30986.0,56.4076,56.519,56.3612,56.4355,30986.0
2019-10-31 14:10:00,60.77,60.86,60.63,60.63,42597.0,56.4262,56.5098,56.2962,56.2962,42597.0
2019-10-31 14:20:00,60.61,60.72,60.53,60.63,60344.0,56.2776,56.3798,56.2033,56.2962,60344.0
2019-10-31 14:30:00,60.66,60.71,60.55,60.61,38500.0,56.324,56.3705,56.2219,56.2776,38500.0
2019-10-31 14:40:00,60.59,60.69,60.57,60.66,23085.0,56.259,56.3519,56.2405,56.324,23085.0
2019-10-31 14:50:00,60.67,60.7,60.63,60.69,25518.0,56.3333,56.3612,56.2962,56.3519,25518.0
2019-10-31 15:00:00,60.7,60.76,60.68,60.71,53615.0,56.3612,56.4169,56.3426,56.3705,53615.0
2019-10-31 15:10:00,60.72,60.9,60.71,60.86,56166.0,56.3798,56.5469,56.3705,56.5098,56166.0
2019-10-31 15:20:00,60.86,60.88,60.73,60.78,52147.0,56.5098,56.5283,56.389,56.4355,52147.0
2019-10-31 15:30:00,60.79,60.88,60.66,60.66,59159.0,56.4448,56.5283,56.324,56.324,59159.0
2019-10-31 15:40:00,60.66,60.84,60.66,60.82,82665.0,56.324,56.4912,56.324,56.4726,82665.0
2019-10-31 15:50:00,60.83,60.83,60.68,60.74,261629.0,56.4819,56.4819,56.3426,56.3983,261629.0
2019-11-01 09:30:00,61.46,61.9,61.12,61.88,57850.0,57.0669,57.4754,56.7512,57.4568,57850.0
2019-11-01 09:40:00,61.78,62.14,61.6,62.03,70834.0,57.364,57.6983,57.1969,57.5961,70834.0
2019-11-01 09:50:00,62.09,62.5,62.07,62.34,19779.0,57.6518,58.0325,57.6333,57.884,19779.0
2019-11-01 10:00:00,62.24,62.57,62.23,62.23,23707.0,57.7911,58.0975,57.7818,57.7818,23707.0
2019-11-01 10:10:00,62.26,62.33,62.13,62.24,16761.0,57.8097,57.8747,57.689,57.7911,16761.0
2019-11-01 10:20:00,62.3,62.55,62.3,62.54,27936.0,57.8468,58.0789,57.8468,58.0697,27936.0
2019-11-01 10:30:00,62.59,62.82,62.59,62.69,32086.0,58.1161,58.3297,58.1161,58.2089,32086.0
2019-11-01 10:40:00,62.68,63.01,62.66,62.98,29276.0,58.1997,58.5061,58.1811,58.4782,29276.0
2019-11-01 10:50:00,62.98,63.04,62.9,62.96,20343.0,58.4782,58.5339,58.4039,58.4596,20343.0
2019-11-01 11:00:00,62.99,63.19,62.87,63.19,31324.0,58.4875,58.6732,58.3761,58.6732,31324.0
2019-11-01 11:10:00,63.19,63.36,63.11,63.32,22504.0,58.6732,58.8311,58.5989,58.7939,22504.0
2019-11-01 11:20:00,63.3,63.46,63.21,63.35,25475.0,58.7753,58.9239,58.6918,58.8218,25475.0
2019-11-01 11:30:00,63.36,63.6,63.34,63.54,40948.0,58.8311,59.0539,58.8125,58.9982,40948.0
2019-11-01 11:40:00,63.52,63.65,63.49,63.6,37399.0,58.9796,59.1003,58.9518,59.0539,37399.0
2019-11-01 11:50:00,63.61,63.79,63.57,63.64,35413.0,59.0632,59.2303,59.026,59.091,35413.0
2019-11-01 12:00:00,63.64,63.73,63.53,63.68,34769.0,59.091,59.1746,58.9889,59.1282,34769.0
2019-11-01 12:10:00,63.67,63.67,63.17,63.24,53200.0,59.1189,59.1189,58.6546,58.7196,53200.0
2019-11-01 12:20:00,63.21,63.42,63.16,63.37,44054.0,58.6918,58.8868,58.6453,58.8403,44054.0
2019-11-01 12:30:00,63.37,63.47,63.34,63.42,58860.0,58.8403,58.9332,58.8125,58.8868,58860.0
2019-11-01 12:40:00,63.41,63.54,63.37,63.53,133880.0,58.8775,58.9982,58.8403,58.9889,133880.0
2019-11-01 12:50:00,63.54,63.79,63.49,63.73,41033.0,58.9982,59.2303,58.9518,59.1746,41033.0
2019-11-01 13:00:00,63.72,63.78,63.53,63.6,22171.0,59.1653,59.221,58.9889,59.0539,22171.0
2019-11-01 13:10:00,63.61,63.86,63.55,63.84,25260.0,59.0632,59.2953,59.0075,59.2767,25260.0
2019-11-01 13:20:00,63.84,63.86,63.73,63.85,27604.0,59.2767,59.2953,59.1746,59.286,27604.0
2019-11-01 13:30:00,63.85,63.88,63.73,63.76,15466.0,59.286,59.3139,59.1746,59.2025,15466.0
2019-11-01 13:40:00,63.75,63.8,63.62,63.74,15348.0,59.1932,59.2396,59.0725,59.1839,15348.0
2019-11-01 13:50:00,63.75,63.77,63.56,63.58,20769.0,59.1932,59.2117,59.0168,59.0353,20769.0
2019-11-01 14:00:00,63.57,63.72,63.53,63.72,51701.0,59.026,59.1653,58.9889,59.1653,51701.0
2019-11-01 14:10:00,63.74,63.97,63.72,63.96,39187.0,59.1839,59.3974,59.1653,59.3882,39187.0
2019-11-01 14:20:00,63.96,63.96,63.74,63.89,50730.0,59.3882,59.3882,59.1839,59.3232,50730.0
2019-11-01 14:30:00,63.88,64.01,63.87,63.96,29121.0,59.3139,59.4346,59.3046,59.3882,29121.0
2019-11-01 14:40:00,63.95,64.07,63.71,64.07,46375.0,59.3789,59.4903,59.156,59.4903,46375.0
2019-11-01 14:50:00,64.04,64.04,63.93,64.04,29784.0,59.4624,59.4624,59.3603,59.4624,29784.0
2019-11-01 15:00:00,64.03,64.13,63.98,64.09,34211.0,59.4532,59.546,59.4067,59.5089,34211.0
2019-11-01 15:10:00,64.09,64.23,64.06,64.22,32774.0,59.5089,59.6389,59.481,59.6296,32774.0
2019-11-01 15:20:00,64.23,64.24,64.07,64.1,42907.0,59.6389,59.6481,59.4903,59.5182,42907.0
2019-11-01 15:30:00,64.11,64.18,64.08,64.14,65770.0,59.5274,59.5924,59.4996,59.5553,65770.0
2019-11-01 15:40:00,64.13,64.2,64.02,64.09,77790.0,59.546,59.611,59.4439,59.5089,77790.0
2019-11-01 15:50:00,64.09,64.5,64.09,64.48,248281.0,59.5089,59.8896,59.5089,59.871,248281.0
2019-11-04 09:30:00,65.16,65.88,65.1,65.44,121281.0,60.5024,61.1709,60.4467,60.7624,121281.0
2019-11-04 09:40:00,65.48,66.22,65.39,66.11,69585.0,60.7995,61.4866,60.7159,61.3845,69585.0
2019-11-04 09:50:00,66.13,66.35,65.8,66.35,80055.0,61.4031,61.6073,61.0966,61.6073,80055.0
2019-11-04 10:00:00,66.34,66.4,66.0,66.15,33094.0,61.598,61.6538,61.2823,61.4216,33094.0
2019-11-04 10:10:00,66.15,66.32,66.1,66.23,44131.0,61.4216,61.5795,61.3752,61.4959,44131.0
2019-11-04 10:20:00,66.22,66.42,66.21,66.42,65409.0,61.4866,61.6723,61.4773,61.6723,65409.0
2019-11-04 10:30:00,66.42,66.67,66.4,66.59,25609.0,61.6723,61.9045,61.6538,61.8302,25609.0
2019-11-04 10:40:00,66.59,66.77,66.56,66.61,25034.0,61.8302,61.9973,61.8023,61.8487,25034.0
2019-11-04 10:50:00,66.62,66.75,66.49,66.74,17976.0,61.858,61.9787,61.7373,61.9695,17976.0
2019-11-04 11:00:00,66.76,66.84,66.68,66.76,28190.0,61.988,62.0623,61.9137,61.988,28190.0
2019-11-04 11:10:00,66.77,66.8,66.6,66.79,46974.0,61.9973,62.0252,61.8395,62.0159,46974.0
2019-11-04 11:20:00,66.82,66.82,66.67,66.71,22942.0,62.0437,62.0437,61.9045,61.9416,22942.0
2019-11-04 11:30:00,66.71,66.75,66.57,66.64,26013.0,61.9416,61.9787,61.8116,61.8766,26013.0
2019-11-04 11:40:00,66.67,66.68,66.44,66.51,29964.0,61.9045,61.9137,61.6909,61.7559,29964.0
2019-11-04 11:50:00,66.51,66.73,66.49,66.7,18144.0,61.7559,61.9602,61.7373,61.9323,18144.0
2019-11-04 12:00:00,66.7,66.75,66.55,66.55,16670.0,61.9323,61.9787,61.793,61.793,16670.0
2019-11-04 12:10:00,66.55,66.64,66.43,66.61,22393.0,61.793,61.8766,61.6816,61.8487,22393.0
2019-11-04 12:20:00,66.63,66.71,66.62,66.71,19132.0,61.8673,61.9416,61.858,61.9416,19132.0
2019-11-04 12:30:00,66.73,66.73,66.5,66.51,49837.0,61.9602,61.9602,61.7466,61.7559,49837.0
2019-11-04 12:40:00,66.48,66.74,66.45,66.69,18941.0,61.728,61.9695,61.7002,61.923,18941.0
2019-11-04 12:50:00,66.7,66.9,66.65,66.87,44762.0,61.9323,62.118,61.8859,62.0902,44762.0
2019-11-04 13:00:00,66.87,66.97,66.87,66.92,14009.0,62.0902,62.183,62.0902,62.1366,14009.0
2019-11-04 13:10:00,66.93,66.99,66.91,66.92,17054.0,62.1459,62.2016,62.1273,62.1366,17054.0
2019-11-04 13:20:00,66.95,67.03,66.9,66.91,24143.0,62.1644,62.2387,62.118,62.1273,24143.0
2019-11-04 13:30:00,66.92,67.03,66.78,66.95,25060.0,62.1366,62.2387,62.0066,62.1644,25060.0
2019-11-04 13:40:00,66.94,67.14,66.94,67.14,25489.0,62.1552,62.3409,62.1552,62.3409,25489.0
2019-11-04 13:50:00,67.14,67.32,67.08,67.26,21887.0,62.3409,62.508,62.2851,62.4523,21887.0
2019-11-04 14:00:00,67.28,67.35,67.08,67.12,30038.0,62.4709,62.5358,62.2851,62.3223,30038.0
2019-11-04 14:10:00,67.13,67.29,66.96,67.26,41860.0,62.3316,62.4801,62.1737,62.4523,41860.0
2019-11-04 14:20:00,67.26,67.38,67.19,67.32,29926.0,62.4523,62.5637,62.3873,62.508,29926.0
2019-11-04 14:30:00,67.32,67.42,67.19,67.32,57928.0,62.508,62.6008,62.3873,62.508,57928.0
2019-11-04 14:40:00,67.32,67.34,67.24,67.33,26715.0,62.508,62.5266,62.4337,62.5173,26715.0
2019-11-04 14:50:00,67.34,67.54,67.26,67.52,36514.0,62.5266,62.7123,62.4523,62.6937,36514.0
2019-11-04 15:00:00,67.49,67.5,67.37,67.42,41262.0,62.6658,62.6751,62.5544,62.6008,41262.0
2019-11-04 15:10:00,67.41,67.5,67.31,67.47,46460.0,62.5916,62.6751,62.4987,62.6473,46460.0
2019-11-04 15:20:00,67.47,67.62,67.46,67.53,55660.0,62.6473,62.7865,62.638,62.703,55660.0
2019-11-04 15:30:00,67.53,67.66,67.5,67.62,59743.0,62.703,62.8237,62.6751,62.7865,59743.0
2019-11-04 15:40:00,67.63,67.76,67.63,67.71,90028.0,62.7958,62.9165,62.7958,62.8701,90028.0
2019-11-04 15:50:00,67.73,67.76,67.68,67.7,271035.0,62.8887,62.9165,62.8423,62.8608,271035.0
2019-11-05 09:30:00,68.37,68.66,68.05,68.05,100726.0,63.4829,63.7522,63.1858,63.1858,100726.0
2019-11-05 09:40:00,68.1,68.41,67.91,68.16,152260.0,63.2322,63.5201,63.0558,63.2879,152260.0
2019-11-05 09:50:00,68.15,68.22,67.74,67.79,63188.0,63.2787,63.3437,62.898,62.9444,63188.0
2019-11-05 10:00:00,68.03,68.21,67.66,67.66,28371.0,63.1672,63.3344,62.8237,62.8237,28371.0
2019-11-05 10:10:00,67.66,67.97,67.47,67.93,116762.0,62.8237,63.1115,62.6473,63.0744,116762.0
2019-11-05 10:20:00,67.94,67.97,67.7,67.91,29419.0,63.0837,63.1115,62.8608,63.0558,29419.0
2019-11-05 10:30:00,67.86,68.0,67.84,67.97,27304.0,63.0094,63.1394,62.9908,63.1115,27304.0
2019-11-05 10:40:00,68.0,68.18,67.8,67.94,68021.0,63.1394,63.3065,62.9537,63.0837,68021.0
2019-11-05 10:50:00,67.92,68.13,67.91,68.06,25338.0,63.0651,63.2601,63.0558,63.1951,25338.0
2019-11-05 11:00:00,68.07,68.16,67.76,67.79,29215.0,63.2044,63.2879,62.9165,62.9444,29215.0
2019-11-05 11:10:00,67.75,67.8,67.35,67.45,32061.0,62.9073,62.9537,62.5358,62.6287,32061.0
2019-11-05 11:20:00,67.45,67.5,67.12,67.12,34777.0,62.6287,62.6751,62.3223,62.3223,34777.0
2019-11-05 11:30:00,67.12,67.57,67.02,67.32,20430.0,62.3223,62.7401,62.2294,62.508,20430.0
2019-11-05 11:40:00,67.34,67.53,67.21,67.21,22255.0,62.5266,62.703,62.4059,62.4059,22255.0
2019-11-05 11:50:00,67.21,67.48,67.11,67.42,43916.0,62.4059,62.6566,62.313,62.6008,43916.0
2019-11-05 12:00:00,67.4,67.52,67.06,67.21,23797.0,62.5823,62.6937,62.2666,62.4059,23797.0
2019-11-05 12:10:00,67.21,67.3,66.99,67.12,29350.0,62.4059,62.4894,62.2016,62.3223,29350.0
2019-11-05 12:20:00,67.14,67.16,66.77,66.77,21766.0,62.3409,62.3594,61.9973,61.9973,21766.0
2019-11-05 12:30:00,66.78,67.11,66.74,67.11,21071.0,62.0066,62.313,61.9695,62.313,21071.0
2019-11-05 12:40:00,67.14,67.4,67.13,67.4,20316.0,62.3409,62.5823,62.3316,62.5823,20316.0
2019-11-05 12:50:00,67.37,67.41,67.25,67.28,11487.0,62.5544,62.5916,62.443,62.4709,11487.0
2019-11-05 13:00:00,67.25,67.36,67.22,67.32,10924.0,62.443,62.5451,62.4151,62.508,10924.0
2019-11-05 13:10:00,67.3,67.4,67.24,67.35,39305.0,62.4894,62.5823,62.4337,62.5358,39305.0
2019-11-05 13:20:00,67.33,67.47,67.27,67.27,12852.0,62.5173,62.6473,62.4616,62.4616,12852.0
2019-11-05 13:30:00,67.26,67.51,67.21,67.47,13785.0,62.4523,62.6844,62.4059,62.6473,13785.0
2019-11-05 13:40:00,67.47,67.47,67.28,67.34,12535.0,62.6473,62.6473,62.4709,62.5266,12535.0
2019-11-05 13:50:00,67.33,67.41,67.28,67.39,12114.0,62.5173,62.5916,62.4709,62.573,12114.0
2019-11-05 14:00:00,67.38,67.38,67.33,67.34,19083.0,62.5637,62.5637,62.5173,62.5266,19083.0
2019-11-05 14:10:00,67.34,67.65,67.32,67.53,34058.0,62.5266,62.8144,62.508,62.703,34058.0
2019-11-05 14:20:00,67.53,67.56,67.43,67.45,11007.0,62.703,62.7308,62.6101,62.6287,11007.0
2019-11-05 14:30:00,67.49,67.5,67.32,67.44,22254.0,62.6658,62.6751,62.508,62.6194,22254.0
2019-11-05 14:40:00,67.42,67.5,67.33,67.48,17291.0,62.6008,62.6751,62.5173,62.6566,17291.0
2019-11-05 14:50:00,67.46,67.48,67.32,67.36,18802.0,62.638,62.6566,62.508,62.5451,18802.0
2019-11-05 15:00:00,67.35,67.37,67.2,67.23,33617.0,62.5358,62.5544,62.3966,62.4244,33617.0
2019-11-05 15:10:00,67.23,67.3,67.15,67.19,18610.0,62.4244,62.4894,62.3501,62.3873,18610.0
2019-11-05 15:20:00,67.2,67.23,67.07,67.22,28446.0,62.3966,62.4244,62.2759,62.4151,28446.0
2019-11-05 15:30:00,67.22,67.44,67.22,67.38,56052.0,62.4151,62.6194,62.4151,62.5637,56052.0
2019-11-05 15:40:00,67.39,67.43,67.35,67.43,70616.0,62.573,62.6101,62.5358,62.6101,70616.0
2019-11-05 15:50:00,67.42,67.44,67.18,67.38,181038.0,62.6008,62.6194,62.378,62.5637,181038.0
2019-11-06 09:30:00,66.79,67.37,66.22,66.49,59243.0,62.0159,62.5544,61.4866,61.7373,59243.0
2019-11-06 09:40:00,66.63,66.97,66.47,66.81,25366.0,61.8673,62.183,61.7187,62.0344,25366.0
2019-11-06 09:50:00,66.85,67.33,66.77,67.25,71469.0,62.0716,62.5173,61.9973,62.443,71469.0
2019-11-06 10:00:00,67.23,67.56,67.23,67.51,45230.0,62.4244,62.7308,62.4244,62.6844,45230.0
2019-11-06 10:10:00,67.53,67.83,67.53,67.69,81919.0,62.703,62.9815,62.703,62.8515,81919.0
2019-11-06 10:20:00,67.66,67.72,67.23,67.25,22203.0,62.8237,62.8794,62.4244,62.443,22203.0
2019-11-06 10:30:00,67.22,67.22,66.56,66.65,28775.0,62.4151,62.4151,61.8023,61.8859,28775.0
2019-11-06 10:40:00,66.65,67.28,66.64,66.89,37914.0,61.8859,62.4709,61.8766,62.1087,37914.0
2019-11-06 10:50:00,66.89,67.04,66.78,66.82,16319.0,62.1087,62.248,62.0066,62.0437,16319.0
2019-11-06 11:00:00,66.84,67.27,66.84,67.18,20432.0,62.0623,62.4616,62.0623,62.378,20432.0
2019-11-06 11:10:00,67.17,67.26,66.95,67.17,23151.0,62.3687,62.4523,62.1644,62.3687,23151.0
2019-11-06 11:20:00,67.16,67.2,67.04,67.05,20065.0,62.3594,62.3966,62.248,62.2573,20065.0
2019-11-06 11:30:00,67.09,67.47,67.09,67.38,25039.0,62.2944,62.6473,62.2944,62.5637,25039.0
2019-11-06 11:40:00,67.36,67.4,66.99,67.09,36200.0,62.5451,62.5823,62.2016,62.2944,36200.0
2019-11-06 11:50:00,67.08,67.31,66.92,67.11,38683.0,62.2851,62.4987,62.1366,62.313,38683.0
2019-11-06 12:00:00,67.14,67.21,67.05,67.15,16778.0,62.3409,62.4059,62.2573,62.3501,16778.0
2019-11-06 12:10:00,67.11,67.13,66.89,66.95,21350.0,62.313,62.3316,62.1087,62.1644,21350.0
2019-11-06 12:20:00,66.93,67.07,66.82,66.9,39272.0,62.1459,62.2759,62.0437,62.118,39272.0
2019-11-06 12:30:00,66.93,66.99,66.77,66.92,17507.0,62.1459,62.2016,61.9973,62.1366,17507.0
2019-11-06 12:40:00,66.91,66.92,66.76,66.84,16347.0,62.1273,62.1366,61.988,62.0623,16347.0
2019-11-06 12:50:00,66.83,66.92,66.77,66.92,16012.0,62.053,62.1366,61.9973,62.1366,16012.0
2019-11-06 13:00:00,66.94,66.95,66.67,66.67,18993.0,62.1552,62.1644,61.9045,61.9045,18993.0
2019-11-06 13:10:00,66.69,66.91,66.62,66.9,23972.0,61.923,62.1273,61.858,62.118,23972.0
2019-11-06 13:20:00,66.9,67.12,66.87,67.03,34489.0,62.118,62.3223,62.0902,62.2387,34489.0
2019-11-06 13:30:00,67.04,67.16,66.98,67.09,49115.0,62.248,62.3594,62.1923,62.2944,49115.0
2019-11-06 13:40:00,67.08,67.44,67.06,67.36,79134.0,62.2851,62.6194,62.2666,62.5451,79134.0
2019-11-06 13:50:00,67.34,67.68,67.31,67.56,37481.0,62.5266,62.8423,62.4987,62.7308,37481.0
2019-11-06 14:00:00,67.53,67.53,67.28,67.41,30353.0,62.703,62.703,62.4709,62.5916,30353.0
2019-11-06 14:10:00,67.4,67.55,67.3,67.38,44542.0,62.5823,62.7216,62.4894,62.5637,44542.0
2019-11-06 14:20:00,67.38,67.46,67.35,67.43,30422.0,62.5637,62.638,62.5358,62.6101,30422.0
2019-11-06 14:30:00,67.45,67.53,67.35,67.4,27302.0,62.6287,62.703,62.5358,62.5823,27302.0
2019-11-06 14:40:00,67.43,67.49,67.35,67.36,42690.0,62.6101,62.6658,62.5358,62.5451,42690.0
2019-11-06 14:50:00,67.37,67.55,67.36,67.41,55739.0,62.5544,62.7216,62.5451,62.5916,55739.0
2019-11-06 15:00:00,67.42,67.45,67.35,67.38,45678.0,62.6008,62.6287,62.5358,62.5637,45678.0
2019-11-06 15:10:00,67.38,67.52,67.36,67.38,39661.0,62.5637,62.6937,62.5451,62.5637,39661.0
2019-11-06 15:20:00,67.39,67.43,67.32,67.42,111918.0,62.573,62.6101,62.508,62.6008,111918.0
2019-11-06 15:30:00,67.44,67.45,67.21,67.23,94999.0,62.6194,62.6287,62.4059,62.4244,94999.0
2019-11-06 15:40:00,67.22,67.22,66.99,67.02,88445.0,62.4151,62.4151,62.2016,62.2294,88445.0
2019-11-06 15:50:00,67.01,67.16,66.78,66.83,203284.0,62.2202,62.3594,62.0066,62.053,203284.0
2019-11-07 09:30:00,67.64,69.1,67.64,67.85,137176.0,62.8051,64.1608,62.8051,63.0001,137176.0
2019-11-07 09:40:00,67.84,68.28,67.0,67.76,83498.0,62.9908,63.3994,62.2109,62.9165,83498.0
2019-11-07 09:50:00,68.04,68.56,67.82,68.56,131165.0,63.1765,63.6594,62.9723,63.6594,131165.0
2019-11-07 10:00:00,68.65,68.85,68.31,68.73,79638.0,63.7429,63.9286,63.4272,63.8172,79638.0
2019-11-07 10:10:00,68.72,68.9,68.47,68.83,57891.0,63.8079,63.9751,63.5758,63.9101,57891.0
2019-11-07 10:20:00,68.84,68.88,68.72,68.85,62899.0,63.9193,63.9565,63.8079,63.9286,62899.0
2019-11-07 10:30:00,68.85,69.37,68.83,69.16,68324.0,63.9286,64.4115,63.9101,64.2165,68324.0
2019-11-07 10:40:00,69.23,69.9,69.23,69.86,114876.0,64.2815,64.9036,64.2815,64.8664,114876.0
2019-11-07 10:50:00,69.82,70.0,69.31,69.65,43679.0,64.8293,64.9964,64.3557,64.6714,43679.0
2019-11-07 11:00:00,69.66,69.87,69.55,69.85,33077.0,64.6807,64.8757,64.5786,64.8571,33077.0
2019-11-07 11:10:00,69.86,70.02,69.47,69.48,36518.0,64.8664,65.015,64.5043,64.5136,36518.0
2019-11-07 11:20:00,69.41,69.86,69.4,69.67,33318.0,64.4486,64.8664,64.4393,64.69,33318.0
2019-11-07 11:30:00,69.64,69.64,69.2,69.42,31555.0,64.6622,64.6622,64.2536,64.4579,31555.0
2019-11-07 11:40:00,69.44,69.84,69.4,69.79,26919.0,64.4765,64.8479,64.4393,64.8014,26919.0
2019-11-07 11:50:00,69.76,70.44,69.76,70.44,47883.0,64.7736,65.405,64.7736,65.405,47883.0
2019-11-07 12:00:00,70.43,70.72,70.34,70.71,55214.0,65.3957,65.665,65.3121,65.6557,55214.0
2019-11-07 12:10:00,70.71,71.52,70.71,71.52,80571.0,65.6557,66.4078,65.6557,66.4078,80571.0
2019-11-07 12:20:00,71.52,71.67,71.06,71.15,58661.0,66.4078,66.5471,65.9807,66.0642,58661.0
2019-11-07 12:30:00,71.14,71.52,71.14,71.48,33997.0,66.0549,66.4078,66.0549,66.3706,33997.0
2019-11-07 12:40:00,71.47,71.49,71.32,71.46,29623.0,66.3614,66.3799,66.2221,66.3521,29623.0
2019-11-07 12:50:00,71.44,71.92,71.21,71.79,54862.0,66.3335,66.7792,66.1199,66.6585,54862.0
2019-11-07 13:00:00,71.79,71.9,71.55,71.9,62289.0,66.6585,66.7606,66.4356,66.7606,62289.0
2019-11-07 13:10:00,71.85,71.98,71.69,71.89,29769.0,66.7142,66.8349,66.5656,66.7513,29769.0
2019-11-07 13:20:00,71.9,72.28,71.9,72.15,51697.0,66.7606,67.1135,66.7606,66.9927,51697.0
2019-11-07 13:30:00,72.11,72.17,71.81,72.01,52456.0,66.9556,67.0113,66.677,66.8628,52456.0
2019-11-07 13:40:00,72.01,72.03,71.67,71.69,35388.0,66.8628,66.8813,66.5471,66.5656,35388.0
2019-11-07 13:50:00,71.67,71.99,71.55,71.81,28798.0,66.5471,66.8442,66.4356,66.677,28798.0
2019-11-07 14:00:00,71.81,71.95,71.8,71.95,32343.0,66.677,66.807,66.6678,66.807,32343.0
2019-11-07 14:10:00,71.93,72.16,71.92,72.09,63040.0,66.7885,67.002,66.7792,66.937,63040.0
2019-11-07 14:20:00,72.09,72.09,71.79,71.87,57509.0,66.937,66.937,66.6585,66.7328,57509.0
2019-11-07 14:30:00,71.87,71.99,71.6,71.64,35162.0,66.7328,66.8442,66.4821,66.5192,35162.0
2019-11-07 14:40:00,71.64,71.7,71.28,71.32,42955.0,66.5192,66.5749,66.1849,66.2221,42955.0
2019-11-07 14:50:00,71.29,71.49,70.92,71.14,53364.0,66.1942,66.3799,65.8507,66.0549,53364.0
2019-11-07 15:00:00,71.15,71.3,71.02,71.12,35442.0,66.0642,66.2035,65.9435,66.0364,35442.0
2019-11-07 15:10:00,71.12,71.13,70.93,71.02,40110.0,66.0364,66.0457,65.86,65.9435,40110.0
2019-11-07 15:20:00,71.02,71.1,70.85,71.08,48957.0,65.9435,66.0178,65.7857,65.9992,48957.0
2019-11-07 15:30:00,71.09,71.1,70.87,71.06,51442.0,66.0085,66.0178,65.8042,65.9807,51442.0
2019-11-07 15:40:00,71.06,71.1,70.96,71.08,63912.0,65.9807,66.0178,65.8878,65.9992,63912.0
2019-11-07 15:50:00,71.09,71.48,71.02,71.4,191688.0,66.0085,66.3706,65.9435,66.2964,191688.0
2019-11-08 09:30:00,69.48,69.58,67.26,67.71,262741.0,64.5136,64.6064,62.4523,62.8701,262741.0
2019-11-08 09:40:00,67.72,67.72,66.84,67.19,187169.0,62.8794,62.8794,62.0623,62.3873,187169.0
2019-11-08 09:50:00,67.22,67.55,66.4,66.5,151489.0,62.4151,62.7216,61.6538,61.7466,151489.0
2019-11-08 10:00:00,66.38,67.31,66.37,67.08,111744.0,61.6352,62.4987,61.6259,62.2851,111744.0
2019-11-08 10:10:00,67.08,67.26,66.58,67.07,61732.0,62.2851,62.4523,61.8209,62.2759,61732.0
2019-11-08 10:20:00,67.05,67.45,66.9,67.03,63296.0,62.2573,62.6287,62.118,62.2387,63296.0
2019-11-08 10:30:00,67.03,67.42,66.75,67.24,51066.0,62.2387,62.6008,61.9787,62.4337,51066.0
2019-11-08 10:40:00,67.27,67.64,67.27,67.38,37672.0,62.4616,62.8051,62.4616,62.5637,37672.0
2019-11-08 10:50:00,67.36,67.87,67.32,67.38,77639.0,62.5451,63.0187,62.508,62.5637,77639.0
2019-11-08 11:00:00,67.39,67.51,66.88,66.92,63917.0,62.573,62.6844,62.0994,62.1366,63917.0
2019-11-08 11:10:00,66.92,66.95,66.47,66.79,87660.0,62.1366,62.1644,61.7187,62.0159,87660.0
2019-11-08 11:20:00,66.78,66.84,66.49,66.6,57584.0,62.0066,62.0623,61.7373,61.8395,57584.0
2019-11-08 11:30:00,66.6,67.03,66.59,66.97,44204.0,61.8395,62.2387,61.8302,62.183,44204.0
2019-11-08 11:40:00,66.97,67.32,66.87,67.17,53596.0,62.183,62.508,62.0902,62.3687,53596.0
2019-11-08 11:50:00,67.16,67.26,67.06,67.23,42062.0,62.3594,62.4523,62.2666,62.4244,42062.0
2019-11-08 12:00:00,67.22,67.26,66.52,66.59,46778.0,62.4151,62.4523,61.7652,61.8302,46778.0
2019-11-08 12:10:00,66.59,66.75,66.59,66.7,43182.0,61.8302,61.9787,61.8302,61.9323,43182.0
2019-11-08 12:20:00,66.71,66.82,66.65,66.72,107591.0,61.9416,62.0437,61.8859,61.9509,107591.0
2019-11-08 12:30:00,66.73,66.76,66.52,66.61,185973.0,61.9602,61.988,61.7652,61.8487,185973.0
2019-11-08 12:40:00,66.6,66.75,66.53,66.7,81593.0,61.8395,61.9787,61.7745,61.9323,81593.0
2019-11-08 12:50:00,66.7,67.02,66.68,67.0,96959.0,61.9323,62.2294,61.9137,62.2109,96959.0
2019-11-08 13:00:00,67.0,67.02,66.21,66.42,66702.0,62.2109,62.2294,61.4773,61.6723,66702.0
2019-11-08 13:10:00,66.42,66.53,66.22,66.52,57666.0,61.6723,61.7745,61.4866,61.7652,57666.0
2019-11-08 13:20:00,66.54,66.54,66.29,66.45,28408.0,61.7837,61.7837,61.5516,61.7002,28408.0
2019-11-08 13:30:00,66.45,66.77,66.42,66.74,22624.0,61.7002,61.9973,61.6723,61.9695,22624.0
2019-11-08 13:40:00,66.74,66.82,66.62,66.74,31928.0,61.9695,62.0437,61.858,61.9695,31928.0
2019-11-08 13:50:00,66.74,66.96,66.64,66.81,45876.0,61.9695,62.1737,61.8766,62.0344,45876.0
2019-11-08 14:00:00,66.81,66.95,66.78,66.9,27147.0,62.0344,62.1644,62.0066,62.118,27147.0
2019-11-08 14:10:00,66.94,67.17,66.89,67.17,24807.0,62.1552,62.3687,62.1087,62.3687,24807.0
2019-11-08 14:20:00,67.16,67.32,67.13,67.21,25654.0,62.3594,62.508,62.3316,62.4059,25654.0
2019-11-08 14:30:00,67.23,67.58,67.22,67.54,31858.0,62.4244,62.7494,62.4151,62.7123,31858.0
2019-11-08 14:40:00,67.58,67.76,67.58,67.7,28199.0,62.7494,62.9165,62.7494,62.8608,28199.0
2019-11-08 14:50:00,67.68,67.75,67.45,67.52,34874.0,62.8423,62.9073,62.6287,62.6937,34874.0
2019-11-08 15:00:00,67.52,67.68,67.51,67.65,23746.0,62.6937,62.8423,62.6844,62.8144,23746.0
2019-11-08 15:10:00,67.64,67.68,67.46,67.51,35183.0,62.8051,62.8423,62.638,62.6844,35183.0
2019-11-08 15:20:00,67.51,67.67,67.49,67.5,67977.0,62.6844,62.833,62.6658,62.6751,67977.0
2019-11-08 15:30:00,67.5,67.82,67.46,67.82,52686.0,62.6751,62.9723,62.638,62.9723,52686.0
2019-11-08 15:40:00,67.8,68.08,67.8,68.0,69690.0,62.9537,63.2137,62.9537,63.1394,69690.0
2019-11-08 15:50:00,68.0,68.15,67.95,68.01,174495.0,63.1394,63.2787,63.093,63.1487,174495.0
2019-11-11 09:30:00,67.49,67.49,66.72,66.78,55912.0,62.6658,62.6658,61.9509,62.0066,55912.0
2019-11-11 09:40:00,66.8,67.47,66.62,67.23,27240.0,62.0252,62.6473,61.858,62.4244,27240.0
2019-11-11 09:50:00,67.23,67.42,67.09,67.34,23744.0,62.4244,62.6008,62.2944,62.5266,23744.0
2019-11-11 10:00:00,67.31,67.36,67.08,67.14,29126.0,62.4987,62.5451,62.2851,62.3409,29126.0
2019-11-11 10:10:00,67.16,67.35,67.16,67.24,15691.0,62.3594,62.5358,62.3594,62.4337,15691.0
2019-11-11 10:20:00,67.23,67.31,67.1,67.14,17662.0,62.4244,62.4987,62.3037,62.3409,17662.0
2019-11-11 10:30:00,67.16,67.27,67.01,67.22,20913.0,62.3594,62.4616,62.2202,62.4151,20913.0
2019-11-11 10:40:00,67.16,67.18,66.82,67.09,28147.0,62.3594,62.378,62.0437,62.2944,28147.0
2019-11-11 10:50:00,67.11,67.3,67.03,67.09,32652.0,62.313,62.4894,62.2387,62.2944,32652.0
2019-11-11 11:00:00,67.15,67.46,67.14,67.41,24707.0,62.3501,62.638,62.3409,62.5916,24707.0
2019-11-11 11:10:00,67.43,67.62,67.38,67.38,21241.0,62.6101,62.7865,62.5637,62.5637,21241.0
2019-11-11 11:20:00,67.36,67.42,67.18,67.2,21910.0,62.5451,62.6008,62.378,62.3966,21910.0
2019-11-11 11:30:00,67.2,67.43,67.12,67.42,23699.0,62.3966,62.6101,62.3223,62.6008,23699.0
2019-11-11 11:40:00,67.45,67.59,67.43,67.51,7617.0,62.6287,62.7587,62.6101,62.6844,7617.0
2019-11-11 11:50:00,67.54,67.68,67.47,67.68,20456.0,62.7123,62.8423,62.6473,62.8423,20456.0
2019-11-11 12:00:00,67.67,67.74,67.39,67.43,18778.0,62.833,62.898,62.573,62.6101,18778.0
2019-11-11 12:10:00,67.35,67.67,67.35,67.65,22558.0,62.5358,62.833,62.5358,62.8144,22558.0
2019-11-11 12:20:00,67.63,67.75,67.56,67.72,14327.0,62.7958,62.9073,62.7308,62.8794,14327.0
2019-11-11 12:30:00,67.73,67.75,67.55,67.55,10568.0,62.8887,62.9073,62.7216,62.7216,10568.0
2019-11-11 12:40:00,67.54,67.64,67.53,67.55,7674.0,62.7123,62.8051,62.703,62.7216,7674.0
2019-11-11 12:50:00,67.58,67.59,67.42,67.54,9943.0,62.7494,62.7587,62.6008,62.7123,9943.0
2019-11-11 13:00:00,67.57,67.72,67.57,67.72,13668.0,62.7401,62.8794,62.7401,62.8794,13668.0
2019-11-11 13:10:00,67.73,67.89,67.7,67.72,17152.0,62.8887,63.0372,62.8608,62.8794,17152.0
2019-11-11 13:20:00,67.71,67.76,67.51,67.56,19038.0,62.8701,62.9165,62.6844,62.7308,19038.0
2019-11-11 13:30:00,67.56,67.64,67.51,67.64,23035.0,62.7308,62.8051,62.6844,62.8051,23035.0
2019-11-11 13:40:00,67.66,67.77,67.65,67.69,11975.0,62.8237,62.9258,62.8144,62.8515,11975.0
2019-11-11 13:50:00,67.71,67.81,67.67,67.81,8696.0,62.8701,62.963,62.833,62.963,8696.0
2019-11-11 14:00:00,67.85,67.87,67.59,67.66,21755.0,63.0001,63.0187,62.7587,62.8237,21755.0
2019-11-11 14:10:00,67.67,67.7,67.62,67.66,16479.0,62.833,62.8608,62.7865,62.8237,16479.0
2019-11-11 14:20:00,67.67,67.68,67.5,67.52,12073.0,62.833,62.8423,62.6751,62.6937,12073.0
2019-11-11 14:30:00,67.55,67.63,67.54,67.58,13748.0,62.7216,62.7958,62.7123,62.7494,13748.0
2019-11-11 14:40:00,67.59,67.69,67.59,67.6,8523.0,62.7587,62.8515,62.7587,62.768,8523.0
2019-11-11 14:50:00,67.61,67.71,67.54,67.7,8824.0,62.7773,62.8701,62.7123,62.8608,8824.0
2019-11-11 15:00:00,67.71,67.77,67.54,67.54,33207.0,62.8701,62.9258,62.7123,62.7123,33207.0
2019-11-11 15:10:00,67.56,67.62,67.48,67.48,28139.0,62.7308,62.7865,62.6566,62.6566,28139.0
2019-11-11 15:20:00,67.48,67.49,67.35,67.45,35478.0,62.6566,62.6658,62.5358,62.6287,35478.0
2019-11-11 15:30:00,67.46,67.61,67.46,67.61,29327.0,62.638,62.7773,62.638,62.7773,29327.0
2019-11-11 15:40:00,67.59,67.66,67.56,67.64,38780.0,62.7587,62.8237,62.7308,62.8051,38780.0
2019-11-11 15:50:00,67.64,67.77,67.51,67.72,103344.0,62.8051,62.9258,62.6844,62.8794,103344.0
2019-11-12 09:30:00,67.0,67.7,66.84,66.94,93483.0,62.2109,62.8608,62.0623,62.1552,93483.0
2019-11-12 09:40:00,66.97,67.47,66.91,67.16,48128.0,62.183,62.6473,62.1273,62.3594,48128.0
2019-11-12 09:50:00,67.2,67.7,67.11,67.48,50557.0,62.3966,62.8608,62.313,62.6566,50557.0
2019-11-12 10:00:00,67.52,67.61,67.39,67.48,33286.0,62.6937,62.7773,62.573,62.6566,33286.0
2019-11-12 10:10:00,67.46,67.5,67.26,67.4,15255.0,62.638,62.6751,62.4523,62.5823,15255.0
2019-11-12 10:20:00,67.44,67.5,67.34,67.49,50346.0,62.6194,62.6751,62.5266,62.6658,50346.0
2019-11-12 10:30:00,67.47,67.85,67.45,67.78,17402.0,62.6473,63.0001,62.6287,62.9351,17402.0
2019-11-12 10:40:00,67.75,67.82,67.46,67.58,22320.0,62.9073,62.9723,62.638,62.7494,22320.0
2019-11-12 10:50:00,67.49,67.51,67.06,67.06,19777.0,62.6658,62.6844,62.2666,62.2666,19777.0
2019-11-12 11:00:00,67.05,67.11,66.86,67.1,31270.0,62.2573,62.313,62.0809,62.3037,31270.0
2019-11-12 11:10:00,67.05,67.08,66.8,66.86,22502.0,62.2573,62.2851,62.0252,62.0809,22502.0
2019-11-12 11:20:00,66.9,66.9,66.63,66.64,20410.0,62.118,62.118,61.8673,61.8766,20410.0
2019-11-12 11:30:00,66.65,66.65,66.51,66.56,25155.0,61.8859,61.8859,61.7559,61.8023,25155.0
2019-11-12 11:40:00,66.54,66.59,66.36,66.45,23764.0,61.7837,61.8302,61.6166,61.7002,23764.0
2019-11-12 11:50:00,66.47,66.53,66.18,66.36,17148.0,61.7187,61.7745,61.4495,61.6166,17148.0
2019-11-12 12:00:00,66.31,66.4,66.11,66.31,20904.0,61.5702,61.6538,61.3845,61.5702,20904.0
2019-11-12 12:10:00,66.35,66.48,66.24,66.28,10744.0,61.6073,61.728,61.5052,61.5423,10744.0
2019-11-12 12:20:00,66.3,66.49,66.28,66.44,16299.0,61.5609,61.7373,61.5423,61.6909,16299.0
2019-11-12 12:30:00,66.47,66.53,66.38,66.39,39974.0,61.7187,61.7745,61.6352,61.6445,39974.0
2019-11-12 12:40:00,66.39,66.39,65.87,65.87,39803.0,61.6445,61.6445,61.1616,61.1616,39803.0
2019-11-12 12:50:00,65.9,66.1,65.87,66.01,28649.0,61.1895,61.3752,61.1616,61.2916,28649.0
2019-11-12 13:00:00,66.01,66.21,65.95,66.19,30797.0,61.2916,61.4773,61.2359,61.4588,30797.0
2019-11-12 13:10:00,66.21,66.24,66.12,66.16,16953.0,61.4773,61.5052,61.3938,61.4309,16953.0
2019-11-12 13:20:00,66.16,66.17,65.92,65.92,17815.0,61.4309,61.4402,61.2081,61.2081,17815.0
2019-11-12 13:30:00,65.92,66.01,65.9,65.97,11867.0,61.2081,61.2916,61.1895,61.2545,11867.0
2019-11-12 13:40:00,65.96,65.99,65.85,65.97,15978.0,61.2452,61.2731,61.1431,61.2545,15978.0
2019-11-12 13:50:00,65.99,66.13,65.94,66.12,12017.0,61.2731,61.4031,61.2266,61.3938,12017.0
2019-11-12 14:00:00,66.08,66.09,65.77,65.77,26280.0,61.3566,61.3659,61.0688,61.0688,26280.0
2019-11-12 14:10:00,65.82,65.82,65.37,65.37,42048.0,61.1152,61.1152,60.6974,60.6974,42048.0
2019-11-12 14:20:00,65.36,65.44,65.2,65.22,23199.0,60.6881,60.7624,60.5395,60.5581,23199.0
2019-11-12 14:30:00,65.23,65.36,65.17,65.29,24196.0,60.5674,60.6881,60.5117,60.6231,24196.0
2019-11-12 14:40:00,65.28,65.38,65.22,65.33,21848.0,60.6138,60.7067,60.5581,60.6602,21848.0
2019-11-12 14:50:00,65.32,65.34,65.11,65.17,40205.0,60.651,60.6695,60.456,60.5117,40205.0
2019-11-12 15:00:00,65.17,65.31,65.17,65.22,27888.0,60.5117,60.6417,60.5117,60.5581,27888.0
2019-11-12 15:10:00,65.23,65.24,65.09,65.16,34140.0,60.5674,60.5767,60.4374,60.5024,34140.0
2019-11-12 15:20:00,65.16,65.18,64.98,65.01,51089.0,60.5024,60.521,60.3353,60.3631,51089.0
2019-11-12 15:30:00,65.01,65.33,64.99,65.23,55325.0,60.3631,60.6602,60.3445,60.5674,55325.0
2019-11-12 15:40:00,65.23,65.3,65.15,65.24,57119.0,60.5674,60.6324,60.4931,60.5767,57119.0
2019-11-12 15:50:00,65.24,65.37,65.22,65.35,116563.0,60.5767,60.6974,60.5581,60.6788,116563.0
2019-11-13 09:30:00,63.72,64.33,63.37,64.26,114835.0,59.1653,59.7317,58.8403,59.6667,114835.0
2019-11-13 09:40:00,64.31,64.74,64.26,64.59,40589.0,59.7131,60.1124,59.6667,59.9731,40589.0
2019-11-13 09:50:00,64.58,64.75,64.4,64.66,26602.0,59.9638,60.1217,59.7967,60.0381,26602.0
2019-11-13 10:00:00,64.74,64.9,64.64,64.82,23349.0,60.1124,60.261,60.0196,60.1867,23349.0
2019-11-13 10:10:00,64.86,65.1,64.82,65.07,32568.0,60.2238,60.4467,60.1867,60.4188,32568.0
2019-11-13 10:20:00,65.05,65.1,64.54,64.62,47205.0,60.4003,60.4467,59.9267,60.001,47205.0
2019-11-13 10:30:00,64.62,64.95,64.55,64.9,19001.0,60.001,60.3074,59.936,60.261,19001.0
2019-11-13 10:40:00,64.92,65.05,64.89,64.98,34841.0,60.2795,60.4003,60.2517,60.3353,34841.0
2019-11-13 10:50:00,65.03,65.05,64.61,64.72,16268.0,60.3817,60.4003,59.9917,60.0938,16268.0
2019-11-13 11:00:00,64.7,64.97,64.7,64.87,19953.0,60.0753,60.326,60.0753,60.2331,19953.0
2019-11-13 11:10:00,64.88,65.0,64.74,65.0,17720.0,60.2424,60.3538,60.1124,60.3538,17720.0
2019-11-13 11:20:00,65.0,65.46,65.0,65.33,33414.0,60.3538,60.7809,60.3538,60.6602,33414.0
2019-11-13 11:30:00,65.34,65.47,65.31,65.31,22513.0,60.6695,60.7902,60.6417,60.6417,22513.0
2019-11-13 11:40:00,65.34,65.37,65.03,65.03,15919.0,60.6695,60.6974,60.3817,60.3817,15919.0
2019-11-13 11:50:00,65.03,65.13,65.0,65.1,10262.0,60.3817,60.4745,60.3538,60.4467,10262.0
2019-11-13 12:00:00,65.11,65.22,65.02,65.02,8312.0,60.456,60.5581,60.3724,60.3724,8312.0
2019-11-13 12:10:00,65.03,65.13,64.89,65.11,11592.0,60.3817,60.4745,60.2517,60.456,11592.0
2019-11-13 12:20:00,65.1,65.1,64.98,65.06,16671.0,60.4467,60.4467,60.3353,60.4095,16671.0
2019-11-13 12:30:00,65.05,65.24,65.04,65.23,9743.0,60.4003,60.5767,60.391,60.5674,9743.0
2019-11-13 12:40:00,65.28,65.28,65.07,65.2,16300.0,60.6138,60.6138,60.4188,60.5395,16300.0
2019-11-13 12:50:00,65.2,65.23,65.05,65.12,19668.0,60.5395,60.5674,60.4003,60.4652,19668.0
2019-11-13 13:00:00,65.14,65.23,65.08,65.08,12651.0,60.4838,60.5674,60.4281,60.4281,12651.0
2019-11-13 13:10:00,65.06,65.12,64.96,65.12,10831.0,60.4095,60.4652,60.3167,60.4652,10831.0
2019-11-13 13:20:00,65.14,65.14,64.95,64.95,12816.0,60.4838,60.4838,60.3074,60.3074,12816.0
2019-11-13 13:30:00,64.95,65.07,64.81,64.83,17262.0,60.3074,60.4188,60.1774,60.196,17262.0
2019-11-13 13:40:00,64.83,64.88,64.78,64.82,19925.0,60.196,60.2424,60.1496,60.1867,19925.0
2019-11-13 13:50:00,64.84,64.99,64.63,64.64,15422.0,60.2053,60.3445,60.0103,60.0196,15422.0
2019-11-13 14:00:00,64.69,64.74,64.61,64.71,10924.0,60.066,60.1124,59.9917,60.0846,10924.0
2019-11-13 14:10:00,64.7,64.72,64.54,64.69,23023.0,60.0753,60.0938,59.9267,60.066,23023.0
2019-11-13 14:20:00,64.67,64.75,64.63,64.65,15143.0,60.0474,60.1217,60.0103,60.0288,15143.0
2019-11-13 14:30:00,64.64,64.95,64.64,64.9,18480.0,60.0196,60.3074,60.0196,60.261,18480.0
2019-11-13 14:40:00,64.9,64.97,64.86,64.88,11494.0,60.261,60.326,60.2238,60.2424,11494.0
2019-11-13 14:50:00,64.87,65.15,64.87,64.95,30033.0,60.2331,60.4931,60.2331,60.3074,30033.0
2019-11-13 15:00:00,64.97,65.02,64.86,65.02,32309.0,60.326,60.3724,60.2238,60.3724,32309.0
2019-11-13 15:10:00,65.02,65.12,64.98,65.03,25487.0,60.3724,60.4652,60.3353,60.3817,25487.0
2019-11-13 15:20:00,65.02,65.1,65.01,65.06,25710.0,60.3724,60.4467,60.3631,60.4095,25710.0
2019-11-13 15:30:00,65.05,65.16,65.02,65.1,31968.0,60.4003,60.5024,60.3724,60.4467,31968.0
2019-11-13 15:40:00,65.11,65.33,65.11,65.22,62404.0,60.456,60.6602,60.456,60.5581,62404.0
2019-11-13 15:50:00,65.21,65.31,65.1,65.16,114805.0,60.5488,60.6417,60.4467,60.5024,114805.0
2019-11-14 09:30:00,64.37,64.89,64.12,64.76,51863.0,59.7689,60.2517,59.5367,60.131,51863.0
2019-11-14 09:40:00,64.76,64.76,64.2,64.26,26104.0,60.131,60.131,59.611,59.6667,26104.0
2019-11-14 09:50:00,64.2,64.34,64.03,64.31,34291.0,59.611,59.741,59.4532,59.7131,34291.0
2019-11-14 10:00:00,64.35,65.12,64.35,64.93,30953.0,59.7503,60.4652,59.7503,60.2888,30953.0
2019-11-14 10:10:00,64.89,65.09,64.75,64.97,20603.0,60.2517,60.4374,60.1217,60.326,20603.0
2019-11-14 10:20:00,64.96,65.25,64.87,64.96,17021.0,60.3167,60.586,60.2331,60.3167,17021.0
2019-11-14 10:30:00,64.92,65.0,64.78,64.86,21716.0,60.2795,60.3538,60.1496,60.2238,21716.0
2019-11-14 10:40:00,64.84,65.1,64.81,64.82,11842.0,60.2053,60.4467,60.1774,60.1867,11842.0
2019-11-14 10:50:00,64.82,64.9,64.58,64.62,15006.0,60.1867,60.261,59.9638,60.001,15006.0
2019-11-14 11:00:00,64.54,64.54,64.29,64.41,17243.0,59.9267,59.9267,59.6946,59.806,17243.0
2019-11-14 11:10:00,64.42,64.42,64.26,64.37,15145.0,59.8153,59.8153,59.6667,59.7689,15145.0
2019-11-14 11:20:00,64.35,64.5,64.34,64.47,17758.0,59.7503,59.8896,59.741,59.8617,17758.0
2019-11-14 11:30:00,64.5,64.52,64.4,64.4,15778.0,59.8896,59.9081,59.7967,59.7967,15778.0
2019-11-14 11:40:00,64.39,64.47,64.27,64.38,32355.0,59.7874,59.8617,59.676,59.7781,32355.0
2019-11-14 11:50:00,64.39,64.75,64.39,64.71,14588.0,59.7874,60.1217,59.7874,60.0846,14588.0
2019-11-14 12:00:00,64.74,64.75,64.44,64.44,13695.0,60.1124,60.1217,59.8339,59.8339,13695.0
2019-11-14 12:10:00,64.43,64.55,64.42,64.45,18243.0,59.8246,59.936,59.8153,59.8431,18243.0
2019-11-14 12:20:00,64.45,64.47,64.34,64.47,9999.0,59.8431,59.8617,59.741,59.8617,9999.0
2019-11-14 12:30:00,64.47,64.69,64.47,64.66,21406.0,59.8617,60.066,59.8617,60.0381,21406.0
2019-11-14 12:40:00,64.66,64.7,64.52,64.6,15070.0,60.0381,60.0753,59.9081,59.9824,15070.0
2019-11-14 12:50:00,64.63,64.68,64.56,64.67,10267.0,60.0103,60.0567,59.9453,60.0474,10267.0
2019-11-14 13:00:00,64.67,64.82,64.67,64.8,10079.0,60.0474,60.1867,60.0474,60.1681,10079.0
2019-11-14 13:10:00,64.77,64.89,64.74,64.84,10037.0,60.1403,60.2517,60.1124,60.2053,10037.0
2019-11-14 13:20:00,64.84,65.05,64.82,65.05,20198.0,60.2053,60.4003,60.1867,60.4003,20198.0
2019-11-14 13:30:00,65.06,65.07,64.86,64.86,10862.0,60.4095,60.4188,60.2238,60.2238,10862.0
2019-11-14 13:40:00,64.83,64.93,64.79,64.9,16459.0,60.196,60.2888,60.1588,60.261,16459.0
2019-11-14 13:50:00,64.9,64.94,64.73,64.86,21963.0,60.261,60.2981,60.1031,60.2238,21963.0
2019-11-14 14:00:00,64.84,64.95,64.81,64.93,10325.0,60.2053,60.3074,60.1774,60.2888,10325.0
2019-11-14 14:10:00,64.94,65.05,64.92,64.97,13468.0,60.2981,60.4003,60.2795,60.326,13468.0
2019-11-14 14:20:00,65.0,65.0,64.9,64.92,8640.0,60.3538,60.3538,60.261,60.2795,8640.0
2019-11-14 14:30:00,64.91,65.04,64.88,65.03,17618.0,60.2703,60.391,60.2424,60.3817,17618.0
2019-11-14 14:40:00,65.05,65.2,65.05,65.17,13511.0,60.4003,60.5395,60.4003,60.5117,13511.0
2019-11-14 14:50:00,65.14,65.28,65.14,65.25,11923.0,60.4838,60.6138,60.4838,60.586,11923.0
2019-11-14 15:00:00,65.26,65.4,65.24,65.4,14500.0,60.5952,60.7252,60.5767,60.7252,14500.0
2019-11-14 15:10:00,65.4,65.43,65.34,65.43,13065.0,60.7252,60.7531,60.6695,60.7531,13065.0
2019-11-14 15:20:00,65.43,65.49,65.35,65.37,23053.0,60.7531,60.8088,60.6788,60.6974,23053.0
2019-11-14 15:30:00,65.38,65.43,65.29,65.4,29660.0,60.7067,60.7531,60.6231,60.7252,29660.0
2019-11-14 15:40:00,65.41,65.47,65.39,65.44,27614.0,60.7345,60.7902,60.7159,60.7624,27614.0
2019-11-14 15:50:00,65.44,65.59,65.44,65.54,64441.0,60.7624,60.9017,60.7624,60.8552,64441.0
2019-11-15 09:30:00,66.1,67.32,66.0,67.21,79627.0,61.3752,62.508,61.2823,62.4059,79627.0
2019-11-15 09:40:00,67.24,67.37,66.71,66.71,22853.0,62.4337,62.5544,61.9416,61.9416,22853.0
2019-11-15 09:50:00,66.77,66.92,66.53,66.81,19090.0,61.9973,62.1366,61.7745,62.0344,19090.0
2019-11-15 10:00:00,66.82,67.03,66.8,66.82,16291.0,62.0437,62.2387,62.0252,62.0437,16291.0
2019-11-15 10:10:00,66.82,67.11,66.8,66.89,20440.0,62.0437,62.313,62.0252,62.1087,20440.0
2019-11-15 10:20:00,66.86,66.9,66.7,66.71,16909.0,62.0809,62.118,61.9323,61.9416,16909.0
2019-11-15 10:30:00,66.73,66.73,66.18,66.22,11298.0,61.9602,61.9602,61.4495,61.4866,11298.0
2019-11-15 10:40:00,66.22,66.34,66.17,66.34,11620.0,61.4866,61.598,61.4402,61.598,11620.0
2019-11-15 10:50:00,66.32,66.45,66.26,66.29,11831.0,61.5795,61.7002,61.5238,61.5516,11831.0
2019-11-15 11:00:00,66.26,66.7,66.26,66.58,9705.0,61.5238,61.9323,61.5238,61.8209,9705.0
2019-11-15 11:10:00,66.55,66.59,66.32,66.49,19691.0,61.793,61.8302,61.5795,61.7373,19691.0
2019-11-15 11:20:00,66.51,66.66,66.5,66.57,18096.0,61.7559,61.8952,61.7466,61.8116,18096.0
2019-11-15 11:30:00,66.57,66.7,66.31,66.31,23196.0,61.8116,61.9323,61.5702,61.5702,23196.0
2019-11-15 11:40:00,66.31,66.44,66.19,66.23,20852.0,61.5702,61.6909,61.4588,61.4959,20852.0
2019-11-15 11:50:00,66.18,66.25,66.11,66.12,15037.0,61.4495,61.5145,61.3845,61.3938,15037.0
2019-11-15 12:00:00,66.12,66.18,66.04,66.18,9986.0,61.3938,61.4495,61.3195,61.4495,9986.0
2019-11-15 12:10:00,66.21,66.34,66.17,66.27,7913.0,61.4773,61.598,61.4402,61.533,7913.0
2019-11-15 12:20:00,66.26,66.38,66.22,66.22,10177.0,61.5238,61.6352,61.4866,61.4866,10177.0
2019-11-15 12:30:00,66.24,66.25,66.09,66.11,6348.0,61.5052,61.5145,61.3659,61.3845,6348.0
2019-11-15 12:40:00,66.1,66.2,66.07,66.19,8304.0,61.3752,61.468,61.3473,61.4588,8304.0
2019-11-15 12:50:00,66.2,66.29,66.16,66.2,12549.0,61.468,61.5516,61.4309,61.468,12549.0
2019-11-15 13:00:00,66.19,66.21,66.16,66.21,6395.0,61.4588,61.4773,61.4309,61.4773,6395.0
2019-11-15 13:10:00,66.19,66.44,66.19,66.42,8216.0,61.4588,61.6909,61.4588,61.6723,8216.0
2019-11-15 13:20:00,66.4,66.46,66.38,66.43,4467.0,61.6538,61.7095,61.6352,61.6816,4467.0
2019-11-15 13:30:00,66.41,66.41,66.26,66.33,6932.0,61.663,61.663,61.5238,61.5888,6932.0
2019-11-15 13:40:00,66.33,66.35,66.27,66.28,9680.0,61.5888,61.6073,61.533,61.5423,9680.0
2019-11-15 13:50:00,66.29,66.35,66.26,66.27,6625.0,61.5516,61.6073,61.5238,61.533,6625.0
2019-11-15 14:00:00,66.25,66.27,66.17,66.2,14166.0,61.5145,61.533,61.4402,61.468,14166.0
2019-11-15 14:10:00,66.2,66.24,66.13,66.13,7104.0,61.468,61.5052,61.4031,61.4031,7104.0
2019-11-15 14:20:00,66.13,66.15,66.0,66.03,11862.0,61.4031,61.4216,61.2823,61.3102,11862.0
2019-11-15 14:30:00,66.03,66.04,65.92,65.98,7552.0,61.3102,61.3195,61.2081,61.2638,7552.0
2019-11-15 14:40:00,65.99,65.99,65.82,65.86,27701.0,61.2731,61.2731,61.1152,61.1524,27701.0
2019-11-15 14:50:00,65.86,65.88,65.76,65.83,11324.0,61.1524,61.1709,61.0595,61.1245,11324.0
2019-11-15 15:00:00,65.81,65.82,65.69,65.73,12293.0,61.1059,61.1152,60.9945,61.0316,12293.0
2019-11-15 15:10:00,65.75,65.79,65.7,65.7,12348.0,61.0502,61.0874,61.0038,61.0038,12348.0
2019-11-15 15:20:00,65.7,65.75,65.62,65.73,21741.0,61.0038,61.0502,60.9295,61.0316,21741.0
2019-11-15 15:30:00,65.73,65.87,65.67,65.83,34321.0,61.0316,61.1616,60.9759,61.1245,34321.0
2019-11-15 15:40:00,65.85,66.05,65.82,66.05,43101.0,61.1431,61.3288,61.1152,61.3288,43101.0
2019-11-15 15:50:00,66.05,66.23,65.97,66.15,123980.0,61.3288,61.4959,61.2545,61.4216,123980.0
2019-11-18 09:30:00,66.12,66.14,65.62,65.72,47174.0,61.3938,61.4123,60.9295,61.0224,47174.0
2019-11-18 09:40:00,65.83,65.84,65.24,65.3,36139.0,61.1245,61.1338,60.5767,60.6324,36139.0
2019-11-18 09:50:00,65.28,66.02,65.27,66.02,15077.0,60.6138,61.3009,60.6045,61.3009,15077.0
2019-11-18 10:00:00,66.1,66.5,66.01,66.38,16734.0,61.3752,61.7466,61.2916,61.6352,16734.0
2019-11-18 10:10:00,66.28,66.33,66.0,66.06,23557.0,61.5423,61.5888,61.2823,61.3381,23557.0
2019-11-18 10:20:00,66.05,66.2,66.0,66.2,8617.0,61.3288,61.468,61.2823,61.468,8617.0
2019-11-18 10:30:00,66.22,66.46,66.18,66.46,13203.0,61.4866,61.7095,61.4495,61.7095,13203.0
2019-11-18 10:40:00,66.41,66.56,66.31,66.53,10252.0,61.663,61.8023,61.5702,61.7745,10252.0
2019-11-18 10:50:00,66.51,66.71,66.51,66.6,12267.0,61.7559,61.9416,61.7559,61.8395,12267.0
2019-11-18 11:00:00,66.61,66.75,66.61,66.66,25460.0,61.8487,61.9787,61.8487,61.8952,25460.0
2019-11-18 11:10:00,66.66,66.84,66.66,66.8,16338.0,61.8952,62.0623,61.8952,62.0252,16338.0
2019-11-18 11:20:00,66.78,66.94,66.77,66.91,15663.0,62.0066,62.1552,61.9973,62.1273,15663.0
2019-11-18 11:30:00,66.93,66.98,66.77,66.81,20698.0,62.1459,62.1923,61.9973,62.0344,20698.0
2019-11-18 11:40:00,66.8,66.9,66.78,66.9,9115.0,62.0252,62.118,62.0066,62.118,9115.0
2019-11-18 11:50:00,66.93,67.0,66.91,66.95,16613.0,62.1459,62.2109,62.1273,62.1644,16613.0
2019-11-18 12:00:00,66.96,67.03,66.87,66.89,18393.0,62.1737,62.2387,62.0902,62.1087,18393.0
2019-11-18 12:10:00,66.88,67.04,66.88,66.98,16102.0,62.0994,62.248,62.0994,62.1923,16102.0
2019-11-18 12:20:00,66.99,67.14,66.99,67.14,13508.0,62.2016,62.3409,62.2016,62.3409,13508.0
2019-11-18 12:30:00,67.14,67.24,67.13,67.21,16514.0,62.3409,62.4337,62.3316,62.4059,16514.0
2019-11-18 12:40:00,67.22,67.26,66.95,66.95,15376.0,62.4151,62.4523,62.1644,62.1644,15376.0
2019-11-18 12:50:00,66.95,67.0,66.95,66.98,9957.0,62.1644,62.2109,62.1644,62.1923,9957.0
2019-11-18 13:00:00,66.98,66.98,66.87,66.87,16047.0,62.1923,62.1923,62.0902,62.0902,16047.0
2019-11-18 13:10:00,66.89,66.93,66.8,66.87,10014.0,62.1087,62.1459,62.0252,62.0902,10014.0
2019-11-18 13:20:00,66.86,67.03,66.84,67.0,14830.0,62.0809,62.2387,62.0623,62.2109,14830.0
2019-11-18 13:30:00,67.02,67.14,67.0,67.13,12851.0,62.2294,62.3409,62.2109,62.3316,12851.0
2019-11-18 13:40:00,67.12,67.26,67.05,67.13,36602.0,62.3223,62.4523,62.2573,62.3316,36602.0
2019-11-18 13:50:00,67.13,67.25,67.13,67.24,15345.0,62.3316,62.443,62.3316,62.4337,15345.0
2019-11-18 14:00:00,67.23,67.29,67.21,67.21,12178.0,62.4244,62.4801,62.4059,62.4059,12178.0
2019-11-18 14:10:00,67.22,67.35,67.22,67.34,8584.0,62.4151,62.5358,62.4151,62.5266,8584.0
2019-11-18 14:20:00,67.35,67.36,67.16,67.28,22557.0,62.5358,62.5451,62.3594,62.4709,22557.0
2019-11-18 14:30:00,67.27,67.3,67.25,67.3,26261.0,62.4616,62.4894,62.443,62.4894,26261.0
2019-11-18 14:40:00,67.3,67.34,67.26,67.27,17508.0,62.4894,62.5266,62.4523,62.4616,17508.0
2019-11-18 14:50:00,67.27,67.27,67.14,67.17,27550.0,62.4616,62.4616,62.3409,62.3687,27550.0
2019-11-18 15:00:00,67.16,67.19,66.92,67.02,30557.0,62.3594,62.3873,62.1366,62.2294,30557.0
2019-11-18 15:10:00,67.02,67.07,66.97,67.03,17669.0,62.2294,62.2759,62.183,62.2387,17669.0
2019-11-18 15:20:00,67.03,67.11,66.99,67.11,21188.0,62.2387,62.313,62.2016,62.313,21188.0
2019-11-18 15:30:00,67.1,67.22,67.03,67.09,43021.0,62.3037,62.4151,62.2387,62.2944,43021.0
2019-11-18 15:40:00,67.09,67.14,66.96,67.02,57288.0,62.2944,62.3409,62.1737,62.2294,57288.0
2019-11-18 15:50:00,67.02,67.19,67.0,67.1,86278.0,62.2294,62.3873,62.2109,62.3037,86278.0
2019-11-19 09:30:00,67.76,67.76,67.11,67.49,50182.0,62.9165,62.9165,62.313,62.6658,50182.0
2019-11-19 09:40:00,67.53,67.53,66.41,66.42,59865.0,62.703,62.703,61.663,61.6723,59865.0
2019-11-19 09:50:00,66.45,66.45,66.0,66.09,20633.0,61.7002,61.7002,61.2823,61.3659,20633.0
2019-11-19 10:00:00,66.09,66.25,65.92,66.0,27002.0,61.3659,61.5145,61.2081,61.2823,27002.0
2019-11-19 10:10:00,65.95,66.02,65.83,65.95,27320.0,61.2359,61.3009,61.1245,61.2359,27320.0
2019-11-19 10:20:00,65.95,66.04,65.87,65.91,14838.0,61.2359,61.3195,61.1616,61.1988,14838.0
2019-11-19 10:30:00,65.94,65.94,65.63,65.74,24445.0,61.2266,61.2266,60.9388,61.0409,24445.0
2019-11-19 10:40:00,65.77,65.91,65.64,65.67,11873.0,61.0688,61.1988,60.9481,60.9759,11873.0
2019-11-19 10:50:00,65.64,65.7,65.46,65.52,12732.0,60.9481,61.0038,60.7809,60.8367,12732.0
2019-11-19 11:00:00,65.53,65.64,65.5,65.56,7687.0,60.8459,60.9481,60.8181,60.8738,7687.0
2019-11-19 11:10:00,65.56,65.66,65.5,65.61,9134.0,60.8738,60.9666,60.8181,60.9202,9134.0
2019-11-19 11:20:00,65.6,65.97,65.6,65.84,18444.0,60.9109,61.2545,60.9109,61.1338,18444.0
2019-11-19 11:30:00,65.83,66.23,65.83,66.14,7740.0,61.1245,61.4959,61.1245,61.4123,7740.0
2019-11-19 11:40:00,66.15,66.15,65.79,65.79,7037.0,61.4216,61.4216,61.0874,61.0874,7037.0
2019-11-19 11:50:00,65.87,66.01,65.78,66.0,7430.0,61.1616,61.2916,61.0781,61.2823,7430.0
2019-11-19 12:00:00,65.96,66.01,65.55,65.85,22383.0,61.2452,61.2916,60.8645,61.1431,22383.0
2019-11-19 12:10:00,65.83,66.01,65.83,66.01,8343.0,61.1245,61.2916,61.1245,61.2916,8343.0
2019-11-19 12:20:00,65.99,65.99,65.84,65.91,9551.0,61.2731,61.2731,61.1338,61.1988,9551.0
2019-11-19 12:30:00,65.95,66.05,65.92,65.92,4883.0,61.2359,61.3288,61.2081,61.2081,4883.0
2019-11-19 12:40:00,65.93,66.07,65.9,66.07,5236.0,61.2173,61.3473,61.1895,61.3473,5236.0
2019-11-19 12:50:00,66.02,66.13,65.94,66.12,6345.0,61.3009,61.4031,61.2266,61.3938,6345.0
2019-11-19 13:00:00,66.08,66.29,66.08,66.24,8471.0,61.3566,61.5516,61.3566,61.5052,8471.0
2019-11-19 13:10:00,66.23,66.34,66.2,66.34,14750.0,61.4959,61.598,61.468,61.598,14750.0
2019-11-19 13:20:00,66.3,66.34,66.16,66.2,6356.0,61.5609,61.598,61.4309,61.468,6356.0
2019-11-19 13:30:00,66.2,66.33,66.13,66.32,7861.0,61.468,61.5888,61.4031,61.5795,7861.0
2019-11-19 13:40:00,66.26,66.28,66.2,66.23,7044.0,61.5238,61.5423,61.468,61.4959,7044.0
2019-11-19 13:50:00,66.24,66.29,66.19,66.23,7374.0,61.5052,61.5516,61.4588,61.4959,7374.0
2019-11-19 14:00:00,66.22,66.39,66.22,66.25,5275.0,61.4866,61.6445,61.4866,61.5145,5275.0
2019-11-19 14:10:00,66.24,66.31,66.2,66.25,11703.0,61.5052,61.5702,61.468,61.5145,11703.0
2019-11-19 14:20:00,66.26,66.47,66.26,66.41,8242.0,61.5238,61.7187,61.5238,61.663,8242.0
2019-11-19 14:30:00,66.41,66.56,66.41,66.47,8900.0,61.663,61.8023,61.663,61.7187,8900.0
2019-11-19 14:40:00,66.47,66.66,66.44,66.58,18310.0,61.7187,61.8952,61.6909,61.8209,18310.0
2019-11-19 14:50:00,66.58,66.6,66.32,66.42,10447.0,61.8209,61.8395,61.5795,61.6723,10447.0
2019-11-19 15:00:00,66.39,66.52,66.39,66.44,9937.0,61.6445,61.7652,61.6445,61.6909,9937.0
2019-11-19 15:10:00,66.41,66.5,66.39,66.42,11958.0,61.663,61.7466,61.6445,61.6723,11958.0
2019-11-19 15:20:00,66.42,66.5,66.41,66.48,12275.0,61.6723,61.7466,61.663,61.728,12275.0
2019-11-19 15:30:00,66.49,66.72,66.47,66.65,19210.0,61.7373,61.9509,61.7187,61.8859,19210.0
2019-11-19 15:40:00,66.66,66.72,66.58,66.61,32779.0,61.8952,61.9509,61.8209,61.8487,32779.0
2019-11-19 15:50:00,66.6,66.6,66.41,66.43,70402.0,61.8395,61.8395,61.663,61.6816,70402.0
2019-11-20 09:30:00,65.71,65.9,64.81,64.95,69002.0,61.0131,61.1895,60.1774,60.3074,69002.0
2019-11-20 09:40:00,64.92,65.41,64.83,65.33,46002.0,60.2795,60.7345,60.196,60.6602,46002.0
2019-11-20 09:50:00,65.44,65.45,65.16,65.32,31730.0,60.7624,60.7717,60.5024,60.651,31730.0
2019-11-20 10:00:00,65.32,65.47,65.0,65.09,30899.0,60.651,60.7902,60.3538,60.4374,30899.0
2019-11-20 10:10:00,65.07,65.1,64.76,64.85,31445.0,60.4188,60.4467,60.131,60.2145,31445.0
2019-11-20 10:20:00,64.83,65.0,64.74,64.95,25833.0,60.196,60.3538,60.1124,60.3074,25833.0
2019-11-20 10:30:00,64.99,65.26,64.95,65.12,67111.0,60.3445,60.5952,60.3074,60.4652,67111.0
2019-11-20 10:40:00,65.11,65.38,64.89,65.38,13644.0,60.456,60.7067,60.2517,60.7067,13644.0
2019-11-20 10:50:00,65.37,65.51,65.34,65.4,35686.0,60.6974,60.8274,60.6695,60.7252,35686.0
2019-11-20 11:00:00,65.36,65.66,65.36,65.61,60790.0,60.6881,60.9666,60.6881,60.9202,60790.0
2019-11-20 11:10:00,65.59,65.82,65.5,65.73,28154.0,60.9017,61.1152,60.8181,61.0316,28154.0
2019-11-20 11:20:00,65.74,66.04,65.74,65.93,28696.0,61.0409,61.3195,61.0409,61.2173,28696.0
2019-11-20 11:30:00,65.93,66.25,65.9,66.05,37009.0,61.2173,61.5145,61.1895,61.3288,37009.0
2019-11-20 11:40:00,66.03,66.25,66.01,66.2,59449.0,61.3102,61.5145,61.2916,61.468,59449.0
2019-11-20 11:50:00,66.17,66.29,66.11,66.11,20641.0,61.4402,61.5516,61.3845,61.3845,20641.0
2019-11-20 12:00:00,66.09,66.23,66.09,66.17,13047.0,61.3659,61.4959,61.3659,61.4402,13047.0
2019-11-20 12:10:00,66.17,66.28,66.07,66.25,18929.0,61.4402,61.5423,61.3473,61.5145,18929.0
2019-11-20 12:20:00,66.27,66.41,66.25,66.38,17758.0,61.533,61.663,61.5145,61.6352,17758.0
2019-11-20 12:30:00,66.39,66.54,66.3,66.31,29648.0,61.6445,61.7837,61.5609,61.5702,29648.0
2019-11-20 12:40:00,66.3,66.36,66.23,66.25,9804.0,61.5609,61.6166,61.4959,61.5145,9804.0
2019-11-20 12:50:00,66.24,66.25,65.56,65.8,19044.0,61.5052,61.5145,60.8738,61.0966,19044.0
2019-11-20 13:00:00,65.81,65.85,65.3,65.3,9312.0,61.1059,61.1431,60.6324,60.6324,9312.0
2019-11-20 13:10:00,65.23,65.45,65.08,65.1,15915.0,60.5674,60.7717,60.4281,60.4467,15915.0
2019-11-20 13:20:00,65.12,65.39,65.07,65.34,16838.0,60.4652,60.7159,60.4188,60.6695,16838.0
2019-11-20 13:30:00,65.28,65.37,65.17,65.18,12963.0,60.6138,60.6974,60.5117,60.521,12963.0
2019-11-20 13:40:00,65.22,65.49,65.18,65.49,18522.0,60.5581,60.8088,60.521,60.8088,18522.0
2019-11-20 13:50:00,65.52,65.69,65.42,65.55,16771.0,60.8367,60.9945,60.7438,60.8645,16771.0
2019-11-20 14:00:00,65.55,65.71,65.48,65.48,16140.0,60.8645,61.0131,60.7995,60.7995,16140.0
2019-11-20 14:10:00,65.45,65.47,65.18,65.3,74071.0,60.7717,60.7902,60.521,60.6324,74071.0
2019-11-20 14:20:00,65.3,65.32,65.13,65.21,17831.0,60.6324,60.651,60.4745,60.5488,17831.0
2019-11-20 14:30:00,65.2,65.25,65.16,65.17,19138.0,60.5395,60.586,60.5024,60.5117,19138.0
2019-11-20 14:40:00,65.18,65.32,65.16,65.27,16528.0,60.521,60.651,60.5024,60.6045,16528.0
2019-11-20 14:50:00,65.27,65.29,65.12,65.14,14834.0,60.6045,60.6231,60.4652,60.4838,14834.0
2019-11-20 15:00:00,65.14,65.18,65.05,65.17,12602.0,60.4838,60.521,60.4003,60.5117,12602.0
2019-11-20 15:10:00,65.17,65.33,65.17,65.25,15532.0,60.5117,60.6602,60.5117,60.586,15532.0
2019-11-20 15:20:00,65.26,65.45,65.22,65.31,21540.0,60.5952,60.7717,60.5581,60.6417,21540.0
2019-11-20 15:30:00,65.28,65.29,65.19,65.19,17879.0,60.6138,60.6231,60.5302,60.5302,17879.0
2019-11-20 15:40:00,65.19,65.29,65.19,65.23,24191.0,60.5302,60.6231,60.5302,60.5674,24191.0
2019-11-20 15:50:00,65.23,65.23,65.03,65.08,82512.0,60.5674,60.5674,60.3817,60.4281,82512.0
2019-11-21 09:30:00,65.29,65.29,64.8,65.11,31670.0,60.6231,60.6231,60.1681,60.456,31670.0
2019-11-21 09:40:00,65.14,65.89,65.14,65.89,25070.0,60.4838,61.1802,60.4838,61.1802,25070.0
2019-11-21 09:50:00,65.97,66.24,65.87,65.98,23808.0,61.2545,61.5052,61.1616,61.2638,23808.0
2019-11-21 10:00:00,65.92,66.01,65.77,65.94,25101.0,61.2081,61.2916,61.0688,61.2266,25101.0
2019-11-21 10:10:00,65.98,65.98,65.4,65.4,19475.0,61.2638,61.2638,60.7252,60.7252,19475.0
2019-11-21 10:20:00,65.37,65.47,65.15,65.42,7141.0,60.6974,60.7902,60.4931,60.7438,7141.0
2019-11-21 10:30:00,65.39,65.46,64.93,65.1,51523.0,60.7159,60.7809,60.2888,60.4467,51523.0
2019-11-21 10:40:00,65.14,65.39,65.13,65.38,7153.0,60.4838,60.7159,60.4745,60.7067,7153.0
2019-11-21 10:50:00,65.34,65.36,65.02,65.13,13958.0,60.6695,60.6881,60.3724,60.4745,13958.0
2019-11-21 11:00:00,65.13,65.28,64.94,64.94,5725.0,60.4745,60.6138,60.2981,60.2981,5725.0
2019-11-21 11:10:00,64.85,64.87,64.57,64.64,15026.0,60.2145,60.2331,59.9546,60.0196,15026.0
2019-11-21 11:20:00,64.7,65.0,64.68,64.89,9637.0,60.0753,60.3538,60.0567,60.2517,9637.0
2019-11-21 11:30:00,64.89,64.93,64.75,64.78,12163.0,60.2517,60.2888,60.1217,60.1496,12163.0
2019-11-21 11:40:00,64.77,64.8,64.53,64.58,30853.0,60.1403,60.1681,59.9174,59.9638,30853.0
2019-11-21 11:50:00,64.59,64.66,64.55,64.62,11768.0,59.9731,60.0381,59.936,60.001,11768.0
2019-11-21 12:00:00,64.62,64.79,64.61,64.75,8641.0,60.001,60.1588,59.9917,60.1217,8641.0
2019-11-21 12:10:00,64.74,64.98,64.7,64.98,21015.0,60.1124,60.3353,60.0753,60.3353,21015.0
2019-11-21 12:20:00,64.95,65.04,64.83,64.84,11243.0,60.3074,60.391,60.196,60.2053,11243.0
2019-11-21 12:30:00,64.75,64.85,64.74,64.83,5252.0,60.1217,60.2145,60.1124,60.196,5252.0
2019-11-21 12:40:00,64.81,65.12,64.81,65.06,6219.0,60.1774,60.4652,60.1774,60.4095,6219.0
2019-11-21 12:50:00,65.06,65.08,64.93,65.06,4670.0,60.4095,60.4281,60.2888,60.4095,4670.0
2019-11-21 13:00:00,65.06,65.15,64.98,65.12,9604.0,60.4095,60.4931,60.3353,60.4652,9604.0
2019-11-21 13:10:00,65.14,65.18,65.11,65.16,3676.0,60.4838,60.521,60.456,60.5024,3676.0
2019-11-21 13:20:00,65.14,65.22,65.11,65.2,6844.0,60.4838,60.5581,60.456,60.5395,6844.0
2019-11-21 13:30:00,65.22,65.22,65.1,65.15,15829.0,60.5581,60.5581,60.4467,60.4931,15829.0
2019-11-21 13:40:00,65.15,65.15,64.93,64.94,15653.0,60.4931,60.4931,60.2888,60.2981,15653.0
2019-11-21 13:50:00,65.0,65.09,64.94,64.96,8206.0,60.3538,60.4374,60.2981,60.3167,8206.0
2019-11-21 14:00:00,64.95,64.96,64.8,64.95,13424.0,60.3074,60.3167,60.1681,60.3074,13424.0
2019-11-21 14:10:00,64.93,65.1,64.91,65.1,4202.0,60.2888,60.4467,60.2703,60.4467,4202.0
2019-11-21 14:20:00,65.12,65.13,65.0,65.0,8393.0,60.4652,60.4745,60.3538,60.3538,8393.0
2019-11-21 14:30:00,64.98,65.08,64.96,65.08,6636.0,60.3353,60.4281,60.3167,60.4281,6636.0
2019-11-21 14:40:00,65.07,65.09,65.01,65.09,7030.0,60.4188,60.4374,60.3631,60.4374,7030.0
2019-11-21 14:50:00,65.06,65.09,64.91,64.95,8415.0,60.4095,60.4374,60.2703,60.3074,8415.0
2019-11-21 15:00:00,64.93,64.99,64.66,64.72,16699.0,60.2888,60.3445,60.0381,60.0938,16699.0
2019-11-21 15:10:00,64.74,64.81,64.68,64.78,9241.0,60.1124,60.1774,60.0567,60.1496,9241.0
2019-11-21 15:20:00,64.79,64.84,64.59,64.6,47568.0,60.1588,60.2053,59.9731,59.9824,47568.0
2019-11-21 15:30:00,64.6,64.71,64.58,64.69,50998.0,59.9824,60.0846,59.9638,60.066,50998.0
2019-11-21 15:40:00,64.69,65.18,64.69,65.14,243927.0,60.066,60.521,60.066,60.4838,243927.0
2019-11-21 15:50:00,65.12,65.4,65.04,65.13,220201.0,60.4652,60.7252,60.391,60.4745,220201.0
2019-11-22 09:30:00,64.11,64.84,63.75,64.7,101180.0,59.5274,60.2053,59.1932,60.0753,101180.0
2019-11-22 09:40:00,64.64,65.0,64.37,65.0,45493.0,60.0196,60.3538,59.7689,60.3538,45493.0
2019-11-22 09:50:00,65.12,65.41,64.83,64.83,29501.0,60.4652,60.7345,60.196,60.196,29501.0
2019-11-22 10:00:00,64.86,65.42,64.86,65.15,15341.0,60.2238,60.7438,60.2238,60.4931,15341.0
2019-11-22 10:10:00,65.17,65.32,64.91,65.19,17450.0,60.5117,60.651,60.2703,60.5302,17450.0
2019-11-22 10:20:00,65.2,65.46,65.14,65.18,26535.0,60.5395,60.7809,60.4838,60.521,26535.0
2019-11-22 10:30:00,65.03,65.31,65.02,65.23,23901.0,60.3817,60.6417,60.3724,60.5674,23901.0
2019-11-22 10:40:00,65.29,65.42,65.15,65.17,8906.0,60.6231,60.7438,60.4931,60.5117,8906.0
2019-11-22 10:50:00,65.1,65.27,64.95,64.95,8508.0,60.4467,60.6045,60.3074,60.3074,8508.0
2019-11-22 11:00:00,64.95,64.99,64.72,64.99,9941.0,60.3074,60.3445,60.0938,60.3445,9941.0
2019-11-22 11:10:00,64.97,65.13,64.85,64.85,7373.0,60.326,60.4745,60.2145,60.2145,7373.0
2019-11-22 11:20:00,64.97,65.18,64.97,65.15,6079.0,60.326,60.521,60.326,60.4931,6079.0
2019-11-22 11:30:00,65.1,65.12,64.96,65.1,6207.0,60.4467,60.4652,60.3167,60.4467,6207.0
2019-11-22 11:40:00,65.1,65.16,65.05,65.06,19008.0,60.4467,60.5024,60.4003,60.4095,19008.0
2019-11-22 11:50:00,65.07,65.28,65.06,65.15,6118.0,60.4188,60.6138,60.4095,60.4931,6118.0
2019-11-22 12:00:00,65.2,65.3,65.19,65.27,7740.0,60.5395,60.6324,60.5302,60.6045,7740.0
2019-11-22 12:10:00,65.25,65.3,65.12,65.2,41637.0,60.586,60.6324,60.4652,60.5395,41637.0
2019-11-22 12:20:00,65.24,65.25,65.04,65.11,11522.0,60.5767,60.586,60.391,60.456,11522.0
2019-11-22 12:30:00,65.1,65.18,65.03,65.06,8007.0,60.4467,60.521,60.3817,60.4095,8007.0
2019-11-22 12:40:00,65.07,65.11,64.99,65.04,9467.0,60.4188,60.456,60.3445,60.391,9467.0
2019-11-22 12:50:00,65.0,65.13,64.99,65.0,9003.0,60.3538,60.4745,60.3445,60.3538,9003.0
2019-11-22 13:00:00,65.0,65.04,64.97,64.98,9720.0,60.3538,60.391,60.326,60.3353,9720.0
2019-11-22 13:10:00,64.98,65.01,64.9,65.01,6194.0,60.3353,60.3631,60.261,60.3631,6194.0
2019-11-22 13:20:00,65.0,65.03,64.97,65.03,6739.0,60.3538,60.3817,60.326,60.3817,6739.0
2019-11-22 13:30:00,65.01,65.01,64.94,64.96,9056.0,60.3631,60.3631,60.2981,60.3167,9056.0
2019-11-22 13:40:00,64.97,64.98,64.8,64.83,6555.0,60.326,60.3353,60.1681,60.196,6555.0
2019-11-22 13:50:00,64.81,64.82,64.63,64.73,10712.0,60.1774,60.1867,60.0103,60.1031,10712.0
2019-11-22 14:00:00,64.75,64.76,64.67,64.76,20915.0,60.1217,60.131,60.0474,60.131,20915.0
2019-11-22 14:10:00,64.77,64.81,64.7,64.77,12244.0,60.1403,60.1774,60.0753,60.1403,12244.0
2019-11-22 14:20:00,64.77,64.8,64.67,64.72,31731.0,60.1403,60.1681,60.0474,60.0938,31731.0
2019-11-22 14:30:00,64.7,64.72,64.61,64.66,11188.0,60.0753,60.0938,59.9917,60.0381,11188.0
2019-11-22 14:40:00,64.64,64.69,64.61,64.66,34359.0,60.0196,60.066,59.9917,60.0381,34359.0
2019-11-22 14:50:00,64.66,64.69,64.57,64.63,11943.0,60.0381,60.066,59.9546,60.0103,11943.0
2019-11-22 15:00:00,64.65,64.68,64.61,64.62,9502.0,60.0288,60.0567,59.9917,60.001,9502.0
2019-11-22 15:10:00,64.63,64.73,64.62,64.67,65812.0,60.0103,60.1031,60.001,60.0474,65812.0
2019-11-22 15:20:00,64.67,64.8,64.63,64.79,22921.0,60.0474,60.1681,60.0103,60.1588,22921.0
2019-11-22 15:30:00,64.79,64.84,64.77,64.81,9945.0,60.1588,60.2053,60.1403,60.1774,9945.0
2019-11-22 15:40:00,64.81,64.82,64.71,64.75,20043.0,60.1774,60.1867,60.0846,60.1217,20043.0
2019-11-22 15:50:00,64.73,64.92,64.68,64.9,179649.0,60.1031,60.2795,60.0567,60.261,179649.0
2019-11-25 09:30:00,65.11,65.41,64.66,64.91,37951.0,60.456,60.7345,60.0381,60.2703,37951.0
2019-11-25 09:40:00,64.95,65.23,64.84,65.11,12211.0,60.3074,60.5674,60.2053,60.456,12211.0
2019-11-25 09:50:00,65.1,65.38,65.07,65.23,38434.0,60.4467,60.7067,60.4188,60.5674,38434.0
2019-11-25 10:00:00,65.16,65.36,65.05,65.36,11895.0,60.5024,60.6881,60.4003,60.6881,11895.0
2019-11-25 10:10:00,65.37,65.63,65.2,65.61,24970.0,60.6974,60.9388,60.5395,60.9202,24970.0
2019-11-25 10:20:00,65.62,65.9,65.61,65.89,14222.0,60.9295,61.1895,60.9202,61.1802,14222.0
2019-11-25 10:30:00,65.88,65.88,65.43,65.46,65919.0,61.1709,61.1709,60.7531,60.7809,65919.0
2019-11-25 10:40:00,65.43,65.63,65.34,65.6,38214.0,60.7531,60.9388,60.6695,60.9109,38214.0
2019-11-25 10:50:00,65.59,65.6,65.4,65.42,13113.0,60.9017,60.9109,60.7252,60.7438,13113.0
2019-11-25 11:00:00,65.44,65.51,65.23,65.27,16457.0,60.7624,60.8274,60.5674,60.6045,16457.0
2019-11-25 11:10:00,65.27,65.42,65.25,65.35,11207.0,60.6045,60.7438,60.586,60.6788,11207.0
2019-11-25 11:20:00,65.33,65.56,65.19,65.23,15540.0,60.6602,60.8738,60.5302,60.5674,15540.0
2019-11-25 11:30:00,65.26,65.26,64.95,65.0,13655.0,60.5952,60.5952,60.3074,60.3538,13655.0
2019-11-25 11:40:00,65.01,65.04,64.97,65.0,9730.0,60.3631,60.391,60.326,60.3538,9730.0
2019-11-25 11:50:00,64.99,65.03,64.95,64.98,13585.0,60.3445,60.3817,60.3074,60.3353,13585.0
2019-11-25 12:00:00,64.97,65.03,64.84,64.84,10697.0,60.326,60.3817,60.2053,60.2053,10697.0
2019-11-25 12:10:00,64.83,64.86,64.76,64.82,8819.0,60.196,60.2238,60.131,60.1867,8819.0
2019-11-25 12:20:00,64.86,64.99,64.71,64.75,22679.0,60.2238,60.3445,60.0846,60.1217,22679.0
2019-11-25 12:30:00,64.75,65.01,64.73,64.97,6434.0,60.1217,60.3631,60.1031,60.326,6434.0
2019-11-25 12:40:00,65.0,65.0,64.88,64.95,4492.0,60.3538,60.3538,60.2424,60.3074,4492.0
2019-11-25 12:50:00,64.97,65.01,64.89,64.89,12224.0,60.326,60.3631,60.2517,60.2517,12224.0
2019-11-25 13:00:00,64.92,65.04,64.88,64.9,21491.0,60.2795,60.391,60.2424,60.261,21491.0
2019-11-25 13:10:00,64.92,65.18,64.9,65.14,8167.0,60.2795,60.521,60.261,60.4838,8167.0
2019-11-25 13:20:00,65.17,65.17,65.01,65.1,15996.0,60.5117,60.5117,60.3631,60.4467,15996.0
2019-11-25 13:30:00,65.1,65.2,65.06,65.14,26488.0,60.4467,60.5395,60.4095,60.4838,26488.0
2019-11-25 13:40:00,65.09,65.21,65.03,65.19,7102.0,60.4374,60.5488,60.3817,60.5302,7102.0
2019-11-25 13:50:00,65.19,65.29,65.17,65.19,10222.0,60.5302,60.6231,60.5117,60.5302,10222.0
2019-11-25 14:00:00,65.18,65.22,65.08,65.13,13430.0,60.521,60.5581,60.4281,60.4745,13430.0
2019-11-25 14:10:00,65.11,65.21,65.08,65.12,4852.0,60.456,60.5488,60.4281,60.4652,4852.0
2019-11-25 14:20:00,65.1,65.22,65.1,65.2,9602.0,60.4467,60.5581,60.4467,60.5395,9602.0
2019-11-25 14:30:00,65.2,65.2,65.06,65.09,19536.0,60.5395,60.5395,60.4095,60.4374,19536.0
2019-11-25 14:40:00,65.09,65.11,64.96,64.98,28095.0,60.4374,60.456,60.3167,60.3353,28095.0
2019-11-25 14:50:00,64.99,65.01,64.9,64.93,13533.0,60.3445,60.3631,60.261,60.2888,13533.0
2019-11-25 15:00:00,64.92,64.97,64.85,64.94,14805.0,60.2795,60.326,60.2145,60.2981,14805.0
2019-11-25 15:10:00,64.95,64.97,64.86,64.87,9943.0,60.3074,60.326,60.2238,60.2331,9943.0
2019-11-25 15:20:00,64.9,65.02,64.89,65.01,22870.0,60.261,60.3724,60.2517,60.3631,22870.0
2019-11-25 15:30:00,65.01,65.06,64.82,64.91,29243.0,60.3631,60.4095,60.1867,60.2703,29243.0
2019-11-25 15:40:00,64.9,65.19,64.9,65.14,35361.0,60.261,60.5302,60.261,60.4838,35361.0
2019-11-25 15:50:00,65.13,65.18,65.04,65.13,74795.0,60.4745,60.521,60.391,60.4745,74795.0
2019-11-26 09:30:00,65.15,65.38,64.32,64.73,59551.0,60.4931,60.7067,59.7224,60.1031,59551.0
2019-11-26 09:40:00,64.6,65.25,64.6,65.25,19100.0,59.9824,60.586,59.9824,60.586,19100.0
2019-11-26 09:50:00,65.3,65.68,65.23,65.68,25601.0,60.6324,60.9852,60.5674,60.9852,25601.0
2019-11-26 10:00:00,65.72,65.78,65.37,65.62,100446.0,61.0224,61.0781,60.6974,60.9295,100446.0
2019-11-26 10:10:00,65.55,65.74,65.49,65.57,84540.0,60.8645,61.0409,60.8088,60.8831,84540.0
2019-11-26 10:20:00,65.54,65.59,65.14,65.2,33808.0,60.8552,60.9017,60.4838,60.5395,33808.0
2019-11-26 10:30:00,65.22,65.25,65.0,65.02,6816.0,60.5581,60.586,60.3538,60.3724,6816.0
2019-11-26 10:40:00,65.03,65.24,65.03,65.1,21768.0,60.3817,60.5767,60.3817,60.4467,21768.0
2019-11-26 10:50:00,65.08,65.11,64.96,65.0,36350.0,60.4281,60.456,60.3167,60.3538,36350.0
2019-11-26 11:00:00,64.98,65.37,64.94,65.34,49882.0,60.3353,60.6974,60.2981,60.6695,49882.0
2019-11-26 11:10:00,65.36,65.53,65.28,65.33,33594.0,60.6881,60.8459,60.6138,60.6602,33594.0
2019-11-26 11:20:00,65.33,65.43,65.3,65.33,15068.0,60.6602,60.7531,60.6324,60.6602,15068.0
2019-11-26 11:30:00,65.34,65.45,65.29,65.45,18941.0,60.6695,60.7717,60.6231,60.7717,18941.0
2019-11-26 11:40:00,65.44,65.55,65.44,65.48,15277.0,60.7624,60.8645,60.7624,60.7995,15277.0
2019-11-26 11:50:00,65.5,65.53,65.3,65.34,22511.0,60.8181,60.8459,60.6324,60.6695,22511.0
2019-11-26 12:00:00,65.34,65.46,65.34,65.44,8150.0,60.6695,60.7809,60.6695,60.7624,8150.0
2019-11-26 12:10:00,65.45,65.54,65.38,65.5,14562.0,60.7717,60.8552,60.7067,60.8181,14562.0
2019-11-26 12:20:00,65.48,65.52,65.38,65.42,11418.0,60.7995,60.8367,60.7067,60.7438,11418.0
2019-11-26 12:30:00,65.43,65.5,65.4,65.41,11150.0,60.7531,60.8181,60.7252,60.7345,11150.0
2019-11-26 12:40:00,65.41,65.42,65.38,65.4,8601.0,60.7345,60.7438,60.7067,60.7252,8601.0
2019-11-26 12:50:00,65.4,65.45,65.37,65.43,7873.0,60.7252,60.7717,60.6974,60.7531,7873.0
2019-11-26 13:00:00,65.44,65.52,65.4,65.4,19463.0,60.7624,60.8367,60.7252,60.7252,19463.0
2019-11-26 13:10:00,65.41,65.44,65.31,65.42,6075.0,60.7345,60.7624,60.6417,60.7438,6075.0
2019-11-26 13:20:00,65.42,65.47,65.29,65.31,8215.0,60.7438,60.7902,60.6231,60.6417,8215.0
2019-11-26 13:30:00,65.3,65.3,65.18,65.26,10404.0,60.6324,60.6324,60.521,60.5952,10404.0
2019-11-26 13:40:00,65.25,65.33,65.22,65.29,11919.0,60.586,60.6602,60.5581,60.6231,11919.0
2019-11-26 13:50:00,65.29,65.29,65.19,65.2,8128.0,60.6231,60.6231,60.5302,60.5395,8128.0
2019-11-26 14:00:00,65.23,65.28,65.22,65.25,11268.0,60.5674,60.6138,60.5581,60.586,11268.0
2019-11-26 14:10:00,65.24,65.43,65.23,65.4,12583.0,60.5767,60.7531,60.5674,60.7252,12583.0
2019-11-26 14:20:00,65.4,65.41,65.28,65.3,9086.0,60.7252,60.7345,60.6138,60.6324,9086.0
2019-11-26 14:30:00,65.29,65.39,65.28,65.36,11796.0,60.6231,60.7159,60.6138,60.6881,11796.0
2019-11-26 14:40:00,65.38,65.41,65.32,65.4,11665.0,60.7067,60.7345,60.651,60.7252,11665.0
2019-11-26 14:50:00,65.38,65.46,65.37,65.38,16293.0,60.7067,60.7809,60.6974,60.7067,16293.0
2019-11-26 15:00:00,65.38,65.41,65.29,65.39,13203.0,60.7067,60.7345,60.6231,60.7159,13203.0
2019-11-26 15:10:00,65.38,65.4,65.28,65.4,9562.0,60.7067,60.7252,60.6138,60.7252,9562.0
2019-11-26 15:20:00,65.4,65.46,65.33,65.36,11861.0,60.7252,60.7809,60.6602,60.6881,11861.0
2019-11-26 15:30:00,65.35,65.46,65.35,65.4,24616.0,60.6788,60.7809,60.6788,60.7252,24616.0
2019-11-26 15:40:00,65.4,65.52,65.38,65.48,45467.0,60.7252,60.8367,60.7067,60.7995,45467.0
2019-11-26 15:50:00,65.5,65.71,65.48,65.59,132327.0,60.8181,61.0131,60.7995,60.9017,132327.0
2019-11-27 09:30:00,65.73,65.73,65.19,65.37,29508.0,61.0316,61.0316,60.5302,60.6974,29508.0
2019-11-27 09:40:00,65.45,65.94,65.4,65.73,13513.0,60.7717,61.2266,60.7252,61.0316,13513.0
2019-11-27 09:50:00,65.67,65.81,65.6,65.81,22118.0,60.9759,61.1059,60.9109,61.1059,22118.0
2019-11-27 10:00:00,65.72,65.81,65.53,65.57,20809.0,61.0224,61.1059,60.8459,60.8831,20809.0
2019-11-27 10:10:00,65.6,65.61,65.22,65.33,11905.0,60.9109,60.9202,60.5581,60.6602,11905.0
2019-11-27 10:20:00,65.32,65.37,65.26,65.28,7159.0,60.651,60.6974,60.5952,60.6138,7159.0
2019-11-27 10:30:00,65.3,65.51,65.22,65.28,8286.0,60.6324,60.8274,60.5581,60.6138,8286.0
2019-11-27 10:40:00,65.32,65.32,65.09,65.14,12677.0,60.651,60.651,60.4374,60.4838,12677.0
2019-11-27 10:50:00,65.14,65.34,65.12,65.3,13404.0,60.4838,60.6695,60.4652,60.6324,13404.0
2019-11-27 11:00:00,65.3,65.33,65.15,65.33,9262.0,60.6324,60.6602,60.4931,60.6602,9262.0
2019-11-27 11:10:00,65.32,65.32,65.18,65.24,13568.0,60.651,60.651,60.521,60.5767,13568.0
2019-11-27 11:20:00,65.24,65.3,65.18,65.26,10001.0,60.5767,60.6324,60.521,60.5952,10001.0
2019-11-27 11:30:00,65.27,65.29,65.0,65.11,30415.0,60.6045,60.6231,60.3538,60.456,30415.0
2019-11-27 11:40:00,65.11,65.15,65.02,65.07,9234.0,60.456,60.4931,60.3724,60.4188,9234.0
2019-11-27 11:50:00,65.07,65.07,64.89,64.91,5640.0,60.4188,60.4188,60.2517,60.2703,5640.0
2019-11-27 12:00:00,64.9,64.98,64.75,64.76,13873.0,60.261,60.3353,60.1217,60.131,13873.0
2019-11-27 12:10:00,64.74,65.28,64.74,65.18,6241.0,60.1124,60.6138,60.1124,60.521,6241.0
2019-11-27 12:20:00,65.17,65.35,65.16,65.3,8820.0,60.5117,60.6788,60.5024,60.6324,8820.0
2019-11-27 12:30:00,65.32,65.32,65.13,65.23,3024.0,60.651,60.651,60.4745,60.5674,3024.0
2019-11-27 12:40:00,65.23,65.25,65.13,65.16,11249.0,60.5674,60.586,60.4745,60.5024,11249.0
2019-11-27 12:50:00,65.16,65.24,65.16,65.2,3044.0,60.5024,60.5767,60.5024,60.5395,3044.0
2019-11-27 13:00:00,65.18,65.25,65.17,65.24,4747.0,60.521,60.586,60.5117,60.5767,4747.0
2019-11-27 13:10:00,65.27,65.43,65.26,65.42,3803.0,60.6045,60.7531,60.5952,60.7438,3803.0
2019-11-27 13:20:00,65.46,65.48,65.39,65.47,7491.0,60.7809,60.7995,60.7159,60.7902,7491.0
2019-11-27 13:30:00,65.47,65.5,65.44,65.49,5562.0,60.7902,60.8181,60.7624,60.8088,5562.0
2019-11-27 13:40:00,65.47,65.58,65.47,65.58,14582.0,60.7902,60.8924,60.7902,60.8924,14582.0
2019-11-27 13:50:00,65.58,65.73,65.53,65.7,91740.0,60.8924,61.0316,60.8459,61.0038,91740.0
2019-11-27 14:00:00,65.67,65.86,65.57,65.67,76005.0,60.9759,61.1524,60.8831,60.9759,76005.0
2019-11-27 14:10:00,65.67,65.72,65.51,65.51,8392.0,60.9759,61.0224,60.8274,60.8274,8392.0
2019-11-27 14:20:00,65.5,65.61,65.48,65.56,13619.0,60.8181,60.9202,60.7995,60.8738,13619.0
2019-11-27 14:30:00,65.57,65.57,65.46,65.49,6412.0,60.8831,60.8831,60.7809,60.8088,6412.0
2019-11-27 14:40:00,65.48,65.56,65.46,65.51,8508.0,60.7995,60.8738,60.7809,60.8274,8508.0
2019-11-27 14:50:00,65.52,65.61,65.49,65.57,10535.0,60.8367,60.9202,60.8088,60.8831,10535.0
2019-11-27 15:00:00,65.57,65.59,65.52,65.57,10924.0,60.8831,60.9017,60.8367,60.8831,10924.0
2019-11-27 15:10:00,65.55,65.64,65.5,65.63,12394.0,60.8645,60.9481,60.8181,60.9388,12394.0
2019-11-27 15:20:00,65.62,65.66,65.58,65.65,13361.0,60.9295,60.9666,60.8924,60.9574,13361.0
2019-11-27 15:30:00,65.65,65.74,65.64,65.67,27550.0,60.9574,61.0409,60.9481,60.9759,27550.0
2019-11-27 15:40:00,65.67,65.74,65.58,65.65,28690.0,60.9759,61.0409,60.8924,60.9574,28690.0
2019-11-27 15:50:00,65.65,65.66,65.49,65.51,58239.0,60.9574,60.9666,60.8088,60.8274,58239.0
2019-11-29 09:30:00,65.32,65.34,64.91,65.15,37887.0,60.651,60.6695,60.2703,60.4931,37887.0
2019-11-29 09:40:00,65.08,65.19,64.92,65.14,16939.0,60.4281,60.5302,60.2795,60.4838,16939.0
2019-11-29 09:50:00,65.14,65.64,65.14,65.58,15826.0,60.4838,60.9481,60.4838,60.8924,15826.0
2019-11-29 10:00:00,65.58,65.58,65.34,65.47,15110.0,60.8924,60.8924,60.6695,60.7902,15110.0
2019-11-29 10:10:00,65.47,65.47,65.28,65.34,13447.0,60.7902,60.7902,60.6138,60.6695,13447.0
2019-11-29 10:20:00,65.37,65.57,65.37,65.46,9634.0,60.6974,60.8831,60.6974,60.7809,9634.0
2019-11-29 10:30:00,65.46,65.73,65.46,65.6,7735.0,60.7809,61.0316,60.7809,60.9109,7735.0
2019-11-29 10:40:00,65.59,65.67,65.5,65.62,7209.0,60.9017,60.9759,60.8181,60.9295,7209.0
2019-11-29 10:50:00,65.58,65.65,65.55,65.65,6670.0,60.8924,60.9574,60.8645,60.9574,6670.0
2019-11-29 11:00:00,65.63,65.64,65.31,65.44,9008.0,60.9388,60.9481,60.6417,60.7624,9008.0
2019-11-29 11:10:00,65.42,65.44,65.3,65.3,4938.0,60.7438,60.7624,60.6324,60.6324,4938.0
2019-11-29 11:20:00,65.28,65.38,65.24,65.34,9325.0,60.6138,60.7067,60.5767,60.6695,9325.0
2019-11-29 11:30:00,65.34,65.37,65.31,65.33,7816.0,60.6695,60.6974,60.6417,60.6602,7816.0
2019-11-29 11:40:00,65.36,65.45,65.35,65.43,7387.0,60.6881,60.7717,60.6788,60.7531,7387.0
2019-11-29 11:50:00,65.39,65.52,65.37,65.45,5848.0,60.7159,60.8367,60.6974,60.7717,5848.0
2019-11-29 12:00:00,65.45,65.68,65.45,65.58,8276.0,60.7717,60.9852,60.7717,60.8924,8276.0
2019-11-29 12:10:00,65.58,65.64,65.51,65.62,9194.0,60.8924,60.9481,60.8274,60.9295,9194.0
2019-11-29 12:20:00,65.67,65.85,65.61,65.61,13951.0,60.9759,61.1431,60.9202,60.9202,13951.0
2019-11-29 12:30:00,65.6,65.65,65.48,65.49,17228.0,60.9109,60.9574,60.7995,60.8088,17228.0
2019-11-29 12:40:00,65.45,65.45,65.24,65.25,12021.0,60.7717,60.7717,60.5767,60.586,12021.0
2019-11-29 12:50:00,65.24,65.45,65.24,65.36,28514.0,60.5767,60.7717,60.5767,60.6881,28514.0
2019-12-02 09:30:00,65.67,66.23,65.25,65.9,36847.0,60.9759,61.4959,60.586,61.1895,36847.0
2019-12-02 09:40:00,65.89,66.63,65.61,66.43,33611.0,61.1802,61.8673,60.9202,61.6816,33611.0
2019-12-02 09:50:00,66.4,66.82,66.36,66.67,25834.0,61.6538,62.0437,61.6166,61.9045,25834.0
2019-12-02 10:00:00,66.62,66.62,65.54,65.6,26390.0,61.858,61.858,60.8552,60.9109,26390.0
2019-12-02 10:10:00,65.59,65.94,65.52,65.75,27909.0,60.9017,61.2266,60.8367,61.0502,27909.0
2019-12-02 10:20:00,65.73,65.91,65.61,65.83,14094.0,61.0316,61.1988,60.9202,61.1245,14094.0
2019-12-02 10:30:00,65.83,66.02,65.68,65.83,11621.0,61.1245,61.3009,60.9852,61.1245,11621.0
2019-12-02 10:40:00,65.79,66.15,65.77,65.91,10061.0,61.0874,61.4216,61.0688,61.1988,10061.0
2019-12-02 10:50:00,65.87,65.98,65.71,65.85,18113.0,61.1616,61.2638,61.0131,61.1431,18113.0
2019-12-02 11:00:00,65.84,65.94,65.73,65.8,8672.0,61.1338,61.2266,61.0316,61.0966,8672.0
2019-12-02 11:10:00,65.8,66.1,65.69,66.1,8489.0,61.0966,61.3752,60.9945,61.3752,8489.0
2019-12-02 11:20:00,66.12,66.15,65.94,66.02,12689.0,61.3938,61.4216,61.2266,61.3009,12689.0
2019-12-02 11:30:00,65.98,65.98,65.73,65.93,8828.0,61.2638,61.2638,61.0316,61.2173,8828.0
2019-12-02 11:40:00,65.92,65.92,65.76,65.84,8296.0,61.2081,61.2081,61.0595,61.1338,8296.0
2019-12-02 11:50:00,65.84,65.85,65.71,65.82,5567.0,61.1338,61.1431,61.0131,61.1152,5567.0
2019-12-02 12:00:00,65.82,65.82,65.72,65.75,5200.0,61.1152,61.1152,61.0224,61.0502,5200.0
2019-12-02 12:10:00,65.75,65.87,65.74,65.78,6987.0,61.0502,61.1616,61.0409,61.0781,6987.0
2019-12-02 12:20:00,65.78,65.9,65.6,65.69,18128.0,61.0781,61.1895,60.9109,60.9945,18128.0
2019-12-02 12:30:00,65.7,65.72,65.54,65.55,5768.0,61.0038,61.0224,60.8552,60.8645,5768.0
2019-12-02 12:40:00,65.51,65.58,65.42,65.42,7196.0,60.8274,60.8924,60.7438,60.7438,7196.0
2019-12-02 12:50:00,65.45,65.45,65.36,65.4,7888.0,60.7717,60.7717,60.6881,60.7252,7888.0
2019-12-02 13:00:00,65.37,65.56,65.37,65.51,5231.0,60.6974,60.8738,60.6974,60.8274,5231.0
2019-12-02 13:10:00,65.5,65.5,65.41,65.46,6786.0,60.8181,60.8181,60.7345,60.7809,6786.0
2019-12-02 13:20:00,65.48,65.54,65.45,65.53,6437.0,60.7995,60.8552,60.7717,60.8459,6437.0
2019-12-02 13:30:00,65.55,65.66,65.47,65.47,7046.0,60.8645,60.9666,60.7902,60.7902,7046.0
2019-12-02 13:40:00,65.5,65.52,65.43,65.45,6571.0,60.8181,60.8367,60.7531,60.7717,6571.0
2019-12-02 13:50:00,65.46,65.48,65.27,65.29,13154.0,60.7809,60.7995,60.6045,60.6231,13154.0
2019-12-02 14:00:00,65.31,65.39,65.28,65.29,12134.0,60.6417,60.7159,60.6138,60.6231,12134.0
2019-12-02 14:10:00,65.28,65.38,65.26,65.31,10704.0,60.6138,60.7067,60.5952,60.6417,10704.0
2019-12-02 14:20:00,65.3,65.41,65.23,65.38,13331.0,60.6324,60.7345,60.5674,60.7067,13331.0
2019-12-02 14:30:00,65.39,65.4,65.34,65.4,10521.0,60.7159,60.7252,60.6695,60.7252,10521.0
2019-12-02 14:40:00,65.41,65.41,65.27,65.28,12475.0,60.7345,60.7345,60.6045,60.6138,12475.0
2019-12-02 14:50:00,65.26,65.31,65.23,65.3,14442.0,60.5952,60.6417,60.5674,60.6324,14442.0
2019-12-02 15:00:00,65.32,65.32,65.09,65.12,17241.0,60.651,60.651,60.4374,60.4652,17241.0
2019-12-02 15:10:00,65.13,65.28,65.08,65.25,29944.0,60.4745,60.6138,60.4281,60.586,29944.0
2019-12-02 15:20:00,65.24,65.35,65.08,65.1,56017.0,60.5767,60.6788,60.4281,60.4467,56017.0
2019-12-02 15:30:00,65.11,65.25,64.97,65.21,42296.0,60.456,60.586,60.326,60.5488,42296.0
2019-12-02 15:40:00,65.2,65.41,65.2,65.33,56665.0,60.5395,60.7345,60.5395,60.6602,56665.0
2019-12-02 15:50:00,65.32,65.35,65.03,65.07,106490.0,60.651,60.6788,60.3817,60.4188,106490.0
2019-12-03 09:30:00,63.66,63.87,62.75,62.9,99427.0,59.1096,59.3046,58.2647,58.4039,99427.0
2019-12-03 09:40:00,62.85,62.87,62.11,62.16,38801.0,58.3575,58.3761,57.6704,57.7168,38801.0
2019-12-03 09:50:00,62.15,62.93,62.13,62.85,33591.0,57.7075,58.4318,57.689,58.3575,33591.0
2019-12-03 10:00:00,62.81,62.83,62.22,62.39,47317.0,58.3204,58.3389,57.7725,57.9304,47317.0
2019-12-03 10:10:00,62.4,62.65,62.3,62.63,30991.0,57.9397,58.1718,57.8468,58.1532,30991.0
2019-12-03 10:20:00,62.58,62.6,62.45,62.5,44966.0,58.1068,58.1254,57.9861,58.0325,44966.0
2019-12-03 10:30:00,62.5,62.83,62.37,62.57,86019.0,58.0325,58.3389,57.9118,58.0975,86019.0
2019-12-03 10:40:00,62.55,62.79,62.5,62.59,18421.0,58.0789,58.3018,58.0325,58.1161,18421.0
2019-12-03 10:50:00,62.56,62.86,62.53,62.79,16509.0,58.0882,58.3668,58.0604,58.3018,16509.0
2019-12-03 11:00:00,62.81,63.13,62.77,63.06,80210.0,58.3204,58.6175,58.2832,58.5525,80210.0
2019-12-03 11:10:00,63.08,63.49,63.03,63.21,23859.0,58.5711,58.9518,58.5246,58.6918,23859.0
2019-12-03 11:20:00,63.19,63.31,63.06,63.21,15882.0,58.6732,58.7846,58.5525,58.6918,15882.0
2019-12-03 11:30:00,63.21,63.51,63.21,63.48,26600.0,58.6918,58.9703,58.6918,58.9425,26600.0
2019-12-03 11:40:00,63.47,63.64,63.3,63.37,18807.0,58.9332,59.091,58.7753,58.8403,18807.0
2019-12-03 11:50:00,63.38,63.51,63.31,63.5,16001.0,58.8496,58.9703,58.7846,58.961,16001.0
2019-12-03 12:00:00,63.53,63.58,63.4,63.41,37544.0,58.9889,59.0353,58.8682,58.8775,37544.0
2019-12-03 12:10:00,63.41,63.46,63.27,63.39,10591.0,58.8775,58.9239,58.7475,58.8589,10591.0
2019-12-03 12:20:00,63.39,63.5,63.38,63.45,9292.0,58.8589,58.961,58.8496,58.9146,9292.0
2019-12-03 12:30:00,63.44,63.48,63.26,63.29,19141.0,58.9053,58.9425,58.7382,58.7661,19141.0
2019-12-03 12:40:00,63.25,63.3,63.19,63.27,18447.0,58.7289,58.7753,58.6732,58.7475,18447.0
2019-12-03 12:50:00,63.3,63.32,63.19,63.29,28070.0,58.7753,58.7939,58.6732,58.7661,28070.0
2019-12-03 13:00:00,63.31,63.52,63.31,63.52,11052.0,58.7846,58.9796,58.7846,58.9796,11052.0
2019-12-03 13:10:00,63.51,63.61,63.44,63.46,17915.0,58.9703,59.0632,58.9053,58.9239,17915.0
2019-12-03 13:20:00,63.46,63.57,63.4,63.55,11597.0,58.9239,59.026,58.8682,59.0075,11597.0
2019-12-03 13:30:00,63.57,63.74,63.52,63.74,14934.0,59.026,59.1839,58.9796,59.1839,14934.0
2019-12-03 13:40:00,63.74,63.83,63.65,63.75,24033.0,59.1839,59.2675,59.1003,59.1932,24033.0
2019-12-03 13:50:00,63.78,63.82,63.7,63.73,12553.0,59.221,59.2582,59.1467,59.1746,12553.0
2019-12-03 14:00:00,63.75,63.82,63.66,63.67,9707.0,59.1932,59.2582,59.1096,59.1189,9707.0
2019-12-03 14:10:00,63.66,63.69,63.53,63.6,10123.0,59.1096,59.1375,58.9889,59.0539,10123.0
2019-12-03 14:20:00,63.58,63.62,63.41,63.41,18139.0,59.0353,59.0725,58.8775,58.8775,18139.0
2019-12-03 14:30:00,63.44,63.5,63.41,63.46,9338.0,58.9053,58.961,58.8775,58.9239,9338.0
2019-12-03 14:40:00,63.43,63.45,63.2,63.2,22000.0,58.896,58.9146,58.6825,58.6825,22000.0
2019-12-03 14:50:00,63.2,63.52,63.17,63.5,39840.0,58.6825,58.9796,58.6546,58.961,39840.0
2019-12-03 15:00:00,63.49,63.53,63.44,63.51,37999.0,58.9518,58.9889,58.9053,58.9703,37999.0
2019-12-03 15:10:00,63.51,63.63,63.49,63.62,10600.0,58.9703,59.0818,58.9518,59.0725,10600.0
2019-12-03 15:20:00,63.6,63.74,63.6,63.74,14600.0,59.0539,59.1839,59.0539,59.1839,14600.0
2019-12-03 15:30:00,63.74,63.74,63.6,63.6,31484.0,59.1839,59.1839,59.0539,59.0539,31484.0
2019-12-03 15:40:00,63.61,63.81,63.59,63.72,32505.0,59.0632,59.2489,59.0446,59.1653,32505.0
2019-12-03 15:50:00,63.74,63.76,63.58,63.68,130847.0,59.1839,59.2025,59.0353,59.1282,130847.0
2019-12-04 09:30:00,64.2,64.85,64.0,64.62,45263.0,59.611,60.2145,59.4253,60.001,45263.0
2019-12-04 09:40:00,64.69,65.03,64.59,65.03,26036.0,60.066,60.3817,59.9731,60.3817,26036.0
2019-12-04 09:50:00,65.07,65.11,64.79,65.05,23923.0,60.4188,60.456,60.1588,60.4003,23923.0
2019-12-04 10:00:00,65.05,65.19,64.88,65.05,27170.0,60.4003,60.5302,60.2424,60.4003,27170.0
2019-12-04 10:10:00,65.12,65.13,64.74,64.85,15677.0,60.4652,60.4745,60.1124,60.2145,15677.0
2019-12-04 10:20:00,64.86,64.87,64.5,64.54,20204.0,60.2238,60.2331,59.8896,59.9267,20204.0
2019-12-04 10:30:00,64.54,64.6,64.25,64.39,37647.0,59.9267,59.9824,59.6574,59.7874,37647.0
2019-12-04 10:40:00,64.41,64.56,64.28,64.34,11393.0,59.806,59.9453,59.6853,59.741,11393.0
2019-12-04 10:50:00,64.37,64.54,64.3,64.48,9930.0,59.7689,59.9267,59.7039,59.871,9930.0
2019-12-04 11:00:00,64.53,64.55,64.37,64.43,7267.0,59.9174,59.936,59.7689,59.8246,7267.0
2019-12-04 11:10:00,64.36,64.37,64.22,64.31,9423.0,59.7596,59.7689,59.6296,59.7131,9423.0
2019-12-04 11:20:00,64.32,64.38,64.17,64.25,13164.0,59.7224,59.7781,59.5832,59.6574,13164.0
2019-12-04 11:30:00,64.25,64.45,64.25,64.38,16098.0,59.6574,59.8431,59.6574,59.7781,16098.0
2019-12-04 11:40:00,64.42,64.59,64.42,64.55,9492.0,59.8153,59.9731,59.8153,59.936,9492.0
2019-12-04 11:50:00,64.58,64.62,64.52,64.62,21889.0,59.9638,60.001,59.9081,60.001,21889.0
2019-12-04 12:00:00,64.59,64.62,64.45,64.49,18611.0,59.9731,60.001,59.8431,59.8803,18611.0
2019-12-04 12:10:00,64.47,64.54,64.44,64.48,8392.0,59.8617,59.9267,59.8339,59.871,8392.0
2019-12-04 12:20:00,64.48,64.49,64.39,64.39,8934.0,59.871,59.8803,59.7874,59.7874,8934.0
2019-12-04 12:30:00,64.39,64.47,64.22,64.23,25844.0,59.7874,59.8617,59.6296,59.6389,25844.0
2019-12-04 12:40:00,64.21,64.28,64.18,64.24,8991.0,59.6203,59.6853,59.5924,59.6481,8991.0
2019-12-04 12:50:00,64.24,64.44,64.21,64.38,16292.0,59.6481,59.8339,59.6203,59.7781,16292.0
2019-12-04 13:00:00,64.38,64.38,64.25,64.3,109076.0,59.7781,59.7781,59.6574,59.7039,109076.0
2019-12-04 13:10:00,64.26,64.3,63.97,64.01,80063.0,59.6667,59.7039,59.3974,59.4346,80063.0
2019-12-04 13:20:00,64.0,64.09,63.98,63.98,31942.0,59.4253,59.5089,59.4067,59.4067,31942.0
2019-12-04 13:30:00,63.99,64.09,63.95,63.99,29532.0,59.416,59.5089,59.3789,59.416,29532.0
2019-12-04 13:40:00,64.0,64.04,63.95,63.95,15344.0,59.4253,59.4624,59.3789,59.3789,15344.0
2019-12-04 13:50:00,63.95,64.03,63.84,63.91,25128.0,59.3789,59.4532,59.2767,59.3417,25128.0
2019-12-04 14:00:00,63.91,64.0,63.9,63.96,10210.0,59.3417,59.4253,59.3325,59.3882,10210.0
2019-12-04 14:10:00,63.96,64.0,63.87,63.92,24065.0,59.3882,59.4253,59.3046,59.351,24065.0
2019-12-04 14:20:00,63.92,63.92,63.72,63.75,8543.0,59.351,59.351,59.1653,59.1932,8543.0
2019-12-04 14:30:00,63.77,63.78,63.66,63.68,9591.0,59.2117,59.221,59.1096,59.1282,9591.0
2019-12-04 14:40:00,63.69,63.77,63.66,63.76,10082.0,59.1375,59.2117,59.1096,59.2025,10082.0
2019-12-04 14:50:00,63.76,63.83,63.76,63.77,5994.0,59.2025,59.2675,59.2025,59.2117,5994.0
2019-12-04 15:00:00,63.77,63.81,63.71,63.71,10620.0,59.2117,59.2489,59.156,59.156,10620.0
2019-12-04 15:10:00,63.7,63.7,63.59,63.6,12169.0,59.1467,59.1467,59.0446,59.0539,12169.0
2019-12-04 15:20:00,63.6,63.68,63.58,63.64,13039.0,59.0539,59.1282,59.0353,59.091,13039.0
2019-12-04 15:30:00,63.63,63.64,63.29,63.31,47608.0,59.0818,59.091,58.7661,58.7846,47608.0
2019-12-04 15:40:00,63.3,63.32,63.1,63.13,42150.0,58.7753,58.7939,58.5896,58.6175,42150.0
2019-12-04 15:50:00,63.15,63.23,62.89,62.93,171285.0,58.6361,58.7103,58.3946,58.4318,171285.0
2019-12-05 09:30:00,63.27,63.46,63.01,63.11,40947.0,58.7475,58.9239,58.5061,58.5989,40947.0
2019-12-05 09:40:00,63.13,63.3,62.98,62.99,18212.0,58.6175,58.7753,58.4782,58.4875,18212.0
2019-12-05 09:50:00,62.98,63.05,62.65,62.8,39002.0,58.4782,58.5432,58.1718,58.3111,39002.0
2019-12-05 10:00:00,62.94,63.15,62.74,62.78,27403.0,58.4411,58.6361,58.2554,58.2925,27403.0
2019-12-05 10:10:00,62.73,63.29,62.61,63.29,17806.0,58.2461,58.7661,58.1347,58.7661,17806.0
2019-12-05 10:20:00,63.27,63.31,63.06,63.28,16633.0,58.7475,58.7846,58.5525,58.7568,16633.0
2019-12-05 10:30:00,63.32,63.37,63.21,63.26,51189.0,58.7939,58.8403,58.6918,58.7382,51189.0
2019-12-05 10:40:00,63.25,63.41,63.18,63.39,28373.0,58.7289,58.8775,58.6639,58.8589,28373.0
2019-12-05 10:50:00,63.41,63.49,63.33,63.37,30253.0,58.8775,58.9518,58.8032,58.8403,30253.0
2019-12-05 11:00:00,63.33,63.48,63.3,63.4,14821.0,58.8032,58.9425,58.7753,58.8682,14821.0
2019-12-05 11:10:00,63.38,63.46,63.37,63.38,19146.0,58.8496,58.9239,58.8403,58.8496,19146.0
2019-12-05 11:20:00,63.4,63.41,63.27,63.4,19289.0,58.8682,58.8775,58.7475,58.8682,19289.0
2019-12-05 11:30:00,63.44,63.45,63.31,63.39,25119.0,58.9053,58.9146,58.7846,58.8589,25119.0
2019-12-05 11:40:00,63.39,63.46,63.36,63.43,39721.0,58.8589,58.9239,58.8311,58.896,39721.0
2019-12-05 11:50:00,63.43,63.51,63.39,63.43,65392.0,58.896,58.9703,58.8589,58.896,65392.0
2019-12-05 12:00:00,63.43,63.44,63.31,63.4,19406.0,58.896,58.9053,58.7846,58.8682,19406.0
2019-12-05 12:10:00,63.41,63.44,63.26,63.29,20210.0,58.8775,58.9053,58.7382,58.7661,20210.0
2019-12-05 12:20:00,63.26,63.41,63.26,63.38,12328.0,58.7382,58.8775,58.7382,58.8496,12328.0
2019-12-05 12:30:00,63.38,63.39,63.26,63.3,9988.0,58.8496,58.8589,58.7382,58.7753,9988.0
2019-12-05 12:40:00,63.3,63.44,63.25,63.29,12308.0,58.7753,58.9053,58.7289,58.7661,12308.0
2019-12-05 12:50:00,63.3,63.31,63.21,63.26,9796.0,58.7753,58.7846,58.6918,58.7382,9796.0
2019-12-05 13:00:00,63.22,63.3,63.19,63.3,8850.0,58.7011,58.7753,58.6732,58.7753,8850.0
2019-12-05 13:10:00,63.3,63.36,63.29,63.34,9202.0,58.7753,58.8311,58.7661,58.8125,9202.0
2019-12-05 13:20:00,63.32,63.41,63.31,63.38,11018.0,58.7939,58.8775,58.7846,58.8496,11018.0
2019-12-05 13:30:00,63.38,63.83,63.38,63.83,18151.0,58.8496,59.2675,58.8496,59.2675,18151.0
2019-12-05 13:40:00,63.83,63.97,63.75,63.84,12371.0,59.2675,59.3974,59.1932,59.2767,12371.0
2019-12-05 13:50:00,63.85,63.92,63.75,63.75,11094.0,59.286,59.351,59.1932,59.1932,11094.0
2019-12-05 14:00:00,63.77,63.87,63.76,63.85,11392.0,59.2117,59.3046,59.2025,59.286,11392.0
2019-12-05 14:10:00,63.86,63.87,63.78,63.78,13694.0,59.2953,59.3046,59.221,59.221,13694.0
2019-12-05 14:20:00,63.8,63.85,63.75,63.8,9628.0,59.2396,59.286,59.1932,59.2396,9628.0
2019-12-05 14:30:00,63.8,63.83,63.69,63.8,16542.0,59.2396,59.2675,59.1375,59.2396,16542.0
2019-12-05 14:40:00,63.8,63.83,63.73,63.78,13050.0,59.2396,59.2675,59.1746,59.221,13050.0
2019-12-05 14:50:00,63.79,63.79,63.55,63.69,17019.0,59.2303,59.2303,59.0075,59.1375,17019.0
2019-12-05 15:00:00,63.7,63.8,63.67,63.77,14548.0,59.1467,59.2396,59.1189,59.2117,14548.0
2019-12-05 15:10:00,63.77,63.84,63.69,63.79,17865.0,59.2117,59.2767,59.1375,59.2303,17865.0
2019-12-05 15:20:00,63.81,63.83,63.75,63.79,21768.0,59.2489,59.2675,59.1932,59.2303,21768.0
2019-12-05 15:30:00,63.79,63.8,63.73,63.77,29434.0,59.2303,59.2396,59.1746,59.2117,29434.0
2019-12-05 15:40:00,63.77,63.83,63.74,63.8,30008.0,59.2117,59.2675,59.1839,59.2396,30008.0
2019-12-05 15:50:00,63.81,63.83,63.62,63.7,74107.0,59.2489,59.2675,59.0725,59.1467,74107.0
2019-12-06 09:30:00,64.29,64.68,64.19,64.45,37783.0,59.6946,60.0567,59.6017,59.8431,37783.0
2019-12-06 09:40:00,64.45,64.9,64.4,64.73,41307.0,59.8431,60.261,59.7967,60.1031,41307.0
2019-12-06 09:50:00,64.72,64.77,64.28,64.28,46414.0,60.0938,60.1403,59.6853,59.6853,46414.0
2019-12-06 10:00:00,64.31,64.41,64.16,64.18,20263.0,59.7131,59.806,59.5739,59.5924,20263.0
2019-12-06 10:10:00,64.17,64.41,64.08,64.37,27006.0,59.5832,59.806,59.4996,59.7689,27006.0
2019-12-06 10:20:00,64.34,64.45,63.95,64.0,37093.0,59.741,59.8431,59.3789,59.4253,37093.0
2019-12-06 10:30:00,64.0,64.06,63.76,63.77,24768.0,59.4253,59.481,59.2025,59.2117,24768.0
2019-12-06 10:40:00,63.78,63.92,63.74,63.77,11343.0,59.221,59.351,59.1839,59.2117,11343.0
2019-12-06 10:50:00,63.72,63.79,63.7,63.7,10897.0,59.1653,59.2303,59.1467,59.1467,10897.0
2019-12-06 11:00:00,63.73,64.09,63.72,63.94,12972.0,59.1746,59.5089,59.1653,59.3696,12972.0
2019-12-06 11:10:00,63.95,64.09,63.86,63.86,26225.0,59.3789,59.5089,59.2953,59.2953,26225.0
2019-12-06 11:20:00,63.86,63.86,63.7,63.85,26580.0,59.2953,59.2953,59.1467,59.286,26580.0
2019-12-06 11:30:00,63.89,64.1,63.85,64.03,16766.0,59.3232,59.5182,59.286,59.4532,16766.0
2019-12-06 11:40:00,64.02,64.05,63.88,63.92,14752.0,59.4439,59.4717,59.3139,59.351,14752.0
2019-12-06 11:50:00,63.91,64.09,63.85,64.04,13312.0,59.3417,59.5089,59.286,59.4624,13312.0
2019-12-06 12:00:00,64.01,64.01,63.9,64.0,19494.0,59.4346,59.4346,59.3325,59.4253,19494.0
2019-12-06 12:10:00,64.0,64.06,63.99,64.01,30867.0,59.4253,59.481,59.416,59.4346,30867.0
2019-12-06 12:20:00,64.01,64.01,63.93,64.0,6522.0,59.4346,59.4346,59.3603,59.4253,6522.0
2019-12-06 12:30:00,64.0,64.02,63.9,63.9,11717.0,59.4253,59.4439,59.3325,59.3325,11717.0
2019-12-06 12:40:00,63.89,63.91,63.8,63.8,6866.0,59.3232,59.3417,59.2396,59.2396,6866.0
2019-12-06 12:50:00,63.83,63.91,63.81,63.9,6822.0,59.2675,59.3417,59.2489,59.3325,6822.0
2019-12-06 13:00:00,63.89,63.91,63.83,63.86,10698.0,59.3232,59.3417,59.2675,59.2953,10698.0
2019-12-06 13:10:00,63.85,63.91,63.8,63.9,4763.0,59.286,59.3417,59.2396,59.3325,4763.0
2019-12-06 13:20:00,63.91,63.91,63.81,63.87,3708.0,59.3417,59.3417,59.2489,59.3046,3708.0
2019-12-06 13:30:00,63.88,63.92,63.88,63.89,10629.0,59.3139,59.351,59.3139,59.3232,10629.0
2019-12-06 13:40:00,63.88,63.88,63.8,63.81,4251.0,59.3139,59.3139,59.2396,59.2489,4251.0
2019-12-06 13:50:00,63.82,63.84,63.76,63.8,6865.0,59.2582,59.2767,59.2025,59.2396,6865.0
2019-12-06 14:00:00,63.81,63.87,63.78,63.82,6155.0,59.2489,59.3046,59.221,59.2582,6155.0
2019-12-06 14:10:00,63.78,63.79,63.62,63.65,8234.0,59.221,59.2303,59.0725,59.1003,8234.0
2019-12-06 14:20:00,63.68,63.86,63.68,63.86,7638.0,59.1282,59.2953,59.1282,59.2953,7638.0
2019-12-06 14:30:00,63.87,63.9,63.84,63.9,28829.0,59.3046,59.3325,59.2767,59.3325,28829.0
2019-12-06 14:40:00,63.9,64.0,63.89,64.0,24117.0,59.3325,59.4253,59.3232,59.4253,24117.0
2019-12-06 14:50:00,63.99,64.23,63.99,64.21,77345.0,59.416,59.6389,59.416,59.6203,77345.0
2019-12-06 15:00:00,64.23,64.23,64.0,64.03,59088.0,59.6389,59.6389,59.4253,59.4532,59088.0
2019-12-06 15:10:00,64.01,64.11,63.96,64.04,76052.0,59.4346,59.5274,59.3882,59.4624,76052.0
2019-12-06 15:20:00,64.03,64.35,64.0,64.34,18746.0,59.4532,59.7503,59.4253,59.741,18746.0
2019-12-06 15:30:00,64.33,64.42,64.29,64.38,18129.0,59.7317,59.8153,59.6946,59.7781,18129.0
2019-12-06 15:40:00,64.39,64.46,64.36,64.37,19385.0,59.7874,59.8524,59.7596,59.7689,19385.0
2019-12-06 15:50:00,64.36,64.36,64.2,64.29,49170.0,59.7596,59.7596,59.611,59.6946,49170.0
2019-12-09 09:30:00,64.25,64.48,64.0,64.37,41224.0,59.6574,59.871,59.4253,59.7689,41224.0
2019-12-09 09:40:00,64.37,64.39,64.07,64.3,9292.0,59.7689,59.7874,59.4903,59.7039,9292.0
2019-12-09 09:50:00,64.35,64.45,64.18,64.43,5265.0,59.7503,59.8431,59.5924,59.8246,5265.0
2019-12-09 10:00:00,64.35,64.5,64.29,64.47,10936.0,59.7503,59.8896,59.6946,59.8617,10936.0
2019-12-09 10:10:00,64.53,64.96,64.48,64.96,35695.0,59.9174,60.3167,59.871,60.3167,35695.0
2019-12-09 10:20:00,64.94,65.37,64.94,65.37,31265.0,60.2981,60.6974,60.2981,60.6974,31265.0
2019-12-09 10:30:00,65.33,65.47,65.22,65.4,21784.0,60.6602,60.7902,60.5581,60.7252,21784.0
2019-12-09 10:40:00,65.36,65.43,65.25,65.35,18309.0,60.6881,60.7531,60.586,60.6788,18309.0
2019-12-09 10:50:00,65.31,65.5,65.23,65.23,19181.0,60.6417,60.8181,60.5674,60.5674,19181.0
2019-12-09 11:00:00,65.22,65.24,65.1,65.11,14932.0,60.5581,60.5767,60.4467,60.456,14932.0
2019-12-09 11:10:00,65.08,65.39,65.05,65.27,24249.0,60.4281,60.7159,60.4003,60.6045,24249.0
2019-12-09 11:20:00,65.3,65.34,65.01,65.08,14435.0,60.6324,60.6695,60.3631,60.4281,14435.0
2019-12-09 11:30:00,65.06,65.32,65.0,65.32,20144.0,60.4095,60.651,60.3538,60.651,20144.0
2019-12-09 11:40:00,65.32,65.32,65.02,65.07,6851.0,60.651,60.651,60.3724,60.4188,6851.0
2019-12-09 11:50:00,65.08,65.14,65.02,65.02,4289.0,60.4281,60.4838,60.3724,60.3724,4289.0
2019-12-09 12:00:00,65.04,65.16,65.01,65.06,7208.0,60.391,60.5024,60.3631,60.4095,7208.0
2019-12-09 12:10:00,65.03,65.15,64.98,65.04,8395.0,60.3817,60.4931,60.3353,60.391,8395.0
2019-12-09 12:20:00,65.04,65.04,64.85,64.89,6459.0,60.391,60.391,60.2145,60.2517,6459.0
2019-12-09 12:30:00,64.88,64.88,64.74,64.78,11255.0,60.2424,60.2424,60.1124,60.1496,11255.0
2019-12-09 12:40:00,64.81,64.86,64.79,64.81,2808.0,60.1774,60.2238,60.1588,60.1774,2808.0
2019-12-09 12:50:00,64.81,64.81,64.69,64.81,8406.0,60.1774,60.1774,60.066,60.1774,8406.0
2019-12-09 13:00:00,64.84,64.84,64.75,64.83,7782.0,60.2053,60.2053,60.1217,60.196,7782.0
2019-12-09 13:10:00,64.81,64.91,64.79,64.91,7354.0,60.1774,60.2703,60.1588,60.2703,7354.0
2019-12-09 13:20:00,64.93,64.98,64.9,64.97,8178.0,60.2888,60.3353,60.261,60.326,8178.0
2019-12-09 13:30:00,64.97,64.98,64.87,64.92,6601.0,60.326,60.3353,60.2331,60.2795,6601.0
2019-12-09 13:40:00,64.91,64.91,64.75,64.77,19020.0,60.2703,60.2703,60.1217,60.1403,19020.0
2019-12-09 13:50:00,64.77,64.86,64.76,64.86,6257.0,60.1403,60.2238,60.131,60.2238,6257.0
2019-12-09 14:00:00,64.86,64.86,64.7,64.75,10590.0,60.2238,60.2238,60.0753,60.1217,10590.0
2019-12-09 14:10:00,64.75,64.76,64.7,64.7,6594.0,60.1217,60.131,60.0753,60.0753,6594.0
2019-12-09 14:20:00,64.71,64.78,64.56,64.58,12201.0,60.0846,60.1496,59.9453,59.9638,12201.0
2019-12-09 14:30:00,64.6,64.67,64.6,64.61,7369.0,59.9824,60.0474,59.9824,59.9917,7369.0
2019-12-09 14:40:00,64.63,64.72,64.58,64.7,7358.0,60.0103,60.0938,59.9638,60.0753,7358.0
2019-12-09 14:50:00,64.71,64.88,64.71,64.88,8681.0,60.0846,60.2424,60.0846,60.2424,8681.0
2019-12-09 15:00:00,64.89,64.89,64.76,64.76,12657.0,60.2517,60.2517,60.131,60.131,12657.0
2019-12-09 15:10:00,64.76,64.78,64.7,64.77,11557.0,60.131,60.1496,60.0753,60.1403,11557.0
2019-12-09 15:20:00,64.77,64.85,64.74,64.79,9209.0,60.1403,60.2145,60.1124,60.1588,9209.0
2019-12-09 15:30:00,64.79,64.79,64.65,64.69,17174.0,60.1588,60.1588,60.0288,60.066,17174.0
2019-12-09 15:40:00,64.7,64.79,64.69,64.73,24364.0,60.0753,60.1588,60.066,60.1031,24364.0
2019-12-09 15:50:00,64.73,64.83,64.69,64.72,88344.0,60.1031,60.196,60.066,60.0938,88344.0
2019-12-10 09:30:00,64.61,64.61,64.12,64.18,19765.0,59.9917,59.9917,59.5367,59.5924,19765.0
2019-12-10 09:40:00,64.16,64.32,64.11,64.27,11159.0,59.5739,59.7224,59.5274,59.676,11159.0
2019-12-10 09:50:00,64.24,64.55,64.24,64.41,12632.0,59.6481,59.936,59.6481,59.806,12632.0
2019-12-10 10:00:00,64.4,64.62,64.21,64.61,17828.0,59.7967,60.001,59.6203,59.9917,17828.0
2019-12-10 10:10:00,64.57,64.84,64.51,64.84,10973.0,59.9546,60.2053,59.8988,60.2053,10973.0
2019-12-10 10:20:00,64.86,65.3,64.84,65.3,27387.0,60.2238,60.6324,60.2053,60.6324,27387.0
2019-12-10 10:30:00,65.25,65.43,65.12,65.12,41187.0,60.586,60.7531,60.4652,60.4652,41187.0
2019-12-10 10:40:00,65.12,65.28,65.03,65.07,10191.0,60.4652,60.6138,60.3817,60.4188,10191.0
2019-12-10 10:50:00,65.06,65.4,65.02,65.4,21908.0,60.4095,60.7252,60.3724,60.7252,21908.0
2019-12-10 11:00:00,65.42,65.47,65.03,65.25,9358.0,60.7438,60.7902,60.3817,60.586,9358.0
2019-12-10 11:10:00,65.19,65.23,65.04,65.08,12932.0,60.5302,60.5674,60.391,60.4281,12932.0
2019-12-10 11:20:00,65.07,65.21,65.01,65.14,26612.0,60.4188,60.5488,60.3631,60.4838,26612.0
2019-12-10 11:30:00,65.16,65.2,65.07,65.13,11395.0,60.5024,60.5395,60.4188,60.4745,11395.0
2019-12-10 11:40:00,65.12,65.18,65.1,65.12,7571.0,60.4652,60.521,60.4467,60.4652,7571.0
2019-12-10 11:50:00,65.14,65.27,65.09,65.2,8810.0,60.4838,60.6045,60.4374,60.5395,8810.0
2019-12-10 12:00:00,65.2,65.26,65.07,65.07,22410.0,60.5395,60.5952,60.4188,60.4188,22410.0
2019-12-10 12:10:00,65.08,65.2,65.08,65.2,15537.0,60.4281,60.5395,60.4281,60.5395,15537.0
2019-12-10 12:20:00,65.16,65.2,65.08,65.15,14811.0,60.5024,60.5395,60.4281,60.4931,14811.0
2019-12-10 12:30:00,65.15,65.22,65.15,65.17,3506.0,60.4931,60.5581,60.4931,60.5117,3506.0
2019-12-10 12:40:00,65.16,65.2,65.09,65.14,18993.0,60.5024,60.5395,60.4374,60.4838,18993.0
2019-12-10 12:50:00,65.15,65.29,65.14,65.23,8433.0,60.4931,60.6231,60.4838,60.5674,8433.0
2019-12-10 13:00:00,65.23,65.3,65.19,65.26,4601.0,60.5674,60.6324,60.5302,60.5952,4601.0
2019-12-10 13:10:00,65.27,65.4,65.26,65.37,9100.0,60.6045,60.7252,60.5952,60.6974,9100.0
2019-12-10 13:20:00,65.38,65.39,65.32,65.35,8623.0,60.7067,60.7159,60.651,60.6788,8623.0
2019-12-10 13:30:00,65.37,65.37,65.33,65.35,9473.0,60.6974,60.6974,60.6602,60.6788,9473.0
2019-12-10 13:40:00,65.34,65.41,65.34,65.38,16592.0,60.6695,60.7345,60.6695,60.7067,16592.0
2019-12-10 13:50:00,65.38,65.41,65.32,65.35,15942.0,60.7067,60.7345,60.651,60.6788,15942.0
2019-12-10 14:00:00,65.37,65.42,65.26,65.42,13775.0,60.6974,60.7438,60.5952,60.7438,13775.0
2019-12-10 14:10:00,65.4,65.5,65.39,65.45,10277.0,60.7252,60.8181,60.7159,60.7717,10277.0
2019-12-10 14:20:00,65.44,65.48,65.4,65.42,5033.0,60.7624,60.7995,60.7252,60.7438,5033.0
2019-12-10 14:30:00,65.42,65.46,65.36,65.39,11010.0,60.7438,60.7809,60.6881,60.7159,11010.0
2019-12-10 14:40:00,65.38,65.48,65.37,65.47,6320.0,60.7067,60.7995,60.6974,60.7902,6320.0
2019-12-10 14:50:00,65.47,65.47,65.39,65.45,7546.0,60.7902,60.7902,60.7159,60.7717,7546.0
2019-12-10 15:00:00,65.46,65.47,65.32,65.36,16725.0,60.7809,60.7902,60.651,60.6881,16725.0
2019-12-10 15:10:00,65.36,65.52,65.36,65.45,13958.0,60.6881,60.8367,60.6881,60.7717,13958.0
2019-12-10 15:20:00,65.45,65.46,65.32,65.33,19249.0,60.7717,60.7809,60.651,60.6602,19249.0
2019-12-10 15:30:00,65.33,65.37,65.22,65.3,24011.0,60.6602,60.6974,60.5581,60.6324,24011.0
2019-12-10 15:40:00,65.3,65.4,65.25,65.4,31237.0,60.6324,60.7252,60.586,60.7252,31237.0
2019-12-10 15:50:00,65.38,65.39,65.19,65.3,105925.0,60.7067,60.7159,60.5302,60.6324,105925.0
2019-12-11 09:30:00,65.34,65.67,65.01,65.32,31482.0,60.6695,60.9759,60.3631,60.651,31482.0
2019-12-11 09:40:00,65.42,65.53,65.29,65.43,14763.0,60.7438,60.8459,60.6231,60.7531,14763.0
2019-12-11 09:50:00,65.45,65.7,65.4,65.53,17186.0,60.7717,61.0038,60.7252,60.8459,17186.0
2019-12-11 10:00:00,65.57,65.7,65.52,65.54,11545.0,60.8831,61.0038,60.8367,60.8552,11545.0
2019-12-11 10:10:00,65.54,65.82,65.53,65.66,17997.0,60.8552,61.1152,60.8459,60.9666,17997.0
2019-12-11 10:20:00,65.62,65.81,65.62,65.8,16153.0,60.9295,61.1059,60.9295,61.0966,16153.0
2019-12-11 10:30:00,65.74,66.06,65.68,65.8,31059.0,61.0409,61.3381,60.9852,61.0966,31059.0
2019-12-11 10:40:00,65.8,65.88,65.73,65.75,13360.0,61.0966,61.1709,61.0316,61.0502,13360.0
2019-12-11 10:50:00,65.74,65.74,65.53,65.54,8039.0,61.0409,61.0409,60.8459,60.8552,8039.0
2019-12-11 11:00:00,65.55,65.72,65.49,65.68,8487.0,60.8645,61.0224,60.8088,60.9852,8487.0
2019-12-11 11:10:00,65.68,65.7,65.5,65.54,11759.0,60.9852,61.0038,60.8181,60.8552,11759.0
2019-12-11 11:20:00,65.57,65.74,65.53,65.69,11597.0,60.8831,61.0409,60.8459,60.9945,11597.0
2019-12-11 11:30:00,65.67,65.8,65.64,65.8,7446.0,60.9759,61.0966,60.9481,61.0966,7446.0
2019-12-11 11:40:00,65.81,65.91,65.76,65.76,20916.0,61.1059,61.1988,61.0595,61.0595,20916.0
2019-12-11 11:50:00,65.76,65.89,65.69,65.74,20581.0,61.0595,61.1802,60.9945,61.0409,20581.0
2019-12-11 12:00:00,65.73,65.85,65.73,65.81,25152.0,61.0316,61.1431,61.0316,61.1059,25152.0
2019-12-11 12:10:00,65.79,65.88,65.57,65.66,38919.0,61.0874,61.1709,60.8831,60.9666,38919.0
2019-12-11 12:20:00,65.65,65.65,65.49,65.51,7360.0,60.9574,60.9574,60.8088,60.8274,7360.0
2019-12-11 12:30:00,65.51,65.58,65.5,65.53,8695.0,60.8274,60.8924,60.8181,60.8459,8695.0
2019-12-11 12:40:00,65.52,65.72,65.49,65.64,15941.0,60.8367,61.0224,60.8088,60.9481,15941.0
2019-12-11 12:50:00,65.63,65.65,65.58,65.6,9452.0,60.9388,60.9574,60.8924,60.9109,9452.0
2019-12-11 13:00:00,65.6,65.68,65.58,65.64,12798.0,60.9109,60.9852,60.8924,60.9481,12798.0
2019-12-11 13:10:00,65.64,65.68,65.6,65.65,6708.0,60.9481,60.9852,60.9109,60.9574,6708.0
2019-12-11 13:20:00,65.64,65.67,65.62,65.63,3724.0,60.9481,60.9759,60.9295,60.9388,3724.0
2019-12-11 13:30:00,65.62,65.65,65.59,65.59,15459.0,60.9295,60.9574,60.9017,60.9017,15459.0
2019-12-11 13:40:00,65.61,65.65,65.59,65.59,9080.0,60.9202,60.9574,60.9017,60.9017,9080.0
2019-12-11 13:50:00,65.57,65.63,65.52,65.58,4873.0,60.8831,60.9388,60.8367,60.8924,4873.0
2019-12-11 14:00:00,65.56,65.66,65.55,65.61,17173.0,60.8738,60.9666,60.8645,60.9202,17173.0
2019-12-11 14:10:00,65.61,65.66,65.57,65.61,19664.0,60.9202,60.9666,60.8831,60.9202,19664.0
2019-12-11 14:20:00,65.61,65.72,65.6,65.66,22890.0,60.9202,61.0224,60.9109,60.9666,22890.0
2019-12-11 14:30:00,65.65,65.72,65.56,65.6,15558.0,60.9574,61.0224,60.8738,60.9109,15558.0
2019-12-11 14:40:00,65.6,65.73,65.57,65.72,12525.0,60.9109,61.0316,60.8831,61.0224,12525.0
2019-12-11 14:50:00,65.73,65.8,65.68,65.76,10641.0,61.0316,61.0966,60.9852,61.0595,10641.0
2019-12-11 15:00:00,65.77,65.77,65.67,65.69,11264.0,61.0688,61.0688,60.9759,60.9945,11264.0
2019-12-11 15:10:00,65.7,65.7,65.59,65.66,12257.0,61.0038,61.0038,60.9017,60.9666,12257.0
2019-12-11 15:20:00,65.65,65.76,65.65,65.76,14186.0,60.9574,61.0595,60.9574,61.0595,14186.0
2019-12-11 15:30:00,65.77,65.79,65.65,65.68,15704.0,61.0688,61.0874,60.9574,60.9852,15704.0
2019-12-11 15:40:00,65.68,65.78,65.64,65.64,26215.0,60.9852,61.0781,60.9481,60.9481,26215.0
2019-12-11 15:50:00,65.65,65.77,65.59,65.67,97216.0,60.9574,61.0688,60.9017,60.9759,97216.0
2019-12-12 09:30:00,65.7,66.75,65.6,66.48,44697.0,61.3334,62.3136,61.24,62.0615,44697.0
2019-12-12 09:40:00,66.73,66.95,66.53,66.83,34831.0,62.2949,62.5003,62.1082,62.3883,34831.0
2019-12-12 09:50:00,66.75,67.3,66.71,67.24,50990.0,62.3136,62.827,62.2763,62.771,50990.0
2019-12-12 10:00:00,67.22,67.82,67.21,67.74,64690.0,62.7524,63.3125,62.743,63.2378,64690.0
2019-12-12 10:10:00,67.74,67.81,67.43,67.59,17774.0,63.2378,63.3031,62.9484,63.0978,17774.0
2019-12-12 10:20:00,67.6,67.74,67.51,67.52,23885.0,63.1071,63.2378,63.0231,63.0324,23885.0
2019-12-12 10:30:00,67.55,67.7,67.37,67.38,26912.0,63.0604,63.2005,62.8924,62.9017,26912.0
2019-12-12 10:40:00,67.37,67.39,67.07,67.27,48677.0,62.8924,62.9111,62.6123,62.799,48677.0
2019-12-12 10:50:00,67.27,67.32,67.12,67.23,16648.0,62.799,62.8457,62.659,62.7617,16648.0
2019-12-12 11:00:00,67.27,67.3,67.12,67.2,27786.0,62.799,62.827,62.659,62.7337,27786.0
2019-12-12 11:10:00,67.2,67.31,67.16,67.24,14946.0,62.7337,62.8364,62.6963,62.771,14946.0
2019-12-12 11:20:00,67.2,67.41,67.15,67.24,17380.0,62.7337,62.9297,62.687,62.771,17380.0
2019-12-12 11:30:00,67.27,67.28,66.89,66.91,26884.0,62.799,62.8084,62.4443,62.463,26884.0
2019-12-12 11:40:00,66.9,67.16,66.76,67.16,24032.0,62.4536,62.6963,62.3229,62.6963,24032.0
2019-12-12 11:50:00,67.12,67.21,66.95,67.05,13409.0,62.659,62.743,62.5003,62.5937,13409.0
2019-12-12 12:00:00,67.03,67.12,66.79,66.89,75928.0,62.575,62.659,62.3509,62.4443,75928.0
2019-12-12 12:10:00,66.9,66.93,66.79,66.87,29561.0,62.4536,62.4816,62.3509,62.4256,29561.0
2019-12-12 12:20:00,66.86,67.03,66.76,66.88,19603.0,62.4163,62.575,62.3229,62.435,19603.0
2019-12-12 12:30:00,66.86,67.21,66.82,67.2,43610.0,62.4163,62.743,62.3789,62.7337,43610.0
2019-12-12 12:40:00,67.25,67.25,67.06,67.25,18063.0,62.7804,62.7804,62.603,62.7804,18063.0
2019-12-12 12:50:00,67.24,67.32,67.21,67.21,5414.0,62.771,62.8457,62.743,62.743,5414.0
2019-12-12 13:00:00,67.28,67.28,66.99,67.06,27124.0,62.8084,62.8084,62.5376,62.603,27124.0
2019-12-12 13:10:00,67.05,67.29,67.04,67.2,11735.0,62.5937,62.8177,62.5843,62.7337,11735.0
2019-12-12 13:20:00,67.18,67.25,67.14,67.15,13699.0,62.715,62.7804,62.6777,62.687,13699.0
2019-12-12 13:30:00,67.11,67.2,67.08,67.1,6094.0,62.6497,62.7337,62.6217,62.6403,6094.0
2019-12-12 13:40:00,67.12,67.2,67.1,67.1,10532.0,62.659,62.7337,62.6403,62.6403,10532.0
2019-12-12 13:50:00,67.08,67.23,67.08,67.16,6469.0,62.6217,62.7617,62.6217,62.6963,6469.0
2019-12-12 14:00:00,67.19,67.33,67.05,67.33,14293.0,62.7244,62.855,62.5937,62.855,14293.0
2019-12-12 14:10:00,67.32,67.35,67.17,67.27,27814.0,62.8457,62.8737,62.7057,62.799,27814.0
2019-12-12 14:20:00,67.27,67.32,67.2,67.23,7608.0,62.799,62.8457,62.7337,62.7617,7608.0
2019-12-12 14:30:00,67.22,67.66,67.22,67.61,17565.0,62.7524,63.1631,62.7524,63.1164,17565.0
2019-12-12 14:40:00,67.66,67.73,67.6,67.62,16906.0,63.1631,63.2285,63.1071,63.1258,16906.0
2019-12-12 14:50:00,67.63,67.83,67.61,67.82,12990.0,63.1351,63.3218,63.1164,63.3125,12990.0
2019-12-12 15:00:00,67.82,67.96,67.81,67.94,13006.0,63.3125,63.4432,63.3031,63.4245,13006.0
2019-12-12 15:10:00,67.94,67.96,67.82,67.9,35507.0,63.4245,63.4432,63.3125,63.3872,35507.0
2019-12-12 15:20:00,67.89,68.05,67.89,68.04,35033.0,63.3778,63.5272,63.3778,63.5179,35033.0
2019-12-12 15:30:00,68.05,68.07,67.85,67.97,24434.0,63.5272,63.5459,63.3405,63.4525,24434.0
2019-12-12 15:40:00,67.96,68.09,67.95,68.05,160020.0,63.4432,63.5645,63.4338,63.5272,160020.0
2019-12-12 15:50:00,68.05,68.2,67.99,68.01,186237.0,63.5272,63.6672,63.4712,63.4899,186237.0
2019-12-13 09:30:00,68.27,68.3,67.22,67.36,58195.0,63.7326,63.7606,62.7524,62.8831,58195.0
2019-12-13 09:40:00,67.42,67.42,66.34,66.44,35637.0,62.9391,62.9391,61.9308,62.0242,35637.0
2019-12-13 09:50:00,66.4,67.14,66.4,67.1,42349.0,61.9869,62.6777,61.9869,62.6403,42349.0
2019-12-13 10:00:00,67.04,67.99,66.95,67.94,30742.0,62.5843,63.4712,62.5003,63.4245,30742.0
2019-12-13 10:10:00,67.99,68.18,67.93,68.05,40291.0,63.4712,63.6486,63.4152,63.5272,40291.0
2019-12-13 10:20:00,68.05,68.44,67.99,67.99,24286.0,63.5272,63.8913,63.4712,63.4712,24286.0
2019-12-13 10:30:00,68.01,68.01,67.0,67.02,59471.0,63.4899,63.4899,62.547,62.5657,59471.0
2019-12-13 10:40:00,67.02,67.41,67.0,67.1,20945.0,62.5657,62.9297,62.547,62.6403,20945.0
2019-12-13 10:50:00,67.13,67.21,67.03,67.06,12989.0,62.6683,62.743,62.575,62.603,12989.0
2019-12-13 11:00:00,67.07,67.11,66.77,66.96,19017.0,62.6123,62.6497,62.3323,62.5096,19017.0
2019-12-13 11:10:00,67.01,67.08,66.73,66.75,24485.0,62.5563,62.6217,62.2949,62.3136,24485.0
2019-12-13 11:20:00,66.73,66.74,66.55,66.62,13686.0,62.2949,62.3043,62.1269,62.1922,13686.0
2019-12-13 11:30:00,66.65,66.99,66.65,66.92,14503.0,62.2202,62.5376,62.2202,62.4723,14503.0
2019-12-13 11:40:00,66.92,66.99,66.74,66.87,28216.0,62.4723,62.5376,62.3043,62.4256,28216.0
2019-12-13 11:50:00,66.85,67.15,66.85,67.13,18579.0,62.4069,62.687,62.4069,62.6683,18579.0
2019-12-13 12:00:00,67.13,67.13,67.03,67.06,22980.0,62.6683,62.6683,62.575,62.603,22980.0
2019-12-13 12:10:00,67.04,67.07,66.74,66.77,10232.0,62.5843,62.6123,62.3043,62.3323,10232.0
2019-12-13 12:20:00,66.77,66.82,66.72,66.82,14795.0,62.3323,62.3789,62.2856,62.3789,14795.0
2019-12-13 12:30:00,66.85,66.93,66.77,66.88,16904.0,62.4069,62.4816,62.3323,62.435,16904.0
2019-12-13 12:40:00,66.88,67.01,66.87,66.95,22395.0,62.435,62.5563,62.4256,62.5003,22395.0
2019-12-13 12:50:00,66.92,67.22,66.92,67.22,14272.0,62.4723,62.7524,62.4723,62.7524,14272.0
2019-12-13 13:00:00,67.19,67.19,67.09,67.13,6505.0,62.7244,62.7244,62.631,62.6683,6505.0
2019-12-13 13:10:00,67.13,67.13,66.86,66.88,34170.0,62.6683,62.6683,62.4163,62.435,34170.0
2019-12-13 13:20:00,66.87,66.9,66.77,66.77,7155.0,62.4256,62.4536,62.3323,62.3323,7155.0
2019-12-13 13:30:00,66.77,67.02,66.77,66.97,13300.0,62.3323,62.5657,62.3323,62.519,13300.0
2019-12-13 13:40:00,66.97,67.19,66.97,67.19,16359.0,62.519,62.7244,62.519,62.7244,16359.0
2019-12-13 13:50:00,67.15,67.34,67.14,67.24,20592.0,62.687,62.8644,62.6777,62.771,20592.0
2019-12-13 14:00:00,67.26,67.37,66.95,66.97,18577.0,62.7897,62.8924,62.5003,62.519,18577.0
2019-12-13 14:10:00,66.97,67.0,66.95,67.0,7552.0,62.519,62.547,62.5003,62.547,7552.0
2019-12-13 14:20:00,67.01,67.06,66.88,66.88,16795.0,62.5563,62.603,62.435,62.435,16795.0
2019-12-13 14:30:00,66.9,66.94,66.7,66.75,12689.0,62.4536,62.491,62.2669,62.3136,12689.0
2019-12-13 14:40:00,66.72,66.82,66.69,66.69,9982.0,62.2856,62.3789,62.2576,62.2576,9982.0
2019-12-13 14:50:00,66.7,66.71,66.65,66.67,10458.0,62.2669,62.2763,62.2202,62.2389,10458.0
2019-12-13 15:00:00,66.67,66.81,66.53,66.66,16032.0,62.2389,62.3696,62.1082,62.2296,16032.0
2019-12-13 15:10:00,66.65,66.67,66.45,66.46,35555.0,62.2202,62.2389,62.0335,62.0429,35555.0
2019-12-13 15:20:00,66.46,66.61,66.42,66.6,36176.0,62.0429,62.1829,62.0055,62.1736,36176.0
2019-12-13 15:30:00,66.61,66.72,66.4,66.45,36781.0,62.1829,62.2856,61.9869,62.0335,36781.0
2019-12-13 15:40:00,66.45,66.49,66.32,66.44,52166.0,62.0335,62.0709,61.9122,62.0242,52166.0
2019-12-13 15:50:00,66.47,66.85,66.46,66.63,193574.0,62.0522,62.4069,62.0429,62.2016,193574.0
2019-12-16 09:30:00,67.56,67.89,67.26,67.53,50654.0,63.0698,63.3778,62.7897,63.0418,50654.0
2019-12-16 09:40:00,67.54,67.76,67.49,67.5,14842.0,63.0511,63.2565,63.0044,63.0137,14842.0
2019-12-16 09:50:00,67.55,67.59,67.23,67.25,7281.0,63.0604,63.0978,62.7617,62.7804,7281.0
2019-12-16 10:00:00,67.2,67.49,67.2,67.48,18599.0,62.7337,63.0044,62.7337,62.9951,18599.0
2019-12-16 10:10:00,67.51,67.6,67.45,67.53,20399.0,63.0231,63.1071,62.9671,63.0418,20399.0
2019-12-16 10:20:00,67.53,67.56,67.32,67.49,22318.0,63.0418,63.0698,62.8457,63.0044,22318.0
2019-12-16 10:30:00,67.49,67.74,67.45,67.66,50384.0,63.0044,63.2378,62.9671,63.1631,50384.0
2019-12-16 10:40:00,67.66,67.66,67.47,67.48,51617.0,63.1631,63.1631,62.9857,62.9951,51617.0
2019-12-16 10:50:00,67.48,67.55,67.41,67.5,40555.0,62.9951,63.0604,62.9297,63.0137,40555.0
2019-12-16 11:00:00,67.54,67.55,67.48,67.54,9534.0,63.0511,63.0604,62.9951,63.0511,9534.0
2019-12-16 11:10:00,67.52,67.54,67.5,67.52,23565.0,63.0324,63.0511,63.0137,63.0324,23565.0
2019-12-16 11:20:00,67.52,67.54,67.46,67.51,31950.0,63.0324,63.0511,62.9764,63.0231,31950.0
2019-12-16 11:30:00,67.53,67.55,67.46,67.47,18820.0,63.0418,63.0604,62.9764,62.9857,18820.0
2019-12-16 11:40:00,67.47,67.47,67.35,67.36,29505.0,62.9857,62.9857,62.8737,62.8831,29505.0
2019-12-16 11:50:00,67.34,67.35,67.26,67.29,12696.0,62.8644,62.8737,62.7897,62.8177,12696.0
2019-12-16 12:00:00,67.26,67.37,67.26,67.28,9557.0,62.7897,62.8924,62.7897,62.8084,9557.0
2019-12-16 12:10:00,67.28,67.3,67.23,67.23,19341.0,62.8084,62.827,62.7617,62.7617,19341.0
2019-12-16 12:20:00,67.21,67.34,67.18,67.34,23495.0,62.743,62.8644,62.715,62.8644,23495.0
2019-12-16 12:30:00,67.32,67.49,67.32,67.4,15120.0,62.8457,63.0044,62.8457,62.9204,15120.0
2019-12-16 12:40:00,67.38,67.39,67.27,67.27,15825.0,62.9017,62.9111,62.799,62.799,15825.0
2019-12-16 12:50:00,67.26,67.28,67.23,67.24,9759.0,62.7897,62.8084,62.7617,62.771,9759.0
2019-12-16 13:00:00,67.23,67.27,67.14,67.16,11823.0,62.7617,62.799,62.6777,62.6963,11823.0
2019-12-16 13:10:00,67.15,67.15,67.05,67.09,9139.0,62.687,62.687,62.5937,62.631,9139.0
2019-12-16 13:20:00,67.08,67.08,67.01,67.03,15391.0,62.6217,62.6217,62.5563,62.575,15391.0
2019-12-16 13:30:00,67.02,67.03,66.93,66.95,9130.0,62.5657,62.575,62.4816,62.5003,9130.0
2019-12-16 13:40:00,66.94,67.04,66.94,66.95,7963.0,62.491,62.5843,62.491,62.5003,7963.0
2019-12-16 13:50:00,66.94,66.94,66.79,66.87,20647.0,62.491,62.491,62.3509,62.4256,20647.0
2019-12-16 14:00:00,66.85,66.88,66.75,66.78,11798.0,62.4069,62.435,62.3136,62.3416,11798.0
2019-12-16 14:10:00,66.78,66.98,66.75,66.82,23657.0,62.3416,62.5283,62.3136,62.3789,23657.0
2019-12-16 14:20:00,66.83,66.84,66.63,66.64,14407.0,62.3883,62.3976,62.2016,62.2109,14407.0
2019-12-16 14:30:00,66.65,66.66,66.61,66.63,10877.0,62.2202,62.2296,62.1829,62.2016,10877.0
2019-12-16 14:40:00,66.61,66.62,66.41,66.42,49015.0,62.1829,62.1922,61.9962,62.0055,49015.0
2019-12-16 14:50:00,66.41,66.43,66.23,66.29,23063.0,61.9962,62.0149,61.8282,61.8842,23063.0
2019-12-16 15:00:00,66.29,66.3,66.16,66.21,30096.0,61.8842,61.8935,61.7628,61.8095,30096.0
2019-12-16 15:10:00,66.2,66.27,66.17,66.19,31748.0,61.8002,61.8655,61.7721,61.7908,31748.0
2019-12-16 15:20:00,66.2,66.28,66.14,66.19,40443.0,61.8002,61.8748,61.7441,61.7908,40443.0
2019-12-16 15:30:00,66.19,66.36,66.18,66.35,32671.0,61.7908,61.9495,61.7815,61.9402,32671.0
2019-12-16 15:40:00,66.35,66.35,66.0,66.12,55224.0,61.9402,61.9402,61.6134,61.7255,55224.0
2019-12-16 15:50:00,66.12,66.36,66.11,66.2,119538.0,61.7255,61.9495,61.7161,61.8002,119538.0
2019-12-17 09:30:00,66.3,66.5,66.0,66.04,59518.0,61.8935,62.0802,61.6134,61.6508,59518.0
2019-12-17 09:40:00,66.09,66.58,66.03,66.46,33312.0,61.6975,62.1549,61.6414,62.0429,33312.0
2019-12-17 09:50:00,66.48,66.92,66.46,66.89,27633.0,62.0615,62.4723,62.0429,62.4443,27633.0
2019-12-17 10:00:00,66.89,67.35,66.89,67.3,39185.0,62.4443,62.8737,62.4443,62.827,39185.0
2019-12-17 10:10:00,67.31,67.36,67.16,67.16,17025.0,62.8364,62.8831,62.6963,62.6963,17025.0
2019-12-17 10:20:00,67.17,67.2,66.96,67.0,27451.0,62.7057,62.7337,62.5096,62.547,27451.0
2019-12-17 10:30:00,67.0,67.23,67.0,67.06,7607.0,62.547,62.7617,62.547,62.603,7607.0
2019-12-17 10:40:00,67.11,67.25,67.08,67.2,22842.0,62.6497,62.7804,62.6217,62.7337,22842.0
2019-12-17 10:50:00,67.19,67.4,67.19,67.33,34210.0,62.7244,62.9204,62.7244,62.855,34210.0
2019-12-17 11:00:00,67.36,67.68,67.35,67.55,20927.0,62.8831,63.1818,62.8737,63.0604,20927.0
2019-12-17 11:10:00,67.55,67.58,67.35,67.38,20057.0,63.0604,63.0884,62.8737,62.9017,20057.0
2019-12-17 11:20:00,67.41,67.51,67.33,67.45,10740.0,62.9297,63.0231,62.855,62.9671,10740.0
2019-12-17 11:30:00,67.5,67.51,67.34,67.43,12145.0,63.0137,63.0231,62.8644,62.9484,12145.0
2019-12-17 11:40:00,67.43,67.59,67.31,67.58,16210.0,62.9484,63.0978,62.8364,63.0884,16210.0
2019-12-17 11:50:00,67.56,67.8,67.53,67.77,13556.0,63.0698,63.2938,63.0418,63.2658,13556.0
2019-12-17 12:00:00,67.72,67.93,67.7,67.92,14353.0,63.2191,63.4152,63.2005,63.4058,14353.0
2019-12-17 12:10:00,67.91,67.99,67.79,67.99,22594.0,63.3965,63.4712,63.2845,63.4712,22594.0
2019-12-17 12:20:00,68.0,68.17,67.97,68.16,24001.0,63.4805,63.6392,63.4525,63.6299,24001.0
2019-12-17 12:30:00,68.15,68.24,67.98,68.13,34942.0,63.6205,63.7046,63.4618,63.6019,34942.0
2019-12-17 12:40:00,68.13,68.29,68.13,68.23,21277.0,63.6019,63.7512,63.6019,63.6952,21277.0
2019-12-17 12:50:00,68.24,68.33,68.22,68.24,23637.0,63.7046,63.7886,63.6859,63.7046,23637.0
2019-12-17 13:00:00,68.23,68.3,68.06,68.1,12747.0,63.6952,63.7606,63.5365,63.5739,12747.0
2019-12-17 13:10:00,68.1,68.14,68.03,68.05,12187.0,63.5739,63.6112,63.5085,63.5272,12187.0
2019-12-17 13:20:00,68.02,68.19,68.02,68.13,28346.0,63.4992,63.6579,63.4992,63.6019,28346.0
2019-12-17 13:30:00,68.13,68.14,67.95,68.03,23009.0,63.6019,63.6112,63.4338,63.5085,23009.0
2019-12-17 13:40:00,68.02,68.07,68.0,68.03,15856.0,63.4992,63.5459,63.4805,63.5085,15856.0
2019-12-17 13:50:00,68.03,68.05,68.0,68.01,11705.0,63.5085,63.5272,63.4805,63.4899,11705.0
2019-12-17 14:00:00,68.01,68.04,67.88,67.93,71221.0,63.4899,63.5179,63.3685,63.4152,71221.0
2019-12-17 14:10:00,67.92,68.13,67.79,68.09,31267.0,63.4058,63.6019,63.2845,63.5645,31267.0
2019-12-17 14:20:00,68.09,68.31,68.09,68.31,13840.0,63.5645,63.7699,63.5645,63.7699,13840.0
2019-12-17 14:30:00,68.31,68.59,68.27,68.59,24983.0,63.7699,64.0313,63.7326,64.0313,24983.0
2019-12-17 14:40:00,68.57,68.88,68.53,68.87,35803.0,64.0126,64.302,63.9753,64.2927,35803.0
2019-12-17 14:50:00,68.81,68.82,68.68,68.73,11984.0,64.2367,64.246,64.1153,64.162,11984.0
2019-12-17 15:00:00,68.73,68.84,68.73,68.8,19743.0,64.162,64.2647,64.162,64.2273,19743.0
2019-12-17 15:10:00,68.83,68.84,68.72,68.74,11051.0,64.2554,64.2647,64.1527,64.1713,11051.0
2019-12-17 15:20:00,68.73,68.78,68.57,68.59,21189.0,64.162,64.2087,64.0126,64.0313,21189.0
2019-12-17 15:30:00,68.59,68.68,68.5,68.67,39254.0,64.0313,64.1153,63.9473,64.106,39254.0
2019-12-17 15:40:00,68.67,68.88,68.66,68.88,44607.0,64.106,64.302,64.0967,64.302,44607.0
2019-12-17 15:50:00,68.88,68.96,68.73,68.77,145732.0,64.302,64.3767,64.162,64.1993,145732.0
2019-12-18 09:30:00,68.9,69.17,68.6,68.93,45250.0,64.3207,64.5728,64.0406,64.3487,45250.0
2019-12-18 09:40:00,69.0,69.2,68.67,69.2,42100.0,64.4141,64.6008,64.106,64.6008,42100.0
2019-12-18 09:50:00,69.22,69.41,69.06,69.06,27962.0,64.6194,64.7968,64.4701,64.4701,27962.0
2019-12-18 10:00:00,69.06,69.27,69.01,69.2,36975.0,64.4701,64.6661,64.4234,64.6008,36975.0
2019-12-18 10:10:00,69.17,69.4,69.15,69.26,23812.0,64.5728,64.7875,64.5541,64.6568,23812.0
2019-12-18 10:20:00,69.23,69.23,68.91,68.93,37339.0,64.6288,64.6288,64.33,64.3487,37339.0
2019-12-18 10:30:00,68.96,69.0,68.6,68.66,39571.0,64.3767,64.4141,64.0406,64.0967,39571.0
2019-12-18 10:40:00,68.71,69.03,68.71,68.89,27055.0,64.1433,64.4421,64.1433,64.3114,27055.0
2019-12-18 10:50:00,68.9,68.94,68.82,68.94,17989.0,64.3207,64.358,64.246,64.358,17989.0
2019-12-18 11:00:00,68.98,69.17,68.95,69.01,30403.0,64.3954,64.5728,64.3674,64.4234,30403.0
2019-12-18 11:10:00,69.01,69.07,68.86,68.92,12439.0,64.4234,64.4794,64.2834,64.3394,12439.0
2019-12-18 11:20:00,68.9,68.98,68.75,68.94,21586.0,64.3207,64.3954,64.1807,64.358,21586.0
2019-12-18 11:30:00,68.95,69.03,68.83,68.83,12343.0,64.3674,64.4421,64.2554,64.2554,12343.0
2019-12-18 11:40:00,68.8,68.82,68.63,68.68,15968.0,64.2273,64.246,64.0686,64.1153,15968.0
2019-12-18 11:50:00,68.68,68.73,68.58,68.58,10669.0,64.1153,64.162,64.022,64.022,10669.0
2019-12-18 12:00:00,68.6,68.76,68.6,68.69,7329.0,64.0406,64.19,64.0406,64.1247,7329.0
2019-12-18 12:10:00,68.7,68.76,68.65,68.73,19180.0,64.134,64.19,64.0873,64.162,19180.0
2019-12-18 12:20:00,68.73,68.9,68.71,68.88,21579.0,64.162,64.3207,64.1433,64.302,21579.0
2019-12-18 12:30:00,68.87,69.0,68.86,68.92,10463.0,64.2927,64.4141,64.2834,64.3394,10463.0
2019-12-18 12:40:00,68.9,69.06,68.88,69.06,8751.0,64.3207,64.4701,64.302,64.4701,8751.0
2019-12-18 12:50:00,69.05,69.09,69.02,69.05,5619.0,64.4607,64.4981,64.4327,64.4607,5619.0
2019-12-18 13:00:00,69.06,69.25,69.06,69.22,13170.0,64.4701,64.6474,64.4701,64.6194,13170.0
2019-12-18 13:10:00,69.23,69.34,69.23,69.33,12032.0,64.6288,64.7315,64.6288,64.7221,12032.0
2019-12-18 13:20:00,69.34,69.53,69.34,69.51,25794.0,64.7315,64.9088,64.7315,64.8902,25794.0
2019-12-18 13:30:00,69.52,69.54,69.38,69.39,6743.0,64.8995,64.9182,64.7688,64.7781,6743.0
2019-12-18 13:40:00,69.39,69.44,69.3,69.32,14135.0,64.7781,64.8248,64.6941,64.7128,14135.0
2019-12-18 13:50:00,69.35,69.39,69.17,69.28,12516.0,64.7408,64.7781,64.5728,64.6754,12516.0
2019-12-18 14:00:00,69.26,69.31,69.17,69.18,28712.0,64.6568,64.7035,64.5728,64.5821,28712.0
2019-12-18 14:10:00,69.18,69.2,68.97,69.04,15184.0,64.5821,64.6008,64.386,64.4514,15184.0
2019-12-18 14:20:00,69.04,69.09,68.95,69.09,8851.0,64.4514,64.4981,64.3674,64.4981,8851.0
2019-12-18 14:30:00,69.05,69.19,69.02,69.08,11401.0,64.4607,64.5914,64.4327,64.4887,11401.0
2019-12-18 14:40:00,69.05,69.07,68.97,69.03,19524.0,64.4607,64.4794,64.386,64.4421,19524.0
2019-12-18 14:50:00,69.05,69.1,69.03,69.05,25555.0,64.4607,64.5074,64.4421,64.4607,25555.0
2019-12-18 15:00:00,69.05,69.08,69.03,69.08,12547.0,64.4607,64.4887,64.4421,64.4887,12547.0
2019-12-18 15:10:00,69.08,69.09,68.99,69.08,37853.0,64.4887,64.4981,64.4047,64.4887,37853.0
2019-12-18 15:20:00,69.08,69.1,68.99,69.0,16477.0,64.4887,64.5074,64.4047,64.4141,16477.0
2019-12-18 15:30:00,68.99,69.02,68.88,68.96,25178.0,64.4047,64.4327,64.302,64.3767,25178.0
2019-12-18 15:40:00,68.96,69.02,68.8,69.0,40307.0,64.3767,64.4327,64.2273,64.4141,40307.0
2019-12-18 15:50:00,69.0,69.05,68.85,68.88,91984.0,64.4141,64.4607,64.274,64.302,91984.0
2019-12-19 09:30:00,69.0,69.11,68.34,68.34,25008.0,64.4141,64.5167,63.7979,63.7979,25008.0
2019-12-19 09:40:00,68.46,68.88,68.28,68.84,45718.0,63.9099,64.302,63.7419,64.2647,45718.0
2019-12-19 09:50:00,68.9,69.32,68.8,69.31,32492.0,64.3207,64.7128,64.2273,64.7035,32492.0
2019-12-19 10:00:00,69.3,69.56,69.28,69.55,30503.0,64.6941,64.9368,64.6754,64.9275,30503.0
2019-12-19 10:10:00,69.62,69.9,69.58,69.69,44284.0,64.9928,65.2542,64.9555,65.0582,44284.0
2019-12-19 10:20:00,69.7,69.79,69.52,69.61,25266.0,65.0675,65.1515,64.8995,64.9835,25266.0
2019-12-19 10:30:00,69.58,69.93,69.55,69.89,38528.0,64.9555,65.2822,64.9275,65.2449,38528.0
2019-12-19 10:40:00,69.86,70.26,69.86,70.26,72913.0,65.2169,65.5903,65.2169,65.5903,72913.0
2019-12-19 10:50:00,70.25,70.44,69.75,69.76,127739.0,65.581,65.7583,65.1142,65.1235,127739.0
2019-12-19 11:00:00,69.74,69.75,69.49,69.57,75173.0,65.1049,65.1142,64.8715,64.9462,75173.0
2019-12-19 11:10:00,69.57,69.89,69.47,69.77,68791.0,64.9462,65.2449,64.8528,65.1329,68791.0
2019-12-19 11:20:00,69.72,70.01,69.7,69.79,33900.0,65.0862,65.3569,65.0675,65.1515,33900.0
2019-12-19 11:30:00,69.8,69.93,69.75,69.78,25576.0,65.1609,65.2822,65.1142,65.1422,25576.0
2019-12-19 11:40:00,69.78,69.81,69.29,69.3,74283.0,65.1422,65.1702,64.6848,64.6941,74283.0
2019-12-19 11:50:00,69.28,69.57,69.27,69.52,31225.0,64.6754,64.9462,64.6661,64.8995,31225.0
2019-12-19 12:00:00,69.5,69.58,69.42,69.56,49293.0,64.8808,64.9555,64.8061,64.9368,49293.0
2019-12-19 12:10:00,69.55,69.67,69.42,69.49,50745.0,64.9275,65.0395,64.8061,64.8715,50745.0
2019-12-19 12:20:00,69.49,69.69,69.48,69.55,48957.0,64.8715,65.0582,64.8622,64.9275,48957.0
2019-12-19 12:30:00,69.55,69.7,69.53,69.58,29005.0,64.9275,65.0675,64.9088,64.9555,29005.0
2019-12-19 12:40:00,69.58,69.62,69.53,69.57,8915.0,64.9555,64.9928,64.9088,64.9462,8915.0
2019-12-19 12:50:00,69.57,69.65,69.53,69.65,30769.0,64.9462,65.0209,64.9088,65.0209,30769.0
2019-12-19 13:00:00,69.66,69.75,69.6,69.75,13531.0,65.0302,65.1142,64.9742,65.1142,13531.0
2019-12-19 13:10:00,69.74,69.79,69.66,69.75,10808.0,65.1049,65.1515,65.0302,65.1142,10808.0
2019-12-19 13:20:00,69.77,69.87,69.73,69.73,12722.0,65.1329,65.2262,65.0955,65.0955,12722.0
2019-12-19 13:30:00,69.73,69.79,69.7,69.75,15121.0,65.0955,65.1515,65.0675,65.1142,15121.0
2019-12-19 13:40:00,69.74,69.74,69.63,69.7,7109.0,65.1049,65.1049,65.0022,65.0675,7109.0
2019-12-19 13:50:00,69.7,69.7,69.48,69.52,12567.0,65.0675,65.0675,64.8622,64.8995,12567.0
2019-12-19 14:00:00,69.53,69.54,69.45,69.47,17548.0,64.9088,64.9182,64.8341,64.8528,17548.0
2019-12-19 14:10:00,69.5,69.5,69.4,69.43,8845.0,64.8808,64.8808,64.7875,64.8155,8845.0
2019-12-19 14:20:00,69.44,69.44,69.29,69.33,58303.0,64.8248,64.8248,64.6848,64.7221,58303.0
2019-12-19 14:30:00,69.32,69.35,69.23,69.3,8792.0,64.7128,64.7408,64.6288,64.6941,8792.0
2019-12-19 14:40:00,69.33,69.54,69.32,69.53,16373.0,64.7221,64.9182,64.7128,64.9088,16373.0
2019-12-19 14:50:00,69.53,69.55,69.34,69.42,19901.0,64.9088,64.9275,64.7315,64.8061,19901.0
2019-12-19 15:00:00,69.4,69.61,69.36,69.61,18537.0,64.7875,64.9835,64.7501,64.9835,18537.0
2019-12-19 15:10:00,69.61,69.88,69.6,69.79,35215.0,64.9835,65.2356,64.9742,65.1515,35215.0
2019-12-19 15:20:00,69.8,69.82,69.61,69.61,13948.0,65.1609,65.1796,64.9835,64.9835,13948.0
2019-12-19 15:30:00,69.61,69.62,69.42,69.43,17091.0,64.9835,64.9928,64.8061,64.8155,17091.0
2019-12-19 15:40:00,69.41,69.47,69.37,69.38,35969.0,64.7968,64.8528,64.7595,64.7688,35969.0
2019-12-19 15:50:00,69.37,69.59,69.35,69.45,84080.0,64.7595,64.9648,64.7408,64.8341,84080.0
2019-12-20 09:30:00,70.37,70.4,69.57,69.86,277173.0,65.693,65.721,64.9462,65.2169,277173.0
2019-12-20 09:40:00,69.97,70.04,69.59,70.02,14130.0,65.3196,65.3849,64.9648,65.3663,14130.0
2019-12-20 09:50:00,70.02,70.08,69.64,69.82,7771.0,65.3663,65.4223,65.0115,65.1796,7771.0
2019-12-20 10:00:00,69.91,70.29,69.83,70.02,37539.0,65.2636,65.6183,65.1889,65.3663,37539.0
2019-12-20 10:10:00,70.05,70.35,69.99,70.27,33038.0,65.3943,65.6743,65.3383,65.5996,33038.0
2019-12-20 10:20:00,70.27,70.4,70.22,70.3,10733.0,65.5996,65.721,65.553,65.6277,10733.0
2019-12-20 10:30:00,70.3,70.33,69.92,70.01,44972.0,65.6277,65.6557,65.2729,65.3569,44972.0
2019-12-20 10:40:00,70.01,70.49,70.0,70.36,19220.0,65.3569,65.805,65.3476,65.6837,19220.0
2019-12-20 10:50:00,70.35,70.43,70.22,70.43,8346.0,65.6743,65.749,65.553,65.749,8346.0
2019-12-20 11:00:00,70.45,70.71,70.45,70.52,33454.0,65.7677,66.0104,65.7677,65.833,33454.0
2019-12-20 11:10:00,70.49,70.56,70.38,70.45,6324.0,65.805,65.8704,65.7023,65.7677,6324.0
2019-12-20 11:20:00,70.43,70.74,70.41,70.74,28157.0,65.749,66.0384,65.7303,66.0384,28157.0
2019-12-20 11:30:00,70.74,70.99,70.74,70.9,50216.0,66.0384,66.2718,66.0384,66.1878,50216.0
2019-12-20 11:40:00,70.88,70.88,70.69,70.72,11736.0,66.1691,66.1691,65.9917,66.0197,11736.0
2019-12-20 11:50:00,70.72,70.82,70.69,70.78,28318.0,66.0197,66.1131,65.9917,66.0757,28318.0
2019-12-20 12:00:00,70.77,70.77,70.52,70.55,23752.0,66.0664,66.0664,65.833,65.861,23752.0
2019-12-20 12:10:00,70.57,70.76,70.45,70.75,27433.0,65.8797,66.0571,65.7677,66.0477,27433.0
2019-12-20 12:20:00,70.75,70.77,70.49,70.7,15786.0,66.0477,66.0664,65.805,66.0011,15786.0
2019-12-20 12:30:00,70.7,70.75,70.59,70.64,14031.0,66.0011,66.0477,65.8984,65.9451,14031.0
2019-12-20 12:40:00,70.63,70.74,70.61,70.73,11471.0,65.9357,66.0384,65.917,66.0291,11471.0
2019-12-20 12:50:00,70.75,70.79,70.48,70.49,8959.0,66.0477,66.0851,65.7957,65.805,8959.0
2019-12-20 13:00:00,70.5,70.67,70.49,70.58,7138.0,65.8144,65.9731,65.805,65.889,7138.0
2019-12-20 13:10:00,70.56,70.58,70.45,70.5,13680.0,65.8704,65.889,65.7677,65.8144,13680.0
2019-12-20 13:20:00,70.51,70.56,70.43,70.49,22392.0,65.8237,65.8704,65.749,65.805,22392.0
2019-12-20 13:30:00,70.49,70.55,70.46,70.5,15521.0,65.805,65.861,65.777,65.8144,15521.0
2019-12-20 13:40:00,70.49,70.57,70.47,70.5,25536.0,65.805,65.8797,65.7864,65.8144,25536.0
2019-12-20 13:50:00,70.47,70.47,70.29,70.3,46547.0,65.7864,65.7864,65.6183,65.6277,46547.0
2019-12-20 14:00:00,70.31,70.42,70.28,70.34,38914.0,65.637,65.7397,65.609,65.665,38914.0
2019-12-20 14:10:00,70.34,70.35,70.13,70.15,14013.0,65.665,65.6743,65.469,65.4876,14013.0
2019-12-20 14:20:00,70.14,70.33,70.01,70.27,62036.0,65.4783,65.6557,65.3569,65.5996,62036.0
2019-12-20 14:30:00,70.27,70.31,70.15,70.22,18898.0,65.5996,65.637,65.4876,65.553,18898.0
2019-12-20 14:40:00,70.2,70.28,70.16,70.24,15301.0,65.5343,65.609,65.497,65.5716,15301.0
2019-12-20 14:50:00,70.23,70.27,70.16,70.19,14891.0,65.5623,65.5996,65.497,65.525,14891.0
2019-12-20 15:00:00,70.17,70.19,70.04,70.06,22762.0,65.5063,65.525,65.3849,65.4036,22762.0
2019-12-20 15:10:00,70.06,70.1,70.01,70.09,7039.0,65.4036,65.4409,65.3569,65.4316,7039.0
2019-12-20 15:20:00,70.1,70.2,70.09,70.16,13458.0,65.4409,65.5343,65.4316,65.497,13458.0
2019-12-20 15:30:00,70.15,70.38,70.15,70.3,50136.0,65.4876,65.7023,65.4876,65.6277,50136.0
2019-12-20 15:40:00,70.3,70.4,70.24,70.39,60698.0,65.6277,65.721,65.5716,65.7117,60698.0
2019-12-20 15:50:00,70.4,70.61,70.35,70.4,163891.0,65.721,65.917,65.6743,65.721,163891.0
2019-12-23 09:30:00,70.36,70.69,70.16,70.18,33290.0,65.6837,65.9917,65.497,65.5156,33290.0
2019-12-23 09:40:00,70.15,70.15,69.7,69.71,18669.0,65.4876,65.4876,65.0675,65.0769,18669.0
2019-12-23 09:50:00,69.7,70.64,69.66,70.52,49457.0,65.0675,65.9451,65.0302,65.833,49457.0
2019-12-23 10:00:00,70.56,70.72,70.28,70.68,31028.0,65.8704,66.0197,65.609,65.9824,31028.0
2019-12-23 10:10:00,70.69,70.75,70.6,70.69,11126.0,65.9917,66.0477,65.9077,65.9917,11126.0
2019-12-23 10:20:00,70.76,70.78,70.56,70.74,12103.0,66.0571,66.0757,65.8704,66.0384,12103.0
2019-12-23 10:30:00,70.72,71.31,70.72,71.2,96763.0,66.0197,66.5705,66.0197,66.4678,96763.0
2019-12-23 10:40:00,71.2,71.43,71.19,71.42,50136.0,66.4678,66.6825,66.4585,66.6732,50136.0
2019-12-23 10:50:00,71.44,71.56,71.31,71.44,77092.0,66.6919,66.8039,66.5705,66.6919,77092.0
2019-12-23 11:00:00,71.47,71.54,71.4,71.4,43203.0,66.7199,66.7852,66.6545,66.6545,43203.0
2019-12-23 11:10:00,71.39,71.41,71.04,71.17,23739.0,66.6452,66.6639,66.3185,66.4398,23739.0
2019-12-23 11:20:00,71.16,71.35,71.15,71.17,26522.0,66.4305,66.6079,66.4212,66.4398,26522.0
2019-12-23 11:30:00,71.19,71.36,71.17,71.35,11022.0,66.4585,66.6172,66.4398,66.6079,11022.0
2019-12-23 11:40:00,71.35,71.49,71.34,71.35,13115.0,66.6079,66.7386,66.5985,66.6079,13115.0
2019-12-23 11:50:00,71.34,71.54,71.26,71.54,22557.0,66.5985,66.7852,66.5238,66.7852,22557.0
2019-12-23 12:00:00,71.54,71.75,71.54,71.71,22567.0,66.7852,66.9813,66.7852,66.9439,22567.0
2019-12-23 12:10:00,71.7,71.74,71.64,71.71,19287.0,66.9346,66.9719,66.8786,66.9439,19287.0
2019-12-23 12:20:00,71.69,71.87,71.65,71.84,49098.0,66.9253,67.0933,66.8879,67.0653,49098.0
2019-12-23 12:30:00,71.82,72.32,71.82,72.28,152443.0,67.0466,67.5134,67.0466,67.4761,152443.0
2019-12-23 12:40:00,72.29,72.33,72.16,72.26,214969.0,67.4854,67.5227,67.364,67.4574,214969.0
2019-12-23 12:50:00,72.28,72.38,72.21,72.35,59958.0,67.4761,67.5694,67.4107,67.5414,59958.0
2019-12-23 13:00:00,72.34,72.43,72.15,72.18,54336.0,67.5321,67.6161,67.3547,67.3827,54336.0
2019-12-23 13:10:00,72.18,72.18,72.01,72.14,17891.0,67.3827,67.3827,67.224,67.3454,17891.0
2019-12-23 13:20:00,72.12,72.18,72.11,72.17,19082.0,67.3267,67.3827,67.3174,67.3734,19082.0
2019-12-23 13:30:00,72.15,72.28,72.06,72.25,16888.0,67.3547,67.4761,67.2707,67.448,16888.0
2019-12-23 13:40:00,72.25,72.57,72.2,72.42,48278.0,67.448,67.7468,67.4014,67.6068,48278.0
2019-12-23 13:50:00,72.44,72.66,72.44,72.57,40664.0,67.6254,67.8308,67.6254,67.7468,40664.0
2019-12-23 14:00:00,72.56,72.6,72.31,72.34,19625.0,67.7374,67.7748,67.5041,67.5321,19625.0
2019-12-23 14:10:00,72.33,72.42,72.3,72.4,13091.0,67.5227,67.6068,67.4947,67.5881,13091.0
2019-12-23 14:20:00,72.41,72.58,72.4,72.5,16572.0,67.5974,67.7561,67.5881,67.6814,16572.0
2019-12-23 14:30:00,72.5,72.55,72.35,72.42,26089.0,67.6814,67.7281,67.5414,67.6068,26089.0
2019-12-23 14:40:00,72.42,72.43,72.27,72.33,14548.0,67.6068,67.6161,67.4667,67.5227,14548.0
2019-12-23 14:50:00,72.36,72.5,72.35,72.46,15497.0,67.5507,67.6814,67.5414,67.6441,15497.0
2019-12-23 15:00:00,72.44,72.49,72.38,72.44,29629.0,67.6254,67.6721,67.5694,67.6254,29629.0
2019-12-23 15:10:00,72.44,72.45,72.3,72.34,30443.0,67.6254,67.6348,67.4947,67.5321,30443.0
2019-12-23 15:20:00,72.35,72.39,72.25,72.36,35196.0,67.5414,67.5787,67.448,67.5507,35196.0
2019-12-23 15:30:00,72.36,72.48,72.35,72.44,30351.0,67.5507,67.6628,67.5414,67.6254,30351.0
2019-12-23 15:40:00,72.47,72.5,72.41,72.42,31759.0,67.6534,67.6814,67.5974,67.6068,31759.0
2019-12-23 15:50:00,72.42,72.47,72.35,72.45,73794.0,67.6068,67.6534,67.5414,67.6348,73794.0
2019-12-24 09:30:00,72.41,72.6,72.04,72.58,52692.0,67.5974,67.7748,67.252,67.7561,52692.0
2019-12-24 09:40:00,72.54,72.84,72.49,72.64,40956.0,67.7188,67.9988,67.6721,67.8121,40956.0
2019-12-24 09:50:00,72.65,72.69,72.34,72.6,35532.0,67.8215,67.8588,67.5321,67.7748,35532.0
2019-12-24 10:00:00,72.59,72.68,72.41,72.48,20968.0,67.7655,67.8495,67.5974,67.6628,20968.0
2019-12-24 10:10:00,72.45,72.8,72.3,72.76,29973.0,67.6348,67.9615,67.4947,67.9242,29973.0
2019-12-24 10:20:00,72.71,72.82,72.47,72.53,31683.0,67.8775,67.9802,67.6534,67.7094,31683.0
2019-12-24 10:30:00,72.5,72.61,72.45,72.59,14226.0,67.6814,67.7841,67.6348,67.7655,14226.0
2019-12-24 10:40:00,72.57,72.7,72.53,72.62,9354.0,67.7468,67.8681,67.7094,67.7935,9354.0
2019-12-24 10:50:00,72.62,72.96,72.61,72.64,35987.0,67.7935,68.1109,67.7841,67.8121,35987.0
2019-12-24 11:00:00,72.66,72.73,72.46,72.47,10747.0,67.8308,67.8961,67.6441,67.6534,10747.0
2019-12-24 11:10:00,72.48,72.55,72.35,72.42,11660.0,67.6628,67.7281,67.5414,67.6068,11660.0
2019-12-24 11:20:00,72.41,72.41,72.29,72.4,9760.0,67.5974,67.5974,67.4854,67.5881,9760.0
2019-12-24 11:30:00,72.43,72.59,72.41,72.53,20697.0,67.6161,67.7655,67.5974,67.7094,20697.0
2019-12-24 11:40:00,72.57,72.6,72.44,72.45,12529.0,67.7468,67.7748,67.6254,67.6348,12529.0
2019-12-24 11:50:00,72.47,72.5,72.41,72.43,12344.0,67.6534,67.6814,67.5974,67.6161,12344.0
2019-12-24 12:00:00,72.44,72.53,72.43,72.53,8617.0,67.6254,67.7094,67.6161,67.7094,8617.0
2019-12-24 12:10:00,72.51,72.55,72.34,72.38,13952.0,67.6908,67.7281,67.5321,67.5694,13952.0
2019-12-24 12:20:00,72.39,72.42,72.11,72.13,23457.0,67.5787,67.6068,67.3174,67.336,23457.0
2019-12-24 12:30:00,72.13,72.22,72.02,72.06,20696.0,67.336,67.42,67.2333,67.2707,20696.0
2019-12-24 12:40:00,72.05,72.21,72.03,72.21,14774.0,67.2613,67.4107,67.2427,67.4107,14774.0
2019-12-24 12:50:00,72.2,72.43,72.19,72.32,37704.0,67.4014,67.6161,67.392,67.5134,37704.0
2019-12-26 09:30:00,72.33,72.33,72.1,72.24,22214.0,67.5227,67.5227,67.308,67.4387,22214.0
2019-12-26 09:40:00,72.29,72.44,72.2,72.3,8233.0,67.4854,67.6254,67.4014,67.4947,8233.0
2019-12-26 09:50:00,72.32,72.44,72.11,72.14,20404.0,67.5134,67.6254,67.3174,67.3454,20404.0
2019-12-26 10:00:00,72.15,72.17,71.74,71.8,27292.0,67.3547,67.3734,66.9719,67.028,27292.0
2019-12-26 10:10:00,71.8,71.97,71.7,71.96,15303.0,67.028,67.1867,66.9346,67.1773,15303.0
2019-12-26 10:20:00,71.99,72.11,71.92,72.04,12192.0,67.2053,67.3174,67.14,67.252,12192.0
2019-12-26 10:30:00,72.03,72.27,72.0,72.23,19994.0,67.2427,67.4667,67.2147,67.4294,19994.0
2019-12-26 10:40:00,72.23,72.36,72.17,72.26,15956.0,67.4294,67.5507,67.3734,67.4574,15956.0
2019-12-26 10:50:00,72.26,72.5,72.26,72.31,14088.0,67.4574,67.6814,67.4574,67.5041,14088.0
2019-12-26 11:00:00,72.33,72.36,72.22,72.28,13751.0,67.5227,67.5507,67.42,67.4761,13751.0
2019-12-26 11:10:00,72.28,72.35,72.21,72.27,8675.0,67.4761,67.5414,67.4107,67.4667,8675.0
2019-12-26 11:20:00,72.27,72.37,72.25,72.37,7833.0,67.4667,67.5601,67.448,67.5601,7833.0
2019-12-26 11:30:00,72.38,72.4,72.24,72.24,9973.0,67.5694,67.5881,67.4387,67.4387,9973.0
2019-12-26 11:40:00,72.25,72.27,72.1,72.12,11532.0,67.448,67.4667,67.308,67.3267,11532.0
2019-12-26 11:50:00,72.14,72.15,72.06,72.11,6140.0,67.3454,67.3547,67.2707,67.3174,6140.0
2019-12-26 12:00:00,72.12,72.19,72.05,72.06,11236.0,67.3267,67.392,67.2613,67.2707,11236.0
2019-12-26 12:10:00,72.06,72.07,71.87,71.9,11133.0,67.2707,67.28,67.0933,67.1213,11133.0
2019-12-26 12:20:00,71.9,72.03,71.9,72.0,6003.0,67.1213,67.2427,67.1213,67.2147,6003.0
2019-12-26 12:30:00,71.92,71.99,71.86,71.98,6509.0,67.14,67.2053,67.084,67.196,6509.0
2019-12-26 12:40:00,71.97,72.03,71.96,72.01,6389.0,67.1867,67.2427,67.1773,67.224,6389.0
2019-12-26 12:50:00,72.04,72.12,72.0,72.0,13620.0,67.252,67.3267,67.2147,67.2147,13620.0
2019-12-26 13:00:00,72.0,72.01,71.97,72.0,7167.0,67.2147,67.224,67.1867,67.2147,7167.0
2019-12-26 13:10:00,72.0,72.02,71.98,72.02,7908.0,67.2147,67.2333,67.196,67.2333,7908.0
2019-12-26 13:20:00,72.02,72.11,72.0,72.07,9510.0,67.2333,67.3174,67.2147,67.28,9510.0
2019-12-26 13:30:00,72.07,72.13,72.07,72.09,11091.0,67.28,67.336,67.28,67.2987,11091.0
2019-12-26 13:40:00,72.12,72.13,72.07,72.1,6333.0,67.3267,67.336,67.28,67.308,6333.0
2019-12-26 13:50:00,72.12,72.16,72.1,72.16,5281.0,67.3267,67.364,67.308,67.364,5281.0
2019-12-26 14:00:00,72.15,72.21,72.13,72.21,8524.0,67.3547,67.4107,67.336,67.4107,8524.0
2019-12-26 14:10:00,72.2,72.25,72.18,72.18,7040.0,67.4014,67.448,67.3827,67.3827,7040.0
2019-12-26 14:20:00,72.19,72.28,72.19,72.28,4430.0,67.392,67.4761,67.392,67.4761,4430.0
2019-12-26 14:30:00,72.26,72.31,72.25,72.3,6366.0,67.4574,67.5041,67.448,67.4947,6366.0
2019-12-26 14:40:00,72.3,72.36,72.3,72.32,7028.0,67.4947,67.5507,67.4947,67.5134,7028.0
2019-12-26 14:50:00,72.33,72.34,72.31,72.34,8610.0,67.5227,67.5321,67.5041,67.5321,8610.0
2019-12-26 15:00:00,72.32,72.33,72.26,72.27,9249.0,67.5134,67.5227,67.4574,67.4667,9249.0
2019-12-26 15:10:00,72.27,72.29,72.25,72.27,8373.0,67.4667,67.4854,67.448,67.4667,8373.0
2019-12-26 15:20:00,72.27,72.34,72.26,72.33,12313.0,67.4667,67.5321,67.4574,67.5227,12313.0
2019-12-26 15:30:00,72.33,72.33,72.25,72.28,15260.0,67.5227,67.5227,67.448,67.4761,15260.0
2019-12-26 15:40:00,72.28,72.45,72.28,72.41,19249.0,67.4761,67.6348,67.4761,67.5974,19249.0
2019-12-26 15:50:00,72.41,72.5,72.3,72.49,61191.0,67.5974,67.6814,67.4947,67.6721,61191.0
2019-12-27 09:30:00,72.56,72.7,72.43,72.53,45484.0,67.7374,67.8681,67.6161,67.7094,45484.0
2019-12-27 09:40:00,72.5,72.68,72.4,72.6,15586.0,67.6814,67.8495,67.5881,67.7748,15586.0
2019-12-27 09:50:00,72.6,72.61,72.37,72.55,14876.0,67.7748,67.7841,67.5601,67.7281,14876.0
2019-12-27 10:00:00,72.53,72.53,72.11,72.27,17022.0,67.7094,67.7094,67.3174,67.4667,17022.0
2019-12-27 10:10:00,72.26,72.46,72.19,72.45,12681.0,67.4574,67.6441,67.392,67.6348,12681.0
2019-12-27 10:20:00,72.43,72.5,72.32,72.33,10309.0,67.6161,67.6814,67.5134,67.5227,10309.0
2019-12-27 10:30:00,72.31,72.46,72.22,72.43,10157.0,67.5041,67.6441,67.42,67.6161,10157.0
2019-12-27 10:40:00,72.45,72.57,72.4,72.47,10322.0,67.6348,67.7468,67.5881,67.6534,10322.0
2019-12-27 10:50:00,72.46,72.58,72.42,72.55,21056.0,67.6441,67.7561,67.6068,67.7281,21056.0
2019-12-27 11:00:00,72.56,72.87,72.56,72.87,9064.0,67.7374,68.0268,67.7374,68.0268,9064.0
2019-12-27 11:10:00,72.87,72.93,72.74,72.74,10949.0,68.0268,68.0829,67.9055,67.9055,10949.0
2019-12-27 11:20:00,72.78,72.82,72.61,72.62,5234.0,67.9428,67.9802,67.7841,67.7935,5234.0
2019-12-27 11:30:00,72.61,72.68,72.58,72.66,10163.0,67.7841,67.8495,67.7561,67.8308,10163.0
2019-12-27 11:40:00,72.63,72.69,72.59,72.6,6744.0,67.8028,67.8588,67.7655,67.7748,6744.0
2019-12-27 11:50:00,72.6,72.71,72.57,72.7,4816.0,67.7748,67.8775,67.7468,67.8681,4816.0
2019-12-27 12:00:00,72.69,72.69,72.48,72.53,9420.0,67.8588,67.8588,67.6628,67.7094,9420.0
2019-12-27 12:10:00,72.5,72.55,72.42,72.42,5825.0,67.6814,67.7281,67.6068,67.6068,5825.0
2019-12-27 12:20:00,72.43,72.44,72.39,72.41,5048.0,67.6161,67.6254,67.5787,67.5974,5048.0
2019-12-27 12:30:00,72.42,72.44,72.31,72.39,5235.0,67.6068,67.6254,67.5041,67.5787,5235.0
2019-12-27 12:40:00,72.38,72.39,72.23,72.23,8629.0,67.5694,67.5787,67.4294,67.4294,8629.0
2019-12-27 12:50:00,72.22,72.37,72.22,72.37,7616.0,67.42,67.5601,67.42,67.5601,7616.0
2019-12-27 13:00:00,72.36,72.39,72.33,72.34,6925.0,67.5507,67.5787,67.5227,67.5321,6925.0
2019-12-27 13:10:00,72.34,72.34,72.21,72.23,8359.0,67.5321,67.5321,67.4107,67.4294,8359.0
2019-12-27 13:20:00,72.22,72.28,72.17,72.23,11322.0,67.42,67.4761,67.3734,67.4294,11322.0
2019-12-27 13:30:00,72.23,72.35,72.23,72.25,5311.0,67.4294,67.5414,67.4294,67.448,5311.0
2019-12-27 13:40:00,72.25,72.25,72.03,72.15,5929.0,67.448,67.448,67.2427,67.3547,5929.0
2019-12-27 13:50:00,72.15,72.2,72.07,72.08,9959.0,67.3547,67.4014,67.28,67.2893,9959.0
2019-12-27 14:00:00,72.09,72.17,72.06,72.07,7527.0,67.2987,67.3734,67.2707,67.28,7527.0
2019-12-27 14:10:00,72.09,72.09,72.01,72.05,8960.0,67.2987,67.2987,67.224,67.2613,8960.0
2019-12-27 14:20:00,72.05,72.2,72.05,72.12,6028.0,67.2613,67.4014,67.2613,67.3267,6028.0
2019-12-27 14:30:00,72.14,72.2,72.13,72.2,6688.0,67.3454,67.4014,67.336,67.4014,6688.0
2019-12-27 14:40:00,72.2,72.21,72.08,72.08,6168.0,67.4014,67.4107,67.2893,67.2893,6168.0
2019-12-27 14:50:00,72.07,72.12,72.05,72.08,9644.0,67.28,67.3267,67.2613,67.2893,9644.0
2019-12-27 15:00:00,72.09,72.12,71.99,72.07,14300.0,67.2987,67.3267,67.2053,67.28,14300.0
2019-12-27 15:10:00,72.07,72.1,72.04,72.09,7463.0,67.28,67.308,67.252,67.2987,7463.0
2019-12-27 15:20:00,72.08,72.14,72.04,72.06,10476.0,67.2893,67.3454,67.252,67.2707,10476.0
2019-12-27 15:30:00,72.05,72.13,72.03,72.08,13525.0,67.2613,67.336,67.2427,67.2893,13525.0
2019-12-27 15:40:00,72.08,72.11,71.96,71.96,29762.0,67.2893,67.3174,67.1773,67.1773,29762.0
2019-12-27 15:50:00,71.95,72.03,71.82,72.01,63901.0,67.168,67.2427,67.0466,67.224,63901.0
2019-12-30 09:30:00,72.1,72.14,71.7,71.72,37714.0,67.308,67.3454,66.9346,66.9533,37714.0
2019-12-30 09:40:00,71.77,72.1,71.72,72.05,7816.0,67.0,67.308,66.9533,67.2613,7816.0
2019-12-30 09:50:00,72.09,72.85,72.07,72.59,19517.0,67.2987,68.0082,67.28,67.7655,19517.0
2019-12-30 10:00:00,72.58,72.59,71.97,72.14,9759.0,67.7561,67.7655,67.1867,67.3454,9759.0
2019-12-30 10:10:00,72.13,72.14,71.77,71.8,18863.0,67.336,67.3454,67.0,67.028,18863.0
2019-12-30 10:20:00,71.82,71.94,71.71,71.85,16092.0,67.0466,67.1587,66.9439,67.0746,16092.0
2019-12-30 10:30:00,71.88,72.08,71.87,72.08,5403.0,67.1026,67.2893,67.0933,67.2893,5403.0
2019-12-30 10:40:00,72.05,72.05,71.9,71.91,5027.0,67.2613,67.2613,67.1213,67.1306,5027.0
2019-12-30 10:50:00,71.91,72.16,71.86,72.16,10828.0,67.1306,67.364,67.084,67.364,10828.0
2019-12-30 11:00:00,72.16,72.28,72.04,72.04,8570.0,67.364,67.4761,67.252,67.252,8570.0
2019-12-30 11:10:00,72.09,72.17,72.08,72.16,6415.0,67.2987,67.3734,67.2893,67.364,6415.0
2019-12-30 11:20:00,72.16,72.3,72.14,72.19,10158.0,67.364,67.4947,67.3454,67.392,10158.0
2019-12-30 11:30:00,72.19,72.28,72.12,72.25,24967.0,67.392,67.4761,67.3267,67.448,24967.0
2019-12-30 11:40:00,72.25,72.35,72.12,72.15,12038.0,67.448,67.5414,67.3267,67.3547,12038.0
2019-12-30 11:50:00,72.14,72.16,71.92,71.92,6703.0,67.3454,67.364,67.14,67.14,6703.0
2019-12-30 12:00:00,71.94,72.25,71.9,72.25,16632.0,67.1587,67.448,67.1213,67.448,16632.0
2019-12-30 12:10:00,72.25,72.31,72.13,72.22,10510.0,67.448,67.5041,67.336,67.42,10510.0
2019-12-30 12:20:00,72.21,72.39,72.21,72.38,7932.0,67.4107,67.5787,67.4107,67.5694,7932.0
2019-12-30 12:30:00,72.37,72.64,72.37,72.6,17137.0,67.5601,67.8121,67.5601,67.7748,17137.0
2019-12-30 12:40:00,72.6,72.66,72.52,72.53,14617.0,67.7748,67.8308,67.7001,67.7094,14617.0
2019-12-30 12:50:00,72.52,72.66,72.45,72.63,18786.0,67.7001,67.8308,67.6348,67.8028,18786.0
2019-12-30 13:00:00,72.63,72.63,72.5,72.6,8948.0,67.8028,67.8028,67.6814,67.7748,8948.0
2019-12-30 13:10:00,72.59,72.59,72.43,72.44,3322.0,67.7655,67.7655,67.6161,67.6254,3322.0
2019-12-30 13:20:00,72.45,72.52,72.41,72.45,6399.0,67.6348,67.7001,67.5974,67.6348,6399.0
2019-12-30 13:30:00,72.46,72.56,72.42,72.49,5456.0,67.6441,67.7374,67.6068,67.6721,5456.0
2019-12-30 13:40:00,72.5,72.56,72.41,72.41,10304.0,67.6814,67.7374,67.5974,67.5974,10304.0
2019-12-30 13:50:00,72.41,72.42,72.26,72.26,14040.0,67.5974,67.6068,67.4574,67.4574,14040.0
2019-12-30 14:00:00,72.26,72.27,72.02,72.02,9401.0,67.4574,67.4667,67.2333,67.2333,9401.0
2019-12-30 14:10:00,72.01,72.12,72.01,72.12,7677.0,67.224,67.3267,67.224,67.3267,7677.0
2019-12-30 14:20:00,72.09,72.12,72.02,72.09,9245.0,67.2987,67.3267,67.2333,67.2987,9245.0
2019-12-30 14:30:00,72.06,72.07,72.01,72.05,5457.0,67.2707,67.28,67.224,67.2613,5457.0
2019-12-30 14:40:00,72.04,72.17,72.01,72.14,14232.0,67.252,67.3734,67.224,67.3454,14232.0
2019-12-30 14:50:00,72.15,72.28,72.12,72.22,14612.0,67.3547,67.4761,67.3267,67.42,14612.0
2019-12-30 15:00:00,72.22,72.24,72.12,72.21,7087.0,67.42,67.4387,67.3267,67.4107,7087.0
2019-12-30 15:10:00,72.21,72.21,72.08,72.14,20341.0,67.4107,67.4107,67.2893,67.3454,20341.0
2019-12-30 15:20:00,72.14,72.19,72.11,72.19,11562.0,67.3454,67.392,67.3174,67.392,11562.0
2019-12-30 15:30:00,72.19,72.19,71.98,71.98,11528.0,67.392,67.392,67.196,67.196,11528.0
2019-12-30 15:40:00,71.99,72.03,71.86,71.92,19808.0,67.2053,67.2427,67.084,67.14,19808.0
2019-12-30 15:50:00,71.91,72.0,71.84,71.97,49464.0,67.1306,67.2147,67.0653,67.1867,49464.0
2019-12-31 09:30:00,71.61,72.1,71.5,72.07,24114.0,66.8506,67.308,66.7479,67.28,24114.0
2019-12-31 09:40:00,72.0,72.4,72.0,72.4,9099.0,67.2147,67.5881,67.2147,67.5881,9099.0
2019-12-31 09:50:00,72.48,72.65,72.43,72.65,8040.0,67.6628,67.8215,67.6161,67.8215,8040.0
2019-12-31 10:00:00,72.6,72.6,72.33,72.57,9653.0,67.7748,67.7748,67.5227,67.7468,9653.0
2019-12-31 10:10:00,72.55,72.58,72.47,72.47,8515.0,67.7281,67.7561,67.6534,67.6534,8515.0
2019-12-31 10:20:00,72.46,72.52,72.33,72.45,18679.0,67.6441,67.7001,67.5227,67.6348,18679.0
2019-12-31 10:30:00,72.45,72.73,72.42,72.73,27079.0,67.6348,67.8961,67.6068,67.8961,27079.0
2019-12-31 10:40:00,72.71,72.72,72.58,72.63,6854.0,67.8775,67.8868,67.7561,67.8028,6854.0
2019-12-31 10:50:00,72.63,72.81,72.59,72.77,22470.0,67.8028,67.9708,67.7655,67.9335,22470.0
2019-12-31 11:00:00,72.75,72.95,72.73,72.91,17312.0,67.9148,68.1015,67.8961,68.0642,17312.0
2019-12-31 11:10:00,72.91,73.12,72.75,73.09,42399.0,68.0642,68.2602,67.9148,68.2322,42399.0
2019-12-31 11:20:00,73.09,73.23,72.9,73.03,23551.0,68.2322,68.3629,68.0548,68.1762,23551.0
2019-12-31 11:30:00,73.03,73.07,72.67,72.74,16095.0,68.1762,68.2135,67.8401,67.9055,16095.0
2019-12-31 11:40:00,72.75,73.17,72.75,73.16,27565.0,67.9148,68.3069,67.9148,68.2976,27565.0
2019-12-31 11:50:00,73.15,73.16,73.0,73.08,10532.0,68.2882,68.2976,68.1482,68.2229,10532.0
2019-12-31 12:00:00,73.06,73.27,73.01,73.01,19187.0,68.2042,68.4003,68.1575,68.1575,19187.0
2019-12-31 12:10:00,73.0,73.0,72.83,72.95,17198.0,68.1482,68.1482,67.9895,68.1015,17198.0
2019-12-31 12:20:00,72.92,72.94,72.8,72.94,7720.0,68.0735,68.0922,67.9615,68.0922,7720.0
2019-12-31 12:30:00,72.93,73.14,72.92,73.13,9049.0,68.0829,68.2789,68.0735,68.2696,9049.0
2019-12-31 12:40:00,73.14,73.15,73.03,73.1,6968.0,68.2789,68.2882,68.1762,68.2416,6968.0
2019-12-31 12:50:00,73.11,73.14,72.93,72.94,8672.0,68.2509,68.2789,68.0829,68.0922,8672.0
2019-12-31 13:00:00,72.94,73.05,72.9,73.04,10417.0,68.0922,68.1949,68.0548,68.1855,10417.0
2019-12-31 13:10:00,73.05,73.05,72.88,72.93,4982.0,68.1949,68.1949,68.0362,68.0829,4982.0
2019-12-31 13:20:00,72.94,73.04,72.94,72.99,10015.0,68.0922,68.1855,68.0922,68.1389,10015.0
2019-12-31 13:30:00,72.95,73.02,72.91,72.93,5851.0,68.1015,68.1669,68.0642,68.0829,5851.0
2019-12-31 13:40:00,72.96,72.96,72.85,72.87,5369.0,68.1109,68.1109,68.0082,68.0268,5369.0
2019-12-31 13:50:00,72.89,73.0,72.89,72.96,9263.0,68.0455,68.1482,68.0455,68.1109,9263.0
2019-12-31 14:00:00,72.93,72.93,72.83,72.88,8976.0,68.0829,68.0829,67.9895,68.0362,8976.0
2019-12-31 14:10:00,72.88,73.04,72.87,72.97,30555.0,68.0362,68.1855,68.0268,68.1202,30555.0
2019-12-31 14:20:00,72.95,73.08,72.91,73.01,13208.0,68.1015,68.2229,68.0642,68.1575,13208.0
2019-12-31 14:30:00,73.01,73.07,72.99,73.02,5842.0,68.1575,68.2135,68.1389,68.1669,5842.0
2019-12-31 14:40:00,73.03,73.05,72.94,72.97,9894.0,68.1762,68.1949,68.0922,68.1202,9894.0
2019-12-31 14:50:00,72.98,73.04,72.91,72.92,6859.0,68.1295,68.1855,68.0642,68.0735,6859.0
2019-12-31 15:00:00,72.91,73.03,72.91,72.96,10384.0,68.0642,68.1762,68.0642,68.1109,10384.0
2019-12-31 15:10:00,72.97,73.09,72.97,73.05,16181.0,68.1202,68.2322,68.1202,68.1949,16181.0
2019-12-31 15:20:00,73.05,73.26,73.05,73.13,38244.0,68.1949,68.3909,68.1949,68.2696,38244.0
2019-12-31 15:30:00,73.13,73.23,73.13,73.21,14972.0,68.2696,68.3629,68.2696,68.3442,14972.0
2019-12-31 15:40:00,73.21,73.36,73.21,73.27,29683.0,68.3442,68.4843,68.3442,68.4003,29683.0
2019-12-31 15:50:00,73.28,73.29,72.93,73.04,98647.0,68.4096,68.4189,68.0829,68.1855,98647.0
2020-01-02 09:30:00,73.5,73.88,73.29,73.69,62148.0,68.615,68.9697,68.4189,68.7923,62148.0
2020-01-02 09:40:00,73.69,73.69,73.34,73.41,13702.0,68.7923,68.7923,68.4656,68.531,13702.0
2020-01-02 09:50:00,73.34,73.68,73.27,73.52,41479.0,68.4656,68.783,68.4003,68.6336,41479.0
2020-01-02 10:00:00,73.5,73.57,73.27,73.5,22013.0,68.615,68.6803,68.4003,68.615,22013.0
2020-01-02 10:10:00,73.5,73.54,73.02,73.27,22096.0,68.615,68.6523,68.1669,68.4003,22096.0
2020-01-02 10:20:00,73.27,73.34,73.0,73.06,16720.0,68.4003,68.4656,68.1482,68.2042,16720.0
2020-01-02 10:30:00,73.08,73.09,72.84,72.95,33535.0,68.2229,68.2322,67.9988,68.1015,33535.0
2020-01-02 10:40:00,72.99,73.33,72.96,73.29,19980.0,68.1389,68.4563,68.1109,68.4189,19980.0
2020-01-02 10:50:00,73.34,73.51,73.31,73.47,25843.0,68.4656,68.6243,68.4376,68.587,25843.0
2020-01-02 11:00:00,73.42,73.51,73.02,73.16,21985.0,68.5403,68.6243,68.1669,68.2976,21985.0
2020-01-02 11:10:00,73.15,73.2,72.99,73.05,18684.0,68.2882,68.3349,68.1389,68.1949,18684.0
2020-01-02 11:20:00,73.03,73.36,73.01,73.33,36065.0,68.1762,68.4843,68.1575,68.4563,36065.0
2020-01-02 11:30:00,73.32,73.32,73.0,73.03,14954.0,68.4469,68.4469,68.1482,68.1762,14954.0
2020-01-02 11:40:00,73.04,73.05,72.88,72.95,28025.0,68.1855,68.1949,68.0362,68.1015,28025.0
2020-01-02 11:50:00,72.95,73.19,72.95,73.16,24170.0,68.1015,68.3256,68.1015,68.2976,24170.0
2020-01-02 12:00:00,73.17,73.3,73.12,73.19,19427.0,68.3069,68.4283,68.2602,68.3256,19427.0
2020-01-02 12:10:00,73.16,73.23,73.0,73.11,43124.0,68.2976,68.3629,68.1482,68.2509,43124.0
2020-01-02 12:20:00,73.11,73.11,72.94,72.94,11968.0,68.2509,68.2509,68.0922,68.0922,11968.0
2020-01-02 12:30:00,72.96,72.98,72.81,72.82,10534.0,68.1109,68.1295,67.9708,67.9802,10534.0
2020-01-02 12:40:00,72.81,72.82,72.66,72.71,19489.0,67.9708,67.9802,67.8308,67.8775,19489.0
2020-01-02 12:50:00,72.7,72.82,72.63,72.65,11055.0,67.8681,67.9802,67.8028,67.8215,11055.0
2020-01-02 13:00:00,72.65,72.65,72.45,72.51,22897.0,67.8215,67.8215,67.6348,67.6908,22897.0
2020-01-02 13:10:00,72.49,72.51,72.36,72.45,11655.0,67.6721,67.6908,67.5507,67.6348,11655.0
2020-01-02 13:20:00,72.44,72.48,72.32,72.37,22547.0,67.6254,67.6628,67.5134,67.5601,22547.0
2020-01-02 13:30:00,72.38,72.52,72.31,72.33,19201.0,67.5694,67.7001,67.5041,67.5227,19201.0
2020-01-02 13:40:00,72.33,72.42,72.22,72.39,19608.0,67.5227,67.6068,67.42,67.5787,19608.0
2020-01-02 13:50:00,72.38,72.43,72.32,72.42,59475.0,67.5694,67.6161,67.5134,67.6068,59475.0
2020-01-02 14:00:00,72.42,72.47,72.39,72.42,19288.0,67.6068,67.6534,67.5787,67.6068,19288.0
2020-01-02 14:10:00,72.43,72.51,72.43,72.48,15741.0,67.6161,67.6908,67.6161,67.6628,15741.0
2020-01-02 14:20:00,72.47,72.51,72.41,72.47,12061.0,67.6534,67.6908,67.5974,67.6534,12061.0
2020-01-02 14:30:00,72.44,72.54,72.4,72.49,23005.0,67.6254,67.7188,67.5881,67.6721,23005.0
2020-01-02 14:40:00,72.49,72.57,72.4,72.44,31599.0,67.6721,67.7468,67.5881,67.6254,31599.0
2020-01-02 14:50:00,72.44,72.46,72.28,72.3,14463.0,67.6254,67.6441,67.4761,67.4947,14463.0
2020-01-02 15:00:00,72.3,72.33,72.19,72.23,26135.0,67.4947,67.5227,67.392,67.4294,26135.0
2020-01-02 15:10:00,72.24,72.41,72.22,72.27,15583.0,67.4387,67.5974,67.42,67.4667,15583.0
2020-01-02 15:20:00,72.27,72.51,72.22,72.51,14665.0,67.4667,67.6908,67.42,67.6908,14665.0
2020-01-02 15:30:00,72.53,72.64,72.44,72.49,41892.0,67.7094,67.8121,67.6254,67.6721,41892.0
2020-01-02 15:40:00,72.48,72.57,72.43,72.47,47648.0,67.6628,67.7468,67.6161,67.6534,47648.0
2020-01-02 15:50:00,72.48,72.71,72.42,72.61,106241.0,67.6628,67.8775,67.6068,67.7841,106241.0
2020-01-03 09:30:00,71.41,72.39,71.22,71.56,38404.0,66.6639,67.5787,66.4865,66.8039,38404.0
2020-01-03 09:40:00,71.71,72.23,71.68,72.17,23538.0,66.9439,67.4294,66.9159,67.3734,23538.0
2020-01-03 09:50:00,72.15,72.18,71.67,71.88,21814.0,67.3547,67.3827,66.9066,67.1026,21814.0
2020-01-03 10:00:00,71.83,72.0,71.64,72.0,42012.0,67.056,67.2147,66.8786,67.2147,42012.0
2020-01-03 10:10:00,72.02,72.12,71.8,71.88,23234.0,67.2333,67.3267,67.028,67.1026,23234.0
2020-01-03 10:20:00,71.89,71.92,71.57,71.69,26076.0,67.112,67.14,66.8132,66.9253,26076.0
2020-01-03 10:30:00,71.66,71.86,71.66,71.75,15674.0,66.8973,67.084,66.8973,66.9813,15674.0
2020-01-03 10:40:00,71.76,71.93,71.7,71.7,14374.0,66.9906,67.1493,66.9346,66.9346,14374.0
2020-01-03 10:50:00,71.69,71.77,71.58,71.77,9323.0,66.9253,67.0,66.8226,67.0,9323.0
2020-01-03 11:00:00,71.8,71.8,71.55,71.66,20375.0,67.028,67.028,66.7946,66.8973,20375.0
2020-01-03 11:10:00,71.66,71.83,71.57,71.83,13810.0,66.8973,67.056,66.8132,67.056,13810.0
2020-01-03 11:20:00,71.83,71.89,71.69,71.72,15425.0,67.056,67.112,66.9253,66.9533,15425.0
2020-01-03 11:30:00,71.71,71.82,71.71,71.72,7490.0,66.9439,67.0466,66.9439,66.9533,7490.0
2020-01-03 11:40:00,71.73,71.81,71.71,71.74,10625.0,66.9626,67.0373,66.9439,66.9719,10625.0
2020-01-03 11:50:00,71.75,71.8,71.71,71.75,11298.0,66.9813,67.028,66.9439,66.9813,11298.0
2020-01-03 12:00:00,71.76,71.82,71.59,71.71,38970.0,66.9906,67.0466,66.8319,66.9439,38970.0
2020-01-03 12:10:00,71.73,71.75,71.68,71.68,5783.0,66.9626,66.9813,66.9159,66.9159,5783.0
2020-01-03 12:20:00,71.69,71.82,71.69,71.78,6377.0,66.9253,67.0466,66.9253,67.0093,6377.0
2020-01-03 12:30:00,71.8,71.81,71.56,71.7,36514.0,67.028,67.0373,66.8039,66.9346,36514.0
2020-01-03 12:40:00,71.7,71.71,71.51,71.53,25667.0,66.9346,66.9439,66.7572,66.7759,25667.0
2020-01-03 12:50:00,71.54,71.61,71.49,71.52,17599.0,66.7852,66.8506,66.7386,66.7666,17599.0
2020-01-03 13:00:00,71.52,71.75,71.5,71.75,12240.0,66.7666,66.9813,66.7479,66.9813,12240.0
2020-01-03 13:10:00,71.73,71.8,71.65,71.76,11380.0,66.9626,67.028,66.8879,66.9906,11380.0
2020-01-03 13:20:00,71.76,71.9,71.71,71.8,9774.0,66.9906,67.1213,66.9439,67.028,9774.0
2020-01-03 13:30:00,71.8,71.83,71.48,71.6,26216.0,67.028,67.056,66.7292,66.8413,26216.0
2020-01-03 13:40:00,71.59,71.66,71.52,71.61,7996.0,66.8319,66.8973,66.7666,66.8506,7996.0
2020-01-03 13:50:00,71.6,71.71,71.59,71.66,8016.0,66.8413,66.9439,66.8319,66.8973,8016.0
2020-01-03 14:00:00,71.66,71.74,71.64,71.64,8955.0,66.8973,66.9719,66.8786,66.8786,8955.0
2020-01-03 14:10:00,71.61,71.73,71.59,71.71,11661.0,66.8506,66.9626,66.8319,66.9439,11661.0
2020-01-03 14:20:00,71.7,71.84,71.7,71.77,9533.0,66.9346,67.0653,66.9346,67.0,9533.0
2020-01-03 14:30:00,71.8,71.8,71.61,71.66,12131.0,67.028,67.028,66.8506,66.8973,12131.0
2020-01-03 14:40:00,71.64,71.66,71.59,71.59,9483.0,66.8786,66.8973,66.8319,66.8319,9483.0
2020-01-03 14:50:00,71.61,71.61,71.51,71.51,6987.0,66.8506,66.8506,66.7572,66.7572,6987.0
2020-01-03 15:00:00,71.53,71.74,71.52,71.69,17630.0,66.7759,66.9719,66.7666,66.9253,17630.0
2020-01-03 15:10:00,71.68,71.76,71.65,71.75,12440.0,66.9159,66.9906,66.8879,66.9813,12440.0
2020-01-03 15:20:00,71.76,71.78,71.57,71.59,17052.0,66.9906,67.0093,66.8132,66.8319,17052.0
2020-01-03 15:30:00,71.59,71.59,71.34,71.35,31844.0,66.8319,66.8319,66.5985,66.6079,31844.0
2020-01-03 15:40:00,71.34,71.48,71.31,71.36,42664.0,66.5985,66.7292,66.5705,66.6172,42664.0
2020-01-03 15:50:00,71.35,71.6,71.31,71.57,162353.0,66.6079,66.8413,66.5705,66.8132,162353.0
2020-01-06 09:30:00,71.0,71.0,70.58,70.87,58936.0,66.2811,66.2811,65.889,66.1598,58936.0
2020-01-06 09:40:00,70.76,70.88,70.67,70.72,20289.0,66.0571,66.1691,65.9731,66.0197,20289.0
2020-01-06 09:50:00,70.71,70.71,70.4,70.42,19901.0,66.0104,66.0104,65.721,65.7397,19901.0
2020-01-06 10:00:00,70.39,70.56,70.18,70.56,21928.0,65.7117,65.8704,65.5156,65.8704,21928.0
2020-01-06 10:10:00,70.56,70.79,70.34,70.78,15252.0,65.8704,66.0851,65.665,66.0757,15252.0
2020-01-06 10:20:00,70.75,71.15,70.75,71.11,16581.0,66.0477,66.4212,66.0477,66.3838,16581.0
2020-01-06 10:30:00,71.18,71.21,71.04,71.11,15423.0,66.4492,66.4772,66.3185,66.3838,15423.0
2020-01-06 10:40:00,71.11,71.3,71.11,71.3,26659.0,66.3838,66.5612,66.3838,66.5612,26659.0
2020-01-06 10:50:00,71.29,71.44,71.26,71.31,20018.0,66.5519,66.6919,66.5238,66.5705,20018.0
2020-01-06 11:00:00,71.33,71.36,71.15,71.22,21248.0,66.5892,66.6172,66.4212,66.4865,21248.0
2020-01-06 11:10:00,71.23,71.32,71.18,71.21,18726.0,66.4958,66.5799,66.4492,66.4772,18726.0
2020-01-06 11:20:00,71.15,71.33,71.12,71.33,22845.0,66.4212,66.5892,66.3932,66.5892,22845.0
2020-01-06 11:30:00,71.34,71.4,71.32,71.39,9528.0,66.5985,66.6545,66.5799,66.6452,9528.0
2020-01-06 11:40:00,71.36,71.62,71.36,71.62,10588.0,66.6172,66.8599,66.6172,66.8599,10588.0
2020-01-06 11:50:00,71.63,71.84,71.52,71.81,21840.0,66.8693,67.0653,66.7666,67.0373,21840.0
2020-01-06 12:00:00,71.8,72.11,71.78,72.11,14872.0,67.028,67.3174,67.0093,67.3174,14872.0
2020-01-06 12:10:00,72.11,72.17,71.98,72.0,17607.0,67.3174,67.3734,67.196,67.2147,17607.0
2020-01-06 12:20:00,72.0,72.01,71.84,71.95,13818.0,67.2147,67.224,67.0653,67.168,13818.0
2020-01-06 12:30:00,71.96,72.01,71.88,71.94,10310.0,67.1773,67.224,67.1026,67.1587,10310.0
2020-01-06 12:40:00,71.93,72.02,71.87,71.89,13386.0,67.1493,67.2333,67.0933,67.112,13386.0
2020-01-06 12:50:00,71.85,71.94,71.79,71.9,41904.0,67.0746,67.1587,67.0186,67.1213,41904.0
2020-01-06 13:00:00,71.9,71.91,71.81,71.87,22316.0,67.1213,67.1306,67.0373,67.0933,22316.0
2020-01-06 13:10:00,71.88,71.9,71.73,71.79,21500.0,67.1026,67.1213,66.9626,67.0186,21500.0
2020-01-06 13:20:00,71.78,71.8,71.74,71.78,11042.0,67.0093,67.028,66.9719,67.0093,11042.0
2020-01-06 13:30:00,71.76,71.78,71.64,71.64,10445.0,66.9906,67.0093,66.8786,66.8786,10445.0
2020-01-06 13:40:00,71.66,71.75,71.65,71.73,9925.0,66.8973,66.9813,66.8879,66.9626,9925.0
2020-01-06 13:50:00,71.71,71.83,71.71,71.75,6671.0,66.9439,67.056,66.9439,66.9813,6671.0
2020-01-06 14:00:00,71.73,71.82,71.7,71.78,6016.0,66.9626,67.0466,66.9346,67.0093,6016.0
2020-01-06 14:10:00,71.78,71.89,71.78,71.89,9929.0,67.0093,67.112,67.0093,67.112,9929.0
2020-01-06 14:20:00,71.89,71.91,71.73,71.77,15352.0,67.112,67.1306,66.9626,67.0,15352.0
2020-01-06 14:30:00,71.78,71.8,71.57,71.65,16589.0,67.0093,67.028,66.8132,66.8879,16589.0
2020-01-06 14:40:00,71.65,71.75,71.64,71.7,11451.0,66.8879,66.9813,66.8786,66.9346,11451.0
2020-01-06 14:50:00,71.69,71.7,71.61,71.61,8065.0,66.9253,66.9346,66.8506,66.8506,8065.0
2020-01-06 15:00:00,71.59,71.6,71.44,71.45,14066.0,66.8319,66.8413,66.6919,66.7012,14066.0
2020-01-06 15:10:00,71.43,71.55,71.43,71.48,10779.0,66.6825,66.7946,66.6825,66.7292,10779.0
2020-01-06 15:20:00,71.48,71.55,71.39,71.55,17102.0,66.7292,66.7946,66.6452,66.7946,17102.0
2020-01-06 15:30:00,71.57,71.59,71.41,71.48,20889.0,66.8132,66.8319,66.6639,66.7292,20889.0
2020-01-06 15:40:00,71.49,71.61,71.45,71.61,30862.0,66.7386,66.8506,66.7012,66.8506,30862.0
2020-01-06 15:50:00,71.6,71.68,71.47,71.47,137349.0,66.8413,66.9159,66.7199,66.7199,137349.0
2020-01-07 09:30:00,71.65,71.65,71.13,71.38,39020.0,66.8879,66.8879,66.4025,66.6359,39020.0
2020-01-07 09:40:00,71.38,71.5,71.19,71.42,11580.0,66.6359,66.7479,66.4585,66.6732,11580.0
2020-01-07 09:50:00,71.34,72.16,71.28,72.09,36851.0,66.5985,67.364,66.5425,67.2987,36851.0
2020-01-07 10:00:00,72.09,72.38,71.9,72.34,24241.0,67.2987,67.5694,67.1213,67.5321,24241.0
2020-01-07 10:10:00,72.34,72.51,72.21,72.33,21555.0,67.5321,67.6908,67.4107,67.5227,21555.0
2020-01-07 10:20:00,72.3,72.58,72.28,72.55,21652.0,67.4947,67.7561,67.4761,67.7281,21652.0
2020-01-07 10:30:00,72.56,72.99,72.46,72.88,30633.0,67.7374,68.1389,67.6441,68.0362,30633.0
2020-01-07 10:40:00,72.88,72.96,72.81,72.86,23100.0,68.0362,68.1109,67.9708,68.0175,23100.0
2020-01-07 10:50:00,72.87,73.07,72.76,73.04,20994.0,68.0268,68.2135,67.9242,68.1855,20994.0
2020-01-07 11:00:00,73.03,73.3,72.98,73.27,10364.0,68.1762,68.4283,68.1295,68.4003,10364.0
2020-01-07 11:10:00,73.3,73.37,73.13,73.15,17919.0,68.4283,68.4936,68.2696,68.2882,17919.0
2020-01-07 11:20:00,73.14,73.15,72.96,73.05,33045.0,68.2789,68.2882,68.1109,68.1949,33045.0
2020-01-07 11:30:00,73.03,73.12,72.94,73.02,26390.0,68.1762,68.2602,68.0922,68.1669,26390.0
2020-01-07 11:40:00,73.06,73.17,72.98,73.0,20019.0,68.2042,68.3069,68.1295,68.1482,20019.0
2020-01-07 11:50:00,72.98,72.98,72.82,72.9,24527.0,68.1295,68.1295,67.9802,68.0548,24527.0
2020-01-07 12:00:00,72.89,72.94,72.7,72.91,21865.0,68.0455,68.0922,67.8681,68.0642,21865.0
2020-01-07 12:10:00,72.92,73.0,72.87,72.96,10402.0,68.0735,68.1482,68.0268,68.1109,10402.0
2020-01-07 12:20:00,73.0,73.24,73.0,73.17,17180.0,68.1482,68.3723,68.1482,68.3069,17180.0
2020-01-07 12:30:00,73.18,73.24,73.11,73.2,17915.0,68.3162,68.3723,68.2509,68.3349,17915.0
2020-01-07 12:40:00,73.2,73.24,73.12,73.13,13526.0,68.3349,68.3723,68.2602,68.2696,13526.0
2020-01-07 12:50:00,73.12,73.24,73.12,73.2,8377.0,68.2602,68.3723,68.2602,68.3349,8377.0
2020-01-07 13:00:00,73.21,73.41,73.21,73.4,22408.0,68.3442,68.531,68.3442,68.5216,22408.0
2020-01-07 13:10:00,73.4,73.49,73.36,73.4,11980.0,68.5216,68.6056,68.4843,68.5216,11980.0
2020-01-07 13:20:00,73.4,73.49,73.39,73.42,13358.0,68.5216,68.6056,68.5123,68.5403,13358.0
2020-01-07 13:30:00,73.41,73.49,73.38,73.44,10343.0,68.531,68.6056,68.5029,68.559,10343.0
2020-01-07 13:40:00,73.45,73.46,73.29,73.41,22595.0,68.5683,68.5776,68.4189,68.531,22595.0
2020-01-07 13:50:00,73.41,73.45,73.38,73.4,28929.0,68.531,68.5683,68.5029,68.5216,28929.0
2020-01-07 14:00:00,73.39,73.43,73.21,73.39,9811.0,68.5123,68.5496,68.3442,68.5123,9811.0
2020-01-07 14:10:00,73.37,73.42,73.32,73.4,15039.0,68.4936,68.5403,68.4469,68.5216,15039.0
2020-01-07 14:20:00,73.4,73.41,73.29,73.32,13617.0,68.5216,68.531,68.4189,68.4469,13617.0
2020-01-07 14:30:00,73.31,73.41,73.29,73.3,16293.0,68.4376,68.531,68.4189,68.4283,16293.0
2020-01-07 14:40:00,73.32,73.38,73.31,73.36,11701.0,68.4469,68.5029,68.4376,68.4843,11701.0
2020-01-07 14:50:00,73.36,73.43,73.14,73.21,18531.0,68.4843,68.5496,68.2789,68.3442,18531.0
2020-01-07 15:00:00,73.21,73.21,72.99,73.05,17969.0,68.3442,68.3442,68.1389,68.1949,17969.0
2020-01-07 15:10:00,73.06,73.06,72.95,72.97,18425.0,68.2042,68.2042,68.1015,68.1202,18425.0
2020-01-07 15:20:00,72.94,73.01,72.88,72.98,23119.0,68.0922,68.1575,68.0362,68.1295,23119.0
2020-01-07 15:30:00,72.98,72.98,72.75,72.77,33823.0,68.1295,68.1295,67.9148,67.9335,33823.0
2020-01-07 15:40:00,72.77,72.82,72.68,72.75,47711.0,67.9335,67.9802,67.8495,67.9148,47711.0
2020-01-07 15:50:00,72.74,72.74,72.42,72.43,162063.0,67.9055,67.9055,67.6068,67.6161,162063.0
2020-01-08 09:30:00,70.6,71.32,70.45,70.78,159947.0,65.9077,66.5799,65.7677,66.0757,159947.0
2020-01-08 09:40:00,70.78,71.25,70.74,71.01,90059.0,66.0757,66.5145,66.0384,66.2905,90059.0
2020-01-08 09:50:00,71.0,71.05,70.81,70.86,73834.0,66.2811,66.3278,66.1038,66.1504,73834.0
2020-01-08 10:00:00,70.88,70.93,70.33,70.34,54772.0,66.1691,66.2158,65.6557,65.665,54772.0
2020-01-08 10:10:00,70.34,70.68,70.3,70.52,37613.0,65.665,65.9824,65.6277,65.833,37613.0
2020-01-08 10:20:00,70.52,70.54,70.1,70.11,63816.0,65.833,65.8517,65.4409,65.4503,63816.0
2020-01-08 10:30:00,70.15,70.2,69.9,70.07,61187.0,65.4876,65.5343,65.2542,65.4129,61187.0
2020-01-08 10:40:00,70.06,70.09,69.66,69.9,41809.0,65.4036,65.4316,65.0302,65.2542,41809.0
2020-01-08 10:50:00,69.88,69.9,69.61,69.65,45452.0,65.2356,65.2542,64.9835,65.0209,45452.0
2020-01-08 11:00:00,69.7,70.06,69.66,70.06,33409.0,65.0675,65.4036,65.0302,65.4036,33409.0
2020-01-08 11:10:00,70.07,70.32,70.03,70.25,26467.0,65.4129,65.6463,65.3756,65.581,26467.0
2020-01-08 11:20:00,70.23,70.31,70.03,70.24,45656.0,65.5623,65.637,65.3756,65.5716,45656.0
2020-01-08 11:30:00,70.2,70.62,70.07,70.62,39106.0,65.5343,65.9264,65.4129,65.9264,39106.0
2020-01-08 11:40:00,70.61,70.77,70.32,70.64,75918.0,65.917,66.0664,65.6463,65.9451,75918.0
2020-01-08 11:50:00,70.62,70.76,70.57,70.73,17812.0,65.9264,66.0571,65.8797,66.0291,17812.0
2020-01-08 12:00:00,70.7,70.81,70.7,70.81,17456.0,66.0011,66.1038,66.0011,66.1038,17456.0
2020-01-08 12:10:00,70.79,70.87,70.75,70.87,13451.0,66.0851,66.1598,66.0477,66.1598,13451.0
2020-01-08 12:20:00,70.87,70.97,70.87,70.93,22003.0,66.1598,66.2531,66.1598,66.2158,22003.0
2020-01-08 12:30:00,70.94,71.04,70.9,70.93,17499.0,66.2251,66.3185,66.1878,66.2158,17499.0
2020-01-08 12:40:00,70.94,70.97,70.8,70.94,10490.0,66.2251,66.2531,66.0944,66.2251,10490.0
2020-01-08 12:50:00,70.94,71.06,70.9,70.9,24313.0,66.2251,66.3371,66.1878,66.1878,24313.0
2020-01-08 13:00:00,70.85,70.87,70.61,70.62,20274.0,66.1411,66.1598,65.917,65.9264,20274.0
2020-01-08 13:10:00,70.62,70.88,70.62,70.8,10214.0,65.9264,66.1691,65.9264,66.0944,10214.0
2020-01-08 13:20:00,70.8,70.99,70.78,70.97,17432.0,66.0944,66.2718,66.0757,66.2531,17432.0
2020-01-08 13:30:00,70.98,71.09,70.97,71.0,23603.0,66.2625,66.3651,66.2531,66.2811,23603.0
2020-01-08 13:40:00,70.95,70.95,70.82,70.91,16608.0,66.2345,66.2345,66.1131,66.1971,16608.0
2020-01-08 13:50:00,70.92,70.93,70.78,70.83,24181.0,66.2064,66.2158,66.0757,66.1224,24181.0
2020-01-08 14:00:00,70.83,70.96,70.77,70.95,20857.0,66.1224,66.2438,66.0664,66.2345,20857.0
2020-01-08 14:10:00,70.95,70.98,70.8,70.87,14247.0,66.2345,66.2625,66.0944,66.1598,14247.0
2020-01-08 14:20:00,70.88,71.04,70.88,71.02,12913.0,66.1691,66.3185,66.1691,66.2998,12913.0
2020-01-08 14:30:00,71.05,71.2,71.03,71.17,23479.0,66.3278,66.4678,66.3091,66.4398,23479.0
2020-01-08 14:40:00,71.2,71.25,71.05,71.15,30499.0,66.4678,66.5145,66.3278,66.4212,30499.0
2020-01-08 14:50:00,71.2,71.25,71.04,71.17,31708.0,66.4678,66.5145,66.3185,66.4398,31708.0
2020-01-08 15:00:00,71.15,71.33,71.15,71.31,22037.0,66.4212,66.5892,66.4212,66.5705,22037.0
2020-01-08 15:10:00,71.31,71.5,71.31,71.48,27008.0,66.5705,66.7479,66.5705,66.7292,27008.0
2020-01-08 15:20:00,71.47,71.5,71.44,71.48,23831.0,66.7199,66.7479,66.6919,66.7292,23831.0
2020-01-08 15:30:00,71.49,71.5,71.32,71.43,33898.0,66.7386,66.7479,66.5799,66.6825,33898.0
2020-01-08 15:40:00,71.42,71.49,71.23,71.23,65067.0,66.6732,66.7386,66.4958,66.4958,65067.0
2020-01-08 15:50:00,71.25,71.28,71.04,71.19,131829.0,66.5145,66.5425,66.3185,66.4585,131829.0
2020-01-09 09:30:00,71.32,71.59,70.73,70.96,39926.0,66.5799,66.8319,66.0291,66.2438,39926.0
2020-01-09 09:40:00,70.96,71.18,70.93,71.18,10269.0,66.2438,66.4492,66.2158,66.4492,10269.0
2020-01-09 09:50:00,71.23,71.31,71.09,71.13,6107.0,66.4958,66.5705,66.3651,66.4025,6107.0
2020-01-09 10:00:00,71.13,71.14,70.89,71.09,13080.0,66.4025,66.4118,66.1784,66.3651,13080.0
2020-01-09 10:10:00,71.1,71.27,71.07,71.2,18632.0,66.3745,66.5332,66.3465,66.4678,18632.0
2020-01-09 10:20:00,71.19,71.24,71.01,71.22,18191.0,66.4585,66.5052,66.2905,66.4865,18191.0
2020-01-09 10:30:00,71.23,71.25,71.13,71.23,18318.0,66.4958,66.5145,66.4025,66.4958,18318.0
2020-01-09 10:40:00,71.23,71.25,71.15,71.22,32421.0,66.4958,66.5145,66.4212,66.4865,32421.0
2020-01-09 10:50:00,71.23,71.57,71.22,71.57,50719.0,66.4958,66.8132,66.4865,66.8132,50719.0
2020-01-09 11:00:00,71.56,71.79,71.56,71.71,19370.0,66.8039,67.0186,66.8039,66.9439,19370.0
2020-01-09 11:10:00,71.71,71.95,71.66,71.95,11768.0,66.9439,67.168,66.8973,67.168,11768.0
2020-01-09 11:20:00,71.91,71.93,71.68,71.72,18431.0,67.1306,67.1493,66.9159,66.9533,18431.0
2020-01-09 11:30:00,71.72,71.92,71.7,71.91,29046.0,66.9533,67.14,66.9346,67.1306,29046.0
2020-01-09 11:40:00,71.92,72.04,71.9,71.98,21534.0,67.14,67.252,67.1213,67.196,21534.0
2020-01-09 11:50:00,72.01,72.04,71.89,71.92,15795.0,67.224,67.252,67.112,67.14,15795.0
2020-01-09 12:00:00,71.93,72.04,71.89,72.01,18708.0,67.1493,67.252,67.112,67.224,18708.0
2020-01-09 12:10:00,72.03,72.03,71.94,71.94,10669.0,67.2427,67.2427,67.1587,67.1587,10669.0
2020-01-09 12:20:00,71.96,71.96,71.79,71.82,21336.0,67.1773,67.1773,67.0186,67.0466,21336.0
2020-01-09 12:30:00,71.83,71.83,71.76,71.78,16951.0,67.056,67.056,66.9906,67.0093,16951.0
2020-01-09 12:40:00,71.81,71.94,71.75,71.94,16082.0,67.0373,67.1587,66.9813,67.1587,16082.0
2020-01-09 12:50:00,71.93,72.1,71.93,72.1,7707.0,67.1493,67.308,67.1493,67.308,7707.0
2020-01-09 13:00:00,72.09,72.29,72.08,72.26,19874.0,67.2987,67.4854,67.2893,67.4574,19874.0
2020-01-09 13:10:00,72.25,72.47,72.25,72.4,29983.0,67.448,67.6534,67.448,67.5881,29983.0
2020-01-09 13:20:00,72.38,72.55,72.27,72.54,14159.0,67.5694,67.7281,67.4667,67.7188,14159.0
2020-01-09 13:30:00,72.54,72.6,72.53,72.59,16856.0,67.7188,67.7748,67.7094,67.7655,16856.0
2020-01-09 13:40:00,72.61,72.74,72.61,72.64,20588.0,67.7841,67.9055,67.7841,67.8121,20588.0
2020-01-09 13:50:00,72.61,72.78,72.61,72.76,18172.0,67.7841,67.9428,67.7841,67.9242,18172.0
2020-01-09 14:00:00,72.77,72.9,72.77,72.9,19195.0,67.9335,68.0548,67.9335,68.0548,19195.0
2020-01-09 14:10:00,72.91,72.93,72.82,72.91,8321.0,68.0642,68.0829,67.9802,68.0642,8321.0
2020-01-09 14:20:00,72.91,72.92,72.78,72.78,15488.0,68.0642,68.0735,67.9428,67.9428,15488.0
2020-01-09 14:30:00,72.79,72.92,72.69,72.91,14365.0,67.9522,68.0735,67.8588,68.0642,14365.0
2020-01-09 14:40:00,72.92,73.0,72.9,72.92,19462.0,68.0735,68.1482,68.0548,68.0735,19462.0
2020-01-09 14:50:00,72.92,73.0,72.87,72.98,17317.0,68.0735,68.1482,68.0268,68.1295,17317.0
2020-01-09 15:00:00,72.99,73.07,72.95,73.06,22071.0,68.1389,68.2135,68.1015,68.2042,22071.0
2020-01-09 15:10:00,73.04,73.05,72.84,72.88,23888.0,68.1855,68.1949,67.9988,68.0362,23888.0
2020-01-09 15:20:00,72.89,72.89,72.73,72.75,12516.0,68.0455,68.0455,67.8961,67.9148,12516.0
2020-01-09 15:30:00,72.75,72.79,72.58,72.59,25547.0,67.9148,67.9522,67.7561,67.7655,25547.0
2020-01-09 15:40:00,72.59,72.67,72.54,72.6,58406.0,67.7655,67.8401,67.7188,67.7748,58406.0
2020-01-09 15:50:00,72.61,72.77,72.58,72.75,106225.0,67.7841,67.9335,67.7561,67.9148,106225.0
2020-01-10 09:30:00,73.01,73.36,72.9,72.9,63069.0,68.1575,68.4843,68.0548,68.0548,63069.0
2020-01-10 09:40:00,72.97,73.21,72.91,73.21,11129.0,68.1202,68.3442,68.0642,68.3442,11129.0
2020-01-10 09:50:00,73.24,73.57,73.23,73.36,46407.0,68.3723,68.6803,68.3629,68.4843,46407.0
2020-01-10 10:00:00,73.36,73.52,73.26,73.37,21734.0,68.4843,68.6336,68.3909,68.4936,21734.0
2020-01-10 10:10:00,73.37,73.65,73.36,73.5,19285.0,68.4936,68.755,68.4843,68.615,19285.0
2020-01-10 10:20:00,73.5,73.5,73.26,73.45,9996.0,68.615,68.615,68.3909,68.5683,9996.0
2020-01-10 10:30:00,73.45,73.68,73.45,73.65,41592.0,68.5683,68.783,68.5683,68.755,41592.0
2020-01-10 10:40:00,73.67,73.83,73.45,73.45,24003.0,68.7737,68.923,68.5683,68.5683,24003.0
2020-01-10 10:50:00,73.47,73.63,73.39,73.43,34403.0,68.587,68.7363,68.5123,68.5496,34403.0
2020-01-10 11:00:00,73.45,73.5,73.35,73.48,29446.0,68.5683,68.615,68.4749,68.5963,29446.0
2020-01-10 11:10:00,73.48,73.5,73.25,73.4,83464.0,68.5963,68.615,68.3816,68.5216,83464.0
2020-01-10 11:20:00,73.42,73.42,73.16,73.18,16257.0,68.5403,68.5403,68.2976,68.3162,16257.0
2020-01-10 11:30:00,73.17,73.17,72.98,72.98,14647.0,68.3069,68.3069,68.1295,68.1295,14647.0
2020-01-10 11:40:00,73.0,73.04,72.78,72.82,22847.0,68.1482,68.1855,67.9428,67.9802,22847.0
2020-01-10 11:50:00,72.83,72.98,72.83,72.93,45317.0,67.9895,68.1295,67.9895,68.0829,45317.0
2020-01-10 12:00:00,72.93,73.03,72.87,73.01,56771.0,68.0829,68.1762,68.0268,68.1575,56771.0
2020-01-10 12:10:00,73.01,73.05,73.0,73.04,18285.0,68.1575,68.1949,68.1482,68.1855,18285.0
2020-01-10 12:20:00,73.03,73.12,73.0,73.1,11158.0,68.1762,68.2602,68.1482,68.2416,11158.0
2020-01-10 12:30:00,73.09,73.11,73.03,73.07,6515.0,68.2322,68.2509,68.1762,68.2135,6515.0
2020-01-10 12:40:00,73.08,73.12,73.04,73.07,10709.0,68.2229,68.2602,68.1855,68.2135,10709.0
2020-01-10 12:50:00,73.07,73.08,72.89,73.0,13617.0,68.2135,68.2229,68.0455,68.1482,13617.0
2020-01-10 13:00:00,73.0,73.04,73.0,73.0,7272.0,68.1482,68.1855,68.1482,68.1482,7272.0
2020-01-10 13:10:00,73.0,73.06,72.88,73.03,16631.0,68.1482,68.2042,68.0362,68.1762,16631.0
2020-01-10 13:20:00,73.04,73.05,72.98,72.99,19878.0,68.1855,68.1949,68.1295,68.1389,19878.0
2020-01-10 13:30:00,73.01,73.15,72.99,73.15,11565.0,68.1575,68.2882,68.1389,68.2882,11565.0
2020-01-10 13:40:00,73.14,73.19,73.01,73.01,8231.0,68.2789,68.3256,68.1575,68.1575,8231.0
2020-01-10 13:50:00,73.02,73.02,72.85,72.89,22051.0,68.1669,68.1669,68.0082,68.0455,22051.0
2020-01-10 14:00:00,72.89,72.91,72.84,72.86,17613.0,68.0455,68.0642,67.9988,68.0175,17613.0
2020-01-10 14:10:00,72.86,72.88,72.67,72.69,24193.0,68.0175,68.0362,67.8401,67.8588,24193.0
2020-01-10 14:20:00,72.69,72.71,72.47,72.5,15691.0,67.8588,67.8775,67.6534,67.6814,15691.0
2020-01-10 14:30:00,72.5,72.61,72.46,72.6,33194.0,67.6814,67.7841,67.6441,67.7748,33194.0
2020-01-10 14:40:00,72.61,72.61,72.46,72.5,18977.0,67.7841,67.7841,67.6441,67.6814,18977.0
2020-01-10 14:50:00,72.5,72.53,72.47,72.51,11879.0,67.6814,67.7094,67.6534,67.6908,11879.0
2020-01-10 15:00:00,72.5,72.51,72.25,72.25,22452.0,67.6814,67.6908,67.448,67.448,22452.0
2020-01-10 15:10:00,72.24,72.3,72.17,72.23,26353.0,67.4387,67.4947,67.3734,67.4294,26353.0
2020-01-10 15:20:00,72.24,72.41,72.22,72.34,19767.0,67.4387,67.5974,67.42,67.5321,19767.0
2020-01-10 15:30:00,72.33,72.33,71.95,72.01,48580.0,67.5227,67.5227,67.168,67.224,48580.0
2020-01-10 15:40:00,72.02,72.06,71.88,71.89,42978.0,67.2333,67.2707,67.1026,67.112,42978.0
2020-01-10 15:50:00,71.87,72.18,71.84,72.08,75852.0,67.0933,67.3827,67.0653,67.2893,75852.0
2020-01-13 09:30:00,72.95,74.95,72.89,74.55,142746.0,68.1015,69.9686,68.0455,69.5952,142746.0
2020-01-13 09:40:00,74.55,74.59,73.45,74.21,40929.0,69.5952,69.6325,68.5683,69.2778,40929.0
2020-01-13 09:50:00,74.18,74.71,74.08,74.66,59467.0,69.2498,69.7446,69.1564,69.6979,59467.0
2020-01-13 10:00:00,74.66,75.17,74.66,75.05,134656.0,69.6979,70.174,69.6979,70.062,134656.0
2020-01-13 10:10:00,75.09,75.48,74.89,75.39,93262.0,70.0993,70.4634,69.9126,70.3794,93262.0
2020-01-13 10:20:00,75.42,75.51,75.18,75.33,90476.0,70.4074,70.4914,70.1833,70.3233,90476.0
2020-01-13 10:30:00,75.34,75.63,75.3,75.56,48515.0,70.3327,70.6034,70.2953,70.5381,48515.0
2020-01-13 10:40:00,75.54,75.65,75.19,75.29,82745.0,70.5194,70.6221,70.1926,70.286,82745.0
2020-01-13 10:50:00,75.28,75.9,75.27,75.77,68801.0,70.2767,70.8555,70.2673,70.7341,68801.0
2020-01-13 11:00:00,75.78,75.78,75.45,75.54,40384.0,70.7434,70.7434,70.4354,70.5194,40384.0
2020-01-13 11:10:00,75.53,75.61,75.47,75.58,39252.0,70.5101,70.5847,70.454,70.5567,39252.0
2020-01-13 11:20:00,75.59,75.87,75.52,75.61,82418.0,70.5661,70.8275,70.5007,70.5847,82418.0
2020-01-13 11:30:00,75.62,75.63,75.49,75.57,33900.0,70.5941,70.6034,70.4727,70.5474,33900.0
2020-01-13 11:40:00,75.59,75.66,75.53,75.66,19204.0,70.5661,70.6314,70.5101,70.6314,19204.0
2020-01-13 11:50:00,75.64,75.71,75.46,75.46,26776.0,70.6127,70.6781,70.4447,70.4447,26776.0
2020-01-13 12:00:00,75.48,75.51,75.1,75.22,31552.0,70.4634,70.4914,70.1086,70.2207,31552.0
2020-01-13 12:10:00,75.23,75.3,75.12,75.23,27898.0,70.23,70.2953,70.1273,70.23,27898.0
2020-01-13 12:20:00,75.23,75.23,75.0,75.13,57896.0,70.23,70.23,70.0153,70.1366,57896.0
2020-01-13 12:30:00,75.16,75.21,74.98,75.03,89089.0,70.1646,70.2113,69.9966,70.0433,89089.0
2020-01-13 12:40:00,75.04,75.11,74.92,75.06,29308.0,70.0526,70.118,69.9406,70.0713,29308.0
2020-01-13 12:50:00,75.09,75.17,75.06,75.14,10801.0,70.0993,70.174,70.0713,70.146,10801.0
2020-01-13 13:00:00,75.15,75.28,75.07,75.28,25438.0,70.1553,70.2767,70.0806,70.2767,25438.0
2020-01-13 13:10:00,75.25,75.31,75.14,75.19,42715.0,70.2487,70.3047,70.146,70.1926,42715.0
2020-01-13 13:20:00,75.19,75.34,75.19,75.28,21681.0,70.1926,70.3327,70.1926,70.2767,21681.0
2020-01-13 13:30:00,75.28,75.29,75.19,75.28,16956.0,70.2767,70.286,70.1926,70.2767,16956.0
2020-01-13 13:40:00,75.29,75.35,75.25,75.25,19032.0,70.286,70.342,70.2487,70.2487,19032.0
2020-01-13 13:50:00,75.24,75.36,75.23,75.23,25633.0,70.2393,70.3513,70.23,70.23,25633.0
2020-01-13 14:00:00,75.23,75.41,75.19,75.31,34195.0,70.23,70.398,70.1926,70.3047,34195.0
2020-01-13 14:10:00,75.31,75.44,75.3,75.32,12891.0,70.3047,70.426,70.2953,70.314,12891.0
2020-01-13 14:20:00,75.32,75.32,75.21,75.31,13349.0,70.314,70.314,70.2113,70.3047,13349.0
2020-01-13 14:30:00,75.3,75.49,75.3,75.49,17510.0,70.2953,70.4727,70.2953,70.4727,17510.0
2020-01-13 14:40:00,75.47,75.63,75.47,75.6,26328.0,70.454,70.6034,70.454,70.5754,26328.0
2020-01-13 14:50:00,75.63,75.75,75.61,75.73,17103.0,70.6034,70.7154,70.5847,70.6968,17103.0
2020-01-13 15:00:00,75.72,75.74,75.51,75.59,19848.0,70.6874,70.7061,70.4914,70.5661,19848.0
2020-01-13 15:10:00,75.59,75.65,75.45,75.5,28291.0,70.5661,70.6221,70.4354,70.482,28291.0
2020-01-13 15:20:00,75.49,75.57,75.43,75.54,35086.0,70.4727,70.5474,70.4167,70.5194,35086.0
2020-01-13 15:30:00,75.54,75.75,75.54,75.66,38597.0,70.5194,70.7154,70.5194,70.6314,38597.0
2020-01-13 15:40:00,75.67,75.86,75.66,75.85,66446.0,70.6407,70.8181,70.6314,70.8088,66446.0
2020-01-13 15:50:00,75.86,76.0,75.8,75.84,278018.0,70.8181,70.9488,70.7621,70.7994,278018.0
2020-01-14 09:30:00,76.22,77.71,76.05,77.11,279177.0,71.1542,72.5452,70.9955,71.985,279177.0
2020-01-14 09:40:00,77.09,77.09,76.1,76.89,139569.0,71.9664,71.9664,71.0422,71.7797,139569.0
2020-01-14 09:50:00,76.85,76.85,75.6,75.83,143012.0,71.7423,71.7423,70.5754,70.7901,143012.0
2020-01-14 10:00:00,75.77,76.45,75.65,75.72,157041.0,70.7341,71.3689,70.6221,70.6874,157041.0
2020-01-14 10:10:00,75.67,76.49,75.67,76.41,39343.0,70.6407,71.4062,70.6407,71.3316,39343.0
2020-01-14 10:20:00,76.41,76.75,76.35,76.55,30483.0,71.3316,71.649,71.2756,71.4623,30483.0
2020-01-14 10:30:00,76.58,76.64,76.38,76.52,56945.0,71.4903,71.5463,71.3036,71.4343,56945.0
2020-01-14 10:40:00,76.54,76.72,76.47,76.68,76704.0,71.4529,71.621,71.3876,71.5836,76704.0
2020-01-14 10:50:00,76.66,76.71,76.34,76.63,26597.0,71.5649,71.6116,71.2662,71.5369,26597.0
2020-01-14 11:00:00,76.63,76.82,76.51,76.82,38546.0,71.5369,71.7143,71.4249,71.7143,38546.0
2020-01-14 11:10:00,76.84,77.36,76.83,77.34,58803.0,71.733,72.2184,71.7236,72.1998,58803.0
2020-01-14 11:20:00,77.33,77.37,76.76,77.14,56501.0,72.1904,72.2278,71.6583,72.013,56501.0
2020-01-14 11:30:00,77.14,77.4,77.06,77.37,31146.0,72.013,72.2558,71.9384,72.2278,31146.0
2020-01-14 11:40:00,77.35,77.45,77.3,77.4,23459.0,72.2091,72.3024,72.1624,72.2558,23459.0
2020-01-14 11:50:00,77.41,77.53,77.22,77.34,29140.0,72.2651,72.3771,72.0877,72.1998,29140.0
2020-01-14 12:00:00,77.36,77.36,77.16,77.3,29322.0,72.2184,72.2184,72.0317,72.1624,29322.0
2020-01-14 12:10:00,77.29,77.6,77.29,77.57,29898.0,72.1531,72.4425,72.1531,72.4145,29898.0
2020-01-14 12:20:00,77.59,77.71,77.57,77.69,31931.0,72.4331,72.5452,72.4145,72.5265,31931.0
2020-01-14 12:30:00,77.67,77.91,77.66,77.75,49573.0,72.5078,72.7319,72.4985,72.5825,49573.0
2020-01-14 12:40:00,77.76,77.89,77.47,77.7,42306.0,72.5918,72.7132,72.3211,72.5358,42306.0
2020-01-14 12:50:00,77.71,77.83,77.69,77.8,17488.0,72.5452,72.6572,72.5265,72.6292,17488.0
2020-01-14 13:00:00,77.8,78.16,77.78,78.14,71269.0,72.6292,72.9653,72.6105,72.9466,71269.0
2020-01-14 13:10:00,78.16,78.43,78.13,78.28,93742.0,72.9653,73.2173,72.9372,73.0773,93742.0
2020-01-14 13:20:00,78.3,78.52,78.17,78.44,58028.0,73.0959,73.3013,72.9746,73.2266,58028.0
2020-01-14 13:30:00,78.45,78.75,78.25,78.67,98958.0,73.236,73.516,73.0493,73.4414,98958.0
2020-01-14 13:40:00,78.67,78.78,78.32,78.49,78605.0,73.4414,73.544,73.1146,73.2733,78605.0
2020-01-14 13:50:00,78.47,78.66,78.42,78.5,56471.0,73.2546,73.432,73.208,73.2827,56471.0
2020-01-14 14:00:00,78.5,78.52,78.1,78.1,73722.0,73.2827,73.3013,72.9092,72.9092,73722.0
2020-01-14 14:10:00,78.12,78.2,77.93,77.99,95782.0,72.9279,73.0026,72.7505,72.8066,95782.0
2020-01-14 14:20:00,77.96,78.16,77.92,77.95,113585.0,72.7785,72.9653,72.7412,72.7692,113585.0
2020-01-14 14:30:00,77.95,78.11,77.92,78.08,40329.0,72.7692,72.9186,72.7412,72.8906,40329.0
2020-01-14 14:40:00,78.07,78.71,78.05,78.67,82976.0,72.8812,73.4787,72.8626,73.4414,82976.0
2020-01-14 14:50:00,78.68,78.87,78.54,78.56,61509.0,73.4507,73.6281,73.32,73.3387,61509.0
2020-01-14 15:00:00,78.56,78.65,78.39,78.41,77173.0,73.3387,73.4227,73.18,73.1986,77173.0
2020-01-14 15:10:00,78.42,78.72,78.35,78.71,45929.0,73.208,73.488,73.1426,73.4787,45929.0
2020-01-14 15:20:00,78.71,78.76,78.5,78.52,40343.0,73.4787,73.5254,73.2827,73.3013,40343.0
2020-01-14 15:30:00,78.51,78.58,78.36,78.42,74229.0,73.292,73.3573,73.152,73.208,74229.0
2020-01-14 15:40:00,78.43,78.47,78.16,78.2,94689.0,73.2173,73.2546,72.9653,73.0026,94689.0
2020-01-14 15:50:00,78.2,78.27,77.84,78.17,266696.0,73.0026,73.0679,72.6665,72.9746,266696.0
2020-01-15 09:30:00,78.9,78.9,78.0,78.37,110560.0,73.6561,73.6561,72.8159,73.1613,110560.0
2020-01-15 09:40:00,78.37,79.23,78.3,79.15,61363.0,73.1613,73.9641,73.0959,73.8895,61363.0
2020-01-15 09:50:00,79.15,79.57,79.02,79.51,133693.0,73.8895,74.2815,73.7681,74.2255,133693.0
2020-01-15 10:00:00,79.51,79.74,79.13,79.3,76419.0,74.2255,74.4402,73.8708,74.0295,76419.0
2020-01-15 10:10:00,79.27,79.57,79.15,79.49,85042.0,74.0015,74.2815,73.8895,74.2069,85042.0
2020-01-15 10:20:00,79.46,79.72,79.22,79.7,85248.0,74.1789,74.4216,73.9548,74.4029,85248.0
2020-01-15 10:30:00,79.72,79.89,79.7,79.77,67127.0,74.4216,74.5803,74.4029,74.4682,67127.0
2020-01-15 10:40:00,79.76,79.83,79.7,79.83,47072.0,74.4589,74.5243,74.4029,74.5243,47072.0
2020-01-15 10:50:00,79.82,79.93,79.55,79.91,57334.0,74.5149,74.6176,74.2629,74.5989,57334.0
2020-01-15 11:00:00,79.92,80.0,79.73,79.92,77682.0,74.6083,74.683,74.4309,74.6083,77682.0
2020-01-15 11:10:00,79.92,80.17,79.77,80.17,66928.0,74.6083,74.8417,74.4682,74.8417,66928.0
2020-01-15 11:20:00,80.16,80.16,79.95,79.97,53439.0,74.8323,74.8323,74.6363,74.655,53439.0
2020-01-15 11:30:00,79.96,80.57,79.96,80.45,66462.0,74.6456,75.2151,74.6456,75.1031,66462.0
2020-01-15 11:40:00,80.43,80.47,80.2,80.31,82623.0,75.0844,75.1217,74.8697,74.9724,82623.0
2020-01-15 11:50:00,80.34,80.34,79.98,79.99,51524.0,75.0004,75.0004,74.6643,74.6736,51524.0
2020-01-15 12:00:00,80.0,80.29,79.95,80.27,28439.0,74.683,74.9537,74.6363,74.935,28439.0
2020-01-15 12:10:00,80.28,80.49,80.28,80.37,40236.0,74.9444,75.1404,74.9444,75.0284,40236.0
2020-01-15 12:20:00,80.37,80.54,80.37,80.38,29416.0,75.0284,75.1871,75.0284,75.0377,29416.0
2020-01-15 12:30:00,80.39,80.53,80.33,80.5,29767.0,75.047,75.1777,74.991,75.1497,29767.0
2020-01-15 12:40:00,80.5,80.62,80.47,80.48,29323.0,75.1497,75.2618,75.1217,75.1311,29323.0
2020-01-15 12:50:00,80.48,80.85,80.47,80.53,74136.0,75.1311,75.4765,75.1217,75.1777,74136.0
2020-01-15 13:00:00,80.53,80.83,80.52,80.78,41634.0,75.1777,75.4578,75.1684,75.4111,41634.0
2020-01-15 13:10:00,80.79,80.93,80.75,80.8,41036.0,75.4205,75.5512,75.3831,75.4298,41036.0
2020-01-15 13:20:00,80.81,80.84,80.61,80.83,25445.0,75.4391,75.4671,75.2524,75.4578,25445.0
2020-01-15 13:30:00,80.83,80.92,80.72,80.72,30451.0,75.4578,75.5418,75.3551,75.3551,30451.0
2020-01-15 13:40:00,80.73,80.77,80.52,80.62,33076.0,75.3644,75.4018,75.1684,75.2618,33076.0
2020-01-15 13:50:00,80.62,80.63,80.43,80.46,32430.0,75.2618,75.2711,75.0844,75.1124,32430.0
2020-01-15 14:00:00,80.46,80.51,80.26,80.33,48137.0,75.1124,75.1591,74.9257,74.991,48137.0
2020-01-15 14:10:00,80.34,80.37,80.15,80.32,41168.0,75.0004,75.0284,74.823,74.9817,41168.0
2020-01-15 14:20:00,80.31,80.45,80.29,80.44,31204.0,74.9724,75.1031,74.9537,75.0937,31204.0
2020-01-15 14:30:00,80.44,80.55,80.38,80.5,23058.0,75.0937,75.1964,75.0377,75.1497,23058.0
2020-01-15 14:40:00,80.5,80.65,80.47,80.59,24810.0,75.1497,75.2898,75.1217,75.2337,24810.0
2020-01-15 14:50:00,80.59,80.66,80.49,80.55,25005.0,75.2337,75.2991,75.1404,75.1964,25005.0
2020-01-15 15:00:00,80.57,80.59,80.31,80.34,26849.0,75.2151,75.2337,74.9724,75.0004,26849.0
2020-01-15 15:10:00,80.32,80.42,80.2,80.24,47590.0,74.9817,75.075,74.8697,74.907,47590.0
2020-01-15 15:20:00,80.24,80.38,80.24,80.36,64775.0,74.907,75.0377,74.907,75.019,64775.0
2020-01-15 15:30:00,80.36,80.36,79.8,79.8,93935.0,75.019,75.019,74.4963,74.4963,93935.0
2020-01-15 15:40:00,79.8,79.94,79.66,79.85,129612.0,74.4963,74.6269,74.3656,74.5429,129612.0
2020-01-15 15:50:00,79.84,80.16,79.82,80.12,265689.0,74.5336,74.8323,74.5149,74.795,265689.0
2020-01-16 09:30:00,80.36,81.5,80.36,80.67,148049.0,75.019,76.0833,75.019,75.3084,148049.0
2020-01-16 09:40:00,80.75,81.1,79.57,79.66,83030.0,75.3831,75.7099,74.2815,74.3656,83030.0
2020-01-16 09:50:00,79.74,79.9,78.97,79.27,81710.0,74.4402,74.5896,73.7214,74.0015,81710.0
2020-01-16 10:00:00,79.27,79.42,78.51,78.92,69208.0,74.0015,74.1415,73.292,73.6747,69208.0
2020-01-16 10:10:00,78.92,79.37,78.88,78.94,29642.0,73.6747,74.0948,73.6374,73.6934,29642.0
2020-01-16 10:20:00,78.93,79.36,78.8,79.27,30051.0,73.6841,74.0855,73.5627,74.0015,30051.0
2020-01-16 10:30:00,79.29,79.3,78.92,78.97,22841.0,74.0201,74.0295,73.6747,73.7214,22841.0
2020-01-16 10:40:00,79.04,79.29,78.99,79.23,27563.0,73.7868,74.0201,73.7401,73.9641,27563.0
2020-01-16 10:50:00,79.19,79.21,78.94,79.14,31035.0,73.9268,73.9455,73.6934,73.8801,31035.0
2020-01-16 11:00:00,79.13,79.13,78.77,78.99,33615.0,73.8708,73.8708,73.5347,73.7401,33615.0
2020-01-16 11:10:00,78.97,79.38,78.96,79.23,47786.0,73.7214,74.1042,73.7121,73.9641,47786.0
2020-01-16 11:20:00,79.25,79.26,79.05,79.21,28789.0,73.9828,73.9921,73.7961,73.9455,28789.0
2020-01-16 11:30:00,79.21,79.51,79.2,79.48,20081.0,73.9455,74.2255,73.9361,74.1975,20081.0
2020-01-16 11:40:00,79.48,79.65,79.39,79.64,20520.0,74.1975,74.3562,74.1135,74.3469,20520.0
2020-01-16 11:50:00,79.64,79.72,79.59,79.67,23235.0,74.3469,74.4216,74.3002,74.3749,23235.0
2020-01-16 12:00:00,79.7,80.21,79.69,79.81,108016.0,74.4029,74.879,74.3936,74.5056,108016.0
2020-01-16 12:10:00,79.78,80.01,79.75,79.77,32423.0,74.4776,74.6923,74.4496,74.4682,32423.0
2020-01-16 12:20:00,79.79,79.82,79.5,79.59,52171.0,74.4869,74.5149,74.2162,74.3002,52171.0
2020-01-16 12:30:00,79.61,80.01,79.61,79.76,59186.0,74.3189,74.6923,74.3189,74.4589,59186.0
2020-01-16 12:40:00,79.72,79.84,79.7,79.81,20368.0,74.4216,74.5336,74.4029,74.5056,20368.0
2020-01-16 12:50:00,79.81,79.83,79.72,79.76,20282.0,74.5056,74.5243,74.4216,74.4589,20282.0
2020-01-16 13:00:00,79.75,79.79,79.5,79.75,18894.0,74.4496,74.4869,74.2162,74.4496,18894.0
2020-01-16 13:10:00,79.75,80.03,79.7,80.0,25151.0,74.4496,74.711,74.4029,74.683,25151.0
2020-01-16 13:20:00,79.97,80.01,79.92,79.99,8770.0,74.655,74.6923,74.6083,74.6736,8770.0
2020-01-16 13:30:00,79.98,80.17,79.84,80.05,19461.0,74.6643,74.8417,74.5336,74.7296,19461.0
2020-01-16 13:40:00,80.04,80.15,79.98,80.15,13805.0,74.7203,74.823,74.6643,74.823,13805.0
2020-01-16 13:50:00,80.13,80.15,79.9,79.95,14287.0,74.8043,74.823,74.5896,74.6363,14287.0
2020-01-16 14:00:00,79.87,79.99,79.83,79.87,9696.0,74.5616,74.6736,74.5243,74.5616,9696.0
2020-01-16 14:10:00,79.87,80.05,79.82,80.05,13670.0,74.5616,74.7296,74.5149,74.7296,13670.0
2020-01-16 14:20:00,80.07,80.09,79.97,80.04,14619.0,74.7483,74.767,74.655,74.7203,14619.0
2020-01-16 14:30:00,80.02,80.08,79.94,80.05,18091.0,74.7016,74.7576,74.6269,74.7296,18091.0
2020-01-16 14:40:00,80.08,80.14,80.05,80.09,33120.0,74.7576,74.8137,74.7296,74.767,33120.0
2020-01-16 14:50:00,80.09,80.28,80.08,80.16,19212.0,74.767,74.9444,74.7576,74.8323,19212.0
2020-01-16 15:00:00,80.16,80.32,80.09,80.15,36058.0,74.8323,74.9817,74.767,74.823,36058.0
2020-01-16 15:10:00,80.15,80.33,80.12,80.3,44726.0,74.823,74.991,74.795,74.963,44726.0
2020-01-16 15:20:00,80.31,80.45,80.3,80.41,35593.0,74.9724,75.1031,74.963,75.0657,35593.0
2020-01-16 15:30:00,80.41,80.54,80.33,80.54,76308.0,75.0657,75.1871,74.991,75.1871,76308.0
2020-01-16 15:40:00,80.53,80.53,80.34,80.45,64092.0,75.1777,75.1777,75.0004,75.1031,64092.0
2020-01-16 15:50:00,80.46,80.47,80.12,80.42,135885.0,75.1124,75.1217,74.795,75.075,135885.0
2020-01-17 09:30:00,80.98,81.0,80.22,80.47,126740.0,75.5978,75.6165,74.8883,75.1217,126740.0
2020-01-17 09:40:00,80.45,81.15,80.38,81.09,40879.0,75.1031,75.7565,75.0377,75.7005,40879.0
2020-01-17 09:50:00,81.14,81.3,80.83,81.3,27265.0,75.7472,75.8966,75.4578,75.8966,27265.0
2020-01-17 10:00:00,81.24,81.3,80.89,81.0,52263.0,75.8405,75.8966,75.5138,75.6165,52263.0
2020-01-17 10:10:00,81.08,81.16,80.59,80.73,35785.0,75.6912,75.7659,75.2337,75.3644,35785.0
2020-01-17 10:20:00,80.72,80.78,80.42,80.49,67768.0,75.3551,75.4111,75.075,75.1404,67768.0
2020-01-17 10:30:00,80.48,80.54,80.07,80.11,43270.0,75.1311,75.1871,74.7483,74.7857,43270.0
2020-01-17 10:40:00,80.13,80.27,80.01,80.27,32030.0,74.8043,74.935,74.6923,74.935,32030.0
2020-01-17 10:50:00,80.24,80.31,80.06,80.24,26743.0,74.907,74.9724,74.739,74.907,26743.0
2020-01-17 11:00:00,80.28,80.35,80.14,80.27,16048.0,74.9444,75.0097,74.8137,74.935,16048.0
2020-01-17 11:10:00,80.2,80.2,79.86,79.94,28813.0,74.8697,74.8697,74.5523,74.6269,28813.0
2020-01-17 11:20:00,79.94,80.03,79.77,80.03,12912.0,74.6269,74.711,74.4682,74.711,12912.0
2020-01-17 11:30:00,80.01,80.17,79.99,80.06,8987.0,74.6923,74.8417,74.6736,74.739,8987.0
2020-01-17 11:40:00,80.07,80.26,80.04,80.18,13826.0,74.7483,74.9257,74.7203,74.851,13826.0
2020-01-17 11:50:00,80.18,80.35,80.18,80.28,14286.0,74.851,75.0097,74.851,74.9444,14286.0
2020-01-17 12:00:00,80.27,80.36,80.24,80.27,28724.0,74.935,75.019,74.907,74.935,28724.0
2020-01-17 12:10:00,80.29,80.46,80.27,80.42,17938.0,74.9537,75.1124,74.935,75.075,17938.0
2020-01-17 12:20:00,80.4,80.53,80.39,80.52,21058.0,75.0564,75.1777,75.047,75.1684,21058.0
2020-01-17 12:30:00,80.52,80.7,80.5,80.65,17775.0,75.1684,75.3364,75.1497,75.2898,17775.0
2020-01-17 12:40:00,80.65,80.66,80.47,80.59,59029.0,75.2898,75.2991,75.1217,75.2337,59029.0
2020-01-17 12:50:00,80.59,80.69,80.58,80.62,18977.0,75.2337,75.3271,75.2244,75.2618,18977.0
2020-01-17 13:00:00,80.63,80.73,80.6,80.71,26488.0,75.2711,75.3644,75.2431,75.3458,26488.0
2020-01-17 13:10:00,80.7,80.82,80.63,80.81,64790.0,75.3364,75.4485,75.2711,75.4391,64790.0
2020-01-17 13:20:00,80.81,80.84,80.8,80.81,25425.0,75.4391,75.4671,75.4298,75.4391,25425.0
2020-01-17 13:30:00,80.8,80.92,80.75,80.76,14911.0,75.4298,75.5418,75.3831,75.3924,14911.0
2020-01-17 13:40:00,80.73,80.83,80.66,80.8,13420.0,75.3644,75.4578,75.2991,75.4298,13420.0
2020-01-17 13:50:00,80.81,80.91,80.74,80.77,23388.0,75.4391,75.5325,75.3738,75.4018,23388.0
2020-01-17 14:00:00,80.78,80.8,80.64,80.75,19234.0,75.4111,75.4298,75.2804,75.3831,19234.0
2020-01-17 14:10:00,80.76,80.92,80.72,80.92,22192.0,75.3924,75.5418,75.3551,75.5418,22192.0
2020-01-17 14:20:00,80.92,80.93,80.78,80.82,10147.0,75.5418,75.5512,75.4111,75.4485,10147.0
2020-01-17 14:30:00,80.8,80.82,80.71,80.81,11519.0,75.4298,75.4485,75.3458,75.4391,11519.0
2020-01-17 14:40:00,80.82,80.91,80.72,80.87,30236.0,75.4485,75.5325,75.3551,75.4951,30236.0
2020-01-17 14:50:00,80.87,80.94,80.78,80.91,15937.0,75.4951,75.5605,75.4111,75.5325,15937.0
2020-01-17 15:00:00,80.9,80.92,80.77,80.77,20925.0,75.5231,75.5418,75.4018,75.4018,20925.0
2020-01-17 15:10:00,80.78,80.87,80.67,80.79,24269.0,75.4111,75.4951,75.3084,75.4205,24269.0
2020-01-17 15:20:00,80.78,80.89,80.77,80.86,33784.0,75.4111,75.5138,75.4018,75.4858,33784.0
2020-01-17 15:30:00,80.84,80.97,80.84,80.94,51692.0,75.4671,75.5885,75.4671,75.5605,51692.0
2020-01-17 15:40:00,80.94,81.02,80.82,80.83,78243.0,75.5605,75.6352,75.4485,75.4578,78243.0
2020-01-17 15:50:00,80.84,80.99,80.81,80.89,167095.0,75.4671,75.6072,75.4391,75.5138,167095.0
2020-01-21 09:30:00,80.8,81.0,80.63,80.92,96430.0,75.4298,75.6165,75.2711,75.5418,96430.0
2020-01-21 09:40:00,80.91,80.99,80.61,80.99,77176.0,75.5325,75.6072,75.2524,75.6072,77176.0
2020-01-21 09:50:00,80.9,81.33,80.87,81.32,34622.0,75.5231,75.9246,75.4951,75.9152,34622.0
2020-01-21 10:00:00,81.27,81.3,80.91,81.05,54043.0,75.8686,75.8966,75.5325,75.6632,54043.0
2020-01-21 10:10:00,81.09,81.18,80.91,80.98,35676.0,75.7005,75.7845,75.5325,75.5978,35676.0
2020-01-21 10:20:00,80.98,81.01,80.78,80.97,82824.0,75.5978,75.6258,75.4111,75.5885,82824.0
2020-01-21 10:30:00,80.96,80.97,80.8,80.85,38077.0,75.5792,75.5885,75.4298,75.4765,38077.0
2020-01-21 10:40:00,80.86,80.89,80.58,80.67,43564.0,75.4858,75.5138,75.2244,75.3084,43564.0
2020-01-21 10:50:00,80.67,80.85,80.64,80.64,55125.0,75.3084,75.4765,75.2804,75.2804,55125.0
2020-01-21 11:00:00,80.66,80.85,80.66,80.82,23415.0,75.2991,75.4765,75.2991,75.4485,23415.0
2020-01-21 11:10:00,80.83,80.89,80.69,80.79,51868.0,75.4578,75.5138,75.3271,75.4205,51868.0
2020-01-21 11:20:00,80.81,80.99,80.73,80.91,37452.0,75.4391,75.6072,75.3644,75.5325,37452.0
2020-01-21 11:30:00,80.92,81.0,80.8,80.98,16457.0,75.5418,75.6165,75.4298,75.5978,16457.0
2020-01-21 11:40:00,81.01,81.1,80.91,81.08,17490.0,75.6258,75.7099,75.5325,75.6912,17490.0
2020-01-21 11:50:00,81.07,81.32,81.06,81.15,18383.0,75.6818,75.9152,75.6725,75.7565,18383.0
2020-01-21 12:00:00,81.17,81.24,81.13,81.2,12073.0,75.7752,75.8405,75.7379,75.8032,12073.0
2020-01-21 12:10:00,81.16,81.28,81.11,81.27,14418.0,75.7659,75.8779,75.7192,75.8686,14418.0
2020-01-21 12:20:00,81.26,81.37,81.2,81.21,19047.0,75.8592,75.9619,75.8032,75.8125,19047.0
2020-01-21 12:30:00,81.23,81.34,81.21,81.32,15956.0,75.8312,75.9339,75.8125,75.9152,15956.0
2020-01-21 12:40:00,81.35,81.4,81.25,81.32,12664.0,75.9432,75.9899,75.8499,75.9152,12664.0
2020-01-21 12:50:00,81.33,81.38,81.23,81.27,12485.0,75.9246,75.9712,75.8312,75.8686,12485.0
2020-01-21 13:00:00,81.28,81.29,81.15,81.24,11896.0,75.8779,75.8872,75.7565,75.8405,11896.0
2020-01-21 13:10:00,81.26,81.32,81.07,81.18,29335.0,75.8592,75.9152,75.6818,75.7845,29335.0
2020-01-21 13:20:00,81.18,81.21,81.05,81.16,21901.0,75.7845,75.8125,75.6632,75.7659,21901.0
2020-01-21 13:30:00,81.15,81.17,80.97,81.0,14905.0,75.7565,75.7752,75.5885,75.6165,14905.0
2020-01-21 13:40:00,81.0,81.04,80.92,80.99,12096.0,75.6165,75.6538,75.5418,75.6072,12096.0
2020-01-21 13:50:00,81.02,81.17,81.02,81.1,29783.0,75.6352,75.7752,75.6352,75.7099,29783.0
2020-01-21 14:00:00,81.09,81.17,81.05,81.17,18782.0,75.7005,75.7752,75.6632,75.7752,18782.0
2020-01-21 14:10:00,81.19,81.28,81.15,81.24,13321.0,75.7939,75.8779,75.7565,75.8405,13321.0
2020-01-21 14:20:00,81.24,81.28,81.15,81.25,19471.0,75.8405,75.8779,75.7565,75.8499,19471.0
2020-01-21 14:30:00,81.23,81.36,81.22,81.29,20918.0,75.8312,75.9526,75.8219,75.8872,20918.0
2020-01-21 14:40:00,81.29,81.37,81.25,81.29,16583.0,75.8872,75.9619,75.8499,75.8872,16583.0
2020-01-21 14:50:00,81.28,81.33,81.25,81.27,22035.0,75.8779,75.9246,75.8499,75.8686,22035.0
2020-01-21 15:00:00,81.27,81.4,81.26,81.38,19436.0,75.8686,75.9899,75.8592,75.9712,19436.0
2020-01-21 15:10:00,81.39,81.42,81.25,81.26,17537.0,75.9806,76.0086,75.8499,75.8592,17537.0
2020-01-21 15:20:00,81.26,81.32,81.24,81.26,31071.0,75.8592,75.9152,75.8405,75.8592,31071.0
2020-01-21 15:30:00,81.26,81.29,81.15,81.23,74084.0,75.8592,75.8872,75.7565,75.8312,74084.0
2020-01-21 15:40:00,81.23,81.28,81.2,81.24,109871.0,75.8312,75.8779,75.8032,75.8405,109871.0
2020-01-21 15:50:00,81.22,81.33,81.22,81.33,205206.0,75.8219,75.9246,75.8219,75.9246,205206.0
2020-01-22 09:30:00,81.18,81.96,81.18,81.74,108668.0,75.7845,76.5127,75.7845,76.3073,108668.0
2020-01-22 09:40:00,81.73,81.83,81.52,81.57,77869.0,76.298,76.3913,76.1019,76.1486,77869.0
2020-01-22 09:50:00,81.51,81.67,81.5,81.67,26692.0,76.0926,76.242,76.0833,76.242,26692.0
2020-01-22 10:00:00,81.59,81.62,81.13,81.22,52608.0,76.1673,76.1953,75.7379,75.8219,52608.0
2020-01-22 10:10:00,81.25,81.31,81.06,81.09,41040.0,75.8499,75.9059,75.6725,75.7005,41040.0
2020-01-22 10:20:00,81.07,81.08,80.77,80.94,32680.0,75.6818,75.6912,75.4018,75.5605,32680.0
2020-01-22 10:30:00,80.94,81.15,80.89,81.15,45542.0,75.5605,75.7565,75.5138,75.7565,45542.0
2020-01-22 10:40:00,81.15,81.29,81.07,81.11,21704.0,75.7565,75.8872,75.6818,75.7192,21704.0
2020-01-22 10:50:00,81.12,81.21,80.96,80.96,15632.0,75.7285,75.8125,75.5792,75.5792,15632.0
2020-01-22 11:00:00,80.96,81.04,80.86,80.99,22901.0,75.5792,75.6538,75.4858,75.6072,22901.0
2020-01-22 11:10:00,81.05,81.05,80.86,80.97,25084.0,75.6632,75.6632,75.4858,75.5885,25084.0
2020-01-22 11:20:00,80.97,81.15,80.92,81.02,20415.0,75.5885,75.7565,75.5418,75.6352,20415.0
2020-01-22 11:30:00,81.03,81.07,80.97,81.01,12337.0,75.6445,75.6818,75.5885,75.6258,12337.0
2020-01-22 11:40:00,80.98,81.13,80.98,81.04,15479.0,75.5978,75.7379,75.5978,75.6538,15479.0
2020-01-22 11:50:00,81.02,81.25,80.96,81.18,40186.0,75.6352,75.8499,75.5792,75.7845,40186.0
2020-01-22 12:00:00,81.2,81.33,81.16,81.31,14388.0,75.8032,75.9246,75.7659,75.9059,14388.0
2020-01-22 12:10:00,81.31,81.37,81.12,81.12,15555.0,75.9059,75.9619,75.7285,75.7285,15555.0
2020-01-22 12:20:00,81.11,81.18,81.03,81.14,21083.0,75.7192,75.7845,75.6445,75.7472,21083.0
2020-01-22 12:30:00,81.15,81.25,81.1,81.25,19740.0,75.7565,75.8499,75.7099,75.8499,19740.0
2020-01-22 12:40:00,81.23,81.29,81.19,81.29,12762.0,75.8312,75.8872,75.7939,75.8872,12762.0
2020-01-22 12:50:00,81.29,81.31,81.21,81.23,5300.0,75.8872,75.9059,75.8125,75.8312,5300.0
2020-01-22 13:00:00,81.25,81.38,81.25,81.38,11466.0,75.8499,75.9712,75.8499,75.9712,11466.0
2020-01-22 13:10:00,81.38,81.46,81.3,81.45,10830.0,75.9712,76.0459,75.8966,76.0366,10830.0
2020-01-22 13:20:00,81.45,81.57,81.43,81.53,10030.0,76.0366,76.1486,76.0179,76.1113,10030.0
2020-01-22 13:30:00,81.53,81.73,81.44,81.73,13843.0,76.1113,76.298,76.0273,76.298,13843.0
2020-01-22 13:40:00,81.72,81.73,81.53,81.56,11426.0,76.2886,76.298,76.1113,76.1393,11426.0
2020-01-22 13:50:00,81.56,81.58,81.48,81.56,20722.0,76.1393,76.1579,76.0646,76.1393,20722.0
2020-01-22 14:00:00,81.57,81.68,81.53,81.54,32949.0,76.1486,76.2513,76.1113,76.1206,32949.0
2020-01-22 14:10:00,81.56,81.56,81.42,81.44,21473.0,76.1393,76.1393,76.0086,76.0273,21473.0
2020-01-22 14:20:00,81.44,81.46,81.38,81.39,30840.0,76.0273,76.0459,75.9712,75.9806,30840.0
2020-01-22 14:30:00,81.39,81.53,81.36,81.44,25663.0,75.9806,76.1113,75.9526,76.0273,25663.0
2020-01-22 14:40:00,81.46,81.46,81.18,81.27,18919.0,76.0459,76.0459,75.7845,75.8686,18919.0
2020-01-22 14:50:00,81.26,81.38,81.16,81.36,23102.0,75.8592,75.9712,75.7659,75.9526,23102.0
2020-01-22 15:00:00,81.34,81.34,81.2,81.2,76342.0,75.9339,75.9339,75.8032,75.8032,76342.0
2020-01-22 15:10:00,81.18,81.31,81.12,81.31,35642.0,75.7845,75.9059,75.7285,75.9059,35642.0
2020-01-22 15:20:00,81.29,81.32,81.18,81.32,30350.0,75.8872,75.9152,75.7845,75.9152,30350.0
2020-01-22 15:30:00,81.31,81.38,81.16,81.18,33945.0,75.9059,75.9712,75.7659,75.7845,33945.0
2020-01-22 15:40:00,81.18,81.26,81.11,81.25,49570.0,75.7845,75.8592,75.7192,75.8499,49570.0
2020-01-22 15:50:00,81.23,81.39,81.16,81.36,184611.0,75.8312,75.9806,75.7659,75.9526,184611.0
2020-01-23 09:30:00,80.33,80.49,79.82,79.99,141202.0,74.991,75.1404,74.5149,74.6736,141202.0
2020-01-23 09:40:00,79.94,80.11,79.51,79.87,96294.0,74.6269,74.7857,74.2255,74.5616,96294.0
2020-01-23 09:50:00,79.9,80.26,79.66,80.19,52446.0,74.5896,74.9257,74.3656,74.8603,52446.0
2020-01-23 10:00:00,80.19,80.42,80.0,80.37,33169.0,74.8603,75.075,74.683,75.0284,33169.0
2020-01-23 10:10:00,80.36,80.45,80.15,80.2,45463.0,75.019,75.1031,74.823,74.8697,45463.0
2020-01-23 10:20:00,80.2,80.55,80.17,80.27,35455.0,74.8697,75.1964,74.8417,74.935,35455.0
2020-01-23 10:30:00,80.32,80.55,80.32,80.52,53550.0,74.9817,75.1964,74.9817,75.1684,53550.0
2020-01-23 10:40:00,80.55,80.72,80.5,80.58,37973.0,75.1964,75.3551,75.1497,75.2244,37973.0
2020-01-23 10:50:00,80.68,80.74,80.62,80.7,13441.0,75.3178,75.3738,75.2618,75.3364,13441.0
2020-01-23 11:00:00,80.74,80.83,80.58,80.62,28272.0,75.3738,75.4578,75.2244,75.2618,28272.0
2020-01-23 11:10:00,80.64,80.71,80.42,80.6,18633.0,75.2804,75.3458,75.075,75.2431,18633.0
2020-01-23 11:20:00,80.56,80.79,80.53,80.73,14295.0,75.2057,75.4205,75.1777,75.3644,14295.0
2020-01-23 11:30:00,80.76,81.01,80.72,80.87,25417.0,75.3924,75.6258,75.3551,75.4951,25417.0
2020-01-23 11:40:00,80.86,80.94,80.7,80.78,15951.0,75.4858,75.5605,75.3364,75.4111,15951.0
2020-01-23 11:50:00,80.78,81.11,80.78,81.11,15623.0,75.4111,75.7192,75.4111,75.7192,15623.0
2020-01-23 12:00:00,81.1,81.12,80.9,80.92,16480.0,75.7099,75.7285,75.5231,75.5418,16480.0
2020-01-23 12:10:00,80.92,81.32,80.92,81.24,16952.0,75.5418,75.9152,75.5418,75.8405,16952.0
2020-01-23 12:20:00,81.25,81.39,81.18,81.37,21712.0,75.8499,75.9806,75.7845,75.9619,21712.0
2020-01-23 12:30:00,81.38,81.49,81.32,81.46,20791.0,75.9712,76.0739,75.9152,76.0459,20791.0
2020-01-23 12:40:00,81.45,81.62,81.44,81.54,22592.0,76.0366,76.1953,76.0273,76.1206,22592.0
2020-01-23 12:50:00,81.54,81.54,81.17,81.18,10288.0,76.1206,76.1206,75.7752,75.7845,10288.0
2020-01-23 13:00:00,81.17,81.56,81.16,81.35,11131.0,75.7752,76.1393,75.7659,75.9432,11131.0
2020-01-23 13:10:00,81.34,81.38,81.19,81.3,13009.0,75.9339,75.9712,75.7939,75.8966,13009.0
2020-01-23 13:20:00,81.28,81.54,81.23,81.42,8594.0,75.8779,76.1206,75.8312,76.0086,8594.0
2020-01-23 13:30:00,81.41,81.44,81.31,81.33,18390.0,75.9992,76.0273,75.9059,75.9246,18390.0
2020-01-23 13:40:00,81.32,81.54,81.32,81.54,19097.0,75.9152,76.1206,75.9152,76.1206,19097.0
2020-01-23 13:50:00,81.53,81.6,81.37,81.6,8921.0,76.1113,76.1766,75.9619,76.1766,8921.0
2020-01-23 14:00:00,81.6,81.7,81.51,81.7,20372.0,76.1766,76.27,76.0926,76.27,20372.0
2020-01-23 14:10:00,81.7,81.79,81.62,81.79,11278.0,76.27,76.354,76.1953,76.354,11278.0
2020-01-23 14:20:00,81.77,81.85,81.66,81.76,16619.0,76.3353,76.41,76.2326,76.326,16619.0
2020-01-23 14:30:00,81.75,81.87,81.7,81.84,35159.0,76.3167,76.4287,76.27,76.4007,35159.0
2020-01-23 14:40:00,81.86,81.87,81.62,81.64,12962.0,76.4193,76.4287,76.1953,76.214,12962.0
2020-01-23 14:50:00,81.64,81.85,81.63,81.83,12512.0,76.214,76.41,76.2046,76.3913,12512.0
2020-01-23 15:00:00,81.84,81.95,81.73,81.92,38502.0,76.4007,76.5034,76.298,76.4754,38502.0
2020-01-23 15:10:00,81.92,81.98,81.87,81.87,15204.0,76.4754,76.5314,76.4287,76.4287,15204.0
2020-01-23 15:20:00,81.89,82.03,81.83,82.0,24993.0,76.4473,76.578,76.3913,76.55,24993.0
2020-01-23 15:30:00,81.99,82.1,81.92,81.94,43684.0,76.5407,76.6434,76.4754,76.494,43684.0
2020-01-23 15:40:00,81.94,81.95,81.73,81.76,26453.0,76.494,76.5034,76.298,76.326,26453.0
2020-01-23 15:50:00,81.76,81.92,81.71,81.88,97379.0,76.326,76.4754,76.2793,76.438,97379.0
2020-01-24 09:30:00,82.0,82.13,81.23,81.39,41534.0,76.55,76.6714,75.8312,75.9806,41534.0
2020-01-24 09:40:00,81.38,81.5,81.2,81.32,21454.0,75.9712,76.0833,75.8032,75.9152,21454.0
2020-01-24 09:50:00,81.3,81.49,81.17,81.4,18216.0,75.8966,76.0739,75.7752,75.9899,18216.0
2020-01-24 10:00:00,81.32,81.38,81.13,81.21,44968.0,75.9152,75.9712,75.7379,75.8125,44968.0
2020-01-24 10:10:00,81.19,81.27,81.06,81.08,16043.0,75.7939,75.8686,75.6725,75.6912,16043.0
2020-01-24 10:20:00,81.03,81.1,80.53,80.54,70056.0,75.6445,75.7099,75.1777,75.1871,70056.0
2020-01-24 10:30:00,80.55,80.74,80.4,80.72,33840.0,75.1964,75.3738,75.0564,75.3551,33840.0
2020-01-24 10:40:00,80.77,80.88,80.7,80.76,18754.0,75.4018,75.5045,75.3364,75.3924,18754.0
2020-01-24 10:50:00,80.74,80.93,80.73,80.86,19862.0,75.3738,75.5512,75.3644,75.4858,19862.0
2020-01-24 11:00:00,80.87,81.13,80.87,81.04,14709.0,75.4951,75.7379,75.4951,75.6538,14709.0
2020-01-24 11:10:00,81.0,81.16,80.64,80.88,22699.0,75.6165,75.7659,75.2804,75.5045,22699.0
2020-01-24 11:20:00,80.91,81.12,80.8,81.04,31403.0,75.5325,75.7285,75.4298,75.6538,31403.0
2020-01-24 11:30:00,81.04,81.14,80.89,81.11,14114.0,75.6538,75.7472,75.5138,75.7192,14114.0
2020-01-24 11:40:00,81.08,81.1,80.78,80.79,35079.0,75.6912,75.7099,75.4111,75.4205,35079.0
2020-01-24 11:50:00,80.76,80.85,80.65,80.72,19171.0,75.3924,75.4765,75.2898,75.3551,19171.0
2020-01-24 12:00:00,80.73,80.83,80.69,80.79,17362.0,75.3644,75.4578,75.3271,75.4205,17362.0
2020-01-24 12:10:00,80.8,80.81,80.38,80.43,28122.0,75.4298,75.4391,75.0377,75.0844,28122.0
2020-01-24 12:20:00,80.44,80.68,80.43,80.68,61825.0,75.0937,75.3178,75.0844,75.3178,61825.0
2020-01-24 12:30:00,80.69,80.92,80.66,80.81,16276.0,75.3271,75.5418,75.2991,75.4391,16276.0
2020-01-24 12:40:00,80.83,80.84,80.65,80.74,15016.0,75.4578,75.4671,75.2898,75.3738,15016.0
2020-01-24 12:50:00,80.73,80.74,80.51,80.61,61375.0,75.3644,75.3738,75.1591,75.2524,61375.0
2020-01-24 13:00:00,80.61,80.88,80.5,80.88,19277.0,75.2524,75.5045,75.1497,75.5045,19277.0
2020-01-24 13:10:00,80.89,80.91,80.83,80.84,24761.0,75.5138,75.5325,75.4578,75.4671,24761.0
2020-01-24 13:20:00,80.81,80.88,80.72,80.75,18693.0,75.4391,75.5045,75.3551,75.3831,18693.0
2020-01-24 13:30:00,80.73,80.8,80.61,80.75,15474.0,75.3644,75.4298,75.2524,75.3831,15474.0
2020-01-24 13:40:00,80.73,80.79,80.5,80.56,30421.0,75.3644,75.4205,75.1497,75.2057,30421.0
2020-01-24 13:50:00,80.59,80.69,80.58,80.65,22282.0,75.2337,75.3271,75.2244,75.2898,22282.0
2020-01-24 14:00:00,80.63,80.67,80.51,80.62,20656.0,75.2711,75.3084,75.1591,75.2618,20656.0
2020-01-24 14:10:00,80.61,80.65,80.51,80.56,21776.0,75.2524,75.2898,75.1591,75.2057,21776.0
2020-01-24 14:20:00,80.56,80.7,80.48,80.53,20392.0,75.2057,75.3364,75.1311,75.1777,20392.0
2020-01-24 14:30:00,80.55,80.79,80.54,80.7,17662.0,75.1964,75.4205,75.1871,75.3364,17662.0
2020-01-24 14:40:00,80.73,80.78,80.61,80.75,20528.0,75.3644,75.4111,75.2524,75.3831,20528.0
2020-01-24 14:50:00,80.74,81.0,80.69,80.96,19455.0,75.3738,75.6165,75.3271,75.5792,19455.0
2020-01-24 15:00:00,80.97,81.33,80.96,81.14,16592.0,75.5885,75.9246,75.5792,75.7472,16592.0
2020-01-24 15:10:00,81.15,81.24,81.04,81.12,13208.0,75.7565,75.8405,75.6538,75.7285,13208.0
2020-01-24 15:20:00,81.12,81.19,81.06,81.06,17909.0,75.7285,75.7939,75.6725,75.6725,17909.0
2020-01-24 15:30:00,81.05,81.07,80.85,80.89,27644.0,75.6632,75.6818,75.4765,75.5138,27644.0
2020-01-24 15:40:00,80.9,80.98,80.7,80.95,23141.0,75.5231,75.5978,75.3364,75.5698,23141.0
2020-01-24 15:50:00,80.93,81.24,80.9,81.15,74346.0,75.5512,75.8405,75.5231,75.7565,74346.0
2020-01-27 09:30:00,78.63,78.73,78.01,78.69,256531.0,73.404,73.4974,72.8252,73.46,256531.0
2020-01-27 09:40:00,78.71,79.58,78.57,79.39,123182.0,73.4787,74.2909,73.348,74.1135,123182.0
2020-01-27 09:50:00,79.42,79.59,79.04,79.45,82964.0,74.1415,74.3002,73.7868,74.1695,82964.0
2020-01-27 10:00:00,79.38,79.4,79.03,79.26,73013.0,74.1042,74.1228,73.7774,73.9921,73013.0
2020-01-27 10:10:00,79.26,79.31,78.83,78.91,18777.0,73.9921,74.0388,73.5907,73.6654,18777.0
2020-01-27 10:20:00,78.91,79.21,78.84,79.11,44701.0,73.6654,73.9455,73.6001,73.8521,44701.0
2020-01-27 10:30:00,79.25,79.35,78.96,79.0,21735.0,73.9828,74.0762,73.7121,73.7494,21735.0
2020-01-27 10:40:00,78.97,79.07,78.7,78.86,38391.0,73.7214,73.8148,73.4694,73.6187,38391.0
2020-01-27 10:50:00,78.88,79.04,78.69,78.87,49590.0,73.6374,73.7868,73.46,73.6281,49590.0
2020-01-27 11:00:00,78.87,78.94,78.68,78.75,28072.0,73.6281,73.6934,73.4507,73.516,28072.0
2020-01-27 11:10:00,78.77,78.85,78.64,78.79,26004.0,73.5347,73.6094,73.4134,73.5534,26004.0
2020-01-27 11:20:00,78.75,78.93,78.69,78.8,74446.0,73.516,73.6841,73.46,73.5627,74446.0
2020-01-27 11:30:00,78.83,78.94,78.75,78.83,17954.0,73.5907,73.6934,73.516,73.5907,17954.0
2020-01-27 11:40:00,78.86,78.98,78.7,78.97,45471.0,73.6187,73.7308,73.4694,73.7214,45471.0
2020-01-27 11:50:00,78.96,79.05,78.71,78.82,19224.0,73.7121,73.7961,73.4787,73.5814,19224.0
2020-01-27 12:00:00,78.8,78.84,78.53,78.71,24659.0,73.5627,73.6001,73.3107,73.4787,24659.0
2020-01-27 12:10:00,78.71,78.79,78.52,78.64,13403.0,73.4787,73.5534,73.3013,73.4134,13403.0
2020-01-27 12:20:00,78.61,78.75,78.41,78.5,21098.0,73.3853,73.516,73.1986,73.2827,21098.0
2020-01-27 12:30:00,78.53,78.57,78.48,78.55,12794.0,73.3107,73.348,73.264,73.3293,12794.0
2020-01-27 12:40:00,78.56,78.96,78.55,78.95,34676.0,73.3387,73.7121,73.3293,73.7027,34676.0
2020-01-27 12:50:00,78.95,78.98,78.81,78.89,29339.0,73.7027,73.7308,73.5721,73.6467,29339.0
2020-01-27 13:00:00,78.88,79.06,78.78,78.78,59737.0,73.6374,73.8054,73.544,73.544,59737.0
2020-01-27 13:10:00,78.77,78.9,78.53,78.87,14045.0,73.5347,73.6561,73.3107,73.6281,14045.0
2020-01-27 13:20:00,78.89,79.25,78.88,79.2,23696.0,73.6467,73.9828,73.6374,73.9361,23696.0
2020-01-27 13:30:00,79.2,79.22,78.99,79.18,16478.0,73.9361,73.9548,73.7401,73.9175,16478.0
2020-01-27 13:40:00,79.17,79.66,79.1,79.49,57404.0,73.9081,74.3656,73.8428,74.2069,57404.0
2020-01-27 13:50:00,79.44,79.45,79.09,79.25,9959.0,74.1602,74.1695,73.8334,73.9828,9959.0
2020-01-27 14:00:00,79.26,79.27,78.97,79.06,30449.0,73.9921,74.0015,73.7214,73.8054,30449.0
2020-01-27 14:10:00,79.05,79.23,79.02,79.2,9887.0,73.7961,73.9641,73.7681,73.9361,9887.0
2020-01-27 14:20:00,79.18,79.3,79.08,79.3,9158.0,73.9175,74.0295,73.8241,74.0295,9158.0
2020-01-27 14:30:00,79.28,79.34,79.1,79.15,13359.0,74.0108,74.0668,73.8428,73.8895,13359.0
2020-01-27 14:40:00,79.15,79.2,78.94,78.95,15299.0,73.8895,73.9361,73.6934,73.7027,15299.0
2020-01-27 14:50:00,78.93,78.99,78.78,78.93,36277.0,73.6841,73.7401,73.544,73.6841,36277.0
2020-01-27 15:00:00,78.98,78.98,78.8,78.86,24313.0,73.7308,73.7308,73.5627,73.6187,24313.0
2020-01-27 15:10:00,78.84,79.15,78.78,78.97,36072.0,73.6001,73.8895,73.544,73.7214,36072.0
2020-01-27 15:20:00,78.95,79.06,78.91,79.0,18080.0,73.7027,73.8054,73.6654,73.7494,18080.0
2020-01-27 15:30:00,78.98,79.09,78.93,79.09,33063.0,73.7308,73.8334,73.6841,73.8334,33063.0
2020-01-27 15:40:00,79.07,79.12,78.94,78.99,38606.0,73.8148,73.8614,73.6934,73.7401,38606.0
2020-01-27 15:50:00,78.98,78.99,78.87,78.94,74660.0,73.7308,73.7401,73.6281,73.6934,74660.0
2020-01-28 09:30:00,79.7,80.98,79.57,79.72,51051.0,74.4029,75.5978,74.2815,74.4216,51051.0
2020-01-28 09:40:00,79.68,80.17,79.51,80.02,12807.0,74.3842,74.8417,74.2255,74.7016,12807.0
2020-01-28 09:50:00,80.02,80.5,80.0,80.2,11292.0,74.7016,75.1497,74.683,74.8697,11292.0
2020-01-28 10:00:00,80.31,80.78,80.31,80.74,12654.0,74.9724,75.4111,74.9724,75.3738,12654.0
2020-01-28 10:10:00,80.75,80.89,80.52,80.58,21627.0,75.3831,75.5138,75.1684,75.2244,21627.0
2020-01-28 10:20:00,80.61,81.0,80.61,80.85,11333.0,75.2524,75.6165,75.2524,75.4765,11333.0
2020-01-28 10:30:00,80.79,81.12,80.64,81.1,34242.0,75.4205,75.7285,75.2804,75.7099,34242.0
2020-01-28 10:40:00,81.04,81.22,81.04,81.04,9105.0,75.6538,75.8219,75.6538,75.6538,9105.0
2020-01-28 10:50:00,81.02,81.11,80.82,80.92,11800.0,75.6352,75.7192,75.4485,75.5418,11800.0
2020-01-28 11:00:00,80.91,80.93,80.32,80.42,52985.0,75.5325,75.5512,74.9817,75.075,52985.0
2020-01-28 11:10:00,80.4,80.61,80.39,80.44,14081.0,75.0564,75.2524,75.047,75.0937,14081.0
2020-01-28 11:20:00,80.45,80.6,80.39,80.52,19199.0,75.1031,75.2431,75.047,75.1684,19199.0
2020-01-28 11:30:00,80.49,80.56,80.29,80.31,7841.0,75.1404,75.2057,74.9537,74.9724,7841.0
2020-01-28 11:40:00,80.31,80.41,80.22,80.39,10951.0,74.9724,75.0657,74.8883,75.047,10951.0
2020-01-28 11:50:00,80.36,80.6,80.33,80.54,33310.0,75.019,75.2431,74.991,75.1871,33310.0
2020-01-28 12:00:00,80.51,80.6,80.44,80.44,7238.0,75.1591,75.2431,75.0937,75.0937,7238.0
2020-01-28 12:10:00,80.48,80.51,80.34,80.38,8482.0,75.1311,75.1591,75.0004,75.0377,8482.0
2020-01-28 12:20:00,80.43,80.45,80.31,80.41,6224.0,75.0844,75.1031,74.9724,75.0657,6224.0
2020-01-28 12:30:00,80.37,80.4,80.32,80.4,3105.0,75.0284,75.0564,74.9817,75.0564,3105.0
2020-01-28 12:40:00,80.41,80.63,80.37,80.57,6226.0,75.0657,75.2711,75.0284,75.2151,6226.0
2020-01-28 12:50:00,80.54,80.56,80.46,80.48,6089.0,75.1871,75.2057,75.1124,75.1311,6089.0
2020-01-28 13:00:00,80.46,80.46,80.25,80.29,31234.0,75.1124,75.1124,74.9163,74.9537,31234.0
2020-01-28 13:10:00,80.31,80.51,80.3,80.49,6381.0,74.9724,75.1591,74.963,75.1404,6381.0
2020-01-28 13:20:00,80.5,80.54,80.39,80.44,17886.0,75.1497,75.1871,75.047,75.0937,17886.0
2020-01-28 13:30:00,80.43,80.48,80.35,80.36,9821.0,75.0844,75.1311,75.0097,75.019,9821.0
2020-01-28 13:40:00,80.33,80.43,80.31,80.31,5475.0,74.991,75.0844,74.9724,74.9724,5475.0
2020-01-28 13:50:00,80.33,80.49,80.28,80.48,25044.0,74.991,75.1404,74.9444,75.1311,25044.0
2020-01-28 14:00:00,80.56,80.57,80.27,80.31,15727.0,75.2057,75.2151,74.935,74.9724,15727.0
2020-01-28 14:10:00,80.31,80.52,80.31,80.47,6118.0,74.9724,75.1684,74.9724,75.1217,6118.0
2020-01-28 14:20:00,80.48,80.54,80.41,80.42,10008.0,75.1311,75.1871,75.0657,75.075,10008.0
2020-01-28 14:30:00,80.42,80.56,80.33,80.5,11177.0,75.075,75.2057,74.991,75.1497,11177.0
2020-01-28 14:40:00,80.5,80.61,80.46,80.52,11783.0,75.1497,75.2524,75.1124,75.1684,11783.0
2020-01-28 14:50:00,80.5,80.5,80.28,80.29,7127.0,75.1497,75.1497,74.9444,74.9537,7127.0
2020-01-28 15:00:00,80.29,80.29,80.11,80.21,13334.0,74.9537,74.9537,74.7857,74.879,13334.0
2020-01-28 15:10:00,80.22,80.25,80.15,80.21,10436.0,74.8883,74.9163,74.823,74.879,10436.0
2020-01-28 15:20:00,80.2,80.3,80.19,80.3,22880.0,74.8697,74.963,74.8603,74.963,22880.0
2020-01-28 15:30:00,80.33,80.34,80.14,80.14,24645.0,74.991,75.0004,74.8137,74.8137,24645.0
2020-01-28 15:40:00,80.14,80.35,80.1,80.31,24359.0,74.8137,75.0097,74.7763,74.9724,24359.0
2020-01-28 15:50:00,80.29,80.32,80.16,80.19,53956.0,74.9537,74.9817,74.8323,74.8603,53956.0
2020-01-29 09:30:00,80.83,81.61,80.56,81.16,32503.0,75.4578,76.186,75.2057,75.7659,32503.0
2020-01-29 09:40:00,81.14,81.35,80.94,81.35,7573.0,75.7472,75.9432,75.5605,75.9432,7573.0
2020-01-29 09:50:00,81.23,81.25,80.79,80.79,16645.0,75.8312,75.8499,75.4205,75.4205,16645.0
2020-01-29 10:00:00,80.75,80.75,79.74,79.9,50379.0,75.3831,75.3831,74.4402,74.5896,50379.0
2020-01-29 10:10:00,79.88,80.3,79.83,80.13,31033.0,74.5709,74.963,74.5243,74.8043,31033.0
2020-01-29 10:20:00,80.18,80.67,79.97,80.66,31796.0,74.851,75.3084,74.655,75.2991,31796.0
2020-01-29 10:30:00,80.58,80.59,80.29,80.49,14725.0,75.2244,75.2337,74.9537,75.1404,14725.0
2020-01-29 10:40:00,80.49,80.56,80.24,80.3,13580.0,75.1404,75.2057,74.907,74.963,13580.0
2020-01-29 10:50:00,80.31,80.67,80.31,80.39,9933.0,74.9724,75.3084,74.9724,75.047,9933.0
2020-01-29 11:00:00,80.42,80.45,80.05,80.08,9088.0,75.075,75.1031,74.7296,74.7576,9088.0
2020-01-29 11:10:00,80.12,80.22,80.03,80.07,7639.0,74.795,74.8883,74.711,74.7483,7639.0
2020-01-29 11:20:00,80.04,80.24,79.98,80.23,8064.0,74.7203,74.907,74.6643,74.8977,8064.0
2020-01-29 11:30:00,80.26,80.36,79.91,79.98,7799.0,74.9257,75.019,74.5989,74.6643,7799.0
2020-01-29 11:40:00,79.98,80.24,79.89,80.18,15879.0,74.6643,74.907,74.5803,74.851,15879.0
2020-01-29 11:50:00,80.14,80.31,80.14,80.3,6757.0,74.8137,74.9724,74.8137,74.963,6757.0
2020-01-29 12:00:00,80.33,80.43,80.29,80.29,7455.0,74.991,75.0844,74.9537,74.9537,7455.0
2020-01-29 12:10:00,80.31,80.4,80.25,80.28,13711.0,74.9724,75.0564,74.9163,74.9444,13711.0
2020-01-29 12:20:00,80.26,80.35,80.19,80.28,10083.0,74.9257,75.0097,74.8603,74.9444,10083.0
2020-01-29 12:30:00,80.35,80.41,80.27,80.4,3693.0,75.0097,75.0657,74.935,75.0564,3693.0
2020-01-29 12:40:00,80.42,80.5,80.36,80.45,6467.0,75.075,75.1497,75.019,75.1031,6467.0
2020-01-29 12:50:00,80.46,80.5,80.37,80.47,7333.0,75.1124,75.1497,75.0284,75.1217,7333.0
2020-01-29 13:00:00,80.48,80.5,80.37,80.37,5370.0,75.1311,75.1497,75.0284,75.0284,5370.0
2020-01-29 13:10:00,80.36,80.39,80.25,80.35,7722.0,75.019,75.047,74.9163,75.0097,7722.0
2020-01-29 13:20:00,80.33,80.48,80.33,80.47,4618.0,74.991,75.1311,74.991,75.1217,4618.0
2020-01-29 13:30:00,80.49,80.54,80.4,80.43,9942.0,75.1404,75.1871,75.0564,75.0844,9942.0
2020-01-29 13:40:00,80.44,80.47,80.35,80.44,12896.0,75.0937,75.1217,75.0097,75.0937,12896.0
2020-01-29 13:50:00,80.42,80.82,80.4,80.82,7591.0,75.075,75.4485,75.0564,75.4485,7591.0
2020-01-29 14:00:00,80.71,80.8,80.68,80.7,8446.0,75.3458,75.4298,75.3178,75.3364,8446.0
2020-01-29 14:10:00,80.72,80.99,80.71,80.93,10324.0,75.3551,75.6072,75.3458,75.5512,10324.0
2020-01-29 14:20:00,80.99,81.0,80.86,80.94,17019.0,75.6072,75.6165,75.4858,75.5605,17019.0
2020-01-29 14:30:00,80.93,80.95,80.75,80.84,12550.0,75.5512,75.5698,75.3831,75.4671,12550.0
2020-01-29 14:40:00,80.89,80.96,80.75,80.94,17134.0,75.5138,75.5792,75.3831,75.5605,17134.0
2020-01-29 14:50:00,80.93,81.07,80.93,81.0,18139.0,75.5512,75.6818,75.5512,75.6165,18139.0
2020-01-29 15:00:00,81.0,81.03,80.64,80.76,16377.0,75.6165,75.6445,75.2804,75.3924,16377.0
2020-01-29 15:10:00,80.78,80.78,80.51,80.58,35915.0,75.4111,75.4111,75.1591,75.2244,35915.0
2020-01-29 15:20:00,80.56,80.65,80.44,80.63,23700.0,75.2057,75.2898,75.0937,75.2711,23700.0
2020-01-29 15:30:00,80.61,80.79,80.58,80.6,18829.0,75.2524,75.4205,75.2244,75.2431,18829.0
2020-01-29 15:40:00,80.61,80.7,80.49,80.65,49714.0,75.2524,75.3364,75.1404,75.2898,49714.0
2020-01-29 15:50:00,80.62,80.86,80.58,80.72,103122.0,75.2618,75.4858,75.2244,75.3551,103122.0
2020-01-30 09:30:00,80.09,80.5,79.68,80.41,124952.0,74.767,75.1497,74.3842,75.0657,124952.0
2020-01-30 09:40:00,80.3,80.98,80.11,80.63,23375.0,74.963,75.5978,74.7857,75.2711,23375.0
2020-01-30 09:50:00,80.68,80.71,80.31,80.47,27321.0,75.3178,75.3458,74.9724,75.1217,27321.0
2020-01-30 10:00:00,80.46,80.95,80.37,80.95,16772.0,75.1124,75.5698,75.0284,75.5698,16772.0
2020-01-30 10:10:00,80.88,80.89,80.38,80.38,12274.0,75.5045,75.5138,75.0377,75.0377,12274.0
2020-01-30 10:20:00,80.39,80.79,80.39,80.79,8640.0,75.047,75.4205,75.047,75.4205,8640.0
2020-01-30 10:30:00,80.78,80.79,80.41,80.46,17344.0,75.4111,75.4205,75.0657,75.1124,17344.0
2020-01-30 10:40:00,80.41,80.41,80.07,80.13,25162.0,75.0657,75.0657,74.7483,74.8043,25162.0
2020-01-30 10:50:00,80.15,80.19,79.88,79.94,14164.0,74.823,74.8603,74.5709,74.6269,14164.0
2020-01-30 11:00:00,79.95,80.13,79.53,79.61,42128.0,74.6363,74.8043,74.2442,74.3189,42128.0
2020-01-30 11:10:00,79.61,79.84,79.61,79.79,31648.0,74.3189,74.5336,74.3189,74.4869,31648.0
2020-01-30 11:20:00,79.77,80.0,79.68,80.0,16698.0,74.4682,74.683,74.3842,74.683,16698.0
2020-01-30 11:30:00,80.0,80.06,79.89,79.98,14999.0,74.683,74.739,74.5803,74.6643,14999.0
2020-01-30 11:40:00,80.0,80.23,79.93,80.22,17157.0,74.683,74.8977,74.6176,74.8883,17157.0
2020-01-30 11:50:00,80.28,80.28,80.01,80.01,16971.0,74.9444,74.9444,74.6923,74.6923,16971.0
2020-01-30 12:00:00,80.0,80.2,79.99,80.04,14257.0,74.683,74.8697,74.6736,74.7203,14257.0
2020-01-30 12:10:00,80.01,80.08,79.9,79.99,8548.0,74.6923,74.7576,74.5896,74.6736,8548.0
2020-01-30 12:20:00,80.01,80.14,79.9,79.93,16346.0,74.6923,74.8137,74.5896,74.6176,16346.0
2020-01-30 12:30:00,79.96,79.96,79.55,79.55,14849.0,74.6456,74.6456,74.2629,74.2629,14849.0
2020-01-30 12:40:00,79.57,79.59,79.38,79.52,15238.0,74.2815,74.3002,74.1042,74.2349,15238.0
2020-01-30 12:50:00,79.56,79.8,79.48,79.53,11593.0,74.2722,74.4963,74.1975,74.2442,11593.0
2020-01-30 13:00:00,79.51,79.71,79.5,79.57,12293.0,74.2255,74.4122,74.2162,74.2815,12293.0
2020-01-30 13:10:00,79.59,79.64,79.4,79.4,17706.0,74.3002,74.3469,74.1228,74.1228,17706.0
2020-01-30 13:20:00,79.42,79.52,79.42,79.47,11728.0,74.1415,74.2349,74.1415,74.1882,11728.0
2020-01-30 13:30:00,79.45,79.7,79.42,79.64,14963.0,74.1695,74.4029,74.1415,74.3469,14963.0
2020-01-30 13:40:00,79.65,79.65,79.53,79.53,8516.0,74.3562,74.3562,74.2442,74.2442,8516.0
2020-01-30 13:50:00,79.52,79.67,79.46,79.57,13948.0,74.2349,74.3749,74.1789,74.2815,13948.0
2020-01-30 14:00:00,79.55,79.64,79.46,79.57,16570.0,74.2629,74.3469,74.1789,74.2815,16570.0
2020-01-30 14:10:00,79.58,79.76,79.55,79.72,20129.0,74.2909,74.4589,74.2629,74.4216,20129.0
2020-01-30 14:20:00,79.73,79.79,79.65,79.66,12340.0,74.4309,74.4869,74.3562,74.3656,12340.0
2020-01-30 14:30:00,79.65,79.65,79.43,79.48,38587.0,74.3562,74.3562,74.1508,74.1975,38587.0
2020-01-30 14:40:00,79.49,79.94,79.42,79.69,18712.0,74.2069,74.6269,74.1415,74.3936,18712.0
2020-01-30 14:50:00,79.7,79.97,79.45,79.81,15268.0,74.4029,74.655,74.1695,74.5056,15268.0
2020-01-30 15:00:00,79.89,80.14,79.85,79.99,15719.0,74.5803,74.8137,74.5429,74.6736,15719.0
2020-01-30 15:10:00,79.99,80.27,79.95,80.22,20778.0,74.6736,74.935,74.6363,74.8883,20778.0
2020-01-30 15:20:00,80.23,80.58,80.23,80.45,18251.0,74.8977,75.2244,74.8977,75.1031,18251.0
2020-01-30 15:30:00,80.48,80.58,80.39,80.52,35399.0,75.1311,75.2244,75.047,75.1684,35399.0
2020-01-30 15:40:00,80.53,80.8,80.49,80.75,26432.0,75.1777,75.4298,75.1404,75.3831,26432.0
2020-01-30 15:50:00,80.76,80.86,80.62,80.76,73831.0,75.3924,75.4858,75.2618,75.3924,73831.0
2020-01-31 09:30:00,79.79,80.11,79.22,80.09,71858.0,74.4869,74.7857,73.9548,74.767,71858.0
2020-01-31 09:40:00,80.08,80.09,79.45,79.48,121763.0,74.7576,74.767,74.1695,74.1975,121763.0
2020-01-31 09:50:00,79.42,79.5,78.88,79.38,32245.0,74.1415,74.2162,73.6374,74.1042,32245.0
2020-01-31 10:00:00,79.32,79.35,79.05,79.08,19503.0,74.0482,74.0762,73.7961,73.8241,19503.0
2020-01-31 10:10:00,79.05,79.5,79.03,79.23,34963.0,73.7961,74.2162,73.7774,73.9641,34963.0
2020-01-31 10:20:00,79.31,79.79,79.27,79.5,27241.0,74.0388,74.4869,74.0015,74.2162,27241.0
2020-01-31 10:30:00,79.48,79.69,79.43,79.6,10945.0,74.1975,74.3936,74.1508,74.3095,10945.0
2020-01-31 10:40:00,79.58,79.79,79.53,79.57,12240.0,74.2909,74.4869,74.2442,74.2815,12240.0
2020-01-31 10:50:00,79.61,79.72,79.48,79.58,13260.0,74.3189,74.4216,74.1975,74.2909,13260.0
2020-01-31 11:00:00,79.61,79.68,79.49,79.59,15442.0,74.3189,74.3842,74.2069,74.3002,15442.0
2020-01-31 11:10:00,79.59,79.77,79.15,79.33,63696.0,74.3002,74.4682,73.8895,74.0575,63696.0
2020-01-31 11:20:00,79.28,79.32,79.05,79.05,24602.0,74.0108,74.0482,73.7961,73.7961,24602.0
2020-01-31 11:30:00,79.18,79.39,79.09,79.3,10219.0,73.9175,74.1135,73.8334,74.0295,10219.0
2020-01-31 11:40:00,79.42,79.88,79.39,79.88,12737.0,74.1415,74.5709,74.1135,74.5709,12737.0
2020-01-31 11:50:00,79.84,80.08,79.75,80.08,12345.0,74.5336,74.7576,74.4496,74.7576,12345.0
2020-01-31 12:00:00,80.08,80.25,79.94,79.95,10390.0,74.7576,74.9163,74.6269,74.6363,10390.0
2020-01-31 12:10:00,79.99,79.99,79.67,79.69,14097.0,74.6736,74.6736,74.3749,74.3936,14097.0
2020-01-31 12:20:00,79.71,79.72,79.42,79.48,22509.0,74.4122,74.4216,74.1415,74.1975,22509.0
2020-01-31 12:30:00,79.48,79.49,78.95,78.95,23457.0,74.1975,74.2069,73.7027,73.7027,23457.0
2020-01-31 12:40:00,78.98,79.24,78.82,78.85,17373.0,73.7308,73.9735,73.5814,73.6094,17373.0
2020-01-31 12:50:00,78.84,79.17,78.72,79.05,22843.0,73.6001,73.9081,73.488,73.7961,22843.0
2020-01-31 13:00:00,79.09,79.42,79.09,79.16,27511.0,73.8334,74.1415,73.8334,73.8988,27511.0
2020-01-31 13:10:00,79.15,79.19,78.99,79.03,17505.0,73.8895,73.9268,73.7401,73.7774,17505.0
2020-01-31 13:20:00,78.99,79.21,78.99,79.2,13322.0,73.7401,73.9455,73.7401,73.9361,13322.0
2020-01-31 13:30:00,79.1,79.29,79.03,79.17,14077.0,73.8428,74.0201,73.7774,73.9081,14077.0
2020-01-31 13:40:00,79.23,79.32,79.14,79.31,17706.0,73.9641,74.0482,73.8801,74.0388,17706.0
2020-01-31 13:50:00,79.28,79.47,79.2,79.47,25763.0,74.0108,74.1882,73.9361,74.1882,25763.0
2020-01-31 14:00:00,79.48,79.69,79.48,79.56,14846.0,74.1975,74.3936,74.1975,74.2722,14846.0
2020-01-31 14:10:00,79.57,79.68,79.5,79.6,18462.0,74.2815,74.3842,74.2162,74.3095,18462.0
2020-01-31 14:20:00,79.6,79.62,79.44,79.52,18681.0,74.3095,74.3282,74.1602,74.2349,18681.0
2020-01-31 14:30:00,79.52,79.81,79.47,79.66,21059.0,74.2349,74.5056,74.1882,74.3656,21059.0
2020-01-31 14:40:00,79.7,79.7,79.28,79.32,13064.0,74.4029,74.4029,74.0108,74.0482,13064.0
2020-01-31 14:50:00,79.31,79.54,79.31,79.43,16720.0,74.0388,74.2535,74.0388,74.1508,16720.0
2020-01-31 15:00:00,79.44,79.51,79.34,79.49,25448.0,74.1602,74.2255,74.0668,74.2069,25448.0
2020-01-31 15:10:00,79.48,79.6,79.45,79.56,42869.0,74.1975,74.3095,74.1695,74.2722,42869.0
2020-01-31 15:20:00,79.58,79.69,79.46,79.51,45695.0,74.2909,74.3936,74.1789,74.2255,45695.0
2020-01-31 15:30:00,79.5,79.64,79.43,79.58,66615.0,74.2162,74.3469,74.1508,74.2909,66615.0
2020-01-31 15:40:00,79.58,80.03,79.56,79.89,97755.0,74.2909,74.711,74.2722,74.5803,97755.0
2020-01-31 15:50:00,79.87,80.36,79.76,80.35,553481.0,74.5616,75.019,74.4589,75.0097,553481.0
2020-02-03 09:30:00,80.79,80.79,79.87,80.36,86899.0,75.4205,75.4205,74.5616,75.019,86899.0
2020-02-03 09:40:00,80.35,80.53,79.86,80.53,46680.0,75.0097,75.1777,74.5523,75.1777,46680.0
2020-02-03 09:50:00,80.54,81.03,80.53,80.89,88529.0,75.1871,75.6445,75.1777,75.5138,88529.0
2020-02-03 10:00:00,80.94,81.19,80.71,80.93,64065.0,75.5605,75.7939,75.3458,75.5512,64065.0
2020-02-03 10:10:00,80.95,80.95,80.52,80.68,37841.0,75.5698,75.5698,75.1684,75.3178,37841.0
2020-02-03 10:20:00,80.69,80.93,80.46,80.89,38995.0,75.3271,75.5512,75.1124,75.5138,38995.0
2020-02-03 10:30:00,80.91,80.91,80.68,80.74,33720.0,75.5325,75.5325,75.3178,75.3738,33720.0
2020-02-03 10:40:00,80.75,80.77,80.28,80.28,24939.0,75.3831,75.4018,74.9444,74.9444,24939.0
2020-02-03 10:50:00,80.28,80.68,80.22,80.48,40994.0,74.9444,75.3178,74.8883,75.1311,40994.0
2020-02-03 11:00:00,80.5,80.64,80.36,80.55,36736.0,75.1497,75.2804,75.019,75.1964,36736.0
2020-02-03 11:10:00,80.53,80.55,80.15,80.24,38168.0,75.1777,75.1964,74.823,74.907,38168.0
2020-02-03 11:20:00,80.23,80.23,79.91,79.97,36098.0,74.8977,74.8977,74.5989,74.655,36098.0
2020-02-03 11:30:00,79.98,80.16,79.98,80.04,18967.0,74.6643,74.8323,74.6643,74.7203,18967.0
2020-02-03 11:40:00,80.04,80.16,79.88,79.88,19425.0,74.7203,74.8323,74.5709,74.5709,19425.0
2020-02-03 11:50:00,79.88,80.16,79.72,80.12,20537.0,74.5709,74.8323,74.4216,74.795,20537.0
2020-02-03 12:00:00,80.17,80.37,80.11,80.14,20666.0,74.8417,75.0284,74.7857,74.8137,20666.0
2020-02-03 12:10:00,80.17,80.48,80.11,80.38,22723.0,74.8417,75.1311,74.7857,75.0377,22723.0
2020-02-03 12:20:00,80.37,80.62,80.36,80.37,32120.0,75.0284,75.2618,75.019,75.0284,32120.0
2020-02-03 12:30:00,80.31,80.42,80.24,80.34,20825.0,74.9724,75.075,74.907,75.0004,20825.0
2020-02-03 12:40:00,80.38,80.59,80.3,80.49,18936.0,75.0377,75.2337,74.963,75.1404,18936.0
2020-02-03 12:50:00,80.5,80.57,80.29,80.42,51639.0,75.1497,75.2151,74.9537,75.075,51639.0
2020-02-03 13:00:00,80.39,80.66,80.39,80.54,18264.0,75.047,75.2991,75.047,75.1871,18264.0
2020-02-03 13:10:00,80.51,80.53,80.24,80.38,17957.0,75.1591,75.1777,74.907,75.0377,17957.0
2020-02-03 13:20:00,80.39,80.64,80.38,80.58,27243.0,75.047,75.2804,75.0377,75.2244,27243.0
2020-02-03 13:30:00,80.54,80.78,80.51,80.68,24253.0,75.1871,75.4111,75.1591,75.3178,24253.0
2020-02-03 13:40:00,80.69,80.69,80.54,80.66,14794.0,75.3271,75.3271,75.1871,75.2991,14794.0
2020-02-03 13:50:00,80.63,80.74,80.53,80.72,13515.0,75.2711,75.3738,75.1777,75.3551,13515.0
2020-02-03 14:00:00,80.72,80.74,80.56,80.61,14861.0,75.3551,75.3738,75.2057,75.2524,14861.0
2020-02-03 14:10:00,80.61,80.64,80.44,80.61,14541.0,75.2524,75.2804,75.0937,75.2524,14541.0
2020-02-03 14:20:00,80.58,80.69,80.58,80.66,12593.0,75.2244,75.3271,75.2244,75.2991,12593.0
2020-02-03 14:30:00,80.67,81.25,80.64,81.2,32167.0,75.3084,75.8499,75.2804,75.8032,32167.0
2020-02-03 14:40:00,81.21,81.27,81.13,81.21,38677.0,75.8125,75.8686,75.7379,75.8125,38677.0
2020-02-03 14:50:00,81.21,81.22,80.98,81.03,26879.0,75.8125,75.8219,75.5978,75.6445,26879.0
2020-02-03 15:00:00,81.04,81.28,81.04,81.19,45499.0,75.6538,75.8779,75.6538,75.7939,45499.0
2020-02-03 15:10:00,81.2,81.21,81.03,81.06,57516.0,75.8032,75.8125,75.6445,75.6725,57516.0
2020-02-03 15:20:00,81.03,81.07,80.91,80.98,54146.0,75.6445,75.6818,75.5325,75.5978,54146.0
2020-02-03 15:30:00,80.99,80.99,80.82,80.84,38237.0,75.6072,75.6072,75.4485,75.4671,38237.0
2020-02-03 15:40:00,80.82,80.86,80.62,80.65,53807.0,75.4485,75.4858,75.2618,75.2898,53807.0
2020-02-03 15:50:00,80.65,80.84,80.46,80.79,181746.0,75.2898,75.4671,75.1124,75.4205,181746.0
2020-02-04 09:30:00,82.5,84.75,82.42,84.67,204428.0,77.0168,79.1173,76.9421,79.0426,204428.0
2020-02-04 09:40:00,84.71,87.58,84.71,86.93,267339.0,79.0799,81.7592,79.0799,81.1524,267339.0
2020-02-04 09:50:00,86.68,87.24,86.42,87.0,112455.0,80.919,81.4418,80.6763,81.2177,112455.0
2020-02-04 10:00:00,86.98,87.55,86.68,87.39,108408.0,81.199,81.7312,80.919,81.5818,108408.0
2020-02-04 10:10:00,87.42,87.52,86.8,87.09,104750.0,81.6098,81.7032,81.031,81.3017,104750.0
2020-02-04 10:20:00,87.09,87.49,86.81,87.39,144155.0,81.3017,81.6752,81.0403,81.5818,144155.0
2020-02-04 10:30:00,87.41,87.6,87.1,87.54,88862.0,81.6005,81.7778,81.3111,81.7218,88862.0
2020-02-04 10:40:00,87.5,87.95,87.48,87.84,170595.0,81.6845,82.1046,81.6658,82.0019,170595.0
2020-02-04 10:50:00,87.84,87.89,87.63,87.73,52189.0,82.0019,82.0486,81.8058,81.8992,52189.0
2020-02-04 11:00:00,87.7,87.86,87.52,87.73,58100.0,81.8712,82.0206,81.7032,81.8992,58100.0
2020-02-04 11:10:00,87.71,88.29,87.68,88.23,56724.0,81.8805,82.422,81.8525,82.366,56724.0
2020-02-04 11:20:00,88.24,88.99,88.18,88.9,98127.0,82.3753,83.0755,82.3193,82.9914,98127.0
2020-02-04 11:30:00,88.89,89.32,88.59,89.23,113341.0,82.9821,83.3835,82.702,83.2995,113341.0
2020-02-04 11:40:00,89.25,89.25,88.79,89.03,91452.0,83.3182,83.3182,82.8888,83.1128,91452.0
2020-02-04 11:50:00,89.05,89.1,88.52,88.84,62374.0,83.1315,83.1781,82.6367,82.9354,62374.0
2020-02-04 12:00:00,88.89,89.29,88.89,89.25,62861.0,82.9821,83.3555,82.9821,83.3182,62861.0
2020-02-04 12:10:00,89.22,89.35,88.9,89.25,32134.0,83.2902,83.4115,82.9914,83.3182,32134.0
2020-02-04 12:20:00,89.2,89.47,89.2,89.41,34304.0,83.2715,83.5236,83.2715,83.4675,34304.0
2020-02-04 12:30:00,89.39,89.4,88.94,89.14,39418.0,83.4489,83.4582,83.0288,83.2155,39418.0
2020-02-04 12:40:00,89.12,89.12,88.62,88.62,25726.0,83.1968,83.1968,82.7301,82.7301,25726.0
2020-02-04 12:50:00,88.62,88.89,88.62,88.83,22451.0,82.7301,82.9821,82.7301,82.9261,22451.0
2020-02-04 13:00:00,88.84,89.24,88.83,89.23,20024.0,82.9354,83.3088,82.9261,83.2995,20024.0
2020-02-04 13:10:00,89.23,89.34,89.1,89.12,39411.0,83.2995,83.4022,83.1781,83.1968,39411.0
2020-02-04 13:20:00,89.14,89.46,89.06,89.32,57583.0,83.2155,83.5142,83.1408,83.3835,57583.0
2020-02-04 13:30:00,89.3,89.69,89.24,89.68,120673.0,83.3649,83.7289,83.3088,83.7196,120673.0
2020-02-04 13:40:00,89.65,90.02,89.47,89.62,108944.0,83.6916,84.037,83.5236,83.6636,108944.0
2020-02-04 13:50:00,89.67,89.81,89.4,89.52,74268.0,83.7103,83.841,83.4582,83.5702,74268.0
2020-02-04 14:00:00,89.51,89.68,89.37,89.6,47583.0,83.5609,83.7196,83.4302,83.6449,47583.0
2020-02-04 14:10:00,89.59,89.72,89.57,89.66,27877.0,83.6356,83.7569,83.6169,83.7009,27877.0
2020-02-04 14:20:00,89.66,89.92,89.65,89.84,54565.0,83.7009,83.9436,83.6916,83.869,54565.0
2020-02-04 14:30:00,89.86,90.02,89.7,89.95,30586.0,83.8876,84.037,83.7383,83.9717,30586.0
2020-02-04 14:40:00,89.94,90.59,89.94,90.58,91954.0,83.9623,84.5691,83.9623,84.5598,91954.0
2020-02-04 14:50:00,90.55,90.97,90.52,90.66,54159.0,84.5318,84.9239,84.5038,84.6345,54159.0
2020-02-04 15:00:00,90.64,91.32,90.63,91.27,78328.0,84.6158,85.2506,84.6065,85.2039,78328.0
2020-02-04 15:10:00,91.26,91.59,91.06,91.37,70229.0,85.1946,85.5027,85.0079,85.2973,70229.0
2020-02-04 15:20:00,91.38,91.93,91.36,91.77,57808.0,85.3066,85.8201,85.2879,85.6707,57808.0
2020-02-04 15:30:00,91.76,91.88,91.22,91.22,133821.0,85.6614,85.7734,85.1572,85.1572,133821.0
2020-02-04 15:40:00,91.22,91.26,90.62,91.23,127178.0,85.1572,85.1946,84.5971,85.1666,127178.0
2020-02-04 15:50:00,91.24,91.31,90.23,90.43,507340.0,85.1759,85.2413,84.233,84.4198,507340.0
2020-02-05 09:30:00,88.76,89.0,85.69,87.34,350496.0,82.8607,83.0848,79.9948,81.5351,350496.0
2020-02-05 09:40:00,87.25,87.47,85.68,86.54,219988.0,81.4511,81.6565,79.9855,80.7883,219988.0
2020-02-05 09:50:00,86.52,87.0,86.18,86.43,117592.0,80.7696,81.2177,80.4522,80.6856,117592.0
2020-02-05 10:00:00,86.39,86.51,85.55,85.8,185896.0,80.6483,80.7603,79.8641,80.0975,185896.0
2020-02-05 10:10:00,85.82,86.49,85.74,86.16,112098.0,80.1161,80.7416,80.0415,80.4335,112098.0
2020-02-05 10:20:00,86.14,86.45,85.82,86.17,59677.0,80.4149,80.7043,80.1161,80.4429,59677.0
2020-02-05 10:30:00,86.19,86.39,85.97,86.05,42080.0,80.4616,80.6483,80.2562,80.3309,42080.0
2020-02-05 10:40:00,86.05,86.91,85.9,86.87,40268.0,80.3309,81.1337,80.1908,81.0964,40268.0
2020-02-05 10:50:00,86.84,87.16,86.7,87.04,35448.0,81.0684,81.3671,80.9377,81.2551,35448.0
2020-02-05 11:00:00,87.03,87.19,86.78,86.81,45358.0,81.2457,81.3951,81.0123,81.0403,45358.0
2020-02-05 11:10:00,86.78,86.99,86.5,86.54,54337.0,81.0123,81.2084,80.751,80.7883,54337.0
2020-02-05 11:20:00,86.53,86.86,86.44,86.7,118710.0,80.779,81.087,80.6949,80.9377,118710.0
2020-02-05 11:30:00,86.7,86.7,86.47,86.52,25365.0,80.9377,80.9377,80.7229,80.7696,25365.0
2020-02-05 11:40:00,86.52,86.52,86.21,86.26,24134.0,80.7696,80.7696,80.4802,80.5269,24134.0
2020-02-05 11:50:00,86.28,86.33,86.12,86.27,48357.0,80.5456,80.5923,80.3962,80.5362,48357.0
2020-02-05 12:00:00,86.29,86.67,86.29,86.52,33983.0,80.5549,80.9097,80.5549,80.7696,33983.0
2020-02-05 12:10:00,86.48,86.65,86.41,86.52,26541.0,80.7323,80.891,80.6669,80.7696,26541.0
2020-02-05 12:20:00,86.51,86.53,86.26,86.29,30794.0,80.7603,80.779,80.5269,80.5549,30794.0
2020-02-05 12:30:00,86.29,86.55,86.28,86.49,23779.0,80.5549,80.7976,80.5456,80.7416,23779.0
2020-02-05 12:40:00,86.5,86.5,86.17,86.22,27126.0,80.751,80.751,80.4429,80.4896,27126.0
2020-02-05 12:50:00,86.22,86.24,86.03,86.06,23571.0,80.4896,80.5082,80.3122,80.3402,23571.0
2020-02-05 13:00:00,86.06,86.33,85.99,86.15,21256.0,80.3402,80.5923,80.2748,80.4242,21256.0
2020-02-05 13:10:00,86.12,86.19,85.8,86.04,36009.0,80.3962,80.4616,80.0975,80.3215,36009.0
2020-02-05 13:20:00,86.02,86.57,86.02,86.47,59237.0,80.3029,80.8163,80.3029,80.7229,59237.0
2020-02-05 13:30:00,86.43,86.67,86.26,86.36,21088.0,80.6856,80.9097,80.5269,80.6203,21088.0
2020-02-05 13:40:00,86.36,86.68,86.36,86.67,22648.0,80.6203,80.919,80.6203,80.9097,22648.0
2020-02-05 13:50:00,86.67,86.85,86.61,86.71,19166.0,80.9097,81.0777,80.8536,80.947,19166.0
2020-02-05 14:00:00,86.68,87.06,86.66,86.9,18795.0,80.919,81.2737,80.9003,81.1244,18795.0
2020-02-05 14:10:00,86.94,87.23,86.94,87.16,17373.0,81.1617,81.4324,81.1617,81.3671,17373.0
2020-02-05 14:20:00,87.12,87.28,86.94,87.03,27651.0,81.3297,81.4791,81.1617,81.2457,27651.0
2020-02-05 14:30:00,86.98,87.14,86.89,86.99,16659.0,81.199,81.3484,81.115,81.2084,16659.0
2020-02-05 14:40:00,86.99,87.39,86.99,87.36,23268.0,81.2084,81.5818,81.2084,81.5538,23268.0
2020-02-05 14:50:00,87.34,87.49,87.21,87.49,25870.0,81.5351,81.6752,81.4138,81.6752,25870.0
2020-02-05 15:00:00,87.49,87.59,87.0,87.13,47775.0,81.6752,81.7685,81.2177,81.3391,47775.0
2020-02-05 15:10:00,87.13,87.33,87.11,87.3,27649.0,81.3391,81.5258,81.3204,81.4978,27649.0
2020-02-05 15:20:00,87.31,87.44,87.23,87.23,31446.0,81.5071,81.6285,81.4324,81.4324,31446.0
2020-02-05 15:30:00,87.24,87.4,87.1,87.23,44326.0,81.4418,81.5911,81.3111,81.4324,44326.0
2020-02-05 15:40:00,87.23,87.48,87.2,87.37,51764.0,81.4324,81.6658,81.4044,81.5631,51764.0
2020-02-05 15:50:00,87.37,87.62,87.13,87.51,198250.0,81.5631,81.7965,81.3391,81.6938,198250.0
2020-02-06 09:30:00,87.57,87.99,86.05,86.52,130847.0,81.7498,82.1419,80.3309,80.7696,130847.0
2020-02-06 09:40:00,86.44,86.44,85.57,85.69,90524.0,80.6949,80.6949,79.8828,79.9948,90524.0
2020-02-06 09:50:00,85.72,86.19,85.54,86.19,42392.0,80.0228,80.4616,79.8548,80.4616,42392.0
2020-02-06 10:00:00,86.14,86.22,85.75,85.91,41680.0,80.4149,80.4896,80.0508,80.2002,41680.0
2020-02-06 10:10:00,85.86,86.58,85.86,86.34,54802.0,80.1535,80.8256,80.1535,80.6016,54802.0
2020-02-06 10:20:00,86.28,86.35,86.01,86.01,61150.0,80.5456,80.6109,80.2935,80.2935,61150.0
2020-02-06 10:30:00,85.92,86.01,85.75,85.8,34419.0,80.2095,80.2935,80.0508,80.0975,34419.0
2020-02-06 10:40:00,85.83,86.07,85.7,86.0,30207.0,80.1255,80.3495,80.0041,80.2842,30207.0
2020-02-06 10:50:00,85.99,86.25,85.9,86.16,19444.0,80.2748,80.5176,80.1908,80.4335,19444.0
2020-02-06 11:00:00,86.14,86.14,85.91,86.04,22118.0,80.4149,80.4149,80.2002,80.3215,22118.0
2020-02-06 11:10:00,86.08,86.28,86.04,86.14,25480.0,80.3589,80.5456,80.3215,80.4149,25480.0
2020-02-06 11:20:00,86.18,86.32,86.12,86.32,17846.0,80.4522,80.5829,80.3962,80.5829,17846.0
2020-02-06 11:30:00,86.31,86.4,86.14,86.26,36190.0,80.5736,80.6576,80.4149,80.5269,36190.0
2020-02-06 11:40:00,86.27,86.27,85.98,86.08,39067.0,80.5362,80.5362,80.2655,80.3589,39067.0
2020-02-06 11:50:00,86.07,86.1,85.87,86.1,33334.0,80.3495,80.3775,80.1628,80.3775,33334.0
2020-02-06 12:00:00,86.08,86.19,86.02,86.07,20403.0,80.3589,80.4616,80.3029,80.3495,20403.0
2020-02-06 12:10:00,86.07,86.2,85.97,86.15,21227.0,80.3495,80.4709,80.2562,80.4242,21227.0
2020-02-06 12:20:00,86.15,86.32,86.09,86.31,23532.0,80.4242,80.5829,80.3682,80.5736,23532.0
2020-02-06 12:30:00,86.33,86.44,86.13,86.13,11987.0,80.5923,80.6949,80.4055,80.4055,11987.0
2020-02-06 12:40:00,86.12,86.26,86.08,86.15,14893.0,80.3962,80.5269,80.3589,80.4242,14893.0
2020-02-06 12:50:00,86.18,86.31,86.18,86.31,14634.0,80.4522,80.5736,80.4522,80.5736,14634.0
2020-02-06 13:00:00,86.33,86.53,86.33,86.5,8994.0,80.5923,80.779,80.5923,80.751,8994.0
2020-02-06 13:10:00,86.49,86.76,86.46,86.67,12166.0,80.7416,80.9937,80.7136,80.9097,12166.0
2020-02-06 13:20:00,86.66,86.69,86.52,86.67,14539.0,80.9003,80.9283,80.7696,80.9097,14539.0
2020-02-06 13:30:00,86.63,86.68,86.42,86.45,14272.0,80.8723,80.919,80.6763,80.7043,14272.0
2020-02-06 13:40:00,86.46,86.47,86.37,86.47,7374.0,80.7136,80.7229,80.6296,80.7229,7374.0
2020-02-06 13:50:00,86.46,86.64,86.4,86.59,13481.0,80.7136,80.8816,80.6576,80.835,13481.0
2020-02-06 14:00:00,86.58,86.62,86.47,86.51,10702.0,80.8256,80.863,80.7229,80.7603,10702.0
2020-02-06 14:10:00,86.52,86.64,86.52,86.64,9838.0,80.7696,80.8816,80.7696,80.8816,9838.0
2020-02-06 14:20:00,86.66,86.74,86.48,86.71,16638.0,80.9003,80.975,80.7323,80.947,16638.0
2020-02-06 14:30:00,86.7,86.84,86.54,86.54,22455.0,80.9377,81.0684,80.7883,80.7883,22455.0
2020-02-06 14:40:00,86.57,86.85,86.57,86.84,13990.0,80.8163,81.0777,80.8163,81.0684,13990.0
2020-02-06 14:50:00,86.82,87.05,86.8,86.92,14097.0,81.0497,81.2644,81.031,81.143,14097.0
2020-02-06 15:00:00,86.94,86.96,86.76,86.96,15307.0,81.1617,81.1804,80.9937,81.1804,15307.0
2020-02-06 15:10:00,86.97,86.99,86.88,86.88,15403.0,81.1897,81.2084,81.1057,81.1057,15403.0
2020-02-06 15:20:00,86.92,87.11,86.9,87.01,29022.0,81.143,81.3204,81.1244,81.2271,29022.0
2020-02-06 15:30:00,87.01,87.24,87.01,87.12,47867.0,81.2271,81.4418,81.2271,81.3297,47867.0
2020-02-06 15:40:00,87.14,87.22,87.06,87.1,38289.0,81.3484,81.4231,81.2737,81.3111,38289.0
2020-02-06 15:50:00,87.08,87.18,86.94,86.95,167547.0,81.2924,81.3858,81.1617,81.171,167547.0
2020-02-07 09:30:00,85.52,85.72,83.45,84.46,202796.0,79.8361,80.0228,77.9037,78.8465,202796.0
2020-02-07 09:40:00,84.36,84.58,83.77,83.87,48721.0,78.7532,78.9586,78.2024,78.2957,48721.0
2020-02-07 09:50:00,83.91,84.37,83.74,83.86,56669.0,78.3331,78.7625,78.1744,78.2864,56669.0
2020-02-07 10:00:00,83.83,83.94,83.1,83.42,56337.0,78.2584,78.3611,77.5769,77.8757,56337.0
2020-02-07 10:10:00,83.49,83.64,83.1,83.34,43401.0,77.941,78.081,77.5769,77.801,43401.0
2020-02-07 10:20:00,83.38,83.55,83.04,83.42,68372.0,77.8383,77.997,77.5209,77.8757,68372.0
2020-02-07 10:30:00,83.38,83.58,83.31,83.44,16079.0,77.8383,78.025,77.773,77.8943,16079.0
2020-02-07 10:40:00,83.38,83.38,82.85,82.88,39137.0,77.8383,77.8383,77.3435,77.3715,39137.0
2020-02-07 10:50:00,82.92,82.95,82.54,82.6,44336.0,77.4089,77.4369,77.0541,77.1102,44336.0
2020-02-07 11:00:00,82.56,83.03,82.39,82.89,36410.0,77.0728,77.5116,76.9141,77.3809,36410.0
2020-02-07 11:10:00,82.87,83.01,82.72,82.81,37409.0,77.3622,77.4929,77.2222,77.3062,37409.0
2020-02-07 11:20:00,82.84,83.18,82.84,82.98,35276.0,77.3342,77.6516,77.3342,77.4649,35276.0
2020-02-07 11:30:00,83.0,83.15,82.62,82.68,29028.0,77.4836,77.6236,77.1288,77.1848,29028.0
2020-02-07 11:40:00,82.71,82.76,82.27,82.28,28134.0,77.2128,77.2595,76.8021,76.8114,28134.0
2020-02-07 11:50:00,82.29,82.58,82.21,82.58,20189.0,76.8208,77.0915,76.7461,77.0915,20189.0
2020-02-07 12:00:00,82.58,82.77,82.43,82.66,11978.0,77.0915,77.2689,76.9515,77.1662,11978.0
2020-02-07 12:10:00,82.65,82.8,82.61,82.76,43026.0,77.1568,77.2969,77.1195,77.2595,43026.0
2020-02-07 12:20:00,82.75,82.79,82.56,82.75,28743.0,77.2502,77.2875,77.0728,77.2502,28743.0
2020-02-07 12:30:00,82.77,82.77,82.44,82.62,30088.0,77.2689,77.2689,76.9608,77.1288,30088.0
2020-02-07 12:40:00,82.59,82.63,82.2,82.23,73689.0,77.1008,77.1382,76.7367,76.7647,73689.0
2020-02-07 12:50:00,82.2,82.63,82.19,82.55,35023.0,76.7367,77.1382,76.7274,77.0635,35023.0
2020-02-07 13:00:00,82.54,82.75,82.38,82.75,29891.0,77.0541,77.2502,76.9048,77.2502,29891.0
2020-02-07 13:10:00,82.69,83.11,82.67,82.94,46416.0,77.1942,77.5863,77.1755,77.4276,46416.0
2020-02-07 13:20:00,82.98,83.07,82.93,83.07,26652.0,77.4649,77.5489,77.4182,77.5489,26652.0
2020-02-07 13:30:00,83.07,83.26,82.98,83.07,19571.0,77.5489,77.7263,77.4649,77.5489,19571.0
2020-02-07 13:40:00,83.03,83.14,83.02,83.07,17177.0,77.5116,77.6143,77.5022,77.5489,17177.0
2020-02-07 13:50:00,83.07,83.07,82.86,82.94,32018.0,77.5489,77.5489,77.3529,77.4276,32018.0
2020-02-07 14:00:00,82.92,83.03,82.7,82.72,43160.0,77.4089,77.5116,77.2035,77.2222,43160.0
2020-02-07 14:10:00,82.73,82.84,82.45,82.46,26295.0,77.2315,77.3342,76.9701,76.9795,26295.0
2020-02-07 14:20:00,82.5,82.57,82.38,82.49,12108.0,77.0168,77.0822,76.9048,77.0075,12108.0
2020-02-07 14:30:00,82.54,82.61,82.35,82.35,18778.0,77.0541,77.1195,76.8768,76.8768,18778.0
2020-02-07 14:40:00,82.28,82.33,82.12,82.17,16395.0,76.8114,76.8581,76.6621,76.7087,16395.0
2020-02-07 14:50:00,82.17,82.43,82.1,82.33,13239.0,76.7087,76.9515,76.6434,76.8581,13239.0
2020-02-07 15:00:00,82.33,82.38,82.21,82.27,17147.0,76.8581,76.9048,76.7461,76.8021,17147.0
2020-02-07 15:10:00,82.27,82.29,82.17,82.21,25415.0,76.8021,76.8208,76.7087,76.7461,25415.0
2020-02-07 15:20:00,82.19,82.42,82.16,82.37,33218.0,76.7274,76.9421,76.6994,76.8954,33218.0
2020-02-07 15:30:00,82.35,82.44,82.21,82.35,44872.0,76.8768,76.9608,76.7461,76.8768,44872.0
2020-02-07 15:40:00,82.35,82.53,82.32,82.49,67833.0,76.8768,77.0448,76.8488,77.0075,67833.0
2020-02-07 15:50:00,82.51,82.77,82.39,82.53,178101.0,77.0261,77.2689,76.9141,77.0448,178101.0
2020-02-10 09:30:00,83.11,84.26,83.11,84.03,121630.0,77.5863,78.6598,77.5863,78.4451,121630.0
2020-02-10 09:40:00,84.07,84.09,83.69,83.69,28737.0,78.4825,78.5011,78.1277,78.1277,28737.0
2020-02-10 09:50:00,83.72,84.15,83.55,84.15,25088.0,78.1557,78.5571,77.997,78.5571,25088.0
2020-02-10 10:00:00,84.19,84.49,84.06,84.46,36581.0,78.5945,78.8745,78.4731,78.8465,36581.0
2020-02-10 10:10:00,84.48,84.48,84.03,84.19,24728.0,78.8652,78.8652,78.4451,78.5945,24728.0
2020-02-10 10:20:00,84.22,84.32,83.89,84.06,14262.0,78.6225,78.7158,78.3144,78.4731,14262.0
2020-02-10 10:30:00,84.04,84.63,84.0,84.63,22502.0,78.4545,79.0052,78.4171,79.0052,22502.0
2020-02-10 10:40:00,84.62,84.7,84.37,84.66,43328.0,78.9959,79.0706,78.7625,79.0332,43328.0
2020-02-10 10:50:00,84.66,84.66,84.36,84.4,26026.0,79.0332,79.0332,78.7532,78.7905,26026.0
2020-02-10 11:00:00,84.41,84.46,84.25,84.32,22907.0,78.7999,78.8465,78.6505,78.7158,22907.0
2020-02-10 11:10:00,84.33,84.48,84.32,84.38,20315.0,78.7252,78.8652,78.7158,78.7719,20315.0
2020-02-10 11:20:00,84.4,84.48,84.37,84.45,29274.0,78.7905,78.8652,78.7625,78.8372,29274.0
2020-02-10 11:30:00,84.43,84.48,84.21,84.32,25338.0,78.8185,78.8652,78.6132,78.7158,25338.0
2020-02-10 11:40:00,84.31,84.45,84.26,84.36,25987.0,78.7065,78.8372,78.6598,78.7532,25987.0
2020-02-10 11:50:00,84.34,84.48,84.29,84.37,11620.0,78.7345,78.8652,78.6878,78.7625,11620.0
2020-02-10 12:00:00,84.37,84.41,84.15,84.15,9371.0,78.7625,78.7999,78.5571,78.5571,9371.0
2020-02-10 12:10:00,84.16,84.2,84.06,84.11,14200.0,78.5665,78.6038,78.4731,78.5198,14200.0
2020-02-10 12:20:00,84.13,84.26,84.11,84.17,17860.0,78.5385,78.6598,78.5198,78.5758,17860.0
2020-02-10 12:30:00,84.15,84.17,83.94,83.96,11992.0,78.5571,78.5758,78.3611,78.3798,11992.0
2020-02-10 12:40:00,84.03,84.03,83.86,83.91,26323.0,78.4451,78.4451,78.2864,78.3331,26323.0
2020-02-10 12:50:00,83.91,83.92,83.78,83.85,10740.0,78.3331,78.3424,78.2117,78.2771,10740.0
2020-02-10 13:00:00,83.86,83.88,83.75,83.81,11384.0,78.2864,78.3051,78.1837,78.2397,11384.0
2020-02-10 13:10:00,83.83,83.86,83.74,83.75,20970.0,78.2584,78.2864,78.1744,78.1837,20970.0
2020-02-10 13:20:00,83.75,83.84,83.75,83.78,9631.0,78.1837,78.2677,78.1837,78.2117,9631.0
2020-02-10 13:30:00,83.78,83.79,83.72,83.75,8480.0,78.2117,78.2211,78.1557,78.1837,8480.0
2020-02-10 13:40:00,83.73,83.86,83.64,83.86,10572.0,78.1651,78.2864,78.081,78.2864,10572.0
2020-02-10 13:50:00,83.84,83.84,83.69,83.71,11567.0,78.2677,78.2677,78.1277,78.1464,11567.0
2020-02-10 14:00:00,83.7,83.75,83.48,83.5,28421.0,78.137,78.1837,77.9317,77.9503,28421.0
2020-02-10 14:10:00,83.49,83.57,83.48,83.5,31251.0,77.941,78.0157,77.9317,77.9503,31251.0
2020-02-10 14:20:00,83.5,83.62,83.42,83.55,18695.0,77.9503,78.0624,77.8757,77.997,18695.0
2020-02-10 14:30:00,83.56,83.62,83.47,83.57,10501.0,78.0064,78.0624,77.9223,78.0157,10501.0
2020-02-10 14:40:00,83.63,83.67,83.52,83.53,13348.0,78.0717,78.109,77.969,77.9783,13348.0
2020-02-10 14:50:00,83.55,83.66,83.53,83.65,15992.0,77.997,78.0997,77.9783,78.0904,15992.0
2020-02-10 15:00:00,83.63,83.74,83.55,83.69,17659.0,78.0717,78.1744,77.997,78.1277,17659.0
2020-02-10 15:10:00,83.67,83.76,83.59,83.62,17126.0,78.109,78.1931,78.0344,78.0624,17126.0
2020-02-10 15:20:00,83.65,83.67,83.39,83.47,66641.0,78.0904,78.109,77.8477,77.9223,66641.0
2020-02-10 15:30:00,83.45,83.46,83.21,83.22,27861.0,77.9037,77.913,77.6796,77.689,27861.0
2020-02-10 15:40:00,83.22,83.27,83.11,83.19,28470.0,77.689,77.7356,77.5863,77.6609,28470.0
2020-02-10 15:50:00,83.2,83.27,83.17,83.24,73077.0,77.6703,77.7356,77.6423,77.7076,73077.0
2020-02-11 09:30:00,83.77,84.08,83.26,83.73,51349.0,78.2024,78.4918,77.7263,78.1651,51349.0
2020-02-11 09:40:00,83.63,83.74,83.46,83.5,24898.0,78.0717,78.1744,77.913,77.9503,24898.0
2020-02-11 09:50:00,83.51,83.62,83.33,83.62,37979.0,77.9597,78.0624,77.7916,78.0624,37979.0
2020-02-11 10:00:00,83.68,84.24,83.6,84.05,57023.0,78.1184,78.6412,78.0437,78.4638,57023.0
2020-02-11 10:10:00,84.01,84.33,83.97,84.33,23792.0,78.4264,78.7252,78.3891,78.7252,23792.0
2020-02-11 10:20:00,84.31,84.54,84.31,84.5,58954.0,78.7065,78.9212,78.7065,78.8839,58954.0
2020-02-11 10:30:00,84.53,84.85,84.53,84.83,16337.0,78.9119,79.2106,78.9119,79.1919,16337.0
2020-02-11 10:40:00,84.86,85.04,84.84,85.03,19955.0,79.22,79.388,79.2013,79.3787,19955.0
2020-02-11 10:50:00,85.04,85.06,84.52,84.64,31034.0,79.388,79.4067,78.9025,79.0146,31034.0
2020-02-11 11:00:00,84.6,84.65,84.33,84.43,8860.0,78.9772,79.0239,78.7252,78.8185,8860.0
2020-02-11 11:10:00,84.43,84.5,84.3,84.47,11191.0,78.8185,78.8839,78.6972,78.8559,11191.0
2020-02-11 11:20:00,84.48,84.64,84.43,84.57,10107.0,78.8652,79.0146,78.8185,78.9492,10107.0
2020-02-11 11:30:00,84.56,84.61,84.44,84.49,11825.0,78.9399,78.9866,78.8279,78.8745,11825.0
2020-02-11 11:40:00,84.52,84.77,84.49,84.71,12407.0,78.9025,79.1359,78.8745,79.0799,12407.0
2020-02-11 11:50:00,84.72,84.84,84.71,84.73,11236.0,79.0893,79.2013,79.0799,79.0986,11236.0
2020-02-11 12:00:00,84.7,84.87,84.67,84.81,14822.0,79.0706,79.2293,79.0426,79.1733,14822.0
2020-02-11 12:10:00,84.82,84.87,84.74,84.83,5185.0,79.1826,79.2293,79.1079,79.1919,5185.0
2020-02-11 12:20:00,84.83,84.98,84.8,84.96,8911.0,79.1919,79.332,79.1639,79.3133,8911.0
2020-02-11 12:30:00,84.97,85.06,84.93,85.0,11468.0,79.3226,79.4067,79.2853,79.3506,11468.0
2020-02-11 12:40:00,85.0,85.0,84.77,84.77,8165.0,79.3506,79.3506,79.1359,79.1359,8165.0
2020-02-11 12:50:00,84.77,84.87,84.69,84.84,5930.0,79.1359,79.2293,79.0612,79.2013,5930.0
2020-02-11 13:00:00,84.84,84.88,84.78,84.78,4155.0,79.2013,79.2386,79.1453,79.1453,4155.0
2020-02-11 13:10:00,84.77,84.9,84.71,84.9,4873.0,79.1359,79.2573,79.0799,79.2573,4873.0
2020-02-11 13:20:00,84.9,85.09,84.9,85.09,10375.0,79.2573,79.4347,79.2573,79.4347,10375.0
2020-02-11 13:30:00,85.17,85.26,85.11,85.23,13197.0,79.5093,79.5934,79.4533,79.5654,13197.0
2020-02-11 13:40:00,85.27,85.39,85.14,85.16,10984.0,79.6027,79.7147,79.4813,79.5,10984.0
2020-02-11 13:50:00,85.16,85.16,84.95,85.05,8730.0,79.5,79.5,79.304,79.3973,8730.0
2020-02-11 14:00:00,85.05,85.16,84.98,85.15,16904.0,79.3973,79.5,79.332,79.4907,16904.0
2020-02-11 14:10:00,85.14,85.21,85.04,85.13,7217.0,79.4813,79.5467,79.388,79.472,7217.0
2020-02-11 14:20:00,85.05,85.1,84.92,85.09,9481.0,79.3973,79.444,79.276,79.4347,9481.0
2020-02-11 14:30:00,85.09,85.13,85.02,85.04,9697.0,79.4347,79.472,79.3693,79.388,9697.0
2020-02-11 14:40:00,85.03,85.04,84.87,84.96,12888.0,79.3787,79.388,79.2293,79.3133,12888.0
2020-02-11 14:50:00,84.95,84.95,84.78,84.85,8984.0,79.304,79.304,79.1453,79.2106,8984.0
2020-02-11 15:00:00,84.84,84.9,84.72,84.77,10287.0,79.2013,79.2573,79.0893,79.1359,10287.0
2020-02-11 15:10:00,84.79,84.79,84.66,84.7,13180.0,79.1546,79.1546,79.0332,79.0706,13180.0
2020-02-11 15:20:00,84.71,84.91,84.69,84.91,11733.0,79.0799,79.2666,79.0612,79.2666,11733.0
2020-02-11 15:30:00,84.91,85.0,84.88,84.92,24050.0,79.2666,79.3506,79.2386,79.276,24050.0
2020-02-11 15:40:00,84.9,85.04,84.84,84.84,32056.0,79.2573,79.388,79.2013,79.2013,32056.0
2020-02-11 15:50:00,84.86,84.96,84.71,84.75,91647.0,79.22,79.3133,79.0799,79.1173,91647.0
2020-02-12 09:30:00,87.02,88.09,86.83,87.5,138616.0,81.2364,82.2353,81.059,81.6845,138616.0
2020-02-12 09:40:00,87.48,87.59,86.93,86.99,38049.0,81.6658,81.7685,81.1524,81.2084,38049.0
2020-02-12 09:50:00,86.96,87.58,86.93,87.48,21639.0,81.1804,81.7592,81.1524,81.6658,21639.0
2020-02-12 10:00:00,87.49,88.04,87.48,87.74,75123.0,81.6752,82.1886,81.6658,81.9085,75123.0
2020-02-12 10:10:00,87.7,87.73,87.15,87.35,34280.0,81.8712,81.8992,81.3578,81.5445,34280.0
2020-02-12 10:20:00,87.35,87.41,86.62,86.74,37527.0,81.5445,81.6005,80.863,80.975,37527.0
2020-02-12 10:30:00,86.79,86.87,86.54,86.8,21128.0,81.0217,81.0964,80.7883,81.031,21128.0
2020-02-12 10:40:00,86.85,86.93,86.71,86.73,14971.0,81.0777,81.1524,80.947,80.9657,14971.0
2020-02-12 10:50:00,86.74,86.77,86.38,86.44,14694.0,80.975,81.003,80.6389,80.6949,14694.0
2020-02-12 11:00:00,86.43,86.51,86.22,86.29,16088.0,80.6856,80.7603,80.4896,80.5549,16088.0
2020-02-12 11:10:00,86.27,86.43,86.1,86.41,13408.0,80.5362,80.6856,80.3775,80.6669,13408.0
2020-02-12 11:20:00,86.43,86.46,86.33,86.42,21647.0,80.6856,80.7136,80.5923,80.6763,21647.0
2020-02-12 11:30:00,86.43,86.67,86.43,86.45,23404.0,80.6856,80.9097,80.6856,80.7043,23404.0
2020-02-12 11:40:00,86.44,86.65,86.43,86.64,11921.0,80.6949,80.891,80.6856,80.8816,11921.0
2020-02-12 11:50:00,86.61,86.72,86.48,86.72,11797.0,80.8536,80.9563,80.7323,80.9563,11797.0
2020-02-12 12:00:00,86.71,86.73,86.53,86.68,26785.0,80.947,80.9657,80.779,80.919,26785.0
2020-02-12 12:10:00,86.72,86.72,86.49,86.59,8534.0,80.9563,80.9563,80.7416,80.835,8534.0
2020-02-12 12:20:00,86.55,86.81,86.54,86.74,18899.0,80.7976,81.0403,80.7883,80.975,18899.0
2020-02-12 12:30:00,86.72,86.85,86.7,86.8,9141.0,80.9563,81.0777,80.9377,81.031,9141.0
2020-02-12 12:40:00,86.8,86.88,86.79,86.83,11424.0,81.031,81.1057,81.0217,81.059,11424.0
2020-02-12 12:50:00,86.8,86.86,86.74,86.81,7548.0,81.031,81.087,80.975,81.0403,7548.0
2020-02-12 13:00:00,86.81,87.06,86.81,87.02,15152.0,81.0403,81.2737,81.0403,81.2364,15152.0
2020-02-12 13:10:00,86.99,87.01,86.72,86.77,10813.0,81.2084,81.2271,80.9563,81.003,10813.0
2020-02-12 13:20:00,86.79,86.88,86.77,86.83,19007.0,81.0217,81.1057,81.003,81.059,19007.0
2020-02-12 13:30:00,86.81,86.84,86.69,86.75,10756.0,81.0403,81.0684,80.9283,80.9843,10756.0
2020-02-12 13:40:00,86.77,86.85,86.66,86.73,8691.0,81.003,81.0777,80.9003,80.9657,8691.0
2020-02-12 13:50:00,86.74,86.85,86.69,86.84,11967.0,80.975,81.0777,80.9283,81.0684,11967.0
2020-02-12 14:00:00,86.82,86.9,86.74,86.79,21378.0,81.0497,81.1244,80.975,81.0217,21378.0
2020-02-12 14:10:00,86.82,86.82,86.67,86.72,8096.0,81.0497,81.0497,80.9097,80.9563,8096.0
2020-02-12 14:20:00,86.71,86.74,86.46,86.51,10945.0,80.947,80.975,80.7136,80.7603,10945.0
2020-02-12 14:30:00,86.47,86.65,86.47,86.65,11612.0,80.7229,80.891,80.7229,80.891,11612.0
2020-02-12 14:40:00,86.62,86.81,86.62,86.77,13419.0,80.863,81.0403,80.863,81.003,13419.0
2020-02-12 14:50:00,86.75,86.92,86.71,86.92,30481.0,80.9843,81.143,80.947,81.143,30481.0
2020-02-12 15:00:00,86.9,86.91,86.75,86.75,12251.0,81.1244,81.1337,80.9843,80.9843,12251.0
2020-02-12 15:10:00,86.72,86.86,86.6,86.83,9222.0,80.9563,81.087,80.8443,81.059,9222.0
2020-02-12 15:20:00,86.84,86.92,86.81,86.9,14487.0,81.0684,81.143,81.0403,81.1244,14487.0
2020-02-12 15:30:00,86.92,87.11,86.88,87.02,17390.0,81.143,81.3204,81.1057,81.2364,17390.0
2020-02-12 15:40:00,87.05,87.17,86.89,86.89,33174.0,81.2644,81.3764,81.115,81.115,33174.0
2020-02-12 15:50:00,86.87,87.04,86.8,86.81,74346.0,81.0964,81.2551,81.031,81.0403,74346.0
2020-02-13 09:30:00,85.94,86.67,85.1,86.5,65399.0,80.2282,80.9097,79.444,80.751,65399.0
2020-02-13 09:40:00,86.52,86.99,86.3,86.61,32504.0,80.7696,81.2084,80.5642,80.8536,32504.0
2020-02-13 09:50:00,86.63,86.77,86.24,86.42,24607.0,80.8723,81.003,80.5082,80.6763,24607.0
2020-02-13 10:00:00,86.44,86.73,86.22,86.6,23313.0,80.6949,80.9657,80.4896,80.8443,23313.0
2020-02-13 10:10:00,86.66,87.34,86.58,87.3,30997.0,80.9003,81.5351,80.8256,81.4978,30997.0
2020-02-13 10:20:00,87.35,87.44,87.06,87.27,108604.0,81.5445,81.6285,81.2737,81.4698,108604.0
2020-02-13 10:30:00,87.25,87.45,87.16,87.45,55023.0,81.4511,81.6378,81.3671,81.6378,55023.0
2020-02-13 10:40:00,87.48,87.71,87.37,87.7,24382.0,81.6658,81.8805,81.5631,81.8712,24382.0
2020-02-13 10:50:00,87.7,87.79,87.53,87.74,20921.0,81.8712,81.9552,81.7125,81.9085,20921.0
2020-02-13 11:00:00,87.73,87.88,87.64,87.69,25561.0,81.8992,82.0392,81.8152,81.8619,25561.0
2020-02-13 11:10:00,87.67,87.86,87.55,87.83,24505.0,81.8432,82.0206,81.7312,81.9926,24505.0
2020-02-13 11:20:00,87.87,88.08,87.85,88.05,82623.0,82.0299,82.2259,82.0112,82.1979,82623.0
2020-02-13 11:30:00,88.03,88.51,87.96,88.51,55682.0,82.1793,82.6274,82.1139,82.6274,55682.0
2020-02-13 11:40:00,88.53,88.67,88.26,88.43,58696.0,82.646,82.7767,82.394,82.5527,58696.0
2020-02-13 11:50:00,88.43,88.65,88.37,88.37,27701.0,82.5527,82.7581,82.4967,82.4967,27701.0
2020-02-13 12:00:00,88.35,88.61,88.3,88.53,16439.0,82.478,82.7207,82.4313,82.646,16439.0
2020-02-13 12:10:00,88.52,88.59,88.23,88.25,15268.0,82.6367,82.702,82.366,82.3846,15268.0
2020-02-13 12:20:00,88.31,88.34,88.01,88.2,12175.0,82.4407,82.4687,82.1606,82.338,12175.0
2020-02-13 12:30:00,88.2,88.31,88.12,88.17,8214.0,82.338,82.4407,82.2633,82.31,8214.0
2020-02-13 12:40:00,88.14,88.21,87.99,88.03,9842.0,82.282,82.3473,82.1419,82.1793,9842.0
2020-02-13 12:50:00,88.04,88.1,87.76,87.77,49001.0,82.1886,82.2446,81.9272,81.9365,49001.0
2020-02-13 13:00:00,87.74,87.8,87.45,87.45,13069.0,81.9085,81.9645,81.6378,81.6378,13069.0
2020-02-13 13:10:00,87.42,87.48,87.23,87.34,30866.0,81.6098,81.6658,81.4324,81.5351,30866.0
2020-02-13 13:20:00,87.37,87.86,87.35,87.8,13435.0,81.5631,82.0206,81.5445,81.9645,13435.0
2020-02-13 13:30:00,87.8,88.0,87.77,87.88,10691.0,81.9645,82.1513,81.9365,82.0392,10691.0
2020-02-13 13:40:00,87.88,88.0,87.83,87.91,14389.0,82.0392,82.1513,81.9926,82.0672,14389.0
2020-02-13 13:50:00,87.88,88.06,87.88,88.03,13337.0,82.0392,82.2073,82.0392,82.1793,13337.0
2020-02-13 14:00:00,88.0,88.07,87.93,87.98,12523.0,82.1513,82.2166,82.0859,82.1326,12523.0
2020-02-13 14:10:00,87.98,87.98,87.84,87.9,7550.0,82.1326,82.1326,82.0019,82.0579,7550.0
2020-02-13 14:20:00,87.92,88.12,87.89,88.09,11609.0,82.0766,82.2633,82.0486,82.2353,11609.0
2020-02-13 14:30:00,88.1,88.18,88.05,88.11,9173.0,82.2446,82.3193,82.1979,82.2539,9173.0
2020-02-13 14:40:00,88.11,88.19,88.07,88.09,15667.0,82.2539,82.3286,82.2166,82.2353,15667.0
2020-02-13 14:50:00,88.1,88.47,88.1,88.39,30647.0,82.2446,82.59,82.2446,82.5153,30647.0
2020-02-13 15:00:00,88.36,88.36,88.02,88.17,28653.0,82.4873,82.4873,82.1699,82.31,28653.0
2020-02-13 15:10:00,88.21,88.37,88.21,88.34,18814.0,82.3473,82.4967,82.3473,82.4687,18814.0
2020-02-13 15:20:00,88.34,88.45,88.33,88.33,13945.0,82.4687,82.5713,82.4593,82.4593,13945.0
2020-02-13 15:30:00,88.33,88.37,88.07,88.15,23311.0,82.4593,82.4967,82.2166,82.2913,23311.0
2020-02-13 15:40:00,88.16,88.2,87.93,88.08,30540.0,82.3006,82.338,82.0859,82.2259,30540.0
2020-02-13 15:50:00,88.08,88.25,87.91,87.93,120044.0,82.2259,82.3846,82.0672,82.0859,120044.0
2020-02-14 09:30:00,88.54,89.67,88.49,89.36,99872.0,82.6554,83.7103,82.6087,83.4209,99872.0
2020-02-14 09:40:00,89.38,89.7,89.12,89.62,30912.0,83.4395,83.7383,83.1968,83.6636,30912.0
2020-02-14 09:50:00,89.59,90.54,89.59,90.39,173720.0,83.6356,84.5224,83.6356,84.3824,173720.0
2020-02-14 10:00:00,90.37,90.48,90.03,90.21,49909.0,84.3637,84.4664,84.0463,84.2144,49909.0
2020-02-14 10:10:00,90.19,90.23,89.81,90.03,55121.0,84.1957,84.233,83.841,84.0463,55121.0
2020-02-14 10:20:00,90.06,90.09,89.76,89.81,62373.0,84.0743,84.1023,83.7943,83.841,62373.0
2020-02-14 10:30:00,89.82,89.87,89.14,89.55,51428.0,83.8503,83.897,83.2155,83.5982,51428.0
2020-02-14 10:40:00,89.5,89.76,89.37,89.47,39342.0,83.5516,83.7943,83.4302,83.5236,39342.0
2020-02-14 10:50:00,89.47,89.52,89.16,89.17,32391.0,83.5236,83.5702,83.2342,83.2435,32391.0
2020-02-14 11:00:00,89.16,89.47,89.16,89.35,30739.0,83.2342,83.5236,83.2342,83.4115,30739.0
2020-02-14 11:10:00,89.36,89.8,89.36,89.8,18443.0,83.4209,83.8316,83.4209,83.8316,18443.0
2020-02-14 11:20:00,89.78,90.01,89.78,89.89,11823.0,83.813,84.0277,83.813,83.9156,11823.0
2020-02-14 11:30:00,89.86,90.21,89.85,90.08,14166.0,83.8876,84.2144,83.8783,84.093,14166.0
2020-02-14 11:40:00,90.03,90.09,89.95,90.01,12588.0,84.0463,84.1023,83.9717,84.0277,12588.0
2020-02-14 11:50:00,89.96,89.97,89.77,89.83,12485.0,83.981,83.9903,83.8036,83.8596,12485.0
2020-02-14 12:00:00,89.8,89.8,89.63,89.8,15256.0,83.8316,83.8316,83.6729,83.8316,15256.0
2020-02-14 12:10:00,89.76,89.77,89.45,89.59,14315.0,83.7943,83.8036,83.5049,83.6356,14315.0
2020-02-14 12:20:00,89.59,89.64,89.47,89.6,13523.0,83.6356,83.6823,83.5236,83.6449,13523.0
2020-02-14 12:30:00,89.59,89.76,89.57,89.6,10634.0,83.6356,83.7943,83.6169,83.6449,10634.0
2020-02-14 12:40:00,89.57,89.58,89.26,89.32,21332.0,83.6169,83.6262,83.3275,83.3835,21332.0
2020-02-14 12:50:00,89.34,89.46,89.31,89.39,8358.0,83.4022,83.5142,83.3742,83.4489,8358.0
2020-02-14 13:00:00,89.39,89.41,89.21,89.21,22306.0,83.4489,83.4675,83.2808,83.2808,22306.0
2020-02-14 13:10:00,89.23,89.36,89.14,89.15,13336.0,83.2995,83.4209,83.2155,83.2248,13336.0
2020-02-14 13:20:00,89.13,89.47,89.09,89.38,26462.0,83.2062,83.5236,83.1688,83.4395,26462.0
2020-02-14 13:30:00,89.38,89.59,89.33,89.55,44626.0,83.4395,83.6356,83.3929,83.5982,44626.0
2020-02-14 13:40:00,89.53,89.97,89.52,89.95,72027.0,83.5796,83.9903,83.5702,83.9717,72027.0
2020-02-14 13:50:00,89.95,90.27,89.88,90.23,130953.0,83.9717,84.2704,83.9063,84.233,130953.0
2020-02-14 14:00:00,90.24,90.44,89.82,89.87,63000.0,84.2424,84.4291,83.8503,83.897,63000.0
2020-02-14 14:10:00,89.83,89.87,89.3,89.57,26843.0,83.8596,83.897,83.3649,83.6169,26843.0
2020-02-14 14:20:00,89.57,89.64,89.41,89.43,20600.0,83.6169,83.6823,83.4675,83.4862,20600.0
2020-02-14 14:30:00,89.43,89.81,89.42,89.69,20135.0,83.4862,83.841,83.4769,83.7289,20135.0
2020-02-14 14:40:00,89.72,89.72,89.49,89.56,18361.0,83.7569,83.7569,83.5422,83.6076,18361.0
2020-02-14 14:50:00,89.56,89.63,89.51,89.58,11880.0,83.6076,83.6729,83.5609,83.6262,11880.0
2020-02-14 15:00:00,89.56,89.61,89.29,89.31,20717.0,83.6076,83.6543,83.3555,83.3742,20717.0
2020-02-14 15:10:00,89.31,89.4,89.24,89.24,18744.0,83.3742,83.4582,83.3088,83.3088,18744.0
2020-02-14 15:20:00,89.23,89.47,89.23,89.47,20099.0,83.2995,83.5236,83.2995,83.5236,20099.0
2020-02-14 15:30:00,89.45,89.59,89.36,89.4,50056.0,83.5049,83.6356,83.4209,83.4582,50056.0
2020-02-14 15:40:00,89.38,89.43,89.3,89.39,48296.0,83.4395,83.4862,83.3649,83.4489,48296.0
2020-02-14 15:50:00,89.4,89.65,89.36,89.65,97036.0,83.4582,83.6916,83.4209,83.6916,97036.0
2020-02-18 09:30:00,88.79,89.58,88.11,88.22,126669.0,82.8888,83.6262,82.2539,82.3566,126669.0
2020-02-18 09:40:00,88.35,88.87,88.3,88.46,36186.0,82.478,82.9634,82.4313,82.5807,36186.0
2020-02-18 09:50:00,88.39,88.73,88.2,88.42,28342.0,82.5153,82.8327,82.338,82.5433,28342.0
2020-02-18 10:00:00,88.3,88.51,87.82,87.86,54877.0,82.4313,82.6274,81.9832,82.0206,54877.0
2020-02-18 10:10:00,87.86,87.89,87.67,87.73,34106.0,82.0206,82.0486,81.8432,81.8992,34106.0
2020-02-18 10:20:00,87.73,87.97,87.34,87.34,47753.0,81.8992,82.1233,81.5351,81.5351,47753.0
2020-02-18 10:30:00,87.38,87.99,87.2,87.92,33169.0,81.5725,82.1419,81.4044,82.0766,33169.0
2020-02-18 10:40:00,87.88,88.02,87.64,87.97,23992.0,82.0392,82.1699,81.8152,82.1233,23992.0
2020-02-18 10:50:00,87.99,88.0,87.6,87.6,34290.0,82.1419,82.1513,81.7778,81.7778,34290.0
2020-02-18 11:00:00,87.58,87.63,87.28,87.33,31444.0,81.7592,81.8058,81.4791,81.5258,31444.0
2020-02-18 11:10:00,87.33,87.39,87.07,87.13,18789.0,81.5258,81.5818,81.2831,81.3391,18789.0
2020-02-18 11:20:00,87.11,87.16,86.96,87.13,26006.0,81.3204,81.3671,81.1804,81.3391,26006.0
2020-02-18 11:30:00,87.16,87.28,87.03,87.17,12455.0,81.3671,81.4791,81.2457,81.3764,12455.0
2020-02-18 11:40:00,87.17,87.17,86.69,86.69,23657.0,81.3764,81.3764,80.9283,80.9283,23657.0
2020-02-18 11:50:00,86.74,87.07,86.74,86.92,15212.0,80.975,81.2831,80.975,81.143,15212.0
2020-02-18 12:00:00,86.92,87.47,86.89,87.42,14087.0,81.143,81.6565,81.115,81.6098,14087.0
2020-02-18 12:10:00,87.44,87.66,87.41,87.65,17833.0,81.6285,81.8339,81.6005,81.8245,17833.0
2020-02-18 12:20:00,87.6,87.74,87.59,87.74,14974.0,81.7778,81.9085,81.7685,81.9085,14974.0
2020-02-18 12:30:00,87.76,87.85,87.71,87.79,10310.0,81.9272,82.0112,81.8805,81.9552,10310.0
2020-02-18 12:40:00,87.78,87.87,87.64,87.74,9115.0,81.9459,82.0299,81.8152,81.9085,9115.0
2020-02-18 12:50:00,87.75,87.83,87.68,87.71,6004.0,81.9179,81.9926,81.8525,81.8805,6004.0
2020-02-18 13:00:00,87.7,88.05,87.69,88.04,8341.0,81.8712,82.1979,81.8619,82.1886,8341.0
2020-02-18 13:10:00,88.04,88.16,87.97,88.12,14846.0,82.1886,82.3006,82.1233,82.2633,14846.0
2020-02-18 13:20:00,88.14,88.16,87.98,88.0,19128.0,82.282,82.3006,82.1326,82.1513,19128.0
2020-02-18 13:30:00,88.01,88.14,87.97,88.08,12559.0,82.1606,82.282,82.1233,82.2259,12559.0
2020-02-18 13:40:00,88.06,88.12,87.97,88.06,15147.0,82.2073,82.2633,82.1233,82.2073,15147.0
2020-02-18 13:50:00,88.07,88.1,87.96,88.06,14892.0,82.2166,82.2446,82.1139,82.2073,14892.0
2020-02-18 14:00:00,88.06,88.19,87.98,88.05,10135.0,82.2073,82.3286,82.1326,82.1979,10135.0
2020-02-18 14:10:00,88.02,88.27,87.99,88.27,8482.0,82.1699,82.4033,82.1419,82.4033,8482.0
2020-02-18 14:20:00,88.27,88.32,88.17,88.25,10693.0,82.4033,82.45,82.31,82.3846,10693.0
2020-02-18 14:30:00,88.25,88.43,88.23,88.33,11610.0,82.3846,82.5527,82.366,82.4593,11610.0
2020-02-18 14:40:00,88.34,88.46,88.24,88.43,9947.0,82.4687,82.5807,82.3753,82.5527,9947.0
2020-02-18 14:50:00,88.42,88.46,88.26,88.43,27636.0,82.5433,82.5807,82.394,82.5527,27636.0
2020-02-18 15:00:00,88.45,88.53,88.3,88.3,11850.0,82.5713,82.646,82.4313,82.4313,11850.0
2020-02-18 15:10:00,88.3,88.42,88.28,88.39,11807.0,82.4313,82.5433,82.4126,82.5153,11807.0
2020-02-18 15:20:00,88.39,88.39,88.23,88.33,18108.0,82.5153,82.5153,82.366,82.4593,18108.0
2020-02-18 15:30:00,88.33,88.43,88.3,88.43,23564.0,82.4593,82.5527,82.4313,82.5527,23564.0
2020-02-18 15:40:00,88.42,88.5,88.4,88.45,31094.0,82.5433,82.618,82.5247,82.5713,31094.0
2020-02-18 15:50:00,88.48,88.74,88.42,88.71,96129.0,82.5994,82.8421,82.5433,82.8141,96129.0
2020-02-19 09:30:00,89.0,90.08,88.88,90.08,60945.0,83.0848,84.093,82.9728,84.093,60945.0
2020-02-19 09:40:00,90.14,90.2,89.81,89.92,43115.0,84.149,84.205,83.841,83.9436,43115.0
2020-02-19 09:50:00,89.93,89.96,89.66,89.96,29199.0,83.953,83.981,83.7009,83.981,29199.0
2020-02-19 10:00:00,89.99,90.03,89.8,89.89,37026.0,84.009,84.0463,83.8316,83.9156,37026.0
2020-02-19 10:10:00,89.88,90.0,89.55,89.84,38700.0,83.9063,84.0183,83.5982,83.869,38700.0
2020-02-19 10:20:00,89.84,90.0,89.68,89.93,28536.0,83.869,84.0183,83.7196,83.953,28536.0
2020-02-19 10:30:00,89.92,90.01,89.87,89.96,31766.0,83.9436,84.0277,83.897,83.981,31766.0
2020-02-19 10:40:00,89.99,90.15,89.89,90.15,70945.0,84.009,84.1584,83.9156,84.1584,70945.0
2020-02-19 10:50:00,90.19,90.49,90.19,90.33,20766.0,84.1957,84.4758,84.1957,84.3264,20766.0
2020-02-19 11:00:00,90.37,90.47,90.17,90.17,19709.0,84.3637,84.4571,84.177,84.177,19709.0
2020-02-19 11:10:00,90.17,90.38,90.15,90.33,9559.0,84.177,84.3731,84.1584,84.3264,9559.0
2020-02-19 11:20:00,90.33,90.38,90.29,90.35,9438.0,84.3264,84.3731,84.2891,84.3451,9438.0
2020-02-19 11:30:00,90.37,90.39,90.14,90.19,20463.0,84.3637,84.3824,84.149,84.1957,20463.0
2020-02-19 11:40:00,90.2,90.2,90.02,90.14,17925.0,84.205,84.205,84.037,84.149,17925.0
2020-02-19 11:50:00,90.16,90.33,90.16,90.28,12881.0,84.1677,84.3264,84.1677,84.2797,12881.0
2020-02-19 12:00:00,90.24,90.29,90.17,90.2,17316.0,84.2424,84.2891,84.177,84.205,17316.0
2020-02-19 12:10:00,90.2,90.36,90.2,90.35,27560.0,84.205,84.3544,84.205,84.3451,27560.0
2020-02-19 12:20:00,90.32,90.34,90.22,90.28,9562.0,84.3171,84.3357,84.2237,84.2797,9562.0
2020-02-19 12:30:00,90.29,90.42,90.27,90.32,15179.0,84.2891,84.4104,84.2704,84.3171,15179.0
2020-02-19 12:40:00,90.31,90.43,90.21,90.3,57306.0,84.3077,84.4198,84.2144,84.2984,57306.0
2020-02-19 12:50:00,90.3,90.56,90.27,90.56,22253.0,84.2984,84.5411,84.2704,84.5411,22253.0
2020-02-19 13:00:00,90.57,90.7,90.48,90.48,36340.0,84.5504,84.6718,84.4664,84.4664,36340.0
2020-02-19 13:10:00,90.49,90.49,90.33,90.36,39865.0,84.4758,84.4758,84.3264,84.3544,39865.0
2020-02-19 13:20:00,90.35,90.47,90.34,90.38,23070.0,84.3451,84.4571,84.3357,84.3731,23070.0
2020-02-19 13:30:00,90.35,90.43,89.99,90.07,47530.0,84.3451,84.4198,84.009,84.0837,47530.0
2020-02-19 13:40:00,90.11,90.23,89.91,89.96,35668.0,84.121,84.233,83.9343,83.981,35668.0
2020-02-19 13:50:00,89.94,90.05,89.79,89.8,12092.0,83.9623,84.065,83.8223,83.8316,12092.0
2020-02-19 14:00:00,89.75,89.85,89.59,89.59,19985.0,83.7849,83.8783,83.6356,83.6356,19985.0
2020-02-19 14:10:00,89.61,89.63,89.32,89.34,22546.0,83.6543,83.6729,83.3835,83.4022,22546.0
2020-02-19 14:20:00,89.31,89.51,89.2,89.23,29407.0,83.3742,83.5609,83.2715,83.2995,29407.0
2020-02-19 14:30:00,89.21,89.52,89.13,89.36,56317.0,83.2808,83.5702,83.2062,83.4209,56317.0
2020-02-19 14:40:00,89.36,89.58,89.3,89.46,18767.0,83.4209,83.6262,83.3649,83.5142,18767.0
2020-02-19 14:50:00,89.45,89.46,89.06,89.21,45322.0,83.5049,83.5142,83.1408,83.2808,45322.0
2020-02-19 15:00:00,89.23,89.35,89.03,89.12,31719.0,83.2995,83.4115,83.1128,83.1968,31719.0
2020-02-19 15:10:00,89.11,89.14,88.93,89.14,34070.0,83.1875,83.2155,83.0194,83.2155,34070.0
2020-02-19 15:20:00,89.12,89.26,88.89,88.95,34014.0,83.1968,83.3275,82.9821,83.0381,34014.0
2020-02-19 15:30:00,88.94,89.01,88.83,88.84,52611.0,83.0288,83.0941,82.9261,82.9354,52611.0
2020-02-19 15:40:00,88.85,88.94,88.69,88.77,78808.0,82.9448,83.0288,82.7954,82.8701,78808.0
2020-02-19 15:50:00,88.78,89.16,88.76,89.02,216474.0,82.8794,83.2342,82.8607,83.1035,216474.0
2020-02-20 09:30:00,89.0,91.57,88.35,91.19,238164.0,83.0848,85.484,82.478,85.1292,238164.0
2020-02-20 09:40:00,91.11,92.59,91.05,92.35,176109.0,85.0546,86.4362,84.9985,86.2121,176109.0
2020-02-20 09:50:00,92.49,94.56,92.49,94.56,224313.0,86.3428,88.2753,86.3428,88.2753,224313.0
2020-02-20 10:00:00,94.55,96.19,94.26,95.3,241268.0,88.2659,89.7969,87.9952,88.9661,241268.0
2020-02-20 10:10:00,95.38,96.4,95.33,96.3,156189.0,89.0408,89.993,88.9941,89.8996,156189.0
2020-02-20 10:20:00,96.25,98.18,96.25,97.77,154597.0,89.8529,91.6547,89.8529,91.2719,154597.0
2020-02-20 10:30:00,97.85,99.4,97.71,98.76,239174.0,91.3466,92.7936,91.2159,92.1961,239174.0
2020-02-20 10:40:00,98.86,99.0,97.15,97.4,198952.0,92.2895,92.4202,90.6931,90.9265,198952.0
2020-02-20 10:50:00,97.5,97.67,95.3,95.92,141508.0,91.0199,91.1786,88.9661,89.5449,141508.0
2020-02-20 11:00:00,95.92,97.32,95.6,97.15,140298.0,89.5449,90.8518,89.2461,90.6931,140298.0
2020-02-20 11:10:00,97.17,97.4,95.85,96.18,101334.0,90.7118,90.9265,89.4795,89.7876,101334.0
2020-02-20 11:20:00,96.17,96.6,95.34,95.34,61057.0,89.7783,90.1797,89.0034,89.0034,61057.0
2020-02-20 11:30:00,95.34,95.79,94.33,95.73,110693.0,89.0034,89.4235,88.0605,89.3675,110693.0
2020-02-20 11:40:00,95.73,96.09,94.5,94.68,56540.0,89.3675,89.7036,88.2192,88.3873,56540.0
2020-02-20 11:50:00,94.65,95.54,94.52,94.67,51287.0,88.3593,89.1901,88.2379,88.3779,51287.0
2020-02-20 12:00:00,94.72,95.31,94.51,94.51,51321.0,88.4246,88.9754,88.2286,88.2286,51321.0
2020-02-20 12:10:00,94.54,95.49,94.39,95.45,99281.0,88.2566,89.1434,88.1166,89.1061,99281.0
2020-02-20 12:20:00,95.48,96.41,95.28,96.28,48131.0,89.1341,90.0023,88.9474,89.8809,48131.0
2020-02-20 12:30:00,96.17,96.68,95.99,96.59,31381.0,89.7783,90.2544,89.6102,90.1703,31381.0
2020-02-20 12:40:00,96.61,96.9,96.13,96.18,36314.0,90.189,90.4597,89.7409,89.7876,36314.0
2020-02-20 12:50:00,96.21,96.44,95.83,96.32,23301.0,89.8156,90.0303,89.4609,89.9183,23301.0
2020-02-20 13:00:00,96.26,96.36,95.9,96.34,16488.0,89.8623,89.9556,89.5262,89.937,16488.0
2020-02-20 13:10:00,96.33,96.76,96.19,96.19,48731.0,89.9276,90.329,89.7969,89.7969,48731.0
2020-02-20 13:20:00,96.27,96.28,95.88,96.0,32610.0,89.8716,89.8809,89.5075,89.6196,32610.0
2020-02-20 13:30:00,96.01,96.1,95.46,95.5,39338.0,89.6289,89.7129,89.1154,89.1528,39338.0
2020-02-20 13:40:00,95.52,96.04,95.51,95.84,41161.0,89.1715,89.6569,89.1621,89.4702,41161.0
2020-02-20 13:50:00,95.9,95.96,95.29,95.34,29467.0,89.5262,89.5822,88.9567,89.0034,29467.0
2020-02-20 14:00:00,95.27,95.48,94.56,94.7,73324.0,88.9381,89.1341,88.2753,88.406,73324.0
2020-02-20 14:10:00,94.66,95.18,94.5,94.51,43328.0,88.3686,88.8541,88.2192,88.2286,43328.0
2020-02-20 14:20:00,94.56,94.99,94.32,94.65,42798.0,88.2753,88.6767,88.0512,88.3593,42798.0
2020-02-20 14:30:00,94.65,95.21,94.65,94.99,35240.0,88.3593,88.8821,88.3593,88.6767,35240.0
2020-02-20 14:40:00,94.99,95.16,94.83,94.88,28898.0,88.6767,88.8354,88.5273,88.574,28898.0
2020-02-20 14:50:00,94.93,94.93,94.53,94.66,27332.0,88.6207,88.6207,88.2473,88.3686,27332.0
2020-02-20 15:00:00,94.69,94.94,94.45,94.56,82236.0,88.3966,88.63,88.1726,88.2753,82236.0
2020-02-20 15:10:00,94.56,94.85,94.21,94.52,51517.0,88.2753,88.546,87.9485,88.2379,51517.0
2020-02-20 15:20:00,94.55,94.59,94.36,94.52,56509.0,88.2659,88.3033,88.0886,88.2379,56509.0
2020-02-20 15:30:00,94.5,94.5,93.94,94.04,84947.0,88.2192,88.2192,87.6965,87.7898,84947.0
2020-02-20 15:40:00,94.02,94.25,93.87,94.01,108149.0,87.7711,87.9859,87.6311,87.7618,108149.0
2020-02-20 15:50:00,94.01,94.5,94.0,94.31,279858.0,87.7618,88.2192,87.7525,88.0419,279858.0
2020-02-21 09:30:00,92.15,92.98,90.46,92.92,210155.0,86.0254,86.8003,84.4478,86.7443,210155.0
2020-02-21 09:40:00,92.72,93.32,92.3,92.66,58933.0,86.5576,87.1177,86.1655,86.5015,58933.0
2020-02-21 09:50:00,92.59,92.97,91.49,91.52,61856.0,86.4362,86.7909,85.4093,85.4373,61856.0
2020-02-21 10:00:00,91.52,91.88,91.25,91.76,44718.0,85.4373,85.7734,85.1853,85.6614,44718.0
2020-02-21 10:10:00,91.8,92.22,91.47,92.22,51924.0,85.6987,86.0908,85.3906,86.0908,51924.0
2020-02-21 10:20:00,92.3,92.74,92.0,92.0,65927.0,86.1655,86.5762,85.8854,85.8854,65927.0
2020-02-21 10:30:00,91.95,92.06,91.62,91.79,30089.0,85.8387,85.9414,85.5307,85.6894,30089.0
2020-02-21 10:40:00,91.74,92.22,91.55,92.22,38962.0,85.6427,86.0908,85.4653,86.0908,38962.0
2020-02-21 10:50:00,92.22,92.49,91.86,92.04,33374.0,86.0908,86.3428,85.7547,85.9227,33374.0
2020-02-21 11:00:00,92.04,92.37,92.0,92.3,33702.0,85.9227,86.2308,85.8854,86.1655,33702.0
2020-02-21 11:10:00,92.27,92.34,92.17,92.25,34066.0,86.1375,86.2028,86.0441,86.1188,34066.0
2020-02-21 11:20:00,92.26,92.34,92.1,92.13,39250.0,86.1281,86.2028,85.9788,86.0068,39250.0
2020-02-21 11:30:00,92.13,92.57,92.1,92.5,78751.0,86.0068,86.4175,85.9788,86.3522,78751.0
2020-02-21 11:40:00,92.52,92.61,92.07,92.34,49761.0,86.3708,86.4549,85.9508,86.2028,49761.0
2020-02-21 11:50:00,92.31,92.79,92.29,92.7,18465.0,86.1748,86.6229,86.1561,86.5389,18465.0
2020-02-21 12:00:00,92.73,92.77,92.43,92.51,29054.0,86.5669,86.6042,86.2868,86.3615,29054.0
2020-02-21 12:10:00,92.5,92.75,92.38,92.75,18384.0,86.3522,86.5856,86.2401,86.5856,18384.0
2020-02-21 12:20:00,92.75,93.0,92.74,92.97,54871.0,86.5856,86.8189,86.5762,86.7909,54871.0
2020-02-21 12:30:00,92.97,93.04,92.88,92.94,19992.0,86.7909,86.8563,86.7069,86.7629,19992.0
2020-02-21 12:40:00,92.95,92.99,92.55,92.69,17827.0,86.7723,86.8096,86.3989,86.5295,17827.0
2020-02-21 12:50:00,92.67,92.87,92.67,92.8,12041.0,86.5109,86.6976,86.5109,86.6322,12041.0
2020-02-21 13:00:00,92.77,93.06,92.74,92.86,18273.0,86.6042,86.875,86.5762,86.6882,18273.0
2020-02-21 13:10:00,92.88,92.95,92.6,92.6,32942.0,86.7069,86.7723,86.4455,86.4455,32942.0
2020-02-21 13:20:00,92.58,92.76,92.5,92.51,13588.0,86.4269,86.5949,86.3522,86.3615,13588.0
2020-02-21 13:30:00,92.57,92.61,92.25,92.27,25076.0,86.4175,86.4549,86.1188,86.1375,25076.0
2020-02-21 13:40:00,92.26,92.6,92.21,92.6,32247.0,86.1281,86.4455,86.0814,86.4455,32247.0
2020-02-21 13:50:00,92.63,92.78,92.54,92.72,12799.0,86.4735,86.6136,86.3895,86.5576,12799.0
2020-02-21 14:00:00,92.72,92.82,92.56,92.62,17913.0,86.5576,86.6509,86.4082,86.4642,17913.0
2020-02-21 14:10:00,92.63,92.63,92.1,92.45,41502.0,86.4735,86.4735,85.9788,86.3055,41502.0
2020-02-21 14:20:00,92.46,92.52,92.16,92.27,29786.0,86.3148,86.3708,86.0348,86.1375,29786.0
2020-02-21 14:30:00,92.3,92.52,92.18,92.37,19947.0,86.1655,86.3708,86.0534,86.2308,19947.0
2020-02-21 14:40:00,92.35,92.66,92.34,92.36,21797.0,86.2121,86.5015,86.2028,86.2215,21797.0
2020-02-21 14:50:00,92.3,92.53,92.29,92.33,25812.0,86.1655,86.3802,86.1561,86.1935,25812.0
2020-02-21 15:00:00,92.31,92.39,92.17,92.37,43001.0,86.1748,86.2495,86.0441,86.2308,43001.0
2020-02-21 15:10:00,92.35,92.59,92.35,92.48,19632.0,86.2121,86.4362,86.2121,86.3335,19632.0
2020-02-21 15:20:00,92.48,92.64,92.45,92.51,47472.0,86.3335,86.4829,86.3055,86.3615,47472.0
2020-02-21 15:30:00,92.53,92.61,92.4,92.54,34257.0,86.3802,86.4549,86.2588,86.3895,34257.0
2020-02-21 15:40:00,92.53,92.59,92.37,92.57,48490.0,86.3802,86.4362,86.2308,86.4175,48490.0
2020-02-21 15:50:00,92.56,92.72,92.34,92.43,186568.0,86.4082,86.5576,86.2028,86.2868,186568.0
2020-02-24 09:30:00,87.87,88.47,87.21,88.23,120811.0,82.0299,82.59,81.4138,82.366,120811.0
2020-02-24 09:40:00,88.27,88.46,87.89,87.98,70642.0,82.4033,82.5807,82.0486,82.1326,70642.0
2020-02-24 09:50:00,88.07,88.96,88.0,88.75,68586.0,82.2166,83.0475,82.1513,82.8514,68586.0
2020-02-24 10:00:00,88.73,89.35,88.3,88.56,39865.0,82.8327,83.4115,82.4313,82.674,39865.0
2020-02-24 10:10:00,88.5,89.55,88.44,89.21,33302.0,82.618,83.5982,82.562,83.2808,33302.0
2020-02-24 10:20:00,89.22,89.69,89.09,89.34,65325.0,83.2902,83.7289,83.1688,83.4022,65325.0
2020-02-24 10:30:00,89.35,89.69,89.33,89.4,19302.0,83.4115,83.7289,83.3929,83.4582,19302.0
2020-02-24 10:40:00,89.38,89.54,88.9,89.51,33866.0,83.4395,83.5889,82.9914,83.5609,33866.0
2020-02-24 10:50:00,89.52,89.72,89.43,89.59,20058.0,83.5702,83.7569,83.4862,83.6356,20058.0
2020-02-24 11:00:00,89.58,89.62,88.96,88.99,22235.0,83.6262,83.6636,83.0475,83.0755,22235.0
2020-02-24 11:10:00,89.0,89.3,88.84,88.84,19047.0,83.0848,83.3649,82.9354,82.9354,19047.0
2020-02-24 11:20:00,88.88,88.97,88.42,88.5,24484.0,82.9728,83.0568,82.5433,82.618,24484.0
2020-02-24 11:30:00,88.5,88.81,88.41,88.5,31014.0,82.618,82.9074,82.534,82.618,31014.0
2020-02-24 11:40:00,88.5,88.5,88.2,88.29,26007.0,82.618,82.618,82.338,82.422,26007.0
2020-02-24 11:50:00,88.27,88.86,88.27,88.71,17104.0,82.4033,82.9541,82.4033,82.8141,17104.0
2020-02-24 12:00:00,88.64,88.82,88.59,88.71,18728.0,82.7487,82.9168,82.702,82.8141,18728.0
2020-02-24 12:10:00,88.71,88.92,88.7,88.89,11213.0,82.8141,83.0101,82.8047,82.9821,11213.0
2020-02-24 12:20:00,88.86,89.0,88.81,88.9,8772.0,82.9541,83.0848,82.9074,82.9914,8772.0
2020-02-24 12:30:00,88.84,89.38,88.84,89.38,15473.0,82.9354,83.4395,82.9354,83.4395,15473.0
2020-02-24 12:40:00,89.41,89.47,89.23,89.23,11968.0,83.4675,83.5236,83.2995,83.2995,11968.0
2020-02-24 12:50:00,89.22,89.23,89.03,89.1,13447.0,83.2902,83.2995,83.1128,83.1781,13447.0
2020-02-24 13:00:00,89.04,89.06,88.84,88.9,14880.0,83.1221,83.1408,82.9354,82.9914,14880.0
2020-02-24 13:10:00,88.9,89.03,88.81,88.93,15986.0,82.9914,83.1128,82.9074,83.0194,15986.0
2020-02-24 13:20:00,88.92,89.35,88.92,89.35,11242.0,83.0101,83.4115,83.0101,83.4115,11242.0
2020-02-24 13:30:00,89.33,89.4,89.2,89.37,24051.0,83.3929,83.4582,83.2715,83.4302,24051.0
2020-02-24 13:40:00,89.37,89.45,89.17,89.38,10498.0,83.4302,83.5049,83.2435,83.4395,10498.0
2020-02-24 13:50:00,89.43,89.49,89.32,89.47,7837.0,83.4862,83.5422,83.3835,83.5236,7837.0
2020-02-24 14:00:00,89.45,89.57,89.19,89.25,15784.0,83.5049,83.6169,83.2622,83.3182,15784.0
2020-02-24 14:10:00,89.25,89.25,89.03,89.11,10309.0,83.3182,83.3182,83.1128,83.1875,10309.0
2020-02-24 14:20:00,89.23,89.81,89.22,89.68,11506.0,83.2995,83.841,83.2902,83.7196,11506.0
2020-02-24 14:30:00,89.69,89.87,89.61,89.87,11437.0,83.7289,83.897,83.6543,83.897,11437.0
2020-02-24 14:40:00,89.84,90.08,89.81,90.06,22917.0,83.869,84.093,83.841,84.0743,22917.0
2020-02-24 14:50:00,90.09,90.43,90.05,90.3,24710.0,84.1023,84.4198,84.065,84.2984,24710.0
2020-02-24 15:00:00,90.35,90.53,90.26,90.29,24672.0,84.3451,84.5131,84.2611,84.2891,24672.0
2020-02-24 15:10:00,90.29,90.29,89.9,90.1,15095.0,84.2891,84.2891,83.925,84.1117,15095.0
2020-02-24 15:20:00,90.12,90.3,89.94,90.02,31503.0,84.1304,84.2984,83.9623,84.037,31503.0
2020-02-24 15:30:00,89.98,90.1,89.66,89.69,28738.0,83.9997,84.1117,83.7009,83.7289,28738.0
2020-02-24 15:40:00,89.7,89.97,89.59,89.95,36869.0,83.7383,83.9903,83.6356,83.9717,36869.0
2020-02-24 15:50:00,89.95,89.96,89.45,89.6,124086.0,83.9717,83.981,83.5049,83.6449,124086.0
2020-02-25 09:30:00,90.39,90.97,90.1,90.73,74571.0,84.3824,84.9239,84.1117,84.6998,74571.0
2020-02-25 09:40:00,90.75,90.75,89.95,90.27,46426.0,84.7185,84.7185,83.9717,84.2704,46426.0
2020-02-25 09:50:00,90.42,90.96,90.21,90.86,31862.0,84.4104,84.9145,84.2144,84.8212,31862.0
2020-02-25 10:00:00,90.78,91.17,90.61,90.88,38890.0,84.7465,85.1106,84.5878,84.8398,38890.0
2020-02-25 10:10:00,90.88,91.15,90.7,90.99,19505.0,84.8398,85.0919,84.6718,84.9425,19505.0
2020-02-25 10:20:00,90.94,91.01,90.08,90.18,71470.0,84.8959,84.9612,84.093,84.1864,71470.0
2020-02-25 10:30:00,90.15,90.33,89.82,90.17,27030.0,84.1584,84.3264,83.8503,84.177,27030.0
2020-02-25 10:40:00,90.15,90.44,89.7,89.75,23218.0,84.1584,84.4291,83.7383,83.7849,23218.0
2020-02-25 10:50:00,89.75,89.8,89.2,89.56,69718.0,83.7849,83.8316,83.2715,83.6076,69718.0
2020-02-25 11:00:00,89.64,89.93,89.12,89.26,59980.0,83.6823,83.953,83.1968,83.3275,59980.0
2020-02-25 11:10:00,89.23,89.57,88.63,88.78,74825.0,83.2995,83.6169,82.7394,82.8794,74825.0
2020-02-25 11:20:00,88.78,89.27,88.58,89.12,50372.0,82.8794,83.3368,82.6927,83.1968,50372.0
2020-02-25 11:30:00,89.15,89.53,89.08,89.46,21677.0,83.2248,83.5796,83.1595,83.5142,21677.0
2020-02-25 11:40:00,89.43,89.79,89.3,89.72,18152.0,83.4862,83.8223,83.3649,83.7569,18152.0
2020-02-25 11:50:00,89.72,89.77,89.46,89.56,14616.0,83.7569,83.8036,83.5142,83.6076,14616.0
2020-02-25 12:00:00,89.54,89.64,89.27,89.42,12592.0,83.5889,83.6823,83.3368,83.4769,12592.0
2020-02-25 12:10:00,89.37,89.53,88.94,89.01,22892.0,83.4302,83.5796,83.0288,83.0941,22892.0
2020-02-25 12:20:00,89.0,89.07,88.66,88.67,23164.0,83.0848,83.1501,82.7674,82.7767,23164.0
2020-02-25 12:30:00,88.69,89.08,88.68,89.0,8717.0,82.7954,83.1595,82.7861,83.0848,8717.0
2020-02-25 12:40:00,89.02,89.02,88.27,88.3,18532.0,83.1035,83.1035,82.4033,82.4313,18532.0
2020-02-25 12:50:00,88.29,88.33,88.06,88.09,21452.0,82.422,82.4593,82.2073,82.2353,21452.0
2020-02-25 13:00:00,88.09,88.21,87.89,88.2,20166.0,82.2353,82.3473,82.0486,82.338,20166.0
2020-02-25 13:10:00,88.17,88.47,87.78,87.88,17489.0,82.31,82.59,81.9459,82.0392,17489.0
2020-02-25 13:20:00,87.82,87.93,87.68,87.86,27743.0,81.9832,82.0859,81.8525,82.0206,27743.0
2020-02-25 13:30:00,87.85,87.88,87.5,87.68,28287.0,82.0112,82.0392,81.6845,81.8525,28287.0
2020-02-25 13:40:00,87.57,87.94,87.4,87.77,31912.0,81.7498,82.0952,81.5911,81.9365,31912.0
2020-02-25 13:50:00,87.79,87.99,87.45,87.45,15153.0,81.9552,82.1419,81.6378,81.6378,15153.0
2020-02-25 14:00:00,87.46,87.54,86.9,86.98,24306.0,81.6471,81.7218,81.1244,81.199,24306.0
2020-02-25 14:10:00,87.02,87.42,86.9,87.03,16775.0,81.2364,81.6098,81.1244,81.2457,16775.0
2020-02-25 14:20:00,86.95,87.1,86.36,86.47,45117.0,81.171,81.3111,80.6203,80.7229,45117.0
2020-02-25 14:30:00,86.51,86.75,86.28,86.41,30335.0,80.7603,80.9843,80.5456,80.6669,30335.0
2020-02-25 14:40:00,86.37,86.87,86.12,86.67,40634.0,80.6296,81.0964,80.3962,80.9097,40634.0
2020-02-25 14:50:00,86.71,86.84,86.53,86.67,29413.0,80.947,81.0684,80.779,80.9097,29413.0
2020-02-25 15:00:00,86.73,87.08,86.52,86.53,33142.0,80.9657,81.2924,80.7696,80.779,33142.0
2020-02-25 15:10:00,86.52,86.66,86.25,86.48,70754.0,80.7696,80.9003,80.5176,80.7323,70754.0
2020-02-25 15:20:00,86.51,86.58,85.98,86.19,40339.0,80.7603,80.8256,80.2655,80.4616,40339.0
2020-02-25 15:30:00,86.14,86.15,85.71,85.81,54630.0,80.4149,80.4242,80.0135,80.1068,54630.0
2020-02-25 15:40:00,85.84,86.44,85.84,86.11,61814.0,80.1348,80.6949,80.1348,80.3869,61814.0
2020-02-25 15:50:00,86.03,86.1,85.68,85.85,213785.0,80.3122,80.3775,79.9855,80.1442,213785.0
2020-02-26 09:30:00,85.19,86.87,84.31,86.54,82151.0,79.528,81.0964,78.7065,80.7883,82151.0
2020-02-26 09:40:00,86.58,87.75,86.47,87.0,36194.0,80.8256,81.9179,80.7229,81.2177,36194.0
2020-02-26 09:50:00,87.0,87.11,86.32,86.58,57965.0,81.2177,81.3204,80.5829,80.8256,57965.0
2020-02-26 10:00:00,86.46,86.51,86.05,86.51,25160.0,80.7136,80.7603,80.3309,80.7603,25160.0
2020-02-26 10:10:00,86.59,86.94,86.2,86.9,16456.0,80.835,81.1617,80.4709,81.1244,16456.0
2020-02-26 10:20:00,86.94,86.97,86.44,86.7,10403.0,81.1617,81.1897,80.6949,80.9377,10403.0
2020-02-26 10:30:00,86.76,86.93,86.61,86.79,14092.0,80.9937,81.1524,80.8536,81.0217,14092.0
2020-02-26 10:40:00,86.74,87.31,86.74,87.04,11847.0,80.975,81.5071,80.975,81.2551,11847.0
2020-02-26 10:50:00,87.07,87.46,87.06,87.18,12383.0,81.2831,81.6471,81.2737,81.3858,12383.0
2020-02-26 11:00:00,87.19,87.32,87.0,87.0,16616.0,81.3951,81.5165,81.2177,81.2177,16616.0
2020-02-26 11:10:00,86.97,87.35,86.77,87.31,18443.0,81.1897,81.5445,81.003,81.5071,18443.0
2020-02-26 11:20:00,87.33,87.71,87.32,87.47,19811.0,81.5258,81.8805,81.5165,81.6565,19811.0
2020-02-26 11:30:00,87.49,87.75,87.3,87.69,13434.0,81.6752,81.9179,81.4978,81.8619,13434.0
2020-02-26 11:40:00,87.77,87.78,87.13,87.14,20644.0,81.9365,81.9459,81.3391,81.3484,20644.0
2020-02-26 11:50:00,87.11,87.11,86.71,86.95,17991.0,81.3204,81.3204,80.947,81.171,17991.0
2020-02-26 12:00:00,86.9,87.04,86.15,86.24,47969.0,81.1244,81.2551,80.4242,80.5082,47969.0
2020-02-26 12:10:00,86.24,86.36,86.07,86.26,12103.0,80.5082,80.6203,80.3495,80.5269,12103.0
2020-02-26 12:20:00,86.31,86.42,86.06,86.14,16963.0,80.5736,80.6763,80.3402,80.4149,16963.0
2020-02-26 12:30:00,86.2,86.46,86.15,86.15,25864.0,80.4709,80.7136,80.4242,80.4242,25864.0
2020-02-26 12:40:00,86.17,86.37,85.97,86.19,10458.0,80.4429,80.6296,80.2562,80.4616,10458.0
2020-02-26 12:50:00,86.23,86.4,86.01,86.17,14874.0,80.4989,80.6576,80.2935,80.4429,14874.0
2020-02-26 13:00:00,86.16,86.28,86.04,86.04,9435.0,80.4335,80.5456,80.3215,80.3215,9435.0
2020-02-26 13:10:00,86.08,86.18,85.99,86.05,9273.0,80.3589,80.4522,80.2748,80.3309,9273.0
2020-02-26 13:20:00,86.14,86.41,86.01,86.39,12783.0,80.4149,80.6669,80.2935,80.6483,12783.0
2020-02-26 13:30:00,86.37,86.38,85.45,85.45,22480.0,80.6296,80.6389,79.7707,79.7707,22480.0
2020-02-26 13:40:00,85.38,85.92,85.12,85.75,18748.0,79.7054,80.2095,79.4627,80.0508,18748.0
2020-02-26 13:50:00,85.69,85.86,85.34,85.37,14757.0,79.9948,80.1535,79.668,79.6961,14757.0
2020-02-26 14:00:00,85.46,85.98,85.34,85.77,18884.0,79.7801,80.2655,79.668,80.0695,18884.0
2020-02-26 14:10:00,85.74,86.15,85.59,85.71,11355.0,80.0415,80.4242,79.9014,80.0135,11355.0
2020-02-26 14:20:00,85.69,86.11,85.68,85.78,16814.0,79.9948,80.3869,79.9855,80.0788,16814.0
2020-02-26 14:30:00,85.77,86.15,85.58,85.84,13240.0,80.0695,80.4242,79.8921,80.1348,13240.0
2020-02-26 14:40:00,85.87,85.87,85.47,85.62,18490.0,80.1628,80.1628,79.7894,79.9294,18490.0
2020-02-26 14:50:00,85.61,85.73,85.38,85.4,15141.0,79.9201,80.0321,79.7054,79.7241,15141.0
2020-02-26 15:00:00,85.46,85.79,85.4,85.69,26505.0,79.7801,80.0881,79.7241,79.9948,26505.0
2020-02-26 15:10:00,85.73,86.09,85.64,85.92,19475.0,80.0321,80.3682,79.9481,80.2095,19475.0
2020-02-26 15:20:00,85.9,85.95,85.51,85.68,18487.0,80.1908,80.2375,79.8267,79.9855,18487.0
2020-02-26 15:30:00,85.71,86.14,85.55,86.14,40980.0,80.0135,80.4149,79.8641,80.4149,40980.0
2020-02-26 15:40:00,86.14,86.17,85.93,86.0,39100.0,80.4149,80.4429,80.2188,80.2842,39100.0
2020-02-26 15:50:00,86.0,86.18,85.66,85.69,110420.0,80.2842,80.4522,79.9668,79.9948,110420.0
2020-02-27 09:30:00,83.11,83.76,81.68,83.6,124398.0,77.5863,78.1931,76.2513,78.0437,124398.0
2020-02-27 09:40:00,83.44,83.53,81.6,82.06,62789.0,77.8943,77.9783,76.1766,76.606,62789.0
2020-02-27 09:50:00,81.96,82.15,81.11,81.68,116130.0,76.5127,76.6901,75.7192,76.2513,116130.0
2020-02-27 10:00:00,81.65,82.03,81.46,81.52,80036.0,76.2233,76.578,76.0459,76.1019,80036.0
2020-02-27 10:10:00,81.51,81.83,81.12,81.6,125384.0,76.0926,76.3913,75.7285,76.1766,125384.0
2020-02-27 10:20:00,81.65,81.95,81.42,81.69,63831.0,76.2233,76.5034,76.0086,76.2606,63831.0
2020-02-27 10:30:00,81.72,82.99,81.38,82.9,97102.0,76.2886,77.4742,75.9712,77.3902,97102.0
2020-02-27 10:40:00,82.85,83.25,82.43,83.25,36527.0,77.3435,77.717,76.9515,77.717,36527.0
2020-02-27 10:50:00,83.16,83.41,82.89,83.35,36618.0,77.6329,77.8663,77.3809,77.8103,36618.0
2020-02-27 11:00:00,83.31,83.85,83.14,83.8,46925.0,77.773,78.2771,77.6143,78.2304,46925.0
2020-02-27 11:10:00,83.87,84.02,83.25,84.02,36206.0,78.2957,78.4358,77.717,78.4358,36206.0
2020-02-27 11:20:00,83.97,84.16,83.34,83.39,25334.0,78.3891,78.5665,77.801,77.8477,25334.0
2020-02-27 11:30:00,83.39,83.73,83.16,83.3,28146.0,77.8477,78.1651,77.6329,77.7636,28146.0
2020-02-27 11:40:00,83.28,83.62,83.06,83.38,17873.0,77.745,78.0624,77.5396,77.8383,17873.0
2020-02-27 11:50:00,83.38,84.18,83.3,84.06,20094.0,77.8383,78.5851,77.7636,78.4731,20094.0
2020-02-27 12:00:00,84.06,84.35,83.88,84.25,24355.0,78.4731,78.7438,78.3051,78.6505,24355.0
2020-02-27 12:10:00,84.35,84.63,84.24,84.51,17700.0,78.7438,79.0052,78.6412,78.8932,17700.0
2020-02-27 12:20:00,84.46,84.51,83.84,84.39,18993.0,78.8465,78.8932,78.2677,78.7812,18993.0
2020-02-27 12:30:00,84.35,84.94,84.34,84.91,13060.0,78.7438,79.2946,78.7345,79.2666,13060.0
2020-02-27 12:40:00,84.89,84.89,84.34,84.69,13980.0,79.248,79.248,78.7345,79.0612,13980.0
2020-02-27 12:50:00,84.69,84.75,84.14,84.19,12667.0,79.0612,79.1173,78.5478,78.5945,12667.0
2020-02-27 13:00:00,84.19,84.56,84.01,84.38,16184.0,78.5945,78.9399,78.4264,78.7719,16184.0
2020-02-27 13:10:00,84.39,84.62,84.24,84.33,13525.0,78.7812,78.9959,78.6412,78.7252,13525.0
2020-02-27 13:20:00,84.24,84.26,83.75,83.84,19599.0,78.6412,78.6598,78.1837,78.2677,19599.0
2020-02-27 13:30:00,83.8,83.99,83.31,83.4,26378.0,78.2304,78.4078,77.773,77.857,26378.0
2020-02-27 13:40:00,83.36,83.61,82.77,83.34,31494.0,77.8196,78.053,77.2689,77.801,31494.0
2020-02-27 13:50:00,83.33,83.77,82.89,83.13,22601.0,77.7916,78.2024,77.3809,77.6049,22601.0
2020-02-27 14:00:00,83.12,83.25,82.62,82.62,25498.0,77.5956,77.717,77.1288,77.1288,25498.0
2020-02-27 14:10:00,82.65,83.06,82.64,82.67,20485.0,77.1568,77.5396,77.1475,77.1755,20485.0
2020-02-27 14:20:00,82.68,83.29,82.63,83.14,20063.0,77.1848,77.7543,77.1382,77.6143,20063.0
2020-02-27 14:30:00,83.14,83.14,82.78,82.92,23402.0,77.6143,77.6143,77.2782,77.4089,23402.0
2020-02-27 14:40:00,82.92,83.16,82.8,82.92,16362.0,77.4089,77.6329,77.2969,77.4089,16362.0
2020-02-27 14:50:00,82.86,82.95,82.4,82.45,18733.0,77.3529,77.4369,76.9234,76.9701,18733.0
2020-02-27 15:00:00,82.45,82.76,82.13,82.76,30719.0,76.9701,77.2595,76.6714,77.2595,30719.0
2020-02-27 15:10:00,82.78,82.9,82.31,82.31,35303.0,77.2782,77.3902,76.8394,76.8394,35303.0
2020-02-27 15:20:00,82.23,82.43,82.13,82.15,42108.0,76.7647,76.9515,76.6714,76.6901,42108.0
2020-02-27 15:30:00,82.17,82.22,81.71,81.74,52030.0,76.7087,76.7554,76.2793,76.3073,52030.0
2020-02-27 15:40:00,81.75,81.8,81.36,81.52,82822.0,76.3167,76.3633,75.9526,76.1019,82822.0
2020-02-27 15:50:00,81.54,81.56,80.74,80.8,243076.0,76.1206,76.1393,75.3738,75.4298,243076.0
2020-02-28 09:30:00,78.11,79.77,76.67,78.97,235565.0,72.9186,74.4682,71.5743,73.7214,235565.0
2020-02-28 09:40:00,78.74,79.54,78.63,79.08,59483.0,73.5067,74.2535,73.404,73.8241,59483.0
2020-02-28 09:50:00,79.02,79.46,78.04,78.07,72080.0,73.7681,74.1789,72.8532,72.8812,72080.0
2020-02-28 10:00:00,78.14,78.6,77.21,78.56,87859.0,72.9466,73.376,72.0784,73.3387,87859.0
2020-02-28 10:10:00,78.45,79.3,78.14,78.84,88282.0,73.236,74.0295,72.9466,73.6001,88282.0
2020-02-28 10:20:00,78.97,79.48,78.54,78.55,30910.0,73.7214,74.1975,73.32,73.3293,30910.0
2020-02-28 10:30:00,78.59,79.58,78.46,79.14,37723.0,73.3667,74.2909,73.2453,73.8801,37723.0
2020-02-28 10:40:00,79.15,79.38,78.64,78.85,22812.0,73.8895,74.1042,73.4134,73.6094,22812.0
2020-02-28 10:50:00,78.8,79.81,78.77,79.61,35784.0,73.5627,74.5056,73.5347,74.3189,35784.0
2020-02-28 11:00:00,79.54,79.61,78.68,78.84,26781.0,74.2535,74.3189,73.4507,73.6001,26781.0
2020-02-28 11:10:00,78.78,79.82,78.67,79.8,50759.0,73.544,74.5149,73.4414,74.4963,50759.0
2020-02-28 11:20:00,79.8,80.3,79.57,80.3,55990.0,74.4963,74.963,74.2815,74.963,55990.0
2020-02-28 11:30:00,80.34,81.31,80.04,81.31,59125.0,75.0004,75.9059,74.7203,75.9059,59125.0
2020-02-28 11:40:00,81.19,81.92,81.11,81.36,50248.0,75.7939,76.4754,75.7192,75.9526,50248.0
2020-02-28 11:50:00,81.37,81.54,80.57,80.89,71285.0,75.9619,76.1206,75.2151,75.5138,71285.0
2020-02-28 12:00:00,80.91,81.4,80.5,80.89,35744.0,75.5325,75.9899,75.1497,75.5138,35744.0
2020-02-28 12:10:00,80.9,81.11,80.19,80.41,19917.0,75.5231,75.7192,74.8603,75.0657,19917.0
2020-02-28 12:20:00,80.38,80.91,80.3,80.9,18555.0,75.0377,75.5325,74.963,75.5231,18555.0
2020-02-28 12:30:00,80.91,81.27,80.74,81.07,22314.0,75.5325,75.8686,75.3738,75.6818,22314.0
2020-02-28 12:40:00,81.07,81.3,80.63,80.79,40777.0,75.6818,75.8966,75.2711,75.4205,40777.0
2020-02-28 12:50:00,80.79,81.7,80.76,81.5,15588.0,75.4205,76.27,75.3924,76.0833,15588.0
2020-02-28 13:00:00,81.55,81.65,81.08,81.42,16888.0,76.1299,76.2233,75.6912,76.0086,16888.0
2020-02-28 13:10:00,81.37,81.53,80.65,81.26,22749.0,75.9619,76.1113,75.2898,75.8592,22749.0
2020-02-28 13:20:00,81.23,81.49,80.94,80.96,16901.0,75.8312,76.0739,75.5605,75.5792,16901.0
2020-02-28 13:30:00,80.93,80.93,80.29,80.36,23187.0,75.5512,75.5512,74.9537,75.019,23187.0
2020-02-28 13:40:00,80.35,80.54,79.83,80.47,19165.0,75.0097,75.1871,74.5243,75.1217,19165.0
2020-02-28 13:50:00,80.51,80.51,80.12,80.43,25968.0,75.1591,75.1591,74.795,75.0844,25968.0
2020-02-28 14:00:00,80.38,80.4,80.04,80.13,23707.0,75.0377,75.0564,74.7203,74.8043,23707.0
2020-02-28 14:10:00,80.19,80.81,80.19,80.76,12472.0,74.8603,75.4391,74.8603,75.3924,12472.0
2020-02-28 14:20:00,80.74,81.1,80.58,81.01,19366.0,75.3738,75.7099,75.2244,75.6258,19366.0
2020-02-28 14:30:00,81.05,81.74,80.95,81.12,47054.0,75.6632,76.3073,75.5698,75.7285,47054.0
2020-02-28 14:40:00,81.07,82.0,81.06,81.71,25861.0,75.6818,76.55,75.6725,76.2793,25861.0
2020-02-28 14:50:00,81.77,81.86,81.12,81.28,17262.0,76.3353,76.4193,75.7285,75.8779,17262.0
2020-02-28 15:00:00,81.34,81.46,80.64,81.04,44122.0,75.9339,76.0459,75.2804,75.6538,44122.0
2020-02-28 15:10:00,80.99,81.7,80.92,81.46,30195.0,75.6072,76.27,75.5418,76.0459,30195.0
2020-02-28 15:20:00,81.54,81.54,80.46,80.47,53616.0,76.1206,76.1206,75.1124,75.1217,53616.0
2020-02-28 15:30:00,80.42,80.93,80.39,80.61,46979.0,75.075,75.5512,75.047,75.2524,46979.0
2020-02-28 15:40:00,80.65,80.84,80.0,80.82,64885.0,75.2898,75.4671,74.683,75.4485,64885.0
2020-02-28 15:50:00,80.76,81.86,80.52,81.86,120500.0,75.3924,76.4193,75.1684,76.4193,120500.0
2020-03-02 09:30:00,82.49,82.99,81.38,81.41,59490.0,77.0075,77.4742,75.9712,75.9992,59490.0
2020-03-02 09:40:00,81.54,81.93,81.16,81.55,32453.0,76.1206,76.4847,75.7659,76.1299,32453.0
2020-03-02 09:50:00,81.43,81.55,80.71,80.78,21557.0,76.0179,76.1299,75.3458,75.4111,21557.0
2020-03-02 10:00:00,80.77,81.1,80.27,80.53,20921.0,75.4018,75.7099,74.935,75.1777,20921.0
2020-03-02 10:10:00,80.45,80.97,80.29,80.74,25496.0,75.1031,75.5885,74.9537,75.3738,25496.0
2020-03-02 10:20:00,80.7,81.1,80.15,81.05,41183.0,75.3364,75.7099,74.823,75.6632,41183.0
2020-03-02 10:30:00,81.05,81.6,80.6,81.56,34798.0,75.6632,76.1766,75.2431,76.1393,34798.0
2020-03-02 10:40:00,81.56,82.3,81.54,82.26,29952.0,76.1393,76.8301,76.1206,76.7928,29952.0
2020-03-02 10:50:00,82.34,82.82,81.99,82.0,20911.0,76.8674,77.3155,76.5407,76.55,20911.0
2020-03-02 11:00:00,81.98,82.36,81.89,81.95,23347.0,76.5314,76.8861,76.4473,76.5034,23347.0
2020-03-02 11:10:00,81.99,83.04,81.96,82.79,47606.0,76.5407,77.5209,76.5127,77.2875,47606.0
2020-03-02 11:20:00,82.79,83.26,82.79,83.1,24117.0,77.2875,77.7263,77.2875,77.5769,24117.0
2020-03-02 11:30:00,83.03,83.63,82.84,83.62,23118.0,77.5116,78.0717,77.3342,78.0624,23118.0
2020-03-02 11:40:00,83.61,83.7,83.31,83.37,35736.0,78.053,78.137,77.773,77.829,35736.0
2020-03-02 11:50:00,83.44,84.26,83.39,84.19,25440.0,77.8943,78.6598,77.8477,78.5945,25440.0
2020-03-02 12:00:00,84.12,84.19,83.56,83.66,13044.0,78.5291,78.5945,78.0064,78.0997,13044.0
2020-03-02 12:10:00,83.71,83.85,83.08,83.13,20694.0,78.1464,78.2771,77.5583,77.6049,20694.0
2020-03-02 12:20:00,83.16,83.25,82.86,83.2,28506.0,77.6329,77.717,77.3529,77.6703,28506.0
2020-03-02 12:30:00,83.21,83.64,83.21,83.62,18526.0,77.6796,78.081,77.6796,78.0624,18526.0
2020-03-02 12:40:00,83.68,83.73,83.37,83.61,13898.0,78.1184,78.1651,77.829,78.053,13898.0
2020-03-02 12:50:00,83.62,83.75,83.32,83.64,20912.0,78.0624,78.1837,77.7823,78.081,20912.0
2020-03-02 13:00:00,83.68,83.82,83.25,83.38,18873.0,78.1184,78.2491,77.717,77.8383,18873.0
2020-03-02 13:10:00,83.37,83.45,83.0,83.05,14637.0,77.829,77.9037,77.4836,77.5302,14637.0
2020-03-02 13:20:00,83.06,83.09,82.66,82.83,15962.0,77.5396,77.5676,77.1662,77.3249,15962.0
2020-03-02 13:30:00,82.87,83.13,82.65,83.1,13538.0,77.3622,77.6049,77.1568,77.5769,13538.0
2020-03-02 13:40:00,83.07,83.18,82.58,82.62,21140.0,77.5489,77.6516,77.0915,77.1288,21140.0
2020-03-02 13:50:00,82.58,82.78,82.27,82.75,15409.0,77.0915,77.2782,76.8021,77.2502,15409.0
2020-03-02 14:00:00,82.73,82.83,82.39,82.73,29212.0,77.2315,77.3249,76.9141,77.2315,29212.0
2020-03-02 14:10:00,82.73,82.73,82.26,82.41,18520.0,77.2315,77.2315,76.7928,76.9328,18520.0
2020-03-02 14:20:00,82.41,82.56,82.12,82.12,17746.0,76.9328,77.0728,76.6621,76.6621,17746.0
2020-03-02 14:30:00,82.1,82.2,81.68,81.74,25216.0,76.6434,76.7367,76.2513,76.3073,25216.0
2020-03-02 14:40:00,81.7,81.99,81.37,81.92,34568.0,76.27,76.5407,75.9619,76.4754,34568.0
2020-03-02 14:50:00,81.9,82.26,81.69,81.85,14340.0,76.4567,76.7928,76.2606,76.41,14340.0
2020-03-02 15:00:00,81.88,82.52,81.87,82.46,18400.0,76.438,77.0355,76.4287,76.9795,18400.0
2020-03-02 15:10:00,82.41,82.69,82.29,82.47,14174.0,76.9328,77.1942,76.8208,76.9888,14174.0
2020-03-02 15:20:00,82.49,82.93,82.46,82.82,22288.0,77.0075,77.4182,76.9795,77.3155,22288.0
2020-03-02 15:30:00,82.83,83.11,82.69,83.1,34954.0,77.3249,77.5863,77.1942,77.5769,34954.0
2020-03-02 15:40:00,83.12,83.52,82.96,83.45,48982.0,77.5956,77.969,77.4462,77.9037,48982.0
2020-03-02 15:50:00,83.48,84.3,83.48,84.25,106513.0,77.9317,78.6972,77.9317,78.6505,106513.0
2020-03-03 09:30:00,83.71,83.8,81.52,81.78,74529.0,78.1464,78.2304,76.1019,76.3447,74529.0
2020-03-03 09:40:00,81.87,82.01,81.12,81.47,64112.0,76.4287,76.5594,75.7285,76.0553,64112.0
2020-03-03 09:50:00,81.32,81.43,80.88,81.26,73418.0,75.9152,76.0179,75.5045,75.8592,73418.0
2020-03-03 10:00:00,81.13,84.57,81.13,83.79,97971.0,75.7379,78.9492,75.7379,78.2211,97971.0
2020-03-03 10:10:00,83.86,83.99,82.14,82.65,69173.0,78.2864,78.4078,76.6807,77.1568,69173.0
2020-03-03 10:20:00,82.77,84.07,82.56,83.47,15847.0,77.2689,78.4825,77.0728,77.9223,15847.0
2020-03-03 10:30:00,83.58,84.13,83.27,84.0,18162.0,78.025,78.5385,77.7356,78.4171,18162.0
2020-03-03 10:40:00,83.98,84.5,83.75,83.97,30795.0,78.3984,78.8839,78.1837,78.3891,30795.0
2020-03-03 10:50:00,84.01,84.67,83.62,84.43,21238.0,78.4264,79.0426,78.0624,78.8185,21238.0
2020-03-03 11:00:00,84.39,84.56,83.69,83.82,19881.0,78.7812,78.9399,78.1277,78.2491,19881.0
2020-03-03 11:10:00,83.56,83.56,82.97,83.03,15190.0,78.0064,78.0064,77.4556,77.5116,15190.0
2020-03-03 11:20:00,83.03,83.44,82.23,82.59,20884.0,77.5116,77.8943,76.7647,77.1008,20884.0
2020-03-03 11:30:00,82.51,83.26,82.32,83.12,18660.0,77.0261,77.7263,76.8488,77.5956,18660.0
2020-03-03 11:40:00,83.36,83.74,83.33,83.44,15160.0,77.8196,78.1744,77.7916,77.8943,15160.0
2020-03-03 11:50:00,83.44,84.49,83.44,84.38,24017.0,77.8943,78.8745,77.8943,78.7719,24017.0
2020-03-03 12:00:00,84.39,85.17,84.16,85.11,17155.0,78.7812,79.5093,78.5665,79.4533,17155.0
2020-03-03 12:10:00,85.09,85.09,84.51,84.72,15859.0,79.4347,79.4347,78.8932,79.0893,15859.0
2020-03-03 12:20:00,84.67,85.17,84.58,84.97,16063.0,79.0426,79.5093,78.9586,79.3226,16063.0
2020-03-03 12:30:00,85.04,85.07,84.62,84.99,18862.0,79.388,79.416,78.9959,79.3413,18862.0
2020-03-03 12:40:00,85.01,85.24,84.75,85.03,10370.0,79.36,79.5747,79.1173,79.3787,10370.0
2020-03-03 12:50:00,84.97,84.97,84.52,84.77,9885.0,79.3226,79.3226,78.9025,79.1359,9885.0
2020-03-03 13:00:00,84.7,84.7,84.18,84.3,15485.0,79.0706,79.0706,78.5851,78.6972,15485.0
2020-03-03 13:10:00,84.23,84.46,84.13,84.33,17650.0,78.6318,78.8465,78.5385,78.7252,17650.0
2020-03-03 13:20:00,84.4,84.61,83.81,83.88,50962.0,78.7905,78.9866,78.2397,78.3051,50962.0
2020-03-03 13:30:00,83.88,84.12,83.49,83.59,33973.0,78.3051,78.5291,77.941,78.0344,33973.0
2020-03-03 13:40:00,83.51,83.59,82.79,82.89,41462.0,77.9597,78.0344,77.2875,77.3809,41462.0
2020-03-03 13:50:00,82.82,83.15,82.3,82.37,41041.0,77.3155,77.6236,76.8301,76.8954,41041.0
2020-03-03 14:00:00,82.38,82.57,81.79,81.98,29375.0,76.9048,77.0822,76.354,76.5314,29375.0
2020-03-03 14:10:00,81.98,82.72,81.98,82.13,13826.0,76.5314,77.2222,76.5314,76.6714,13826.0
2020-03-03 14:20:00,82.07,82.78,81.94,82.63,41721.0,76.6154,77.2782,76.494,77.1382,41721.0
2020-03-03 14:30:00,82.64,82.66,81.76,81.77,22799.0,77.1475,77.1662,76.326,76.3353,22799.0
2020-03-03 14:40:00,81.8,82.52,81.69,82.45,16549.0,76.3633,77.0355,76.2606,76.9701,16549.0
2020-03-03 14:50:00,82.47,82.52,82.1,82.38,33614.0,76.9888,77.0355,76.6434,76.9048,33614.0
2020-03-03 15:00:00,82.25,82.77,82.24,82.63,24177.0,76.7834,77.2689,76.7741,77.1382,24177.0
2020-03-03 15:10:00,82.63,83.36,82.57,83.17,20376.0,77.1382,77.8196,77.0822,77.6423,20376.0
2020-03-03 15:20:00,83.17,83.41,82.59,83.41,30558.0,77.6423,77.8663,77.1008,77.8663,30558.0
2020-03-03 15:30:00,83.4,83.46,82.43,82.59,42024.0,77.857,77.913,76.9515,77.1008,42024.0
2020-03-03 15:40:00,82.59,83.36,82.45,82.81,67689.0,77.1008,77.8196,76.9701,77.3062,67689.0
2020-03-03 15:50:00,82.63,83.32,82.38,82.77,84844.0,77.1382,77.7823,76.9048,77.2689,84844.0
2020-03-04 09:30:00,85.06,85.06,83.56,83.97,42330.0,79.4067,79.4067,78.0064,78.3891,42330.0
2020-03-04 09:40:00,84.06,84.35,83.49,83.87,25840.0,78.4731,78.7438,77.941,78.2957,25840.0
2020-03-04 09:50:00,83.91,84.09,83.4,83.88,19584.0,78.3331,78.5011,77.857,78.3051,19584.0
2020-03-04 10:00:00,83.96,84.23,83.54,84.01,19411.0,78.3798,78.6318,77.9877,78.4264,19411.0
2020-03-04 10:10:00,84.0,84.99,83.93,84.89,45007.0,78.4171,79.3413,78.3518,79.248,45007.0
2020-03-04 10:20:00,84.91,85.07,84.55,84.58,17227.0,79.2666,79.416,78.9306,78.9586,17227.0
2020-03-04 10:30:00,84.67,84.67,83.66,83.79,30192.0,79.0426,79.0426,78.0997,78.2211,30192.0
2020-03-04 10:40:00,83.78,84.01,83.69,83.82,12077.0,78.2117,78.4264,78.1277,78.2491,12077.0
2020-03-04 10:50:00,83.83,83.9,83.27,83.34,22723.0,78.2584,78.3238,77.7356,77.801,22723.0
2020-03-04 11:00:00,83.39,84.0,83.38,83.75,24130.0,77.8477,78.4171,77.8383,78.1837,24130.0
2020-03-04 11:10:00,83.94,84.06,83.86,84.0,17920.0,78.3611,78.4731,78.2864,78.4171,17920.0
2020-03-04 11:20:00,84.06,84.3,83.8,84.27,13758.0,78.4731,78.6972,78.2304,78.6692,13758.0
2020-03-04 11:30:00,84.37,84.51,84.15,84.26,19732.0,78.7625,78.8932,78.5571,78.6598,19732.0
2020-03-04 11:40:00,84.17,84.47,84.15,84.31,10358.0,78.5758,78.8559,78.5571,78.7065,10358.0
2020-03-04 11:50:00,84.3,84.42,84.21,84.28,8686.0,78.6972,78.8092,78.6132,78.6785,8686.0
2020-03-04 12:00:00,84.28,84.5,84.28,84.47,11466.0,78.6785,78.8839,78.6785,78.8559,11466.0
2020-03-04 12:10:00,84.46,84.56,84.24,84.31,19686.0,78.8465,78.9399,78.6412,78.7065,19686.0
2020-03-04 12:20:00,84.31,84.85,84.27,84.85,20921.0,78.7065,79.2106,78.6692,79.2106,20921.0
2020-03-04 12:30:00,84.84,85.0,84.66,84.68,23834.0,79.2013,79.3506,79.0332,79.0519,23834.0
2020-03-04 12:40:00,84.67,85.13,84.67,85.12,15714.0,79.0426,79.472,79.0426,79.4627,15714.0
2020-03-04 12:50:00,85.07,85.28,85.03,85.25,12301.0,79.416,79.612,79.3787,79.584,12301.0
2020-03-04 13:00:00,85.28,85.5,85.23,85.23,10311.0,79.612,79.8174,79.5654,79.5654,10311.0
2020-03-04 13:10:00,85.19,85.39,85.01,85.39,12478.0,79.528,79.7147,79.36,79.7147,12478.0
2020-03-04 13:20:00,85.34,85.74,85.34,85.67,23856.0,79.668,80.0415,79.668,79.9761,23856.0
2020-03-04 13:30:00,85.61,85.8,85.53,85.53,25656.0,79.9201,80.0975,79.8454,79.8454,25656.0
2020-03-04 13:40:00,85.57,85.72,85.51,85.71,11902.0,79.8828,80.0228,79.8267,80.0135,11902.0
2020-03-04 13:50:00,85.75,85.85,85.54,85.6,23366.0,80.0508,80.1442,79.8548,79.9108,23366.0
2020-03-04 14:00:00,85.62,85.75,85.4,85.51,24743.0,79.9294,80.0508,79.7241,79.8267,24743.0
2020-03-04 14:10:00,85.45,85.54,85.19,85.37,15527.0,79.7707,79.8548,79.528,79.6961,15527.0
2020-03-04 14:20:00,85.32,85.53,85.24,85.29,19243.0,79.6494,79.8454,79.5747,79.6214,19243.0
2020-03-04 14:30:00,85.3,85.34,84.94,85.04,17366.0,79.6307,79.668,79.2946,79.388,17366.0
2020-03-04 14:40:00,85.0,85.13,84.81,84.83,9882.0,79.3506,79.472,79.1733,79.1919,9882.0
2020-03-04 14:50:00,84.84,85.0,84.65,84.88,26289.0,79.2013,79.3506,79.0239,79.2386,26289.0
2020-03-04 15:00:00,84.88,85.35,84.88,85.15,11992.0,79.2386,79.6774,79.2386,79.4907,11992.0
2020-03-04 15:10:00,85.18,85.46,85.12,85.12,11738.0,79.5187,79.7801,79.4627,79.4627,11738.0
2020-03-04 15:20:00,85.18,85.49,85.14,85.45,15579.0,79.5187,79.8081,79.4813,79.7707,15579.0
2020-03-04 15:30:00,85.49,85.81,85.42,85.8,35382.0,79.8081,80.1068,79.7427,80.0975,35382.0
2020-03-04 15:40:00,85.83,85.9,85.62,85.83,26389.0,80.1255,80.1908,79.9294,80.1255,26389.0
2020-03-04 15:50:00,85.84,86.34,85.84,86.31,86173.0,80.1348,80.6016,80.1348,80.5736,86173.0
2020-03-05 09:30:00,83.83,85.62,83.51,84.17,45625.0,78.2584,79.9294,77.9597,78.5758,45625.0
2020-03-05 09:40:00,84.13,84.59,83.91,84.26,19596.0,78.5385,78.9679,78.3331,78.6598,19596.0
2020-03-05 09:50:00,84.18,84.64,84.04,84.64,19860.0,78.5851,79.0146,78.4545,79.0146,19860.0
2020-03-05 10:00:00,84.71,85.05,84.53,85.0,30698.0,79.0799,79.3973,78.9119,79.3506,30698.0
2020-03-05 10:10:00,84.92,85.9,84.92,85.88,23884.0,79.276,80.1908,79.276,80.1722,23884.0
2020-03-05 10:20:00,85.86,86.15,85.4,85.4,17572.0,80.1535,80.4242,79.7241,79.7241,17572.0
2020-03-05 10:30:00,85.38,85.53,85.11,85.13,17544.0,79.7054,79.8454,79.4533,79.472,17544.0
2020-03-05 10:40:00,85.11,85.74,85.11,85.74,16606.0,79.4533,80.0415,79.4533,80.0415,16606.0
2020-03-05 10:50:00,85.76,86.19,85.62,85.96,46786.0,80.0601,80.4616,79.9294,80.2468,46786.0
2020-03-05 11:00:00,85.95,86.64,85.87,86.57,27676.0,80.2375,80.8816,80.1628,80.8163,27676.0
2020-03-05 11:10:00,86.62,86.78,86.5,86.64,28546.0,80.863,81.0123,80.751,80.8816,28546.0
2020-03-05 11:20:00,86.68,86.69,86.26,86.36,20160.0,80.919,80.9283,80.5269,80.6203,20160.0
2020-03-05 11:30:00,86.38,86.58,86.22,86.25,16836.0,80.6389,80.8256,80.4896,80.5176,16836.0
2020-03-05 11:40:00,86.22,86.53,86.01,86.41,19370.0,80.4896,80.779,80.2935,80.6669,19370.0
2020-03-05 11:50:00,86.5,86.67,86.18,86.34,14854.0,80.751,80.9097,80.4522,80.6016,14854.0
2020-03-05 12:00:00,86.34,86.51,85.95,85.99,40930.0,80.6016,80.7603,80.2375,80.2748,40930.0
2020-03-05 12:10:00,85.99,86.07,85.64,85.64,12390.0,80.2748,80.3495,79.9481,79.9481,12390.0
2020-03-05 12:20:00,85.52,85.56,85.1,85.36,9885.0,79.8361,79.8734,79.444,79.6867,9885.0
2020-03-05 12:30:00,85.36,85.57,85.16,85.16,12308.0,79.6867,79.8828,79.5,79.5,12308.0
2020-03-05 12:40:00,85.16,85.23,84.79,85.11,12194.0,79.5,79.5654,79.1546,79.4533,12194.0
2020-03-05 12:50:00,85.14,85.18,84.79,84.83,9591.0,79.4813,79.5187,79.1546,79.1919,9591.0
2020-03-05 13:00:00,84.73,85.04,84.62,84.91,28473.0,79.0986,79.388,78.9959,79.2666,28473.0
2020-03-05 13:10:00,84.85,84.87,84.59,84.72,17813.0,79.2106,79.2293,78.9679,79.0893,17813.0
2020-03-05 13:20:00,84.75,85.44,84.74,85.44,11847.0,79.1173,79.7614,79.1079,79.7614,11847.0
2020-03-05 13:30:00,85.46,85.71,85.25,85.45,13803.0,79.7801,80.0135,79.584,79.7707,13803.0
2020-03-05 13:40:00,85.42,85.6,85.16,85.6,14919.0,79.7427,79.9108,79.5,79.9108,14919.0
2020-03-05 13:50:00,85.52,85.72,85.3,85.64,12489.0,79.8361,80.0228,79.6307,79.9481,12489.0
2020-03-05 14:00:00,85.54,85.56,85.14,85.35,11796.0,79.8548,79.8734,79.4813,79.6774,11796.0
2020-03-05 14:10:00,85.3,85.78,85.19,85.26,12139.0,79.6307,80.0788,79.528,79.5934,12139.0
2020-03-05 14:20:00,85.26,85.3,84.81,84.98,9453.0,79.5934,79.6307,79.1733,79.332,9453.0
2020-03-05 14:30:00,84.94,85.5,84.94,85.45,12800.0,79.2946,79.8174,79.2946,79.7707,12800.0
2020-03-05 14:40:00,85.53,85.63,85.28,85.5,18845.0,79.8454,79.9388,79.612,79.8174,18845.0
2020-03-05 14:50:00,85.51,85.56,85.19,85.33,14181.0,79.8267,79.8734,79.528,79.6587,14181.0
2020-03-05 15:00:00,85.29,85.38,85.17,85.35,14760.0,79.6214,79.7054,79.5093,79.6774,14760.0
2020-03-05 15:10:00,85.36,85.38,84.89,84.96,32963.0,79.6867,79.7054,79.248,79.3133,32963.0
2020-03-05 15:20:00,84.95,85.08,84.79,84.95,37663.0,79.304,79.4253,79.1546,79.304,37663.0
2020-03-05 15:30:00,84.94,85.34,84.85,84.89,61155.0,79.2946,79.668,79.2106,79.248,61155.0
2020-03-05 15:40:00,84.94,84.98,84.53,84.65,62263.0,79.2946,79.332,78.9119,79.0239,62263.0
2020-03-05 15:50:00,84.69,85.09,84.64,84.77,153583.0,79.0612,79.4347,79.0146,79.1359,153583.0
2020-03-06 09:30:00,82.36,83.96,81.77,82.95,88669.0,76.8861,78.3798,76.3353,77.4369,88669.0
2020-03-06 09:40:00,82.88,83.18,81.78,82.03,39245.0,77.3715,77.6516,76.3447,76.578,39245.0
2020-03-06 09:50:00,81.91,82.14,81.29,81.68,74597.0,76.466,76.6807,75.8872,76.2513,74597.0
2020-03-06 10:00:00,81.75,82.31,81.5,81.5,76997.0,76.3167,76.8394,76.0833,76.0833,76997.0
2020-03-06 10:10:00,81.6,82.33,81.34,82.17,22922.0,76.1766,76.8581,75.9339,76.7087,22922.0
2020-03-06 10:20:00,82.25,83.54,82.22,83.32,16115.0,76.7834,77.9877,76.7554,77.7823,16115.0
2020-03-06 10:30:00,83.36,83.69,82.74,83.41,21480.0,77.8196,78.1277,77.2409,77.8663,21480.0
2020-03-06 10:40:00,83.48,83.6,83.13,83.49,14455.0,77.9317,78.0437,77.6049,77.941,14455.0
2020-03-06 10:50:00,83.51,83.66,83.11,83.42,11588.0,77.9597,78.0997,77.5863,77.8757,11588.0
2020-03-06 11:00:00,83.43,83.68,82.81,82.94,13275.0,77.885,78.1184,77.3062,77.4276,13275.0
2020-03-06 11:10:00,82.89,82.95,82.3,82.3,18654.0,77.3809,77.4369,76.8301,76.8301,18654.0
2020-03-06 11:20:00,82.33,82.36,81.8,81.92,30392.0,76.8581,76.8861,76.3633,76.4754,30392.0
2020-03-06 11:30:00,81.96,82.16,81.78,82.07,17079.0,76.5127,76.6994,76.3447,76.6154,17079.0
2020-03-06 11:40:00,82.07,82.16,81.72,81.88,14246.0,76.6154,76.6994,76.2886,76.438,14246.0
2020-03-06 11:50:00,81.89,82.24,81.76,81.93,14285.0,76.4473,76.7741,76.326,76.4847,14285.0
2020-03-06 12:00:00,81.96,81.96,81.41,81.46,12255.0,76.5127,76.5127,75.9992,76.0459,12255.0
2020-03-06 12:10:00,81.4,81.62,81.17,81.17,15237.0,75.9899,76.1953,75.7752,75.7752,15237.0
2020-03-06 12:20:00,81.21,81.55,81.18,81.27,10905.0,75.8125,76.1299,75.7845,75.8686,10905.0
2020-03-06 12:30:00,81.3,82.14,81.17,81.94,10563.0,75.8966,76.6807,75.7752,76.494,10563.0
2020-03-06 12:40:00,81.88,82.26,81.86,82.08,10848.0,76.438,76.7928,76.4193,76.6247,10848.0
2020-03-06 12:50:00,82.09,82.14,81.89,82.11,11773.0,76.6341,76.6807,76.4473,76.6527,11773.0
2020-03-06 13:00:00,82.07,82.36,82.02,82.06,11891.0,76.6154,76.8861,76.5687,76.606,11891.0
2020-03-06 13:10:00,82.11,82.18,81.81,81.85,9121.0,76.6527,76.7181,76.3727,76.41,9121.0
2020-03-06 13:20:00,81.85,82.27,81.76,81.76,11425.0,76.41,76.8021,76.326,76.326,11425.0
2020-03-06 13:30:00,81.86,81.89,81.42,81.7,14291.0,76.4193,76.4473,76.0086,76.27,14291.0
2020-03-06 13:40:00,81.74,81.79,81.44,81.45,14606.0,76.3073,76.354,76.0273,76.0366,14606.0
2020-03-06 13:50:00,81.47,81.56,81.1,81.19,19031.0,76.0553,76.1393,75.7099,75.7939,19031.0
2020-03-06 14:00:00,81.16,81.16,80.78,80.83,37608.0,75.7659,75.7659,75.4111,75.4578,37608.0
2020-03-06 14:10:00,80.8,81.12,80.64,81.09,12894.0,75.4298,75.7285,75.2804,75.7005,12894.0
2020-03-06 14:20:00,81.09,81.63,81.0,81.42,10799.0,75.7005,76.2046,75.6165,76.0086,10799.0
2020-03-06 14:30:00,81.38,81.44,80.96,80.98,10946.0,75.9712,76.0273,75.5792,75.5978,10946.0
2020-03-06 14:40:00,81.02,81.32,80.92,81.0,14532.0,75.6352,75.9152,75.5418,75.6165,14532.0
2020-03-06 14:50:00,80.95,81.22,80.92,81.05,14596.0,75.5698,75.8219,75.5418,75.6632,14596.0
2020-03-06 15:00:00,81.08,81.15,80.83,80.84,12609.0,75.6912,75.7565,75.4578,75.4671,12609.0
2020-03-06 15:10:00,80.9,81.77,80.86,81.76,19155.0,75.5231,76.3353,75.4858,76.326,19155.0
2020-03-06 15:20:00,81.79,81.82,81.47,81.56,18966.0,76.354,76.382,76.0553,76.1393,18966.0
2020-03-06 15:30:00,81.5,82.3,81.44,81.62,38114.0,76.0833,76.8301,76.0273,76.1953,38114.0
2020-03-06 15:40:00,81.74,82.47,81.67,82.36,33605.0,76.3073,76.9888,76.242,76.8861,33605.0
2020-03-06 15:50:00,82.35,83.26,82.27,82.63,90589.0,76.8768,77.7263,76.8021,77.1382,90589.0
2020-03-09 09:30:00,75.5,75.57,74.27,74.85,1000.0,70.482,70.5474,69.3338,69.8752,1000.0
2020-03-09 09:40:00,74.85,74.85,74.85,74.85,0.0,69.8752,69.8752,69.8752,69.8752,0.0
2020-03-09 09:50:00,72.5,74.26,69.59,71.86,211304.0,67.6814,69.3245,64.9648,67.084,211304.0
2020-03-09 10:00:00,71.73,74.04,71.73,73.52,133862.0,66.9626,69.1191,66.9626,68.6336,133862.0
2020-03-09 10:10:00,73.41,74.38,73.4,74.18,116172.0,68.531,69.4365,68.5216,69.2498,116172.0
2020-03-09 10:20:00,74.23,74.73,73.77,73.85,61660.0,69.2965,69.7632,68.867,68.9417,61660.0
2020-03-09 10:30:00,73.85,74.78,73.77,74.28,65073.0,68.9417,69.8099,68.867,69.3431,65073.0
2020-03-09 10:40:00,74.33,74.62,74.12,74.36,43299.0,69.3898,69.6605,69.1938,69.4178,43299.0
2020-03-09 10:50:00,74.27,74.75,73.98,74.47,73777.0,69.3338,69.7819,69.0631,69.5205,73777.0
2020-03-09 11:00:00,74.44,74.91,74.07,74.39,38935.0,69.4925,69.9313,69.1471,69.4458,38935.0
2020-03-09 11:10:00,74.47,74.84,74.35,74.72,44521.0,69.5205,69.8659,69.4085,69.7539,44521.0
2020-03-09 11:20:00,74.68,75.58,74.54,75.27,48354.0,69.7165,70.5567,69.5858,70.2673,48354.0
2020-03-09 11:30:00,75.19,75.82,74.9,75.69,35710.0,70.1926,70.7808,69.9219,70.6594,35710.0
2020-03-09 11:40:00,75.56,76.32,75.49,76.24,65763.0,70.5381,71.2475,70.4727,71.1729,65763.0
2020-03-09 11:50:00,76.21,76.35,75.73,75.87,25227.0,71.1449,71.2756,70.6968,70.8275,25227.0
2020-03-09 12:00:00,75.91,76.25,75.67,76.19,36873.0,70.8648,71.1822,70.6407,71.1262,36873.0
2020-03-09 12:10:00,76.17,76.28,75.24,75.24,30678.0,71.1075,71.2102,70.2393,70.2393,30678.0
2020-03-09 12:20:00,75.22,75.51,74.61,74.62,27443.0,70.2207,70.4914,69.6512,69.6605,27443.0
2020-03-09 12:30:00,74.62,74.62,74.01,74.22,31731.0,69.6605,69.6605,69.0911,69.2871,31731.0
2020-03-09 12:40:00,74.2,74.24,73.86,74.03,36924.0,69.2684,69.3058,68.951,69.1097,36924.0
2020-03-09 12:50:00,74.03,74.26,73.93,74.01,16197.0,69.1097,69.3245,69.0164,69.0911,16197.0
2020-03-09 13:00:00,73.99,74.62,73.96,74.53,24374.0,69.0724,69.6605,69.0444,69.5765,24374.0
2020-03-09 13:10:00,74.53,75.06,74.5,74.92,31110.0,69.5765,70.0713,69.5485,69.9406,31110.0
2020-03-09 13:20:00,74.92,74.92,74.38,74.44,25257.0,69.9406,69.9406,69.4365,69.4925,25257.0
2020-03-09 13:30:00,74.39,74.4,74.09,74.09,27762.0,69.4458,69.4552,69.1658,69.1658,27762.0
2020-03-09 13:40:00,74.03,74.18,73.77,73.83,32361.0,69.1097,69.2498,68.867,68.923,32361.0
2020-03-09 13:50:00,73.82,73.98,73.59,73.67,28260.0,68.9137,69.0631,68.699,68.7737,28260.0
2020-03-09 14:00:00,73.69,73.71,73.09,73.17,21584.0,68.7923,68.811,68.2322,68.3069,21584.0
2020-03-09 14:10:00,73.09,73.54,72.9,73.29,49180.0,68.2322,68.6523,68.0548,68.4189,49180.0
2020-03-09 14:20:00,73.26,73.3,72.57,72.68,22688.0,68.3909,68.4283,67.7468,67.8495,22688.0
2020-03-09 14:30:00,72.67,72.77,72.29,72.68,37575.0,67.8401,67.9335,67.4854,67.8495,37575.0
2020-03-09 14:40:00,72.72,72.97,72.31,72.56,29131.0,67.8868,68.1202,67.5041,67.7374,29131.0
2020-03-09 14:50:00,72.52,73.57,72.52,73.2,42056.0,67.7001,68.6803,67.7001,68.3349,42056.0
2020-03-09 15:00:00,73.12,73.49,72.76,73.08,30217.0,68.2602,68.6056,67.9242,68.2229,30217.0
2020-03-09 15:10:00,73.01,73.15,72.67,72.92,43228.0,68.1575,68.2882,67.8401,68.0735,43228.0
2020-03-09 15:20:00,72.88,73.84,72.71,73.47,43044.0,68.0362,68.9324,67.8775,68.587,43044.0
2020-03-09 15:30:00,73.49,73.95,73.21,73.71,59323.0,68.6056,69.0351,68.3442,68.811,59323.0
2020-03-09 15:40:00,73.73,73.89,73.23,73.47,113737.0,68.8297,68.979,68.3629,68.587,113737.0
2020-03-09 15:50:00,73.48,73.77,72.93,72.95,206617.0,68.5963,68.867,68.0829,68.1015,206617.0
2020-03-10 09:30:00,77.11,77.63,75.1,75.19,85553.0,71.985,72.4705,70.1086,70.1926,85553.0
2020-03-10 09:40:00,75.16,75.24,74.0,74.32,52617.0,70.1646,70.2393,69.0817,69.3805,52617.0
2020-03-10 09:50:00,74.35,75.93,74.15,75.72,48930.0,69.4085,70.8835,69.2218,70.6874,48930.0
2020-03-10 10:00:00,75.72,77.31,75.56,77.01,44665.0,70.6874,72.1717,70.5381,71.8917,44665.0
2020-03-10 10:10:00,77.04,77.16,76.55,76.75,39752.0,71.9197,72.0317,71.4623,71.649,39752.0
2020-03-10 10:20:00,76.76,77.09,76.44,76.45,29725.0,71.6583,71.9664,71.3596,71.3689,29725.0
2020-03-10 10:30:00,76.45,76.52,76.28,76.48,40651.0,71.3689,71.4343,71.2102,71.3969,40651.0
2020-03-10 10:40:00,76.48,76.51,75.8,75.97,42930.0,71.3969,71.4249,70.7621,70.9208,42930.0
2020-03-10 10:50:00,76.01,76.1,75.5,75.5,54417.0,70.9581,71.0422,70.482,70.482,54417.0
2020-03-10 11:00:00,75.49,76.02,75.38,75.99,30526.0,70.4727,70.9675,70.37,70.9395,30526.0
2020-03-10 11:10:00,76.02,76.07,74.91,74.91,31715.0,70.9675,71.0142,69.9313,69.9313,31715.0
2020-03-10 11:20:00,74.95,74.98,74.18,74.27,36642.0,69.9686,69.9966,69.2498,69.3338,36642.0
2020-03-10 11:30:00,74.3,74.33,73.8,74.0,47184.0,69.3618,69.3898,68.895,69.0817,47184.0
2020-03-10 11:40:00,74.04,74.91,73.91,74.51,49815.0,69.1191,69.9313,68.9977,69.5578,49815.0
2020-03-10 11:50:00,74.56,74.56,73.7,73.7,23407.0,69.6045,69.6045,68.8017,68.8017,23407.0
2020-03-10 12:00:00,73.65,74.1,73.65,73.93,29372.0,68.755,69.1751,68.755,69.0164,29372.0
2020-03-10 12:10:00,73.97,74.72,73.91,74.66,16987.0,69.0537,69.7539,68.9977,69.6979,16987.0
2020-03-10 12:20:00,74.65,74.72,74.09,74.17,10781.0,69.6885,69.7539,69.1658,69.2404,10781.0
2020-03-10 12:30:00,74.12,74.2,73.62,73.86,21750.0,69.1938,69.2684,68.727,68.951,21750.0
2020-03-10 12:40:00,73.82,74.09,73.63,73.85,10717.0,68.9137,69.1658,68.7363,68.9417,10717.0
2020-03-10 12:50:00,73.79,74.11,73.71,73.94,13268.0,68.8857,69.1844,68.811,69.0257,13268.0
2020-03-10 13:00:00,73.93,74.09,73.51,74.03,16479.0,69.0164,69.1658,68.6243,69.1097,16479.0
2020-03-10 13:10:00,74.01,74.16,73.76,73.91,20374.0,69.0911,69.2311,68.8577,68.9977,20374.0
2020-03-10 13:20:00,73.9,73.95,73.53,73.95,36879.0,68.9884,69.0351,68.643,69.0351,36879.0
2020-03-10 13:30:00,74.12,74.35,74.06,74.22,67133.0,69.1938,69.4085,69.1378,69.2871,67133.0
2020-03-10 13:40:00,74.2,74.24,73.54,73.61,13073.0,69.2684,69.3058,68.6523,68.7177,13073.0
2020-03-10 13:50:00,73.61,73.65,72.76,72.83,50059.0,68.7177,68.755,67.9242,67.9895,50059.0
2020-03-10 14:00:00,72.84,72.87,72.22,72.7,58266.0,67.9988,68.0268,67.42,67.8681,58266.0
2020-03-10 14:10:00,72.75,72.96,72.62,72.9,93308.0,67.9148,68.1109,67.7935,68.0548,93308.0
2020-03-10 14:20:00,72.9,73.62,72.66,73.45,108830.0,68.0548,68.727,67.8308,68.5683,108830.0
2020-03-10 14:30:00,73.5,74.67,73.4,74.47,21751.0,68.615,69.7072,68.5216,69.5205,21751.0
2020-03-10 14:40:00,74.55,75.49,74.54,75.27,33062.0,69.5952,70.4727,69.5858,70.2673,33062.0
2020-03-10 14:50:00,75.3,75.34,74.5,74.61,50517.0,70.2953,70.3327,69.5485,69.6512,50517.0
2020-03-10 15:00:00,74.75,75.59,74.73,75.46,30408.0,69.7819,70.5661,69.7632,70.4447,30408.0
2020-03-10 15:10:00,75.43,75.58,74.4,75.46,110564.0,70.4167,70.5567,69.4552,70.4447,110564.0
2020-03-10 15:20:00,75.43,75.49,74.95,75.12,230844.0,70.4167,70.4727,69.9686,70.1273,230844.0
2020-03-10 15:30:00,75.12,75.21,74.81,74.92,98783.0,70.1273,70.2113,69.8379,69.9406,98783.0
2020-03-10 15:40:00,74.94,75.25,74.94,75.15,105023.0,69.9593,70.2487,69.9593,70.1553,105023.0
2020-03-10 15:50:00,75.13,75.32,74.89,75.2,225635.0,70.1366,70.314,69.9126,70.202,225635.0
2020-03-11 09:30:00,73.38,73.38,72.15,72.2,68599.0,68.5029,68.5029,67.3547,67.4014,68599.0
2020-03-11 09:40:00,72.22,72.83,72.05,72.08,15420.0,67.42,67.9895,67.2613,67.2893,15420.0
2020-03-11 09:50:00,72.0,72.43,71.8,72.2,25821.0,67.2147,67.6161,67.028,67.4014,25821.0
2020-03-11 10:00:00,72.13,72.5,71.59,71.78,63506.0,67.336,67.6814,66.8319,67.0093,63506.0
2020-03-11 10:10:00,71.82,72.03,71.55,71.69,24964.0,67.0466,67.2427,66.7946,66.9253,24964.0
2020-03-11 10:20:00,71.76,71.81,71.1,71.15,25289.0,66.9906,67.0373,66.3745,66.4212,25289.0
2020-03-11 10:30:00,71.11,71.5,70.91,71.42,22740.0,66.3838,66.7479,66.1971,66.6732,22740.0
2020-03-11 10:40:00,71.4,71.67,70.89,70.89,42340.0,66.6545,66.9066,66.1784,66.1784,42340.0
2020-03-11 10:50:00,70.92,71.25,70.55,71.14,28227.0,66.2064,66.5145,65.861,66.4118,28227.0
2020-03-11 11:00:00,71.16,71.29,70.85,71.24,42881.0,66.4305,66.5519,66.1411,66.5052,42881.0
2020-03-11 11:10:00,71.29,71.41,70.52,70.61,24278.0,66.5519,66.6639,65.833,65.917,24278.0
2020-03-11 11:20:00,70.63,71.12,70.58,71.03,20517.0,65.9357,66.3932,65.889,66.3091,20517.0
2020-03-11 11:30:00,71.07,71.55,70.9,71.49,21422.0,66.3465,66.7946,66.1878,66.7386,21422.0
2020-03-11 11:40:00,71.47,71.5,70.9,71.23,21092.0,66.7199,66.7479,66.1878,66.4958,21092.0
2020-03-11 11:50:00,71.21,71.35,70.9,71.05,17453.0,66.4772,66.6079,66.1878,66.3278,17453.0
2020-03-11 12:00:00,71.11,71.47,70.82,71.37,17039.0,66.3838,66.7199,66.1131,66.6265,17039.0
2020-03-11 12:10:00,71.41,72.01,71.39,71.86,14550.0,66.6639,67.224,66.6452,67.084,14550.0
2020-03-11 12:20:00,71.86,72.0,71.3,71.42,30988.0,67.084,67.2147,66.5612,66.6732,30988.0
2020-03-11 12:30:00,71.44,71.48,70.93,71.01,18290.0,66.6919,66.7292,66.2158,66.2905,18290.0
2020-03-11 12:40:00,71.03,71.12,70.52,70.8,46819.0,66.3091,66.3932,65.833,66.0944,46819.0
2020-03-11 12:50:00,70.84,71.32,70.83,71.16,24032.0,66.1318,66.5799,66.1224,66.4305,24032.0
2020-03-11 13:00:00,71.15,71.15,70.62,70.67,14996.0,66.4212,66.4212,65.9264,65.9731,14996.0
2020-03-11 13:10:00,70.64,70.9,70.53,70.53,25165.0,65.9451,66.1878,65.8424,65.8424,25165.0
2020-03-11 13:20:00,70.53,70.96,70.52,70.84,34252.0,65.8424,66.2438,65.833,66.1318,34252.0
2020-03-11 13:30:00,70.89,70.96,70.47,70.47,23447.0,66.1784,66.2438,65.7864,65.7864,23447.0
2020-03-11 13:40:00,70.43,70.62,70.24,70.55,27070.0,65.749,65.9264,65.5716,65.861,27070.0
2020-03-11 13:50:00,70.47,70.79,70.26,70.61,21555.0,65.7864,66.0851,65.5903,65.917,21555.0
2020-03-11 14:00:00,70.66,70.67,70.12,70.13,14938.0,65.9637,65.9731,65.4596,65.469,14938.0
2020-03-11 14:10:00,70.12,70.32,69.97,70.1,18790.0,65.4596,65.6463,65.3196,65.4409,18790.0
2020-03-11 14:20:00,70.13,70.18,69.92,70.13,25486.0,65.469,65.5156,65.2729,65.469,25486.0
2020-03-11 14:30:00,70.16,70.59,70.11,70.54,28491.0,65.497,65.8984,65.4503,65.8517,28491.0
2020-03-11 14:40:00,70.71,70.86,70.44,70.48,31291.0,66.0104,66.1504,65.7583,65.7957,31291.0
2020-03-11 14:50:00,70.47,70.68,70.32,70.34,27981.0,65.7864,65.9824,65.6463,65.665,27981.0
2020-03-11 15:00:00,70.41,70.5,69.53,69.53,44654.0,65.7303,65.8144,64.9088,64.9088,44654.0
2020-03-11 15:10:00,69.58,69.81,69.31,69.5,48347.0,64.9555,65.1702,64.7035,64.8808,48347.0
2020-03-11 15:20:00,69.49,69.54,69.06,69.51,53875.0,64.8715,64.9182,64.4701,64.8902,53875.0
2020-03-11 15:30:00,69.45,70.42,69.38,70.25,62800.0,64.8341,65.7397,64.7688,65.581,62800.0
2020-03-11 15:40:00,70.26,70.55,70.02,70.27,89708.0,65.5903,65.861,65.3663,65.5996,89708.0
2020-03-11 15:50:00,70.25,70.43,69.4,70.03,213234.0,65.581,65.749,64.7875,65.3756,213234.0
2020-03-12 09:30:00,63.97,64.18,63.01,63.01,6700.0,60.0732,60.2704,59.1717,59.1717,6700.0
2020-03-12 09:40:00,63.01,63.01,63.01,63.01,0.0,59.1717,59.1717,59.1717,59.1717,0.0
2020-03-12 09:50:00,63.01,63.01,63.01,63.01,0.0,59.1717,59.1717,59.1717,59.1717,0.0
2020-03-12 10:00:00,60.66,64.0,60.56,63.29,167076.0,56.9649,60.1014,56.8709,59.4346,167076.0
2020-03-12 10:10:00,63.29,63.95,62.87,63.58,75198.0,59.4346,60.0544,59.0402,59.707,75198.0
2020-03-12 10:20:00,63.66,64.28,63.52,64.0,155946.0,59.7821,60.3643,59.6506,60.1014,155946.0
2020-03-12 10:30:00,63.99,65.5,63.88,64.89,57949.0,60.092,61.51,59.9887,60.9372,57949.0
2020-03-12 10:40:00,64.95,65.11,64.05,64.41,28744.0,60.9935,61.1438,60.1484,60.4864,28744.0
2020-03-12 10:50:00,64.39,65.25,64.2,64.79,111737.0,60.4676,61.2753,60.2892,60.8433,111737.0
2020-03-12 11:00:00,64.76,64.78,63.81,63.97,115196.0,60.8151,60.8339,59.923,60.0732,115196.0
2020-03-12 11:10:00,63.97,64.25,63.47,63.56,81734.0,60.0732,60.3362,59.6037,59.6882,81734.0
2020-03-12 11:20:00,63.42,64.3,63.41,64.28,94493.0,59.5567,60.3831,59.5473,60.3643,94493.0
2020-03-12 11:30:00,64.33,64.7,64.11,64.22,51403.0,60.4113,60.7588,60.2047,60.308,51403.0
2020-03-12 11:40:00,64.25,64.29,63.53,63.53,51010.0,60.3362,60.3737,59.66,59.66,51010.0
2020-03-12 11:50:00,63.54,63.6,63.06,63.56,70677.0,59.6694,59.7258,59.2187,59.6882,70677.0
2020-03-12 12:00:00,63.53,63.77,63.41,63.51,51731.0,59.66,59.8854,59.5473,59.6412,51731.0
2020-03-12 12:10:00,63.5,63.68,63.04,63.58,43038.0,59.6319,59.8009,59.1999,59.707,43038.0
2020-03-12 12:20:00,63.55,64.35,63.52,64.29,33315.0,59.6788,60.4301,59.6506,60.3737,33315.0
2020-03-12 12:30:00,64.25,64.27,63.89,64.12,21776.0,60.3362,60.355,59.9981,60.2141,21776.0
2020-03-12 12:40:00,64.13,64.2,63.63,64.08,36455.0,60.2235,60.2892,59.7539,60.1765,36455.0
2020-03-12 12:50:00,64.06,66.77,64.01,66.77,29593.0,60.1577,62.7027,60.1108,62.7027,29593.0
2020-03-12 13:00:00,66.63,68.56,66.37,68.34,40909.0,62.5712,64.3836,62.327,64.177,40909.0
2020-03-12 13:10:00,68.45,68.53,66.78,66.88,41104.0,64.2803,64.3555,62.7121,62.806,41104.0
2020-03-12 13:20:00,66.87,67.0,66.28,66.75,34386.0,62.7966,62.9187,62.2425,62.6839,34386.0
2020-03-12 13:30:00,66.82,66.82,65.27,65.33,32003.0,62.7496,62.7496,61.294,61.3504,32003.0
2020-03-12 13:40:00,65.24,65.3,64.67,64.99,32513.0,61.2659,61.3222,60.7306,61.0311,32513.0
2020-03-12 13:50:00,65.0,65.26,64.4,64.83,24200.0,61.0405,61.2846,60.477,60.8808,24200.0
2020-03-12 14:00:00,64.86,65.04,64.49,64.86,39635.0,60.909,61.078,60.5615,60.909,39635.0
2020-03-12 14:10:00,65.03,65.16,64.88,64.95,16447.0,61.0687,61.1907,60.9278,60.9935,16447.0
2020-03-12 14:20:00,64.99,64.99,64.55,64.79,14383.0,61.0311,61.0311,60.6179,60.8433,14383.0
2020-03-12 14:30:00,64.76,64.76,64.51,64.59,22622.0,60.8151,60.8151,60.5803,60.6555,22622.0
2020-03-12 14:40:00,64.67,65.38,64.61,65.38,29995.0,60.7306,61.3973,60.6742,61.3973,29995.0
2020-03-12 14:50:00,65.43,65.67,64.99,64.99,43484.0,61.4443,61.6697,61.0311,61.0311,43484.0
2020-03-12 15:00:00,65.02,65.66,64.85,65.62,55998.0,61.0593,61.6603,60.8996,61.6227,55998.0
2020-03-12 15:10:00,65.62,66.12,65.49,65.71,42950.0,61.6227,62.0923,61.5006,61.7072,42950.0
2020-03-12 15:20:00,65.72,65.9,65.59,65.6,38699.0,61.7166,61.8857,61.5945,61.6039,38699.0
2020-03-12 15:30:00,65.58,66.0,65.58,65.98,60380.0,61.5852,61.9796,61.5852,61.9608,60380.0
2020-03-12 15:40:00,65.98,66.0,65.54,65.93,98035.0,61.9608,61.9796,61.5476,61.9138,98035.0
2020-03-12 15:50:00,65.96,66.27,64.78,64.78,155521.0,61.942,62.2331,60.8339,60.8339,155521.0
2020-03-13 09:30:00,69.46,69.78,66.7,66.87,85839.0,65.2288,65.5293,62.6369,62.7966,85839.0
2020-03-13 09:40:00,66.63,67.66,66.48,67.45,38306.0,62.5712,63.5384,62.4303,63.3412,38306.0
2020-03-13 09:50:00,67.34,67.43,66.07,66.09,35718.0,63.2379,63.3225,62.0453,62.0641,35718.0
2020-03-13 10:00:00,66.11,66.57,66.0,66.15,64004.0,62.0829,62.5148,61.9796,62.1204,64004.0
2020-03-13 10:10:00,66.19,66.79,65.72,66.7,40584.0,62.158,62.7214,61.7166,62.6369,40584.0
2020-03-13 10:20:00,66.69,67.25,66.6,66.61,30032.0,62.6275,63.1534,62.543,62.5524,30032.0
2020-03-13 10:30:00,66.67,66.74,65.77,65.84,17638.0,62.6088,62.6745,61.7636,61.8293,17638.0
2020-03-13 10:40:00,65.88,66.14,65.76,65.8,23407.0,61.8669,62.111,61.7542,61.7917,23407.0
2020-03-13 10:50:00,65.81,65.86,64.91,64.95,21764.0,61.8011,61.8481,60.956,60.9935,21764.0
2020-03-13 11:00:00,64.92,65.43,64.91,65.17,33543.0,60.9654,61.4443,60.956,61.2001,33543.0
2020-03-13 11:10:00,65.1,65.27,64.71,64.9,23554.0,61.1344,61.294,60.7681,60.9466,23554.0
2020-03-13 11:20:00,64.9,65.05,63.92,63.92,19029.0,60.9466,61.0874,60.0263,60.0263,19029.0
2020-03-13 11:30:00,63.97,64.06,63.01,63.01,30650.0,60.0732,60.1577,59.1717,59.1717,30650.0
2020-03-13 11:40:00,63.01,63.01,62.17,62.17,38225.0,59.1717,59.1717,58.3829,58.3829,38225.0
2020-03-13 11:50:00,62.17,63.01,62.12,62.69,33277.0,58.3829,59.1717,58.3359,58.8712,33277.0
2020-03-13 12:00:00,62.82,63.0,62.53,62.92,33005.0,58.9933,59.1623,58.7209,59.0872,33005.0
2020-03-13 12:10:00,62.91,63.45,62.91,63.35,56792.0,59.0778,59.5849,59.0778,59.491,56792.0
2020-03-13 12:20:00,63.36,63.47,63.05,63.22,64371.0,59.5004,59.6037,59.2093,59.3689,64371.0
2020-03-13 12:30:00,63.22,64.16,63.2,64.03,20303.0,59.3689,60.2517,59.3501,60.1296,20303.0
2020-03-13 12:40:00,64.05,64.66,64.05,64.53,27706.0,60.1484,60.7212,60.1484,60.5991,27706.0
2020-03-13 12:50:00,64.58,64.66,64.2,64.22,17894.0,60.6461,60.7212,60.2892,60.308,17894.0
2020-03-13 13:00:00,64.16,64.4,63.81,63.95,34655.0,60.2517,60.477,59.923,60.0544,34655.0
2020-03-13 13:10:00,63.9,64.44,63.85,64.36,27533.0,60.0075,60.5146,59.9605,60.4395,27533.0
2020-03-13 13:20:00,64.38,64.98,64.3,64.87,25289.0,60.4583,61.0217,60.3831,60.9184,25289.0
2020-03-13 13:30:00,64.96,65.23,64.64,64.8,20271.0,61.0029,61.2565,60.7024,60.8527,20271.0
2020-03-13 13:40:00,64.8,65.53,64.8,65.53,19752.0,60.8527,61.5382,60.8527,61.5382,19752.0
2020-03-13 13:50:00,65.59,65.72,65.29,65.34,27955.0,61.5945,61.7166,61.3128,61.3598,27955.0
2020-03-13 14:00:00,65.32,65.32,64.06,64.21,22975.0,61.341,61.341,60.1577,60.2986,22975.0
2020-03-13 14:10:00,64.24,64.5,64.17,64.26,29122.0,60.3268,60.5709,60.261,60.3456,29122.0
2020-03-13 14:20:00,64.26,64.32,63.89,63.92,28839.0,60.3456,60.4019,59.9981,60.0263,28839.0
2020-03-13 14:30:00,63.92,64.1,63.6,63.66,22990.0,60.0263,60.1953,59.7258,59.7821,22990.0
2020-03-13 14:40:00,63.66,64.5,63.56,64.05,37611.0,59.7821,60.5709,59.6882,60.1484,37611.0
2020-03-13 14:50:00,64.05,64.49,64.0,64.38,20537.0,60.1484,60.5615,60.1014,60.4583,20537.0
2020-03-13 15:00:00,64.42,64.98,64.01,64.07,46998.0,60.4958,61.0217,60.1108,60.1671,46998.0
2020-03-13 15:10:00,64.05,64.14,63.4,63.77,64112.0,60.1484,60.2329,59.5379,59.8854,64112.0
2020-03-13 15:20:00,63.82,64.04,63.63,64.01,36585.0,59.9324,60.139,59.7539,60.1108,36585.0
2020-03-13 15:30:00,64.01,64.57,63.53,64.51,81647.0,60.1108,60.6367,59.66,60.5803,81647.0
2020-03-13 15:40:00,64.6,65.9,64.36,65.57,78056.0,60.6648,61.8857,60.4395,61.5758,78056.0
2020-03-13 15:50:00,65.59,68.04,65.59,68.02,170056.0,61.5945,63.8953,61.5945,63.8765,170056.0
2020-03-16 09:30:00,61.0,61.0,61.0,61.0,0.0,57.2841,57.2841,57.2841,57.2841,0.0
2020-03-16 09:40:00,61.0,61.0,61.0,61.0,0.0,57.2841,57.2841,57.2841,57.2841,0.0
2020-03-16 09:50:00,61.34,61.34,60.05,61.05,74791.0,57.6034,57.6034,56.392,57.3311,74791.0
2020-03-16 10:00:00,61.21,61.63,60.73,61.51,71947.0,57.4814,57.8758,57.0306,57.7631,71947.0
2020-03-16 10:10:00,61.59,62.54,61.59,62.54,42354.0,57.8382,58.7303,57.8382,58.7303,42354.0
2020-03-16 10:20:00,62.62,62.69,62.07,62.36,72708.0,58.8055,58.8712,58.289,58.5613,72708.0
2020-03-16 10:30:00,62.37,62.91,61.92,62.54,50767.0,58.5707,59.0778,58.1481,58.7303,50767.0
2020-03-16 10:40:00,62.54,63.03,62.54,62.67,18073.0,58.7303,59.1905,58.7303,58.8524,18073.0
2020-03-16 10:50:00,62.58,62.68,61.61,61.85,46747.0,58.7679,58.8618,57.857,58.0824,46747.0
2020-03-16 11:00:00,61.75,62.17,61.32,62.17,49601.0,57.9885,58.3829,57.5847,58.3829,49601.0
2020-03-16 11:10:00,62.17,62.68,61.94,62.68,27386.0,58.3829,58.8618,58.1669,58.8618,27386.0
2020-03-16 11:20:00,62.72,62.96,62.07,62.29,16755.0,58.8994,59.1248,58.289,58.4956,16755.0
2020-03-16 11:30:00,62.3,62.73,62.04,62.43,25757.0,58.505,58.9088,58.2608,58.627,25757.0
2020-03-16 11:40:00,62.37,62.39,61.37,61.53,20039.0,58.5707,58.5895,57.6316,57.7819,20039.0
2020-03-16 11:50:00,61.63,62.33,61.61,62.33,16146.0,57.8758,58.5331,57.857,58.5331,16146.0
2020-03-16 12:00:00,62.36,62.58,62.07,62.16,15465.0,58.5613,58.7679,58.289,58.3735,15465.0
2020-03-16 12:10:00,62.14,62.14,61.32,61.33,23348.0,58.3547,58.3547,57.5847,57.594,23348.0
2020-03-16 12:20:00,61.3,61.76,61.15,61.4,22537.0,57.5659,57.9978,57.425,57.6598,22537.0
2020-03-16 12:30:00,61.36,61.76,61.25,61.48,15261.0,57.6222,57.9978,57.5189,57.7349,15261.0
2020-03-16 12:40:00,61.48,61.76,60.97,61.06,154427.0,57.7349,57.9978,57.256,57.3405,154427.0
2020-03-16 12:50:00,61.06,61.37,60.84,61.33,96682.0,57.3405,57.6316,57.1339,57.594,96682.0
2020-03-16 13:00:00,61.29,61.52,61.12,61.12,31656.0,57.5565,57.7725,57.3968,57.3968,31656.0
2020-03-16 13:10:00,61.16,61.82,61.11,61.21,21347.0,57.4344,58.0542,57.3874,57.4814,21347.0
2020-03-16 13:20:00,61.21,61.57,61.1,61.38,17161.0,57.4814,57.8194,57.3781,57.641,17161.0
2020-03-16 13:30:00,61.3,61.5,60.8,61.35,46039.0,57.5659,57.7537,57.0963,57.6128,46039.0
2020-03-16 13:40:00,61.36,61.68,61.14,61.43,27254.0,57.6222,57.9227,57.4156,57.688,27254.0
2020-03-16 13:50:00,61.54,61.64,61.34,61.42,37868.0,57.7913,57.8852,57.6034,57.6786,37868.0
2020-03-16 14:00:00,61.4,61.4,61.01,61.15,31081.0,57.6598,57.6598,57.2935,57.425,31081.0
2020-03-16 14:10:00,61.17,61.24,60.1,60.2,107670.0,57.4438,57.5095,56.439,56.5329,107670.0
2020-03-16 14:20:00,60.21,60.34,59.64,60.0,35770.0,56.5423,56.6643,56.007,56.3451,35770.0
2020-03-16 14:30:00,60.07,60.8,59.96,60.41,37742.0,56.4108,57.0963,56.3075,56.7301,37742.0
2020-03-16 14:40:00,60.41,60.41,59.84,59.85,20667.0,56.7301,56.7301,56.1948,56.2042,20667.0
2020-03-16 14:50:00,59.97,60.55,59.79,60.4,25929.0,56.3169,56.8616,56.1479,56.7207,25929.0
2020-03-16 15:00:00,60.44,60.8,59.41,59.77,52346.0,56.7583,57.0963,55.791,56.1291,52346.0
2020-03-16 15:10:00,59.77,60.03,59.5,59.73,40819.0,56.1291,56.3732,55.8755,56.0915,40819.0
2020-03-16 15:20:00,59.77,59.9,59.5,59.55,41741.0,56.1291,56.2512,55.8755,55.9225,41741.0
2020-03-16 15:30:00,59.51,59.81,59.17,59.78,62355.0,55.8849,56.1666,55.5656,56.1385,62355.0
2020-03-16 15:40:00,59.81,60.65,59.47,60.07,86116.0,56.1666,56.9555,55.8473,56.4108,86116.0
2020-03-16 15:50:00,60.02,60.02,58.93,58.93,159510.0,56.3638,56.3638,55.3402,55.3402,159510.0
2020-03-17 09:30:00,60.29,60.7,58.53,58.57,60882.0,56.6174,57.0024,54.9646,55.0022,60882.0
2020-03-17 09:40:00,58.54,59.59,58.32,58.44,75203.0,54.974,55.96,54.7674,54.8801,75203.0
2020-03-17 09:50:00,58.49,58.68,57.63,57.63,49749.0,54.927,55.1055,54.1194,54.1194,49749.0
2020-03-17 10:00:00,57.66,59.42,57.31,58.98,137635.0,54.1476,55.8004,53.8189,55.3872,137635.0
2020-03-17 10:10:00,59.0,59.73,58.99,59.45,68783.0,55.406,56.0915,55.3966,55.8286,68783.0
2020-03-17 10:20:00,59.5,61.63,59.37,61.43,59801.0,55.8755,57.8758,55.7534,57.688,59801.0
2020-03-17 10:30:00,61.48,61.61,60.63,61.07,84534.0,57.7349,57.857,56.9367,57.3499,84534.0
2020-03-17 10:40:00,61.11,61.78,60.93,61.7,36185.0,57.3874,58.0166,57.2184,57.9415,36185.0
2020-03-17 10:50:00,61.69,62.06,61.09,61.99,41874.0,57.9321,58.2796,57.3687,58.2138,41874.0
2020-03-17 11:00:00,61.96,62.27,61.71,62.27,44998.0,58.1857,58.4768,57.9509,58.4768,44998.0
2020-03-17 11:10:00,62.27,63.43,62.16,63.4,32824.0,58.4768,59.5661,58.3735,59.5379,32824.0
2020-03-17 11:20:00,63.53,63.53,62.52,62.63,40862.0,59.66,59.66,58.7116,58.8149,40862.0
2020-03-17 11:30:00,62.55,62.91,61.4,61.49,27821.0,58.7397,59.0778,57.6598,57.7443,27821.0
2020-03-17 11:40:00,61.55,62.16,61.4,62.09,26568.0,57.8006,58.3735,57.6598,58.3077,26568.0
2020-03-17 11:50:00,62.03,62.97,61.98,62.82,23480.0,58.2514,59.1341,58.2044,58.9933,23480.0
2020-03-17 12:00:00,62.8,63.09,62.74,63.07,56612.0,58.9745,59.2468,58.9182,59.228,56612.0
2020-03-17 12:10:00,63.06,63.99,62.86,63.77,183060.0,59.2187,60.092,59.0308,59.8854,183060.0
2020-03-17 12:20:00,63.79,63.88,63.21,63.45,31623.0,59.9042,59.9887,59.3595,59.5849,31623.0
2020-03-17 12:30:00,63.43,63.64,62.38,62.4,37326.0,59.5661,59.7633,58.5801,58.5989,37326.0
2020-03-17 12:40:00,62.38,62.41,61.97,62.18,24626.0,58.5801,58.6083,58.1951,58.3923,24626.0
2020-03-17 12:50:00,62.16,62.16,61.87,62.14,30253.0,58.3735,58.3735,58.1011,58.3547,30253.0
2020-03-17 13:00:00,62.11,62.58,61.92,61.96,19384.0,58.3265,58.7679,58.1481,58.1857,19384.0
2020-03-17 13:10:00,61.96,62.32,61.76,62.16,31821.0,58.1857,58.5237,57.9978,58.3735,31821.0
2020-03-17 13:20:00,62.16,62.27,61.57,62.05,30841.0,58.3735,58.4768,57.8194,58.2702,30841.0
2020-03-17 13:30:00,62.12,62.39,61.87,62.11,34946.0,58.3359,58.5895,58.1011,58.3265,34946.0
2020-03-17 13:40:00,62.18,62.84,62.08,62.78,35447.0,58.3923,59.0121,58.2984,58.9557,35447.0
2020-03-17 13:50:00,62.71,63.2,62.64,63.06,29601.0,58.89,59.3501,58.8242,59.2187,29601.0
2020-03-17 14:00:00,63.08,64.73,63.08,64.71,37324.0,59.2374,60.7869,59.2374,60.7681,37324.0
2020-03-17 14:10:00,64.72,66.28,64.72,66.28,42678.0,60.7775,62.2425,60.7775,62.2425,42678.0
2020-03-17 14:20:00,66.3,67.61,65.98,67.61,79139.0,62.2613,63.4915,61.9608,63.4915,79139.0
2020-03-17 14:30:00,67.69,68.0,67.61,67.98,59290.0,63.5666,63.8577,63.4915,63.839,59290.0
2020-03-17 14:40:00,67.98,68.26,66.63,66.66,53346.0,63.839,64.1019,62.5712,62.5994,53346.0
2020-03-17 14:50:00,66.65,66.77,66.13,66.46,51400.0,62.59,62.7027,62.1016,62.4115,51400.0
2020-03-17 15:00:00,66.49,66.49,65.54,65.92,60290.0,62.4397,62.4397,61.5476,61.9044,60290.0
2020-03-17 15:10:00,65.98,66.2,64.45,65.03,100436.0,61.9608,62.1674,60.524,61.0687,100436.0
2020-03-17 15:20:00,65.03,65.42,64.63,64.91,58398.0,61.0687,61.4349,60.693,60.956,58398.0
2020-03-17 15:30:00,64.9,65.9,64.85,65.55,60338.0,60.9466,61.8857,60.8996,61.557,60338.0
2020-03-17 15:40:00,65.56,66.64,65.52,66.24,139508.0,61.5664,62.5806,61.5288,62.2049,139508.0
2020-03-17 15:50:00,66.3,67.13,66.16,67.06,253241.0,62.2613,63.0407,62.1298,62.975,253241.0
2020-03-18 09:30:00,62.41,65.02,61.84,63.41,83490.0,58.6083,61.0593,58.073,59.5473,83490.0
2020-03-18 09:40:00,63.56,65.89,63.44,64.1,46528.0,59.6882,61.8763,59.5755,60.1953,46528.0
2020-03-18 09:50:00,64.23,66.16,64.02,64.6,48494.0,60.3174,62.1298,60.1202,60.6648,48494.0
2020-03-18 10:00:00,64.6,65.99,64.32,64.34,76595.0,60.6648,61.9702,60.4019,60.4207,76595.0
2020-03-18 10:10:00,64.27,64.73,63.25,63.25,44126.0,60.355,60.7869,59.3971,59.3971,44126.0
2020-03-18 10:20:00,63.22,65.12,63.17,65.05,46998.0,59.3689,61.1532,59.322,61.0874,46998.0
2020-03-18 10:30:00,65.04,65.09,64.14,65.09,54005.0,61.078,61.125,60.2329,61.125,54005.0
2020-03-18 10:40:00,65.13,65.5,64.36,64.5,67052.0,61.1626,61.51,60.4395,60.5709,67052.0
2020-03-18 10:50:00,64.5,64.88,63.41,63.72,57352.0,60.5709,60.9278,59.5473,59.8385,57352.0
2020-03-18 11:00:00,63.82,63.92,62.75,63.14,45268.0,59.9324,60.0263,58.9275,59.2938,45268.0
2020-03-18 11:10:00,63.19,63.52,61.86,62.52,35001.0,59.3407,59.6506,58.0918,58.7116,35001.0
2020-03-18 11:20:00,62.51,63.29,62.31,62.58,37525.0,58.7022,59.4346,58.5143,58.7679,37525.0
2020-03-18 11:30:00,62.57,62.65,61.37,61.45,30120.0,58.7585,58.8336,57.6316,57.7067,30120.0
2020-03-18 11:40:00,61.32,62.13,60.4,62.12,28768.0,57.5847,58.3453,56.7207,58.3359,28768.0
2020-03-18 11:50:00,62.11,62.93,62.08,62.75,21927.0,58.3265,59.0966,58.2984,58.9275,21927.0
2020-03-18 12:00:00,62.83,62.83,60.36,61.72,30160.0,59.0027,59.0027,56.6831,57.9603,30160.0
2020-03-18 12:10:00,61.7,62.28,60.72,60.86,23301.0,57.9415,58.4862,57.0212,57.1527,23301.0
2020-03-18 12:20:00,60.87,61.62,60.86,61.04,54312.0,57.1621,57.8664,57.1527,57.3217,54312.0
2020-03-18 12:30:00,61.09,62.6,60.75,60.92,37458.0,57.3687,58.7867,57.0494,57.209,37458.0
2020-03-18 12:40:00,60.89,61.33,60.38,60.77,32756.0,57.1808,57.594,56.7019,57.0682,32756.0
2020-03-18 12:50:00,60.62,60.81,60.37,60.47,24463.0,56.9273,57.1057,56.6925,56.7864,24463.0
2020-03-18 13:00:00,60.47,60.47,60.47,60.47,0.0,56.7864,56.7864,56.7864,56.7864,0.0
2020-03-18 13:10:00,60.41,60.59,59.46,59.63,34179.0,56.7301,56.8991,55.838,55.9976,34179.0
2020-03-18 13:20:00,59.55,59.8,58.69,58.69,27631.0,55.9225,56.1572,55.1149,55.1149,27631.0
2020-03-18 13:30:00,58.8,60.42,58.62,60.37,49199.0,55.2182,56.7395,55.0491,56.6925,49199.0
2020-03-18 13:40:00,60.37,61.71,60.34,60.76,53162.0,56.6925,57.9509,56.6643,57.0588,53162.0
2020-03-18 13:50:00,60.67,60.76,59.26,59.32,230907.0,56.9742,57.0588,55.6501,55.7065,230907.0
2020-03-18 14:00:00,59.27,60.82,59.01,60.52,41795.0,55.6595,57.1151,55.4154,56.8334,41795.0
2020-03-18 14:10:00,60.59,60.64,59.68,59.68,33183.0,56.8991,56.9461,56.0446,56.0446,33183.0
2020-03-18 14:20:00,59.69,60.0,59.46,59.93,37355.0,56.0539,56.3451,55.838,56.2793,37355.0
2020-03-18 14:30:00,59.88,62.1,59.84,62.1,50534.0,56.2324,58.3171,56.1948,58.3171,50534.0
2020-03-18 14:40:00,61.97,62.14,61.24,61.61,35808.0,58.1951,58.3547,57.5095,57.857,35808.0
2020-03-18 14:50:00,61.72,62.18,61.68,62.09,60624.0,57.9603,58.3923,57.9227,58.3077,60624.0
2020-03-18 15:00:00,62.03,62.63,61.69,62.39,54263.0,58.2514,58.8149,57.9321,58.5895,54263.0
2020-03-18 15:10:00,62.52,62.8,61.95,62.24,60756.0,58.7116,58.9745,58.1763,58.4486,60756.0
2020-03-18 15:20:00,62.29,62.88,62.01,62.88,53659.0,58.4956,59.0496,58.2326,59.0496,53659.0
2020-03-18 15:30:00,62.77,63.99,62.74,63.48,69981.0,58.9463,60.092,58.9182,59.6131,69981.0
2020-03-18 15:40:00,63.52,66.97,63.47,66.95,101267.0,59.6506,62.8905,59.6037,62.8717,101267.0
2020-03-18 15:50:00,66.96,69.11,66.7,68.64,227792.0,62.8811,64.9001,62.6369,64.4587,227792.0
2020-03-19 09:30:00,66.55,67.83,64.9,64.9,58007.0,62.4961,63.6981,60.9466,60.9466,58007.0
2020-03-19 09:40:00,65.01,65.44,64.38,65.44,37127.0,61.0499,61.4537,60.4583,61.4537,37127.0
2020-03-19 09:50:00,65.26,66.26,65.13,65.13,59447.0,61.2846,62.2237,61.1626,61.1626,59447.0
2020-03-19 10:00:00,65.01,65.69,63.01,65.51,55207.0,61.0499,61.6885,59.1717,61.5194,55207.0
2020-03-19 10:10:00,65.7,66.16,64.87,64.98,56718.0,61.6978,62.1298,60.9184,61.0217,56718.0
2020-03-19 10:20:00,64.93,66.1,64.73,66.1,37650.0,60.9747,62.0735,60.7869,62.0735,37650.0
2020-03-19 10:30:00,66.3,66.33,64.0,64.3,56598.0,62.2613,62.2895,60.1014,60.3831,56598.0
2020-03-19 10:40:00,64.33,64.4,62.28,62.43,34154.0,60.4113,60.477,58.4862,58.627,34154.0
2020-03-19 10:50:00,62.34,63.85,62.09,62.91,27177.0,58.5425,59.9605,58.3077,59.0778,27177.0
2020-03-19 11:00:00,62.79,63.06,62.49,62.79,33190.0,58.9651,59.2187,58.6834,58.9651,33190.0
2020-03-19 11:10:00,62.76,63.64,62.53,62.55,23385.0,58.9369,59.7633,58.7209,58.7397,23385.0
2020-03-19 11:20:00,62.71,63.57,62.42,63.4,39695.0,58.89,59.6976,58.6176,59.5379,39695.0
2020-03-19 11:30:00,63.4,64.95,63.28,64.01,52811.0,59.5379,60.9935,59.4253,60.1108,52811.0
2020-03-19 11:40:00,64.23,64.62,63.67,63.83,29549.0,60.3174,60.6836,59.7915,59.9418,29549.0
2020-03-19 11:50:00,63.83,64.61,63.15,63.42,34720.0,59.9418,60.6742,59.3032,59.5567,34720.0
2020-03-19 12:00:00,63.42,63.45,62.17,62.27,24593.0,59.5567,59.5849,58.3829,58.4768,24593.0
2020-03-19 12:10:00,62.2,62.29,61.59,62.28,47265.0,58.411,58.4956,57.8382,58.4862,47265.0
2020-03-19 12:20:00,62.29,62.64,61.9,62.13,20365.0,58.4956,58.8242,58.1293,58.3453,20365.0
2020-03-19 12:30:00,62.05,62.08,61.64,61.91,28264.0,58.2702,58.2984,57.8852,58.1387,28264.0
2020-03-19 12:40:00,61.82,62.52,61.82,62.41,28031.0,58.0542,58.7116,58.0542,58.6083,28031.0
2020-03-19 12:50:00,62.26,62.35,61.66,61.7,27954.0,58.4674,58.5519,57.9039,57.9415,27954.0
2020-03-19 13:00:00,61.74,61.8,61.26,61.3,30490.0,57.9791,58.0354,57.5283,57.5659,30490.0
2020-03-19 13:10:00,61.42,61.66,61.16,61.66,28051.0,57.6786,57.9039,57.4344,57.9039,28051.0
2020-03-19 13:20:00,61.65,61.81,61.16,61.26,29554.0,57.8945,58.0448,57.4344,57.5283,29554.0
2020-03-19 13:30:00,61.2,61.29,60.94,61.03,21342.0,57.472,57.5565,57.2278,57.3123,21342.0
2020-03-19 13:40:00,61.05,61.18,60.76,61.05,41659.0,57.3311,57.4532,57.0588,57.3311,41659.0
2020-03-19 13:50:00,61.05,61.63,60.93,61.11,26492.0,57.3311,57.8758,57.2184,57.3874,26492.0
2020-03-19 14:00:00,61.17,61.17,60.28,60.3,30515.0,57.4438,57.4438,56.608,56.6268,30515.0
2020-03-19 14:10:00,60.25,61.27,60.25,61.27,38202.0,56.5798,57.5377,56.5798,57.5377,38202.0
2020-03-19 14:20:00,61.23,61.77,61.02,61.75,46216.0,57.5001,58.0072,57.3029,57.9885,46216.0
2020-03-19 14:30:00,61.74,62.24,61.64,62.24,26071.0,57.9791,58.4486,57.8852,58.4486,26071.0
2020-03-19 14:40:00,62.07,62.71,62.06,62.3,29106.0,58.289,58.89,58.2796,58.505,29106.0
2020-03-19 14:50:00,62.29,62.35,61.53,61.86,20538.0,58.4956,58.5519,57.7819,58.0918,20538.0
2020-03-19 15:00:00,61.82,61.9,61.04,61.04,22711.0,58.0542,58.1293,57.3217,57.3217,22711.0
2020-03-19 15:10:00,61.01,61.79,60.88,61.62,31820.0,57.2935,58.026,57.1715,57.8664,31820.0
2020-03-19 15:20:00,61.65,62.8,61.56,62.38,30822.0,57.8945,58.9745,57.81,58.5801,30822.0
2020-03-19 15:30:00,62.43,62.7,61.73,61.77,50287.0,58.627,58.8806,57.9697,58.0072,50287.0
2020-03-19 15:40:00,61.77,62.72,61.75,62.23,68374.0,58.0072,58.8994,57.9885,58.4392,68374.0
2020-03-19 15:50:00,62.23,62.82,61.7,61.93,137501.0,58.4392,58.9933,57.9415,58.1575,137501.0
2020-03-20 09:30:00,62.68,63.21,61.04,61.05,149672.0,58.8618,59.3595,57.3217,57.3311,149672.0
2020-03-20 09:40:00,61.04,63.41,61.0,61.88,68567.0,57.3217,59.5473,57.2841,58.1105,68567.0
2020-03-20 09:50:00,61.91,62.49,61.03,61.66,65965.0,58.1387,58.6834,57.3123,57.9039,65965.0
2020-03-20 10:00:00,61.56,62.89,61.43,62.17,60643.0,57.81,59.059,57.688,58.3829,60643.0
2020-03-20 10:10:00,62.03,62.03,60.77,60.88,47999.0,58.2514,58.2514,57.0682,57.1715,47999.0
2020-03-20 10:20:00,60.86,61.8,60.72,61.2,42670.0,57.1527,58.0354,57.0212,57.472,42670.0
2020-03-20 10:30:00,61.16,61.79,60.56,61.63,27401.0,57.4344,58.026,56.8709,57.8758,27401.0
2020-03-20 10:40:00,61.6,61.81,60.86,61.71,30043.0,57.8476,58.0448,57.1527,57.9509,30043.0
2020-03-20 10:50:00,61.61,61.99,61.25,61.89,75875.0,57.857,58.2138,57.5189,58.1199,75875.0
2020-03-20 11:00:00,61.86,61.98,60.67,61.17,29918.0,58.0918,58.2044,56.9742,57.4438,29918.0
2020-03-20 11:10:00,61.21,61.5,60.6,60.74,50465.0,57.4814,57.7537,56.9085,57.04,50465.0
2020-03-20 11:20:00,60.7,60.81,60.03,60.61,30110.0,57.0024,57.1057,56.3732,56.9179,30110.0
2020-03-20 11:30:00,60.61,60.73,59.92,60.65,30669.0,56.9179,57.0306,56.2699,56.9555,30669.0
2020-03-20 11:40:00,60.56,60.97,60.17,60.29,28061.0,56.8709,57.256,56.5047,56.6174,28061.0
2020-03-20 11:50:00,60.33,60.4,59.79,59.86,30998.0,56.655,56.7207,56.1479,56.2136,30998.0
2020-03-20 12:00:00,59.9,59.97,59.18,59.2,42851.0,56.2512,56.3169,55.575,55.5938,42851.0
2020-03-20 12:10:00,59.21,59.65,58.6,59.0,92191.0,55.6032,56.0164,55.0303,55.406,92191.0
2020-03-20 12:20:00,59.03,59.08,58.62,58.77,35889.0,55.4341,55.4811,55.0491,55.19,35889.0
2020-03-20 12:30:00,58.73,59.33,58.33,58.57,39754.0,55.1524,55.7159,54.7768,55.0022,39754.0
2020-03-20 12:40:00,58.47,59.12,58.32,58.68,32552.0,54.9083,55.5187,54.7674,55.1055,32552.0
2020-03-20 12:50:00,58.67,58.74,58.12,58.13,23520.0,55.0961,55.1618,54.5796,54.589,23520.0
2020-03-20 13:00:00,58.16,58.8,58.16,58.61,14183.0,54.6171,55.2182,54.6171,55.0397,14183.0
2020-03-20 13:10:00,58.66,58.9,58.0,58.16,28113.0,55.0867,55.3121,54.4669,54.6171,28113.0
2020-03-20 13:20:00,58.01,58.11,57.5,57.96,22169.0,54.4763,54.5702,53.9973,54.4293,22169.0
2020-03-20 13:30:00,58.03,58.28,57.42,58.1,15955.0,54.4951,54.7298,53.9222,54.5608,15955.0
2020-03-20 13:40:00,58.05,58.32,57.59,57.6,23187.0,54.5138,54.7674,54.0819,54.0913,23187.0
2020-03-20 13:50:00,57.52,57.81,57.39,57.63,15550.0,54.0161,54.2885,53.8941,54.1194,15550.0
2020-03-20 14:00:00,57.68,57.88,57.33,57.55,26070.0,54.1664,54.3542,53.8377,54.0443,26070.0
2020-03-20 14:10:00,57.58,57.59,56.63,56.8,26273.0,54.0725,54.0819,53.1803,53.34,26273.0
2020-03-20 14:20:00,56.89,56.92,56.11,56.28,28248.0,53.4245,53.4527,52.692,52.8517,28248.0
2020-03-20 14:30:00,56.3,56.58,55.93,55.96,28256.0,52.8704,53.1334,52.523,52.5512,28256.0
2020-03-20 14:40:00,55.95,56.11,55.43,55.48,36315.0,52.5418,52.692,52.0534,52.1004,36315.0
2020-03-20 14:50:00,55.5,55.67,55.0,55.02,46360.0,52.1192,52.2788,51.6496,51.6684,46360.0
2020-03-20 15:00:00,55.04,55.69,54.88,55.25,58868.0,51.6872,52.2976,51.5369,51.8844,58868.0
2020-03-20 15:10:00,55.24,55.54,54.47,54.55,36154.0,51.875,52.1567,51.1519,51.2271,36154.0
2020-03-20 15:20:00,54.58,55.17,54.56,54.91,50017.0,51.2552,51.8093,51.2364,51.5651,50017.0
2020-03-20 15:30:00,54.95,55.2,53.85,53.89,106104.0,51.6027,51.8375,50.5697,50.6073,106104.0
2020-03-20 15:40:00,53.87,54.39,53.39,53.78,263122.0,50.5885,51.0768,50.1377,50.504,263122.0
2020-03-20 15:50:00,53.78,54.0,53.02,53.45,352498.0,50.504,50.7106,49.7903,50.1941,352498.0
2020-03-23 09:30:00,52.38,53.29,50.08,50.38,111836.0,49.1892,50.0438,47.0293,47.3111,111836.0
2020-03-23 09:40:00,50.25,51.04,48.89,49.7,88134.0,47.189,47.9309,45.9118,46.6725,88134.0
2020-03-23 09:50:00,49.68,51.91,49.02,51.78,68588.0,46.6537,48.7479,46.0339,48.6258,68588.0
2020-03-23 10:00:00,51.83,52.36,50.83,52.2,62892.0,48.6727,49.1705,47.7337,49.0202,62892.0
2020-03-23 10:10:00,52.15,53.74,52.14,52.16,38161.0,48.9732,50.4664,48.9639,48.9826,38161.0
2020-03-23 10:20:00,52.2,53.22,51.78,52.75,40499.0,49.0202,49.9781,48.6258,49.5367,40499.0
2020-03-23 10:30:00,52.63,53.05,52.11,52.72,34203.0,49.424,49.8184,48.9357,49.5085,34203.0
2020-03-23 10:40:00,52.72,53.18,51.93,52.02,26872.0,49.5085,49.9405,48.7667,48.8512,26872.0
2020-03-23 10:50:00,52.1,53.16,51.89,53.09,41149.0,48.9263,49.9217,48.7291,49.856,41149.0
2020-03-23 11:00:00,53.2,54.38,53.2,53.8,23249.0,49.9593,51.0674,49.9593,50.5227,23249.0
2020-03-23 11:10:00,53.84,54.31,52.87,52.93,24242.0,50.5603,51.0017,49.6494,49.7057,24242.0
2020-03-23 11:20:00,52.56,52.69,51.84,51.93,13601.0,49.3583,49.4804,48.6821,48.7667,13601.0
2020-03-23 11:30:00,51.89,52.44,51.04,51.06,34878.0,48.7291,49.2456,47.9309,47.9496,34878.0
2020-03-23 11:40:00,51.03,51.29,49.74,50.15,91135.0,47.9215,48.1656,46.7101,47.0951,91135.0
2020-03-23 11:50:00,49.99,50.92,49.99,50.83,41487.0,46.9448,47.8182,46.9448,47.7337,41487.0
2020-03-23 12:00:00,50.84,50.89,50.23,50.73,44069.0,47.743,47.79,47.1702,47.6397,44069.0
2020-03-23 12:10:00,50.69,51.43,50.52,51.29,44397.0,47.6022,48.2971,47.4425,48.1656,44397.0
2020-03-23 12:20:00,51.38,51.44,51.02,51.25,26868.0,48.2502,48.3065,47.9121,48.1281,26868.0
2020-03-23 12:30:00,51.25,51.25,50.79,51.12,26009.0,48.1281,48.1281,47.6961,48.006,26009.0
2020-03-23 12:40:00,51.1,51.58,51.09,51.58,26760.0,47.9872,48.438,47.9778,48.438,26760.0
2020-03-23 12:50:00,51.45,52.2,51.35,52.01,28221.0,48.3159,49.0202,48.222,48.8418,28221.0
2020-03-23 13:00:00,52.03,52.82,51.9,52.82,24197.0,48.8606,49.6024,48.7385,49.6024,24197.0
2020-03-23 13:10:00,52.88,53.99,52.87,53.78,29030.0,49.6588,50.7012,49.6494,50.504,29030.0
2020-03-23 13:20:00,53.77,53.78,51.94,51.95,27342.0,50.4946,50.504,48.776,48.7854,27342.0
2020-03-23 13:30:00,51.95,52.11,51.47,51.73,23255.0,48.7854,48.9357,48.3347,48.5788,23255.0
2020-03-23 13:40:00,51.71,52.96,51.69,52.91,19862.0,48.5601,49.7339,48.5413,49.687,19862.0
2020-03-23 13:50:00,52.97,53.06,51.35,51.35,37465.0,49.7433,49.8278,48.222,48.222,37465.0
2020-03-23 14:00:00,51.26,51.68,50.75,50.89,56476.0,48.1375,48.5319,47.6585,47.79,56476.0
2020-03-23 14:10:00,50.9,51.5,50.89,51.29,25227.0,47.7994,48.3628,47.79,48.1656,25227.0
2020-03-23 14:20:00,51.27,51.84,50.97,51.84,34711.0,48.1469,48.6821,47.8651,48.6821,34711.0
2020-03-23 14:30:00,51.86,51.91,51.23,51.44,30598.0,48.7009,48.7479,48.1093,48.3065,30598.0
2020-03-23 14:40:00,51.55,52.0,51.2,51.9,37192.0,48.4098,48.8324,48.0811,48.7385,37192.0
2020-03-23 14:50:00,51.95,51.96,51.06,51.12,20738.0,48.7854,48.7948,47.9496,48.006,20738.0
2020-03-23 15:00:00,51.19,51.35,50.66,50.96,63565.0,48.0717,48.222,47.574,47.8557,63565.0
2020-03-23 15:10:00,50.9,51.29,50.78,51.15,56078.0,47.7994,48.1656,47.6867,48.0342,56078.0
2020-03-23 15:20:00,51.09,51.15,50.31,50.51,64215.0,47.9778,48.0342,47.2453,47.4332,64215.0
2020-03-23 15:30:00,50.51,50.56,50.01,50.28,61971.0,47.4332,47.4801,46.9636,47.2172,61971.0
2020-03-23 15:40:00,50.28,50.98,50.26,50.59,116099.0,47.2172,47.8745,47.1984,47.5083,116099.0
2020-03-23 15:50:00,50.59,51.53,50.58,50.86,170344.0,47.5083,48.391,47.4989,47.7618,170344.0
2020-03-24 09:30:00,53.89,55.6,53.22,54.13,112914.0,50.6073,52.2131,49.9781,50.8326,112914.0
2020-03-24 09:40:00,54.13,54.74,53.05,53.7,101535.0,50.8326,51.4055,49.8184,50.4288,101535.0
2020-03-24 09:50:00,53.72,54.83,53.72,54.11,54376.0,50.4476,51.49,50.4476,50.8139,54376.0
2020-03-24 10:00:00,54.11,55.43,53.78,55.11,40225.0,50.8139,52.0534,50.504,51.7529,40225.0
2020-03-24 10:10:00,55.1,56.12,54.74,55.86,34062.0,51.7435,52.7014,51.4055,52.4573,34062.0
2020-03-24 10:20:00,55.95,56.22,55.41,56.05,18877.0,52.5418,52.7953,52.0347,52.6357,18877.0
2020-03-24 10:30:00,55.97,56.23,55.8,55.92,17964.0,52.5606,52.8047,52.4009,52.5136,17964.0
2020-03-24 10:40:00,55.88,56.12,55.19,55.19,12603.0,52.476,52.7014,51.8281,51.8281,12603.0
2020-03-24 10:50:00,55.19,55.66,55.01,55.39,29642.0,51.8281,52.2694,51.659,52.0159,29642.0
2020-03-24 11:00:00,55.47,55.73,55.02,55.04,34577.0,52.091,52.3352,51.6684,51.6872,34577.0
2020-03-24 11:10:00,55.01,55.42,54.88,55.42,14607.0,51.659,52.0441,51.5369,52.0441,14607.0
2020-03-24 11:20:00,55.47,55.89,55.31,55.86,18947.0,52.091,52.4854,51.9408,52.4573,18947.0
2020-03-24 11:30:00,55.73,56.22,55.54,56.22,12502.0,52.3352,52.7953,52.1567,52.7953,12502.0
2020-03-24 11:40:00,56.23,56.57,56.1,56.16,24024.0,52.8047,53.124,52.6826,52.739,24024.0
2020-03-24 11:50:00,56.25,56.53,56.14,56.4,15327.0,52.8235,53.0864,52.7202,52.9644,15327.0
2020-03-24 12:00:00,56.44,57.34,56.29,56.8,26650.0,53.0019,53.8471,52.8611,53.34,26650.0
2020-03-24 12:10:00,57.03,57.41,56.87,57.31,22386.0,53.556,53.9128,53.4057,53.8189,22386.0
2020-03-24 12:20:00,57.32,57.39,56.92,57.24,34090.0,53.8283,53.8941,53.4527,53.7532,34090.0
2020-03-24 12:30:00,57.3,57.87,57.16,57.45,39228.0,53.8095,54.3448,53.6781,53.9504,39228.0
2020-03-24 12:40:00,57.5,57.5,56.84,56.93,16014.0,53.9973,53.9973,53.3776,53.4621,16014.0
2020-03-24 12:50:00,56.87,56.97,56.06,56.06,33223.0,53.4057,53.4996,52.6451,52.6451,33223.0
2020-03-24 13:00:00,56.08,56.27,55.74,55.88,17895.0,52.6639,52.8423,52.3446,52.476,17895.0
2020-03-24 13:10:00,55.92,56.06,55.43,55.57,10607.0,52.5136,52.6451,52.0534,52.1849,10607.0
2020-03-24 13:20:00,55.54,56.14,55.34,55.89,12849.0,52.1567,52.7202,51.9689,52.4854,12849.0
2020-03-24 13:30:00,55.86,56.38,55.84,56.08,18395.0,52.4573,52.9456,52.4385,52.6639,18395.0
2020-03-24 13:40:00,55.96,56.13,55.43,55.47,23004.0,52.5512,52.7108,52.0534,52.091,23004.0
2020-03-24 13:50:00,55.41,55.41,54.68,55.06,15214.0,52.0347,52.0347,51.3491,51.706,15214.0
2020-03-24 14:00:00,54.94,55.32,54.73,54.95,28272.0,51.5933,51.9501,51.3961,51.6027,28272.0
2020-03-24 14:10:00,54.91,55.32,54.76,55.11,18756.0,51.5651,51.9501,51.4243,51.7529,18756.0
2020-03-24 14:20:00,55.14,55.63,54.99,55.31,15177.0,51.7811,52.2413,51.6402,51.9408,15177.0
2020-03-24 14:30:00,55.3,55.72,55.03,55.42,22312.0,51.9314,52.3258,51.6778,52.0441,22312.0
2020-03-24 14:40:00,55.42,55.52,54.84,55.16,19925.0,52.0441,52.138,51.4994,51.7999,19925.0
2020-03-24 14:50:00,55.04,55.65,55.01,55.65,24313.0,51.6872,52.26,51.659,52.26,24313.0
2020-03-24 15:00:00,55.57,55.94,55.47,55.85,14607.0,52.1849,52.5324,52.091,52.4479,14607.0
2020-03-24 15:10:00,55.86,56.11,55.67,55.75,40049.0,52.4573,52.692,52.2788,52.354,40049.0
2020-03-24 15:20:00,55.76,55.76,55.11,55.55,25634.0,52.3633,52.3633,51.7529,52.1661,25634.0
2020-03-24 15:30:00,55.55,55.81,54.92,55.39,46148.0,52.1661,52.4103,51.5745,52.0159,46148.0
2020-03-24 15:40:00,55.44,55.92,54.96,55.04,38935.0,52.0628,52.5136,51.6121,51.6872,38935.0
2020-03-24 15:50:00,54.99,56.26,54.99,56.04,97967.0,51.6402,52.8329,51.6402,52.6263,97967.0
2020-03-25 09:30:00,56.44,58.85,56.15,58.19,88255.0,53.0019,55.2651,52.7296,54.6453,88255.0
2020-03-25 09:40:00,58.42,58.44,57.45,57.77,54615.0,54.8613,54.8801,53.9504,54.2509,54615.0
2020-03-25 09:50:00,57.73,58.24,55.73,55.98,95443.0,54.2133,54.6923,52.3352,52.5699,95443.0
2020-03-25 10:00:00,56.2,57.04,56.09,56.44,34086.0,52.7765,53.5654,52.6732,53.0019,34086.0
2020-03-25 10:10:00,56.32,56.39,55.38,55.65,29265.0,52.8892,52.955,52.0065,52.26,29265.0
2020-03-25 10:20:00,55.73,56.51,55.73,56.05,18006.0,52.3352,53.0677,52.3352,52.6357,18006.0
2020-03-25 10:30:00,56.23,57.65,56.23,57.49,15411.0,52.8047,54.1382,52.8047,53.988,15411.0
2020-03-25 10:40:00,57.63,57.83,57.21,57.47,15655.0,54.1194,54.3072,53.725,53.9692,15655.0
2020-03-25 10:50:00,57.48,58.86,57.48,58.67,29317.0,53.9786,55.2745,53.9786,55.0961,29317.0
2020-03-25 11:00:00,58.78,59.43,58.34,59.25,30946.0,55.1994,55.8098,54.7862,55.6407,30946.0
2020-03-25 11:10:00,59.18,59.31,58.04,58.26,22939.0,55.575,55.6971,54.5045,54.7111,22939.0
2020-03-25 11:20:00,58.27,58.69,57.61,58.43,26107.0,54.7204,55.1149,54.1006,54.8707,26107.0
2020-03-25 11:30:00,58.34,59.73,58.33,59.15,21844.0,54.7862,56.0915,54.7768,55.5468,21844.0
2020-03-25 11:40:00,59.17,59.79,58.61,59.47,31837.0,55.5656,56.1479,55.0397,55.8473,31837.0
2020-03-25 11:50:00,59.53,59.75,58.99,59.52,27808.0,55.9037,56.1103,55.3966,55.8943,27808.0
2020-03-25 12:00:00,59.54,60.71,59.49,60.52,33285.0,55.9131,57.0118,55.8661,56.8334,33285.0
2020-03-25 12:10:00,60.57,61.36,60.38,61.14,25282.0,56.8803,57.6222,56.7019,57.4156,25282.0
2020-03-25 12:20:00,61.16,61.78,61.15,61.28,20839.0,57.4344,58.0166,57.425,57.5471,20839.0
2020-03-25 12:30:00,61.02,61.81,60.71,61.81,17146.0,57.3029,58.0448,57.0118,58.0448,17146.0
2020-03-25 12:40:00,61.72,62.31,61.51,62.0,21800.0,57.9603,58.5143,57.7631,58.2232,21800.0
2020-03-25 12:50:00,62.05,62.3,61.18,61.19,25134.0,58.2702,58.505,57.4532,57.4626,25134.0
2020-03-25 13:00:00,61.19,62.58,61.17,62.5,76259.0,57.4626,58.7679,57.4438,58.6928,76259.0
2020-03-25 13:10:00,62.56,62.86,62.18,62.86,35533.0,58.7491,59.0308,58.3923,59.0308,35533.0
2020-03-25 13:20:00,63.0,63.19,62.3,62.69,30819.0,59.1623,59.3407,58.505,58.8712,30819.0
2020-03-25 13:30:00,62.7,63.35,62.67,63.3,19491.0,58.8806,59.491,58.8524,59.444,19491.0
2020-03-25 13:40:00,63.31,63.86,63.06,63.1,38649.0,59.4534,59.9699,59.2187,59.2562,38649.0
2020-03-25 13:50:00,63.09,63.48,62.52,62.65,31929.0,59.2468,59.6131,58.7116,58.8336,31929.0
2020-03-25 14:00:00,62.66,62.75,61.5,61.72,28203.0,58.843,58.9275,57.7537,57.9603,28203.0
2020-03-25 14:10:00,61.84,62.88,61.8,62.6,40842.0,58.073,59.0496,58.0354,58.7867,40842.0
2020-03-25 14:20:00,62.52,62.7,61.99,62.56,23328.0,58.7116,58.8806,58.2138,58.7491,23328.0
2020-03-25 14:30:00,62.46,62.46,61.46,62.08,37313.0,58.6552,58.6552,57.7161,58.2984,37313.0
2020-03-25 14:40:00,62.03,62.41,61.46,62.4,26525.0,58.2514,58.6083,57.7161,58.5989,26525.0
2020-03-25 14:50:00,62.31,62.8,61.91,62.32,34113.0,58.5143,58.9745,58.1387,58.5237,34113.0
2020-03-25 15:00:00,62.38,62.85,62.15,62.61,37688.0,58.5801,59.0215,58.3641,58.7961,37688.0
2020-03-25 15:10:00,62.47,62.7,62.05,62.43,33138.0,58.6646,58.8806,58.2702,58.627,33138.0
2020-03-25 15:20:00,62.42,62.62,61.98,62.24,32295.0,58.6176,58.8055,58.2044,58.4486,32295.0
2020-03-25 15:30:00,62.22,62.69,61.9,62.09,78368.0,58.4298,58.8712,58.1293,58.3077,78368.0
2020-03-25 15:40:00,62.17,62.41,61.35,61.46,86397.0,58.3829,58.6083,57.6128,57.7161,86397.0
2020-03-25 15:50:00,61.72,61.72,59.85,60.02,179696.0,57.9603,57.9603,56.2042,56.3638,179696.0
2020-03-26 09:30:00,60.0,60.48,58.05,60.07,74473.0,56.3451,56.7958,54.5138,56.4108,74473.0
2020-03-26 09:40:00,60.08,60.15,58.42,58.62,37434.0,56.4202,56.4859,54.8613,55.0491,37434.0
2020-03-26 09:50:00,58.87,59.36,57.35,59.19,72130.0,55.2839,55.744,53.8565,55.5844,72130.0
2020-03-26 10:00:00,59.22,59.93,58.65,59.84,46139.0,55.6126,56.2793,55.0773,56.1948,46139.0
2020-03-26 10:10:00,59.89,60.11,58.87,59.94,42196.0,56.2418,56.4484,55.2839,56.2887,42196.0
2020-03-26 10:20:00,59.87,60.16,58.5,58.5,29138.0,56.223,56.4953,54.9364,54.9364,29138.0
2020-03-26 10:30:00,58.54,59.29,58.32,58.44,22386.0,54.974,55.6783,54.7674,54.8801,22386.0
2020-03-26 10:40:00,58.4,58.9,57.65,57.87,26570.0,54.8425,55.3121,54.1382,54.3448,26570.0
2020-03-26 10:50:00,57.87,58.08,57.2,57.92,38460.0,54.3448,54.542,53.7156,54.3918,38460.0
2020-03-26 11:00:00,57.89,57.93,57.26,57.86,63843.0,54.3636,54.4012,53.772,54.3354,63843.0
2020-03-26 11:10:00,57.86,58.59,57.86,58.56,34684.0,54.3354,55.021,54.3354,54.9928,34684.0
2020-03-26 11:20:00,58.55,59.02,58.36,58.93,34412.0,54.9834,55.4248,54.805,55.3402,34412.0
2020-03-26 11:30:00,58.93,59.18,58.8,59.0,26879.0,55.3402,55.575,55.2182,55.406,26879.0
2020-03-26 11:40:00,59.06,59.18,58.63,58.85,33691.0,55.4623,55.575,55.0585,55.2651,33691.0
2020-03-26 11:50:00,58.86,59.1,58.43,58.86,33060.0,55.2745,55.4999,54.8707,55.2745,33060.0
2020-03-26 12:00:00,58.86,58.99,58.23,58.23,24333.0,55.2745,55.3966,54.6829,54.6829,24333.0
2020-03-26 12:10:00,58.16,58.46,57.52,57.75,32604.0,54.6171,54.8989,54.0161,54.2321,32604.0
2020-03-26 12:20:00,57.78,58.29,57.63,58.18,39196.0,54.2603,54.7392,54.1194,54.6359,39196.0
2020-03-26 12:30:00,58.24,58.59,58.1,58.29,30186.0,54.6923,55.021,54.5608,54.7392,30186.0
2020-03-26 12:40:00,58.33,58.83,58.13,58.76,30035.0,54.7768,55.2463,54.589,55.1806,30035.0
2020-03-26 12:50:00,58.8,59.42,58.8,59.36,28207.0,55.2182,55.8004,55.2182,55.744,28207.0
2020-03-26 13:00:00,59.33,59.98,59.05,59.12,36234.0,55.7159,56.3263,55.4529,55.5187,36234.0
2020-03-26 13:10:00,59.26,59.3,58.58,58.65,25689.0,55.6501,55.6877,55.0116,55.0773,25689.0
2020-03-26 13:20:00,58.68,58.99,58.39,58.97,18504.0,55.1055,55.3966,54.8331,55.3778,18504.0
2020-03-26 13:30:00,58.94,59.38,58.44,59.29,23327.0,55.3496,55.7628,54.8801,55.6783,23327.0
2020-03-26 13:40:00,59.28,59.86,59.19,59.81,21940.0,55.6689,56.2136,55.5844,56.1666,21940.0
2020-03-26 13:50:00,59.83,59.83,59.37,59.51,26643.0,56.1854,56.1854,55.7534,55.8849,26643.0
2020-03-26 14:00:00,59.61,59.66,58.51,58.66,35822.0,55.9788,56.0258,54.9458,55.0867,35822.0
2020-03-26 14:10:00,58.71,59.0,58.5,58.72,23238.0,55.1336,55.406,54.9364,55.143,23238.0
2020-03-26 14:20:00,58.73,59.43,58.66,59.03,13639.0,55.1524,55.8098,55.0867,55.4341,13639.0
2020-03-26 14:30:00,59.13,59.75,59.13,59.5,23041.0,55.5281,56.1103,55.5281,55.8755,23041.0
2020-03-26 14:40:00,59.44,59.55,59.07,59.17,33184.0,55.8192,55.9225,55.4717,55.5656,33184.0
2020-03-26 14:50:00,59.15,59.5,58.97,59.03,40650.0,55.5468,55.8755,55.3778,55.4341,40650.0
2020-03-26 15:00:00,59.09,59.14,58.42,58.93,23203.0,55.4905,55.5374,54.8613,55.3402,23203.0
2020-03-26 15:10:00,58.91,59.67,58.91,59.67,39853.0,55.3215,56.0352,55.3215,56.0352,39853.0
2020-03-26 15:20:00,59.64,60.08,59.25,60.06,59343.0,56.007,56.4202,55.6407,56.4014,59343.0
2020-03-26 15:30:00,59.98,60.53,58.93,59.22,88231.0,56.3263,56.8428,55.3402,55.6126,88231.0
2020-03-26 15:40:00,59.32,59.87,59.13,59.56,70205.0,55.7065,56.223,55.5281,55.9319,70205.0
2020-03-26 15:50:00,59.7,60.72,59.6,60.13,189390.0,56.0633,57.0212,55.9694,56.4671,189390.0
2020-03-27 09:30:00,58.0,58.0,56.57,56.57,49142.0,54.4669,54.4669,53.124,53.124,49142.0
2020-03-27 09:40:00,56.6,56.7,55.51,55.97,54798.0,53.1522,53.2461,52.1286,52.5606,54798.0
2020-03-27 09:50:00,55.97,55.97,55.39,55.61,30827.0,52.5606,52.5606,52.0159,52.2225,30827.0
2020-03-27 10:00:00,55.61,55.68,55.07,55.5,34590.0,52.2225,52.2882,51.7154,52.1192,34590.0
2020-03-27 10:10:00,55.46,56.02,55.15,55.64,83233.0,52.0816,52.6075,51.7905,52.2507,83233.0
2020-03-27 10:20:00,55.58,56.03,55.31,55.58,41864.0,52.1943,52.6169,51.9408,52.1943,41864.0
2020-03-27 10:30:00,55.55,55.56,54.81,55.29,40913.0,52.1661,52.1755,51.4712,51.922,40913.0
2020-03-27 10:40:00,55.32,56.08,55.28,55.93,30679.0,51.9501,52.6639,51.9126,52.523,30679.0
2020-03-27 10:50:00,55.98,56.6,55.6,56.47,38633.0,52.5699,53.1522,52.2131,53.0301,38633.0
2020-03-27 11:00:00,56.43,57.1,56.36,56.51,42255.0,52.9925,53.6217,52.9268,53.0677,42255.0
2020-03-27 11:10:00,56.54,56.55,55.81,56.37,29471.0,53.0958,53.1052,52.4103,52.9362,29471.0
2020-03-27 11:20:00,56.31,56.45,55.9,56.08,42800.0,52.8798,53.0113,52.4948,52.6639,42800.0
2020-03-27 11:30:00,56.1,56.25,55.75,55.83,31706.0,52.6826,52.8235,52.354,52.4291,31706.0
2020-03-27 11:40:00,55.76,55.83,55.15,55.43,51811.0,52.3633,52.4291,51.7905,52.0534,51811.0
2020-03-27 11:50:00,55.53,55.93,55.4,55.48,26785.0,52.1474,52.523,52.0253,52.1004,26785.0
2020-03-27 12:00:00,55.44,55.67,55.04,55.14,30719.0,52.0628,52.2788,51.6872,51.7811,30719.0
2020-03-27 12:10:00,55.13,55.41,54.96,55.41,55057.0,51.7717,52.0347,51.6121,52.0347,55057.0
2020-03-27 12:20:00,55.54,55.65,55.26,55.48,25810.0,52.1567,52.26,51.8938,52.1004,25810.0
2020-03-27 12:30:00,55.48,56.0,55.35,55.66,16185.0,52.1004,52.5887,51.9783,52.2694,16185.0
2020-03-27 12:40:00,55.69,56.0,55.51,55.79,48160.0,52.2976,52.5887,52.1286,52.3915,48160.0
2020-03-27 12:50:00,55.76,55.82,55.49,55.76,32446.0,52.3633,52.4197,52.1098,52.3633,32446.0
2020-03-27 13:00:00,55.72,55.92,55.17,55.21,17963.0,52.3258,52.5136,51.8093,51.8468,17963.0
2020-03-27 13:10:00,55.18,55.28,54.97,55.12,32669.0,51.8187,51.9126,51.6215,51.7623,32669.0
2020-03-27 13:20:00,55.15,55.48,54.96,55.09,28615.0,51.7905,52.1004,51.6121,51.7342,28615.0
2020-03-27 13:30:00,55.15,55.86,55.15,55.83,34437.0,51.7905,52.4573,51.7905,52.4291,34437.0
2020-03-27 13:40:00,55.82,55.9,55.45,55.74,34070.0,52.4197,52.4948,52.0722,52.3446,34070.0
2020-03-27 13:50:00,55.75,55.77,55.15,55.15,25572.0,52.354,52.3727,51.7905,51.7905,25572.0
2020-03-27 14:00:00,55.15,55.34,54.96,55.05,35791.0,51.7905,51.9689,51.6121,51.6966,35791.0
2020-03-27 14:10:00,55.05,55.51,55.0,55.5,25927.0,51.6966,52.1286,51.6496,52.1192,25927.0
2020-03-27 14:20:00,55.5,55.5,54.95,55.21,63841.0,52.1192,52.1192,51.6027,51.8468,63841.0
2020-03-27 14:30:00,55.23,55.76,55.21,55.3,28883.0,51.8656,52.3633,51.8468,51.9314,28883.0
2020-03-27 14:40:00,55.26,55.35,54.95,55.16,29273.0,51.8938,51.9783,51.6027,51.7999,29273.0
2020-03-27 14:50:00,55.13,55.78,55.01,55.71,38112.0,51.7717,52.3821,51.659,52.3164,38112.0
2020-03-27 15:00:00,55.71,55.81,55.51,55.64,33561.0,52.3164,52.4103,52.1286,52.2507,33561.0
2020-03-27 15:10:00,55.69,55.81,55.28,55.66,31235.0,52.2976,52.4103,51.9126,52.2694,31235.0
2020-03-27 15:20:00,55.62,55.84,55.43,55.6,34722.0,52.2319,52.4385,52.0534,52.2131,34722.0
2020-03-27 15:30:00,55.61,55.7,55.03,55.06,42493.0,52.2225,52.307,51.6778,51.706,42493.0
2020-03-27 15:40:00,55.07,55.16,54.75,54.94,98146.0,51.7154,51.7999,51.4149,51.5933,98146.0
2020-03-27 15:50:00,54.98,55.53,54.9,54.98,199502.0,51.6309,52.1474,51.5557,51.6309,199502.0
2020-03-30 09:30:00,55.61,56.24,54.67,54.68,74481.0,52.2225,52.8141,51.3397,51.3491,74481.0
2020-03-30 09:40:00,55.17,55.9,54.58,55.66,27012.0,51.8093,52.4948,51.2552,52.2694,27012.0
2020-03-30 09:50:00,55.6,55.74,54.57,55.07,31396.0,52.2131,52.3446,51.2458,51.7154,31396.0
2020-03-30 10:00:00,55.07,55.53,54.7,54.98,40720.0,51.7154,52.1474,51.3679,51.6309,40720.0
2020-03-30 10:10:00,54.93,55.79,54.79,55.62,44902.0,51.5839,52.3915,51.4524,52.2319,44902.0
2020-03-30 10:20:00,55.62,55.72,55.17,55.44,22670.0,52.2319,52.3258,51.8093,52.0628,22670.0
2020-03-30 10:30:00,55.41,55.59,55.25,55.25,23525.0,52.0347,52.2037,51.8844,51.8844,23525.0
2020-03-30 10:40:00,55.23,55.53,54.87,55.19,86048.0,51.8656,52.1474,51.5276,51.8281,86048.0
2020-03-30 10:50:00,55.14,55.23,54.81,55.01,53367.0,51.7811,51.8656,51.4712,51.659,53367.0
2020-03-30 11:00:00,55.02,55.89,54.94,55.84,38108.0,51.6684,52.4854,51.5933,52.4385,38108.0
2020-03-30 11:10:00,55.8,56.09,55.71,56.09,39884.0,52.4009,52.6732,52.3164,52.6732,39884.0
2020-03-30 11:20:00,56.15,56.49,55.81,55.86,31422.0,52.7296,53.0489,52.4103,52.4573,31422.0
2020-03-30 11:30:00,55.88,55.91,55.39,55.59,27169.0,52.476,52.5042,52.0159,52.2037,27169.0
2020-03-30 11:40:00,55.6,56.21,55.57,56.11,34831.0,52.2131,52.7859,52.1849,52.692,34831.0
2020-03-30 11:50:00,55.99,56.13,55.66,55.82,18162.0,52.5793,52.7108,52.2694,52.4197,18162.0
2020-03-30 12:00:00,55.74,55.75,55.16,55.28,19231.0,52.3446,52.354,51.7999,51.9126,19231.0
2020-03-30 12:10:00,55.2,55.85,55.15,55.76,16926.0,51.8375,52.4479,51.7905,52.3633,16926.0
2020-03-30 12:20:00,55.77,56.01,55.39,55.99,23804.0,52.3727,52.5981,52.0159,52.5793,23804.0
2020-03-30 12:30:00,56.03,56.14,55.87,56.07,20435.0,52.6169,52.7202,52.4666,52.6545,20435.0
2020-03-30 12:40:00,56.05,56.09,55.84,55.96,12236.0,52.6357,52.6732,52.4385,52.5512,12236.0
2020-03-30 12:50:00,55.99,56.22,55.95,56.11,10009.0,52.5793,52.7953,52.5418,52.692,10009.0
2020-03-30 13:00:00,56.11,56.15,55.58,55.6,16946.0,52.692,52.7296,52.1943,52.2131,16946.0
2020-03-30 13:10:00,55.54,56.21,55.54,56.2,14305.0,52.1567,52.7859,52.1567,52.7765,14305.0
2020-03-30 13:20:00,56.15,56.21,55.95,56.03,13621.0,52.7296,52.7859,52.5418,52.6169,13621.0
2020-03-30 13:30:00,56.05,56.05,55.74,55.75,20708.0,52.6357,52.6357,52.3446,52.354,20708.0
2020-03-30 13:40:00,55.78,55.82,55.46,55.54,23745.0,52.3821,52.4197,52.0816,52.1567,23745.0
2020-03-30 13:50:00,55.54,55.6,55.15,55.23,11800.0,52.1567,52.2131,51.7905,51.8656,11800.0
2020-03-30 14:00:00,55.18,55.2,54.93,55.2,31229.0,51.8187,51.8375,51.5839,51.8375,31229.0
2020-03-30 14:10:00,55.2,55.2,54.69,54.84,35630.0,51.8375,51.8375,51.3585,51.4994,35630.0
2020-03-30 14:20:00,54.77,55.03,54.51,55.0,28097.0,51.4336,51.6778,51.1895,51.6496,28097.0
2020-03-30 14:30:00,55.0,55.29,54.89,55.11,15457.0,51.6496,51.922,51.5463,51.7529,15457.0
2020-03-30 14:40:00,55.14,55.15,54.82,55.15,41927.0,51.7811,51.7905,51.4806,51.7905,41927.0
2020-03-30 14:50:00,55.16,55.23,55.05,55.19,17353.0,51.7999,51.8656,51.6966,51.8281,17353.0
2020-03-30 15:00:00,55.2,55.42,55.08,55.4,21260.0,51.8375,52.0441,51.7248,52.0253,21260.0
2020-03-30 15:10:00,55.42,55.82,55.42,55.52,18896.0,52.0441,52.4197,52.0441,52.138,18896.0
2020-03-30 15:20:00,55.52,55.7,54.98,55.09,34232.0,52.138,52.307,51.6309,51.7342,34232.0
2020-03-30 15:30:00,55.1,55.32,54.72,55.2,54368.0,51.7435,51.9501,51.3867,51.8375,54368.0
2020-03-30 15:40:00,55.23,55.33,54.75,54.86,66073.0,51.8656,51.9595,51.4149,51.5182,66073.0
2020-03-30 15:50:00,54.87,56.03,54.85,55.63,203261.0,51.5276,52.6169,51.5088,52.2413,203261.0
2020-03-31 09:30:00,55.52,56.58,55.21,56.33,62000.0,52.138,53.1334,51.8468,52.8986,62000.0
2020-03-31 09:40:00,56.15,56.98,56.13,56.42,36105.0,52.7296,53.509,52.7108,52.9831,36105.0
2020-03-31 09:50:00,56.46,56.55,55.72,55.79,26800.0,53.0207,53.1052,52.3258,52.3915,26800.0
2020-03-31 10:00:00,55.71,55.87,55.11,55.58,33032.0,52.3164,52.4666,51.7529,52.1943,33032.0
2020-03-31 10:10:00,55.58,56.8,55.58,56.76,20963.0,52.1943,53.34,52.1943,53.3024,20963.0
2020-03-31 10:20:00,56.94,57.36,56.31,56.68,29833.0,53.4715,53.8659,52.8798,53.2273,29833.0
2020-03-31 10:30:00,56.69,56.76,56.04,56.04,28445.0,53.2367,53.3024,52.6263,52.6263,28445.0
2020-03-31 10:40:00,56.02,56.05,55.56,55.64,30639.0,52.6075,52.6357,52.1755,52.2507,30639.0
2020-03-31 10:50:00,55.64,55.94,55.5,55.81,41463.0,52.2507,52.5324,52.1192,52.4103,41463.0
2020-03-31 11:00:00,55.9,56.1,55.42,56.0,40672.0,52.4948,52.6826,52.0441,52.5887,40672.0
2020-03-31 11:10:00,56.05,56.2,55.89,55.96,60616.0,52.6357,52.7765,52.4854,52.5512,60616.0
2020-03-31 11:20:00,55.94,56.59,55.64,56.52,111607.0,52.5324,53.1428,52.2507,53.077,111607.0
2020-03-31 11:30:00,56.57,56.97,56.47,56.66,22242.0,53.124,53.4996,53.0301,53.2085,22242.0
2020-03-31 11:40:00,56.67,57.4,56.66,57.12,26250.0,53.2179,53.9034,53.2085,53.6405,26250.0
2020-03-31 11:50:00,57.05,57.73,57.04,57.66,44852.0,53.5748,54.2133,53.5654,54.1476,44852.0
2020-03-31 12:00:00,57.67,57.73,57.05,57.53,23263.0,54.157,54.2133,53.5748,54.0255,23263.0
2020-03-31 12:10:00,57.53,57.57,56.93,57.04,27939.0,54.0255,54.0631,53.4621,53.5654,27939.0
2020-03-31 12:20:00,57.09,57.09,56.41,56.73,25491.0,53.6123,53.6123,52.9737,53.2743,25491.0
2020-03-31 12:30:00,56.73,56.73,56.0,56.25,23456.0,53.2743,53.2743,52.5887,52.8235,23456.0
2020-03-31 12:40:00,56.25,56.81,56.07,56.76,19660.0,52.8235,53.3494,52.6545,53.3024,19660.0
2020-03-31 12:50:00,56.72,57.01,56.4,56.42,25358.0,53.2649,53.5372,52.9644,52.9831,25358.0
2020-03-31 13:00:00,56.4,56.66,56.25,56.49,15785.0,52.9644,53.2085,52.8235,53.0489,15785.0
2020-03-31 13:10:00,56.5,56.64,56.37,56.51,19302.0,53.0583,53.1897,52.9362,53.0677,19302.0
2020-03-31 13:20:00,56.44,56.51,56.1,56.36,21493.0,53.0019,53.0677,52.6826,52.9268,21493.0
2020-03-31 13:30:00,56.39,56.66,56.24,56.53,35543.0,52.955,53.2085,52.8141,53.0864,35543.0
2020-03-31 13:40:00,56.54,56.56,56.17,56.17,31224.0,53.0958,53.1146,52.7484,52.7484,31224.0
2020-03-31 13:50:00,56.18,56.97,56.17,56.9,20006.0,52.7578,53.4996,52.7484,53.4339,20006.0
2020-03-31 14:00:00,56.81,57.1,56.54,57.02,18844.0,53.3494,53.6217,53.0958,53.5466,18844.0
2020-03-31 14:10:00,57.01,57.19,56.75,57.08,18126.0,53.5372,53.7062,53.293,53.6029,18126.0
2020-03-31 14:20:00,57.11,57.26,57.0,57.26,22735.0,53.6311,53.772,53.5278,53.772,22735.0
2020-03-31 14:30:00,57.24,57.42,57.1,57.39,28973.0,53.7532,53.9222,53.6217,53.8941,28973.0
2020-03-31 14:40:00,57.41,57.42,56.93,57.14,26616.0,53.9128,53.9222,53.4621,53.6593,26616.0
2020-03-31 14:50:00,57.15,57.36,56.96,57.31,22262.0,53.6687,53.8659,53.4902,53.8189,22262.0
2020-03-31 15:00:00,57.34,57.37,56.79,56.95,24508.0,53.8471,53.8753,53.3306,53.4809,24508.0
2020-03-31 15:10:00,56.91,56.91,56.29,56.4,42916.0,53.4433,53.4433,52.8611,52.9644,42916.0
2020-03-31 15:20:00,56.47,56.52,56.01,56.29,37668.0,53.0301,53.077,52.5981,52.8611,37668.0
2020-03-31 15:30:00,56.42,56.44,56.14,56.14,42600.0,52.9831,53.0019,52.7202,52.7202,42600.0
2020-03-31 15:40:00,56.14,56.2,55.51,55.51,88961.0,52.7202,52.7765,52.1286,52.1286,88961.0
2020-03-31 15:50:00,55.57,56.99,55.5,56.37,240450.0,52.1849,53.5184,52.1192,52.9362,240450.0
2020-04-01 09:30:00,54.26,55.05,53.62,54.26,95560.0,50.9547,51.6966,50.3537,50.9547,95560.0
2020-04-01 09:40:00,54.37,54.96,54.18,54.67,40820.0,51.058,51.6121,50.8796,51.3397,40820.0
2020-04-01 09:50:00,54.67,55.14,54.57,54.81,58855.0,51.3397,51.7811,51.2458,51.4712,58855.0
2020-04-01 10:00:00,54.83,55.2,54.24,55.13,43584.0,51.49,51.8375,50.9359,51.7717,43584.0
2020-04-01 10:10:00,55.05,55.84,54.94,55.48,44798.0,51.6966,52.4385,51.5933,52.1004,44798.0
2020-04-01 10:20:00,55.58,55.79,55.23,55.37,19194.0,52.1943,52.3915,51.8656,51.9971,19194.0
2020-04-01 10:30:00,55.45,56.55,55.4,56.44,29990.0,52.0722,53.1052,52.0253,53.0019,29990.0
2020-04-01 10:40:00,56.43,56.63,56.31,56.58,17819.0,52.9925,53.1803,52.8798,53.1334,17819.0
2020-04-01 10:50:00,56.5,56.74,56.39,56.57,21347.0,53.0583,53.2836,52.955,53.124,21347.0
2020-04-01 11:00:00,56.67,57.04,56.53,56.87,27193.0,53.2179,53.5654,53.0864,53.4057,27193.0
2020-04-01 11:10:00,56.84,56.96,56.53,56.7,17722.0,53.3776,53.4902,53.0864,53.2461,17722.0
2020-04-01 11:20:00,56.72,56.99,56.46,56.46,22346.0,53.2649,53.5184,53.0207,53.0207,22346.0
2020-04-01 11:30:00,56.51,56.93,56.43,56.52,21107.0,53.0677,53.4621,52.9925,53.077,21107.0
2020-04-01 11:40:00,56.54,56.69,56.41,56.56,33874.0,53.0958,53.2367,52.9737,53.1146,33874.0
2020-04-01 11:50:00,56.55,56.59,55.66,55.74,25798.0,53.1052,53.1428,52.2694,52.3446,25798.0
2020-04-01 12:00:00,55.75,55.79,55.25,55.4,43604.0,52.354,52.3915,51.8844,52.0253,43604.0
2020-04-01 12:10:00,55.33,56.06,55.31,55.64,26987.0,51.9595,52.6451,51.9408,52.2507,26987.0
2020-04-01 12:20:00,55.75,56.07,55.5,55.5,16610.0,52.354,52.6545,52.1192,52.1192,16610.0
2020-04-01 12:30:00,55.6,55.85,55.26,55.39,21315.0,52.2131,52.4479,51.8938,52.0159,21315.0
2020-04-01 12:40:00,55.44,55.52,55.02,55.29,40438.0,52.0628,52.138,51.6684,51.922,40438.0
2020-04-01 12:50:00,55.28,55.96,55.24,55.91,29437.0,51.9126,52.5512,51.875,52.5042,29437.0
2020-04-01 13:00:00,55.86,56.33,55.67,56.12,20002.0,52.4573,52.8986,52.2788,52.7014,20002.0
2020-04-01 13:10:00,56.12,56.2,55.52,55.52,19205.0,52.7014,52.7765,52.138,52.138,19205.0
2020-04-01 13:20:00,55.52,56.23,55.51,56.17,16945.0,52.138,52.8047,52.1286,52.7484,16945.0
2020-04-01 13:30:00,56.17,56.17,55.67,55.89,28860.0,52.7484,52.7484,52.2788,52.4854,28860.0
2020-04-01 13:40:00,55.92,56.04,55.66,56.03,23125.0,52.5136,52.6263,52.2694,52.6169,23125.0
2020-04-01 13:50:00,56.05,56.22,55.94,56.17,28184.0,52.6357,52.7953,52.5324,52.7484,28184.0
2020-04-01 14:00:00,56.16,56.49,56.07,56.41,27582.0,52.739,53.0489,52.6545,52.9737,27582.0
2020-04-01 14:10:00,56.38,56.38,56.01,56.12,13595.0,52.9456,52.9456,52.5981,52.7014,13595.0
2020-04-01 14:20:00,56.08,56.32,56.07,56.11,20549.0,52.6639,52.8892,52.6545,52.692,20549.0
2020-04-01 14:30:00,56.1,56.1,55.37,55.55,21219.0,52.6826,52.6826,51.9971,52.1661,21219.0
2020-04-01 14:40:00,55.53,55.84,55.43,55.67,24857.0,52.1474,52.4385,52.0534,52.2788,24857.0
2020-04-01 14:50:00,55.68,55.74,55.48,55.51,22832.0,52.2882,52.3446,52.1004,52.1286,22832.0
2020-04-01 15:00:00,55.53,55.81,55.53,55.56,22891.0,52.1474,52.4103,52.1474,52.1755,22891.0
2020-04-01 15:10:00,55.56,56.07,55.52,56.03,31130.0,52.1755,52.6545,52.138,52.6169,31130.0
2020-04-01 15:20:00,56.05,56.08,55.45,55.47,33714.0,52.6357,52.6639,52.0722,52.091,33714.0
2020-04-01 15:30:00,55.49,55.84,55.32,55.36,50067.0,52.1098,52.4385,51.9501,51.9877,50067.0
2020-04-01 15:40:00,55.37,55.89,55.26,55.78,60727.0,51.9971,52.4854,51.8938,52.3821,60727.0
2020-04-01 15:50:00,55.75,55.79,54.4,54.8,289076.0,52.354,52.3915,51.0862,51.4618,289076.0
2020-04-02 09:30:00,54.88,56.43,54.35,56.42,52316.0,51.5369,52.9925,51.0392,52.9831,52316.0
2020-04-02 09:40:00,56.34,56.43,55.14,55.62,44647.0,52.908,52.9925,51.7811,52.2319,44647.0
2020-04-02 09:50:00,55.61,57.22,55.6,57.07,62611.0,52.2225,53.7344,52.2131,53.5935,62611.0
2020-04-02 10:00:00,57.17,57.8,56.8,57.61,42569.0,53.6875,54.2791,53.34,54.1006,42569.0
2020-04-02 10:10:00,57.67,57.77,57.34,57.77,29047.0,54.157,54.2509,53.8471,54.2509,29047.0
2020-04-02 10:20:00,57.76,58.05,57.35,58.04,31715.0,54.2415,54.5138,53.8565,54.5045,31715.0
2020-04-02 10:30:00,58.0,59.01,57.81,58.83,33801.0,54.4669,55.4154,54.2885,55.2463,33801.0
2020-04-02 10:40:00,58.83,58.83,57.94,58.12,20307.0,55.2463,55.2463,54.4105,54.5796,20307.0
2020-04-02 10:50:00,58.05,58.17,57.35,57.69,17638.0,54.5138,54.6265,53.8565,54.1758,17638.0
2020-04-02 11:00:00,57.65,57.99,56.93,56.95,18183.0,54.1382,54.4575,53.4621,53.4809,18183.0
2020-04-02 11:10:00,56.93,57.1,56.42,56.57,29915.0,53.4621,53.6217,52.9831,53.124,29915.0
2020-04-02 11:20:00,56.57,56.8,56.02,56.07,22886.0,53.124,53.34,52.6075,52.6545,22886.0
2020-04-02 11:30:00,56.12,56.48,55.58,55.89,21425.0,52.7014,53.0395,52.1943,52.4854,21425.0
2020-04-02 11:40:00,55.9,56.43,55.88,56.32,24088.0,52.4948,52.9925,52.476,52.8892,24088.0
2020-04-02 11:50:00,56.38,56.38,55.97,56.15,11212.0,52.9456,52.9456,52.5606,52.7296,11212.0
2020-04-02 12:00:00,56.24,56.36,55.86,55.86,13210.0,52.8141,52.9268,52.4573,52.4573,13210.0
2020-04-02 12:10:00,55.93,56.11,55.11,55.45,44019.0,52.523,52.692,51.7529,52.0722,44019.0
2020-04-02 12:20:00,55.44,55.84,55.14,55.25,37725.0,52.0628,52.4385,51.7811,51.8844,37725.0
2020-04-02 12:30:00,55.26,55.99,55.21,55.9,24187.0,51.8938,52.5793,51.8468,52.4948,24187.0
2020-04-02 12:40:00,55.92,55.92,55.22,55.77,18194.0,52.5136,52.5136,51.8562,52.3727,18194.0
2020-04-02 12:50:00,55.77,55.94,55.41,55.51,12899.0,52.3727,52.5324,52.0347,52.1286,12899.0
2020-04-02 13:00:00,55.52,55.76,55.1,55.11,14932.0,52.138,52.3633,51.7435,51.7529,14932.0
2020-04-02 13:10:00,55.16,55.21,54.57,54.65,16374.0,51.7999,51.8468,51.2458,51.321,16374.0
2020-04-02 13:20:00,54.71,54.78,54.34,54.35,11639.0,51.3773,51.443,51.0298,51.0392,11639.0
2020-04-02 13:30:00,54.32,54.6,54.04,54.25,27511.0,51.0111,51.274,50.7481,50.9453,27511.0
2020-04-02 13:40:00,54.2,54.32,53.85,54.11,20787.0,50.8984,51.0111,50.5697,50.8139,20787.0
2020-04-02 13:50:00,54.08,54.24,53.89,53.89,18295.0,50.7857,50.9359,50.6073,50.6073,18295.0
2020-04-02 14:00:00,53.89,54.09,53.61,53.85,22425.0,50.6073,50.7951,50.3443,50.5697,22425.0
2020-04-02 14:10:00,53.87,54.11,53.58,53.68,28649.0,50.5885,50.8139,50.3161,50.41,28649.0
2020-04-02 14:20:00,53.68,54.31,53.6,54.22,93844.0,50.41,51.0017,50.3349,50.9172,93844.0
2020-04-02 14:30:00,54.21,54.26,53.92,54.14,87940.0,50.9078,50.9547,50.6354,50.842,87940.0
2020-04-02 14:40:00,54.15,54.15,53.16,53.37,21840.0,50.8514,50.8514,49.9217,50.1189,21840.0
2020-04-02 14:50:00,53.37,53.69,53.12,53.62,20585.0,50.1189,50.4194,49.8842,50.3537,20585.0
2020-04-02 15:00:00,53.66,53.78,53.44,53.64,19616.0,50.3913,50.504,50.1847,50.3725,19616.0
2020-04-02 15:10:00,53.64,53.79,53.23,53.68,23529.0,50.3725,50.5133,49.9875,50.41,23529.0
2020-04-02 15:20:00,53.74,53.88,53.48,53.6,26085.0,50.4664,50.5979,50.2222,50.3349,26085.0
2020-04-02 15:30:00,53.66,53.72,52.96,52.99,43012.0,50.3913,50.4476,49.7339,49.7621,43012.0
2020-04-02 15:40:00,52.97,53.76,52.95,53.3,54252.0,49.7433,50.4852,49.7245,50.0532,54252.0
2020-04-02 15:50:00,53.44,53.84,53.41,53.67,133332.0,50.1847,50.5603,50.1565,50.4007,133332.0
2020-04-03 09:30:00,53.63,54.86,53.59,54.68,53476.0,50.3631,51.5182,50.3255,51.3491,53476.0
2020-04-03 09:40:00,54.74,55.24,54.63,55.15,46924.0,51.4055,51.875,51.3022,51.7905,46924.0
2020-04-03 09:50:00,55.15,55.32,54.52,54.61,41775.0,51.7905,51.9501,51.1989,51.2834,41775.0
2020-04-03 10:00:00,54.56,55.38,54.54,54.84,31618.0,51.2364,52.0065,51.2177,51.4994,31618.0
2020-04-03 10:10:00,54.88,55.19,54.51,54.51,26059.0,51.5369,51.8281,51.1895,51.1895,26059.0
2020-04-03 10:20:00,54.61,55.12,54.44,54.53,21350.0,51.2834,51.7623,51.1238,51.2083,21350.0
2020-04-03 10:30:00,54.57,54.57,54.0,54.15,31341.0,51.2458,51.2458,50.7106,50.8514,31341.0
2020-04-03 10:40:00,54.12,54.58,54.08,54.58,34062.0,50.8232,51.2552,50.7857,51.2552,34062.0
2020-04-03 10:50:00,54.6,54.86,54.29,54.66,32465.0,51.274,51.5182,50.9829,51.3304,32465.0
2020-04-03 11:00:00,54.7,55.13,54.69,55.08,15273.0,51.3679,51.7717,51.3585,51.7248,15273.0
2020-04-03 11:10:00,55.02,55.17,54.63,54.76,13784.0,51.6684,51.8093,51.3022,51.4243,13784.0
2020-04-03 11:20:00,54.85,54.85,54.34,54.45,12676.0,51.5088,51.5088,51.0298,51.1331,12676.0
2020-04-03 11:30:00,54.45,54.48,54.01,54.48,26840.0,51.1331,51.1613,50.7199,51.1613,26840.0
2020-04-03 11:40:00,54.48,54.51,54.08,54.17,20017.0,51.1613,51.1895,50.7857,50.8702,20017.0
2020-04-03 11:50:00,54.17,54.48,53.99,54.2,15470.0,50.8702,51.1613,50.7012,50.8984,15470.0
2020-04-03 12:00:00,54.23,54.34,54.02,54.23,9844.0,50.9265,51.0298,50.7293,50.9265,9844.0
2020-04-03 12:10:00,54.21,54.43,54.03,54.03,16257.0,50.9078,51.1144,50.7387,50.7387,16257.0
2020-04-03 12:20:00,54.05,54.3,53.82,53.88,26916.0,50.7575,50.9923,50.5415,50.5979,26916.0
2020-04-03 12:30:00,53.98,54.12,53.8,53.97,14070.0,50.6918,50.8232,50.5227,50.6824,14070.0
2020-04-03 12:40:00,53.99,54.15,53.51,53.7,18514.0,50.7012,50.8514,50.2504,50.4288,18514.0
2020-04-03 12:50:00,53.76,54.04,53.68,54.02,20607.0,50.4852,50.7481,50.41,50.7293,20607.0
2020-04-03 13:00:00,54.01,54.01,53.81,53.94,18592.0,50.7199,50.7199,50.5321,50.6542,18592.0
2020-04-03 13:10:00,54.0,54.08,53.8,54.02,26624.0,50.7106,50.7857,50.5227,50.7293,26624.0
2020-04-03 13:20:00,53.98,54.0,53.72,53.9,22684.0,50.6918,50.7106,50.4476,50.6166,22684.0
2020-04-03 13:30:00,53.89,53.97,53.6,53.6,39979.0,50.6073,50.6824,50.3349,50.3349,39979.0
2020-04-03 13:40:00,53.58,53.7,53.51,53.6,12494.0,50.3161,50.4288,50.2504,50.3349,12494.0
2020-04-03 13:50:00,53.58,53.65,53.35,53.57,15815.0,50.3161,50.3819,50.1001,50.3067,15815.0
2020-04-03 14:00:00,53.55,53.64,53.15,53.22,13332.0,50.288,50.3725,49.9123,49.9781,13332.0
2020-04-03 14:10:00,53.23,53.27,53.04,53.07,12266.0,49.9875,50.025,49.809,49.8372,12266.0
2020-04-03 14:20:00,53.1,53.12,52.79,53.0,25133.0,49.8654,49.8842,49.5743,49.7715,25133.0
2020-04-03 14:30:00,52.97,53.15,52.77,52.91,24021.0,49.7433,49.9123,49.5555,49.687,24021.0
2020-04-03 14:40:00,52.95,53.31,52.87,53.27,16256.0,49.7245,50.0626,49.6494,50.025,16256.0
2020-04-03 14:50:00,53.23,53.78,53.23,53.65,47354.0,49.9875,50.504,49.9875,50.3819,47354.0
2020-04-03 15:00:00,53.66,53.67,52.98,53.21,28309.0,50.3913,50.4007,49.7527,49.9687,28309.0
2020-04-03 15:10:00,53.16,53.69,53.07,53.54,17778.0,49.9217,50.4194,49.8372,50.2786,17778.0
2020-04-03 15:20:00,53.53,53.54,53.14,53.35,20341.0,50.2692,50.2786,49.9029,50.1001,20341.0
2020-04-03 15:30:00,53.34,53.59,53.22,53.27,29532.0,50.0908,50.3255,49.9781,50.025,29532.0
2020-04-03 15:40:00,53.3,53.51,52.98,53.33,50268.0,50.0532,50.2504,49.7527,50.0814,50268.0
2020-04-03 15:50:00,53.17,53.51,52.69,52.7,144100.0,49.9311,50.2504,49.4804,49.4897,144100.0
2020-04-06 09:30:00,55.13,55.61,54.48,54.67,45911.0,51.7717,52.2225,51.1613,51.3397,45911.0
2020-04-06 09:40:00,54.6,55.43,54.6,55.25,27203.0,51.274,52.0534,51.274,51.8844,27203.0
2020-04-06 09:50:00,55.22,55.83,55.14,55.58,23338.0,51.8562,52.4291,51.7811,52.1943,23338.0
2020-04-06 10:00:00,55.73,55.95,55.63,55.65,30597.0,52.3352,52.5418,52.2413,52.26,30597.0
2020-04-06 10:10:00,55.65,55.83,55.38,55.54,26677.0,52.26,52.4291,52.0065,52.1567,26677.0
2020-04-06 10:20:00,55.65,56.33,55.4,55.41,30026.0,52.26,52.8986,52.0253,52.0347,30026.0
2020-04-06 10:30:00,55.4,55.68,55.15,55.52,11028.0,52.0253,52.2882,51.7905,52.138,11028.0
2020-04-06 10:40:00,55.44,55.8,55.43,55.8,24215.0,52.0628,52.4009,52.0534,52.4009,24215.0
2020-04-06 10:50:00,55.8,55.91,55.58,55.67,17571.0,52.4009,52.5042,52.1943,52.2788,17571.0
2020-04-06 11:00:00,55.71,55.94,55.5,55.63,36877.0,52.3164,52.5324,52.1192,52.2413,36877.0
2020-04-06 11:10:00,55.63,55.88,55.45,55.84,9548.0,52.2413,52.476,52.0722,52.4385,9548.0
2020-04-06 11:20:00,55.8,56.24,55.78,56.15,14861.0,52.4009,52.8141,52.3821,52.7296,14861.0
2020-04-06 11:30:00,56.14,56.44,56.05,56.39,11133.0,52.7202,53.0019,52.6357,52.955,11133.0
2020-04-06 11:40:00,56.38,56.53,56.13,56.39,35750.0,52.9456,53.0864,52.7108,52.955,35750.0
2020-04-06 11:50:00,56.48,56.55,56.31,56.51,10069.0,53.0395,53.1052,52.8798,53.0677,10069.0
2020-04-06 12:00:00,56.51,56.55,56.22,56.53,9813.0,53.0677,53.1052,52.7953,53.0864,9813.0
2020-04-06 12:10:00,56.47,56.9,56.46,56.88,11455.0,53.0301,53.4339,53.0207,53.4151,11455.0
2020-04-06 12:20:00,56.88,57.13,56.8,56.95,11248.0,53.4151,53.6499,53.34,53.4809,11248.0
2020-04-06 12:30:00,56.91,57.03,56.8,56.93,13865.0,53.4433,53.556,53.34,53.4621,13865.0
2020-04-06 12:40:00,56.97,57.02,56.67,56.67,15249.0,53.4996,53.5466,53.2179,53.2179,15249.0
2020-04-06 12:50:00,56.61,57.09,56.54,57.09,18555.0,53.1616,53.6123,53.0958,53.6123,18555.0
2020-04-06 13:00:00,57.16,57.35,57.12,57.32,22632.0,53.6781,53.8565,53.6405,53.8283,22632.0
2020-04-06 13:10:00,57.32,57.6,57.2,57.42,37159.0,53.8283,54.0913,53.7156,53.9222,37159.0
2020-04-06 13:20:00,57.4,57.47,57.26,57.36,16507.0,53.9034,53.9692,53.772,53.8659,16507.0
2020-04-06 13:30:00,57.4,57.55,57.08,57.54,40764.0,53.9034,54.0443,53.6029,54.0349,40764.0
2020-04-06 13:40:00,57.52,57.68,57.28,57.4,40666.0,54.0161,54.1664,53.7908,53.9034,40666.0
2020-04-06 13:50:00,57.37,57.6,57.32,57.56,22442.0,53.8753,54.0913,53.8283,54.0537,22442.0
2020-04-06 14:00:00,57.56,57.56,57.05,57.22,23326.0,54.0537,54.0537,53.5748,53.7344,23326.0
2020-04-06 14:10:00,57.21,57.32,57.12,57.23,26249.0,53.725,53.8283,53.6405,53.7438,26249.0
2020-04-06 14:20:00,57.22,57.37,57.09,57.3,21576.0,53.7344,53.8753,53.6123,53.8095,21576.0
2020-04-06 14:30:00,57.28,57.35,56.95,56.99,19944.0,53.7908,53.8565,53.4809,53.5184,19944.0
2020-04-06 14:40:00,56.99,57.23,56.91,57.13,9988.0,53.5184,53.7438,53.4433,53.6499,9988.0
2020-04-06 14:50:00,57.11,57.35,57.02,57.32,14739.0,53.6311,53.8565,53.5466,53.8283,14739.0
2020-04-06 15:00:00,57.27,57.46,57.03,57.4,24018.0,53.7814,53.9598,53.556,53.9034,24018.0
2020-04-06 15:10:00,57.4,57.46,56.99,57.05,29916.0,53.9034,53.9598,53.5184,53.5748,29916.0
2020-04-06 15:20:00,57.02,57.22,57.02,57.17,47950.0,53.5466,53.7344,53.5466,53.6875,47950.0
2020-04-06 15:30:00,57.13,57.29,56.99,57.09,87969.0,53.6499,53.8001,53.5184,53.6123,87969.0
2020-04-06 15:40:00,57.1,57.12,56.76,56.96,64325.0,53.6217,53.6405,53.3024,53.4902,64325.0
2020-04-06 15:50:00,56.99,57.31,56.89,56.93,159864.0,53.5184,53.8189,53.4245,53.4621,159864.0
2020-04-07 09:30:00,58.31,58.78,56.82,58.55,147285.0,54.758,55.1994,53.3588,54.9834,147285.0
2020-04-07 09:40:00,58.39,59.68,58.28,59.03,65540.0,54.8331,56.0446,54.7298,55.4341,65540.0
2020-04-07 09:50:00,59.09,59.98,58.75,59.74,33718.0,55.4905,56.3263,55.1712,56.1009,33718.0
2020-04-07 10:00:00,59.71,60.35,59.35,59.44,116490.0,56.0727,56.6737,55.7347,55.8192,116490.0
2020-04-07 10:10:00,59.47,59.63,58.26,58.9,40887.0,55.8473,55.9976,54.7111,55.3121,40887.0
2020-04-07 10:20:00,58.94,59.0,58.43,58.75,19181.0,55.3496,55.406,54.8707,55.1712,19181.0
2020-04-07 10:30:00,58.79,59.27,58.65,59.05,26223.0,55.2088,55.6595,55.0773,55.4529,26223.0
2020-04-07 10:40:00,59.11,59.33,58.51,58.51,27575.0,55.5093,55.7159,54.9458,54.9458,27575.0
2020-04-07 10:50:00,58.5,58.8,58.19,58.73,31991.0,54.9364,55.2182,54.6453,55.1524,31991.0
2020-04-07 11:00:00,58.72,59.13,58.46,58.96,14344.0,55.143,55.5281,54.8989,55.3684,14344.0
2020-04-07 11:10:00,59.01,59.18,58.39,58.39,30155.0,55.4154,55.575,54.8331,54.8331,30155.0
2020-04-07 11:20:00,58.51,58.54,57.93,58.01,35859.0,54.9458,54.974,54.4012,54.4763,35859.0
2020-04-07 11:30:00,57.99,58.49,57.98,58.42,25007.0,54.4575,54.927,54.4481,54.8613,25007.0
2020-04-07 11:40:00,58.43,58.48,57.86,57.91,42888.0,54.8707,54.9177,54.3354,54.3824,42888.0
2020-04-07 11:50:00,57.93,58.11,57.74,57.94,21467.0,54.4012,54.5702,54.2227,54.4105,21467.0
2020-04-07 12:00:00,57.9,58.17,57.86,58.07,28215.0,54.373,54.6265,54.3354,54.5326,28215.0
2020-04-07 12:10:00,58.08,58.4,57.98,58.16,33596.0,54.542,54.8425,54.4481,54.6171,33596.0
2020-04-07 12:20:00,58.2,58.34,57.86,58.0,20737.0,54.6547,54.7862,54.3354,54.4669,20737.0
2020-04-07 12:30:00,58.02,58.06,57.74,57.87,16948.0,54.4857,54.5232,54.2227,54.3448,16948.0
2020-04-07 12:40:00,57.89,58.07,57.75,58.01,17802.0,54.3636,54.5326,54.2321,54.4763,17802.0
2020-04-07 12:50:00,57.96,58.13,57.78,57.79,28569.0,54.4293,54.589,54.2603,54.2697,28569.0
2020-04-07 13:00:00,57.83,58.01,57.74,57.78,17258.0,54.3072,54.4763,54.2227,54.2603,17258.0
2020-04-07 13:10:00,57.68,58.0,57.67,57.81,12584.0,54.1664,54.4669,54.157,54.2885,12584.0
2020-04-07 13:20:00,57.84,58.07,57.65,57.97,14158.0,54.3166,54.5326,54.1382,54.4387,14158.0
2020-04-07 13:30:00,57.99,58.06,57.82,57.93,14862.0,54.4575,54.5232,54.2979,54.4012,14862.0
2020-04-07 13:40:00,57.93,58.06,57.76,57.88,18666.0,54.4012,54.5232,54.2415,54.3542,18666.0
2020-04-07 13:50:00,57.9,57.9,57.64,57.78,16026.0,54.373,54.373,54.1288,54.2603,16026.0
2020-04-07 14:00:00,57.76,57.81,57.03,57.4,19421.0,54.2415,54.2885,53.556,53.9034,19421.0
2020-04-07 14:10:00,57.34,57.81,56.99,57.04,36618.0,53.8471,54.2885,53.5184,53.5654,36618.0
2020-04-07 14:20:00,57.03,57.57,56.95,57.35,32992.0,53.556,54.0631,53.4809,53.8565,32992.0
2020-04-07 14:30:00,57.35,57.47,57.13,57.18,15138.0,53.8565,53.9692,53.6499,53.6968,15138.0
2020-04-07 14:40:00,57.16,57.18,56.81,56.88,36990.0,53.6781,53.6968,53.3494,53.4151,36990.0
2020-04-07 14:50:00,56.88,57.05,56.49,56.7,24931.0,53.4151,53.5748,53.0489,53.2461,24931.0
2020-04-07 15:00:00,56.83,57.32,56.8,57.28,24543.0,53.3682,53.8283,53.34,53.7908,24543.0
2020-04-07 15:10:00,57.33,57.61,56.95,56.95,19767.0,53.8377,54.1006,53.4809,53.4809,19767.0
2020-04-07 15:20:00,56.95,57.0,56.68,56.71,23226.0,53.4809,53.5278,53.2273,53.2555,23226.0
2020-04-07 15:30:00,56.73,57.35,56.59,57.33,38330.0,53.2743,53.8565,53.1428,53.8377,38330.0
2020-04-07 15:40:00,57.31,57.98,57.3,57.93,40312.0,53.8189,54.4481,53.8095,54.4012,40312.0
2020-04-07 15:50:00,58.05,58.06,56.89,56.98,111932.0,54.5138,54.5232,53.4245,53.509,111932.0
2020-04-08 09:30:00,57.61,58.63,57.32,58.35,66548.0,54.1006,55.0585,53.8283,54.7956,66548.0
2020-04-08 09:40:00,58.23,58.96,58.2,58.36,51250.0,54.6829,55.3684,54.6547,54.805,51250.0
2020-04-08 09:50:00,58.31,59.22,58.2,58.79,48054.0,54.758,55.6126,54.6547,55.2088,48054.0
2020-04-08 10:00:00,58.69,59.08,58.63,58.87,31672.0,55.1149,55.4811,55.0585,55.2839,31672.0
2020-04-08 10:10:00,58.84,59.86,58.84,59.86,20995.0,55.2557,56.2136,55.2557,56.2136,20995.0
2020-04-08 10:20:00,59.86,59.86,59.18,59.4,21274.0,56.2136,56.2136,55.575,55.7816,21274.0
2020-04-08 10:30:00,59.41,59.64,59.34,59.44,39735.0,55.791,56.007,55.7253,55.8192,39735.0
2020-04-08 10:40:00,59.42,59.59,59.17,59.43,28852.0,55.8004,55.96,55.5656,55.8098,28852.0
2020-04-08 10:50:00,59.46,59.85,59.46,59.77,27475.0,55.838,56.2042,55.838,56.1291,27475.0
2020-04-08 11:00:00,59.76,59.94,59.61,59.76,27619.0,56.1197,56.2887,55.9788,56.1197,27619.0
2020-04-08 11:10:00,59.73,60.12,59.67,59.93,35037.0,56.0915,56.4578,56.0352,56.2793,35037.0
2020-04-08 11:20:00,59.96,60.57,59.96,60.38,35241.0,56.3075,56.8803,56.3075,56.7019,35241.0
2020-04-08 11:30:00,60.41,60.6,60.16,60.41,24903.0,56.7301,56.9085,56.4953,56.7301,24903.0
2020-04-08 11:40:00,60.38,60.55,60.28,60.44,21317.0,56.7019,56.8616,56.608,56.7583,21317.0
2020-04-08 11:50:00,60.41,60.41,59.88,59.98,25535.0,56.7301,56.7301,56.2324,56.3263,25535.0
2020-04-08 12:00:00,59.94,60.19,59.74,60.19,43023.0,56.2887,56.5235,56.1009,56.5235,43023.0
2020-04-08 12:10:00,60.2,60.54,60.05,60.52,20412.0,56.5329,56.8522,56.392,56.8334,20412.0
2020-04-08 12:20:00,60.54,60.83,60.47,60.57,28877.0,56.8522,57.1245,56.7864,56.8803,28877.0
2020-04-08 12:30:00,60.58,60.72,60.34,60.62,38894.0,56.8897,57.0212,56.6643,56.9273,38894.0
2020-04-08 12:40:00,60.57,60.71,60.48,60.58,9027.0,56.8803,57.0118,56.7958,56.8897,9027.0
2020-04-08 12:50:00,60.59,60.63,60.47,60.51,16220.0,56.8991,56.9367,56.7864,56.824,16220.0
2020-04-08 13:00:00,60.47,60.53,60.36,60.48,7304.0,56.7864,56.8428,56.6831,56.7958,7304.0
2020-04-08 13:10:00,60.53,60.83,60.46,60.83,7355.0,56.8428,57.1245,56.777,57.1245,7355.0
2020-04-08 13:20:00,60.8,60.89,60.72,60.75,10840.0,57.0963,57.1808,57.0212,57.0494,10840.0
2020-04-08 13:30:00,60.78,60.84,60.42,60.5,19301.0,57.0775,57.1339,56.7395,56.8146,19301.0
2020-04-08 13:40:00,60.5,60.62,60.35,60.49,15701.0,56.8146,56.9273,56.6737,56.8052,15701.0
2020-04-08 13:50:00,60.51,60.86,60.43,60.7,23813.0,56.824,57.1527,56.7489,57.0024,23813.0
2020-04-08 14:00:00,60.73,61.49,60.73,61.49,19555.0,57.0306,57.7443,57.0306,57.7443,19555.0
2020-04-08 14:10:00,61.49,61.82,61.39,61.75,34277.0,57.7443,58.0542,57.6504,57.9885,34277.0
2020-04-08 14:20:00,61.79,62.22,61.66,62.06,19658.0,58.026,58.4298,57.9039,58.2796,19658.0
2020-04-08 14:30:00,62.08,62.33,62.07,62.2,20645.0,58.2984,58.5331,58.289,58.411,20645.0
2020-04-08 14:40:00,62.19,62.43,61.9,62.04,32718.0,58.4017,58.627,58.1293,58.2608,32718.0
2020-04-08 14:50:00,62.0,62.29,61.98,62.11,20883.0,58.2232,58.4956,58.2044,58.3265,20883.0
2020-04-08 15:00:00,62.11,62.36,62.05,62.21,32411.0,58.3265,58.5613,58.2702,58.4204,32411.0
2020-04-08 15:10:00,62.23,62.33,62.1,62.22,16615.0,58.4392,58.5331,58.3171,58.4298,16615.0
2020-04-08 15:20:00,62.25,62.25,61.77,61.81,28766.0,58.458,58.458,58.0072,58.0448,28766.0
2020-04-08 15:30:00,61.81,62.08,61.7,61.74,42176.0,58.0448,58.2984,57.9415,57.9791,42176.0
2020-04-08 15:40:00,61.73,61.96,60.63,61.85,126702.0,57.9697,58.1857,56.9367,58.0824,126702.0
2020-04-08 15:50:00,61.85,62.25,61.78,61.79,141477.0,58.0824,58.458,58.0166,58.026,141477.0
2020-04-09 09:30:00,62.35,64.82,62.17,64.82,84720.0,58.5519,60.8714,58.3829,60.8714,84720.0
2020-04-09 09:40:00,64.89,65.88,64.86,65.51,40673.0,60.9372,61.8669,60.909,61.5194,40673.0
2020-04-09 09:50:00,65.63,66.95,65.52,66.8,33064.0,61.6321,62.8717,61.5288,62.7308,33064.0
2020-04-09 10:00:00,66.95,67.04,65.94,66.11,45167.0,62.8717,62.9562,61.9232,62.0829,45167.0
2020-04-09 10:10:00,66.0,66.72,65.06,65.07,60734.0,61.9796,62.6557,61.0968,61.1062,60734.0
2020-04-09 10:20:00,65.03,65.5,64.61,65.0,57207.0,61.0687,61.51,60.6742,61.0405,57207.0
2020-04-09 10:30:00,65.12,66.0,64.79,65.77,42337.0,61.1532,61.9796,60.8433,61.7636,42337.0
2020-04-09 10:40:00,65.65,65.77,65.3,65.31,22572.0,61.6509,61.7636,61.3222,61.3316,22572.0
2020-04-09 10:50:00,65.31,65.75,65.07,65.23,21108.0,61.3316,61.7448,61.1062,61.2565,21108.0
2020-04-09 11:00:00,65.23,65.26,64.09,64.5,21338.0,61.2565,61.2846,60.1859,60.5709,21338.0
2020-04-09 11:10:00,64.57,64.78,64.12,64.28,17759.0,60.6367,60.8339,60.2141,60.3643,17759.0
2020-04-09 11:20:00,64.4,64.79,64.0,64.58,22003.0,60.477,60.8433,60.1014,60.6461,22003.0
2020-04-09 11:30:00,64.62,64.88,64.29,64.88,20093.0,60.6836,60.9278,60.3737,60.9278,20093.0
2020-04-09 11:40:00,64.89,65.33,64.78,64.81,25503.0,60.9372,61.3504,60.8339,60.8621,25503.0
2020-04-09 11:50:00,64.96,65.14,64.83,65.0,30435.0,61.0029,61.172,60.8808,61.0405,30435.0
2020-04-09 12:00:00,65.05,65.99,65.05,65.67,33550.0,61.0874,61.9702,61.0874,61.6697,33550.0
2020-04-09 12:10:00,65.64,66.27,65.47,66.2,24840.0,61.6415,62.2331,61.4819,62.1674,24840.0
2020-04-09 12:20:00,66.14,66.41,66.0,66.34,36409.0,62.111,62.3646,61.9796,62.2989,36409.0
2020-04-09 12:30:00,66.36,66.7,66.24,66.48,15494.0,62.3176,62.6369,62.2049,62.4303,15494.0
2020-04-09 12:40:00,66.42,66.59,66.19,66.32,12389.0,62.374,62.5336,62.158,62.2801,12389.0
2020-04-09 12:50:00,66.32,66.56,66.19,66.34,15159.0,62.2801,62.5055,62.158,62.2989,15159.0
2020-04-09 13:00:00,66.37,66.65,66.36,66.55,21882.0,62.327,62.59,62.3176,62.4961,21882.0
2020-04-09 13:10:00,66.49,66.66,66.29,66.61,17279.0,62.4397,62.5994,62.2519,62.5524,17279.0
2020-04-09 13:20:00,66.54,66.89,66.54,66.73,15076.0,62.4867,62.8154,62.4867,62.6651,15076.0
2020-04-09 13:30:00,66.8,67.15,66.7,66.78,29603.0,62.7308,63.0595,62.6369,62.7121,29603.0
2020-04-09 13:40:00,66.72,67.04,66.7,66.73,18684.0,62.6557,62.9562,62.6369,62.6651,18684.0
2020-04-09 13:50:00,66.74,67.11,66.56,67.11,21337.0,62.6745,63.022,62.5055,63.022,21337.0
2020-04-09 14:00:00,67.08,67.18,66.52,66.76,27775.0,62.9938,63.0877,62.4679,62.6933,27775.0
2020-04-09 14:10:00,66.76,67.04,66.46,66.54,22495.0,62.6933,62.9562,62.4115,62.4867,22495.0
2020-04-09 14:20:00,66.61,66.65,66.25,66.3,30385.0,62.5524,62.59,62.2143,62.2613,30385.0
2020-04-09 14:30:00,66.36,66.65,66.22,66.58,23586.0,62.3176,62.59,62.1862,62.5242,23586.0
2020-04-09 14:40:00,66.56,66.81,66.21,66.29,13163.0,62.5055,62.7402,62.1768,62.2519,13163.0
2020-04-09 14:50:00,66.3,66.33,65.93,66.03,34069.0,62.2613,62.2895,61.9138,62.0077,34069.0
2020-04-09 15:00:00,66.08,66.32,65.9,66.32,24244.0,62.0547,62.2801,61.8857,62.2801,24244.0
2020-04-09 15:10:00,66.35,66.69,66.32,66.39,28104.0,62.3082,62.6275,62.2801,62.3458,28104.0
2020-04-09 15:20:00,66.39,66.62,66.19,66.62,21543.0,62.3458,62.5618,62.158,62.5618,21543.0
2020-04-09 15:30:00,66.62,66.96,66.56,66.96,31950.0,62.5618,62.8811,62.5055,62.8811,31950.0
2020-04-09 15:40:00,66.92,67.24,66.81,66.83,69419.0,62.8435,63.144,62.7402,62.759,69419.0
2020-04-09 15:50:00,66.9,67.23,66.71,67.0,133088.0,62.8247,63.1346,62.6463,62.9187,133088.0
2020-04-13 09:30:00,66.78,67.35,65.7,66.78,75996.0,62.7121,63.2473,61.6978,62.7121,75996.0
2020-04-13 09:40:00,66.81,67.1,64.85,65.41,40968.0,62.7402,63.0126,60.8996,61.4255,40968.0
2020-04-13 09:50:00,65.31,65.58,64.06,64.08,33657.0,61.3316,61.5852,60.1577,60.1765,33657.0
2020-04-13 10:00:00,64.21,64.23,63.67,63.93,49494.0,60.2986,60.3174,59.7915,60.0357,49494.0
2020-04-13 10:10:00,64.01,64.17,63.44,63.51,26849.0,60.1108,60.261,59.5755,59.6412,26849.0
2020-04-13 10:20:00,63.54,63.58,62.89,62.99,25260.0,59.6694,59.707,59.059,59.1529,25260.0
2020-04-13 10:30:00,62.98,63.1,62.38,62.65,42350.0,59.1435,59.2562,58.5801,58.8336,42350.0
2020-04-13 10:40:00,62.78,63.09,62.53,62.77,45020.0,58.9557,59.2468,58.7209,58.9463,45020.0
2020-04-13 10:50:00,62.79,63.0,61.82,61.89,69407.0,58.9651,59.1623,58.0542,58.1199,69407.0
2020-04-13 11:00:00,61.85,62.25,61.67,62.06,13527.0,58.0824,58.458,57.9133,58.2796,13527.0
2020-04-13 11:10:00,62.12,62.73,62.06,62.39,11395.0,58.3359,58.9088,58.2796,58.5895,11395.0
2020-04-13 11:20:00,62.43,63.07,62.12,62.8,20387.0,58.627,59.228,58.3359,58.9745,20387.0
2020-04-13 11:30:00,62.79,62.8,62.43,62.7,22640.0,58.9651,58.9745,58.627,58.8806,22640.0
2020-04-13 11:40:00,62.69,63.01,62.54,63.0,18751.0,58.8712,59.1717,58.7303,59.1623,18751.0
2020-04-13 11:50:00,62.99,63.13,62.81,62.85,14138.0,59.1529,59.2844,58.9839,59.0215,14138.0
2020-04-13 12:00:00,62.86,63.31,62.84,63.31,14642.0,59.0308,59.4534,59.0121,59.4534,14642.0
2020-04-13 12:10:00,63.31,63.43,63.28,63.38,25985.0,59.4534,59.5661,59.4253,59.5192,25985.0
2020-04-13 12:20:00,63.4,63.44,63.22,63.25,17565.0,59.5379,59.5755,59.3689,59.3971,17565.0
2020-04-13 12:30:00,63.26,63.33,63.07,63.1,13009.0,59.4065,59.4722,59.228,59.2562,13009.0
2020-04-13 12:40:00,63.21,63.31,63.1,63.31,7477.0,59.3595,59.4534,59.2562,59.4534,7477.0
2020-04-13 12:50:00,63.26,63.26,62.95,63.11,26687.0,59.4065,59.4065,59.1154,59.2656,26687.0
2020-04-13 13:00:00,63.05,63.18,63.01,63.17,14679.0,59.2093,59.3313,59.1717,59.322,14679.0
2020-04-13 13:10:00,63.07,63.11,62.94,63.07,16132.0,59.228,59.2656,59.106,59.228,16132.0
2020-04-13 13:20:00,63.09,63.18,63.03,63.15,12962.0,59.2468,59.3313,59.1905,59.3032,12962.0
2020-04-13 13:30:00,63.14,63.34,63.06,63.31,9895.0,59.2938,59.4816,59.2187,59.4534,9895.0
2020-04-13 13:40:00,63.29,63.37,63.1,63.31,28747.0,59.4346,59.5098,59.2562,59.4534,28747.0
2020-04-13 13:50:00,63.31,63.5,63.2,63.26,11284.0,59.4534,59.6319,59.3501,59.4065,11284.0
2020-04-13 14:00:00,63.29,63.42,63.05,63.24,10939.0,59.4346,59.5567,59.2093,59.3877,10939.0
2020-04-13 14:10:00,63.24,63.32,63.02,63.2,21428.0,59.3877,59.4628,59.1811,59.3501,21428.0
2020-04-13 14:20:00,63.22,63.33,63.06,63.28,13472.0,59.3689,59.4722,59.2187,59.4253,13472.0
2020-04-13 14:30:00,63.33,63.44,63.23,63.41,15001.0,59.4722,59.5755,59.3783,59.5473,15001.0
2020-04-13 14:40:00,63.39,63.61,63.27,63.48,27946.0,59.5286,59.7352,59.4159,59.6131,27946.0
2020-04-13 14:50:00,63.39,63.48,63.28,63.42,26420.0,59.5286,59.6131,59.4253,59.5567,26420.0
2020-04-13 15:00:00,63.38,63.41,63.17,63.21,43628.0,59.5192,59.5473,59.322,59.3595,43628.0
2020-04-13 15:10:00,63.21,63.52,63.21,63.51,55052.0,59.3595,59.6506,59.3595,59.6412,55052.0
2020-04-13 15:20:00,63.49,63.49,63.25,63.35,42395.0,59.6225,59.6225,59.3971,59.491,42395.0
2020-04-13 15:30:00,63.37,63.4,62.94,63.04,53426.0,59.5098,59.5379,59.106,59.1999,53426.0
2020-04-13 15:40:00,63.04,63.4,62.91,63.26,58864.0,59.1999,59.5379,59.0778,59.4065,58864.0
2020-04-13 15:50:00,63.32,63.49,63.02,63.22,155344.0,59.4628,59.6225,59.1811,59.3689,155344.0
2020-04-14 09:30:00,64.75,65.84,64.55,65.37,70369.0,60.8057,61.8293,60.6179,61.3879,70369.0
2020-04-14 09:40:00,65.38,65.38,64.43,65.0,34678.0,61.3973,61.3973,60.5052,61.0405,34678.0
2020-04-14 09:50:00,65.42,65.42,64.83,64.88,59998.0,61.4349,61.4349,60.8808,60.9278,59998.0
2020-04-14 10:00:00,64.93,64.93,63.98,64.37,60089.0,60.9747,60.9747,60.0826,60.4489,60089.0
2020-04-14 10:10:00,64.46,65.01,64.4,64.98,23477.0,60.5334,61.0499,60.477,61.0217,23477.0
2020-04-14 10:20:00,65.05,65.25,64.33,64.48,21852.0,61.0874,61.2753,60.4113,60.5522,21852.0
2020-04-14 10:30:00,64.5,64.61,64.18,64.33,18351.0,60.5709,60.6742,60.2704,60.4113,18351.0
2020-04-14 10:40:00,64.4,64.57,64.15,64.29,15508.0,60.477,60.6367,60.2423,60.3737,15508.0
2020-04-14 10:50:00,64.39,64.46,64.17,64.27,19106.0,60.4676,60.5334,60.261,60.355,19106.0
2020-04-14 11:00:00,64.22,64.5,63.76,63.98,37139.0,60.308,60.5709,59.876,60.0826,37139.0
2020-04-14 11:10:00,63.98,64.1,63.68,63.69,19355.0,60.0826,60.1953,59.8009,59.8103,19355.0
2020-04-14 11:20:00,63.69,64.05,63.66,63.77,15340.0,59.8103,60.1484,59.7821,59.8854,15340.0
2020-04-14 11:30:00,63.95,64.02,63.77,63.77,10991.0,60.0544,60.1202,59.8854,59.8854,10991.0
2020-04-14 11:40:00,63.8,64.02,63.71,63.94,18983.0,59.9136,60.1202,59.8291,60.0451,18983.0
2020-04-14 11:50:00,64.0,64.08,63.68,63.69,9810.0,60.1014,60.1765,59.8009,59.8103,9810.0
2020-04-14 12:00:00,63.67,64.81,63.67,64.78,13427.0,59.7915,60.8621,59.7915,60.8339,13427.0
2020-04-14 12:10:00,64.75,64.93,64.5,64.75,13789.0,60.8057,60.9747,60.5709,60.8057,13789.0
2020-04-14 12:20:00,64.71,64.75,64.49,64.59,9528.0,60.7681,60.8057,60.5615,60.6555,9528.0
2020-04-14 12:30:00,64.6,64.83,64.54,64.62,13142.0,60.6648,60.8808,60.6085,60.6836,13142.0
2020-04-14 12:40:00,64.66,64.7,64.25,64.34,10069.0,60.7212,60.7588,60.3362,60.4207,10069.0
2020-04-14 12:50:00,64.44,64.58,64.38,64.43,10281.0,60.5146,60.6461,60.4583,60.5052,10281.0
2020-04-14 13:00:00,64.4,64.41,64.14,64.21,8947.0,60.477,60.4864,60.2329,60.2986,8947.0
2020-04-14 13:10:00,64.22,64.31,64.09,64.09,8095.0,60.308,60.3925,60.1859,60.1859,8095.0
2020-04-14 13:20:00,64.16,64.39,64.12,64.34,7400.0,60.2517,60.4676,60.2141,60.4207,7400.0
2020-04-14 13:30:00,64.32,64.45,64.19,64.31,12113.0,60.4019,60.524,60.2798,60.3925,12113.0
2020-04-14 13:40:00,64.27,64.37,64.14,64.14,9537.0,60.355,60.4489,60.2329,60.2329,9537.0
2020-04-14 13:50:00,64.15,64.31,64.0,64.06,15292.0,60.2423,60.3925,60.1014,60.1577,15292.0
2020-04-14 14:00:00,64.02,64.17,64.0,64.03,8075.0,60.1202,60.261,60.1014,60.1296,8075.0
2020-04-14 14:10:00,64.06,64.26,64.0,64.23,9544.0,60.1577,60.3456,60.1014,60.3174,9544.0
2020-04-14 14:20:00,64.19,64.27,63.91,63.93,13259.0,60.2798,60.355,60.0169,60.0357,13259.0
2020-04-14 14:30:00,63.96,64.01,63.68,63.68,8436.0,60.0638,60.1108,59.8009,59.8009,8436.0
2020-04-14 14:40:00,63.65,63.77,63.55,63.61,8697.0,59.7727,59.8854,59.6788,59.7352,8697.0
2020-04-14 14:50:00,63.63,63.78,63.59,63.73,11751.0,59.7539,59.8948,59.7164,59.8478,11751.0
2020-04-14 15:00:00,63.65,63.69,63.52,63.56,6629.0,59.7727,59.8103,59.6506,59.6882,6629.0
2020-04-14 15:10:00,63.54,63.56,63.32,63.48,10719.0,59.6694,59.6882,59.4628,59.6131,10719.0
2020-04-14 15:20:00,63.43,63.65,63.25,63.64,9436.0,59.5661,59.7727,59.3971,59.7633,9436.0
2020-04-14 15:30:00,63.68,63.73,63.51,63.6,10657.0,59.8009,59.8478,59.6412,59.7258,10657.0
2020-04-14 15:40:00,63.62,63.99,63.62,63.89,19245.0,59.7445,60.092,59.7445,59.9981,19245.0
2020-04-14 15:50:00,63.86,64.01,63.57,63.69,47408.0,59.9699,60.1108,59.6976,59.8103,47408.0
2020-04-15 09:30:00,61.44,61.72,60.1,60.78,47877.0,57.6973,57.9603,56.439,57.0775,47877.0
2020-04-15 09:40:00,60.53,60.54,59.9,60.01,19307.0,56.8428,56.8522,56.2512,56.3545,19307.0
2020-04-15 09:50:00,60.07,60.77,59.9,60.75,41000.0,56.4108,57.0682,56.2512,57.0494,41000.0
2020-04-15 10:00:00,60.79,60.79,60.41,60.52,17107.0,57.0869,57.0869,56.7301,56.8334,17107.0
2020-04-15 10:10:00,60.45,60.51,59.85,59.87,14440.0,56.7676,56.824,56.2042,56.223,14440.0
2020-04-15 10:20:00,59.9,60.18,59.72,59.98,14082.0,56.2512,56.5141,56.0821,56.3263,14082.0
2020-04-15 10:30:00,59.95,60.03,59.73,59.77,20803.0,56.2981,56.3732,56.0915,56.1291,20803.0
2020-04-15 10:40:00,59.8,59.98,59.66,59.85,12236.0,56.1572,56.3263,56.0258,56.2042,12236.0
2020-04-15 10:50:00,59.88,59.88,59.38,59.64,10885.0,56.2324,56.2324,55.7628,56.007,10885.0
2020-04-15 11:00:00,59.59,59.59,59.1,59.2,20784.0,55.96,55.96,55.4999,55.5938,20784.0
2020-04-15 11:10:00,59.21,59.27,58.91,58.97,14640.0,55.6032,55.6595,55.3215,55.3778,14640.0
2020-04-15 11:20:00,59.0,59.0,58.78,58.9,12071.0,55.406,55.406,55.1994,55.3121,12071.0
2020-04-15 11:30:00,58.9,59.16,58.79,58.81,18797.0,55.3121,55.5562,55.2088,55.2276,18797.0
2020-04-15 11:40:00,58.76,58.77,58.45,58.56,28181.0,55.1806,55.19,54.8895,54.9928,28181.0
2020-04-15 11:50:00,58.62,58.67,58.41,58.53,24790.0,55.0491,55.0961,54.8519,54.9646,24790.0
2020-04-15 12:00:00,58.52,58.7,58.35,58.35,25324.0,54.9552,55.1243,54.7956,54.7956,25324.0
2020-04-15 12:10:00,58.38,58.5,58.2,58.22,16213.0,54.8237,54.9364,54.6547,54.6735,16213.0
2020-04-15 12:20:00,58.23,58.55,58.17,58.31,25300.0,54.6829,54.9834,54.6265,54.758,25300.0
2020-04-15 12:30:00,58.35,58.56,58.27,58.27,18181.0,54.7956,54.9928,54.7204,54.7204,18181.0
2020-04-15 12:40:00,58.25,58.59,58.07,58.57,25078.0,54.7017,55.021,54.5326,55.0022,25078.0
2020-04-15 12:50:00,58.57,58.78,58.3,58.3,12686.0,55.0022,55.1994,54.7486,54.7486,12686.0
2020-04-15 13:00:00,58.34,58.44,58.02,58.44,18971.0,54.7862,54.8801,54.4857,54.8801,18971.0
2020-04-15 13:10:00,58.55,58.71,58.31,58.68,15570.0,54.9834,55.1336,54.758,55.1055,15570.0
2020-04-15 13:20:00,58.68,58.73,58.43,58.44,17917.0,55.1055,55.1524,54.8707,54.8801,17917.0
2020-04-15 13:30:00,58.42,58.51,58.28,58.28,22601.0,54.8613,54.9458,54.7298,54.7298,22601.0
2020-04-15 13:40:00,58.18,58.45,58.13,58.41,35539.0,54.6359,54.8895,54.589,54.8519,35539.0
2020-04-15 13:50:00,58.41,58.43,58.14,58.43,21973.0,54.8519,54.8707,54.5984,54.8707,21973.0
2020-04-15 14:00:00,58.51,58.77,58.51,58.55,16456.0,54.9458,55.19,54.9458,54.9834,16456.0
2020-04-15 14:10:00,58.55,58.59,58.35,58.37,16498.0,54.9834,55.021,54.7956,54.8144,16498.0
2020-04-15 14:20:00,58.31,58.44,58.26,58.39,22536.0,54.758,54.8801,54.7111,54.8331,22536.0
2020-04-15 14:30:00,58.4,58.5,58.2,58.4,17362.0,54.8425,54.9364,54.6547,54.8425,17362.0
2020-04-15 14:40:00,58.39,58.47,58.1,58.1,21640.0,54.8331,54.9083,54.5608,54.5608,21640.0
2020-04-15 14:50:00,58.1,58.42,57.98,58.39,37036.0,54.5608,54.8613,54.4481,54.8331,37036.0
2020-04-15 15:00:00,58.35,58.54,58.07,58.17,22925.0,54.7956,54.974,54.5326,54.6265,22925.0
2020-04-15 15:10:00,58.16,58.24,58.09,58.1,18612.0,54.6171,54.6923,54.5514,54.5608,18612.0
2020-04-15 15:20:00,58.11,58.12,57.86,58.04,21273.0,54.5702,54.5796,54.3354,54.5045,21273.0
2020-04-15 15:30:00,58.0,58.32,57.97,58.27,25683.0,54.4669,54.7674,54.4387,54.7204,25683.0
2020-04-15 15:40:00,58.24,58.41,57.99,58.36,62377.0,54.6923,54.8519,54.4575,54.805,62377.0
2020-04-15 15:50:00,58.32,58.39,58.15,58.23,107413.0,54.7674,54.8331,54.6078,54.6829,107413.0
2020-04-16 09:30:00,58.26,58.75,57.01,57.36,80651.0,54.7111,55.1712,53.5372,53.8659,80651.0
2020-04-16 09:40:00,57.4,58.08,57.36,57.53,31014.0,53.9034,54.542,53.8659,54.0255,31014.0
2020-04-16 09:50:00,57.5,57.64,56.78,56.78,33123.0,53.9973,54.1288,53.3212,53.3212,33123.0
2020-04-16 10:00:00,56.88,57.42,56.79,56.96,48677.0,53.4151,53.9222,53.3306,53.4902,48677.0
2020-04-16 10:10:00,56.94,57.07,56.8,57.0,27128.0,53.4715,53.5935,53.34,53.5278,27128.0
2020-04-16 10:20:00,56.94,57.68,56.7,57.68,23197.0,53.4715,54.1664,53.2461,54.1664,23197.0
2020-04-16 10:30:00,57.67,57.76,57.12,57.12,20779.0,54.157,54.2415,53.6405,53.6405,20779.0
2020-04-16 10:40:00,57.12,57.55,57.12,57.46,15996.0,53.6405,54.0443,53.6405,53.9598,15996.0
2020-04-16 10:50:00,57.4,58.04,57.38,58.01,16296.0,53.9034,54.5045,53.8847,54.4763,16296.0
2020-04-16 11:00:00,58.04,58.64,57.91,58.58,28731.0,54.5045,55.0679,54.3824,55.0116,28731.0
2020-04-16 11:10:00,58.57,58.74,58.2,58.39,34735.0,55.0022,55.1618,54.6547,54.8331,34735.0
2020-04-16 11:20:00,58.43,58.5,57.83,57.92,41797.0,54.8707,54.9364,54.3072,54.3918,41797.0
2020-04-16 11:30:00,57.84,58.14,57.74,58.05,25313.0,54.3166,54.5984,54.2227,54.5138,25313.0
2020-04-16 11:40:00,58.05,58.15,57.97,58.13,12681.0,54.5138,54.6078,54.4387,54.589,12681.0
2020-04-16 11:50:00,58.15,58.37,57.97,58.2,12513.0,54.6078,54.8144,54.4387,54.6547,12513.0
2020-04-16 12:00:00,58.21,58.33,57.71,57.77,22999.0,54.6641,54.7768,54.1946,54.2509,22999.0
2020-04-16 12:10:00,57.79,57.88,57.29,57.37,18948.0,54.2697,54.3542,53.8001,53.8753,18948.0
2020-04-16 12:20:00,57.36,57.49,57.21,57.24,21052.0,53.8659,53.988,53.725,53.7532,21052.0
2020-04-16 12:30:00,57.23,57.38,57.0,57.38,13422.0,53.7438,53.8847,53.5278,53.8847,13422.0
2020-04-16 12:40:00,57.33,57.41,57.24,57.33,11284.0,53.8377,53.9128,53.7532,53.8377,11284.0
2020-04-16 12:50:00,57.3,57.39,57.11,57.24,14562.0,53.8095,53.8941,53.6311,53.7532,14562.0
2020-04-16 13:00:00,57.24,57.59,57.23,57.44,38379.0,53.7532,54.0819,53.7438,53.941,38379.0
2020-04-16 13:10:00,57.44,57.57,57.38,57.46,8886.0,53.941,54.0631,53.8847,53.9598,8886.0
2020-04-16 13:20:00,57.41,57.75,57.3,57.71,35286.0,53.9128,54.2321,53.8095,54.1946,35286.0
2020-04-16 13:30:00,57.71,57.89,57.67,57.81,26717.0,54.1946,54.3636,54.157,54.2885,26717.0
2020-04-16 13:40:00,57.79,58.02,57.76,57.98,14963.0,54.2697,54.4857,54.2415,54.4481,14963.0
2020-04-16 13:50:00,57.96,58.02,57.78,57.88,11957.0,54.4293,54.4857,54.2603,54.3542,11957.0
2020-04-16 14:00:00,57.85,58.11,57.74,58.11,11629.0,54.326,54.5702,54.2227,54.5702,11629.0
2020-04-16 14:10:00,58.11,58.32,58.09,58.19,21684.0,54.5702,54.7674,54.5514,54.6453,21684.0
2020-04-16 14:20:00,58.18,58.18,57.93,58.04,14956.0,54.6359,54.6359,54.4012,54.5045,14956.0
2020-04-16 14:30:00,58.08,58.26,57.95,58.21,12345.0,54.542,54.7111,54.4199,54.6641,12345.0
2020-04-16 14:40:00,58.2,58.24,58.06,58.2,10966.0,54.6547,54.6923,54.5232,54.6547,10966.0
2020-04-16 14:50:00,58.19,58.23,57.98,58.16,20144.0,54.6453,54.6829,54.4481,54.6171,20144.0
2020-04-16 15:00:00,58.19,58.34,58.07,58.27,25625.0,54.6453,54.7862,54.5326,54.7204,25625.0
2020-04-16 15:10:00,58.28,58.76,58.23,58.72,29345.0,54.7298,55.1806,54.6829,55.143,29345.0
2020-04-16 15:20:00,58.76,58.92,58.56,58.66,32272.0,55.1806,55.3308,54.9928,55.0867,32272.0
2020-04-16 15:30:00,58.67,58.86,58.65,58.73,30662.0,55.0961,55.2745,55.0773,55.1524,30662.0
2020-04-16 15:40:00,58.73,58.75,58.54,58.6,33872.0,55.1524,55.1712,54.974,55.0303,33872.0
2020-04-16 15:50:00,58.68,58.89,58.48,58.56,101466.0,55.1055,55.3027,54.9177,54.9928,101466.0
2020-04-17 09:30:00,60.58,61.9,60.5,61.69,84646.0,56.8897,58.1293,56.8146,57.9321,84646.0
2020-04-17 09:40:00,61.55,62.49,61.18,62.36,37658.0,57.8006,58.6834,57.4532,58.5613,37658.0
2020-04-17 09:50:00,62.4,62.79,62.19,62.24,36907.0,58.5989,58.9651,58.4017,58.4486,36907.0
2020-04-17 10:00:00,62.35,62.65,62.19,62.54,34224.0,58.5519,58.8336,58.4017,58.7303,34224.0
2020-04-17 10:10:00,62.39,62.53,62.01,62.21,28060.0,58.5895,58.7209,58.2326,58.4204,28060.0
2020-04-17 10:20:00,62.19,62.43,62.11,62.27,9506.0,58.4017,58.627,58.3265,58.4768,9506.0
2020-04-17 10:30:00,62.1,62.1,61.73,61.92,20419.0,58.3171,58.3171,57.9697,58.1481,20419.0
2020-04-17 10:40:00,61.92,62.11,61.52,61.57,6057.0,58.1481,58.3265,57.7725,57.8194,6057.0
2020-04-17 10:50:00,61.57,61.65,61.37,61.38,6621.0,57.8194,57.8945,57.6316,57.641,6621.0
2020-04-17 11:00:00,61.34,61.66,61.34,61.45,9534.0,57.6034,57.9039,57.6034,57.7067,9534.0
2020-04-17 11:10:00,61.44,61.46,61.09,61.2,9070.0,57.6973,57.7161,57.3687,57.472,9070.0
2020-04-17 11:20:00,61.16,61.2,60.87,61.0,8167.0,57.4344,57.472,57.1621,57.2841,8167.0
2020-04-17 11:30:00,61.01,61.33,60.93,60.93,5730.0,57.2935,57.594,57.2184,57.2184,5730.0
2020-04-17 11:40:00,61.02,61.1,60.71,60.99,17648.0,57.3029,57.3781,57.0118,57.2748,17648.0
2020-04-17 11:50:00,60.95,61.16,60.84,61.1,5962.0,57.2372,57.4344,57.1339,57.3781,5962.0
2020-04-17 12:00:00,61.13,61.33,61.08,61.14,8009.0,57.4062,57.594,57.3593,57.4156,8009.0
2020-04-17 12:10:00,61.11,61.41,61.09,61.3,14662.0,57.3874,57.6692,57.3687,57.5659,14662.0
2020-04-17 12:20:00,61.33,61.36,61.14,61.23,7231.0,57.594,57.6222,57.4156,57.5001,7231.0
2020-04-17 12:30:00,61.25,61.59,61.22,61.56,7231.0,57.5189,57.8382,57.4907,57.81,7231.0
2020-04-17 12:40:00,61.51,61.72,61.44,61.65,11134.0,57.7631,57.9603,57.6973,57.8945,11134.0
2020-04-17 12:50:00,61.62,61.69,61.46,61.51,4732.0,57.8664,57.9321,57.7161,57.7631,4732.0
2020-04-17 13:00:00,61.46,61.65,61.46,61.65,5362.0,57.7161,57.8945,57.7161,57.8945,5362.0
2020-04-17 13:10:00,61.62,61.82,61.51,61.82,17366.0,57.8664,58.0542,57.7631,58.0542,17366.0
2020-04-17 13:20:00,61.8,61.8,61.28,61.28,8160.0,58.0354,58.0354,57.5471,57.5471,8160.0
2020-04-17 13:30:00,61.38,61.6,61.3,61.6,6024.0,57.641,57.8476,57.5659,57.8476,6024.0
2020-04-17 13:40:00,61.56,61.65,61.14,61.14,7248.0,57.81,57.8945,57.4156,57.4156,7248.0
2020-04-17 13:50:00,61.2,61.3,61.16,61.26,8209.0,57.472,57.5659,57.4344,57.5283,8209.0
2020-04-17 14:00:00,61.29,61.29,61.18,61.25,4281.0,57.5565,57.5565,57.4532,57.5189,4281.0
2020-04-17 14:10:00,61.18,61.2,60.9,60.93,7237.0,57.4532,57.472,57.1902,57.2184,7237.0
2020-04-17 14:20:00,60.97,61.13,60.96,60.96,16075.0,57.256,57.4062,57.2466,57.2466,16075.0
2020-04-17 14:30:00,60.94,60.97,60.72,60.83,8233.0,57.2278,57.256,57.0212,57.1245,8233.0
2020-04-17 14:40:00,60.82,60.92,60.77,60.9,5663.0,57.1151,57.209,57.0682,57.1902,5663.0
2020-04-17 14:50:00,60.92,61.13,60.83,61.06,11201.0,57.209,57.4062,57.1245,57.3405,11201.0
2020-04-17 15:00:00,61.06,61.09,60.86,60.96,18890.0,57.3405,57.3687,57.1527,57.2466,18890.0
2020-04-17 15:10:00,60.97,61.09,60.88,60.93,21733.0,57.256,57.3687,57.1715,57.2184,21733.0
2020-04-17 15:20:00,60.93,60.94,60.77,60.87,16026.0,57.2184,57.2278,57.0682,57.1621,16026.0
2020-04-17 15:30:00,60.84,61.16,60.84,61.13,16997.0,57.1339,57.4344,57.1339,57.4062,16997.0
2020-04-17 15:40:00,61.14,61.33,61.0,61.24,22651.0,57.4156,57.594,57.2841,57.5095,22651.0
2020-04-17 15:50:00,61.32,61.66,61.16,61.41,120844.0,57.5847,57.9039,57.4344,57.6692,120844.0
2020-04-20 09:30:00,60.0,60.51,59.5,60.29,47278.0,56.3451,56.824,55.8755,56.6174,47278.0
2020-04-20 09:40:00,60.18,60.91,60.18,60.64,13167.0,56.5141,57.1996,56.5141,56.9461,13167.0
2020-04-20 09:50:00,60.66,60.7,60.08,60.47,11629.0,56.9649,57.0024,56.4202,56.7864,11629.0
2020-04-20 10:00:00,60.48,60.81,60.15,60.67,14823.0,56.7958,57.1057,56.4859,56.9742,14823.0
2020-04-20 10:10:00,60.71,61.12,60.64,61.03,15841.0,57.0118,57.3968,56.9461,57.3123,15841.0
2020-04-20 10:20:00,61.0,61.08,60.82,60.9,9623.0,57.2841,57.3593,57.1151,57.1902,9623.0
2020-04-20 10:30:00,60.84,61.22,60.76,61.13,8388.0,57.1339,57.4907,57.0588,57.4062,8388.0
2020-04-20 10:40:00,61.11,61.37,60.81,61.17,13683.0,57.3874,57.6316,57.1057,57.4438,13683.0
2020-04-20 10:50:00,61.25,61.68,61.25,61.41,11875.0,57.5189,57.9227,57.5189,57.6692,11875.0
2020-04-20 11:00:00,61.39,61.67,61.39,61.6,15888.0,57.6504,57.9133,57.6504,57.8476,15888.0
2020-04-20 11:10:00,61.61,61.67,61.15,61.3,9303.0,57.857,57.9133,57.425,57.5659,9303.0
2020-04-20 11:20:00,61.33,61.5,61.08,61.17,8067.0,57.594,57.7537,57.3593,57.4438,8067.0
2020-04-20 11:30:00,61.13,61.42,60.92,61.36,12374.0,57.4062,57.6786,57.209,57.6222,12374.0
2020-04-20 11:40:00,61.46,61.54,61.31,61.37,5324.0,57.7161,57.7913,57.5753,57.6316,5324.0
2020-04-20 11:50:00,61.4,61.4,61.0,61.08,9441.0,57.6598,57.6598,57.2841,57.3593,9441.0
2020-04-20 12:00:00,61.05,61.06,60.74,61.03,8263.0,57.3311,57.3405,57.04,57.3123,8263.0
2020-04-20 12:10:00,61.02,61.02,60.76,60.84,9179.0,57.3029,57.3029,57.0588,57.1339,9179.0
2020-04-20 12:20:00,60.85,60.99,60.65,60.65,12403.0,57.1433,57.2748,56.9555,56.9555,12403.0
2020-04-20 12:30:00,60.74,61.05,60.7,60.87,17460.0,57.04,57.3311,57.0024,57.1621,17460.0
2020-04-20 12:40:00,60.95,61.15,60.94,61.04,10752.0,57.2372,57.425,57.2278,57.3217,10752.0
2020-04-20 12:50:00,61.07,61.11,60.88,60.88,7035.0,57.3499,57.3874,57.1715,57.1715,7035.0
2020-04-20 13:00:00,60.89,60.94,60.75,60.86,4149.0,57.1808,57.2278,57.0494,57.1527,4149.0
2020-04-20 13:10:00,60.89,60.94,60.57,60.66,4186.0,57.1808,57.2278,56.8803,56.9649,4186.0
2020-04-20 13:20:00,60.6,60.78,60.55,60.77,7392.0,56.9085,57.0775,56.8616,57.0682,7392.0
2020-04-20 13:30:00,60.71,60.71,60.39,60.47,4663.0,57.0118,57.0118,56.7113,56.7864,4663.0
2020-04-20 13:40:00,60.48,60.69,60.47,60.58,7125.0,56.7958,56.993,56.7864,56.8897,7125.0
2020-04-20 13:50:00,60.63,60.75,60.57,60.59,12559.0,56.9367,57.0494,56.8803,56.8991,12559.0
2020-04-20 14:00:00,60.59,60.71,60.51,60.57,22586.0,56.8991,57.0118,56.824,56.8803,22586.0
2020-04-20 14:10:00,60.57,60.58,60.15,60.18,13519.0,56.8803,56.8897,56.4859,56.5141,13519.0
2020-04-20 14:20:00,60.21,60.21,59.88,59.89,10831.0,56.5423,56.5423,56.2324,56.2418,10831.0
2020-04-20 14:30:00,59.93,60.43,59.93,60.31,9794.0,56.2793,56.7489,56.2793,56.6362,9794.0
2020-04-20 14:40:00,60.29,60.36,60.16,60.2,6725.0,56.6174,56.6831,56.4953,56.5329,6725.0
2020-04-20 14:50:00,60.2,60.22,59.8,59.82,19765.0,56.5329,56.5517,56.1572,56.176,19765.0
2020-04-20 15:00:00,59.85,60.27,59.76,60.07,22422.0,56.2042,56.5986,56.1197,56.4108,22422.0
2020-04-20 15:10:00,60.09,60.22,59.92,60.01,9973.0,56.4296,56.5517,56.2699,56.3545,9973.0
2020-04-20 15:20:00,60.06,60.25,59.95,60.21,11098.0,56.4014,56.5798,56.2981,56.5423,11098.0
2020-04-20 15:30:00,60.22,60.54,60.12,60.17,16311.0,56.5517,56.8522,56.4578,56.5047,16311.0
2020-04-20 15:40:00,60.22,60.25,60.06,60.08,17228.0,56.5517,56.5798,56.4014,56.4202,17228.0
2020-04-20 15:50:00,60.16,60.23,59.9,60.02,49000.0,56.4953,56.5611,56.2512,56.3638,49000.0
2020-04-21 09:30:00,58.5,59.24,58.0,58.14,62717.0,54.9364,55.6314,54.4669,54.5984,62717.0
2020-04-21 09:40:00,58.15,58.85,58.15,58.85,18393.0,54.6078,55.2651,54.6078,55.2651,18393.0
2020-04-21 09:50:00,58.83,59.23,58.41,58.97,35900.0,55.2463,55.622,54.8519,55.3778,35900.0
2020-04-21 10:00:00,58.86,58.95,58.28,58.39,20081.0,55.2745,55.359,54.7298,54.8331,20081.0
2020-04-21 10:10:00,58.43,58.54,58.09,58.39,30267.0,54.8707,54.974,54.5514,54.8331,30267.0
2020-04-21 10:20:00,58.45,58.64,58.2,58.55,12847.0,54.8895,55.0679,54.6547,54.9834,12847.0
2020-04-21 10:30:00,58.54,58.55,58.18,58.36,28373.0,54.974,54.9834,54.6359,54.805,28373.0
2020-04-21 10:40:00,58.35,58.85,58.24,58.49,67434.0,54.7956,55.2651,54.6923,54.927,67434.0
2020-04-21 10:50:00,58.51,58.93,58.51,58.76,42677.0,54.9458,55.3402,54.9458,55.1806,42677.0
2020-04-21 11:00:00,58.73,58.87,58.44,58.49,20308.0,55.1524,55.2839,54.8801,54.927,20308.0
2020-04-21 11:10:00,58.42,58.54,58.3,58.5,21178.0,54.8613,54.974,54.7486,54.9364,21178.0
2020-04-21 11:20:00,58.56,58.69,58.26,58.38,22901.0,54.9928,55.1149,54.7111,54.8237,22901.0
2020-04-21 11:30:00,58.48,58.77,58.31,58.59,17947.0,54.9177,55.19,54.758,55.021,17947.0
2020-04-21 11:40:00,58.56,58.56,58.37,58.5,7605.0,54.9928,54.9928,54.8144,54.9364,7605.0
2020-04-21 11:50:00,58.5,58.6,58.38,58.55,45816.0,54.9364,55.0303,54.8237,54.9834,45816.0
2020-04-21 12:00:00,58.53,59.01,58.35,58.86,115562.0,54.9646,55.4154,54.7956,55.2745,115562.0
2020-04-21 12:10:00,58.84,59.0,58.67,58.74,7385.0,55.2557,55.406,55.0961,55.1618,7385.0
2020-04-21 12:20:00,58.69,58.7,58.42,58.43,6768.0,55.1149,55.1243,54.8613,54.8707,6768.0
2020-04-21 12:30:00,58.4,58.47,58.23,58.28,8496.0,54.8425,54.9083,54.6829,54.7298,8496.0
2020-04-21 12:40:00,58.4,58.48,58.28,58.4,10782.0,54.8425,54.9177,54.7298,54.8425,10782.0
2020-04-21 12:50:00,58.42,58.57,58.35,58.53,9757.0,54.8613,55.0022,54.7956,54.9646,9757.0
2020-04-21 13:00:00,58.54,58.67,58.47,58.57,7874.0,54.974,55.0961,54.9083,55.0022,7874.0
2020-04-21 13:10:00,58.43,58.47,58.3,58.42,9291.0,54.8707,54.9083,54.7486,54.8613,9291.0
2020-04-21 13:20:00,58.36,58.69,58.35,58.59,15774.0,54.805,55.1149,54.7956,55.021,15774.0
2020-04-21 13:30:00,58.52,58.65,58.42,58.6,10029.0,54.9552,55.0773,54.8613,55.0303,10029.0
2020-04-21 13:40:00,58.58,58.58,58.27,58.28,8457.0,55.0116,55.0116,54.7204,54.7298,8457.0
2020-04-21 13:50:00,58.3,58.55,58.29,58.49,16164.0,54.7486,54.9834,54.7392,54.927,16164.0
2020-04-21 14:00:00,58.51,58.62,58.34,58.52,13124.0,54.9458,55.0491,54.7862,54.9552,13124.0
2020-04-21 14:10:00,58.49,58.55,58.33,58.44,7576.0,54.927,54.9834,54.7768,54.8801,7576.0
2020-04-21 14:20:00,58.48,58.86,58.39,58.58,9284.0,54.9177,55.2745,54.8331,55.0116,9284.0
2020-04-21 14:30:00,58.59,58.62,58.35,58.49,8837.0,55.021,55.0491,54.7956,54.927,8837.0
2020-04-21 14:40:00,58.45,58.45,58.28,58.31,16821.0,54.8895,54.8895,54.7298,54.758,16821.0
2020-04-21 14:50:00,58.3,58.42,58.14,58.14,14032.0,54.7486,54.8613,54.5984,54.5984,14032.0
2020-04-21 15:00:00,58.15,58.42,58.0,58.16,24247.0,54.6078,54.8613,54.4669,54.6171,24247.0
2020-04-21 15:10:00,58.15,58.51,58.14,58.36,14126.0,54.6078,54.9458,54.5984,54.805,14126.0
2020-04-21 15:20:00,58.36,58.49,58.25,58.32,12724.0,54.805,54.927,54.7017,54.7674,12724.0
2020-04-21 15:30:00,58.35,58.64,58.14,58.43,25902.0,54.7956,55.0679,54.5984,54.8707,25902.0
2020-04-21 15:40:00,58.48,58.48,57.87,57.87,31791.0,54.9177,54.9177,54.3448,54.3448,31791.0
2020-04-21 15:50:00,57.86,58.07,57.72,57.86,80347.0,54.3354,54.5326,54.2039,54.3354,80347.0
2020-04-22 09:30:00,58.96,59.56,58.6,58.73,22927.0,55.3684,55.9319,55.0303,55.1524,22927.0
2020-04-22 09:40:00,58.86,59.22,58.82,58.89,14448.0,55.2745,55.6126,55.2369,55.3027,14448.0
2020-04-22 09:50:00,58.92,59.37,58.92,59.37,16395.0,55.3308,55.7534,55.3308,55.7534,16395.0
2020-04-22 10:00:00,59.31,59.64,59.25,59.46,13628.0,55.6971,56.007,55.6407,55.838,13628.0
2020-04-22 10:10:00,59.57,59.9,59.35,59.9,13431.0,55.9413,56.2512,55.7347,56.2512,13431.0
2020-04-22 10:20:00,59.8,60.0,59.61,59.64,10498.0,56.1572,56.3451,55.9788,56.007,10498.0
2020-04-22 10:30:00,59.62,60.08,59.47,59.94,13546.0,55.9882,56.4202,55.8473,56.2887,13546.0
2020-04-22 10:40:00,60.02,60.02,59.66,59.74,11632.0,56.3638,56.3638,56.0258,56.1009,11632.0
2020-04-22 10:50:00,59.8,59.8,59.52,59.59,6888.0,56.1572,56.1572,55.8943,55.96,6888.0
2020-04-22 11:00:00,59.61,59.76,59.48,59.54,6645.0,55.9788,56.1197,55.8567,55.9131,6645.0
2020-04-22 11:10:00,59.49,59.91,59.48,59.85,10203.0,55.8661,56.2605,55.8567,56.2042,10203.0
2020-04-22 11:20:00,59.75,59.8,59.62,59.75,3378.0,56.1103,56.1572,55.9882,56.1103,3378.0
2020-04-22 11:30:00,59.84,59.87,59.59,59.59,15012.0,56.1948,56.223,55.96,55.96,15012.0
2020-04-22 11:40:00,59.61,59.78,59.59,59.69,20877.0,55.9788,56.1385,55.96,56.0539,20877.0
2020-04-22 11:50:00,59.7,59.75,59.46,59.46,14621.0,56.0633,56.1103,55.838,55.838,14621.0
2020-04-22 12:00:00,59.48,59.66,59.4,59.48,15621.0,55.8567,56.0258,55.7816,55.8567,15621.0
2020-04-22 12:10:00,59.48,59.69,59.48,59.55,11023.0,55.8567,56.0539,55.8567,55.9225,11023.0
2020-04-22 12:20:00,59.59,59.66,59.55,59.65,8806.0,55.96,56.0258,55.9225,56.0164,8806.0
2020-04-22 12:30:00,59.66,59.77,59.5,59.53,7806.0,56.0258,56.1291,55.8755,55.9037,7806.0
2020-04-22 12:40:00,59.59,59.63,59.28,59.29,4923.0,55.96,55.9976,55.6689,55.6783,4923.0
2020-04-22 12:50:00,59.3,59.34,59.15,59.22,9249.0,55.6877,55.7253,55.5468,55.6126,9249.0
2020-04-22 13:00:00,59.23,59.23,58.96,59.03,10448.0,55.622,55.622,55.3684,55.4341,10448.0
2020-04-22 13:10:00,59.05,59.14,58.97,59.08,7580.0,55.4529,55.5374,55.3778,55.4811,7580.0
2020-04-22 13:20:00,59.09,59.31,58.96,59.31,15204.0,55.4905,55.6971,55.3684,55.6971,15204.0
2020-04-22 13:30:00,59.34,59.36,59.1,59.15,8735.0,55.7253,55.744,55.4999,55.5468,8735.0
2020-04-22 13:40:00,59.15,59.43,59.09,59.36,16688.0,55.5468,55.8098,55.4905,55.744,16688.0
2020-04-22 13:50:00,59.38,59.38,59.07,59.16,4273.0,55.7628,55.7628,55.4717,55.5562,4273.0
2020-04-22 14:00:00,59.15,59.26,58.95,58.95,4066.0,55.5468,55.6501,55.359,55.359,4066.0
2020-04-22 14:10:00,58.98,59.13,58.92,59.13,5487.0,55.3872,55.5281,55.3308,55.5281,5487.0
2020-04-22 14:20:00,59.08,59.28,59.02,59.1,3912.0,55.4811,55.6689,55.4248,55.4999,3912.0
2020-04-22 14:30:00,59.1,59.25,59.09,59.24,5060.0,55.4999,55.6407,55.4905,55.6314,5060.0
2020-04-22 14:40:00,59.3,59.54,59.27,59.52,10061.0,55.6877,55.9131,55.6595,55.8943,10061.0
2020-04-22 14:50:00,59.52,59.6,59.2,59.26,9997.0,55.8943,55.9694,55.5938,55.6501,9997.0
2020-04-22 15:00:00,59.26,59.42,59.25,59.42,7154.0,55.6501,55.8004,55.6407,55.8004,7154.0
2020-04-22 15:10:00,59.41,59.56,59.29,59.56,9633.0,55.791,55.9319,55.6783,55.9319,9633.0
2020-04-22 15:20:00,59.52,59.67,59.51,59.57,10171.0,55.8943,56.0352,55.8849,55.9413,10171.0
2020-04-22 15:30:00,59.55,59.65,59.48,59.55,16177.0,55.9225,56.0164,55.8567,55.9225,16177.0
2020-04-22 15:40:00,59.58,59.65,59.5,59.62,17205.0,55.9506,56.0164,55.8755,55.9882,17205.0
2020-04-22 15:50:00,59.66,59.76,59.36,59.39,45043.0,56.0258,56.1197,55.744,55.7722,45043.0
2020-04-23 09:30:00,60.67,61.44,60.26,61.44,30387.0,56.9742,57.6973,56.5892,57.6973,30387.0
2020-04-23 09:40:00,61.49,61.5,60.91,61.19,11256.0,57.7443,57.7537,57.1996,57.4626,11256.0
2020-04-23 09:50:00,61.12,61.24,60.86,61.23,13574.0,57.3968,57.5095,57.1527,57.5001,13574.0
2020-04-23 10:00:00,61.26,61.31,60.92,61.07,17363.0,57.5283,57.5753,57.209,57.3499,17363.0
2020-04-23 10:10:00,61.02,61.11,60.87,61.1,7458.0,57.3029,57.3874,57.1621,57.3781,7458.0
2020-04-23 10:20:00,61.12,61.36,61.06,61.26,10261.0,57.3968,57.6222,57.3405,57.5283,10261.0
2020-04-23 10:30:00,61.3,61.82,61.25,61.71,15413.0,57.5659,58.0542,57.5189,57.9509,15413.0
2020-04-23 10:40:00,61.78,62.25,61.77,61.91,19999.0,58.0166,58.458,58.0072,58.1387,19999.0
2020-04-23 10:50:00,62.07,62.07,61.74,61.74,9967.0,58.289,58.289,57.9791,57.9791,9967.0
2020-04-23 11:00:00,61.72,62.0,61.54,61.96,21155.0,57.9603,58.2232,57.7913,58.1857,21155.0
2020-04-23 11:10:00,61.96,62.1,61.94,62.01,18143.0,58.1857,58.3171,58.1669,58.2326,18143.0
2020-04-23 11:20:00,62.03,62.03,61.64,61.66,8512.0,58.2514,58.2514,57.8852,57.9039,8512.0
2020-04-23 11:30:00,61.73,61.74,61.19,61.29,14307.0,57.9697,57.9791,57.4626,57.5565,14307.0
2020-04-23 11:40:00,61.32,61.51,61.25,61.35,4161.0,57.5847,57.7631,57.5189,57.6128,4161.0
2020-04-23 11:50:00,61.3,61.49,61.3,61.42,8185.0,57.5659,57.7443,57.5659,57.6786,8185.0
2020-04-23 12:00:00,61.38,61.73,61.33,61.6,14112.0,57.641,57.9697,57.594,57.8476,14112.0
2020-04-23 12:10:00,61.58,61.75,61.49,61.65,9331.0,57.8288,57.9885,57.7443,57.8945,9331.0
2020-04-23 12:20:00,61.66,62.0,61.64,61.88,10197.0,57.9039,58.2232,57.8852,58.1105,10197.0
2020-04-23 12:30:00,61.83,62.03,61.77,61.82,5981.0,58.0636,58.2514,58.0072,58.0542,5981.0
2020-04-23 12:40:00,61.82,61.82,60.52,61.04,15457.0,58.0542,58.0542,56.8334,57.3217,15457.0
2020-04-23 12:50:00,60.99,61.16,60.43,61.0,15068.0,57.2748,57.4344,56.7489,57.2841,15068.0
2020-04-23 13:00:00,60.98,61.3,60.94,61.17,5895.0,57.2654,57.5659,57.2278,57.4438,5895.0
2020-04-23 13:10:00,61.25,61.5,61.17,61.25,3817.0,57.5189,57.7537,57.4438,57.5189,3817.0
2020-04-23 13:20:00,61.16,61.16,60.77,61.02,8441.0,57.4344,57.4344,57.0682,57.3029,8441.0
2020-04-23 13:30:00,61.06,61.32,61.06,61.13,17132.0,57.3405,57.5847,57.3405,57.4062,17132.0
2020-04-23 13:40:00,61.12,61.15,60.69,60.78,15578.0,57.3968,57.425,56.993,57.0775,15578.0
2020-04-23 13:50:00,60.7,60.91,60.53,60.89,11032.0,57.0024,57.1996,56.8428,57.1808,11032.0
2020-04-23 14:00:00,60.95,60.95,60.49,60.58,12756.0,57.2372,57.2372,56.8052,56.8897,12756.0
2020-04-23 14:10:00,60.55,61.03,60.43,61.01,14729.0,56.8616,57.3123,56.7489,57.2935,14729.0
2020-04-23 14:20:00,60.96,61.05,60.87,61.02,6253.0,57.2466,57.3311,57.1621,57.3029,6253.0
2020-04-23 14:30:00,61.05,61.1,60.79,61.0,12671.0,57.3311,57.3781,57.0869,57.2841,12671.0
2020-04-23 14:40:00,61.03,61.19,60.94,61.05,7840.0,57.3123,57.4626,57.2278,57.3311,7840.0
2020-04-23 14:50:00,61.05,61.28,61.05,61.16,8466.0,57.3311,57.5471,57.3311,57.4344,8466.0
2020-04-23 15:00:00,61.14,61.14,60.93,60.98,7751.0,57.4156,57.4156,57.2184,57.2654,7751.0
2020-04-23 15:10:00,60.93,60.93,60.65,60.69,7859.0,57.2184,57.2184,56.9555,56.993,7859.0
2020-04-23 15:20:00,60.68,60.96,60.58,60.93,11631.0,56.9836,57.2466,56.8897,57.2184,11631.0
2020-04-23 15:30:00,60.89,60.96,60.71,60.81,17892.0,57.1808,57.2466,57.0118,57.1057,17892.0
2020-04-23 15:40:00,60.81,60.92,60.68,60.83,20786.0,57.1057,57.209,56.9836,57.1245,20786.0
2020-04-23 15:50:00,60.85,60.94,60.58,60.58,58864.0,57.1433,57.2278,56.8897,56.8897,58864.0
2020-04-24 09:30:00,61.11,61.96,61.11,61.64,25516.0,57.3874,58.1857,57.3874,57.8852,25516.0
2020-04-24 09:40:00,61.62,61.62,60.91,60.92,8120.0,57.8664,57.8664,57.1996,57.209,8120.0
2020-04-24 09:50:00,60.91,61.19,60.62,60.91,16275.0,57.1996,57.4626,56.9273,57.1996,16275.0
2020-04-24 10:00:00,60.94,61.09,60.02,60.08,27263.0,57.2278,57.3687,56.3638,56.4202,27263.0
2020-04-24 10:10:00,60.06,60.32,59.8,60.23,14000.0,56.4014,56.6456,56.1572,56.5611,14000.0
2020-04-24 10:20:00,60.15,60.29,59.83,59.9,6848.0,56.4859,56.6174,56.1854,56.2512,6848.0
2020-04-24 10:30:00,59.82,60.3,59.68,60.3,15274.0,56.176,56.6268,56.0446,56.6268,15274.0
2020-04-24 10:40:00,60.3,60.52,60.15,60.47,11488.0,56.6268,56.8334,56.4859,56.7864,11488.0
2020-04-24 10:50:00,60.49,60.63,60.39,60.4,11512.0,56.8052,56.9367,56.7113,56.7207,11512.0
2020-04-24 11:00:00,60.34,60.72,60.13,60.13,75000.0,56.6643,57.0212,56.4671,56.4671,75000.0
2020-04-24 11:10:00,60.14,60.33,60.0,60.21,5451.0,56.4765,56.655,56.3451,56.5423,5451.0
2020-04-24 11:20:00,60.24,60.37,60.21,60.35,4513.0,56.5704,56.6925,56.5423,56.6737,4513.0
2020-04-24 11:30:00,60.35,60.41,60.14,60.23,6130.0,56.6737,56.7301,56.4765,56.5611,6130.0
2020-04-24 11:40:00,60.3,60.31,60.11,60.28,8997.0,56.6268,56.6362,56.4484,56.608,8997.0
2020-04-24 11:50:00,60.28,60.28,60.03,60.11,15911.0,56.608,56.608,56.3732,56.4484,15911.0
2020-04-24 12:00:00,60.07,60.16,59.97,60.11,6173.0,56.4108,56.4953,56.3169,56.4484,6173.0
2020-04-24 12:10:00,60.06,60.14,59.98,60.03,7040.0,56.4014,56.4765,56.3263,56.3732,7040.0
2020-04-24 12:20:00,59.98,60.55,59.93,60.45,12587.0,56.3263,56.8616,56.2793,56.7676,12587.0
2020-04-24 12:30:00,60.48,60.61,60.35,60.61,13241.0,56.7958,56.9179,56.6737,56.9179,13241.0
2020-04-24 12:40:00,60.63,60.75,60.58,60.75,9536.0,56.9367,57.0494,56.8897,57.0494,9536.0
2020-04-24 12:50:00,60.71,60.81,60.55,60.8,9230.0,57.0118,57.1057,56.8616,57.0963,9230.0
2020-04-24 13:00:00,60.82,60.83,60.65,60.82,11755.0,57.1151,57.1245,56.9555,57.1151,11755.0
2020-04-24 13:10:00,60.8,60.81,60.58,60.72,11154.0,57.0963,57.1057,56.8897,57.0212,11154.0
2020-04-24 13:20:00,60.71,60.75,60.62,60.7,5331.0,57.0118,57.0494,56.9273,57.0024,5331.0
2020-04-24 13:30:00,60.73,60.77,60.65,60.76,6243.0,57.0306,57.0682,56.9555,57.0588,6243.0
2020-04-24 13:40:00,60.73,61.06,60.71,60.81,12571.0,57.0306,57.3405,57.0118,57.1057,12571.0
2020-04-24 13:50:00,60.8,61.02,60.73,61.02,6802.0,57.0963,57.3029,57.0306,57.3029,6802.0
2020-04-24 14:00:00,60.99,61.11,60.89,61.02,9606.0,57.2748,57.3874,57.1808,57.3029,9606.0
2020-04-24 14:10:00,61.01,61.19,60.96,61.18,10320.0,57.2935,57.4626,57.2466,57.4532,10320.0
2020-04-24 14:20:00,61.18,61.19,60.96,61.19,8172.0,57.4532,57.4626,57.2466,57.4626,8172.0
2020-04-24 14:30:00,61.17,61.47,61.17,61.45,8762.0,57.4438,57.7255,57.4438,57.7067,8762.0
2020-04-24 14:40:00,61.47,61.57,61.39,61.44,7976.0,57.7255,57.8194,57.6504,57.6973,7976.0
2020-04-24 14:50:00,61.47,61.53,61.26,61.33,8814.0,57.7255,57.7819,57.5283,57.594,8814.0
2020-04-24 15:00:00,61.3,61.44,61.24,61.43,14622.0,57.5659,57.6973,57.5095,57.688,14622.0
2020-04-24 15:10:00,61.49,61.5,61.26,61.43,10248.0,57.7443,57.7537,57.5283,57.688,10248.0
2020-04-24 15:20:00,61.43,61.56,61.34,61.48,11649.0,57.688,57.81,57.6034,57.7349,11649.0
2020-04-24 15:30:00,61.46,61.46,61.31,61.46,16035.0,57.7161,57.7161,57.5753,57.7161,16035.0
2020-04-24 15:40:00,61.46,61.61,61.43,61.57,16249.0,57.7161,57.857,57.688,57.8194,16249.0
2020-04-24 15:50:00,61.55,61.58,61.32,61.45,88498.0,57.8006,57.8288,57.5847,57.7067,88498.0
2020-04-27 09:30:00,61.82,62.64,61.68,62.36,22197.0,58.0542,58.8242,57.9227,58.5613,22197.0
2020-04-27 09:40:00,62.36,62.36,61.65,62.02,6482.0,58.5613,58.5613,57.8945,58.242,6482.0
2020-04-27 09:50:00,62.11,62.69,62.03,62.36,16363.0,58.3265,58.8712,58.2514,58.5613,16363.0
2020-04-27 10:00:00,62.35,62.47,61.93,62.04,7160.0,58.5519,58.6646,58.1575,58.2608,7160.0
2020-04-27 10:10:00,62.02,62.27,61.83,62.1,4186.0,58.242,58.4768,58.0636,58.3171,4186.0
2020-04-27 10:20:00,62.2,62.43,62.2,62.24,9051.0,58.411,58.627,58.411,58.4486,9051.0
2020-04-27 10:30:00,62.26,62.34,62.04,62.16,6499.0,58.4674,58.5425,58.2608,58.3735,6499.0
2020-04-27 10:40:00,62.25,62.36,62.15,62.33,6064.0,58.458,58.5613,58.3641,58.5331,6064.0
2020-04-27 10:50:00,62.38,62.51,62.15,62.22,9341.0,58.5801,58.7022,58.3641,58.4298,9341.0
2020-04-27 11:00:00,62.21,62.39,62.13,62.39,6043.0,58.4204,58.5895,58.3453,58.5895,6043.0
2020-04-27 11:10:00,62.33,62.41,62.1,62.24,10011.0,58.5331,58.6083,58.3171,58.4486,10011.0
2020-04-27 11:20:00,62.22,62.42,62.14,62.38,5136.0,58.4298,58.6176,58.3547,58.5801,5136.0
2020-04-27 11:30:00,62.37,62.47,62.23,62.33,12410.0,58.5707,58.6646,58.4392,58.5331,12410.0
2020-04-27 11:40:00,62.39,62.54,62.35,62.51,5644.0,58.5895,58.7303,58.5519,58.7022,5644.0
2020-04-27 11:50:00,62.53,62.62,62.44,62.52,6085.0,58.7209,58.8055,58.6364,58.7116,6085.0
2020-04-27 12:00:00,62.52,62.57,62.43,62.5,6291.0,58.7116,58.7585,58.627,58.6928,6291.0
2020-04-27 12:10:00,62.47,62.47,62.3,62.4,4923.0,58.6646,58.6646,58.505,58.5989,4923.0
2020-04-27 12:20:00,62.35,62.39,62.1,62.16,7680.0,58.5519,58.5895,58.3171,58.3735,7680.0
2020-04-27 12:30:00,62.22,62.41,62.21,62.34,2902.0,58.4298,58.6083,58.4204,58.5425,2902.0
2020-04-27 12:40:00,62.38,62.43,62.31,62.43,4203.0,58.5801,58.627,58.5143,58.627,4203.0
2020-04-27 12:50:00,62.44,62.55,62.35,62.46,8858.0,58.6364,58.7397,58.5519,58.6552,8858.0
2020-04-27 13:00:00,62.45,62.46,62.28,62.36,8583.0,58.6458,58.6552,58.4862,58.5613,8583.0
2020-04-27 13:10:00,62.4,62.4,62.18,62.18,4195.0,58.5989,58.5989,58.3923,58.3923,4195.0
2020-04-27 13:20:00,62.15,62.29,62.14,62.28,4272.0,58.3641,58.4956,58.3547,58.4862,4272.0
2020-04-27 13:30:00,62.24,62.31,62.19,62.28,7835.0,58.4486,58.5143,58.4017,58.4862,7835.0
2020-04-27 13:40:00,62.25,62.37,62.2,62.3,10142.0,58.458,58.5707,58.411,58.505,10142.0
2020-04-27 13:50:00,62.34,62.47,62.3,62.47,7701.0,58.5425,58.6646,58.505,58.6646,7701.0
2020-04-27 14:00:00,62.51,62.56,62.33,62.36,20017.0,58.7022,58.7491,58.5331,58.5613,20017.0
2020-04-27 14:10:00,62.4,62.46,62.33,62.33,11917.0,58.5989,58.6552,58.5331,58.5331,11917.0
2020-04-27 14:20:00,62.35,62.46,62.32,62.4,12533.0,58.5519,58.6552,58.5237,58.5989,12533.0
2020-04-27 14:30:00,62.4,62.6,62.34,62.38,19257.0,58.5989,58.7867,58.5425,58.5801,19257.0
2020-04-27 14:40:00,62.42,62.75,62.42,62.74,12927.0,58.6176,58.9275,58.6176,58.9182,12927.0
2020-04-27 14:50:00,62.74,62.75,62.53,62.57,12311.0,58.9182,58.9275,58.7209,58.7585,12311.0
2020-04-27 15:00:00,62.6,62.83,62.41,62.41,13565.0,58.7867,59.0027,58.6083,58.6083,13565.0
2020-04-27 15:10:00,62.44,62.62,62.41,62.62,13203.0,58.6364,58.8055,58.6083,58.8055,13203.0
2020-04-27 15:20:00,62.64,62.8,62.6,62.67,21050.0,58.8242,58.9745,58.7867,58.8524,21050.0
2020-04-27 15:30:00,62.67,62.78,62.55,62.55,23282.0,58.8524,58.9557,58.7397,58.7397,23282.0
2020-04-27 15:40:00,62.55,62.56,62.32,62.49,43321.0,58.7397,58.7491,58.5237,58.6834,43321.0
2020-04-27 15:50:00,62.49,62.5,62.14,62.26,70426.0,58.6834,58.6928,58.3547,58.4674,70426.0
2020-04-28 09:30:00,64.0,65.16,63.52,64.51,53415.0,60.1014,61.1907,59.6506,60.5803,53415.0
2020-04-28 09:40:00,64.57,65.47,64.51,65.14,23834.0,60.6367,61.4819,60.5803,61.172,23834.0
2020-04-28 09:50:00,65.39,65.7,65.05,65.06,29733.0,61.4067,61.6978,61.0874,61.0968,29733.0
2020-04-28 10:00:00,65.11,65.3,64.67,64.87,22939.0,61.1438,61.3222,60.7306,60.9184,22939.0
2020-04-28 10:10:00,64.98,65.4,64.84,65.34,24060.0,61.0217,61.4161,60.8902,61.3598,24060.0
2020-04-28 10:20:00,65.43,65.58,65.3,65.4,43923.0,61.4443,61.5852,61.3222,61.4161,43923.0
2020-04-28 10:30:00,65.4,65.46,64.57,64.61,25840.0,61.4161,61.4725,60.6367,60.6742,25840.0
2020-04-28 10:40:00,64.63,64.77,64.1,64.17,20283.0,60.693,60.8245,60.1953,60.261,20283.0
2020-04-28 10:50:00,64.12,64.2,63.38,63.45,27596.0,60.2141,60.2892,59.5192,59.5849,27596.0
2020-04-28 11:00:00,63.35,63.64,63.25,63.52,25473.0,59.491,59.7633,59.3971,59.6506,25473.0
2020-04-28 11:10:00,63.59,63.63,63.33,63.43,16696.0,59.7164,59.7539,59.4722,59.5661,16696.0
2020-04-28 11:20:00,63.61,64.17,63.61,64.05,10432.0,59.7352,60.261,59.7352,60.1484,10432.0
2020-04-28 11:30:00,64.04,64.21,63.79,64.08,20813.0,60.139,60.2986,59.9042,60.1765,20813.0
2020-04-28 11:40:00,64.05,64.38,64.03,64.24,10299.0,60.1484,60.4583,60.1296,60.3268,10299.0
2020-04-28 11:50:00,64.3,64.32,63.93,64.04,7963.0,60.3831,60.4019,60.0357,60.139,7963.0
2020-04-28 12:00:00,64.13,64.26,63.97,64.19,8941.0,60.2235,60.3456,60.0732,60.2798,8941.0
2020-04-28 12:10:00,64.27,64.29,63.73,63.77,7735.0,60.355,60.3737,59.8478,59.8854,7735.0
2020-04-28 12:20:00,63.79,63.97,63.77,63.88,5763.0,59.9042,60.0732,59.8854,59.9887,5763.0
2020-04-28 12:30:00,63.88,64.04,63.84,63.91,6575.0,59.9887,60.139,59.9511,60.0169,6575.0
2020-04-28 12:40:00,63.9,63.96,63.68,63.88,5450.0,60.0075,60.0638,59.8009,59.9887,5450.0
2020-04-28 12:50:00,63.96,64.1,63.8,64.05,4724.0,60.0638,60.1953,59.9136,60.1484,4724.0
2020-04-28 13:00:00,64.12,64.46,64.06,64.45,16446.0,60.2141,60.5334,60.1577,60.524,16446.0
2020-04-28 13:10:00,64.47,64.68,64.37,64.37,11434.0,60.5428,60.74,60.4489,60.4489,11434.0
2020-04-28 13:20:00,64.31,64.47,64.26,64.39,6687.0,60.3925,60.5428,60.3456,60.4676,6687.0
2020-04-28 13:30:00,64.36,64.39,64.24,64.32,7896.0,60.4395,60.4676,60.3268,60.4019,7896.0
2020-04-28 13:40:00,64.34,64.53,64.31,64.46,7704.0,60.4207,60.5991,60.3925,60.5334,7704.0
2020-04-28 13:50:00,64.47,64.49,64.21,64.22,8233.0,60.5428,60.5615,60.2986,60.308,8233.0
2020-04-28 14:00:00,64.23,64.37,64.05,64.13,11662.0,60.3174,60.4489,60.1484,60.2235,11662.0
2020-04-28 14:10:00,64.34,64.34,64.14,64.14,18590.0,60.4207,60.4207,60.2329,60.2329,18590.0
2020-04-28 14:20:00,64.11,64.23,64.08,64.15,8547.0,60.2047,60.3174,60.1765,60.2423,8547.0
2020-04-28 14:30:00,64.22,64.3,63.93,63.96,11465.0,60.308,60.3831,60.0357,60.0638,11465.0
2020-04-28 14:40:00,63.91,64.08,63.9,64.08,10048.0,60.0169,60.1765,60.0075,60.1765,10048.0
2020-04-28 14:50:00,64.13,64.2,63.99,64.2,36084.0,60.2235,60.2892,60.092,60.2892,36084.0
2020-04-28 15:00:00,64.14,64.36,64.14,64.31,16331.0,60.2329,60.4395,60.2329,60.3925,16331.0
2020-04-28 15:10:00,64.26,64.4,64.21,64.37,21331.0,60.3456,60.477,60.2986,60.4489,21331.0
2020-04-28 15:20:00,64.43,64.65,64.09,64.27,21147.0,60.5052,60.7118,60.1859,60.355,21147.0
2020-04-28 15:30:00,64.29,64.47,64.26,64.37,22645.0,60.3737,60.5428,60.3456,60.4489,22645.0
2020-04-28 15:40:00,64.38,64.43,64.17,64.21,36891.0,60.4583,60.5052,60.261,60.2986,36891.0
2020-04-28 15:50:00,64.16,64.47,64.16,64.31,101254.0,60.2517,60.5428,60.2517,60.3925,101254.0
2020-04-29 09:30:00,64.06,65.48,64.06,64.4,56920.0,60.1577,61.4912,60.1577,60.477,56920.0
2020-04-29 09:40:00,64.51,65.07,64.4,64.84,19207.0,60.5803,61.1062,60.477,60.8902,19207.0
2020-04-29 09:50:00,64.8,65.68,64.8,65.62,62932.0,60.8527,61.6791,60.8527,61.6227,62932.0
2020-04-29 10:00:00,65.51,66.19,65.3,65.99,60604.0,61.5194,62.158,61.3222,61.9702,60604.0
2020-04-29 10:10:00,66.0,66.04,65.47,65.56,36068.0,61.9796,62.0171,61.4819,61.5664,36068.0
2020-04-29 10:20:00,65.63,65.64,65.2,65.36,24573.0,61.6321,61.6415,61.2283,61.3786,24573.0
2020-04-29 10:30:00,65.39,65.68,65.3,65.67,17744.0,61.4067,61.6791,61.3222,61.6697,17744.0
2020-04-29 10:40:00,65.6,66.3,65.58,66.3,26442.0,61.6039,62.2613,61.5852,62.2613,26442.0
2020-04-29 10:50:00,66.35,66.37,65.82,65.96,28090.0,62.3082,62.327,61.8105,61.942,28090.0
2020-04-29 11:00:00,65.94,66.05,65.49,65.49,23459.0,61.9232,62.0265,61.5006,61.5006,23459.0
2020-04-29 11:10:00,65.58,65.92,65.56,65.9,27637.0,61.5852,61.9044,61.5664,61.8857,27637.0
2020-04-29 11:20:00,65.9,66.08,65.84,66.03,16899.0,61.8857,62.0547,61.8293,62.0077,16899.0
2020-04-29 11:30:00,65.99,66.01,65.66,65.81,22932.0,61.9702,61.989,61.6603,61.8011,22932.0
2020-04-29 11:40:00,65.79,65.8,65.34,65.39,18916.0,61.7824,61.7917,61.3598,61.4067,18916.0
2020-04-29 11:50:00,65.43,65.62,65.32,65.54,17514.0,61.4443,61.6227,61.341,61.5476,17514.0
2020-04-29 12:00:00,65.56,65.61,65.19,65.2,24936.0,61.5664,61.6133,61.2189,61.2283,24936.0
2020-04-29 12:10:00,65.22,65.47,65.16,65.39,18461.0,61.2471,61.4819,61.1907,61.4067,18461.0
2020-04-29 12:20:00,65.44,65.44,65.26,65.3,9129.0,61.4537,61.4537,61.2846,61.3222,9129.0
2020-04-29 12:30:00,65.34,65.36,65.11,65.34,10817.0,61.3598,61.3786,61.1438,61.3598,10817.0
2020-04-29 12:40:00,65.32,65.49,65.15,65.21,10276.0,61.341,61.5006,61.1813,61.2377,10276.0
2020-04-29 12:50:00,65.26,65.32,65.06,65.25,30224.0,61.2846,61.341,61.0968,61.2753,30224.0
2020-04-29 13:00:00,65.3,65.7,65.24,65.7,12714.0,61.3222,61.6978,61.2659,61.6978,12714.0
2020-04-29 13:10:00,65.67,65.7,65.44,65.46,7183.0,61.6697,61.6978,61.4537,61.4725,7183.0
2020-04-29 13:20:00,65.51,65.56,65.24,65.31,11799.0,61.5194,61.5664,61.2659,61.3316,11799.0
2020-04-29 13:30:00,65.29,65.32,64.7,64.8,14666.0,61.3128,61.341,60.7588,60.8527,14666.0
2020-04-29 13:40:00,64.85,64.87,64.65,64.71,15398.0,60.8996,60.9184,60.7118,60.7681,15398.0
2020-04-29 13:50:00,64.7,64.92,64.6,64.86,14236.0,60.7588,60.9654,60.6648,60.909,14236.0
2020-04-29 14:00:00,64.92,64.99,64.41,64.5,22788.0,60.9654,61.0311,60.4864,60.5709,22788.0
2020-04-29 14:10:00,64.57,65.11,64.37,64.97,18137.0,60.6367,61.1438,60.4489,61.0123,18137.0
2020-04-29 14:20:00,64.97,65.07,64.9,65.05,10807.0,61.0123,61.1062,60.9466,61.0874,10807.0
2020-04-29 14:30:00,65.01,65.01,64.57,64.78,13909.0,61.0499,61.0499,60.6367,60.8339,13909.0
2020-04-29 14:40:00,64.81,64.91,64.42,64.46,27992.0,60.8621,60.956,60.4958,60.5334,27992.0
2020-04-29 14:50:00,64.44,64.55,64.17,64.42,33530.0,60.5146,60.6179,60.261,60.4958,33530.0
2020-04-29 15:00:00,64.43,64.63,64.33,64.52,30195.0,60.5052,60.693,60.4113,60.5897,30195.0
2020-04-29 15:10:00,64.55,64.68,64.32,64.39,20654.0,60.6179,60.74,60.4019,60.4676,20654.0
2020-04-29 15:20:00,64.4,64.62,64.37,64.6,26531.0,60.477,60.6836,60.4489,60.6648,26531.0
2020-04-29 15:30:00,64.62,64.78,64.48,64.77,29995.0,60.6836,60.8339,60.5522,60.8245,29995.0
2020-04-29 15:40:00,64.74,64.95,64.71,64.87,32300.0,60.7963,60.9935,60.7681,60.9184,32300.0
2020-04-29 15:50:00,64.88,64.88,64.55,64.7,106433.0,60.9278,60.9278,60.6179,60.7588,106433.0
2020-04-30 09:30:00,63.8,63.99,62.01,62.67,46699.0,59.9136,60.092,58.2326,58.8524,46699.0
2020-04-30 09:40:00,62.67,63.04,62.63,62.73,8736.0,58.8524,59.1999,58.8149,58.9088,8736.0
2020-04-30 09:50:00,62.53,63.28,62.53,63.06,15292.0,58.7209,59.4253,58.7209,59.2187,15292.0
2020-04-30 10:00:00,63.18,64.05,63.14,63.96,21990.0,59.3313,60.1484,59.2938,60.0638,21990.0
2020-04-30 10:10:00,63.93,64.15,63.65,63.89,8940.0,60.0357,60.2423,59.7727,59.9981,8940.0
2020-04-30 10:20:00,63.77,63.89,63.51,63.68,10326.0,59.8854,59.9981,59.6412,59.8009,10326.0
2020-04-30 10:30:00,63.68,63.99,63.68,63.79,21103.0,59.8009,60.092,59.8009,59.9042,21103.0
2020-04-30 10:40:00,63.76,63.8,63.0,63.26,57826.0,59.876,59.9136,59.1623,59.4065,57826.0
2020-04-30 10:50:00,63.27,63.37,62.93,63.09,22252.0,59.4159,59.5098,59.0966,59.2468,22252.0
2020-04-30 11:00:00,63.09,63.36,62.99,63.15,17194.0,59.2468,59.5004,59.1529,59.3032,17194.0
2020-04-30 11:10:00,63.23,63.61,63.23,63.36,13433.0,59.3783,59.7352,59.3783,59.5004,13433.0
2020-04-30 11:20:00,63.43,63.49,63.28,63.35,20911.0,59.5661,59.6225,59.4253,59.491,20911.0
2020-04-30 11:30:00,63.35,63.49,63.3,63.38,6691.0,59.491,59.6225,59.444,59.5192,6691.0
2020-04-30 11:40:00,63.46,63.46,63.03,63.08,7925.0,59.5943,59.5943,59.1905,59.2374,7925.0
2020-04-30 11:50:00,63.09,63.09,62.91,62.94,23037.0,59.2468,59.2468,59.0778,59.106,23037.0
2020-04-30 12:00:00,62.94,62.94,62.35,62.47,26849.0,59.106,59.106,58.5519,58.6646,26849.0
2020-04-30 12:10:00,62.48,62.65,62.46,62.48,12932.0,58.674,58.8336,58.6552,58.674,12932.0
2020-04-30 12:20:00,62.46,62.52,62.21,62.3,18613.0,58.6552,58.7116,58.4204,58.505,18613.0
2020-04-30 12:30:00,62.24,62.34,62.08,62.33,23266.0,58.4486,58.5425,58.2984,58.5331,23266.0
2020-04-30 12:40:00,62.31,62.39,62.15,62.22,15634.0,58.5143,58.5895,58.3641,58.4298,15634.0
2020-04-30 12:50:00,62.24,62.34,62.23,62.27,13110.0,58.4486,58.5425,58.4392,58.4768,13110.0
2020-04-30 13:00:00,62.26,62.26,61.88,62.04,16921.0,58.4674,58.4674,58.1105,58.2608,16921.0
2020-04-30 13:10:00,62.05,62.34,62.02,62.23,11723.0,58.2702,58.5425,58.242,58.4392,11723.0
2020-04-30 13:20:00,62.23,62.24,61.85,61.89,13755.0,58.4392,58.4486,58.0824,58.1199,13755.0
2020-04-30 13:30:00,61.9,61.95,61.61,61.79,21842.0,58.1293,58.1763,57.857,58.026,21842.0
2020-04-30 13:40:00,61.76,61.84,61.48,61.59,18049.0,57.9978,58.073,57.7349,57.8382,18049.0
2020-04-30 13:50:00,61.64,61.74,61.43,61.51,21077.0,57.8852,57.9791,57.688,57.7631,21077.0
2020-04-30 14:00:00,61.48,61.71,61.41,61.58,16622.0,57.7349,57.9509,57.6692,57.8288,16622.0
2020-04-30 14:10:00,61.61,61.68,61.34,61.6,16571.0,57.857,57.9227,57.6034,57.8476,16571.0
2020-04-30 14:20:00,61.63,61.77,61.53,61.63,16221.0,57.8758,58.0072,57.7819,57.8758,16221.0
2020-04-30 14:30:00,61.64,61.83,61.4,61.56,19798.0,57.8852,58.0636,57.6598,57.81,19798.0
2020-04-30 14:40:00,61.54,61.56,61.4,61.53,15138.0,57.7913,57.81,57.6598,57.7819,15138.0
2020-04-30 14:50:00,61.57,61.59,61.44,61.53,16611.0,57.8194,57.8382,57.6973,57.7819,16611.0
2020-04-30 15:00:00,61.56,61.67,61.45,61.63,17660.0,57.81,57.9133,57.7067,57.8758,17660.0
2020-04-30 15:10:00,61.66,61.8,61.56,61.59,20875.0,57.9039,58.0354,57.81,57.8382,20875.0
2020-04-30 15:20:00,61.59,61.66,61.45,61.51,23024.0,57.8382,57.9039,57.7067,57.7631,23024.0
2020-04-30 15:30:00,61.51,61.56,61.24,61.28,22088.0,57.7631,57.81,57.5095,57.5471,22088.0
2020-04-30 15:40:00,61.26,61.42,61.11,61.33,43723.0,57.5283,57.6786,57.3874,57.594,43723.0
2020-04-30 15:50:00,61.34,61.64,61.31,61.44,181411.0,57.6034,57.8852,57.5753,57.6973,181411.0
2020-05-01 09:30:00,60.5,60.5,59.72,59.92,51011.0,56.8146,56.8146,56.0821,56.2699,51011.0
2020-05-01 09:40:00,59.98,60.0,59.11,59.3,26712.0,56.3263,56.3451,55.5093,55.6877,26712.0
2020-05-01 09:50:00,59.28,59.28,58.75,58.79,30012.0,55.6689,55.6689,55.1712,55.2088,30012.0
2020-05-01 10:00:00,58.88,59.27,58.87,59.1,26315.0,55.2933,55.6595,55.2839,55.4999,26315.0
2020-05-01 10:10:00,59.05,59.57,58.98,59.36,87479.0,55.4529,55.9413,55.3872,55.744,87479.0
2020-05-01 10:20:00,59.36,59.48,58.79,58.97,43359.0,55.744,55.8567,55.2088,55.3778,43359.0
2020-05-01 10:30:00,59.0,59.08,58.79,58.93,30423.0,55.406,55.4811,55.2088,55.3402,30423.0
2020-05-01 10:40:00,58.9,58.99,58.44,58.57,39908.0,55.3121,55.3966,54.8801,55.0022,39908.0
2020-05-01 10:50:00,58.55,58.68,58.28,58.34,30425.0,54.9834,55.1055,54.7298,54.7862,30425.0
2020-05-01 11:00:00,58.32,58.34,57.89,58.24,39153.0,54.7674,54.7862,54.3636,54.6923,39153.0
2020-05-01 11:10:00,58.26,58.26,57.9,57.92,53139.0,54.7111,54.7111,54.373,54.3918,53139.0
2020-05-01 11:20:00,57.94,58.38,57.93,58.17,32692.0,54.4105,54.8237,54.4012,54.6265,32692.0
2020-05-01 11:30:00,58.19,58.42,58.19,58.36,25517.0,54.6453,54.8613,54.6453,54.805,25517.0
2020-05-01 11:40:00,58.34,58.37,58.13,58.16,16288.0,54.7862,54.8144,54.589,54.6171,16288.0
2020-05-01 11:50:00,58.15,58.22,57.69,58.01,23048.0,54.6078,54.6735,54.1758,54.4763,23048.0
2020-05-01 12:00:00,58.0,58.04,57.74,58.04,22151.0,54.4669,54.5045,54.2227,54.5045,22151.0
2020-05-01 12:10:00,58.04,58.16,58.0,58.05,18090.0,54.5045,54.6171,54.4669,54.5138,18090.0
2020-05-01 12:20:00,58.07,58.08,57.63,57.68,20594.0,54.5326,54.542,54.1194,54.1664,20594.0
2020-05-01 12:30:00,57.67,57.86,57.58,57.75,19587.0,54.157,54.3354,54.0725,54.2321,19587.0
2020-05-01 12:40:00,57.76,57.8,57.55,57.56,13719.0,54.2415,54.2791,54.0443,54.0537,13719.0
2020-05-01 12:50:00,57.58,57.73,57.55,57.58,12903.0,54.0725,54.2133,54.0443,54.0725,12903.0
2020-05-01 13:00:00,57.57,57.75,57.5,57.54,22662.0,54.0631,54.2321,53.9973,54.0349,22662.0
2020-05-01 13:10:00,57.57,57.96,57.57,57.61,26133.0,54.0631,54.4293,54.0631,54.1006,26133.0
2020-05-01 13:20:00,57.58,57.76,57.43,57.72,20614.0,54.0725,54.2415,53.9316,54.2039,20614.0
2020-05-01 13:30:00,57.72,57.96,57.62,57.63,25290.0,54.2039,54.4293,54.11,54.1194,25290.0
2020-05-01 13:40:00,57.6,57.7,57.35,57.4,16763.0,54.0913,54.1852,53.8565,53.9034,16763.0
2020-05-01 13:50:00,57.43,57.53,57.22,57.41,14295.0,53.9316,54.0255,53.7344,53.9128,14295.0
2020-05-01 14:00:00,57.42,57.57,57.25,57.29,20440.0,53.9222,54.0631,53.7626,53.8001,20440.0
2020-05-01 14:10:00,57.27,57.4,57.15,57.34,15383.0,53.7814,53.9034,53.6687,53.8471,15383.0
2020-05-01 14:20:00,57.4,57.43,57.23,57.25,14706.0,53.9034,53.9316,53.7438,53.7626,14706.0
2020-05-01 14:30:00,57.27,57.42,57.18,57.39,14849.0,53.7814,53.9222,53.6968,53.8941,14849.0
2020-05-01 14:40:00,57.39,57.41,57.15,57.15,22519.0,53.8941,53.9128,53.6687,53.6687,22519.0
2020-05-01 14:50:00,57.14,57.38,56.94,57.1,45086.0,53.6593,53.8847,53.4715,53.6217,45086.0
2020-05-01 15:00:00,57.08,57.5,57.03,57.48,36239.0,53.6029,53.9973,53.556,53.9786,36239.0
2020-05-01 15:10:00,57.49,57.53,57.19,57.34,64524.0,53.988,54.0255,53.7062,53.8471,64524.0
2020-05-01 15:20:00,57.36,57.45,57.27,57.33,40546.0,53.8659,53.9504,53.7814,53.8377,40546.0
2020-05-01 15:30:00,57.36,57.4,57.09,57.25,41120.0,53.8659,53.9034,53.6123,53.7626,41120.0
2020-05-01 15:40:00,57.32,57.36,57.07,57.35,60305.0,53.8283,53.8659,53.5935,53.8565,60305.0
2020-05-01 15:50:00,57.36,57.45,57.14,57.44,151255.0,53.8659,53.9504,53.6593,53.941,151255.0
2020-05-04 09:30:00,56.82,57.1,56.09,56.1,45956.0,53.3588,53.6217,52.6732,52.6826,45956.0
2020-05-04 09:40:00,56.05,56.63,55.75,56.39,34069.0,52.6357,53.1803,52.354,52.955,34069.0
2020-05-04 09:50:00,56.36,56.63,56.12,56.46,26933.0,52.9268,53.1803,52.7014,53.0207,26933.0
2020-05-04 10:00:00,56.42,57.07,56.34,56.86,31561.0,52.9831,53.5935,52.908,53.3963,31561.0
2020-05-04 10:10:00,56.88,57.25,56.73,57.19,43112.0,53.4151,53.7626,53.2743,53.7062,43112.0
2020-05-04 10:20:00,57.21,57.21,56.56,56.67,22082.0,53.725,53.725,53.1146,53.2179,22082.0
2020-05-04 10:30:00,56.67,56.8,56.59,56.7,21507.0,53.2179,53.34,53.1428,53.2461,21507.0
2020-05-04 10:40:00,56.7,56.97,56.67,56.85,14120.0,53.2461,53.4996,53.2179,53.3869,14120.0
2020-05-04 10:50:00,56.89,56.91,56.36,56.36,20490.0,53.4245,53.4433,52.9268,52.9268,20490.0
2020-05-04 11:00:00,56.3,56.54,56.26,56.5,14923.0,52.8704,53.0958,52.8329,53.0583,14923.0
2020-05-04 11:10:00,56.53,56.74,56.53,56.68,10524.0,53.0864,53.2836,53.0864,53.2273,10524.0
2020-05-04 11:20:00,56.75,56.96,56.64,56.71,13028.0,53.293,53.4902,53.1897,53.2555,13028.0
2020-05-04 11:30:00,56.69,57.08,56.59,57.07,11737.0,53.2367,53.6029,53.1428,53.5935,11737.0
2020-05-04 11:40:00,57.12,57.21,56.95,57.09,20780.0,53.6405,53.725,53.4809,53.6123,20780.0
2020-05-04 11:50:00,57.05,57.23,57.05,57.14,18777.0,53.5748,53.7438,53.5748,53.6593,18777.0
2020-05-04 12:00:00,57.11,57.38,57.05,57.2,11388.0,53.6311,53.8847,53.5748,53.7156,11388.0
2020-05-04 12:10:00,57.24,57.42,57.24,57.26,15372.0,53.7532,53.9222,53.7532,53.772,15372.0
2020-05-04 12:20:00,57.26,57.72,57.25,57.69,13199.0,53.772,54.2039,53.7626,54.1758,13199.0
2020-05-04 12:30:00,57.7,57.82,57.53,57.59,14599.0,54.1852,54.2979,54.0255,54.0819,14599.0
2020-05-04 12:40:00,57.59,57.62,57.37,57.37,10169.0,54.0819,54.11,53.8753,53.8753,10169.0
2020-05-04 12:50:00,57.37,57.42,57.25,57.42,8896.0,53.8753,53.9222,53.7626,53.9222,8896.0
2020-05-04 13:00:00,57.42,57.61,57.35,57.52,9095.0,53.9222,54.1006,53.8565,54.0161,9095.0
2020-05-04 13:10:00,57.52,57.52,57.12,57.13,12199.0,54.0161,54.0161,53.6405,53.6499,12199.0
2020-05-04 13:20:00,57.1,57.13,56.87,56.9,16151.0,53.6217,53.6499,53.4057,53.4339,16151.0
2020-05-04 13:30:00,56.9,57.0,56.86,56.87,12598.0,53.4339,53.5278,53.3963,53.4057,12598.0
2020-05-04 13:40:00,56.86,57.03,56.8,56.96,12168.0,53.3963,53.556,53.34,53.4902,12168.0
2020-05-04 13:50:00,56.96,57.01,56.92,56.94,15052.0,53.4902,53.5372,53.4527,53.4715,15052.0
2020-05-04 14:00:00,56.95,57.06,56.87,56.94,12465.0,53.4809,53.5842,53.4057,53.4715,12465.0
2020-05-04 14:10:00,56.99,57.14,56.93,56.98,22678.0,53.5184,53.6593,53.4621,53.509,22678.0
2020-05-04 14:20:00,56.96,57.01,56.86,56.87,16660.0,53.4902,53.5372,53.3963,53.4057,16660.0
2020-05-04 14:30:00,56.89,56.98,56.65,56.71,10916.0,53.4245,53.509,53.1991,53.2555,10916.0
2020-05-04 14:40:00,56.69,56.84,56.69,56.76,18421.0,53.2367,53.3776,53.2367,53.3024,18421.0
2020-05-04 14:50:00,56.78,56.9,56.7,56.82,25783.0,53.3212,53.4339,53.2461,53.3588,25783.0
2020-05-04 15:00:00,56.8,56.85,56.66,56.82,16902.0,53.34,53.3869,53.2085,53.3588,16902.0
2020-05-04 15:10:00,56.81,56.98,56.7,56.97,16601.0,53.3494,53.509,53.2461,53.4996,16601.0
2020-05-04 15:20:00,56.94,56.96,56.76,56.88,25793.0,53.4715,53.4902,53.3024,53.4151,25793.0
2020-05-04 15:30:00,56.89,57.14,56.89,57.04,41151.0,53.4245,53.6593,53.4245,53.5654,41151.0
2020-05-04 15:40:00,57.05,57.1,56.98,57.02,45328.0,53.5748,53.6217,53.509,53.5466,45328.0
2020-05-04 15:50:00,57.01,57.29,56.95,57.27,86029.0,53.5372,53.8001,53.4809,53.7814,86029.0
2020-05-05 09:30:00,58.37,59.0,58.3,58.8,37586.0,54.8144,55.406,54.7486,55.2182,37586.0
2020-05-05 09:40:00,58.77,58.78,58.32,58.73,19967.0,55.19,55.1994,54.7674,55.1524,19967.0
2020-05-05 09:50:00,58.85,59.58,58.84,59.54,20783.0,55.2651,55.9506,55.2557,55.9131,20783.0
2020-05-05 10:00:00,59.48,59.65,59.31,59.52,22135.0,55.8567,56.0164,55.6971,55.8943,22135.0
2020-05-05 10:10:00,59.51,59.52,59.04,59.36,16161.0,55.8849,55.8943,55.4435,55.744,16161.0
2020-05-05 10:20:00,59.4,59.56,58.95,58.95,38870.0,55.7816,55.9319,55.359,55.359,38870.0
2020-05-05 10:30:00,59.02,59.22,59.01,59.21,11860.0,55.4248,55.6126,55.4154,55.6032,11860.0
2020-05-05 10:40:00,59.21,59.27,58.92,58.98,21110.0,55.6032,55.6595,55.3308,55.3872,21110.0
2020-05-05 10:50:00,58.98,59.26,58.95,59.24,23752.0,55.3872,55.6501,55.359,55.6314,23752.0
2020-05-05 11:00:00,59.26,59.65,59.26,59.52,18742.0,55.6501,56.0164,55.6501,55.8943,18742.0
2020-05-05 11:10:00,59.55,59.66,59.44,59.53,11894.0,55.9225,56.0258,55.8192,55.9037,11894.0
2020-05-05 11:20:00,59.55,60.07,59.55,60.07,17357.0,55.9225,56.4108,55.9225,56.4108,17357.0
2020-05-05 11:30:00,60.17,60.34,60.02,60.16,14052.0,56.5047,56.6643,56.3638,56.4953,14052.0
2020-05-05 11:40:00,60.15,60.21,60.06,60.17,10745.0,56.4859,56.5423,56.4014,56.5047,10745.0
2020-05-05 11:50:00,60.17,60.2,59.92,59.94,12715.0,56.5047,56.5329,56.2699,56.2887,12715.0
2020-05-05 12:00:00,59.95,60.03,59.8,59.97,27836.0,56.2981,56.3732,56.1572,56.3169,27836.0
2020-05-05 12:10:00,59.95,60.02,59.9,59.92,20673.0,56.2981,56.3638,56.2512,56.2699,20673.0
2020-05-05 12:20:00,59.91,59.91,59.5,59.54,19026.0,56.2605,56.2605,55.8755,55.9131,19026.0
2020-05-05 12:30:00,59.55,59.72,59.37,59.38,12053.0,55.9225,56.0821,55.7534,55.7628,12053.0
2020-05-05 12:40:00,59.32,59.33,59.1,59.1,10360.0,55.7065,55.7159,55.4999,55.4999,10360.0
2020-05-05 12:50:00,59.13,59.26,59.07,59.14,16793.0,55.5281,55.6501,55.4717,55.5374,16793.0
2020-05-05 13:00:00,59.15,59.24,59.1,59.13,12290.0,55.5468,55.6314,55.4999,55.5281,12290.0
2020-05-05 13:10:00,59.15,59.19,59.02,59.04,10542.0,55.5468,55.5844,55.4248,55.4435,10542.0
2020-05-05 13:20:00,59.01,59.08,58.83,58.98,21833.0,55.4154,55.4811,55.2463,55.3872,21833.0
2020-05-05 13:30:00,58.98,59.15,58.98,59.01,17905.0,55.3872,55.5468,55.3872,55.4154,17905.0
2020-05-05 13:40:00,58.98,59.42,58.95,59.42,15408.0,55.3872,55.8004,55.359,55.8004,15408.0
2020-05-05 13:50:00,59.42,59.5,59.33,59.46,17489.0,55.8004,55.8755,55.7159,55.838,17489.0
2020-05-05 14:00:00,59.49,59.5,59.39,59.4,15534.0,55.8661,55.8755,55.7722,55.7816,15534.0
2020-05-05 14:10:00,59.39,59.46,59.34,59.4,13574.0,55.7722,55.838,55.7253,55.7816,13574.0
2020-05-05 14:20:00,59.4,59.44,59.18,59.18,18128.0,55.7816,55.8192,55.575,55.575,18128.0
2020-05-05 14:30:00,59.17,59.25,59.08,59.11,9963.0,55.5656,55.6407,55.4811,55.5093,9963.0
2020-05-05 14:40:00,59.12,59.26,59.08,59.26,11209.0,55.5187,55.6501,55.4811,55.6501,11209.0
2020-05-05 14:50:00,59.29,59.36,59.23,59.36,10611.0,55.6783,55.744,55.622,55.744,10611.0
2020-05-05 15:00:00,59.34,59.34,59.12,59.17,20464.0,55.7253,55.7253,55.5187,55.5656,20464.0
2020-05-05 15:10:00,59.18,59.23,58.85,58.9,24044.0,55.575,55.622,55.2651,55.3121,24044.0
2020-05-05 15:20:00,58.89,59.02,58.66,58.68,33091.0,55.3027,55.4248,55.0867,55.1055,33091.0
2020-05-05 15:30:00,58.67,58.73,58.48,58.59,33954.0,55.0961,55.1524,54.9177,55.021,33954.0
2020-05-05 15:40:00,58.6,58.67,58.48,58.6,46341.0,55.0303,55.0961,54.9177,55.0303,46341.0
2020-05-05 15:50:00,58.62,58.79,58.4,58.44,100807.0,55.0491,55.2088,54.8425,54.8801,100807.0
2020-05-06 09:30:00,59.17,60.24,59.0,59.16,49639.0,55.5656,56.5704,55.406,55.5562,49639.0
2020-05-06 09:40:00,59.12,59.43,58.93,59.3,32751.0,55.5187,55.8098,55.3402,55.6877,32751.0
2020-05-06 09:50:00,59.18,59.46,58.81,59.37,130940.0,55.575,55.838,55.2276,55.7534,130940.0
2020-05-06 10:00:00,59.31,59.31,59.0,59.21,103695.0,55.6971,55.6971,55.406,55.6032,103695.0
2020-05-06 10:10:00,59.2,59.62,59.1,59.37,50051.0,55.5938,55.9882,55.4999,55.7534,50051.0
2020-05-06 10:20:00,59.42,59.55,59.14,59.15,38399.0,55.8004,55.9225,55.5374,55.5468,38399.0
2020-05-06 10:30:00,59.15,59.41,59.11,59.16,26056.0,55.5468,55.791,55.5093,55.5562,26056.0
2020-05-06 10:40:00,59.13,59.41,59.13,59.32,36269.0,55.5281,55.791,55.5281,55.7065,36269.0
2020-05-06 10:50:00,59.33,59.33,58.8,58.84,31719.0,55.7159,55.7159,55.2182,55.2557,31719.0
2020-05-06 11:00:00,58.83,58.83,58.52,58.56,9848.0,55.2463,55.2463,54.9552,54.9928,9848.0
2020-05-06 11:10:00,58.58,58.63,58.55,58.55,26645.0,55.0116,55.0585,54.9834,54.9834,26645.0
2020-05-06 11:20:00,58.55,58.56,57.81,58.05,24890.0,54.9834,54.9928,54.2885,54.5138,24890.0
2020-05-06 11:30:00,58.05,58.33,58.02,58.32,21032.0,54.5138,54.7768,54.4857,54.7674,21032.0
2020-05-06 11:40:00,58.32,58.44,57.96,57.96,16741.0,54.7674,54.8801,54.4293,54.4293,16741.0
2020-05-06 11:50:00,57.97,58.13,57.88,58.09,17427.0,54.4387,54.589,54.3542,54.5514,17427.0
2020-05-06 12:00:00,58.08,58.19,57.83,57.83,28263.0,54.542,54.6453,54.3072,54.3072,28263.0
2020-05-06 12:10:00,57.88,58.23,57.88,58.21,16797.0,54.3542,54.6829,54.3542,54.6641,16797.0
2020-05-06 12:20:00,58.2,58.37,58.11,58.3,16841.0,54.6547,54.8144,54.5702,54.7486,16841.0
2020-05-06 12:30:00,58.32,58.43,58.16,58.22,16762.0,54.7674,54.8707,54.6171,54.6735,16762.0
2020-05-06 12:40:00,58.18,58.25,58.0,58.23,15894.0,54.6359,54.7017,54.4669,54.6829,15894.0
2020-05-06 12:50:00,58.25,58.54,58.2,58.27,19268.0,54.7017,54.974,54.6547,54.7204,19268.0
2020-05-06 13:00:00,58.23,58.24,58.01,58.11,14814.0,54.6829,54.6923,54.4763,54.5702,14814.0
2020-05-06 13:10:00,58.11,58.32,58.01,58.14,14168.0,54.5702,54.7674,54.4763,54.5984,14168.0
2020-05-06 13:20:00,58.14,58.16,58.02,58.14,10532.0,54.5984,54.6171,54.4857,54.5984,10532.0
2020-05-06 13:30:00,58.14,58.28,58.12,58.28,12046.0,54.5984,54.7298,54.5796,54.7298,12046.0
2020-05-06 13:40:00,58.23,58.4,58.12,58.15,20129.0,54.6829,54.8425,54.5796,54.6078,20129.0
2020-05-06 13:50:00,58.15,58.16,57.96,58.05,41006.0,54.6078,54.6171,54.4293,54.5138,41006.0
2020-05-06 14:00:00,58.05,58.05,57.91,57.95,27348.0,54.5138,54.5138,54.3824,54.4199,27348.0
2020-05-06 14:10:00,57.95,58.02,57.8,57.96,24202.0,54.4199,54.4857,54.2791,54.4293,24202.0
2020-05-06 14:20:00,57.93,58.07,57.9,58.0,23924.0,54.4012,54.5326,54.373,54.4669,23924.0
2020-05-06 14:30:00,57.96,58.09,57.92,58.06,20198.0,54.4293,54.5514,54.3918,54.5232,20198.0
2020-05-06 14:40:00,58.03,58.14,57.95,58.1,27419.0,54.4951,54.5984,54.4199,54.5608,27419.0
2020-05-06 14:50:00,58.09,58.15,58.0,58.04,30927.0,54.5514,54.6078,54.4669,54.5045,30927.0
2020-05-06 15:00:00,58.04,58.08,57.84,58.08,30280.0,54.5045,54.542,54.3166,54.542,30280.0
2020-05-06 15:10:00,58.07,58.34,58.02,58.34,37737.0,54.5326,54.7862,54.4857,54.7862,37737.0
2020-05-06 15:20:00,58.32,58.65,58.27,58.62,42502.0,54.7674,55.0773,54.7204,55.0491,42502.0
2020-05-06 15:30:00,58.61,58.61,58.16,58.28,62371.0,55.0397,55.0397,54.6171,54.7298,62371.0
2020-05-06 15:40:00,58.29,58.33,57.89,57.95,60007.0,54.7392,54.7768,54.3636,54.4199,60007.0
2020-05-06 15:50:00,57.94,58.16,57.91,58.04,149507.0,54.4105,54.6171,54.3824,54.5045,149507.0
2020-05-07 09:30:00,59.9,60.7,58.5,58.5,80164.0,56.2512,57.0024,54.9364,54.9364,80164.0
2020-05-07 09:40:00,58.4,59.43,57.39,59.0,127784.0,54.8425,55.8098,53.8941,55.406,127784.0
2020-05-07 09:50:00,58.8,59.05,57.78,57.95,78284.0,55.2182,55.4529,54.2603,54.4199,78284.0
2020-05-07 10:00:00,57.95,59.49,57.94,59.41,62364.0,54.4199,55.8661,54.4105,55.791,62364.0
2020-05-07 10:10:00,59.41,59.83,59.22,59.49,46032.0,55.791,56.1854,55.6126,55.8661,46032.0
2020-05-07 10:20:00,59.5,59.85,59.16,59.72,69746.0,55.8755,56.2042,55.5562,56.0821,69746.0
2020-05-07 10:30:00,59.78,60.51,59.76,60.5,55966.0,56.1385,56.824,56.1197,56.8146,55966.0
2020-05-07 10:40:00,60.49,60.85,59.97,60.35,34889.0,56.8052,57.1433,56.3169,56.6737,34889.0
2020-05-07 10:50:00,60.41,60.8,60.25,60.34,29105.0,56.7301,57.0963,56.5798,56.6643,29105.0
2020-05-07 11:00:00,60.35,60.84,60.08,60.42,29652.0,56.6737,57.1339,56.4202,56.7395,29652.0
2020-05-07 11:10:00,60.43,60.83,60.15,60.79,53827.0,56.7489,57.1245,56.4859,57.0869,53827.0
2020-05-07 11:20:00,60.77,61.32,60.64,61.19,26291.0,57.0682,57.5847,56.9461,57.4626,26291.0
2020-05-07 11:30:00,61.18,61.75,61.14,61.66,36507.0,57.4532,57.9885,57.4156,57.9039,36507.0
2020-05-07 11:40:00,61.8,61.86,61.38,61.45,42100.0,58.0354,58.0918,57.641,57.7067,42100.0
2020-05-07 11:50:00,61.45,61.85,61.41,61.52,29735.0,57.7067,58.0824,57.6692,57.7725,29735.0
2020-05-07 12:00:00,61.53,61.56,60.99,61.11,37286.0,57.7819,57.81,57.2748,57.3874,37286.0
2020-05-07 12:10:00,61.08,61.12,60.79,60.88,35210.0,57.3593,57.3968,57.0869,57.1715,35210.0
2020-05-07 12:20:00,60.88,61.14,60.87,61.14,20743.0,57.1715,57.4156,57.1621,57.4156,20743.0
2020-05-07 12:30:00,61.11,61.21,60.65,60.66,19505.0,57.3874,57.4814,56.9555,56.9649,19505.0
2020-05-07 12:40:00,60.64,60.83,60.49,60.82,18402.0,56.9461,57.1245,56.8052,57.1151,18402.0
2020-05-07 12:50:00,60.8,60.82,60.29,60.44,35446.0,57.0963,57.1151,56.6174,56.7583,35446.0
2020-05-07 13:00:00,60.44,60.81,60.41,60.75,24994.0,56.7583,57.1057,56.7301,57.0494,24994.0
2020-05-07 13:10:00,60.73,61.03,60.66,60.68,42805.0,57.0306,57.3123,56.9649,56.9836,42805.0
2020-05-07 13:20:00,60.65,60.72,60.43,60.58,44791.0,56.9555,57.0212,56.7489,56.8897,44791.0
2020-05-07 13:30:00,60.45,60.57,60.37,60.48,28474.0,56.7676,56.8803,56.6925,56.7958,28474.0
2020-05-07 13:40:00,60.47,60.6,60.35,60.46,18066.0,56.7864,56.9085,56.6737,56.777,18066.0
2020-05-07 13:50:00,60.45,60.62,60.37,60.43,17269.0,56.7676,56.9273,56.6925,56.7489,17269.0
2020-05-07 14:00:00,60.42,60.72,60.4,60.72,36179.0,56.7395,57.0212,56.7207,57.0212,36179.0
2020-05-07 14:10:00,60.7,60.7,60.48,60.53,26296.0,57.0024,57.0024,56.7958,56.8428,26296.0
2020-05-07 14:20:00,60.45,60.62,60.41,60.58,25568.0,56.7676,56.9273,56.7301,56.8897,25568.0
2020-05-07 14:30:00,60.56,60.65,60.21,60.42,40070.0,56.8709,56.9555,56.5423,56.7395,40070.0
2020-05-07 14:40:00,60.42,60.43,60.09,60.11,27023.0,56.7395,56.7489,56.4296,56.4484,27023.0
2020-05-07 14:50:00,60.09,60.13,59.92,60.11,41993.0,56.4296,56.4671,56.2699,56.4484,41993.0
2020-05-07 15:00:00,60.11,60.11,59.62,59.79,44439.0,56.4484,56.4484,55.9882,56.1479,44439.0
2020-05-07 15:10:00,59.78,59.87,59.62,59.76,26214.0,56.1385,56.223,55.9882,56.1197,26214.0
2020-05-07 15:20:00,59.75,59.93,59.64,59.83,34259.0,56.1103,56.2793,56.007,56.1854,34259.0
2020-05-07 15:30:00,59.85,60.03,59.47,59.82,53896.0,56.2042,56.3732,55.8473,56.176,53896.0
2020-05-07 15:40:00,59.8,59.92,59.56,59.56,57511.0,56.1572,56.2699,55.9319,55.9319,57511.0
2020-05-07 15:50:00,59.57,59.91,59.45,59.74,166383.0,55.9413,56.2605,55.8286,56.1009,166383.0
2020-05-08 09:30:00,60.63,61.17,60.2,60.66,26893.0,56.9367,57.4438,56.5329,56.9649,26893.0
2020-05-08 09:40:00,60.47,61.68,60.44,61.68,30460.0,56.7864,57.9227,56.7583,57.9227,30460.0
2020-05-08 09:50:00,61.72,62.12,61.65,61.91,26030.0,57.9603,58.3359,57.8945,58.1387,26030.0
2020-05-08 10:00:00,61.9,62.04,61.75,61.85,13319.0,58.1293,58.2608,57.9885,58.0824,13319.0
2020-05-08 10:10:00,61.86,62.49,61.86,62.4,20841.0,58.0918,58.6834,58.0918,58.5989,20841.0
2020-05-08 10:20:00,62.43,62.45,62.05,62.08,16024.0,58.627,58.6458,58.2702,58.2984,16024.0
2020-05-08 10:30:00,62.0,62.35,61.94,62.34,17341.0,58.2232,58.5519,58.1669,58.5425,17341.0
2020-05-08 10:40:00,62.36,62.39,62.1,62.21,17556.0,58.5613,58.5895,58.3171,58.4204,17556.0
2020-05-08 10:50:00,62.24,62.55,62.23,62.5,25143.0,58.4486,58.7397,58.4392,58.6928,25143.0
2020-05-08 11:00:00,62.46,63.0,62.45,62.99,24049.0,58.6552,59.1623,58.6458,59.1529,24049.0
2020-05-08 11:10:00,63.03,63.41,63.02,63.41,28530.0,59.1905,59.5473,59.1811,59.5473,28530.0
2020-05-08 11:20:00,63.41,63.48,63.29,63.44,17791.0,59.5473,59.6131,59.4346,59.5755,17791.0
2020-05-08 11:30:00,63.44,63.56,63.37,63.41,18322.0,59.5755,59.6882,59.5098,59.5473,18322.0
2020-05-08 11:40:00,63.4,63.92,63.4,63.9,24340.0,59.5379,60.0263,59.5379,60.0075,24340.0
2020-05-08 11:50:00,63.88,64.05,63.66,63.94,44005.0,59.9887,60.1484,59.7821,60.0451,44005.0
2020-05-08 12:00:00,63.92,64.13,63.92,64.0,20786.0,60.0263,60.2235,60.0263,60.1014,20786.0
2020-05-08 12:10:00,64.04,64.1,63.73,63.83,17473.0,60.139,60.1953,59.8478,59.9418,17473.0
2020-05-08 12:20:00,63.85,63.85,63.66,63.72,21234.0,59.9605,59.9605,59.7821,59.8385,21234.0
2020-05-08 12:30:00,63.73,63.81,63.64,63.75,22728.0,59.8478,59.923,59.7633,59.8666,22728.0
2020-05-08 12:40:00,63.76,63.84,63.63,63.69,21916.0,59.876,59.9511,59.7539,59.8103,21916.0
2020-05-08 12:50:00,63.76,63.81,63.68,63.77,19208.0,59.876,59.923,59.8009,59.8854,19208.0
2020-05-08 13:00:00,63.79,63.95,63.59,63.66,23299.0,59.9042,60.0544,59.7164,59.7821,23299.0
2020-05-08 13:10:00,63.67,63.91,63.66,63.71,24439.0,59.7915,60.0169,59.7821,59.8291,24439.0
2020-05-08 13:20:00,63.73,63.87,63.64,63.71,15878.0,59.8478,59.9793,59.7633,59.8291,15878.0
2020-05-08 13:30:00,63.75,63.75,63.61,63.72,16230.0,59.8666,59.8666,59.7352,59.8385,16230.0
2020-05-08 13:40:00,63.73,63.81,63.51,63.53,17002.0,59.8478,59.923,59.6412,59.66,17002.0
2020-05-08 13:50:00,63.53,63.67,63.5,63.56,12574.0,59.66,59.7915,59.6319,59.6882,12574.0
2020-05-08 14:00:00,63.59,63.78,63.52,63.52,19309.0,59.7164,59.8948,59.6506,59.6506,19309.0
2020-05-08 14:10:00,63.51,63.54,63.38,63.38,18245.0,59.6412,59.6694,59.5192,59.5192,18245.0
2020-05-08 14:20:00,63.4,63.55,63.38,63.53,11266.0,59.5379,59.6788,59.5192,59.66,11266.0
2020-05-08 14:30:00,63.53,63.54,63.36,63.42,11796.0,59.66,59.6694,59.5004,59.5567,11796.0
2020-05-08 14:40:00,63.4,63.59,63.37,63.53,15372.0,59.5379,59.7164,59.5098,59.66,15372.0
2020-05-08 14:50:00,63.54,63.77,63.46,63.55,22691.0,59.6694,59.8854,59.5943,59.6788,22691.0
2020-05-08 15:00:00,63.59,63.69,63.26,63.38,28184.0,59.7164,59.8103,59.4065,59.5192,28184.0
2020-05-08 15:10:00,63.41,63.8,63.41,63.78,30003.0,59.5473,59.9136,59.5473,59.8948,30003.0
2020-05-08 15:20:00,63.78,64.47,63.77,64.43,64965.0,59.8948,60.5428,59.8854,60.5052,64965.0
2020-05-08 15:30:00,64.38,64.39,64.06,64.35,58462.0,60.4583,60.4676,60.1577,60.4301,58462.0
2020-05-08 15:40:00,64.36,64.5,64.02,64.23,59099.0,60.4395,60.5709,60.1202,60.3174,59099.0
2020-05-08 15:50:00,64.22,64.39,64.1,64.26,127420.0,60.308,60.4676,60.1953,60.3456,127420.0
2020-05-11 09:30:00,63.16,63.62,62.88,63.31,55866.0,59.3126,59.7445,59.0496,59.4534,55866.0
2020-05-11 09:40:00,63.3,63.69,63.3,63.59,16716.0,59.444,59.8103,59.444,59.7164,16716.0
2020-05-11 09:50:00,63.56,63.9,63.42,63.9,17244.0,59.6882,60.0075,59.5567,60.0075,17244.0
2020-05-11 10:00:00,63.95,63.95,63.29,63.29,46540.0,60.0544,60.0544,59.4346,59.4346,46540.0
2020-05-11 10:10:00,63.31,63.31,63.06,63.26,25637.0,59.4534,59.4534,59.2187,59.4065,25637.0
2020-05-11 10:20:00,63.24,63.72,63.24,63.69,14759.0,59.3877,59.8385,59.3877,59.8103,14759.0
2020-05-11 10:30:00,63.65,64.0,63.43,63.46,29563.0,59.7727,60.1014,59.5661,59.5943,29563.0
2020-05-11 10:40:00,63.51,63.87,63.41,63.85,24735.0,59.6412,59.9793,59.5473,59.9605,24735.0
2020-05-11 10:50:00,63.88,64.13,63.81,63.89,19663.0,59.9887,60.2235,59.923,59.9981,19663.0
2020-05-11 11:00:00,63.95,64.27,63.8,64.19,13566.0,60.0544,60.355,59.9136,60.2798,13566.0
2020-05-11 11:10:00,64.17,64.57,64.13,64.54,29193.0,60.261,60.6367,60.2235,60.6085,29193.0
2020-05-11 11:20:00,64.56,64.78,64.51,64.73,31130.0,60.6273,60.8339,60.5803,60.7869,31130.0
2020-05-11 11:30:00,64.76,64.92,64.65,64.76,24832.0,60.8151,60.9654,60.7118,60.8151,24832.0
2020-05-11 11:40:00,64.75,64.82,64.6,64.71,9646.0,60.8057,60.8714,60.6648,60.7681,9646.0
2020-05-11 11:50:00,64.74,64.74,64.52,64.68,15735.0,60.7963,60.7963,60.5897,60.74,15735.0
2020-05-11 12:00:00,64.7,64.84,64.68,64.84,18001.0,60.7588,60.8902,60.74,60.8902,18001.0
2020-05-11 12:10:00,64.84,64.97,64.79,64.93,19776.0,60.8902,61.0123,60.8433,60.9747,19776.0
2020-05-11 12:20:00,64.99,65.18,64.97,65.15,16718.0,61.0311,61.2095,61.0123,61.1813,16718.0
2020-05-11 12:30:00,65.2,65.21,64.89,65.15,11901.0,61.2283,61.2377,60.9372,61.1813,11901.0
2020-05-11 12:40:00,65.2,65.27,65.06,65.06,15113.0,61.2283,61.294,61.0968,61.0968,15113.0
2020-05-11 12:50:00,65.08,65.26,64.98,65.24,13679.0,61.1156,61.2846,61.0217,61.2659,13679.0
2020-05-11 13:00:00,65.26,65.51,65.2,65.51,13424.0,61.2846,61.5194,61.2283,61.5194,13424.0
2020-05-11 13:10:00,65.51,65.72,65.51,65.64,25560.0,61.5194,61.7166,61.5194,61.6415,25560.0
2020-05-11 13:20:00,65.66,65.66,65.36,65.45,18378.0,61.6603,61.6603,61.3786,61.4631,18378.0
2020-05-11 13:30:00,65.48,65.5,65.24,65.5,14607.0,61.4912,61.51,61.2659,61.51,14607.0
2020-05-11 13:40:00,65.48,65.52,65.37,65.4,10736.0,61.4912,61.5288,61.3879,61.4161,10736.0
2020-05-11 13:50:00,65.39,65.53,65.25,65.29,22962.0,61.4067,61.5382,61.2753,61.3128,22962.0
2020-05-11 14:00:00,65.29,65.42,65.2,65.28,24358.0,61.3128,61.4349,61.2283,61.3034,24358.0
2020-05-11 14:10:00,65.27,65.29,65.19,65.23,28787.0,61.294,61.3128,61.2189,61.2565,28787.0
2020-05-11 14:20:00,65.23,65.26,65.06,65.23,21442.0,61.2565,61.2846,61.0968,61.2565,21442.0
2020-05-11 14:30:00,65.2,65.65,65.2,65.64,21295.0,61.2283,61.6509,61.2283,61.6415,21295.0
2020-05-11 14:40:00,65.62,65.68,65.22,65.22,30846.0,61.6227,61.6791,61.2471,61.2471,30846.0
2020-05-11 14:50:00,65.24,65.44,64.95,64.98,31149.0,61.2659,61.4537,60.9935,61.0217,31149.0
2020-05-11 15:00:00,65.0,65.02,64.69,64.73,35889.0,61.0405,61.0593,60.7494,60.7869,35889.0
2020-05-11 15:10:00,64.75,64.98,64.72,64.85,29501.0,60.8057,61.0217,60.7775,60.8996,29501.0
2020-05-11 15:20:00,64.85,65.03,64.84,64.97,24074.0,60.8996,61.0687,60.8902,61.0123,24074.0
2020-05-11 15:30:00,64.95,65.02,64.53,64.67,33416.0,60.9935,61.0593,60.5991,60.7306,33416.0
2020-05-11 15:40:00,64.68,64.73,64.6,64.61,46478.0,60.74,60.7869,60.6648,60.6742,46478.0
2020-05-11 15:50:00,64.55,64.61,64.28,64.35,138691.0,60.6179,60.6742,60.3643,60.4301,138691.0
2020-05-12 09:30:00,63.0,63.71,62.14,62.39,92879.0,59.1623,59.8291,58.3547,58.5895,92879.0
2020-05-12 09:40:00,62.5,62.8,62.23,62.48,34471.0,58.6928,58.9745,58.4392,58.674,34471.0
2020-05-12 09:50:00,62.53,63.13,62.53,63.13,41640.0,58.7209,59.2844,58.7209,59.2844,41640.0
2020-05-12 10:00:00,63.05,63.3,62.85,63.21,22253.0,59.2093,59.444,59.0215,59.3595,22253.0
2020-05-12 10:10:00,63.25,63.59,63.24,63.53,19781.0,59.3971,59.7164,59.3877,59.66,19781.0
2020-05-12 10:20:00,63.6,63.64,63.1,63.29,66851.0,59.7258,59.7633,59.2562,59.4346,66851.0
2020-05-12 10:30:00,63.28,63.51,63.26,63.38,30034.0,59.4253,59.6412,59.4065,59.5192,30034.0
2020-05-12 10:40:00,63.36,63.69,63.36,63.51,16808.0,59.5004,59.8103,59.5004,59.6412,16808.0
2020-05-12 10:50:00,63.51,63.71,63.48,63.6,17770.0,59.6412,59.8291,59.6131,59.7258,17770.0
2020-05-12 11:00:00,63.6,63.69,63.4,63.64,38052.0,59.7258,59.8103,59.5379,59.7633,38052.0
2020-05-12 11:10:00,63.58,63.58,63.42,63.42,14535.0,59.707,59.707,59.5567,59.5567,14535.0
2020-05-12 11:20:00,63.42,63.42,63.17,63.23,16750.0,59.5567,59.5567,59.322,59.3783,16750.0
2020-05-12 11:30:00,63.28,63.39,63.13,63.14,13870.0,59.4253,59.5286,59.2844,59.2938,13870.0
2020-05-12 11:40:00,63.17,63.2,62.92,62.97,8682.0,59.322,59.3501,59.0872,59.1341,8682.0
2020-05-12 11:50:00,62.95,63.13,62.93,63.13,7486.0,59.1154,59.2844,59.0966,59.2844,7486.0
2020-05-12 12:00:00,63.06,63.13,62.99,63.02,36788.0,59.2187,59.2844,59.1529,59.1811,36788.0
2020-05-12 12:10:00,63.02,63.02,62.74,62.9,42824.0,59.1811,59.1811,58.9182,59.0684,42824.0
2020-05-12 12:20:00,62.9,63.0,62.85,63.0,28246.0,59.0684,59.1623,59.0215,59.1623,28246.0
2020-05-12 12:30:00,63.0,63.14,63.0,63.13,13868.0,59.1623,59.2938,59.1623,59.2844,13868.0
2020-05-12 12:40:00,63.13,63.14,62.74,62.77,20278.0,59.2844,59.2938,58.9182,58.9463,20278.0
2020-05-12 12:50:00,62.79,62.79,62.38,62.43,11874.0,58.9651,58.9651,58.5801,58.627,11874.0
2020-05-12 13:00:00,62.4,62.4,62.09,62.09,16927.0,58.5989,58.5989,58.3077,58.3077,16927.0
2020-05-12 13:10:00,62.1,62.1,61.79,61.81,27634.0,58.3171,58.3171,58.026,58.0448,27634.0
2020-05-12 13:20:00,61.8,61.81,61.32,61.32,19971.0,58.0354,58.0448,57.5847,57.5847,19971.0
2020-05-12 13:30:00,61.37,61.45,61.28,61.3,48338.0,57.6316,57.7067,57.5471,57.5659,48338.0
2020-05-12 13:40:00,61.27,61.53,61.18,61.52,53375.0,57.5377,57.7819,57.4532,57.7725,53375.0
2020-05-12 13:50:00,61.54,61.69,61.34,61.5,21477.0,57.7913,57.9321,57.6034,57.7537,21477.0
2020-05-12 14:00:00,61.51,61.51,61.1,61.12,10257.0,57.7631,57.7631,57.3781,57.3968,10257.0
2020-05-12 14:10:00,61.1,61.17,60.95,61.03,22652.0,57.3781,57.4438,57.2372,57.3123,22652.0
2020-05-12 14:20:00,61.07,61.11,60.95,60.98,10254.0,57.3499,57.3874,57.2372,57.2654,10254.0
2020-05-12 14:30:00,60.97,60.97,60.6,60.63,47711.0,57.256,57.256,56.9085,56.9367,47711.0
2020-05-12 14:40:00,60.63,60.75,60.45,60.63,23122.0,56.9367,57.0494,56.7676,56.9367,23122.0
2020-05-12 14:50:00,60.62,60.65,60.42,60.46,30416.0,56.9273,56.9555,56.7395,56.777,30416.0
2020-05-12 15:00:00,60.45,60.57,60.35,60.35,28405.0,56.7676,56.8803,56.6737,56.6737,28405.0
2020-05-12 15:10:00,60.33,60.35,59.91,60.07,42754.0,56.655,56.6737,56.2605,56.4108,42754.0
2020-05-12 15:20:00,60.05,60.08,59.71,59.72,40019.0,56.392,56.4202,56.0727,56.0821,40019.0
2020-05-12 15:30:00,59.66,59.76,59.48,59.58,54569.0,56.0258,56.1197,55.8567,55.9506,54569.0
2020-05-12 15:40:00,59.57,59.57,59.12,59.16,89371.0,55.9413,55.9413,55.5187,55.5562,89371.0
2020-05-12 15:50:00,59.11,59.44,59.01,59.26,149562.0,55.5093,55.8192,55.4154,55.6501,149562.0
2020-05-13 09:30:00,59.02,59.2,58.08,58.24,72698.0,55.4248,55.5938,54.542,54.6923,72698.0
2020-05-13 09:40:00,58.26,58.63,57.77,58.55,49619.0,54.7111,55.0585,54.2509,54.9834,49619.0
2020-05-13 09:50:00,58.48,58.87,58.23,58.81,51854.0,54.9177,55.2839,54.6829,55.2276,51854.0
2020-05-13 10:00:00,58.81,59.17,58.75,59.14,47687.0,55.2276,55.5656,55.1712,55.5374,47687.0
2020-05-13 10:10:00,59.11,59.46,58.8,59.3,113431.0,55.5093,55.838,55.2182,55.6877,113431.0
2020-05-13 10:20:00,59.29,59.74,59.15,59.65,49451.0,55.6783,56.1009,55.5468,56.0164,49451.0
2020-05-13 10:30:00,59.64,59.9,59.46,59.65,51565.0,56.007,56.2512,55.838,56.0164,51565.0
2020-05-13 10:40:00,59.62,60.04,59.59,60.03,78360.0,55.9882,56.3826,55.96,56.3732,78360.0
2020-05-13 10:50:00,59.97,60.25,59.71,59.71,37450.0,56.3169,56.5798,56.0727,56.0727,37450.0
2020-05-13 11:00:00,59.7,59.86,59.63,59.7,37325.0,56.0633,56.2136,55.9976,56.0633,37325.0
2020-05-13 11:10:00,59.7,60.3,59.69,59.73,31924.0,56.0633,56.6268,56.0539,56.0915,31924.0
2020-05-13 11:20:00,59.79,60.01,59.59,59.97,44487.0,56.1479,56.3545,55.96,56.3169,44487.0
2020-05-13 11:30:00,59.98,60.17,59.62,59.69,24071.0,56.3263,56.5047,55.9882,56.0539,24071.0
2020-05-13 11:40:00,59.7,59.7,59.11,59.52,41231.0,56.0633,56.0633,55.5093,55.8943,41231.0
2020-05-13 11:50:00,59.46,59.74,59.4,59.72,36288.0,55.838,56.1009,55.7816,56.0821,36288.0
2020-05-13 12:00:00,59.7,59.83,59.46,59.51,17682.0,56.0633,56.1854,55.838,55.8849,17682.0
2020-05-13 12:10:00,59.55,59.6,59.25,59.32,27231.0,55.9225,55.9694,55.6407,55.7065,27231.0
2020-05-13 12:20:00,59.33,59.5,59.27,59.48,25582.0,55.7159,55.8755,55.6595,55.8567,25582.0
2020-05-13 12:30:00,59.5,59.64,59.44,59.52,11547.0,55.8755,56.007,55.8192,55.8943,11547.0
2020-05-13 12:40:00,59.48,59.56,59.27,59.55,16793.0,55.8567,55.9319,55.6595,55.9225,16793.0
2020-05-13 12:50:00,59.5,59.6,59.43,59.55,14633.0,55.8755,55.9694,55.8098,55.9225,14633.0
2020-05-13 13:00:00,59.58,59.58,59.29,59.43,12200.0,55.9506,55.9506,55.6783,55.8098,12200.0
2020-05-13 13:10:00,59.47,59.77,59.47,59.74,14495.0,55.8473,56.1291,55.8473,56.1009,14495.0
2020-05-13 13:20:00,59.8,59.91,59.78,59.83,20636.0,56.1572,56.2605,56.1385,56.1854,20636.0
2020-05-13 13:30:00,59.84,59.84,59.64,59.74,13359.0,56.1948,56.1948,56.007,56.1009,13359.0
2020-05-13 13:40:00,59.76,59.77,59.56,59.75,13071.0,56.1197,56.1291,55.9319,56.1103,13071.0
2020-05-13 13:50:00,59.75,59.82,59.6,59.78,22998.0,56.1103,56.176,55.9694,56.1385,22998.0
2020-05-13 14:00:00,59.77,59.77,59.48,59.68,15419.0,56.1291,56.1291,55.8567,56.0446,15419.0
2020-05-13 14:10:00,59.72,59.95,59.62,59.85,23273.0,56.0821,56.2981,55.9882,56.2042,23273.0
2020-05-13 14:20:00,59.78,60.05,59.78,59.96,31730.0,56.1385,56.392,56.1385,56.3075,31730.0
2020-05-13 14:30:00,59.93,60.1,59.93,60.03,13797.0,56.2793,56.439,56.2793,56.3732,13797.0
2020-05-13 14:40:00,60.05,60.06,59.78,59.98,14233.0,56.392,56.4014,56.1385,56.3263,14233.0
2020-05-13 14:50:00,59.99,60.06,59.81,59.81,10381.0,56.3357,56.4014,56.1666,56.1666,10381.0
2020-05-13 15:00:00,59.82,60.13,59.82,59.87,12300.0,56.176,56.4671,56.176,56.223,12300.0
2020-05-13 15:10:00,59.89,59.95,59.5,59.62,17169.0,56.2418,56.2981,55.8755,55.9882,17169.0
2020-05-13 15:20:00,59.61,59.66,59.42,59.56,46014.0,55.9788,56.0258,55.8004,55.9319,46014.0
2020-05-13 15:30:00,59.53,59.83,59.48,59.76,36106.0,55.9037,56.1854,55.8567,56.1197,36106.0
2020-05-13 15:40:00,59.8,59.88,59.58,59.77,37214.0,56.1572,56.2324,55.9506,56.1291,37214.0
2020-05-13 15:50:00,59.76,60.1,59.73,59.93,84420.0,56.1197,56.439,56.0915,56.2793,84420.0
2020-05-14 09:30:00,59.0,59.04,57.28,57.36,69150.0,55.406,55.4435,53.7908,53.8659,69150.0
2020-05-14 09:40:00,57.25,57.33,56.69,56.81,48080.0,53.7626,53.8377,53.2367,53.3494,48080.0
2020-05-14 09:50:00,56.76,56.82,56.39,56.5,37330.0,53.3024,53.3588,52.955,53.0583,37330.0
2020-05-14 10:00:00,56.44,56.82,56.17,56.81,38323.0,53.0019,53.3588,52.7484,53.3494,38323.0
2020-05-14 10:10:00,56.82,56.99,56.61,56.83,34115.0,53.3588,53.5184,53.1616,53.3682,34115.0
2020-05-14 10:20:00,56.84,57.48,56.67,57.41,41237.0,53.3776,53.9786,53.2179,53.9128,41237.0
2020-05-14 10:30:00,57.39,58.03,57.38,58.0,24823.0,53.8941,54.4951,53.8847,54.4669,24823.0
2020-05-14 10:40:00,58.03,58.38,57.8,58.37,19510.0,54.4951,54.8237,54.2791,54.8144,19510.0
2020-05-14 10:50:00,58.33,59.14,58.31,59.06,36936.0,54.7768,55.5374,54.758,55.4623,36936.0
2020-05-14 11:00:00,59.08,59.41,58.99,59.06,23063.0,55.4811,55.791,55.3966,55.4623,23063.0
2020-05-14 11:10:00,59.06,59.22,58.91,59.17,18598.0,55.4623,55.6126,55.3215,55.5656,18598.0
2020-05-14 11:20:00,59.1,59.1,58.37,58.46,19159.0,55.4999,55.4999,54.8144,54.8989,19159.0
2020-05-14 11:30:00,58.39,58.9,58.39,58.65,29983.0,54.8331,55.3121,54.8331,55.0773,29983.0
2020-05-14 11:40:00,58.64,58.88,58.44,58.71,35861.0,55.0679,55.2933,54.8801,55.1336,35861.0
2020-05-14 11:50:00,58.72,59.42,58.72,59.27,51788.0,55.143,55.8004,55.143,55.6595,51788.0
2020-05-14 12:00:00,59.26,59.36,59.1,59.25,47559.0,55.6501,55.744,55.4999,55.6407,47559.0
2020-05-14 12:10:00,59.26,59.42,59.2,59.2,10836.0,55.6501,55.8004,55.5938,55.5938,10836.0
2020-05-14 12:20:00,59.23,59.36,59.17,59.17,20117.0,55.622,55.744,55.5656,55.5656,20117.0
2020-05-14 12:30:00,59.18,59.34,59.15,59.21,20216.0,55.575,55.7253,55.5468,55.6032,20216.0
2020-05-14 12:40:00,59.21,59.26,59.14,59.15,23850.0,55.6032,55.6501,55.5374,55.5468,23850.0
2020-05-14 12:50:00,59.17,59.63,59.17,59.53,22309.0,55.5656,55.9976,55.5656,55.9037,22309.0
2020-05-14 13:00:00,59.54,59.55,59.4,59.48,8660.0,55.9131,55.9225,55.7816,55.8567,8660.0
2020-05-14 13:10:00,59.46,59.55,59.29,59.32,17685.0,55.838,55.9225,55.6783,55.7065,17685.0
2020-05-14 13:20:00,59.39,59.6,59.38,59.6,7272.0,55.7722,55.9694,55.7628,55.9694,7272.0
2020-05-14 13:30:00,59.58,59.74,59.4,59.44,27903.0,55.9506,56.1009,55.7816,55.8192,27903.0
2020-05-14 13:40:00,59.45,59.61,59.36,59.47,10426.0,55.8286,55.9788,55.744,55.8473,10426.0
2020-05-14 13:50:00,59.49,59.49,59.04,59.06,7683.0,55.8661,55.8661,55.4435,55.4623,7683.0
2020-05-14 14:00:00,59.05,59.05,58.77,58.98,14508.0,55.4529,55.4529,55.19,55.3872,14508.0
2020-05-14 14:10:00,58.98,59.03,58.84,58.93,8040.0,55.3872,55.4341,55.2557,55.3402,8040.0
2020-05-14 14:20:00,58.91,59.12,58.9,58.94,10129.0,55.3215,55.5187,55.3121,55.3496,10129.0
2020-05-14 14:30:00,58.96,58.99,58.67,58.68,8145.0,55.3684,55.3966,55.0961,55.1055,8145.0
2020-05-14 14:40:00,58.71,58.77,58.54,58.66,8401.0,55.1336,55.19,54.974,55.0867,8401.0
2020-05-14 14:50:00,58.63,58.97,58.58,58.91,11178.0,55.0585,55.3778,55.0116,55.3215,11178.0
2020-05-14 15:00:00,58.87,59.25,58.83,59.25,14438.0,55.2839,55.6407,55.2463,55.6407,14438.0
2020-05-14 15:10:00,59.22,59.29,59.12,59.19,8862.0,55.6126,55.6783,55.5187,55.5844,8862.0
2020-05-14 15:20:00,59.23,59.46,59.12,59.39,15434.0,55.622,55.838,55.5187,55.7722,15434.0
2020-05-14 15:30:00,59.39,59.44,59.18,59.29,19106.0,55.7722,55.8192,55.575,55.6783,19106.0
2020-05-14 15:40:00,59.26,59.66,59.2,59.64,24794.0,55.6501,56.0258,55.5938,56.007,24794.0
2020-05-14 15:50:00,59.74,59.78,59.45,59.73,56806.0,56.1009,56.1385,55.8286,56.0915,56806.0
2020-05-15 09:30:00,59.5,60.13,59.41,60.12,40327.0,55.8755,56.4671,55.791,56.4578,40327.0
2020-05-15 09:40:00,60.08,60.42,59.93,60.42,7547.0,56.4202,56.7395,56.2793,56.7395,7547.0
2020-05-15 09:50:00,60.59,60.87,60.34,60.49,10639.0,56.8991,57.1621,56.6643,56.8052,10639.0
2020-05-15 10:00:00,60.48,60.48,60.05,60.37,18167.0,56.7958,56.7958,56.392,56.6925,18167.0
2020-05-15 10:10:00,60.34,60.94,60.34,60.74,6457.0,56.6643,57.2278,56.6643,57.04,6457.0
2020-05-15 10:20:00,60.67,60.78,60.3,60.69,17327.0,56.9742,57.0775,56.6268,56.993,17327.0
2020-05-15 10:30:00,60.63,60.97,60.62,60.94,11464.0,56.9367,57.256,56.9273,57.2278,11464.0
2020-05-15 10:40:00,60.96,61.49,60.95,61.31,20916.0,57.2466,57.7443,57.2372,57.5753,20916.0
2020-05-15 10:50:00,61.34,61.36,60.79,60.9,16535.0,57.6034,57.6222,57.0869,57.1902,16535.0
2020-05-15 11:00:00,60.89,60.89,60.33,60.51,18339.0,57.1808,57.1808,56.655,56.824,18339.0
2020-05-15 11:10:00,60.49,60.56,60.35,60.56,27364.0,56.8052,56.8709,56.6737,56.8709,27364.0
2020-05-15 11:20:00,60.55,60.77,60.51,60.66,8662.0,56.8616,57.0682,56.824,56.9649,8662.0
2020-05-15 11:30:00,60.65,60.79,60.45,60.53,14880.0,56.9555,57.0869,56.7676,56.8428,14880.0
2020-05-15 11:40:00,60.55,60.69,60.47,60.55,6228.0,56.8616,56.993,56.7864,56.8616,6228.0
2020-05-15 11:50:00,60.55,60.84,60.54,60.75,12513.0,56.8616,57.1339,56.8522,57.0494,12513.0
2020-05-15 12:00:00,60.67,61.06,60.66,61.06,10291.0,56.9742,57.3405,56.9649,57.3405,10291.0
2020-05-15 12:10:00,61.04,61.06,60.81,60.92,11855.0,57.3217,57.3405,57.1057,57.209,11855.0
2020-05-15 12:20:00,60.96,61.24,60.95,61.24,8143.0,57.2466,57.5095,57.2372,57.5095,8143.0
2020-05-15 12:30:00,61.23,61.45,61.16,61.34,13311.0,57.5001,57.7067,57.4344,57.6034,13311.0
2020-05-15 12:40:00,61.39,61.5,61.13,61.25,11163.0,57.6504,57.7537,57.4062,57.5189,11163.0
2020-05-15 12:50:00,61.24,61.25,61.07,61.17,6754.0,57.5095,57.5189,57.3499,57.4438,6754.0
2020-05-15 13:00:00,61.17,61.3,61.1,61.12,7887.0,57.4438,57.5659,57.3781,57.3968,7887.0
2020-05-15 13:10:00,61.13,61.25,61.08,61.2,10259.0,57.4062,57.5189,57.3593,57.472,10259.0
2020-05-15 13:20:00,61.21,61.41,61.13,61.38,16420.0,57.4814,57.6692,57.4062,57.641,16420.0
2020-05-15 13:30:00,61.36,61.46,61.27,61.46,9109.0,57.6222,57.7161,57.5377,57.7161,9109.0
2020-05-15 13:40:00,61.47,61.48,61.21,61.21,11053.0,57.7255,57.7349,57.4814,57.4814,11053.0
2020-05-15 13:50:00,61.24,61.48,61.21,61.46,7128.0,57.5095,57.7349,57.4814,57.7161,7128.0
2020-05-15 14:00:00,61.48,61.62,61.31,61.31,17127.0,57.7349,57.8664,57.5753,57.5753,17127.0
2020-05-15 14:10:00,61.32,61.34,61.13,61.19,11584.0,57.5847,57.6034,57.4062,57.4626,11584.0
2020-05-15 14:20:00,61.24,61.33,61.07,61.25,15065.0,57.5095,57.594,57.3499,57.5189,15065.0
2020-05-15 14:30:00,61.25,61.29,60.98,61.07,16780.0,57.5189,57.5565,57.2654,57.3499,16780.0
2020-05-15 14:40:00,61.11,61.24,61.05,61.05,11276.0,57.3874,57.5095,57.3311,57.3311,11276.0
2020-05-15 14:50:00,61.1,61.24,60.82,60.84,18187.0,57.3781,57.5095,57.1151,57.1339,18187.0
2020-05-15 15:00:00,60.86,61.11,60.85,61.03,8572.0,57.1527,57.3874,57.1433,57.3123,8572.0
2020-05-15 15:10:00,61.03,61.09,60.92,61.08,14616.0,57.3123,57.3687,57.209,57.3593,14616.0
2020-05-15 15:20:00,61.07,61.23,61.06,61.19,19677.0,57.3499,57.5001,57.3405,57.4626,19677.0
2020-05-15 15:30:00,61.19,61.32,60.94,61.0,47982.0,57.4626,57.5847,57.2278,57.2841,47982.0
2020-05-15 15:40:00,61.04,61.11,60.84,60.95,65776.0,57.3217,57.3874,57.1339,57.2372,65776.0
2020-05-15 15:50:00,60.9,61.42,60.8,61.39,154688.0,57.1902,57.6786,57.0963,57.6504,154688.0
2020-05-18 09:30:00,64.0,65.32,64.0,64.4,95425.0,60.1014,61.341,60.1014,60.477,95425.0
2020-05-18 09:40:00,64.37,64.49,63.87,64.45,37667.0,60.4489,60.5615,59.9793,60.524,37667.0
2020-05-18 09:50:00,64.44,64.44,63.93,64.19,19021.0,60.5146,60.5146,60.0357,60.2798,19021.0
2020-05-18 10:00:00,64.23,64.35,63.73,63.82,40663.0,60.3174,60.4301,59.8478,59.9324,40663.0
2020-05-18 10:10:00,63.78,64.05,63.74,63.85,15865.0,59.8948,60.1484,59.8572,59.9605,15865.0
2020-05-18 10:20:00,63.82,63.88,63.58,63.76,15688.0,59.9324,59.9887,59.707,59.876,15688.0
2020-05-18 10:30:00,63.73,63.91,63.65,63.81,7790.0,59.8478,60.0169,59.7727,59.923,7790.0
2020-05-18 10:40:00,63.81,64.24,63.77,64.15,28189.0,59.923,60.3268,59.8854,60.2423,28189.0
2020-05-18 10:50:00,64.14,64.15,63.84,63.9,23464.0,60.2329,60.2423,59.9511,60.0075,23464.0
2020-05-18 11:00:00,63.91,64.35,63.84,64.26,19776.0,60.0169,60.4301,59.9511,60.3456,19776.0
2020-05-18 11:10:00,64.23,64.34,64.11,64.32,18362.0,60.3174,60.4207,60.2047,60.4019,18362.0
2020-05-18 11:20:00,64.33,64.5,64.33,64.4,10977.0,60.4113,60.5709,60.4113,60.477,10977.0
2020-05-18 11:30:00,64.38,64.48,64.1,64.14,10816.0,60.4583,60.5522,60.1953,60.2329,10816.0
2020-05-18 11:40:00,64.1,64.23,63.73,63.77,13206.0,60.1953,60.3174,59.8478,59.8854,13206.0
2020-05-18 11:50:00,63.74,63.93,63.74,63.9,7549.0,59.8572,60.0357,59.8572,60.0075,7549.0
2020-05-18 12:00:00,63.96,64.09,63.77,63.97,5124.0,60.0638,60.1859,59.8854,60.0732,5124.0
2020-05-18 12:10:00,63.98,64.03,63.8,63.8,12091.0,60.0826,60.1296,59.9136,59.9136,12091.0
2020-05-18 12:20:00,63.81,63.82,63.67,63.69,8228.0,59.923,59.9324,59.7915,59.8103,8228.0
2020-05-18 12:30:00,63.66,63.78,63.58,63.61,11077.0,59.7821,59.8948,59.707,59.7352,11077.0
2020-05-18 12:40:00,63.61,63.61,63.43,63.53,8178.0,59.7352,59.7352,59.5661,59.66,8178.0
2020-05-18 12:50:00,63.53,63.77,63.53,63.73,8245.0,59.66,59.8854,59.66,59.8478,8245.0
2020-05-18 13:00:00,63.73,64.06,63.73,63.88,26514.0,59.8478,60.1577,59.8478,59.9887,26514.0
2020-05-18 13:10:00,63.9,64.01,63.84,64.01,13186.0,60.0075,60.1108,59.9511,60.1108,13186.0
2020-05-18 13:20:00,64.05,64.17,64.02,64.11,12674.0,60.1484,60.261,60.1202,60.2047,12674.0
2020-05-18 13:30:00,64.09,64.15,64.02,64.15,14000.0,60.1859,60.2423,60.1202,60.2423,14000.0
2020-05-18 13:40:00,64.17,64.32,64.16,64.17,16343.0,60.261,60.4019,60.2517,60.261,16343.0
2020-05-18 13:50:00,64.19,64.27,63.97,63.97,10104.0,60.2798,60.355,60.0732,60.0732,10104.0
2020-05-18 14:00:00,63.98,63.99,63.68,63.68,9997.0,60.0826,60.092,59.8009,59.8009,9997.0
2020-05-18 14:10:00,63.65,63.69,63.38,63.38,19274.0,59.7727,59.8103,59.5192,59.5192,19274.0
2020-05-18 14:20:00,63.41,63.62,63.24,63.61,21975.0,59.5473,59.7445,59.3877,59.7352,21975.0
2020-05-18 14:30:00,63.57,63.82,63.57,63.76,8317.0,59.6976,59.9324,59.6976,59.876,8317.0
2020-05-18 14:40:00,63.76,63.86,63.69,63.79,9259.0,59.876,59.9699,59.8103,59.9042,9259.0
2020-05-18 14:50:00,63.73,63.92,63.7,63.89,8141.0,59.8478,60.0263,59.8197,59.9981,8141.0
2020-05-18 15:00:00,63.86,63.94,63.84,63.92,9985.0,59.9699,60.0451,59.9511,60.0263,9985.0
2020-05-18 15:10:00,63.9,63.9,63.69,63.84,18696.0,60.0075,60.0075,59.8103,59.9511,18696.0
2020-05-18 15:20:00,63.86,63.89,63.76,63.88,20583.0,59.9699,59.9981,59.876,59.9887,20583.0
2020-05-18 15:30:00,63.89,64.08,63.87,63.95,35875.0,59.9981,60.1765,59.9793,60.0544,35875.0
2020-05-18 15:40:00,63.96,64.16,63.95,64.09,35854.0,60.0638,60.2517,60.0544,60.1859,35854.0
2020-05-18 15:50:00,64.09,64.26,63.9,63.92,201361.0,60.1859,60.3456,60.0075,60.0263,201361.0
2020-05-19 09:30:00,63.82,63.91,63.22,63.39,32971.0,59.9324,60.0169,59.3689,59.5286,32971.0
2020-05-19 09:40:00,63.28,63.55,63.14,63.14,19133.0,59.4253,59.6788,59.2938,59.2938,19133.0
2020-05-19 09:50:00,63.19,63.41,63.05,63.15,36427.0,59.3407,59.5473,59.2093,59.3032,36427.0
2020-05-19 10:00:00,63.21,63.96,63.0,63.93,39762.0,59.3595,60.0638,59.1623,60.0357,39762.0
2020-05-19 10:10:00,63.95,64.26,63.91,64.16,36839.0,60.0544,60.3456,60.0169,60.2517,36839.0
2020-05-19 10:20:00,64.12,64.5,64.09,64.22,23989.0,60.2141,60.5709,60.1859,60.308,23989.0
2020-05-19 10:30:00,64.17,64.29,64.01,64.14,11287.0,60.261,60.3737,60.1108,60.2329,11287.0
2020-05-19 10:40:00,64.11,64.23,63.92,64.17,31350.0,60.2047,60.3174,60.0263,60.261,31350.0
2020-05-19 10:50:00,64.19,64.6,64.19,64.59,11538.0,60.2798,60.6648,60.2798,60.6555,11538.0
2020-05-19 11:00:00,64.59,64.74,64.4,64.52,13392.0,60.6555,60.7963,60.477,60.5897,13392.0
2020-05-19 11:10:00,64.54,64.67,64.45,64.62,24569.0,60.6085,60.7306,60.524,60.6836,24569.0
2020-05-19 11:20:00,64.62,64.89,64.59,64.86,30826.0,60.6836,60.9372,60.6555,60.909,30826.0
2020-05-19 11:30:00,64.84,65.29,64.84,65.01,57123.0,60.8902,61.3128,60.8902,61.0499,57123.0
2020-05-19 11:40:00,65.0,65.12,64.67,64.7,26288.0,61.0405,61.1532,60.7306,60.7588,26288.0
2020-05-19 11:50:00,64.72,64.79,64.29,64.39,25598.0,60.7775,60.8433,60.3737,60.4676,25598.0
2020-05-19 12:00:00,64.4,64.48,64.33,64.47,21267.0,60.477,60.5522,60.4113,60.5428,21267.0
2020-05-19 12:10:00,64.48,64.51,64.23,64.25,19460.0,60.5522,60.5803,60.3174,60.3362,19460.0
2020-05-19 12:20:00,64.25,64.51,64.22,64.33,23017.0,60.3362,60.5803,60.308,60.4113,23017.0
2020-05-19 12:30:00,64.35,64.42,64.31,64.35,10120.0,60.4301,60.4958,60.3925,60.4301,10120.0
2020-05-19 12:40:00,64.34,64.6,64.34,64.56,9572.0,60.4207,60.6648,60.4207,60.6273,9572.0
2020-05-19 12:50:00,64.55,64.57,64.38,64.47,9298.0,60.6179,60.6367,60.4583,60.5428,9298.0
2020-05-19 13:00:00,64.48,64.54,64.4,64.54,7871.0,60.5522,60.6085,60.477,60.6085,7871.0
2020-05-19 13:10:00,64.52,64.7,64.49,64.7,8910.0,60.5897,60.7588,60.5615,60.7588,8910.0
2020-05-19 13:20:00,64.68,64.74,64.55,64.56,10533.0,60.74,60.7963,60.6179,60.6273,10533.0
2020-05-19 13:30:00,64.58,64.63,64.45,64.59,16678.0,60.6461,60.693,60.524,60.6555,16678.0
2020-05-19 13:40:00,64.61,64.73,64.61,64.69,9586.0,60.6742,60.7869,60.6742,60.7494,9586.0
2020-05-19 13:50:00,64.67,64.67,64.5,64.63,10625.0,60.7306,60.7306,60.5709,60.693,10625.0
2020-05-19 14:00:00,64.64,64.76,64.48,64.75,17424.0,60.7024,60.8151,60.5522,60.8057,17424.0
2020-05-19 14:10:00,64.73,64.91,64.69,64.81,14080.0,60.7869,60.956,60.7494,60.8621,14080.0
2020-05-19 14:20:00,64.81,64.93,64.81,64.84,12934.0,60.8621,60.9747,60.8621,60.8902,12934.0
2020-05-19 14:30:00,64.83,64.88,64.67,64.84,15850.0,60.8808,60.9278,60.7306,60.8902,15850.0
2020-05-19 14:40:00,64.86,64.99,64.85,64.96,12491.0,60.909,61.0311,60.8996,61.0029,12491.0
2020-05-19 14:50:00,64.95,65.0,63.96,64.07,58581.0,60.9935,61.0405,60.0638,60.1671,58581.0
2020-05-19 15:00:00,64.03,64.27,63.97,64.27,17392.0,60.1296,60.355,60.0732,60.355,17392.0
2020-05-19 15:10:00,64.26,64.51,64.21,64.33,18625.0,60.3456,60.5803,60.2986,60.4113,18625.0
2020-05-19 15:20:00,64.32,64.33,64.09,64.25,17838.0,60.4019,60.4113,60.1859,60.3362,17838.0
2020-05-19 15:30:00,64.24,64.27,63.89,64.02,18818.0,60.3268,60.355,59.9981,60.1202,18818.0
2020-05-19 15:40:00,63.99,64.09,63.79,63.81,53063.0,60.092,60.1859,59.9042,59.923,53063.0
2020-05-19 15:50:00,63.77,63.96,63.48,63.51,154202.0,59.8854,60.0638,59.6131,59.6412,154202.0
2020-05-20 09:30:00,65.19,67.06,65.01,66.14,79630.0,61.2189,62.975,61.0499,62.111,79630.0
2020-05-20 09:40:00,66.15,66.78,65.97,66.61,22343.0,62.1204,62.7121,61.9514,62.5524,22343.0
2020-05-20 09:50:00,66.67,67.24,66.66,67.22,52362.0,62.6088,63.144,62.5994,63.1252,52362.0
2020-05-20 10:00:00,67.2,67.58,66.89,67.37,46002.0,63.1065,63.4633,62.8154,63.2661,46002.0
2020-05-20 10:10:00,67.4,68.04,67.4,68.04,48212.0,63.2943,63.8953,63.2943,63.8953,48212.0
2020-05-20 10:20:00,68.05,68.42,67.9,68.17,126135.0,63.9047,64.2522,63.7638,64.0174,126135.0
2020-05-20 10:30:00,68.19,68.22,67.79,67.96,66742.0,64.0362,64.0643,63.6605,63.8202,66742.0
2020-05-20 10:40:00,67.96,68.11,67.87,67.9,40163.0,63.8202,63.961,63.7357,63.7638,40163.0
2020-05-20 10:50:00,67.89,68.03,67.79,67.98,29530.0,63.7544,63.8859,63.6605,63.839,29530.0
2020-05-20 11:00:00,67.95,68.03,67.78,67.96,27801.0,63.8108,63.8859,63.6511,63.8202,27801.0
2020-05-20 11:10:00,68.0,68.41,67.98,68.4,23952.0,63.8577,64.2428,63.839,64.2334,23952.0
2020-05-20 11:20:00,68.41,68.58,68.33,68.55,18883.0,64.2428,64.4024,64.1676,64.3742,18883.0
2020-05-20 11:30:00,68.57,68.61,68.08,68.21,42232.0,64.393,64.4306,63.9329,64.0549,42232.0
2020-05-20 11:40:00,68.33,68.5,68.21,68.5,39957.0,64.1676,64.3273,64.0549,64.3273,39957.0
2020-05-20 11:50:00,68.5,68.53,68.23,68.36,30558.0,64.3273,64.3555,64.0737,64.1958,30558.0
2020-05-20 12:00:00,68.37,68.48,68.23,68.28,17402.0,64.2052,64.3085,64.0737,64.1207,17402.0
2020-05-20 12:10:00,68.28,68.4,68.24,68.31,17348.0,64.1207,64.2334,64.0831,64.1489,17348.0
2020-05-20 12:20:00,68.41,68.41,68.01,68.16,25649.0,64.2428,64.2428,63.8671,64.008,25649.0
2020-05-20 12:30:00,68.2,68.31,68.09,68.16,20632.0,64.0456,64.1489,63.9423,64.008,20632.0
2020-05-20 12:40:00,68.15,68.19,67.65,67.97,46415.0,63.9986,64.0362,63.5291,63.8296,46415.0
2020-05-20 12:50:00,67.97,68.07,67.91,68.07,9465.0,63.8296,63.9235,63.7732,63.9235,9465.0
2020-05-20 13:00:00,68.08,68.1,67.89,67.9,14487.0,63.9329,63.9516,63.7544,63.7638,14487.0
2020-05-20 13:10:00,67.9,68.05,67.89,67.96,13944.0,63.7638,63.9047,63.7544,63.8202,13944.0
2020-05-20 13:20:00,67.94,67.94,67.48,67.56,32861.0,63.8014,63.8014,63.3694,63.4445,32861.0
2020-05-20 13:30:00,67.59,67.62,67.49,67.61,7823.0,63.4727,63.5009,63.3788,63.4915,7823.0
2020-05-20 13:40:00,67.63,67.82,67.54,67.78,14925.0,63.5103,63.6887,63.4258,63.6511,14925.0
2020-05-20 13:50:00,67.78,67.78,67.61,67.72,17462.0,63.6511,63.6511,63.4915,63.5948,17462.0
2020-05-20 14:00:00,67.72,67.84,67.63,67.75,28990.0,63.5948,63.7075,63.5103,63.623,28990.0
2020-05-20 14:10:00,67.75,67.82,67.55,67.6,13633.0,63.623,63.6887,63.4351,63.4821,13633.0
2020-05-20 14:20:00,67.67,67.75,67.59,67.63,7230.0,63.5478,63.623,63.4727,63.5103,7230.0
2020-05-20 14:30:00,67.62,67.91,67.58,67.86,16191.0,63.5009,63.7732,63.4633,63.7263,16191.0
2020-05-20 14:40:00,67.85,68.1,67.75,68.1,21278.0,63.7169,63.9516,63.623,63.9516,21278.0
2020-05-20 14:50:00,68.07,68.3,68.04,68.16,17831.0,63.9235,64.1395,63.8953,64.008,17831.0
2020-05-20 15:00:00,68.17,68.2,68.09,68.1,17169.0,64.0174,64.0456,63.9423,63.9516,17169.0
2020-05-20 15:10:00,68.11,68.14,67.88,67.94,23407.0,63.961,63.9892,63.745,63.8014,23407.0
2020-05-20 15:20:00,67.94,68.09,67.94,68.08,20252.0,63.8014,63.9423,63.8014,63.9329,20252.0
2020-05-20 15:30:00,68.11,68.22,68.02,68.17,29082.0,63.961,64.0643,63.8765,64.0174,29082.0
2020-05-20 15:40:00,68.15,68.31,68.0,68.06,51626.0,63.9986,64.1489,63.8577,63.9141,51626.0
2020-05-20 15:50:00,68.03,68.24,67.94,68.14,82343.0,63.8859,64.0831,63.8014,63.9892,82343.0
2020-05-21 09:30:00,67.82,68.71,67.52,68.56,49363.0,63.6887,64.5245,63.407,64.3836,49363.0
2020-05-21 09:40:00,68.65,69.42,68.64,69.07,37135.0,64.4681,65.1912,64.4587,64.8626,37135.0
2020-05-21 09:50:00,69.05,69.78,68.73,69.61,53317.0,64.8438,65.5293,64.5433,65.3697,53317.0
2020-05-21 10:00:00,69.56,69.79,69.4,69.42,42805.0,65.3227,65.5387,65.1725,65.1912,42805.0
2020-05-21 10:10:00,69.43,69.72,69.38,69.51,21805.0,65.2006,65.473,65.1537,65.2758,21805.0
2020-05-21 10:20:00,69.43,69.67,69.17,69.25,45660.0,65.2006,65.426,64.9565,65.0316,45660.0
2020-05-21 10:30:00,69.2,69.26,68.52,68.83,82617.0,64.9846,65.041,64.3461,64.6372,82617.0
2020-05-21 10:40:00,68.86,69.04,68.73,68.9,25138.0,64.6653,64.8344,64.5433,64.7029,25138.0
2020-05-21 10:50:00,68.89,69.06,68.84,68.85,16629.0,64.6935,64.8532,64.6466,64.656,16629.0
2020-05-21 11:00:00,68.83,68.94,68.59,68.68,29126.0,64.6372,64.7405,64.4118,64.4963,29126.0
2020-05-21 11:10:00,68.64,68.7,67.7,67.7,27604.0,64.4587,64.5151,63.576,63.576,27604.0
2020-05-21 11:20:00,67.78,68.19,67.67,67.7,37680.0,63.6511,64.0362,63.5478,63.576,37680.0
2020-05-21 11:30:00,67.69,68.4,67.69,68.4,22618.0,63.5666,64.2334,63.5666,64.2334,22618.0
2020-05-21 11:40:00,68.45,68.57,68.33,68.37,28738.0,64.2803,64.393,64.1676,64.2052,28738.0
2020-05-21 11:50:00,68.36,68.36,68.01,68.08,14104.0,64.1958,64.1958,63.8671,63.9329,14104.0
2020-05-21 12:00:00,68.08,68.24,67.99,68.11,49669.0,63.9329,64.0831,63.8483,63.961,49669.0
2020-05-21 12:10:00,68.1,68.31,68.07,68.17,26315.0,63.9516,64.1489,63.9235,64.0174,26315.0
2020-05-21 12:20:00,68.17,68.39,68.16,68.22,20874.0,64.0174,64.224,64.008,64.0643,20874.0
2020-05-21 12:30:00,68.17,68.28,68.03,68.05,39145.0,64.0174,64.1207,63.8859,63.9047,39145.0
2020-05-21 12:40:00,68.05,68.4,68.04,68.36,28031.0,63.9047,64.2334,63.8953,64.1958,28031.0
2020-05-21 12:50:00,68.36,68.4,67.83,67.83,12547.0,64.1958,64.2334,63.6981,63.6981,12547.0
2020-05-21 13:00:00,67.85,68.09,67.76,67.81,15430.0,63.7169,63.9423,63.6324,63.6793,15430.0
2020-05-21 13:10:00,67.87,67.96,67.77,67.94,8148.0,63.7357,63.8202,63.6417,63.8014,8148.0
2020-05-21 13:20:00,67.89,68.04,67.84,67.99,13473.0,63.7544,63.8953,63.7075,63.8483,13473.0
2020-05-21 13:30:00,68.02,68.16,67.94,68.07,12119.0,63.8765,64.008,63.8014,63.9235,12119.0
2020-05-21 13:40:00,68.08,68.23,68.0,68.18,16262.0,63.9329,64.0737,63.8577,64.0268,16262.0
2020-05-21 13:50:00,68.13,68.19,68.0,68.04,9449.0,63.9798,64.0362,63.8577,63.8953,9449.0
2020-05-21 14:00:00,68.01,68.16,67.99,68.03,8984.0,63.8671,64.008,63.8483,63.8859,8984.0
2020-05-21 14:10:00,68.04,68.1,67.99,68.08,5750.0,63.8953,63.9516,63.8483,63.9329,5750.0
2020-05-21 14:20:00,68.12,68.2,68.03,68.07,4400.0,63.9704,64.0456,63.8859,63.9235,4400.0
2020-05-21 14:30:00,68.09,68.09,67.69,67.82,19730.0,63.9423,63.9423,63.5666,63.6887,19730.0
2020-05-21 14:40:00,67.83,67.86,67.41,67.55,16289.0,63.6981,63.7263,63.3037,63.4351,16289.0
2020-05-21 14:50:00,67.53,67.71,67.47,67.55,21535.0,63.4164,63.5854,63.36,63.4351,21535.0
2020-05-21 15:00:00,67.58,67.76,67.56,67.7,17779.0,63.4633,63.6324,63.4445,63.576,17779.0
2020-05-21 15:10:00,67.7,68.01,67.64,68.0,22865.0,63.576,63.8671,63.5197,63.8577,22865.0
2020-05-21 15:20:00,68.0,68.05,67.91,68.02,25808.0,63.8577,63.9047,63.7732,63.8765,25808.0
2020-05-21 15:30:00,68.03,68.1,67.91,68.06,26982.0,63.8859,63.9516,63.7732,63.9141,26982.0
2020-05-21 15:40:00,68.05,68.22,68.0,68.19,38729.0,63.9047,64.0643,63.8577,64.0362,38729.0
2020-05-21 15:50:00,68.15,68.15,67.91,67.98,79885.0,63.9986,63.9986,63.7732,63.839,79885.0
2020-05-22 09:30:00,67.8,68.42,67.8,68.09,50564.0,63.6699,64.2522,63.6699,63.9423,50564.0
2020-05-22 09:40:00,68.15,68.15,67.88,68.04,25500.0,63.9986,63.9986,63.745,63.8953,25500.0
2020-05-22 09:50:00,68.0,68.4,67.82,68.36,17857.0,63.8577,64.2334,63.6887,64.1958,17857.0
2020-05-22 10:00:00,68.32,68.32,67.61,67.65,13587.0,64.1582,64.1582,63.4915,63.5291,13587.0
2020-05-22 10:10:00,67.69,67.69,67.37,67.62,12571.0,63.5666,63.5666,63.2661,63.5009,12571.0
2020-05-22 10:20:00,67.66,67.77,67.41,67.51,17988.0,63.5384,63.6417,63.3037,63.3976,17988.0
2020-05-22 10:30:00,67.51,67.51,67.15,67.35,40624.0,63.3976,63.3976,63.0595,63.2473,40624.0
2020-05-22 10:40:00,67.37,67.43,67.1,67.12,14980.0,63.2661,63.3225,63.0126,63.0313,14980.0
2020-05-22 10:50:00,67.11,67.27,67.08,67.19,7187.0,63.022,63.1722,62.9938,63.0971,7187.0
2020-05-22 11:00:00,67.15,67.56,67.15,67.45,15565.0,63.0595,63.4445,63.0595,63.3412,15565.0
2020-05-22 11:10:00,67.45,67.45,67.26,67.37,7398.0,63.3412,63.3412,63.1628,63.2661,7398.0
2020-05-22 11:20:00,67.36,67.36,66.93,67.01,13462.0,63.2567,63.2567,62.8529,62.928,13462.0
2020-05-22 11:30:00,67.03,67.18,66.89,67.04,11804.0,62.9468,63.0877,62.8154,62.9562,11804.0
2020-05-22 11:40:00,67.04,67.35,66.87,67.35,15599.0,62.9562,63.2473,62.7966,63.2473,15599.0
2020-05-22 11:50:00,67.36,67.36,67.09,67.16,7457.0,63.2567,63.2567,63.0032,63.0689,7457.0
2020-05-22 12:00:00,67.11,67.3,67.09,67.2,8762.0,63.022,63.2004,63.0032,63.1065,8762.0
2020-05-22 12:10:00,67.17,67.21,67.12,67.12,4647.0,63.0783,63.1159,63.0313,63.0313,4647.0
2020-05-22 12:20:00,67.19,67.26,67.11,67.26,5469.0,63.0971,63.1628,63.022,63.1628,5469.0
2020-05-22 12:30:00,67.25,67.36,67.22,67.28,8381.0,63.1534,63.2567,63.1252,63.1816,8381.0
2020-05-22 12:40:00,67.26,67.37,67.23,67.23,18919.0,63.1628,63.2661,63.1346,63.1346,18919.0
2020-05-22 12:50:00,67.27,67.55,67.27,67.38,5045.0,63.1722,63.4351,63.1722,63.2755,5045.0
2020-05-22 13:00:00,67.38,67.49,67.33,67.45,4101.0,63.2755,63.3788,63.2285,63.3412,4101.0
2020-05-22 13:10:00,67.47,67.47,67.31,67.44,7561.0,63.36,63.36,63.2098,63.3318,7561.0
2020-05-22 13:20:00,67.45,67.71,67.45,67.61,12687.0,63.3412,63.5854,63.3412,63.4915,12687.0
2020-05-22 13:30:00,67.62,67.67,67.58,67.64,5094.0,63.5009,63.5478,63.4633,63.5197,5094.0
2020-05-22 13:40:00,67.64,67.77,67.6,67.6,14648.0,63.5197,63.6417,63.4821,63.4821,14648.0
2020-05-22 13:50:00,67.59,67.7,67.5,67.69,4476.0,63.4727,63.576,63.3882,63.5666,4476.0
2020-05-22 14:00:00,67.72,67.99,67.72,67.94,13865.0,63.5948,63.8483,63.5948,63.8014,13865.0
2020-05-22 14:10:00,67.96,68.1,67.95,68.08,12048.0,63.8202,63.9516,63.8108,63.9329,12048.0
2020-05-22 14:20:00,68.1,68.13,67.86,67.91,13574.0,63.9516,63.9798,63.7263,63.7732,13574.0
2020-05-22 14:30:00,67.95,67.99,67.8,67.88,11595.0,63.8108,63.8483,63.6699,63.745,11595.0
2020-05-22 14:40:00,67.87,67.9,67.69,67.85,8996.0,63.7357,63.7638,63.5666,63.7169,8996.0
2020-05-22 14:50:00,67.84,67.9,67.78,67.87,10618.0,63.7075,63.7638,63.6511,63.7357,10618.0
2020-05-22 15:00:00,67.87,68.05,67.81,68.01,10661.0,63.7357,63.9047,63.6793,63.8671,10661.0
2020-05-22 15:10:00,68.02,68.04,67.78,67.78,15823.0,63.8765,63.8953,63.6511,63.6511,15823.0
2020-05-22 15:20:00,67.77,67.97,67.7,67.95,24021.0,63.6417,63.8296,63.576,63.8108,24021.0
2020-05-22 15:30:00,67.98,68.11,67.96,68.03,16190.0,63.839,63.961,63.8202,63.8859,16190.0
2020-05-22 15:40:00,68.04,68.25,67.96,68.23,43429.0,63.8953,64.0925,63.8202,64.0737,43429.0
2020-05-22 15:50:00,68.24,68.25,67.97,68.13,59427.0,64.0831,64.0925,63.8296,63.9798,59427.0
2020-05-26 09:30:00,70.76,72.49,70.51,71.72,96040.0,66.4496,68.0742,66.2148,67.3511,96040.0
2020-05-26 09:40:00,71.74,73.22,71.73,72.91,88925.0,67.3699,68.7598,67.3605,68.4686,88925.0
2020-05-26 09:50:00,72.88,72.93,72.45,72.62,55009.0,68.4405,68.4874,68.0367,68.1963,55009.0
2020-05-26 10:00:00,72.67,72.67,71.83,72.17,49692.0,68.2433,68.2433,67.4544,67.7737,49692.0
2020-05-26 10:10:00,72.16,72.77,72.07,72.7,20798.0,67.7643,68.3372,67.6798,68.2714,20798.0
2020-05-26 10:20:00,72.73,73.19,72.26,73.12,66850.0,68.2996,68.7316,67.8582,68.6658,66850.0
2020-05-26 10:30:00,73.12,73.33,73.0,73.32,26751.0,68.6658,68.8631,68.5532,68.8537,26751.0
2020-05-26 10:40:00,73.26,73.38,73.17,73.35,37103.0,68.7973,68.91,68.7128,68.8818,37103.0
2020-05-26 10:50:00,73.42,73.5,72.98,72.98,38159.0,68.9476,69.0227,68.5344,68.5344,38159.0
2020-05-26 11:00:00,73.0,73.87,73.0,73.71,35711.0,68.5532,69.3702,68.5532,69.2199,35711.0
2020-05-26 11:10:00,73.71,74.03,73.58,73.94,49777.0,69.2199,69.5204,69.0978,69.4359,49777.0
2020-05-26 11:20:00,73.97,74.06,73.49,73.67,42775.0,69.4641,69.5486,69.0133,69.1823,42775.0
2020-05-26 11:30:00,73.73,74.24,73.71,74.14,71657.0,69.2387,69.7176,69.2199,69.6237,71657.0
2020-05-26 11:40:00,74.15,74.18,73.81,73.91,54554.0,69.6331,69.6613,69.3138,69.4077,54554.0
2020-05-26 11:50:00,73.91,74.02,73.5,73.76,34472.0,69.4077,69.511,69.0227,69.2669,34472.0
2020-05-26 12:00:00,73.77,74.0,73.69,73.95,50732.0,69.2763,69.4922,69.2011,69.4453,50732.0
2020-05-26 12:10:00,73.97,74.14,73.91,74.04,42878.0,69.4641,69.6237,69.4077,69.5298,42878.0
2020-05-26 12:20:00,74.0,74.18,73.89,74.11,18676.0,69.4922,69.6613,69.3889,69.5955,18676.0
2020-05-26 12:30:00,74.12,74.35,73.97,74.35,26793.0,69.6049,69.8209,69.4641,69.8209,26793.0
2020-05-26 12:40:00,74.37,74.49,74.23,74.44,28552.0,69.8397,69.9524,69.7082,69.9054,28552.0
2020-05-26 12:50:00,74.47,74.66,74.45,74.6,27652.0,69.9336,70.112,69.9148,70.0557,27652.0
2020-05-26 13:00:00,74.61,74.69,74.44,74.63,25169.0,70.0651,70.1402,69.9054,70.0839,25169.0
2020-05-26 13:10:00,74.62,74.75,74.59,74.64,24697.0,70.0745,70.1966,70.0463,70.0933,24697.0
2020-05-26 13:20:00,74.65,74.84,74.65,74.79,19759.0,70.1026,70.2811,70.1026,70.2341,19759.0
2020-05-26 13:30:00,74.78,74.86,74.6,74.82,20239.0,70.2247,70.2999,70.0557,70.2623,20239.0
2020-05-26 13:40:00,74.81,75.07,74.78,74.93,25363.0,70.2529,70.4971,70.2247,70.3656,25363.0
2020-05-26 13:50:00,74.95,75.07,74.88,74.99,19730.0,70.3844,70.4971,70.3186,70.4219,19730.0
2020-05-26 14:00:00,74.99,75.11,74.93,74.93,25350.0,70.4219,70.5346,70.3656,70.3656,25350.0
2020-05-26 14:10:00,74.96,75.0,74.74,74.95,23524.0,70.3938,70.4313,70.1872,70.3844,23524.0
2020-05-26 14:20:00,74.96,74.99,74.84,74.87,26318.0,70.3938,70.4219,70.2811,70.3092,26318.0
2020-05-26 14:30:00,74.88,75.16,74.87,74.94,43172.0,70.3186,70.5816,70.3092,70.375,43172.0
2020-05-26 14:40:00,74.93,74.94,74.73,74.81,34261.0,70.3656,70.375,70.1778,70.2529,34261.0
2020-05-26 14:50:00,74.8,74.95,74.6,74.88,31779.0,70.2435,70.3844,70.0557,70.3186,31779.0
2020-05-26 15:00:00,74.86,75.28,74.82,75.23,46408.0,70.2999,70.6943,70.2623,70.6473,46408.0
2020-05-26 15:10:00,75.23,75.34,75.14,75.27,43052.0,70.6473,70.7506,70.5628,70.6849,43052.0
2020-05-26 15:20:00,75.27,75.75,75.15,75.67,75121.0,70.6849,71.1356,70.5722,71.0605,75121.0
2020-05-26 15:30:00,75.65,75.71,75.3,75.53,68683.0,71.0417,71.0981,70.7131,70.929,68683.0
2020-05-26 15:40:00,75.53,75.54,74.88,74.98,100760.0,70.929,70.9384,70.3186,70.4125,100760.0
2020-05-26 15:50:00,74.99,75.2,74.79,74.97,220156.0,70.4219,70.6191,70.2341,70.4032,220156.0
2020-05-27 09:30:00,76.39,79.13,76.34,78.73,113014.0,71.7367,74.3097,71.6897,73.9341,113014.0
2020-05-27 09:40:00,78.57,78.98,77.81,78.01,109862.0,73.7839,74.1689,73.0702,73.258,109862.0
2020-05-27 09:50:00,77.94,77.96,77.14,77.68,72883.0,73.1922,73.211,72.441,72.9481,72883.0
2020-05-27 10:00:00,77.6,77.6,76.55,76.72,57595.0,72.8729,72.8729,71.8869,72.0466,57595.0
2020-05-27 10:10:00,76.73,77.67,76.71,77.67,55864.0,72.0559,72.9387,72.0372,72.9387,55864.0
2020-05-27 10:20:00,77.67,77.8,77.08,77.11,41527.0,72.9387,73.0608,72.3846,72.4128,41527.0
2020-05-27 10:30:00,77.07,77.18,76.57,76.67,51768.0,72.3752,72.4785,71.9057,71.9996,51768.0
2020-05-27 10:40:00,76.64,76.64,75.26,75.26,37159.0,71.9714,71.9714,70.6755,70.6755,37159.0
2020-05-27 10:50:00,75.16,75.55,75.0,75.13,62739.0,70.5816,70.9478,70.4313,70.5534,62739.0
2020-05-27 11:00:00,75.14,75.87,75.13,75.37,39929.0,70.5628,71.2483,70.5534,70.7788,39929.0
2020-05-27 11:10:00,75.35,75.35,74.85,75.25,37596.0,70.76,70.76,70.2905,70.6661,37596.0
2020-05-27 11:20:00,75.16,75.21,74.74,74.91,16283.0,70.5816,70.6285,70.1872,70.3468,16283.0
2020-05-27 11:30:00,74.9,74.95,74.07,74.35,26491.0,70.3374,70.3844,69.558,69.8209,26491.0
2020-05-27 11:40:00,74.28,74.46,74.04,74.46,31491.0,69.7552,69.9242,69.5298,69.9242,31491.0
2020-05-27 11:50:00,74.36,74.45,74.23,74.35,23597.0,69.8303,69.9148,69.7082,69.8209,23597.0
2020-05-27 12:00:00,74.34,74.89,74.21,74.76,29155.0,69.8115,70.328,69.6894,70.2059,29155.0
2020-05-27 12:10:00,74.78,74.81,74.33,74.38,23263.0,70.2247,70.2529,69.8021,69.8491,23263.0
2020-05-27 12:20:00,74.39,74.58,74.38,74.46,7758.0,69.8585,70.0369,69.8491,69.9242,7758.0
2020-05-27 12:30:00,74.43,74.65,74.2,74.61,13043.0,69.896,70.1026,69.6801,70.0651,13043.0
2020-05-27 12:40:00,74.62,74.67,74.41,74.62,6651.0,70.0745,70.1214,69.8773,70.0745,6651.0
2020-05-27 12:50:00,74.61,74.71,74.48,74.5,6645.0,70.0651,70.159,69.943,69.9618,6645.0
2020-05-27 13:00:00,74.52,74.66,74.22,74.58,8084.0,69.9806,70.112,69.6988,70.0369,8084.0
2020-05-27 13:10:00,74.6,74.66,74.55,74.66,6461.0,70.0557,70.112,70.0087,70.112,6461.0
2020-05-27 13:20:00,74.68,74.74,74.55,74.62,9725.0,70.1308,70.1872,70.0087,70.0745,9725.0
2020-05-27 13:30:00,74.65,74.66,74.46,74.65,7385.0,70.1026,70.112,69.9242,70.1026,7385.0
2020-05-27 13:40:00,74.64,74.65,74.51,74.59,8087.0,70.0933,70.1026,69.9712,70.0463,8087.0
2020-05-27 13:50:00,74.59,74.63,74.52,74.63,5558.0,70.0463,70.0839,69.9806,70.0839,5558.0
2020-05-27 14:00:00,74.62,74.91,74.62,74.8,12264.0,70.0745,70.3468,70.0745,70.2435,12264.0
2020-05-27 14:10:00,74.83,75.04,74.83,75.04,10405.0,70.2717,70.4689,70.2717,70.4689,10405.0
2020-05-27 14:20:00,75.03,75.03,74.73,74.81,8978.0,70.4595,70.4595,70.1778,70.2529,8978.0
2020-05-27 14:30:00,74.82,74.82,74.56,74.58,12390.0,70.2623,70.2623,70.0181,70.0369,12390.0
2020-05-27 14:40:00,74.58,74.62,74.41,74.59,11958.0,70.0369,70.0745,69.8773,70.0463,11958.0
2020-05-27 14:50:00,74.58,74.74,74.54,74.67,11176.0,70.0369,70.1872,69.9993,70.1214,11176.0
2020-05-27 15:00:00,74.65,74.7,74.45,74.45,19765.0,70.1026,70.1496,69.9148,69.9148,19765.0
2020-05-27 15:10:00,74.46,74.64,74.46,74.6,11114.0,69.9242,70.0933,69.9242,70.0557,11114.0
2020-05-27 15:20:00,74.58,74.72,74.53,74.64,16097.0,70.0369,70.1684,69.99,70.0933,16097.0
2020-05-27 15:30:00,74.63,74.68,74.51,74.68,20532.0,70.0839,70.1308,69.9712,70.1308,20532.0
2020-05-27 15:40:00,74.61,74.73,74.58,74.68,27263.0,70.0651,70.1778,70.0369,70.1308,27263.0
2020-05-27 15:50:00,74.67,75.08,74.67,75.04,70823.0,70.1214,70.5065,70.1214,70.4689,70823.0
2020-05-28 09:30:00,76.48,76.65,75.55,76.02,61679.0,71.8212,71.9808,70.9478,71.3892,61679.0
2020-05-28 09:40:00,76.04,76.55,75.82,76.35,25302.0,71.408,71.8869,71.2014,71.6991,25302.0
2020-05-28 09:50:00,76.3,77.4,76.3,77.4,36090.0,71.6521,72.6851,71.6521,72.6851,36090.0
2020-05-28 10:00:00,77.37,77.57,76.99,77.14,35546.0,72.657,72.8448,72.3001,72.441,35546.0
2020-05-28 10:10:00,77.13,77.19,76.49,76.7,19299.0,72.4316,72.4879,71.8306,72.0278,19299.0
2020-05-28 10:20:00,76.7,77.27,76.66,76.97,20072.0,72.0278,72.563,71.9902,72.2813,20072.0
2020-05-28 10:30:00,77.07,77.28,76.75,77.28,15309.0,72.3752,72.5724,72.0747,72.5724,15309.0
2020-05-28 10:40:00,77.33,77.61,77.21,77.58,14411.0,72.6194,72.8823,72.5067,72.8542,14411.0
2020-05-28 10:50:00,77.54,77.87,77.38,77.81,13323.0,72.8166,73.1265,72.6663,73.0702,13323.0
2020-05-28 11:00:00,77.8,77.81,77.43,77.66,15388.0,73.0608,73.0702,72.7133,72.9293,15388.0
2020-05-28 11:10:00,77.54,77.79,77.54,77.78,10089.0,72.8166,73.0514,72.8166,73.042,10089.0
2020-05-28 11:20:00,77.82,77.9,77.67,77.9,12918.0,73.0795,73.1547,72.9387,73.1547,12918.0
2020-05-28 11:30:00,77.82,77.97,77.66,77.66,19340.0,73.0795,73.2204,72.9293,72.9293,19340.0
2020-05-28 11:40:00,77.67,77.98,77.66,77.96,21248.0,72.9387,73.2298,72.9293,73.211,21248.0
2020-05-28 11:50:00,77.96,78.12,77.79,78.04,14957.0,73.211,73.3613,73.0514,73.2861,14957.0
2020-05-28 12:00:00,78.04,78.28,77.98,78.2,17750.0,73.2861,73.5115,73.2298,73.4364,17750.0
2020-05-28 12:10:00,78.22,78.29,78.06,78.16,11653.0,73.4552,73.5209,73.3049,73.3988,11653.0
2020-05-28 12:20:00,78.14,78.35,78.05,78.1,10816.0,73.3801,73.5773,73.2955,73.3425,10816.0
2020-05-28 12:30:00,78.02,78.33,77.95,78.33,10905.0,73.2674,73.5585,73.2016,73.5585,10905.0
2020-05-28 12:40:00,78.35,78.43,78.25,78.34,17285.0,73.5773,73.6524,73.4834,73.5679,17285.0
2020-05-28 12:50:00,78.32,78.32,78.13,78.28,17701.0,73.5491,73.5491,73.3707,73.5115,17701.0
2020-05-28 13:00:00,78.28,78.35,78.19,78.35,14643.0,73.5115,73.5773,73.427,73.5773,14643.0
2020-05-28 13:10:00,78.37,78.37,78.07,78.08,9111.0,73.596,73.596,73.3143,73.3237,9111.0
2020-05-28 13:20:00,77.99,78.16,77.89,78.14,10579.0,73.2392,73.3988,73.1453,73.3801,10579.0
2020-05-28 13:30:00,78.13,78.13,77.72,77.76,17012.0,73.3707,73.3707,72.9856,73.0232,17012.0
2020-05-28 13:40:00,77.76,77.8,77.65,77.7,7039.0,73.0232,73.0608,72.9199,72.9669,7039.0
2020-05-28 13:50:00,77.67,77.96,77.4,77.63,28636.0,72.9387,73.211,72.6851,72.9011,28636.0
2020-05-28 14:00:00,77.6,77.83,77.53,77.79,22684.0,72.8729,73.0889,72.8072,73.0514,22684.0
2020-05-28 14:10:00,77.78,77.96,77.76,77.91,15026.0,73.042,73.211,73.0232,73.1641,15026.0
2020-05-28 14:20:00,77.89,77.97,77.58,77.59,20259.0,73.1453,73.2204,72.8542,72.8636,20259.0
2020-05-28 14:30:00,77.61,77.79,77.61,77.65,15429.0,72.8823,73.0514,72.8823,72.9199,15429.0
2020-05-28 14:40:00,77.64,77.69,77.54,77.68,11577.0,72.9105,72.9575,72.8166,72.9481,11577.0
2020-05-28 14:50:00,77.7,77.75,77.29,77.34,20489.0,72.9669,73.0138,72.5818,72.6288,20489.0
2020-05-28 15:00:00,77.34,77.71,77.13,77.51,26569.0,72.6288,72.9762,72.4316,72.7884,26569.0
2020-05-28 15:10:00,77.5,77.71,77.27,77.28,26762.0,72.779,72.9762,72.563,72.5724,26762.0
2020-05-28 15:20:00,77.24,77.38,77.12,77.13,25210.0,72.5349,72.6663,72.4222,72.4316,25210.0
2020-05-28 15:30:00,77.09,77.16,76.29,76.31,75722.0,72.394,72.4597,71.6427,71.6615,75722.0
2020-05-28 15:40:00,76.3,76.43,76.06,76.13,56463.0,71.6521,71.7742,71.4268,71.4925,56463.0
2020-05-28 15:50:00,76.08,76.14,75.9,75.93,136485.0,71.4455,71.5019,71.2765,71.3047,136485.0
2020-05-29 09:30:00,75.45,76.18,74.35,76.05,69862.0,70.8539,71.5394,69.8209,71.4174,69862.0
2020-05-29 09:40:00,76.05,76.88,75.74,76.77,51532.0,71.4174,72.1968,71.1262,72.0935,51532.0
2020-05-29 09:50:00,76.75,77.32,76.54,76.91,134560.0,72.0747,72.61,71.8775,72.225,134560.0
2020-05-29 10:00:00,76.8,76.8,75.66,75.87,24117.0,72.1217,72.1217,71.0511,71.2483,24117.0
2020-05-29 10:10:00,75.9,76.83,75.75,76.61,26737.0,71.2765,72.1499,71.1356,71.9433,26737.0
2020-05-29 10:20:00,76.6,76.74,75.97,76.14,35637.0,71.9339,72.0653,71.3422,71.5019,35637.0
2020-05-29 10:30:00,76.17,76.49,76.12,76.3,9894.0,71.5301,71.8306,71.4831,71.6521,9894.0
2020-05-29 10:40:00,76.25,76.31,76.01,76.1,9738.0,71.6052,71.6615,71.3798,71.4643,9738.0
2020-05-29 10:50:00,76.15,76.24,75.92,75.94,12896.0,71.5113,71.5958,71.2953,71.3141,12896.0
2020-05-29 11:00:00,75.99,76.13,75.78,76.06,13801.0,71.361,71.4925,71.1638,71.4268,13801.0
2020-05-29 11:10:00,76.0,76.13,75.8,76.06,22629.0,71.3704,71.4925,71.1826,71.4268,22629.0
2020-05-29 11:20:00,76.17,76.5,76.0,76.0,10896.0,71.5301,71.84,71.3704,71.3704,10896.0
2020-05-29 11:30:00,75.95,76.37,75.95,76.27,13714.0,71.3235,71.7179,71.3235,71.624,13714.0
2020-05-29 11:40:00,76.27,76.35,76.09,76.35,8571.0,71.624,71.6991,71.4549,71.6991,8571.0
2020-05-29 11:50:00,76.35,76.38,76.1,76.37,13276.0,71.6991,71.7273,71.4643,71.7179,13276.0
2020-05-29 12:00:00,76.34,76.53,76.19,76.27,18782.0,71.6897,71.8681,71.5488,71.624,18782.0
2020-05-29 12:10:00,76.34,76.38,75.9,76.0,26168.0,71.6897,71.7273,71.2765,71.3704,26168.0
2020-05-29 12:20:00,75.99,76.36,75.98,76.36,14369.0,71.361,71.7085,71.3516,71.7085,14369.0
2020-05-29 12:30:00,76.31,76.36,76.18,76.3,16541.0,71.6615,71.7085,71.5394,71.6521,16541.0
2020-05-29 12:40:00,76.35,76.35,75.74,75.86,14923.0,71.6991,71.6991,71.1262,71.2389,14923.0
2020-05-29 12:50:00,75.89,76.43,75.75,76.26,11809.0,71.2671,71.7742,71.1356,71.6146,11809.0
2020-05-29 13:00:00,76.23,76.25,75.82,75.83,14855.0,71.5864,71.6052,71.2014,71.2108,14855.0
2020-05-29 13:10:00,75.78,75.94,75.74,75.9,6807.0,71.1638,71.3141,71.1262,71.2765,6807.0
2020-05-29 13:20:00,75.94,76.14,75.87,76.11,23494.0,71.3141,71.5019,71.2483,71.4737,23494.0
2020-05-29 13:30:00,76.08,76.28,76.02,76.02,7783.0,71.4455,71.6334,71.3892,71.3892,7783.0
2020-05-29 13:40:00,76.08,76.13,75.5,75.5,31968.0,71.4455,71.4925,70.9009,70.9009,31968.0
2020-05-29 13:50:00,75.5,76.04,75.46,76.0,14893.0,70.9009,71.408,70.8633,71.3704,14893.0
2020-05-29 14:00:00,76.0,76.26,75.78,76.26,32288.0,71.3704,71.6146,71.1638,71.6146,32288.0
2020-05-29 14:10:00,76.28,76.4,76.04,76.16,12462.0,71.6334,71.746,71.408,71.5207,12462.0
2020-05-29 14:20:00,76.22,76.47,76.09,76.43,9714.0,71.577,71.8118,71.4549,71.7742,9714.0
2020-05-29 14:30:00,76.43,76.43,76.07,76.09,16605.0,71.7742,71.7742,71.4361,71.4549,16605.0
2020-05-29 14:40:00,76.13,76.16,75.79,75.79,12051.0,71.4925,71.5207,71.1732,71.1732,12051.0
2020-05-29 14:50:00,75.82,76.31,75.22,76.31,25736.0,71.2014,71.6615,70.6379,71.6615,25736.0
2020-05-29 15:00:00,76.31,76.44,76.19,76.25,32692.0,71.6615,71.7836,71.5488,71.6052,32692.0
2020-05-29 15:10:00,76.24,76.33,76.08,76.21,20468.0,71.5958,71.6803,71.4455,71.5676,20468.0
2020-05-29 15:20:00,76.22,76.57,76.21,76.36,102160.0,71.577,71.9057,71.5676,71.7085,102160.0
2020-05-29 15:30:00,76.39,76.53,76.16,76.41,36842.0,71.7367,71.8681,71.5207,71.7554,36842.0
2020-05-29 15:40:00,76.42,76.61,76.25,76.45,59848.0,71.7648,71.9433,71.6052,71.793,59848.0
2020-05-29 15:50:00,76.54,76.7,76.41,76.5,89630.0,71.8775,72.0278,71.7554,71.84,89630.0
2020-06-01 09:30:00,76.66,77.44,76.52,77.29,32011.0,71.9902,72.7227,71.8587,72.5818,32011.0
2020-06-01 09:40:00,77.42,77.83,77.25,77.6,30904.0,72.7039,73.0889,72.5443,72.8729,30904.0
2020-06-01 09:50:00,77.66,77.73,77.33,77.62,18707.0,72.9293,72.995,72.6194,72.8917,18707.0
2020-06-01 10:00:00,77.68,77.81,77.34,77.42,23364.0,72.9481,73.0702,72.6288,72.7039,23364.0
2020-06-01 10:10:00,77.42,77.97,77.38,77.97,15641.0,72.7039,73.2204,72.6663,73.2204,15641.0
2020-06-01 10:20:00,77.89,78.21,77.85,78.11,17436.0,73.1453,73.4458,73.1077,73.3519,17436.0
2020-06-01 10:30:00,78.19,78.26,77.93,78.01,15562.0,73.427,73.4927,73.1828,73.258,15562.0
2020-06-01 10:40:00,78.01,78.12,77.83,77.92,13077.0,73.258,73.3613,73.0889,73.1735,13077.0
2020-06-01 10:50:00,77.9,77.98,77.45,77.56,30150.0,73.1547,73.2298,72.7321,72.8354,30150.0
2020-06-01 11:00:00,77.59,77.63,77.25,77.33,9744.0,72.8636,72.9011,72.5443,72.6194,9744.0
2020-06-01 11:10:00,77.33,77.61,77.18,77.61,12161.0,72.6194,72.8823,72.4785,72.8823,12161.0
2020-06-01 11:20:00,77.66,77.84,77.61,77.7,8871.0,72.9293,73.0983,72.8823,72.9669,8871.0
2020-06-01 11:30:00,77.66,77.74,77.53,77.53,9400.0,72.9293,73.0044,72.8072,72.8072,9400.0
2020-06-01 11:40:00,77.54,77.79,77.51,77.76,7490.0,72.8166,73.0514,72.7884,73.0232,7490.0
2020-06-01 11:50:00,77.71,77.74,77.43,77.6,6299.0,72.9762,73.0044,72.7133,72.8729,6299.0
2020-06-01 12:00:00,77.6,77.98,77.59,77.86,13313.0,72.8729,73.2298,72.8636,73.1171,13313.0
2020-06-01 12:10:00,77.9,78.09,77.85,78.02,11855.0,73.1547,73.3331,73.1077,73.2674,11855.0
2020-06-01 12:20:00,78.01,78.32,77.98,78.31,15413.0,73.258,73.5491,73.2298,73.5397,15413.0
2020-06-01 12:30:00,78.3,78.6,78.25,78.45,24800.0,73.5303,73.812,73.4834,73.6712,24800.0
2020-06-01 12:40:00,78.48,78.48,78.07,78.36,17307.0,73.6993,73.6993,73.3143,73.5866,17307.0
2020-06-01 12:50:00,78.29,78.48,78.2,78.48,11994.0,73.5209,73.6993,73.4364,73.6993,11994.0
2020-06-01 13:00:00,78.48,78.6,78.45,78.56,14228.0,73.6993,73.812,73.6712,73.7745,14228.0
2020-06-01 13:10:00,78.6,78.6,78.23,78.5,13772.0,73.812,73.812,73.4646,73.7181,13772.0
2020-06-01 13:20:00,78.47,78.53,78.32,78.4,12916.0,73.6899,73.7463,73.5491,73.6242,12916.0
2020-06-01 13:30:00,78.38,78.46,78.28,78.46,9607.0,73.6054,73.6806,73.5115,73.6806,9607.0
2020-06-01 13:40:00,78.44,78.51,78.3,78.44,6602.0,73.6618,73.7275,73.5303,73.6618,6602.0
2020-06-01 13:50:00,78.47,78.47,78.22,78.22,10498.0,73.6899,73.6899,73.4552,73.4552,10498.0
2020-06-01 14:00:00,78.24,78.24,77.85,77.85,18537.0,73.474,73.474,73.1077,73.1077,18537.0
2020-06-01 14:10:00,77.88,77.92,77.8,77.84,9597.0,73.1359,73.1735,73.0608,73.0983,9597.0
2020-06-01 14:20:00,77.87,77.92,77.55,77.55,8474.0,73.1265,73.1735,72.826,72.826,8474.0
2020-06-01 14:30:00,77.52,77.56,77.41,77.46,21820.0,72.7978,72.8354,72.6945,72.7415,21820.0
2020-06-01 14:40:00,77.44,77.62,77.37,77.61,14796.0,72.7227,72.8917,72.657,72.8823,14796.0
2020-06-01 14:50:00,77.59,77.61,77.4,77.52,10272.0,72.8636,72.8823,72.6851,72.7978,10272.0
2020-06-01 15:00:00,77.53,77.89,77.46,77.82,14235.0,72.8072,73.1453,72.7415,73.0795,14235.0
2020-06-01 15:10:00,77.83,77.83,77.56,77.61,10737.0,73.0889,73.0889,72.8354,72.8823,10737.0
2020-06-01 15:20:00,77.59,77.63,77.52,77.52,10862.0,72.8636,72.9011,72.7978,72.7978,10862.0
2020-06-01 15:30:00,77.5,77.7,77.38,77.49,27446.0,72.779,72.9669,72.6663,72.7696,27446.0
2020-06-01 15:40:00,77.5,77.5,77.25,77.26,40154.0,72.779,72.779,72.5443,72.5537,40154.0
2020-06-01 15:50:00,77.26,77.62,77.26,77.43,122432.0,72.5537,72.8917,72.5537,72.7133,122432.0
2020-06-02 09:30:00,78.32,78.72,77.03,77.54,64130.0,73.5491,73.9247,72.3377,72.8166,64130.0
2020-06-02 09:40:00,77.66,78.11,77.46,77.97,13777.0,72.9293,73.3519,72.7415,73.2204,13777.0
2020-06-02 09:50:00,77.92,78.35,77.8,78.32,16886.0,73.1735,73.5773,73.0608,73.5491,16886.0
2020-06-02 10:00:00,78.32,78.77,78.2,78.67,123502.0,73.5491,73.9717,73.4364,73.8778,123502.0
2020-06-02 10:10:00,78.72,79.08,78.46,78.66,45594.0,73.9247,74.2628,73.6806,73.8684,45594.0
2020-06-02 10:20:00,78.82,78.99,78.59,78.87,28859.0,74.0186,74.1783,73.8026,74.0656,28859.0
2020-06-02 10:30:00,78.88,78.91,78.55,78.58,19308.0,74.075,74.1031,73.7651,73.7932,19308.0
2020-06-02 10:40:00,78.65,78.7,78.48,78.51,20329.0,73.859,73.9059,73.6993,73.7275,20329.0
2020-06-02 10:50:00,78.51,79.02,78.45,78.99,23714.0,73.7275,74.2064,73.6712,74.1783,23714.0
2020-06-02 11:00:00,78.98,78.99,78.46,78.61,37500.0,74.1689,74.1783,73.6806,73.8214,37500.0
2020-06-02 11:10:00,78.62,78.87,78.62,78.84,17671.0,73.8308,74.0656,73.8308,74.0374,17671.0
2020-06-02 11:20:00,78.8,79.02,78.78,78.81,15016.0,73.9998,74.2064,73.9811,74.0092,15016.0
2020-06-02 11:30:00,78.82,78.9,78.69,78.88,10139.0,74.0186,74.0938,73.8965,74.075,10139.0
2020-06-02 11:40:00,78.9,79.22,78.9,79.09,14442.0,74.0938,74.3943,74.0938,74.2722,14442.0
2020-06-02 11:50:00,79.06,79.06,78.84,78.85,8563.0,74.244,74.244,74.0374,74.0468,8563.0
2020-06-02 12:00:00,78.85,78.97,78.79,78.97,8245.0,74.0468,74.1595,73.9905,74.1595,8245.0
2020-06-02 12:10:00,78.96,79.07,78.93,79.06,9085.0,74.1501,74.2534,74.1219,74.244,9085.0
2020-06-02 12:20:00,79.06,79.14,78.94,79.06,15427.0,74.244,74.3191,74.1313,74.244,15427.0
2020-06-02 12:30:00,79.06,79.16,78.86,78.94,16696.0,74.244,74.3379,74.0562,74.1313,16696.0
2020-06-02 12:40:00,78.95,79.16,78.95,79.07,7124.0,74.1407,74.3379,74.1407,74.2534,7124.0
2020-06-02 12:50:00,79.1,79.14,78.99,79.03,6771.0,74.2816,74.3191,74.1783,74.2158,6771.0
2020-06-02 13:00:00,79.05,79.32,79.03,79.31,12095.0,74.2346,74.4882,74.2158,74.4788,12095.0
2020-06-02 13:10:00,79.3,79.4,79.2,79.28,11969.0,74.4694,74.5633,74.3755,74.4506,11969.0
2020-06-02 13:20:00,79.31,79.31,79.05,79.29,15199.0,74.4788,74.4788,74.2346,74.46,15199.0
2020-06-02 13:30:00,79.23,79.41,79.17,79.41,18363.0,74.4037,74.5727,74.3473,74.5727,18363.0
2020-06-02 13:40:00,79.43,79.45,79.13,79.2,12388.0,74.5915,74.6103,74.3097,74.3755,12388.0
2020-06-02 13:50:00,79.2,79.25,79.02,79.04,10571.0,74.3755,74.4224,74.2064,74.2252,10571.0
2020-06-02 14:00:00,79.04,79.05,78.67,78.73,11443.0,74.2252,74.2346,73.8778,73.9341,11443.0
2020-06-02 14:10:00,78.78,79.06,78.78,79.02,13646.0,73.9811,74.244,73.9811,74.2064,13646.0
2020-06-02 14:20:00,79.02,79.04,78.87,78.89,14459.0,74.2064,74.2252,74.0656,74.0844,14459.0
2020-06-02 14:30:00,78.89,78.89,78.71,78.71,13474.0,74.0844,74.0844,73.9153,73.9153,13474.0
2020-06-02 14:40:00,78.73,78.85,78.7,78.85,16866.0,73.9341,74.0468,73.9059,74.0468,16866.0
2020-06-02 14:50:00,78.87,78.9,78.74,78.76,28691.0,74.0656,74.0938,73.9435,73.9623,28691.0
2020-06-02 15:00:00,78.76,78.76,78.5,78.63,19127.0,73.9623,73.9623,73.7181,73.8402,19127.0
2020-06-02 15:10:00,78.67,78.78,78.57,78.57,15318.0,73.8778,73.9811,73.7839,73.7839,15318.0
2020-06-02 15:20:00,78.57,78.64,78.24,78.44,20787.0,73.7839,73.8496,73.474,73.6618,20787.0
2020-06-02 15:30:00,78.46,78.51,78.31,78.38,22256.0,73.6806,73.7275,73.5397,73.6054,22256.0
2020-06-02 15:40:00,78.38,78.43,78.22,78.4,26757.0,73.6054,73.6524,73.4552,73.6242,26757.0
2020-06-02 15:50:00,78.42,78.67,78.3,78.5,120221.0,73.643,73.8778,73.5303,73.7181,120221.0
2020-06-03 09:30:00,79.63,80.96,79.44,80.33,132942.0,74.7793,76.0283,74.6009,75.4366,132942.0
2020-06-03 09:40:00,80.21,80.39,79.78,79.85,58681.0,75.324,75.493,74.9201,74.9859,58681.0
2020-06-03 09:50:00,79.84,80.04,79.41,79.51,62660.0,74.9765,75.1643,74.5727,74.6666,62660.0
2020-06-03 10:00:00,79.51,79.66,79.32,79.39,46120.0,74.6666,74.8075,74.4882,74.5539,46120.0
2020-06-03 10:10:00,79.34,80.0,79.33,79.93,27670.0,74.507,75.1267,74.4976,75.061,27670.0
2020-06-03 10:20:00,79.93,80.45,79.91,80.43,34344.0,75.061,75.5493,75.0422,75.5306,34344.0
2020-06-03 10:30:00,80.41,80.5,80.3,80.3,47504.0,75.5118,75.5963,75.4085,75.4085,47504.0
2020-06-03 10:40:00,80.29,80.49,80.15,80.17,21982.0,75.3991,75.5869,75.2676,75.2864,21982.0
2020-06-03 10:50:00,80.19,80.19,79.91,79.98,31428.0,75.3052,75.3052,75.0422,75.108,31428.0
2020-06-03 11:00:00,79.99,80.39,79.95,80.3,12720.0,75.1174,75.493,75.0798,75.4085,12720.0
2020-06-03 11:10:00,80.34,80.44,80.14,80.44,45227.0,75.446,75.5399,75.2582,75.5399,45227.0
2020-06-03 11:20:00,80.44,80.65,80.32,80.38,17589.0,75.5399,75.7372,75.4273,75.4836,17589.0
2020-06-03 11:30:00,80.39,80.45,80.07,80.44,50346.0,75.493,75.5493,75.1925,75.5399,50346.0
2020-06-03 11:40:00,80.43,80.44,80.12,80.2,17453.0,75.5306,75.5399,75.2394,75.3146,17453.0
2020-06-03 11:50:00,80.16,80.16,79.79,79.8,12405.0,75.277,75.277,74.9295,74.9389,12405.0
2020-06-03 12:00:00,79.81,79.96,79.73,79.79,13142.0,74.9483,75.0892,74.8732,74.9295,13142.0
2020-06-03 12:10:00,79.78,79.82,79.59,79.68,12607.0,74.9201,74.9577,74.7417,74.8262,12607.0
2020-06-03 12:20:00,79.68,79.69,79.28,79.58,23700.0,74.8262,74.8356,74.4506,74.7323,23700.0
2020-06-03 12:30:00,79.61,79.79,79.58,79.58,9878.0,74.7605,74.9295,74.7323,74.7323,9878.0
2020-06-03 12:40:00,79.58,79.59,79.32,79.43,12266.0,74.7323,74.7417,74.4882,74.5915,12266.0
2020-06-03 12:50:00,79.43,79.55,79.38,79.46,9820.0,74.5915,74.7042,74.5445,74.6196,9820.0
2020-06-03 13:00:00,79.51,79.54,79.41,79.54,8940.0,74.6666,74.6948,74.5727,74.6948,8940.0
2020-06-03 13:10:00,79.51,79.69,79.46,79.65,8483.0,74.6666,74.8356,74.6196,74.7981,8483.0
2020-06-03 13:20:00,79.61,79.66,79.44,79.46,10957.0,74.7605,74.8075,74.6009,74.6196,10957.0
2020-06-03 13:30:00,79.45,79.54,79.39,79.4,9115.0,74.6103,74.6948,74.5539,74.5633,9115.0
2020-06-03 13:40:00,79.4,79.65,79.4,79.53,12787.0,74.5633,74.7981,74.5633,74.6854,12787.0
2020-06-03 13:50:00,79.49,79.54,79.44,79.47,8881.0,74.6478,74.6948,74.6009,74.629,8881.0
2020-06-03 14:00:00,79.49,79.74,79.47,79.59,9022.0,74.6478,74.8826,74.629,74.7417,9022.0
2020-06-03 14:10:00,79.59,79.64,79.5,79.57,14440.0,74.7417,74.7887,74.6572,74.7229,14440.0
2020-06-03 14:20:00,79.57,79.64,79.5,79.58,22444.0,74.7229,74.7887,74.6572,74.7323,22444.0
2020-06-03 14:30:00,79.57,79.62,79.45,79.6,11969.0,74.7229,74.7699,74.6103,74.7511,11969.0
2020-06-03 14:40:00,79.57,79.57,79.48,79.5,16131.0,74.7229,74.7229,74.6384,74.6572,16131.0
2020-06-03 14:50:00,79.47,79.5,79.2,79.21,13536.0,74.629,74.6572,74.3755,74.3849,13536.0
2020-06-03 15:00:00,79.22,79.25,78.9,79.04,62662.0,74.3943,74.4224,74.0938,74.2252,62662.0
2020-06-03 15:10:00,79.05,79.2,78.88,79.0,32596.0,74.2346,74.3755,74.075,74.1877,32596.0
2020-06-03 15:20:00,79.03,79.21,78.92,79.1,44589.0,74.2158,74.3849,74.1125,74.2816,44589.0
2020-06-03 15:30:00,79.08,79.18,78.97,79.12,48245.0,74.2628,74.3567,74.1595,74.3004,48245.0
2020-06-03 15:40:00,79.13,79.27,78.97,78.97,61653.0,74.3097,74.4412,74.1595,74.1595,61653.0
2020-06-03 15:50:00,78.99,79.22,78.85,79.0,135735.0,74.1783,74.3943,74.0468,74.1877,135735.0
2020-06-04 09:30:00,78.0,78.75,77.73,78.29,85014.0,73.2486,73.9529,72.995,73.5209,85014.0
2020-06-04 09:40:00,78.29,78.59,78.11,78.2,35751.0,73.5209,73.8026,73.3519,73.4364,35751.0
2020-06-04 09:50:00,78.19,79.07,78.18,78.88,35397.0,73.427,74.2534,73.4176,74.075,35397.0
2020-06-04 10:00:00,78.88,79.36,78.87,79.24,32798.0,74.075,74.5257,74.0656,74.413,32798.0
2020-06-04 10:10:00,79.2,79.47,78.93,79.47,27682.0,74.3755,74.629,74.1219,74.629,27682.0
2020-06-04 10:20:00,79.42,79.44,79.2,79.37,18369.0,74.5821,74.6009,74.3755,74.5351,18369.0
2020-06-04 10:30:00,79.31,79.39,79.17,79.17,21554.0,74.4788,74.5539,74.3473,74.3473,21554.0
2020-06-04 10:40:00,79.22,79.63,79.11,79.59,16783.0,74.3943,74.7793,74.291,74.7417,16783.0
2020-06-04 10:50:00,79.56,79.66,79.43,79.5,65189.0,74.7136,74.8075,74.5915,74.6572,65189.0
2020-06-04 11:00:00,79.52,79.52,79.2,79.24,20032.0,74.676,74.676,74.3755,74.413,20032.0
2020-06-04 11:10:00,79.27,79.35,78.91,79.1,22170.0,74.4412,74.5163,74.1031,74.2816,22170.0
2020-06-04 11:20:00,79.09,79.4,78.93,79.01,25604.0,74.2722,74.5633,74.1219,74.1971,25604.0
2020-06-04 11:30:00,79.01,79.23,79.0,79.1,30764.0,74.1971,74.4037,74.1877,74.2816,30764.0
2020-06-04 11:40:00,79.15,79.36,79.1,79.31,6171.0,74.3285,74.5257,74.2816,74.4788,6171.0
2020-06-04 11:50:00,79.27,79.59,79.19,79.49,21840.0,74.4412,74.7417,74.3661,74.6478,21840.0
2020-06-04 12:00:00,79.49,79.54,79.34,79.5,31950.0,74.6478,74.6948,74.507,74.6572,31950.0
2020-06-04 12:10:00,79.46,79.52,79.39,79.47,19890.0,74.6196,74.676,74.5539,74.629,19890.0
2020-06-04 12:20:00,79.45,79.54,79.39,79.5,10646.0,74.6103,74.6948,74.5539,74.6572,10646.0
2020-06-04 12:30:00,79.5,79.51,79.16,79.48,10538.0,74.6572,74.6666,74.3379,74.6384,10538.0
2020-06-04 12:40:00,79.43,79.5,79.35,79.46,9101.0,74.5915,74.6572,74.5163,74.6196,9101.0
2020-06-04 12:50:00,79.45,79.53,79.28,79.5,19854.0,74.6103,74.6854,74.4506,74.6572,19854.0
2020-06-04 13:00:00,79.52,79.59,79.47,79.53,14960.0,74.676,74.7417,74.629,74.6854,14960.0
2020-06-04 13:10:00,79.5,79.57,79.45,79.5,17518.0,74.6572,74.7229,74.6103,74.6572,17518.0
2020-06-04 13:20:00,79.51,79.57,79.45,79.47,11450.0,74.6666,74.7229,74.6103,74.629,11450.0
2020-06-04 13:30:00,79.47,79.66,79.45,79.59,13728.0,74.629,74.8075,74.6103,74.7417,13728.0
2020-06-04 13:40:00,79.56,79.86,79.54,79.83,14660.0,74.7136,74.9953,74.6948,74.9671,14660.0
2020-06-04 13:50:00,79.81,79.98,79.81,79.97,9160.0,74.9483,75.108,74.9483,75.0986,9160.0
2020-06-04 14:00:00,79.99,79.99,79.72,79.8,13077.0,75.1174,75.1174,74.8638,74.9389,13077.0
2020-06-04 14:10:00,79.81,79.95,79.77,79.82,10114.0,74.9483,75.0798,74.9108,74.9577,10114.0
2020-06-04 14:20:00,79.83,79.9,79.78,79.88,12687.0,74.9671,75.0328,74.9201,75.0141,12687.0
2020-06-04 14:30:00,79.88,79.88,79.65,79.86,15815.0,75.0141,75.0141,74.7981,74.9953,15815.0
2020-06-04 14:40:00,79.84,79.87,79.74,79.81,14235.0,74.9765,75.0047,74.8826,74.9483,14235.0
2020-06-04 14:50:00,79.8,79.9,79.55,79.6,18902.0,74.9389,75.0328,74.7042,74.7511,18902.0
2020-06-04 15:00:00,79.55,79.66,79.3,79.47,17369.0,74.7042,74.8075,74.4694,74.629,17369.0
2020-06-04 15:10:00,79.5,79.55,79.17,79.43,20030.0,74.6572,74.7042,74.3473,74.5915,20030.0
2020-06-04 15:20:00,79.4,79.56,79.38,79.48,20284.0,74.5633,74.7136,74.5445,74.6384,20284.0
2020-06-04 15:30:00,79.49,79.75,79.46,79.52,32012.0,74.6478,74.892,74.6196,74.676,32012.0
2020-06-04 15:40:00,79.53,79.79,79.46,79.69,38812.0,74.6854,74.9295,74.6196,74.8356,38812.0
2020-06-04 15:50:00,79.7,80.0,79.68,79.9,177893.0,74.845,75.1267,74.8262,75.0328,177893.0
2020-06-05 09:30:00,81.72,82.71,81.43,82.14,102902.0,76.742,77.6717,76.4696,77.1364,102902.0
2020-06-05 09:40:00,82.05,82.4,81.8,82.01,69813.0,77.0519,77.3806,76.8171,77.0143,69813.0
2020-06-05 09:50:00,81.95,82.22,80.78,80.93,62184.0,76.958,77.2115,75.8592,76.0001,62184.0
2020-06-05 10:00:00,81.05,82.11,81.05,82.03,28526.0,76.1128,77.1082,76.1128,77.0331,28526.0
2020-06-05 10:10:00,82.03,82.34,81.81,82.08,30556.0,77.0331,77.3242,76.8265,77.08,30556.0
2020-06-05 10:20:00,82.1,82.26,81.84,82.04,25120.0,77.0988,77.2491,76.8547,77.0425,25120.0
2020-06-05 10:30:00,82.03,82.16,81.83,82.1,22724.0,77.0331,77.1552,76.8453,77.0988,22724.0
2020-06-05 10:40:00,82.14,82.14,81.91,81.93,26772.0,77.1364,77.1364,76.9204,76.9392,26772.0
2020-06-05 10:50:00,81.87,82.19,81.72,82.13,25151.0,76.8828,77.1833,76.742,77.127,25151.0
2020-06-05 11:00:00,82.15,82.3,81.92,82.07,29032.0,77.1458,77.2866,76.9298,77.0707,29032.0
2020-06-05 11:10:00,82.17,82.26,82.11,82.23,21714.0,77.1646,77.2491,77.1082,77.2209,21714.0
2020-06-05 11:20:00,82.24,82.56,82.14,82.52,33051.0,77.2303,77.5308,77.1364,77.4932,33051.0
2020-06-05 11:30:00,82.58,82.7,82.32,82.32,31815.0,77.5496,77.6623,77.3054,77.3054,31815.0
2020-06-05 11:40:00,82.3,82.85,82.3,82.81,54970.0,77.2866,77.8031,77.2866,77.7656,54970.0
2020-06-05 11:50:00,82.81,83.13,82.79,83.03,26120.0,77.7656,78.0661,77.7468,77.9722,26120.0
2020-06-05 12:00:00,83.1,83.59,83.1,83.51,26033.0,78.0379,78.4981,78.0379,78.4229,26033.0
2020-06-05 12:10:00,83.55,83.71,82.66,82.84,44090.0,78.4605,78.6108,77.6247,77.7937,44090.0
2020-06-05 12:20:00,82.84,83.22,82.84,83.22,14938.0,77.7937,78.1506,77.7937,78.1506,14938.0
2020-06-05 12:30:00,83.25,83.85,83.25,83.73,16302.0,78.1788,78.7422,78.1788,78.6295,16302.0
2020-06-05 12:40:00,83.84,83.95,83.5,83.5,23943.0,78.7328,78.8361,78.4135,78.4135,23943.0
2020-06-05 12:50:00,83.53,83.98,83.27,83.93,19153.0,78.4417,78.8643,78.1976,78.8173,19153.0
2020-06-05 13:00:00,83.95,84.16,83.81,84.05,20141.0,78.8361,79.0333,78.7047,78.93,20141.0
2020-06-05 13:10:00,84.03,84.24,83.84,84.13,31516.0,78.9113,79.1085,78.7328,79.0052,31516.0
2020-06-05 13:20:00,84.12,84.47,84.05,84.47,13346.0,78.9958,79.3245,78.93,79.3245,13346.0
2020-06-05 13:30:00,84.48,84.58,84.24,84.3,23887.0,79.3338,79.4278,79.1085,79.1648,23887.0
2020-06-05 13:40:00,84.33,84.68,84.13,84.68,18391.0,79.193,79.5217,79.0052,79.5217,18391.0
2020-06-05 13:50:00,84.69,84.72,84.53,84.7,26088.0,79.5311,79.5592,79.3808,79.5404,26088.0
2020-06-05 14:00:00,84.72,84.78,84.57,84.61,31762.0,79.5592,79.6156,79.4184,79.4559,31762.0
2020-06-05 14:10:00,84.7,84.73,84.34,84.63,20375.0,79.5404,79.5686,79.2024,79.4747,20375.0
2020-06-05 14:20:00,84.62,84.88,84.57,84.83,24597.0,79.4653,79.7095,79.4184,79.6625,24597.0
2020-06-05 14:30:00,84.86,84.96,84.54,84.66,35825.0,79.6907,79.7846,79.3902,79.5029,35825.0
2020-06-05 14:40:00,84.67,84.93,84.52,84.78,23478.0,79.5123,79.7564,79.3714,79.6156,23478.0
2020-06-05 14:50:00,84.78,84.97,84.29,84.4,40785.0,79.6156,79.794,79.1554,79.2587,40785.0
2020-06-05 15:00:00,84.45,84.51,84.3,84.37,25474.0,79.3057,79.362,79.1648,79.2305,25474.0
2020-06-05 15:10:00,84.37,84.54,84.11,84.54,43091.0,79.2305,79.3902,78.9864,79.3902,43091.0
2020-06-05 15:20:00,84.54,84.8,84.51,84.8,35965.0,79.3902,79.6344,79.362,79.6344,35965.0
2020-06-05 15:30:00,84.78,84.79,84.42,84.49,51723.0,79.6156,79.625,79.2775,79.3432,51723.0
2020-06-05 15:40:00,84.46,84.48,84.15,84.15,71393.0,79.3151,79.3338,79.0239,79.0239,71393.0
2020-06-05 15:50:00,84.15,84.37,83.98,84.28,153326.0,79.0239,79.2305,78.8643,79.146,153326.0
2020-06-08 09:30:00,84.66,85.31,84.62,84.94,43473.0,79.5029,80.1133,79.4653,79.7658,43473.0
2020-06-08 09:40:00,84.91,85.08,84.36,84.86,25990.0,79.7377,79.8973,79.2212,79.6907,25990.0
2020-06-08 09:50:00,84.86,85.05,84.55,85.05,24725.0,79.6907,79.8691,79.3996,79.8691,24725.0
2020-06-08 10:00:00,85.03,85.13,84.39,84.47,37417.0,79.8503,79.9443,79.2493,79.3245,37417.0
2020-06-08 10:10:00,84.44,85.02,84.38,85.02,23540.0,79.2963,79.841,79.2399,79.841,23540.0
2020-06-08 10:20:00,84.97,85.15,84.54,84.67,19677.0,79.794,79.963,79.3902,79.5123,19677.0
2020-06-08 10:30:00,84.72,84.81,84.59,84.69,15255.0,79.5592,79.6437,79.4371,79.5311,15255.0
2020-06-08 10:40:00,84.69,84.7,84.25,84.66,33589.0,79.5311,79.5404,79.1179,79.5029,33589.0
2020-06-08 10:50:00,84.66,84.95,84.65,84.91,23993.0,79.5029,79.7752,79.4935,79.7377,23993.0
2020-06-08 11:00:00,84.87,85.12,84.84,84.95,16257.0,79.7001,79.9349,79.6719,79.7752,16257.0
2020-06-08 11:10:00,84.97,85.55,84.97,85.51,19876.0,79.794,80.3387,79.794,80.3011,19876.0
2020-06-08 11:20:00,85.53,85.74,85.4,85.73,22789.0,80.3199,80.5171,80.1978,80.5077,22789.0
2020-06-08 11:30:00,85.67,85.69,85.46,85.55,17934.0,80.4514,80.4701,80.2541,80.3387,17934.0
2020-06-08 11:40:00,85.58,86.15,85.58,86.03,19916.0,80.3668,80.9021,80.3668,80.7894,19916.0
2020-06-08 11:50:00,85.99,86.17,85.83,86.14,14787.0,80.7519,80.9209,80.6016,80.8927,14787.0
2020-06-08 12:00:00,86.21,86.5,86.14,86.16,15038.0,80.9585,81.2308,80.8927,80.9115,15038.0
2020-06-08 12:10:00,86.2,86.27,85.96,86.06,11503.0,80.9491,81.0148,80.7237,80.8176,11503.0
2020-06-08 12:20:00,86.08,86.19,85.99,86.09,21416.0,80.8364,80.9397,80.7519,80.8458,21416.0
2020-06-08 12:30:00,86.12,86.15,85.76,85.97,12505.0,80.8739,80.9021,80.5359,80.7331,12505.0
2020-06-08 12:40:00,85.97,85.99,85.83,85.88,8408.0,80.7331,80.7519,80.6016,80.6486,8408.0
2020-06-08 12:50:00,85.88,85.93,85.77,85.8,7783.0,80.6486,80.6955,80.5453,80.5734,7783.0
2020-06-08 13:00:00,85.83,86.28,85.83,86.23,19721.0,80.6016,81.0242,80.6016,80.9772,19721.0
2020-06-08 13:10:00,86.22,86.29,86.12,86.14,18895.0,80.9679,81.0336,80.8739,80.8927,18895.0
2020-06-08 13:20:00,86.1,86.23,86.06,86.14,10188.0,80.8552,80.9772,80.8176,80.8927,10188.0
2020-06-08 13:30:00,86.13,86.54,86.05,86.43,15987.0,80.8833,81.2684,80.8082,81.1651,15987.0
2020-06-08 13:40:00,86.4,86.41,86.33,86.37,10664.0,81.1369,81.1463,81.0712,81.1087,10664.0
2020-06-08 13:50:00,86.36,86.36,86.0,86.15,16859.0,81.0993,81.0993,80.7613,80.9021,16859.0
2020-06-08 14:00:00,86.13,86.44,86.09,86.22,21080.0,80.8833,81.1745,80.8458,80.9679,21080.0
2020-06-08 14:10:00,86.22,86.39,86.18,86.31,20077.0,80.9679,81.1275,80.9303,81.0524,20077.0
2020-06-08 14:20:00,86.35,86.86,86.35,86.86,26888.0,81.0899,81.5689,81.0899,81.5689,26888.0
2020-06-08 14:30:00,86.91,86.91,86.3,86.32,32408.0,81.6158,81.6158,81.043,81.0618,32408.0
2020-06-08 14:40:00,86.34,86.41,86.1,86.35,16259.0,81.0805,81.1463,80.8552,81.0899,16259.0
2020-06-08 14:50:00,86.35,86.35,86.1,86.2,25981.0,81.0899,81.0899,80.8552,80.9491,25981.0
2020-06-08 15:00:00,86.16,86.35,86.07,86.32,19451.0,80.9115,81.0899,80.827,81.0618,19451.0
2020-06-08 15:10:00,86.29,86.46,86.16,86.41,26384.0,81.0336,81.1932,80.9115,81.1463,26384.0
2020-06-08 15:20:00,86.38,86.55,86.26,86.55,22932.0,81.1181,81.2778,81.0054,81.2778,22932.0
2020-06-08 15:30:00,86.58,86.71,86.5,86.65,44625.0,81.3059,81.428,81.2308,81.3717,44625.0
2020-06-08 15:40:00,86.67,86.78,86.53,86.62,32967.0,81.3904,81.4937,81.259,81.3435,32967.0
2020-06-08 15:50:00,86.62,86.85,86.58,86.75,107708.0,81.3435,81.5595,81.3059,81.4656,107708.0
2020-06-09 09:30:00,85.0,85.23,84.06,84.95,59233.0,79.8222,80.0382,78.9394,79.7752,59233.0
2020-06-09 09:40:00,84.84,85.21,84.53,84.53,19843.0,79.6719,80.0194,79.3808,79.3808,19843.0
2020-06-09 09:50:00,84.5,84.57,84.13,84.44,29017.0,79.3526,79.4184,79.0052,79.2963,29017.0
2020-06-09 10:00:00,84.56,85.15,84.56,84.79,16997.0,79.409,79.963,79.409,79.625,16997.0
2020-06-09 10:10:00,84.74,84.93,84.27,84.93,10225.0,79.578,79.7564,79.1366,79.7564,10225.0
2020-06-09 10:20:00,84.86,85.48,84.82,85.3,5600.0,79.6907,80.2729,79.6531,80.1039,5600.0
2020-06-09 10:30:00,85.27,85.48,85.14,85.48,8892.0,80.0757,80.2729,79.9536,80.2729,8892.0
2020-06-09 10:40:00,85.44,85.68,85.29,85.58,8713.0,80.2354,80.4607,80.0945,80.3668,8713.0
2020-06-09 10:50:00,85.69,85.82,85.46,85.49,17546.0,80.4701,80.5922,80.2541,80.2823,17546.0
2020-06-09 11:00:00,85.5,85.6,85.38,85.6,8668.0,80.2917,80.3856,80.179,80.3856,8668.0
2020-06-09 11:10:00,85.77,86.0,85.74,85.86,7281.0,80.5453,80.7613,80.5171,80.6298,7281.0
2020-06-09 11:20:00,85.82,85.9,85.56,85.58,12011.0,80.5922,80.6673,80.3481,80.3668,12011.0
2020-06-09 11:30:00,85.54,85.77,85.52,85.71,7079.0,80.3293,80.5453,80.3105,80.4889,7079.0
2020-06-09 11:40:00,85.67,85.77,85.56,85.62,6084.0,80.4514,80.5453,80.3481,80.4044,6084.0
2020-06-09 11:50:00,85.59,85.74,85.56,85.72,6870.0,80.3762,80.5171,80.3481,80.4983,6870.0
2020-06-09 12:00:00,85.74,85.74,85.33,85.44,7742.0,80.5171,80.5171,80.1321,80.2354,7742.0
2020-06-09 12:10:00,85.37,85.56,85.32,85.47,4338.0,80.1696,80.3481,80.1227,80.2635,4338.0
2020-06-09 12:20:00,85.5,85.92,85.49,85.87,6970.0,80.2917,80.6861,80.2823,80.6392,6970.0
2020-06-09 12:30:00,85.94,85.95,85.67,85.73,8631.0,80.7049,80.7143,80.4514,80.5077,8631.0
2020-06-09 12:40:00,85.68,85.72,85.37,85.44,10588.0,80.4607,80.4983,80.1696,80.2354,10588.0
2020-06-09 12:50:00,85.44,85.63,85.41,85.63,5523.0,80.2354,80.4138,80.2072,80.4138,5523.0
2020-06-09 13:00:00,85.63,85.67,85.41,85.45,8817.0,80.4138,80.4514,80.2072,80.2448,8817.0
2020-06-09 13:10:00,85.45,85.48,85.31,85.34,12506.0,80.2448,80.2729,80.1133,80.1415,12506.0
2020-06-09 13:20:00,85.37,85.76,85.37,85.76,7844.0,80.1696,80.5359,80.1696,80.5359,7844.0
2020-06-09 13:30:00,85.79,85.79,85.66,85.69,16487.0,80.564,80.564,80.442,80.4701,16487.0
2020-06-09 13:40:00,85.68,85.72,85.55,85.7,9491.0,80.4607,80.4983,80.3387,80.4795,9491.0
2020-06-09 13:50:00,85.78,85.78,85.7,85.76,10848.0,80.5547,80.5547,80.4795,80.5359,10848.0
2020-06-09 14:00:00,85.77,85.77,85.16,85.18,13242.0,80.5453,80.5453,79.9724,79.9912,13242.0
2020-06-09 14:10:00,85.2,85.37,85.11,85.11,13311.0,80.01,80.1696,79.9255,79.9255,13311.0
2020-06-09 14:20:00,85.09,85.31,85.0,85.31,10795.0,79.9067,80.1133,79.8222,80.1133,10795.0
2020-06-09 14:30:00,85.35,85.46,85.26,85.46,18704.0,80.1508,80.2541,80.0663,80.2541,18704.0
2020-06-09 14:40:00,85.51,85.76,85.43,85.76,17084.0,80.3011,80.5359,80.226,80.5359,17084.0
2020-06-09 14:50:00,85.76,85.77,85.48,85.5,25535.0,80.5359,80.5453,80.2729,80.2917,25535.0
2020-06-09 15:00:00,85.49,85.54,85.38,85.53,19876.0,80.2823,80.3293,80.179,80.3199,19876.0
2020-06-09 15:10:00,85.53,85.7,85.42,85.51,22189.0,80.3199,80.4795,80.2166,80.3011,22189.0
2020-06-09 15:20:00,85.59,85.65,85.44,85.51,31479.0,80.3762,80.4326,80.2354,80.3011,31479.0
2020-06-09 15:30:00,85.5,85.5,85.21,85.26,30161.0,80.2917,80.2917,80.0194,80.0663,30161.0
2020-06-09 15:40:00,85.26,85.28,85.0,85.12,46750.0,80.0663,80.0851,79.8222,79.9349,46750.0
2020-06-09 15:50:00,85.09,85.18,84.94,85.02,79670.0,79.9067,79.9912,79.7658,79.841,79670.0
2020-06-10 09:30:00,85.32,85.32,84.74,84.84,48309.0,80.1227,80.1227,79.578,79.6719,48309.0
2020-06-10 09:40:00,84.82,84.93,84.56,84.93,8809.0,79.6531,79.7564,79.409,79.7564,8809.0
2020-06-10 09:50:00,84.93,85.28,84.68,85.28,20114.0,79.7564,80.0851,79.5217,80.0851,20114.0
2020-06-10 10:00:00,85.28,85.47,84.61,85.05,38959.0,80.0851,80.2635,79.4559,79.8691,38959.0
2020-06-10 10:10:00,84.94,85.03,84.11,84.16,14794.0,79.7658,79.8503,78.9864,79.0333,14794.0
2020-06-10 10:20:00,84.23,84.49,84.11,84.49,9969.0,79.0991,79.3432,78.9864,79.3432,9969.0
2020-06-10 10:30:00,84.41,84.84,84.4,84.83,11849.0,79.2681,79.6719,79.2587,79.6625,11849.0
2020-06-10 10:40:00,84.79,84.83,84.55,84.67,16353.0,79.625,79.6625,79.3996,79.5123,16353.0
2020-06-10 10:50:00,84.7,84.77,84.36,84.76,11886.0,79.5404,79.6062,79.2212,79.5968,11886.0
2020-06-10 11:00:00,84.83,85.35,84.76,85.29,12287.0,79.6625,80.1508,79.5968,80.0945,12287.0
2020-06-10 11:10:00,85.3,85.45,84.99,85.45,4161.0,80.1039,80.2448,79.8128,80.2448,4161.0
2020-06-10 11:20:00,85.44,85.6,85.29,85.29,5072.0,80.2354,80.3856,80.0945,80.0945,5072.0
2020-06-10 11:30:00,85.27,85.28,84.84,85.0,6442.0,80.0757,80.0851,79.6719,79.8222,6442.0
2020-06-10 11:40:00,85.01,85.07,84.41,84.65,8861.0,79.8316,79.8879,79.2681,79.4935,8861.0
2020-06-10 11:50:00,84.78,84.98,84.73,84.95,6526.0,79.6156,79.8034,79.5686,79.7752,6526.0
2020-06-10 12:00:00,84.97,85.25,84.82,84.88,12013.0,79.794,80.0569,79.6531,79.7095,12013.0
2020-06-10 12:10:00,84.92,85.22,84.8,85.22,7322.0,79.747,80.0288,79.6344,80.0288,7322.0
2020-06-10 12:20:00,85.13,85.24,84.94,85.11,16767.0,79.9443,80.0475,79.7658,79.9255,16767.0
2020-06-10 12:30:00,85.06,85.15,84.58,84.75,40555.0,79.8785,79.963,79.4278,79.5874,40555.0
2020-06-10 12:40:00,84.8,84.9,84.55,84.64,9774.0,79.6344,79.7283,79.3996,79.4841,9774.0
2020-06-10 12:50:00,84.59,84.67,84.53,84.59,11263.0,79.4371,79.5123,79.3808,79.4371,11263.0
2020-06-10 13:00:00,84.54,84.54,84.21,84.4,21181.0,79.3902,79.3902,79.0803,79.2587,21181.0
2020-06-10 13:10:00,84.39,84.5,84.34,84.41,6560.0,79.2493,79.3526,79.2024,79.2681,6560.0
2020-06-10 13:20:00,84.42,84.42,84.14,84.21,10533.0,79.2775,79.2775,79.0146,79.0803,10533.0
2020-06-10 13:30:00,84.22,84.27,83.95,84.27,25075.0,79.0897,79.1366,78.8361,79.1366,25075.0
2020-06-10 13:40:00,84.27,84.67,84.27,84.45,6378.0,79.1366,79.5123,79.1366,79.3057,6378.0
2020-06-10 13:50:00,84.47,84.7,84.41,84.46,11458.0,79.3245,79.5404,79.2681,79.3151,11458.0
2020-06-10 14:00:00,84.43,85.33,84.43,84.99,8251.0,79.2869,80.1321,79.2869,79.8128,8251.0
2020-06-10 14:10:00,85.03,85.29,84.9,85.03,32286.0,79.8503,80.0945,79.7283,79.8503,32286.0
2020-06-10 14:20:00,84.98,85.14,84.76,85.02,16554.0,79.8034,79.9536,79.5968,79.841,16554.0
2020-06-10 14:30:00,84.9,85.02,84.53,84.53,14264.0,79.7283,79.841,79.3808,79.3808,14264.0
2020-06-10 14:40:00,84.54,84.72,84.19,84.28,15350.0,79.3902,79.5592,79.0615,79.146,15350.0
2020-06-10 14:50:00,84.34,84.34,83.82,84.08,12422.0,79.2024,79.2024,78.714,78.9582,12422.0
2020-06-10 15:00:00,84.08,84.19,83.7,84.1,28349.0,78.9582,79.0615,78.6014,78.977,28349.0
2020-06-10 15:10:00,84.11,84.33,84.05,84.25,17277.0,78.9864,79.193,78.93,79.1179,17277.0
2020-06-10 15:20:00,84.14,84.58,83.96,84.58,15277.0,79.0146,79.4278,78.8455,79.4278,15277.0
2020-06-10 15:30:00,84.56,84.58,84.06,84.26,23089.0,79.409,79.4278,78.9394,79.1272,23089.0
2020-06-10 15:40:00,84.23,84.24,83.78,84.02,37151.0,79.0991,79.1085,78.6765,78.9019,37151.0
2020-06-10 15:50:00,83.99,84.15,83.75,83.86,65882.0,78.8737,79.0239,78.6483,78.7516,65882.0
2020-06-11 09:30:00,78.95,80.04,78.01,79.42,101608.0,74.5237,75.5526,73.6364,74.9674,101608.0
2020-06-11 09:40:00,79.42,79.63,78.92,79.13,40592.0,74.9674,75.1656,74.4954,74.6937,40592.0
2020-06-11 09:50:00,78.96,79.58,78.79,79.12,13359.0,74.5332,75.1184,74.3727,74.6842,13359.0
2020-06-11 10:00:00,79.09,79.18,78.16,78.58,36429.0,74.6559,74.7409,73.778,74.1745,36429.0
2020-06-11 10:10:00,78.47,79.09,78.3,78.38,47225.0,74.0707,74.6559,73.9102,73.9857,47225.0
2020-06-11 10:20:00,78.45,78.71,78.43,78.5,25708.0,74.0518,74.2972,74.0329,74.099,25708.0
2020-06-11 10:30:00,78.43,78.84,78.4,78.67,34253.0,74.0329,74.4199,74.0046,74.2594,34253.0
2020-06-11 10:40:00,78.66,78.78,78.2,78.37,37635.0,74.25,74.3633,73.8158,73.9763,37635.0
2020-06-11 10:50:00,78.37,78.41,77.56,77.68,42029.0,73.9763,74.014,73.2117,73.325,42029.0
2020-06-11 11:00:00,77.69,77.97,77.4,77.75,21550.0,73.3344,73.5987,73.0606,73.391,21550.0
2020-06-11 11:10:00,77.65,77.81,77.5,77.81,33525.0,73.2966,73.4477,73.155,73.4477,33525.0
2020-06-11 11:20:00,77.79,77.83,77.24,77.65,24253.0,73.4288,73.4665,72.9096,73.2966,24253.0
2020-06-11 11:30:00,77.62,77.75,77.2,77.27,20623.0,73.2683,73.391,72.8719,72.9379,20623.0
2020-06-11 11:40:00,77.25,77.43,77.04,77.13,41114.0,72.9191,73.089,72.7208,72.8058,41114.0
2020-06-11 11:50:00,77.07,77.18,76.9,77.03,25230.0,72.7491,72.853,72.5887,72.7114,25230.0
2020-06-11 12:00:00,77.01,77.13,76.55,76.62,17431.0,72.6925,72.8058,72.2583,72.3244,17431.0
2020-06-11 12:10:00,76.62,76.63,76.28,76.35,34836.0,72.3244,72.3338,72.0034,72.0695,34836.0
2020-06-11 12:20:00,76.36,76.47,75.91,76.16,22613.0,72.079,72.1828,71.6542,71.8902,22613.0
2020-06-11 12:30:00,76.16,76.86,76.14,76.41,19771.0,71.8902,72.5509,71.8713,72.1262,19771.0
2020-06-11 12:40:00,76.39,76.41,76.12,76.12,14889.0,72.1073,72.1262,71.8524,71.8524,14889.0
2020-06-11 12:50:00,76.12,76.15,75.6,75.99,30458.0,71.8524,71.8807,71.3616,71.7297,30458.0
2020-06-11 13:00:00,75.96,76.3,75.95,76.16,18021.0,71.7014,72.0223,71.6919,71.8902,18021.0
2020-06-11 13:10:00,76.07,76.38,76.0,76.26,14999.0,71.8052,72.0978,71.7391,71.9846,14999.0
2020-06-11 13:20:00,76.27,76.37,75.88,75.88,18006.0,71.994,72.0884,71.6259,71.6259,18006.0
2020-06-11 13:30:00,75.84,75.89,75.49,75.49,31380.0,71.5881,71.6353,71.2577,71.2577,31380.0
2020-06-11 13:40:00,75.54,75.76,75.3,75.66,29024.0,71.3049,71.5126,71.0784,71.4182,29024.0
2020-06-11 13:50:00,75.64,75.82,75.47,75.71,18066.0,71.3993,71.5692,71.2389,71.4654,18066.0
2020-06-11 14:00:00,75.67,75.67,75.36,75.48,15531.0,71.4276,71.4276,71.135,71.2483,15531.0
2020-06-11 14:10:00,75.51,75.55,75.25,75.29,14088.0,71.2766,71.3144,71.0312,71.0689,14088.0
2020-06-11 14:20:00,75.27,75.6,75.13,75.44,24441.0,71.0501,71.3616,70.9179,71.2105,24441.0
2020-06-11 14:30:00,75.44,75.46,75.01,75.14,23349.0,71.2105,71.2294,70.8046,70.9274,23349.0
2020-06-11 14:40:00,75.16,75.33,75.05,75.08,17503.0,70.9462,71.1067,70.8424,70.8707,17503.0
2020-06-11 14:50:00,75.12,75.15,74.61,74.77,26476.0,70.9085,70.9368,70.4271,70.5781,26476.0
2020-06-11 15:00:00,74.78,75.13,74.64,74.94,29294.0,70.5875,70.9179,70.4554,70.7386,29294.0
2020-06-11 15:10:00,74.88,75.09,74.39,74.62,29754.0,70.6819,70.8802,70.2194,70.4365,29754.0
2020-06-11 15:20:00,74.62,74.62,74.13,74.25,30122.0,70.4365,70.4365,69.974,70.0873,30122.0
2020-06-11 15:30:00,74.24,74.29,74.02,74.15,36461.0,70.0778,70.125,69.8701,69.9929,36461.0
2020-06-11 15:40:00,74.14,74.82,74.13,74.49,64377.0,69.9834,70.6253,69.974,70.3138,64377.0
2020-06-11 15:50:00,74.48,74.81,74.44,74.51,104129.0,70.3044,70.6159,70.2666,70.3327,104129.0
2020-06-12 09:30:00,78.0,78.67,77.59,78.16,79670.0,73.627,74.2594,73.24,73.778,79670.0
2020-06-12 09:40:00,78.19,78.57,77.25,77.26,35418.0,73.8064,74.1651,72.9191,72.9285,35418.0
2020-06-12 09:50:00,77.33,78.18,77.24,78.06,23731.0,72.9946,73.7969,72.9096,73.6836,23731.0
2020-06-12 10:00:00,78.15,78.56,78.01,78.21,18830.0,73.7686,74.1556,73.6364,73.8252,18830.0
2020-06-12 10:10:00,78.22,78.32,77.86,77.86,22313.0,73.8347,73.9291,73.4949,73.4949,22313.0
2020-06-12 10:20:00,77.87,78.0,77.64,77.64,16454.0,73.5043,73.627,73.2872,73.2872,16454.0
2020-06-12 10:30:00,77.65,77.8,77.19,77.19,22094.0,73.2966,73.4382,72.8624,72.8624,22094.0
2020-06-12 10:40:00,77.11,77.98,77.11,77.61,24167.0,72.7869,73.6081,72.7869,73.2589,24167.0
2020-06-12 10:50:00,77.57,77.6,77.0,77.04,16405.0,73.2211,73.2494,72.6831,72.7208,16405.0
2020-06-12 11:00:00,77.05,77.4,76.29,77.23,25882.0,72.7303,73.0606,72.0129,72.9002,25882.0
2020-06-12 11:10:00,77.24,77.26,76.21,76.23,20967.0,72.9096,72.9285,71.9374,71.9562,20967.0
2020-06-12 11:20:00,76.24,76.78,76.03,76.72,17334.0,71.9657,72.4754,71.7675,72.4188,17334.0
2020-06-12 11:30:00,76.74,77.31,76.17,77.23,17166.0,72.4377,72.9757,71.8996,72.9002,17166.0
2020-06-12 11:40:00,77.2,77.2,76.8,76.93,33006.0,72.8719,72.8719,72.4943,72.617,33006.0
2020-06-12 11:50:00,76.98,77.38,76.93,77.34,18718.0,72.6642,73.0418,72.617,73.004,18718.0
2020-06-12 12:00:00,77.37,77.79,77.29,77.67,21571.0,73.0323,73.4288,72.9568,73.3155,21571.0
2020-06-12 12:10:00,77.63,77.82,77.42,77.75,28783.0,73.2778,73.4571,73.0795,73.391,28783.0
2020-06-12 12:20:00,77.75,77.75,77.09,77.32,11422.0,73.391,73.391,72.768,72.9851,11422.0
2020-06-12 12:30:00,77.26,77.26,76.75,76.89,14489.0,72.9285,72.9285,72.4471,72.5792,14489.0
2020-06-12 12:40:00,76.95,77.23,76.75,76.84,10073.0,72.6359,72.9002,72.4471,72.532,10073.0
2020-06-12 12:50:00,76.98,77.6,76.98,77.56,10801.0,72.6642,73.2494,72.6642,73.2117,10801.0
2020-06-12 13:00:00,77.52,77.56,77.12,77.14,20287.0,73.1739,73.2117,72.7963,72.8152,20287.0
2020-06-12 13:10:00,77.07,77.07,76.77,76.97,6433.0,72.7491,72.7491,72.466,72.6548,6433.0
2020-06-12 13:20:00,76.94,77.21,76.74,76.86,13555.0,72.6264,72.8813,72.4377,72.5509,13555.0
2020-06-12 13:30:00,76.88,76.88,76.24,76.24,12550.0,72.5698,72.5698,71.9657,71.9657,12550.0
2020-06-12 13:40:00,76.26,76.57,75.61,75.61,15590.0,71.9846,72.2772,71.371,71.371,15590.0
2020-06-12 13:50:00,75.7,76.15,75.58,75.61,15699.0,71.456,71.8807,71.3427,71.371,15699.0
2020-06-12 14:00:00,75.53,75.99,75.36,75.59,17290.0,71.2955,71.7297,71.135,71.3521,17290.0
2020-06-12 14:10:00,75.59,76.18,75.55,75.94,12169.0,71.3521,71.909,71.3144,71.6825,12169.0
2020-06-12 14:20:00,75.83,76.29,75.75,76.23,6595.0,71.5787,72.0129,71.5032,71.9562,6595.0
2020-06-12 14:30:00,76.35,76.83,76.34,76.53,13896.0,72.0695,72.5226,72.0601,72.2394,13896.0
2020-06-12 14:40:00,76.54,76.74,76.39,76.57,22506.0,72.2489,72.4377,72.1073,72.2772,22506.0
2020-06-12 14:50:00,76.61,76.75,76.47,76.61,25827.0,72.3149,72.4471,72.1828,72.3149,25827.0
2020-06-12 15:00:00,76.67,77.38,76.67,77.27,12637.0,72.3716,73.0418,72.3716,72.9379,12637.0
2020-06-12 15:10:00,77.24,77.47,77.02,77.13,19743.0,72.9096,73.1267,72.702,72.8058,19743.0
2020-06-12 15:20:00,77.13,77.14,76.73,76.88,17960.0,72.8058,72.8152,72.4282,72.5698,17960.0
2020-06-12 15:30:00,76.87,77.23,76.67,77.02,19307.0,72.5604,72.9002,72.3716,72.702,19307.0
2020-06-12 15:40:00,77.05,77.42,77.02,77.38,34068.0,72.7303,73.0795,72.702,73.0418,34068.0
2020-06-12 15:50:00,77.41,77.5,77.04,77.32,79341.0,73.0701,73.155,72.7208,72.9851,79341.0
2020-06-15 09:30:00,74.18,74.98,74.0,74.68,43808.0,70.0212,70.7763,69.8513,70.4931,43808.0
2020-06-15 09:40:00,74.87,75.68,74.86,75.63,16662.0,70.6725,71.4371,70.6631,71.3899,16662.0
2020-06-15 09:50:00,75.64,76.14,75.58,75.72,18578.0,71.3993,71.8713,71.3427,71.4748,18578.0
2020-06-15 10:00:00,75.76,76.27,75.54,76.21,10635.0,71.5126,71.994,71.3049,71.9374,10635.0
2020-06-15 10:10:00,76.21,76.27,75.62,76.02,18079.0,71.9374,71.994,71.3804,71.758,18079.0
2020-06-15 10:20:00,75.95,76.04,75.71,75.74,9895.0,71.6919,71.7769,71.4654,71.4937,9895.0
2020-06-15 10:30:00,75.66,75.79,75.54,75.58,18277.0,71.4182,71.5409,71.3049,71.3427,18277.0
2020-06-15 10:40:00,75.41,76.47,75.12,76.41,13277.0,71.1822,72.1828,70.9085,72.1262,13277.0
2020-06-15 10:50:00,76.35,76.78,76.21,76.21,19576.0,72.0695,72.4754,71.9374,71.9374,19576.0
2020-06-15 11:00:00,76.2,76.59,76.01,76.54,14160.0,71.9279,72.2961,71.7486,72.2489,14160.0
2020-06-15 11:10:00,76.54,76.74,76.26,76.26,6251.0,72.2489,72.4377,71.9846,71.9846,6251.0
2020-06-15 11:20:00,76.23,76.5,76.15,76.16,10154.0,71.9562,72.2111,71.8807,71.8902,10154.0
2020-06-15 11:30:00,76.13,76.33,76.06,76.27,6748.0,71.8618,72.0506,71.7958,71.994,6748.0
2020-06-15 11:40:00,76.27,76.34,75.84,75.93,8886.0,71.994,72.0601,71.5881,71.6731,8886.0
2020-06-15 11:50:00,75.95,76.23,75.9,76.08,8754.0,71.6919,71.9562,71.6447,71.8147,8754.0
2020-06-15 12:00:00,75.96,76.61,75.96,76.49,5380.0,71.7014,72.3149,71.7014,72.2017,5380.0
2020-06-15 12:10:00,76.45,76.7,76.43,76.67,11507.0,72.1639,72.3999,72.145,72.3716,11507.0
2020-06-15 12:20:00,76.65,77.02,76.62,76.88,11957.0,72.3527,72.702,72.3244,72.5698,11957.0
2020-06-15 12:30:00,76.78,76.92,76.5,76.76,16317.0,72.4754,72.6076,72.2111,72.4565,16317.0
2020-06-15 12:40:00,76.77,76.96,76.7,76.96,4125.0,72.466,72.6453,72.3999,72.6453,4125.0
2020-06-15 12:50:00,76.96,77.14,76.85,77.09,3697.0,72.6453,72.8152,72.5415,72.768,3697.0
2020-06-15 13:00:00,77.15,77.35,77.08,77.31,5307.0,72.8247,73.0135,72.7586,72.9757,5307.0
2020-06-15 13:10:00,77.34,77.49,77.22,77.29,5392.0,73.004,73.1456,72.8907,72.9568,5392.0
2020-06-15 13:20:00,77.25,77.32,77.13,77.18,7979.0,72.9191,72.9851,72.8058,72.853,7979.0
2020-06-15 13:30:00,77.12,77.13,76.87,77.12,5370.0,72.7963,72.8058,72.5604,72.7963,5370.0
2020-06-15 13:40:00,77.05,77.05,76.65,76.69,3970.0,72.7303,72.7303,72.3527,72.3905,3970.0
2020-06-15 13:50:00,76.69,76.9,76.68,76.68,6182.0,72.3905,72.5887,72.381,72.381,6182.0
2020-06-15 14:00:00,76.69,77.72,76.65,77.49,18694.0,72.3905,73.3627,72.3527,73.1456,18694.0
2020-06-15 14:10:00,77.43,77.43,77.11,77.35,62814.0,73.089,73.089,72.7869,73.0135,62814.0
2020-06-15 14:20:00,77.32,77.39,77.18,77.34,40128.0,72.9851,73.0512,72.853,73.004,40128.0
2020-06-15 14:30:00,77.34,77.51,76.88,76.99,39807.0,73.004,73.1645,72.5698,72.6736,39807.0
2020-06-15 14:40:00,77.04,77.21,76.95,77.1,8976.0,72.7208,72.8813,72.6359,72.7775,8976.0
2020-06-15 14:50:00,77.12,77.12,76.7,76.89,9992.0,72.7963,72.7963,72.3999,72.5792,9992.0
2020-06-15 15:00:00,76.89,77.29,76.82,76.86,35978.0,72.5792,72.9568,72.5132,72.5509,35978.0
2020-06-15 15:10:00,76.9,77.07,76.86,76.9,12451.0,72.5887,72.7491,72.5509,72.5887,12451.0
2020-06-15 15:20:00,76.92,76.92,76.44,76.44,18196.0,72.6076,72.6076,72.1545,72.1545,18196.0
2020-06-15 15:30:00,76.42,76.42,76.0,76.23,24870.0,72.1356,72.1356,71.7391,71.9562,24870.0
2020-06-15 15:40:00,76.2,76.42,76.01,76.31,49882.0,71.9279,72.1356,71.7486,72.0318,49882.0
2020-06-15 15:50:00,76.23,76.49,75.99,76.44,126141.0,71.9562,72.2017,71.7297,72.1545,126141.0
2020-06-16 09:30:00,79.77,80.31,79.27,79.61,57943.0,75.2978,75.8075,74.8258,75.1467,57943.0
2020-06-16 09:40:00,79.72,79.75,78.95,78.95,17611.0,75.2506,75.2789,74.5237,74.5237,17611.0
2020-06-16 09:50:00,79.03,79.46,78.87,79.2,37373.0,74.5993,75.0052,74.4482,74.7597,37373.0
2020-06-16 10:00:00,79.2,79.8,79.16,79.71,33004.0,74.7597,75.3261,74.722,75.2411,33004.0
2020-06-16 10:10:00,79.72,79.72,79.46,79.6,25295.0,75.2506,75.2506,75.0052,75.1373,25295.0
2020-06-16 10:20:00,79.48,79.67,79.22,79.58,17844.0,75.024,75.2034,74.7786,75.1184,17844.0
2020-06-16 10:30:00,79.54,79.58,78.58,78.81,15823.0,75.0807,75.1184,74.1745,74.3916,15823.0
2020-06-16 10:40:00,78.74,78.91,78.38,78.91,25298.0,74.3255,74.486,73.9857,74.486,25298.0
2020-06-16 10:50:00,78.88,78.88,77.63,77.63,15953.0,74.4577,74.4577,73.2778,73.2778,15953.0
2020-06-16 11:00:00,77.6,78.53,77.26,78.37,17590.0,73.2494,74.1273,72.9285,73.9763,17590.0
2020-06-16 11:10:00,78.37,79.0,78.22,78.61,8548.0,73.9763,74.5709,73.8347,74.2028,8548.0
2020-06-16 11:20:00,78.65,79.09,78.55,79.09,7738.0,74.2406,74.6559,74.1462,74.6559,7738.0
2020-06-16 11:30:00,79.05,79.37,78.8,79.03,18037.0,74.6181,74.9202,74.3822,74.5993,18037.0
2020-06-16 11:40:00,78.88,79.36,78.88,79.28,12308.0,74.4577,74.9108,74.4577,74.8352,12308.0
2020-06-16 11:50:00,79.33,79.39,78.87,78.87,16143.0,74.8824,74.9391,74.4482,74.4482,16143.0
2020-06-16 12:00:00,78.95,78.96,78.43,78.56,12345.0,74.5237,74.5332,74.0329,74.1556,12345.0
2020-06-16 12:10:00,78.49,78.72,78.42,78.7,12120.0,74.0895,74.3066,74.0235,74.2878,12120.0
2020-06-16 12:20:00,78.72,78.96,78.64,78.89,9278.0,74.3066,74.5332,74.2311,74.4671,9278.0
2020-06-16 12:30:00,78.84,79.38,78.83,79.19,8995.0,74.4199,74.9296,74.4105,74.7503,8995.0
2020-06-16 12:40:00,79.19,79.39,79.14,79.16,9275.0,74.7503,74.9391,74.7031,74.722,9275.0
2020-06-16 12:50:00,79.16,79.24,78.93,79.05,16073.0,74.722,74.7975,74.5049,74.6181,16073.0
2020-06-16 13:00:00,79.16,79.24,78.97,78.97,7089.0,74.722,74.7975,74.5426,74.5426,7089.0
2020-06-16 13:10:00,79.01,79.19,78.98,79.16,6805.0,74.5804,74.7503,74.5521,74.722,6805.0
2020-06-16 13:20:00,79.18,79.25,79.07,79.22,11354.0,74.7409,74.8069,74.637,74.7786,11354.0
2020-06-16 13:30:00,79.2,79.21,78.71,78.74,10524.0,74.7597,74.7692,74.2972,74.3255,10524.0
2020-06-16 13:40:00,78.75,79.17,78.74,78.92,11790.0,74.335,74.7314,74.3255,74.4954,11790.0
2020-06-16 13:50:00,78.94,78.97,78.54,78.84,12563.0,74.5143,74.5426,74.1367,74.4199,12563.0
2020-06-16 14:00:00,78.93,79.2,78.9,79.12,12737.0,74.5049,74.7597,74.4766,74.6842,12737.0
2020-06-16 14:10:00,79.13,79.56,79.04,79.4,18230.0,74.6937,75.0996,74.6087,74.9485,18230.0
2020-06-16 14:20:00,79.46,79.5,78.71,79.34,17584.0,75.0052,75.0429,74.2972,74.8919,17584.0
2020-06-16 14:30:00,79.42,79.6,79.35,79.41,8402.0,74.9674,75.1373,74.9013,74.958,8402.0
2020-06-16 14:40:00,79.52,79.52,79.31,79.42,7481.0,75.0618,75.0618,74.8636,74.9674,7481.0
2020-06-16 14:50:00,79.4,79.52,79.24,79.5,11660.0,74.9485,75.0618,74.7975,75.0429,11660.0
2020-06-16 15:00:00,79.5,79.58,79.11,79.17,20631.0,75.0429,75.1184,74.6748,74.7314,20631.0
2020-06-16 15:10:00,79.2,79.28,78.82,78.85,15247.0,74.7597,74.8352,74.401,74.4294,15247.0
2020-06-16 15:20:00,78.88,79.34,78.88,79.28,20515.0,74.4577,74.8919,74.4577,74.8352,20515.0
2020-06-16 15:30:00,79.23,79.56,79.1,79.3,27369.0,74.7881,75.0996,74.6653,74.8541,27369.0
2020-06-16 15:40:00,79.29,79.36,79.0,79.27,35141.0,74.8447,74.9108,74.5709,74.8258,35141.0
2020-06-16 15:50:00,79.32,79.44,78.9,79.28,92263.0,74.873,74.9863,74.4766,74.8352,92263.0
2020-06-17 09:30:00,79.25,80.1,79.13,79.68,24976.0,74.8069,75.6093,74.6937,75.2128,24976.0
2020-06-17 09:40:00,79.72,79.88,79.58,79.78,7569.0,75.2506,75.4016,75.1184,75.3072,7569.0
2020-06-17 09:50:00,79.72,79.86,79.21,79.38,12584.0,75.2506,75.3827,74.7692,74.9296,12584.0
2020-06-17 10:00:00,79.49,79.88,79.2,79.79,17085.0,75.0335,75.4016,74.7597,75.3167,17085.0
2020-06-17 10:10:00,79.75,79.99,78.96,78.97,22415.0,75.2789,75.5054,74.5332,74.5426,22415.0
2020-06-17 10:20:00,78.95,79.29,78.81,79.02,16770.0,74.5237,74.8447,74.3916,74.5898,16770.0
2020-06-17 10:30:00,79.02,79.42,78.93,79.28,8160.0,74.5898,74.9674,74.5049,74.8352,8160.0
2020-06-17 10:40:00,79.24,79.45,79.03,79.11,8400.0,74.7975,74.9957,74.5993,74.6748,8400.0
2020-06-17 10:50:00,79.26,79.55,79.22,79.27,6716.0,74.8164,75.0901,74.7786,74.8258,6716.0
2020-06-17 11:00:00,79.27,79.28,79.0,79.05,7555.0,74.8258,74.8352,74.5709,74.6181,7555.0
2020-06-17 11:10:00,79.07,79.39,79.06,79.18,15552.0,74.637,74.9391,74.6276,74.7409,15552.0
2020-06-17 11:20:00,79.11,79.29,78.89,79.11,13550.0,74.6748,74.8447,74.4671,74.6748,13550.0
2020-06-17 11:30:00,78.98,79.2,78.94,79.04,6474.0,74.5521,74.7597,74.5143,74.6087,6474.0
2020-06-17 11:40:00,78.96,79.29,78.96,79.2,3629.0,74.5332,74.8447,74.5332,74.7597,3629.0
2020-06-17 11:50:00,79.12,79.14,78.86,79.14,4266.0,74.6842,74.7031,74.4388,74.7031,4266.0
2020-06-17 12:00:00,79.16,79.31,79.15,79.19,4381.0,74.722,74.8636,74.7125,74.7503,4381.0
2020-06-17 12:10:00,79.17,79.36,79.13,79.23,3355.0,74.7314,74.9108,74.6937,74.7881,3355.0
2020-06-17 12:20:00,79.25,79.38,79.17,79.3,6269.0,74.8069,74.9296,74.7314,74.8541,6269.0
2020-06-17 12:30:00,79.39,79.67,79.39,79.56,5842.0,74.9391,75.2034,74.9391,75.0996,5842.0
2020-06-17 12:40:00,79.55,79.63,79.42,79.62,3638.0,75.0901,75.1656,74.9674,75.1562,3638.0
2020-06-17 12:50:00,79.56,79.62,79.53,79.62,7227.0,75.0996,75.1562,75.0712,75.1562,7227.0
2020-06-17 13:00:00,79.65,79.75,79.58,79.64,10022.0,75.1845,75.2789,75.1184,75.1751,10022.0
2020-06-17 13:10:00,79.64,79.74,79.64,79.72,4670.0,75.1751,75.2695,75.1751,75.2506,4670.0
2020-06-17 13:20:00,79.73,79.93,79.72,79.91,8121.0,75.26,75.4488,75.2506,75.4299,8121.0
2020-06-17 13:30:00,79.95,80.1,79.9,80.08,14671.0,75.4677,75.6093,75.4205,75.5904,14671.0
2020-06-17 13:40:00,80.02,80.16,79.95,80.16,10854.0,75.5338,75.6659,75.4677,75.6659,10854.0
2020-06-17 13:50:00,80.16,80.18,79.82,79.82,14398.0,75.6659,75.6848,75.345,75.345,14398.0
2020-06-17 14:00:00,79.82,79.91,79.65,79.91,12691.0,75.345,75.4299,75.1845,75.4299,12691.0
2020-06-17 14:10:00,79.93,80.04,79.75,79.76,9954.0,75.4488,75.5526,75.2789,75.2883,9954.0
2020-06-17 14:20:00,79.79,79.89,79.79,79.86,9493.0,75.3167,75.411,75.3167,75.3827,9493.0
2020-06-17 14:30:00,79.85,79.96,79.74,79.94,14660.0,75.3733,75.4771,75.2695,75.4582,14660.0
2020-06-17 14:40:00,79.98,80.3,79.98,80.16,15688.0,75.496,75.7981,75.496,75.6659,15688.0
2020-06-17 14:50:00,80.12,80.16,79.84,79.85,15095.0,75.6282,75.6659,75.3639,75.3733,15095.0
2020-06-17 15:00:00,79.79,79.79,79.53,79.58,7693.0,75.3167,75.3167,75.0712,75.1184,7693.0
2020-06-17 15:10:00,79.55,79.74,79.47,79.59,13278.0,75.0901,75.2695,75.0146,75.1279,13278.0
2020-06-17 15:20:00,79.58,79.62,79.16,79.27,10733.0,75.1184,75.1562,74.722,74.8258,10733.0
2020-06-17 15:30:00,79.28,79.38,79.1,79.3,15343.0,74.8352,74.9296,74.6653,74.8541,15343.0
2020-06-17 15:40:00,79.31,79.31,79.02,79.11,36909.0,74.8636,74.8636,74.5898,74.6748,36909.0
2020-06-17 15:50:00,79.12,79.38,79.11,79.14,51080.0,74.6842,74.9296,74.6748,74.7031,51080.0
2020-06-18 09:30:00,78.25,78.6,77.54,78.16,48015.0,73.863,74.1934,73.1928,73.778,48015.0
2020-06-18 09:40:00,78.16,78.47,77.97,78.3,14957.0,73.778,74.0707,73.5987,73.9102,14957.0
2020-06-18 09:50:00,78.3,78.45,77.88,78.45,18584.0,73.9102,74.0518,73.5137,74.0518,18584.0
2020-06-18 10:00:00,78.4,78.41,77.99,78.29,33305.0,74.0046,74.014,73.6176,73.9008,33305.0
2020-06-18 10:10:00,78.3,78.3,78.11,78.2,14668.0,73.9102,73.9102,73.7308,73.8158,14668.0
2020-06-18 10:20:00,78.23,78.24,77.77,78.14,16612.0,73.8441,73.8536,73.4099,73.7592,16612.0
2020-06-18 10:30:00,78.16,78.61,77.86,78.58,30383.0,73.778,74.2028,73.4949,74.1745,30383.0
2020-06-18 10:40:00,78.62,78.87,78.55,78.69,14911.0,74.2123,74.4482,74.1462,74.2783,14911.0
2020-06-18 10:50:00,78.61,78.92,78.47,78.92,4220.0,74.2028,74.4954,74.0707,74.4954,4220.0
2020-06-18 11:00:00,78.83,78.84,78.55,78.55,5477.0,74.4105,74.4199,74.1462,74.1462,5477.0
2020-06-18 11:10:00,78.62,78.79,78.6,78.66,3934.0,74.2123,74.3727,74.1934,74.25,3934.0
2020-06-18 11:20:00,78.57,78.66,78.34,78.56,7618.0,74.1651,74.25,73.9479,74.1556,7618.0
2020-06-18 11:30:00,78.72,78.78,78.52,78.58,14945.0,74.3066,74.3633,74.1179,74.1745,14945.0
2020-06-18 11:40:00,78.53,78.71,78.51,78.61,9510.0,74.1273,74.2972,74.1084,74.2028,9510.0
2020-06-18 11:50:00,78.6,78.61,78.43,78.61,11627.0,74.1934,74.2028,74.0329,74.2028,11627.0
2020-06-18 12:00:00,78.65,78.72,78.45,78.53,5069.0,74.2406,74.3066,74.0518,74.1273,5069.0
2020-06-18 12:10:00,78.54,78.72,78.5,78.58,6381.0,74.1367,74.3066,74.099,74.1745,6381.0
2020-06-18 12:20:00,78.59,78.87,78.58,78.84,7422.0,74.1839,74.4482,74.1745,74.4199,7422.0
2020-06-18 12:30:00,78.82,78.84,78.58,78.66,6669.0,74.401,74.4199,74.1745,74.25,6669.0
2020-06-18 12:40:00,78.65,78.87,78.65,78.82,5621.0,74.2406,74.4482,74.2406,74.401,5621.0
2020-06-18 12:50:00,78.82,78.98,78.79,78.96,3010.0,74.401,74.5521,74.3727,74.5332,3010.0
2020-06-18 13:00:00,78.97,78.97,78.84,78.95,4030.0,74.5426,74.5426,74.4199,74.5237,4030.0
2020-06-18 13:10:00,78.99,79.13,78.98,79.1,4495.0,74.5615,74.6937,74.5521,74.6653,4495.0
2020-06-18 13:20:00,79.09,79.1,78.88,78.99,3000.0,74.6559,74.6653,74.4577,74.5615,3000.0
2020-06-18 13:30:00,78.98,79.24,78.98,79.24,8278.0,74.5521,74.7975,74.5521,74.7975,8278.0
2020-06-18 13:40:00,79.22,79.32,79.18,79.3,9966.0,74.7786,74.873,74.7409,74.8541,9966.0
2020-06-18 13:50:00,79.35,79.43,79.27,79.41,4636.0,74.9013,74.9768,74.8258,74.958,4636.0
2020-06-18 14:00:00,79.42,79.45,79.09,79.26,12761.0,74.9674,74.9957,74.6559,74.8164,12761.0
2020-06-18 14:10:00,79.26,79.43,79.24,79.39,14348.0,74.8164,74.9768,74.7975,74.9391,14348.0
2020-06-18 14:20:00,79.35,79.54,79.35,79.48,10891.0,74.9013,75.0807,74.9013,75.024,10891.0
2020-06-18 14:30:00,79.49,79.55,79.24,79.33,12406.0,75.0335,75.0901,74.7975,74.8824,12406.0
2020-06-18 14:40:00,79.33,79.33,78.94,78.95,14580.0,74.8824,74.8824,74.5143,74.5237,14580.0
2020-06-18 14:50:00,78.97,79.1,78.9,78.9,12609.0,74.5426,74.6653,74.4766,74.4766,12609.0
2020-06-18 15:00:00,78.85,78.88,78.7,78.79,20794.0,74.4294,74.4577,74.2878,74.3727,20794.0
2020-06-18 15:10:00,78.77,78.77,78.45,78.69,25620.0,74.3538,74.3538,74.0518,74.2783,25620.0
2020-06-18 15:20:00,78.69,78.93,78.67,78.9,15183.0,74.2783,74.5049,74.2594,74.4766,15183.0
2020-06-18 15:30:00,78.92,79.12,78.79,79.05,25700.0,74.4954,74.6842,74.3727,74.6181,25700.0
2020-06-18 15:40:00,79.03,79.03,78.72,78.83,19636.0,74.5993,74.5993,74.3066,74.4105,19636.0
2020-06-18 15:50:00,78.85,78.91,78.55,78.79,78273.0,74.4294,74.486,74.1462,74.3727,78273.0
2020-06-19 09:30:00,80.22,80.76,79.92,80.76,125330.0,75.7225,76.2323,75.4394,76.2323,125330.0
2020-06-19 09:40:00,80.9,80.98,80.25,80.36,23084.0,76.3644,76.4399,75.7509,75.8547,23084.0
2020-06-19 09:50:00,80.29,80.34,79.82,79.97,19697.0,75.7886,75.8358,75.345,75.4866,19697.0
2020-06-19 10:00:00,79.94,80.07,79.61,79.62,14771.0,75.4582,75.581,75.1467,75.1562,14771.0
2020-06-19 10:10:00,79.58,79.74,79.26,79.73,21856.0,75.1184,75.2695,74.8164,75.26,21856.0
2020-06-19 10:20:00,79.76,79.81,79.59,79.72,9783.0,75.2883,75.3355,75.1279,75.2506,9783.0
2020-06-19 10:30:00,79.72,79.77,79.46,79.63,13509.0,75.2506,75.2978,75.0052,75.1656,13509.0
2020-06-19 10:40:00,79.63,80.03,79.52,79.99,16510.0,75.1656,75.5432,75.0618,75.5054,16510.0
2020-06-19 10:50:00,80.02,80.03,79.54,79.59,7748.0,75.5338,75.5432,75.0807,75.1279,7748.0
2020-06-19 11:00:00,79.45,79.66,79.45,79.65,6161.0,74.9957,75.1939,74.9957,75.1845,6161.0
2020-06-19 11:10:00,79.65,79.82,79.39,79.39,6259.0,75.1845,75.345,74.9391,74.9391,6259.0
2020-06-19 11:20:00,79.39,79.56,79.3,79.42,6083.0,74.9391,75.0996,74.8541,74.9674,6083.0
2020-06-19 11:30:00,79.44,79.59,79.4,79.56,14118.0,74.9863,75.1279,74.9485,75.0996,14118.0
2020-06-19 11:40:00,79.59,79.62,79.31,79.48,6751.0,75.1279,75.1562,74.8636,75.024,6751.0
2020-06-19 11:50:00,79.41,79.49,79.26,79.26,6033.0,74.958,75.0335,74.8164,74.8164,6033.0
2020-06-19 12:00:00,79.26,79.29,79.05,79.11,11095.0,74.8164,74.8447,74.6181,74.6748,11095.0
2020-06-19 12:10:00,79.13,79.28,78.19,78.19,14450.0,74.6937,74.8352,73.8064,73.8064,14450.0
2020-06-19 12:20:00,78.13,78.45,78.09,78.45,26036.0,73.7497,74.0518,73.712,74.0518,26036.0
2020-06-19 12:30:00,78.51,78.76,78.47,78.57,14491.0,74.1084,74.3444,74.0707,74.1651,14491.0
2020-06-19 12:40:00,78.52,78.77,78.38,78.77,11459.0,74.1179,74.3538,73.9857,74.3538,11459.0
2020-06-19 12:50:00,78.76,78.8,78.54,78.74,10710.0,74.3444,74.3822,74.1367,74.3255,10710.0
2020-06-19 13:00:00,78.75,78.79,78.52,78.52,10834.0,74.335,74.3727,74.1179,74.1179,10834.0
2020-06-19 13:10:00,78.55,78.64,78.39,78.48,9656.0,74.1462,74.2311,73.9951,74.0801,9656.0
2020-06-19 13:20:00,78.45,78.45,78.03,78.05,21833.0,74.0518,74.0518,73.6553,73.6742,21833.0
2020-06-19 13:30:00,78.07,78.23,77.87,78.19,15620.0,73.6931,73.8441,73.5043,73.8064,15620.0
2020-06-19 13:40:00,78.14,78.39,77.97,78.16,10444.0,73.7592,73.9951,73.5987,73.778,10444.0
2020-06-19 13:50:00,78.19,78.23,77.9,77.9,4968.0,73.8064,73.8441,73.5326,73.5326,4968.0
2020-06-19 14:00:00,77.95,78.07,77.73,77.9,9917.0,73.5798,73.6931,73.3721,73.5326,9917.0
2020-06-19 14:10:00,77.82,77.92,77.63,77.7,13584.0,73.4571,73.5515,73.2778,73.3438,13584.0
2020-06-19 14:20:00,77.67,77.96,77.66,77.87,11629.0,73.3155,73.5893,73.3061,73.5043,11629.0
2020-06-19 14:30:00,77.84,78.03,77.75,77.97,21675.0,73.476,73.6553,73.391,73.5987,21675.0
2020-06-19 14:40:00,77.93,78.15,77.93,78.06,11391.0,73.5609,73.7686,73.5609,73.6836,11391.0
2020-06-19 14:50:00,78.05,78.31,77.99,78.24,9198.0,73.6742,73.9196,73.6176,73.8536,9198.0
2020-06-19 15:00:00,78.22,78.38,78.18,78.3,9237.0,73.8347,73.9857,73.7969,73.9102,9237.0
2020-06-19 15:10:00,78.26,78.65,78.2,78.62,10110.0,73.8724,74.2406,73.8158,74.2123,10110.0
2020-06-19 15:20:00,78.62,78.72,78.54,78.57,9512.0,74.2123,74.3066,74.1367,74.1651,9512.0
2020-06-19 15:30:00,78.54,78.62,78.42,78.5,16906.0,74.1367,74.2123,74.0235,74.099,16906.0
2020-06-19 15:40:00,78.5,78.79,78.43,78.51,31913.0,74.099,74.3727,74.0329,74.1084,31913.0
2020-06-19 15:50:00,78.57,78.68,78.33,78.35,63099.0,74.1651,74.2689,73.9385,73.9574,63099.0
2020-06-22 09:30:00,75.9,76.04,74.77,75.32,82286.0,71.6447,71.7769,70.5781,71.0973,82286.0
2020-06-22 09:40:00,75.33,76.34,75.07,76.25,23190.0,71.1067,72.0601,70.8613,71.9751,23190.0
2020-06-22 09:50:00,76.24,76.93,76.24,76.25,31104.0,71.9657,72.617,71.9657,71.9751,31104.0
2020-06-22 10:00:00,76.19,76.38,75.71,75.85,13409.0,71.9185,72.0978,71.4654,71.5975,13409.0
2020-06-22 10:10:00,75.7,75.93,75.62,75.72,14233.0,71.456,71.6731,71.3804,71.4748,14233.0
2020-06-22 10:20:00,75.73,76.07,75.7,75.92,13877.0,71.4843,71.8052,71.456,71.6636,13877.0
2020-06-22 10:30:00,75.81,75.81,75.38,75.51,15820.0,71.5598,71.5598,71.1539,71.2766,15820.0
2020-06-22 10:40:00,75.54,75.63,75.48,75.5,9252.0,71.3049,71.3899,71.2483,71.2672,9252.0
2020-06-22 10:50:00,75.5,75.5,75.08,75.08,15583.0,71.2672,71.2672,70.8707,70.8707,15583.0
2020-06-22 11:00:00,75.06,75.07,74.66,74.87,52451.0,70.8518,70.8613,70.4743,70.6725,52451.0
2020-06-22 11:10:00,74.8,75.13,74.72,75.13,21545.0,70.6064,70.9179,70.5309,70.9179,21545.0
2020-06-22 11:20:00,75.12,75.49,75.07,75.48,13939.0,70.9085,71.2577,70.8613,71.2483,13939.0
2020-06-22 11:30:00,75.53,75.83,75.37,75.77,18403.0,71.2955,71.5787,71.1445,71.522,18403.0
2020-06-22 11:40:00,75.77,75.8,75.45,75.55,10243.0,71.522,71.5504,71.22,71.3144,10243.0
2020-06-22 11:50:00,75.53,75.59,75.19,75.51,10639.0,71.2955,71.3521,70.9746,71.2766,10639.0
2020-06-22 12:00:00,75.52,75.83,75.5,75.5,9360.0,71.286,71.5787,71.2672,71.2672,9360.0
2020-06-22 12:10:00,75.47,76.01,75.47,75.96,10216.0,71.2389,71.7486,71.2389,71.7014,10216.0
2020-06-22 12:20:00,76.01,76.03,75.77,75.86,5631.0,71.7486,71.7675,71.522,71.607,5631.0
2020-06-22 12:30:00,75.89,75.94,75.79,75.86,8876.0,71.6353,71.6825,71.5409,71.607,8876.0
2020-06-22 12:40:00,75.84,76.21,75.84,76.14,13568.0,71.5881,71.9374,71.5881,71.8713,13568.0
2020-06-22 12:50:00,76.13,76.23,76.06,76.12,6162.0,71.8618,71.9562,71.7958,71.8524,6162.0
2020-06-22 13:00:00,76.09,76.26,76.06,76.22,6446.0,71.8241,71.9846,71.7958,71.9468,6446.0
2020-06-22 13:10:00,76.25,76.32,75.87,75.87,9200.0,71.9751,72.0412,71.6164,71.6164,9200.0
2020-06-22 13:20:00,75.94,76.08,75.85,75.92,7589.0,71.6825,71.8147,71.5975,71.6636,7589.0
2020-06-22 13:30:00,75.96,76.15,75.78,75.86,8853.0,71.7014,71.8807,71.5315,71.607,8853.0
2020-06-22 13:40:00,75.86,76.09,75.83,76.08,4597.0,71.607,71.8241,71.5787,71.8147,4597.0
2020-06-22 13:50:00,76.06,76.12,75.87,75.94,6577.0,71.7958,71.8524,71.6164,71.6825,6577.0
2020-06-22 14:00:00,75.91,75.93,75.7,75.86,7059.0,71.6542,71.6731,71.456,71.607,7059.0
2020-06-22 14:10:00,75.86,75.86,75.44,75.54,6953.0,71.607,71.607,71.2105,71.3049,6953.0
2020-06-22 14:20:00,75.52,75.89,75.5,75.85,21470.0,71.286,71.6353,71.2672,71.5975,21470.0
2020-06-22 14:30:00,75.87,76.01,75.75,75.91,7902.0,71.6164,71.7486,71.5032,71.6542,7902.0
2020-06-22 14:40:00,75.9,75.94,75.86,75.88,5859.0,71.6447,71.6825,71.607,71.6259,5859.0
2020-06-22 14:50:00,75.87,76.02,75.79,75.96,8156.0,71.6164,71.758,71.5409,71.7014,8156.0
2020-06-22 15:00:00,75.96,76.1,75.86,75.89,20621.0,71.7014,71.8335,71.607,71.6353,20621.0
2020-06-22 15:10:00,75.91,75.93,75.53,75.54,12056.0,71.6542,71.6731,71.2955,71.3049,12056.0
2020-06-22 15:20:00,75.55,75.64,75.26,75.32,12936.0,71.3144,71.3993,71.0406,71.0973,12936.0
2020-06-22 15:30:00,75.34,75.45,75.28,75.45,16899.0,71.1161,71.22,71.0595,71.22,16899.0
2020-06-22 15:40:00,75.47,75.71,75.41,75.56,31563.0,71.2389,71.4654,71.1822,71.3238,31563.0
2020-06-22 15:50:00,75.58,75.84,75.57,75.79,66611.0,71.3427,71.5881,71.3332,71.5409,66611.0
2020-06-23 09:30:00,76.84,77.09,76.45,76.66,29673.0,72.532,72.768,72.1639,72.3621,29673.0
2020-06-23 09:40:00,76.76,77.12,76.45,76.61,14321.0,72.4565,72.7963,72.1639,72.3149,14321.0
2020-06-23 09:50:00,76.5,76.5,76.09,76.21,9405.0,72.2111,72.2111,71.8241,71.9374,9405.0
2020-06-23 10:00:00,76.23,76.49,76.1,76.41,13812.0,71.9562,72.2017,71.8335,72.1262,13812.0
2020-06-23 10:10:00,76.36,77.19,76.26,77.19,19589.0,72.079,72.8624,71.9846,72.8624,19589.0
2020-06-23 10:20:00,77.15,77.21,76.88,77.14,7577.0,72.8247,72.8813,72.5698,72.8152,7577.0
2020-06-23 10:30:00,77.14,77.14,76.88,77.01,9600.0,72.8152,72.8152,72.5698,72.6925,9600.0
2020-06-23 10:40:00,76.98,76.98,76.37,76.6,9843.0,72.6642,72.6642,72.0884,72.3055,9843.0
2020-06-23 10:50:00,76.62,76.74,76.58,76.6,9987.0,72.3244,72.4377,72.2866,72.3055,9987.0
2020-06-23 11:00:00,76.52,76.77,76.43,76.73,6624.0,72.23,72.466,72.145,72.4282,6624.0
2020-06-23 11:10:00,76.71,76.75,76.58,76.68,11425.0,72.4093,72.4471,72.2866,72.381,11425.0
2020-06-23 11:20:00,76.69,76.97,76.68,76.91,7672.0,72.3905,72.6548,72.381,72.5981,7672.0
2020-06-23 11:30:00,76.84,76.89,76.7,76.78,4892.0,72.532,72.5792,72.3999,72.4754,4892.0
2020-06-23 11:40:00,76.79,76.85,76.76,76.79,5017.0,72.4848,72.5415,72.4565,72.4848,5017.0
2020-06-23 11:50:00,76.78,76.92,76.64,76.92,7302.0,72.4754,72.6076,72.3433,72.6076,7302.0
2020-06-23 12:00:00,76.89,77.19,76.88,77.04,6682.0,72.5792,72.8624,72.5698,72.7208,6682.0
2020-06-23 12:10:00,77.05,77.07,76.83,76.94,5576.0,72.7303,72.7491,72.5226,72.6264,5576.0
2020-06-23 12:20:00,76.96,77.09,76.89,76.99,5346.0,72.6453,72.768,72.5792,72.6736,5346.0
2020-06-23 12:30:00,77.03,77.03,76.8,76.8,6778.0,72.7114,72.7114,72.4943,72.4943,6778.0
2020-06-23 12:40:00,76.78,76.78,76.64,76.7,5330.0,72.4754,72.4754,72.3433,72.3999,5330.0
2020-06-23 12:50:00,76.69,76.77,76.62,76.62,6667.0,72.3905,72.466,72.3244,72.3244,6667.0
2020-06-23 13:00:00,76.61,76.88,76.61,76.76,7022.0,72.3149,72.5698,72.3149,72.4565,7022.0
2020-06-23 13:10:00,76.71,76.83,76.69,76.8,4000.0,72.4093,72.5226,72.3905,72.4943,4000.0
2020-06-23 13:20:00,76.81,76.99,76.78,76.85,8247.0,72.5037,72.6736,72.4754,72.5415,8247.0
2020-06-23 13:30:00,76.8,76.95,76.78,76.87,7689.0,72.4943,72.6359,72.4754,72.5604,7689.0
2020-06-23 13:40:00,76.86,76.86,76.67,76.74,5941.0,72.5509,72.5509,72.3716,72.4377,5941.0
2020-06-23 13:50:00,76.76,76.83,76.65,76.68,8678.0,72.4565,72.5226,72.3527,72.381,8678.0
2020-06-23 14:00:00,76.66,76.66,76.39,76.49,7414.0,72.3621,72.3621,72.1073,72.2017,7414.0
2020-06-23 14:10:00,76.48,76.49,76.31,76.39,7885.0,72.1922,72.2017,72.0318,72.1073,7885.0
2020-06-23 14:20:00,76.43,76.53,76.37,76.38,8731.0,72.145,72.2394,72.0884,72.0978,8731.0
2020-06-23 14:30:00,76.4,76.52,76.35,76.52,8126.0,72.1167,72.23,72.0695,72.23,8126.0
2020-06-23 14:40:00,76.51,76.61,76.43,76.47,11463.0,72.2205,72.3149,72.145,72.1828,11463.0
2020-06-23 14:50:00,76.51,76.56,76.44,76.52,6982.0,72.2205,72.2677,72.1545,72.23,6982.0
2020-06-23 15:00:00,76.48,76.57,76.41,76.51,13579.0,72.1922,72.2772,72.1262,72.2205,13579.0
2020-06-23 15:10:00,76.53,76.68,76.49,76.62,10053.0,72.2394,72.381,72.2017,72.3244,10053.0
2020-06-23 15:20:00,76.6,76.61,76.43,76.47,13354.0,72.3055,72.3149,72.145,72.1828,13354.0
2020-06-23 15:30:00,76.49,76.72,76.48,76.69,21611.0,72.2017,72.4188,72.1922,72.3905,21611.0
2020-06-23 15:40:00,76.69,76.69,76.34,76.38,36158.0,72.3905,72.3905,72.0601,72.0978,36158.0
2020-06-23 15:50:00,76.37,76.37,76.01,76.12,78119.0,72.0884,72.0884,71.7486,71.8524,78119.0
2020-06-24 09:30:00,75.41,75.42,74.58,74.96,41675.0,71.1822,71.1917,70.3987,70.7574,41675.0
2020-06-24 09:40:00,74.9,75.06,74.39,74.43,13149.0,70.7008,70.8518,70.2194,70.2572,13149.0
2020-06-24 09:50:00,74.43,74.49,74.01,74.04,18842.0,70.2572,70.3138,69.8607,69.889,18842.0
2020-06-24 10:00:00,74.08,74.2,73.92,74.03,20635.0,69.9268,70.0401,69.7758,69.8796,20635.0
2020-06-24 10:10:00,74.05,74.29,73.83,74.08,16128.0,69.8985,70.125,69.6908,69.9268,16128.0
2020-06-24 10:20:00,74.14,74.76,74.14,74.71,11282.0,69.9834,70.5687,69.9834,70.5215,11282.0
2020-06-24 10:30:00,74.65,74.75,74.11,74.15,9845.0,70.4648,70.5592,69.9551,69.9929,9845.0
2020-06-24 10:40:00,74.18,74.35,74.17,74.3,4838.0,70.0212,70.1816,70.0117,70.1344,4838.0
2020-06-24 10:50:00,74.39,74.39,74.09,74.11,9340.0,70.2194,70.2194,69.9362,69.9551,9340.0
2020-06-24 11:00:00,74.05,74.23,73.9,73.93,15024.0,69.8985,70.0684,69.7569,69.7852,15024.0
2020-06-24 11:10:00,73.88,73.88,73.55,73.58,13489.0,69.738,69.738,69.4265,69.4548,13489.0
2020-06-24 11:20:00,73.57,73.59,73.36,73.36,15053.0,69.4454,69.4643,69.2471,69.2471,15053.0
2020-06-24 11:30:00,73.35,73.42,72.85,72.9,26397.0,69.2377,69.3038,68.7657,68.8129,26397.0
2020-06-24 11:40:00,72.87,72.89,72.48,72.48,16857.0,68.7846,68.8035,68.4165,68.4165,16857.0
2020-06-24 11:50:00,72.47,72.84,72.39,72.8,19573.0,68.407,68.7563,68.3315,68.7185,19573.0
2020-06-24 12:00:00,72.86,73.05,72.72,72.74,11735.0,68.7752,68.9545,68.643,68.6619,11735.0
2020-06-24 12:10:00,72.74,73.0,72.66,72.97,8260.0,68.6619,68.9073,68.5864,68.879,8260.0
2020-06-24 12:20:00,72.97,73.0,72.73,72.86,12632.0,68.879,68.9073,68.6525,68.7752,12632.0
2020-06-24 12:30:00,72.87,72.96,72.77,72.85,7973.0,68.7846,68.8696,68.6902,68.7657,7973.0
2020-06-24 12:40:00,72.82,73.41,72.82,73.27,6639.0,68.7374,69.2943,68.7374,69.1622,6639.0
2020-06-24 12:50:00,73.31,73.67,73.18,73.67,9974.0,69.2,69.5398,69.0772,69.5398,9974.0
2020-06-24 13:00:00,73.64,73.65,73.45,73.51,6369.0,69.5114,69.5209,69.3321,69.3887,6369.0
2020-06-24 13:10:00,73.54,73.78,73.45,73.62,13603.0,69.4171,69.6436,69.3321,69.4926,13603.0
2020-06-24 13:20:00,73.61,73.61,73.3,73.4,8445.0,69.4831,69.4831,69.1905,69.2849,8445.0
2020-06-24 13:30:00,73.39,73.4,73.17,73.26,12002.0,69.2755,69.2849,69.0678,69.1528,12002.0
2020-06-24 13:40:00,73.29,73.62,73.29,73.38,19213.0,69.1811,69.4926,69.1811,69.266,19213.0
2020-06-24 13:50:00,73.37,73.48,73.34,73.48,13893.0,69.2566,69.3604,69.2283,69.3604,13893.0
2020-06-24 14:00:00,73.54,73.55,73.2,73.5,7216.0,69.4171,69.4265,69.0961,69.3793,7216.0
2020-06-24 14:10:00,73.47,73.58,73.37,73.47,6450.0,69.351,69.4548,69.2566,69.351,6450.0
2020-06-24 14:20:00,73.47,73.64,73.4,73.64,8749.0,69.351,69.5114,69.2849,69.5114,8749.0
2020-06-24 14:30:00,73.62,73.7,73.55,73.61,9257.0,69.4926,69.5681,69.4265,69.4831,9257.0
2020-06-24 14:40:00,73.61,73.64,73.36,73.63,10445.0,69.4831,69.5114,69.2471,69.502,10445.0
2020-06-24 14:50:00,73.64,73.64,73.33,73.36,11959.0,69.5114,69.5114,69.2188,69.2471,11959.0
2020-06-24 15:00:00,73.37,73.67,73.37,73.5,9618.0,69.2566,69.5398,69.2566,69.3793,9618.0
2020-06-24 15:10:00,73.52,74.01,73.33,73.97,19308.0,69.3982,69.8607,69.2188,69.8229,19308.0
2020-06-24 15:20:00,73.93,73.95,73.62,73.71,17902.0,69.7852,69.8041,69.4926,69.5775,17902.0
2020-06-24 15:30:00,73.72,73.81,73.47,73.53,23595.0,69.587,69.6719,69.351,69.4076,23595.0
2020-06-24 15:40:00,73.5,73.92,73.5,73.72,27659.0,69.3793,69.7758,69.3793,69.587,27659.0
2020-06-24 15:50:00,73.68,73.68,73.25,73.31,71872.0,69.5492,69.5492,69.1433,69.2,71872.0
2020-06-25 09:30:00,73.26,73.28,72.6,73.16,26552.0,69.1528,69.1716,68.5298,69.0584,26552.0
2020-06-25 09:40:00,73.0,73.4,72.59,73.28,35632.0,68.9073,69.2849,68.5203,69.1716,35632.0
2020-06-25 09:50:00,73.31,73.65,73.11,73.48,7552.0,69.2,69.5209,69.0112,69.3604,7552.0
2020-06-25 10:00:00,73.59,74.01,73.34,73.72,11878.0,69.4643,69.8607,69.2283,69.587,11878.0
2020-06-25 10:10:00,73.72,73.95,73.69,73.74,6805.0,69.587,69.8041,69.5586,69.6058,6805.0
2020-06-25 10:20:00,73.79,74.23,73.79,74.14,3090.0,69.653,70.0684,69.653,69.9834,3090.0
2020-06-25 10:30:00,74.05,74.15,73.55,73.56,8819.0,69.8985,69.9929,69.4265,69.4359,8819.0
2020-06-25 10:40:00,73.51,73.67,73.37,73.45,6208.0,69.3887,69.5398,69.2566,69.3321,6208.0
2020-06-25 10:50:00,73.36,73.41,73.07,73.25,12373.0,69.2471,69.2943,68.9734,69.1433,12373.0
2020-06-25 11:00:00,73.18,73.26,73.08,73.09,2799.0,69.0772,69.1528,68.9828,68.9923,2799.0
2020-06-25 11:10:00,73.13,73.71,73.09,73.7,3855.0,69.03,69.5775,68.9923,69.5681,3855.0
2020-06-25 11:20:00,73.54,73.54,73.08,73.09,8042.0,69.4171,69.4171,68.9828,68.9923,8042.0
2020-06-25 11:30:00,73.15,73.18,72.82,72.86,6068.0,69.0489,69.0772,68.7374,68.7752,6068.0
2020-06-25 11:40:00,72.84,73.09,72.76,73.07,3225.0,68.7563,68.9923,68.6808,68.9734,3225.0
2020-06-25 11:50:00,73.11,73.24,73.07,73.19,2441.0,69.0112,69.1339,68.9734,69.0867,2441.0
2020-06-25 12:00:00,73.3,73.4,73.26,73.26,3525.0,69.1905,69.2849,69.1528,69.1528,3525.0
2020-06-25 12:10:00,73.24,73.39,73.19,73.31,2668.0,69.1339,69.2755,69.0867,69.2,2668.0
2020-06-25 12:20:00,73.34,73.47,73.34,73.46,3876.0,69.2283,69.351,69.2283,69.3415,3876.0
2020-06-25 12:30:00,73.48,73.62,73.43,73.62,3648.0,69.3604,69.4926,69.3132,69.4926,3648.0
2020-06-25 12:40:00,73.65,73.77,73.65,73.68,3214.0,69.5209,69.6342,69.5209,69.5492,3214.0
2020-06-25 12:50:00,73.65,73.76,73.6,73.6,5168.0,69.5209,69.6247,69.4737,69.4737,5168.0
2020-06-25 13:00:00,73.6,73.65,73.56,73.59,3823.0,69.4737,69.5209,69.4359,69.4643,3823.0
2020-06-25 13:10:00,73.6,73.67,73.54,73.64,6302.0,69.4737,69.5398,69.4171,69.5114,6302.0
2020-06-25 13:20:00,73.63,73.67,73.35,73.43,9713.0,69.502,69.5398,69.2377,69.3132,9713.0
2020-06-25 13:30:00,73.42,73.45,73.23,73.35,14186.0,69.3038,69.3321,69.1244,69.2377,14186.0
2020-06-25 13:40:00,73.33,73.33,73.19,73.23,8516.0,69.2188,69.2188,69.0867,69.1244,8516.0
2020-06-25 13:50:00,73.23,73.25,73.12,73.17,4887.0,69.1244,69.1433,69.0206,69.0678,4887.0
2020-06-25 14:00:00,73.22,73.22,72.98,73.12,12663.0,69.115,69.115,68.8885,69.0206,12663.0
2020-06-25 14:10:00,73.1,73.44,73.09,73.38,18038.0,69.0017,69.3227,68.9923,69.266,18038.0
2020-06-25 14:20:00,73.37,73.37,72.99,73.13,8033.0,69.2566,69.2566,68.8979,69.03,8033.0
2020-06-25 14:30:00,73.1,73.18,73.01,73.18,5135.0,69.0017,69.0772,68.9168,69.0772,5135.0
2020-06-25 14:40:00,73.15,73.23,73.1,73.14,10825.0,69.0489,69.1244,69.0017,69.0395,10825.0
2020-06-25 14:50:00,73.17,73.26,73.11,73.18,7747.0,69.0678,69.1528,69.0112,69.0772,7747.0
2020-06-25 15:00:00,73.07,73.61,73.06,73.61,10771.0,68.9734,69.4831,68.964,69.4831,10771.0
2020-06-25 15:10:00,73.58,73.58,73.2,73.34,34696.0,69.4548,69.4548,69.0961,69.2283,34696.0
2020-06-25 15:20:00,73.34,73.56,73.28,73.48,23432.0,69.2283,69.4359,69.1716,69.3604,23432.0
2020-06-25 15:30:00,73.45,73.81,73.38,73.43,30142.0,69.3321,69.6719,69.266,69.3132,30142.0
2020-06-25 15:40:00,73.45,73.58,73.38,73.42,25757.0,69.3321,69.4548,69.266,69.3038,25757.0
2020-06-25 15:50:00,73.43,74.0,73.42,73.92,72111.0,69.3132,69.8513,69.3038,69.7758,72111.0
2020-06-26 09:30:00,74.93,75.83,74.4,75.64,44002.0,70.7291,71.5787,70.2288,71.3993,44002.0
2020-06-26 09:40:00,75.46,75.62,75.27,75.36,50960.0,71.2294,71.3804,71.0501,71.135,50960.0
2020-06-26 09:50:00,75.38,75.75,75.17,75.72,37030.0,71.1539,71.5032,70.9557,71.4748,37030.0
2020-06-26 10:00:00,75.69,75.7,75.14,75.14,14442.0,71.4465,71.456,70.9274,70.9274,14442.0
2020-06-26 10:10:00,75.09,75.1,74.45,74.48,14038.0,70.8802,70.8896,70.276,70.3044,14038.0
2020-06-26 10:20:00,74.47,74.47,73.91,74.11,17919.0,70.2949,70.2949,69.7663,69.9551,17919.0
2020-06-26 10:30:00,74.07,74.2,73.86,73.87,8803.0,69.9173,70.0401,69.7191,69.7286,8803.0
2020-06-26 10:40:00,73.83,74.16,73.59,73.59,12667.0,69.6908,70.0023,69.4643,69.4643,12667.0
2020-06-26 10:50:00,73.63,73.81,73.3,73.47,18482.0,69.502,69.6719,69.1905,69.351,18482.0
2020-06-26 11:00:00,73.47,73.82,73.42,73.63,18286.0,69.351,69.6814,69.3038,69.502,18286.0
2020-06-26 11:10:00,73.64,73.64,73.41,73.44,12236.0,69.5114,69.5114,69.2943,69.3227,12236.0
2020-06-26 11:20:00,73.45,73.57,73.35,73.37,13136.0,69.3321,69.4454,69.2377,69.2566,13136.0
2020-06-26 11:30:00,73.4,73.5,73.24,73.46,19670.0,69.2849,69.3793,69.1339,69.3415,19670.0
2020-06-26 11:40:00,73.46,73.51,73.2,73.51,10409.0,69.3415,69.3887,69.0961,69.3887,10409.0
2020-06-26 11:50:00,73.51,73.84,73.51,73.82,9417.0,69.3887,69.7002,69.3887,69.6814,9417.0
2020-06-26 12:00:00,73.82,73.89,73.66,73.81,20625.0,69.6814,69.7474,69.5303,69.6719,20625.0
2020-06-26 12:10:00,73.79,73.85,73.64,73.65,16933.0,69.653,69.7097,69.5114,69.5209,16933.0
2020-06-26 12:20:00,73.64,73.98,73.55,73.95,11206.0,69.5114,69.8324,69.4265,69.8041,11206.0
2020-06-26 12:30:00,73.95,74.01,73.78,73.95,21914.0,69.8041,69.8607,69.6436,69.8041,21914.0
2020-06-26 12:40:00,73.95,74.06,73.9,73.98,15707.0,69.8041,69.9079,69.7569,69.8324,15707.0
2020-06-26 12:50:00,73.98,74.18,73.95,74.14,13599.0,69.8324,70.0212,69.8041,69.9834,13599.0
2020-06-26 13:00:00,74.09,74.38,74.09,74.34,8323.0,69.9362,70.21,69.9362,70.1722,8323.0
2020-06-26 13:10:00,74.31,74.34,74.24,74.24,14384.0,70.1439,70.1722,70.0778,70.0778,14384.0
2020-06-26 13:20:00,74.28,74.28,74.04,74.06,7110.0,70.1156,70.1156,69.889,69.9079,7110.0
2020-06-26 13:30:00,74.05,74.15,73.99,74.08,8254.0,69.8985,69.9929,69.8418,69.9268,8254.0
2020-06-26 13:40:00,74.04,74.05,73.89,73.92,7421.0,69.889,69.8985,69.7474,69.7758,7421.0
2020-06-26 13:50:00,73.95,73.99,73.87,73.89,11779.0,69.8041,69.8418,69.7286,69.7474,11779.0
2020-06-26 14:00:00,73.88,73.96,73.78,73.95,12781.0,69.738,69.8135,69.6436,69.8041,12781.0
2020-06-26 14:10:00,73.99,74.13,73.83,73.83,19606.0,69.8418,69.974,69.6908,69.6908,19606.0
2020-06-26 14:20:00,73.81,73.92,73.76,73.86,18721.0,69.6719,69.7758,69.6247,69.7191,18721.0
2020-06-26 14:30:00,73.86,73.92,73.72,73.79,16814.0,69.7191,69.7758,69.587,69.653,16814.0
2020-06-26 14:40:00,73.75,73.83,73.54,73.77,29396.0,69.6153,69.6908,69.4171,69.6342,29396.0
2020-06-26 14:50:00,73.76,74.02,73.74,73.95,31534.0,69.6247,69.8701,69.6058,69.8041,31534.0
2020-06-26 15:00:00,73.98,74.2,73.85,74.09,37776.0,69.8324,70.0401,69.7097,69.9362,37776.0
2020-06-26 15:10:00,74.09,74.8,74.09,74.53,75670.0,69.9362,70.6064,69.9362,70.3516,75670.0
2020-06-26 15:20:00,74.53,74.66,74.43,74.55,19252.0,70.3516,70.4743,70.2572,70.3704,19252.0
2020-06-26 15:30:00,74.52,74.55,74.26,74.37,26766.0,70.3421,70.3704,70.0967,70.2005,26766.0
2020-06-26 15:40:00,74.38,74.88,74.27,74.63,44367.0,70.21,70.6819,70.1061,70.4459,44367.0
2020-06-26 15:50:00,74.53,74.81,74.4,74.66,120394.0,70.3516,70.6159,70.2288,70.4743,120394.0
2020-06-29 09:30:00,75.93,76.35,75.03,75.09,38275.0,71.6731,72.0695,70.8235,70.8802,38275.0
2020-06-29 09:40:00,75.14,75.43,75.04,75.34,11180.0,70.9274,71.2011,70.833,71.1161,11180.0
2020-06-29 09:50:00,75.34,75.91,75.17,75.61,14989.0,71.1161,71.6542,70.9557,71.371,14989.0
2020-06-29 10:00:00,75.73,75.95,75.69,75.87,19408.0,71.4843,71.6919,71.4465,71.6164,19408.0
2020-06-29 10:10:00,75.88,76.38,75.79,76.34,17654.0,71.6259,72.0978,71.5409,72.0601,17654.0
2020-06-29 10:20:00,76.35,76.5,76.17,76.18,9681.0,72.0695,72.2111,71.8996,71.909,9681.0
2020-06-29 10:30:00,76.24,76.65,76.22,76.65,10777.0,71.9657,72.3527,71.9468,72.3527,10777.0
2020-06-29 10:40:00,76.67,76.67,76.36,76.63,4465.0,72.3716,72.3716,72.079,72.3338,4465.0
2020-06-29 10:50:00,76.63,77.1,76.52,77.1,14446.0,72.3338,72.7775,72.23,72.7775,14446.0
2020-06-29 11:00:00,77.06,77.28,77.01,77.24,27825.0,72.7397,72.9474,72.6925,72.9096,27825.0
2020-06-29 11:10:00,77.25,77.33,76.87,76.88,14206.0,72.9191,72.9946,72.5604,72.5698,14206.0
2020-06-29 11:20:00,76.97,77.23,76.94,77.06,17092.0,72.6548,72.9002,72.6264,72.7397,17092.0
2020-06-29 11:30:00,77.09,77.19,76.73,76.82,9045.0,72.768,72.8624,72.4282,72.5132,9045.0
2020-06-29 11:40:00,76.9,77.1,76.87,77.01,9456.0,72.5887,72.7775,72.5604,72.6925,9456.0
2020-06-29 11:50:00,76.99,77.02,76.69,76.83,9638.0,72.6736,72.702,72.3905,72.5226,9638.0
2020-06-29 12:00:00,76.84,76.96,76.79,76.88,7866.0,72.532,72.6453,72.4848,72.5698,7866.0
2020-06-29 12:10:00,76.9,77.07,76.8,77.07,9739.0,72.5887,72.7491,72.4943,72.7491,9739.0
2020-06-29 12:20:00,77.13,77.29,77.04,77.04,5101.0,72.8058,72.9568,72.7208,72.7208,5101.0
2020-06-29 12:30:00,77.08,77.22,77.04,77.08,4527.0,72.7586,72.8907,72.7208,72.7586,4527.0
2020-06-29 12:40:00,77.12,77.26,77.12,77.24,6400.0,72.7963,72.9285,72.7963,72.9096,6400.0
2020-06-29 12:50:00,77.25,77.37,77.25,77.31,32985.0,72.9191,73.0323,72.9191,72.9757,32985.0
2020-06-29 13:00:00,77.32,77.32,77.06,77.15,9909.0,72.9851,72.9851,72.7397,72.8247,9909.0
2020-06-29 13:10:00,77.17,77.27,76.88,76.9,5106.0,72.8435,72.9379,72.5698,72.5887,5106.0
2020-06-29 13:20:00,76.97,77.16,76.97,77.12,5175.0,72.6548,72.8341,72.6548,72.7963,5175.0
2020-06-29 13:30:00,77.17,77.24,77.09,77.23,16678.0,72.8435,72.9096,72.768,72.9002,16678.0
2020-06-29 13:40:00,77.21,77.21,76.85,76.92,5332.0,72.8813,72.8813,72.5415,72.6076,5332.0
2020-06-29 13:50:00,76.92,76.93,76.68,76.75,5747.0,72.6076,72.617,72.381,72.4471,5747.0
2020-06-29 14:00:00,76.71,76.74,76.51,76.57,12110.0,72.4093,72.4377,72.2205,72.2772,12110.0
2020-06-29 14:10:00,76.59,76.63,76.35,76.36,12167.0,72.2961,72.3338,72.0695,72.079,12167.0
2020-06-29 14:20:00,76.3,76.3,76.02,76.03,12555.0,72.0223,72.0223,71.758,71.7675,12555.0
2020-06-29 14:30:00,76.06,76.09,75.82,76.05,10487.0,71.7958,71.8241,71.5692,71.7863,10487.0
2020-06-29 14:40:00,76.03,76.13,75.83,75.93,11312.0,71.7675,71.8618,71.5787,71.6731,11312.0
2020-06-29 14:50:00,75.94,76.02,75.73,75.73,7577.0,71.6825,71.758,71.4843,71.4843,7577.0
2020-06-29 15:00:00,75.78,75.86,75.55,75.57,10599.0,71.5315,71.607,71.3144,71.3332,10599.0
2020-06-29 15:10:00,75.61,75.84,75.6,75.78,6946.0,71.371,71.5881,71.3616,71.5315,6946.0
2020-06-29 15:20:00,75.79,76.08,75.79,76.04,14360.0,71.5409,71.8147,71.5409,71.7769,14360.0
2020-06-29 15:30:00,76.05,76.2,75.92,75.95,12152.0,71.7863,71.9279,71.6636,71.6919,12152.0
2020-06-29 15:40:00,75.98,75.98,75.7,75.72,12062.0,71.7203,71.7203,71.456,71.4748,12062.0
2020-06-29 15:50:00,75.72,76.39,75.72,76.33,57229.0,71.4748,72.1073,71.4748,72.0506,57229.0
2020-06-30 09:30:00,75.81,76.38,75.68,76.32,23305.0,71.5598,72.0978,71.4371,72.0412,23305.0
2020-06-30 09:40:00,76.3,76.35,75.93,76.17,9868.0,72.0223,72.0695,71.6731,71.8996,9868.0
2020-06-30 09:50:00,76.2,76.48,76.02,76.41,6795.0,71.9279,72.1922,71.758,72.1262,6795.0
2020-06-30 10:00:00,76.6,77.14,76.56,77.04,22817.0,72.3055,72.8152,72.2677,72.7208,22817.0
2020-06-30 10:10:00,77.09,77.09,76.86,76.93,14799.0,72.768,72.768,72.5509,72.617,14799.0
2020-06-30 10:20:00,76.92,77.23,76.87,77.02,8549.0,72.6076,72.9002,72.5604,72.702,8549.0
2020-06-30 10:30:00,77.11,77.18,76.76,76.77,10742.0,72.7869,72.853,72.4565,72.466,10742.0
2020-06-30 10:40:00,76.76,76.98,76.65,76.9,21006.0,72.4565,72.6642,72.3527,72.5887,21006.0
2020-06-30 10:50:00,76.89,77.04,76.75,76.84,11991.0,72.5792,72.7208,72.4471,72.532,11991.0
2020-06-30 11:00:00,76.85,77.04,76.84,76.88,12044.0,72.5415,72.7208,72.532,72.5698,12044.0
2020-06-30 11:10:00,76.88,76.98,76.73,76.98,11019.0,72.5698,72.6642,72.4282,72.6642,11019.0
2020-06-30 11:20:00,77.02,77.07,76.81,76.87,16145.0,72.702,72.7491,72.5037,72.5604,16145.0
2020-06-30 11:30:00,76.85,76.9,76.55,76.56,12684.0,72.5415,72.5887,72.2583,72.2677,12684.0
2020-06-30 11:40:00,76.56,76.66,76.42,76.49,19112.0,72.2677,72.3621,72.1356,72.2017,19112.0
2020-06-30 11:50:00,76.5,76.51,76.37,76.43,5501.0,72.2111,72.2205,72.0884,72.145,5501.0
2020-06-30 12:00:00,76.47,76.6,76.31,76.31,16764.0,72.1828,72.3055,72.0318,72.0318,16764.0
2020-06-30 12:10:00,76.43,76.67,76.41,76.59,14727.0,72.145,72.3716,72.1262,72.2961,14727.0
2020-06-30 12:20:00,76.54,76.54,76.46,76.5,5490.0,72.2489,72.2489,72.1733,72.2111,5490.0
2020-06-30 12:30:00,76.53,76.6,76.13,76.55,13344.0,72.2394,72.3055,71.8618,72.2583,13344.0
2020-06-30 12:40:00,76.55,76.56,76.02,76.07,12200.0,72.2583,72.2677,71.758,71.8052,12200.0
2020-06-30 12:50:00,76.13,76.34,76.1,76.34,7034.0,71.8618,72.0601,71.8335,72.0601,7034.0
2020-06-30 13:00:00,76.34,76.34,76.11,76.13,5573.0,72.0601,72.0601,71.843,71.8618,5573.0
2020-06-30 13:10:00,76.06,76.08,75.74,75.91,8755.0,71.7958,71.8147,71.4937,71.6542,8755.0
2020-06-30 13:20:00,75.93,76.04,75.91,76.04,5763.0,71.6731,71.7769,71.6542,71.7769,5763.0
2020-06-30 13:30:00,76.09,76.11,75.98,76.05,4927.0,71.8241,71.843,71.7203,71.7863,4927.0
2020-06-30 13:40:00,75.96,75.99,75.87,75.95,6933.0,71.7014,71.7297,71.6164,71.6919,6933.0
2020-06-30 13:50:00,75.93,76.18,75.88,76.16,5342.0,71.6731,71.909,71.6259,71.8902,5342.0
2020-06-30 14:00:00,76.16,76.18,76.04,76.18,6600.0,71.8902,71.909,71.7769,71.909,6600.0
2020-06-30 14:10:00,76.16,76.33,76.13,76.33,13346.0,71.8902,72.0506,71.8618,72.0506,13346.0
2020-06-30 14:20:00,76.38,76.63,76.35,76.49,24081.0,72.0978,72.3338,72.0695,72.2017,24081.0
2020-06-30 14:30:00,76.51,76.58,76.46,76.58,9905.0,72.2205,72.2866,72.1733,72.2866,9905.0
2020-06-30 14:40:00,76.58,76.6,76.46,76.56,40844.0,72.2866,72.3055,72.1733,72.2677,40844.0
2020-06-30 14:50:00,76.56,76.63,76.49,76.53,56881.0,72.2677,72.3338,72.2017,72.2394,56881.0
2020-06-30 15:00:00,76.53,76.61,76.4,76.44,15463.0,72.2394,72.3149,72.1167,72.1545,15463.0
2020-06-30 15:10:00,76.43,76.59,76.37,76.55,14073.0,72.145,72.2961,72.0884,72.2583,14073.0
2020-06-30 15:20:00,76.52,76.83,76.48,76.75,24665.0,72.23,72.5226,72.1922,72.4471,24665.0
2020-06-30 15:30:00,76.73,76.97,76.73,76.93,19044.0,72.4282,72.6548,72.4282,72.617,19044.0
2020-06-30 15:40:00,76.93,77.03,76.83,77.01,17202.0,72.617,72.7114,72.5226,72.6925,17202.0
2020-06-30 15:50:00,77.1,77.56,77.04,77.19,110726.0,72.7775,73.2117,72.7208,72.8624,110726.0
2020-07-01 09:30:00,77.04,77.19,76.27,77.01,43065.0,72.7208,72.8624,71.994,72.6925,43065.0
2020-07-01 09:40:00,76.99,77.67,76.99,77.39,24583.0,72.6736,73.3155,72.6736,73.0512,24583.0
2020-07-01 09:50:00,77.29,77.3,76.75,76.98,10885.0,72.9568,72.9663,72.4471,72.6642,10885.0
2020-07-01 10:00:00,77.17,77.26,76.97,77.03,7117.0,72.8435,72.9285,72.6548,72.7114,7117.0
2020-07-01 10:10:00,77.08,77.64,76.94,77.61,15025.0,72.7586,73.2872,72.6264,73.2589,15025.0
2020-07-01 10:20:00,77.61,77.62,76.56,76.74,25337.0,73.2589,73.2683,72.2677,72.4377,25337.0
2020-07-01 10:30:00,76.85,77.08,76.67,76.7,7607.0,72.5415,72.7586,72.3716,72.3999,7607.0
2020-07-01 10:40:00,76.79,76.89,76.59,76.69,6498.0,72.4848,72.5792,72.2961,72.3905,6498.0
2020-07-01 10:50:00,76.64,76.77,76.5,76.6,15304.0,72.3433,72.466,72.2111,72.3055,15304.0
2020-07-01 11:00:00,76.6,76.61,76.31,76.41,6079.0,72.3055,72.3149,72.0318,72.1262,6079.0
2020-07-01 11:10:00,76.44,76.59,76.21,76.25,7531.0,72.1545,72.2961,71.9374,71.9751,7531.0
2020-07-01 11:20:00,76.26,76.31,76.0,76.11,8592.0,71.9846,72.0318,71.7391,71.843,8592.0
2020-07-01 11:30:00,76.07,76.38,76.06,76.19,6870.0,71.8052,72.0978,71.7958,71.9185,6870.0
2020-07-01 11:40:00,76.15,76.41,76.14,76.38,4247.0,71.8807,72.1262,71.8713,72.0978,4247.0
2020-07-01 11:50:00,76.41,76.41,76.04,76.09,10790.0,72.1262,72.1262,71.7769,71.8241,10790.0
2020-07-01 12:00:00,76.09,76.12,75.89,75.98,8637.0,71.8241,71.8524,71.6353,71.7203,8637.0
2020-07-01 12:10:00,75.96,76.04,75.93,75.97,7939.0,71.7014,71.7769,71.6731,71.7108,7939.0
2020-07-01 12:20:00,75.98,76.11,75.97,76.08,5163.0,71.7203,71.843,71.7108,71.8147,5163.0
2020-07-01 12:30:00,76.07,76.2,76.06,76.15,7008.0,71.8052,71.9279,71.7958,71.8807,7008.0
2020-07-01 12:40:00,76.14,76.21,75.85,75.94,7223.0,71.8713,71.9374,71.5975,71.6825,7223.0
2020-07-01 12:50:00,75.92,76.0,75.69,75.73,6101.0,71.6636,71.7391,71.4465,71.4843,6101.0
2020-07-01 13:00:00,75.7,75.88,75.59,75.76,9318.0,71.456,71.6259,71.3521,71.5126,9318.0
2020-07-01 13:10:00,75.75,75.78,75.51,75.6,6147.0,71.5032,71.5315,71.2766,71.3616,6147.0
2020-07-01 13:20:00,75.62,75.8,75.58,75.73,6549.0,71.3804,71.5504,71.3427,71.4843,6549.0
2020-07-01 13:30:00,75.71,75.74,75.52,75.6,4573.0,71.4654,71.4937,71.286,71.3616,4573.0
2020-07-01 13:40:00,75.61,75.61,75.34,75.38,7540.0,71.371,71.371,71.1161,71.1539,7540.0
2020-07-01 13:50:00,75.36,75.52,75.34,75.45,5116.0,71.135,71.286,71.1161,71.22,5116.0
2020-07-01 14:00:00,75.48,75.58,75.33,75.48,10379.0,71.2483,71.3427,71.1067,71.2483,10379.0
2020-07-01 14:10:00,75.5,75.53,75.44,75.47,8643.0,71.2672,71.2955,71.2105,71.2389,8643.0
2020-07-01 14:20:00,75.48,75.52,75.37,75.48,13066.0,71.2483,71.286,71.1445,71.2483,13066.0
2020-07-01 14:30:00,75.49,75.49,75.27,75.36,17996.0,71.2577,71.2577,71.0501,71.135,17996.0
2020-07-01 14:40:00,75.38,75.51,75.36,75.5,8207.0,71.1539,71.2766,71.135,71.2672,8207.0
2020-07-01 14:50:00,75.5,75.68,75.5,75.55,16782.0,71.2672,71.4371,71.2672,71.3144,16782.0
2020-07-01 15:00:00,75.53,75.67,75.48,75.55,12890.0,71.2955,71.4276,71.2483,71.3144,12890.0
2020-07-01 15:10:00,75.56,75.6,75.42,75.45,7957.0,71.3238,71.3616,71.1917,71.22,7957.0
2020-07-01 15:20:00,75.43,75.78,75.43,75.73,9957.0,71.2011,71.5315,71.2011,71.4843,9957.0
2020-07-01 15:30:00,75.74,75.81,75.63,75.8,15657.0,71.4937,71.5598,71.3899,71.5504,15657.0
2020-07-01 15:40:00,75.81,76.1,75.79,76.1,33288.0,71.5598,71.8335,71.5409,71.8335,33288.0
2020-07-01 15:50:00,76.13,76.25,75.74,76.06,84223.0,71.8618,71.9751,71.4937,71.7958,84223.0
2020-07-02 09:30:00,77.67,79.09,77.67,78.9,50885.0,73.3155,74.6559,73.3155,74.4766,50885.0
2020-07-02 09:40:00,79.03,79.58,78.66,79.48,32913.0,74.5993,75.1184,74.25,75.024,32913.0
2020-07-02 09:50:00,79.55,79.55,79.23,79.47,10438.0,75.0901,75.0901,74.7881,75.0146,10438.0
2020-07-02 10:00:00,79.51,79.63,79.35,79.47,13863.0,75.0524,75.1656,74.9013,75.0146,13863.0
2020-07-02 10:10:00,79.48,79.53,79.18,79.53,10968.0,75.024,75.0712,74.7409,75.0712,10968.0
2020-07-02 10:20:00,79.64,79.64,79.09,79.15,9629.0,75.1751,75.1751,74.6559,74.7125,9629.0
2020-07-02 10:30:00,79.08,79.2,78.79,79.0,13680.0,74.6465,74.7597,74.3727,74.5709,13680.0
2020-07-02 10:40:00,79.0,79.13,78.68,78.84,17590.0,74.5709,74.6937,74.2689,74.4199,17590.0
2020-07-02 10:50:00,78.82,78.82,78.41,78.46,10264.0,74.401,74.401,74.014,74.0612,10264.0
2020-07-02 11:00:00,78.36,78.47,78.01,78.01,9888.0,73.9668,74.0707,73.6364,73.6364,9888.0
2020-07-02 11:10:00,78.11,78.12,77.81,78.08,8868.0,73.7308,73.7403,73.4477,73.7025,8868.0
2020-07-02 11:20:00,78.19,78.42,78.11,78.37,6360.0,73.8064,74.0235,73.7308,73.9763,6360.0
2020-07-02 11:30:00,78.41,78.65,78.4,78.6,7066.0,74.014,74.2406,74.0046,74.1934,7066.0
2020-07-02 11:40:00,78.59,78.96,78.59,78.94,11257.0,74.1839,74.5332,74.1839,74.5143,11257.0
2020-07-02 11:50:00,78.94,78.94,78.4,78.61,13684.0,74.5143,74.5143,74.0046,74.2028,13684.0
2020-07-02 12:00:00,78.65,78.65,78.32,78.44,7676.0,74.2406,74.2406,73.9291,74.0423,7676.0
2020-07-02 12:10:00,78.48,78.55,78.2,78.27,5979.0,74.0801,74.1462,73.8158,73.8819,5979.0
2020-07-02 12:20:00,78.33,78.44,78.21,78.44,7031.0,73.9385,74.0423,73.8252,74.0423,7031.0
2020-07-02 12:30:00,78.38,78.47,78.21,78.27,8768.0,73.9857,74.0707,73.8252,73.8819,8768.0
2020-07-02 12:40:00,78.31,78.31,78.04,78.14,8216.0,73.9196,73.9196,73.6648,73.7592,8216.0
2020-07-02 12:50:00,78.16,78.23,78.01,78.13,8871.0,73.778,73.8441,73.6364,73.7497,8871.0
2020-07-02 13:00:00,78.14,78.15,77.99,78.1,5361.0,73.7592,73.7686,73.6176,73.7214,5361.0
2020-07-02 13:10:00,78.06,78.06,77.88,77.96,8844.0,73.6836,73.6836,73.5137,73.5893,8844.0
2020-07-02 13:20:00,77.97,78.1,77.97,78.04,10875.0,73.5987,73.7214,73.5987,73.6648,10875.0
2020-07-02 13:30:00,78.05,78.08,77.87,77.89,5110.0,73.6742,73.7025,73.5043,73.5232,5110.0
2020-07-02 13:40:00,77.85,78.07,77.79,78.07,7780.0,73.4854,73.6931,73.4288,73.6931,7780.0
2020-07-02 13:50:00,78.07,78.13,77.75,77.85,6445.0,73.6931,73.7497,73.391,73.4854,6445.0
2020-07-02 14:00:00,77.85,77.95,77.74,77.76,9434.0,73.4854,73.5798,73.3816,73.4005,9434.0
2020-07-02 14:10:00,77.69,77.83,77.64,77.83,6443.0,73.3344,73.4665,73.2872,73.4665,6443.0
2020-07-02 14:20:00,77.83,78.04,77.73,78.04,8650.0,73.4665,73.6648,73.3721,73.6648,8650.0
2020-07-02 14:30:00,78.08,78.37,78.08,78.35,10487.0,73.7025,73.9763,73.7025,73.9574,10487.0
2020-07-02 14:40:00,78.33,78.55,78.29,78.55,11471.0,73.9385,74.1462,73.9008,74.1462,11471.0
2020-07-02 14:50:00,78.55,78.56,78.43,78.5,9109.0,74.1462,74.1556,74.0329,74.099,9109.0
2020-07-02 15:00:00,78.5,78.65,78.44,78.55,9413.0,74.099,74.2406,74.0423,74.1462,9413.0
2020-07-02 15:10:00,78.54,78.57,78.27,78.27,13205.0,74.1367,74.1651,73.8819,73.8819,13205.0
2020-07-02 15:20:00,78.26,78.43,78.2,78.33,14475.0,73.8724,74.0329,73.8158,73.9385,14475.0
2020-07-02 15:30:00,78.33,78.49,78.28,78.4,19346.0,73.9385,74.0895,73.8913,74.0046,19346.0
2020-07-02 15:40:00,78.41,78.58,78.25,78.5,32654.0,74.014,74.1745,73.863,74.099,32654.0
2020-07-02 15:50:00,78.3,78.57,78.23,78.55,96473.0,73.9102,74.1651,73.8441,74.1462,96473.0
2020-07-06 09:30:00,80.0,80.68,79.74,79.91,46799.0,75.5149,76.1568,75.2695,75.4299,46799.0
2020-07-06 09:40:00,80.02,80.93,80.02,80.89,27903.0,75.5338,76.3927,75.5338,76.355,27903.0
2020-07-06 09:50:00,80.93,81.08,80.64,80.81,10677.0,76.3927,76.5343,76.119,76.2795,10677.0
2020-07-06 10:00:00,80.85,81.07,80.25,80.33,15130.0,76.3172,76.5249,75.7509,75.8264,15130.0
2020-07-06 10:10:00,80.44,80.58,79.82,79.84,11572.0,75.9302,76.0624,75.345,75.3639,11572.0
2020-07-06 10:20:00,79.77,79.77,79.39,79.61,7806.0,75.2978,75.2978,74.9391,75.1467,7806.0
2020-07-06 10:30:00,79.63,79.85,79.47,79.69,8477.0,75.1656,75.3733,75.0146,75.2223,8477.0
2020-07-06 10:40:00,79.82,79.94,79.49,79.81,28959.0,75.345,75.4582,75.0335,75.3355,28959.0
2020-07-06 10:50:00,79.94,80.25,79.82,80.25,15580.0,75.4582,75.7509,75.345,75.7509,15580.0
2020-07-06 11:00:00,80.25,80.37,80.1,80.18,7925.0,75.7509,75.8641,75.6093,75.6848,7925.0
2020-07-06 11:10:00,80.24,80.5,80.24,80.48,5860.0,75.7414,75.9869,75.7414,75.968,5860.0
2020-07-06 11:20:00,80.53,80.55,80.1,80.13,8402.0,76.0152,76.034,75.6093,75.6376,8402.0
2020-07-06 11:30:00,80.14,80.44,80.03,80.26,12240.0,75.647,75.9302,75.5432,75.7603,12240.0
2020-07-06 11:40:00,80.23,80.46,80.2,80.45,7523.0,75.732,75.9491,75.7037,75.9397,7523.0
2020-07-06 11:50:00,80.42,80.44,80.01,80.09,11412.0,75.9113,75.9302,75.5243,75.5998,11412.0
2020-07-06 12:00:00,80.07,80.38,80.07,80.35,9475.0,75.581,75.8736,75.581,75.8453,9475.0
2020-07-06 12:10:00,80.31,80.34,80.13,80.15,13519.0,75.8075,75.8358,75.6376,75.6565,13519.0
2020-07-06 12:20:00,80.17,80.25,80.1,80.22,7636.0,75.6754,75.7509,75.6093,75.7225,7636.0
2020-07-06 12:30:00,80.21,80.31,80.2,80.29,6661.0,75.7131,75.8075,75.7037,75.7886,6661.0
2020-07-06 12:40:00,80.34,80.4,80.12,80.13,4918.0,75.8358,75.8925,75.6282,75.6376,4918.0
2020-07-06 12:50:00,80.13,80.21,80.08,80.16,8870.0,75.6376,75.7131,75.5904,75.6659,8870.0
2020-07-06 13:00:00,80.18,80.4,80.17,80.24,9100.0,75.6848,75.8925,75.6754,75.7414,9100.0
2020-07-06 13:10:00,80.24,80.91,80.23,80.79,23617.0,75.7414,76.3739,75.732,76.2606,23617.0
2020-07-06 13:20:00,80.8,80.92,80.73,80.81,9673.0,76.27,76.3833,76.204,76.2795,9673.0
2020-07-06 13:30:00,80.83,80.89,80.68,80.7,9870.0,76.2983,76.355,76.1568,76.1756,9870.0
2020-07-06 13:40:00,80.73,80.79,80.67,80.79,8309.0,76.204,76.2606,76.1473,76.2606,8309.0
2020-07-06 13:50:00,80.81,80.81,80.42,80.47,9049.0,76.2795,76.2795,75.9113,75.9585,9049.0
2020-07-06 14:00:00,80.5,80.53,80.3,80.41,9468.0,75.9869,76.0152,75.7981,75.9019,9468.0
2020-07-06 14:10:00,80.4,80.45,80.28,80.3,5843.0,75.8925,75.9397,75.7792,75.7981,5843.0
2020-07-06 14:20:00,80.31,80.4,80.11,80.4,13220.0,75.8075,75.8925,75.6187,75.8925,13220.0
2020-07-06 14:30:00,80.36,80.49,80.32,80.34,6881.0,75.8547,75.9774,75.8169,75.8358,6881.0
2020-07-06 14:40:00,80.34,80.34,80.14,80.32,22780.0,75.8358,75.8358,75.647,75.8169,22780.0
2020-07-06 14:50:00,80.31,80.43,80.21,80.35,12830.0,75.8075,75.9208,75.7131,75.8453,12830.0
2020-07-06 15:00:00,80.39,80.52,80.17,80.28,18585.0,75.883,76.0057,75.6754,75.7792,18585.0
2020-07-06 15:10:00,80.24,80.45,80.24,80.34,10253.0,75.7414,75.9397,75.7414,75.8358,10253.0
2020-07-06 15:20:00,80.35,80.77,80.34,80.77,14798.0,75.8453,76.2417,75.8358,76.2417,14798.0
2020-07-06 15:30:00,80.78,80.82,80.43,80.73,27342.0,76.2512,76.2889,75.9208,76.204,27342.0
2020-07-06 15:40:00,80.75,81.15,80.74,81.14,38038.0,76.2228,76.6004,76.2134,76.591,38038.0
2020-07-06 15:50:00,81.15,81.3,80.92,81.21,102708.0,76.6004,76.742,76.3833,76.657,102708.0
2020-07-07 09:30:00,80.26,80.44,79.33,79.87,58389.0,75.7603,75.9302,74.8824,75.3922,58389.0
2020-07-07 09:40:00,79.87,79.87,79.19,79.26,18067.0,75.3922,75.3922,74.7503,74.8164,18067.0
2020-07-07 09:50:00,79.19,79.32,78.95,79.28,16151.0,74.7503,74.873,74.5237,74.8352,16151.0
2020-07-07 10:00:00,79.31,79.5,79.22,79.37,7276.0,74.8636,75.0429,74.7786,74.9202,7276.0
2020-07-07 10:10:00,79.37,79.71,79.37,79.43,41228.0,74.9202,75.2411,74.9202,74.9768,41228.0
2020-07-07 10:20:00,79.44,79.5,79.2,79.24,7958.0,74.9863,75.0429,74.7597,74.7975,7958.0
2020-07-07 10:30:00,79.26,79.45,78.92,78.92,49493.0,74.8164,74.9957,74.4954,74.4954,49493.0
2020-07-07 10:40:00,78.86,78.92,78.34,78.6,24307.0,74.4388,74.4954,73.9479,74.1934,24307.0
2020-07-07 10:50:00,78.64,79.05,78.61,78.92,10103.0,74.2311,74.6181,74.2028,74.4954,10103.0
2020-07-07 11:00:00,78.88,78.9,78.76,78.79,7551.0,74.4577,74.4766,74.3444,74.3727,7551.0
2020-07-07 11:10:00,78.81,79.44,78.81,79.39,9598.0,74.3916,74.9863,74.3916,74.9391,9598.0
2020-07-07 11:20:00,79.43,79.46,79.19,79.34,13371.0,74.9768,75.0052,74.7503,74.8919,13371.0
2020-07-07 11:30:00,79.32,79.32,78.95,78.96,8319.0,74.873,74.873,74.5237,74.5332,8319.0
2020-07-07 11:40:00,78.96,79.18,78.9,79.15,10380.0,74.5332,74.7409,74.4766,74.7125,10380.0
2020-07-07 11:50:00,79.17,79.17,78.71,78.81,12307.0,74.7314,74.7314,74.2972,74.3916,12307.0
2020-07-07 12:00:00,78.81,78.86,78.69,78.77,9399.0,74.3916,74.4388,74.2783,74.3538,9399.0
2020-07-07 12:10:00,78.8,78.99,78.76,78.77,16104.0,74.3822,74.5615,74.3444,74.3538,16104.0
2020-07-07 12:20:00,78.78,78.9,78.71,78.9,8868.0,74.3633,74.4766,74.2972,74.4766,8868.0
2020-07-07 12:30:00,78.87,79.0,78.87,78.95,12470.0,74.4482,74.5709,74.4482,74.5237,12470.0
2020-07-07 12:40:00,78.95,79.09,78.89,78.92,7149.0,74.5237,74.6559,74.4671,74.4954,7149.0
2020-07-07 12:50:00,78.89,79.17,78.88,79.02,12396.0,74.4671,74.7314,74.4577,74.5898,12396.0
2020-07-07 13:00:00,79.04,79.13,78.97,78.97,35085.0,74.6087,74.6937,74.5426,74.5426,35085.0
2020-07-07 13:10:00,78.95,78.95,78.64,78.68,10926.0,74.5237,74.5237,74.2311,74.2689,10926.0
2020-07-07 13:20:00,78.66,78.76,78.62,78.7,8392.0,74.25,74.3444,74.2123,74.2878,8392.0
2020-07-07 13:30:00,78.66,78.7,78.59,78.65,8743.0,74.25,74.2878,74.1839,74.2406,8743.0
2020-07-07 13:40:00,78.61,78.7,78.58,78.64,5634.0,74.2028,74.2878,74.1745,74.2311,5634.0
2020-07-07 13:50:00,78.64,78.68,78.47,78.57,12112.0,74.2311,74.2689,74.0707,74.1651,12112.0
2020-07-07 14:00:00,78.53,78.59,78.25,78.31,7084.0,74.1273,74.1839,73.863,73.9196,7084.0
2020-07-07 14:10:00,78.3,78.43,78.2,78.21,7336.0,73.9102,74.0329,73.8158,73.8252,7336.0
2020-07-07 14:20:00,78.2,78.24,78.15,78.17,6506.0,73.8158,73.8536,73.7686,73.7875,6506.0
2020-07-07 14:30:00,78.15,78.18,77.91,78.1,16051.0,73.7686,73.7969,73.5421,73.7214,16051.0
2020-07-07 14:40:00,78.13,78.15,78.0,78.06,22953.0,73.7497,73.7686,73.627,73.6836,22953.0
2020-07-07 14:50:00,78.05,78.2,77.95,78.2,20822.0,73.6742,73.8158,73.5798,73.8158,20822.0
2020-07-07 15:00:00,78.25,78.25,78.0,78.01,16295.0,73.863,73.863,73.627,73.6364,16295.0
2020-07-07 15:10:00,77.98,78.03,77.83,77.9,13645.0,73.6081,73.6553,73.4665,73.5326,13645.0
2020-07-07 15:20:00,77.92,78.08,77.88,78.06,19698.0,73.5515,73.7025,73.5137,73.6836,19698.0
2020-07-07 15:30:00,78.05,78.08,77.75,77.76,25880.0,73.6742,73.7025,73.391,73.4005,25880.0
2020-07-07 15:40:00,77.76,77.8,77.64,77.69,33588.0,73.4005,73.4382,73.2872,73.3344,33588.0
2020-07-07 15:50:00,77.65,78.01,77.62,77.98,150977.0,73.2966,73.6364,73.2683,73.6081,150977.0
2020-07-08 09:30:00,77.93,79.09,77.92,78.66,59249.0,73.5609,74.6559,73.5515,74.25,59249.0
2020-07-08 09:40:00,78.65,79.74,78.64,79.37,65583.0,74.2406,75.2695,74.2311,74.9202,65583.0
2020-07-08 09:50:00,79.37,79.59,79.2,79.3,20599.0,74.9202,75.1279,74.7597,74.8541,20599.0
2020-07-08 10:00:00,79.33,79.54,79.24,79.54,16294.0,74.8824,75.0807,74.7975,75.0807,16294.0
2020-07-08 10:10:00,79.52,79.55,78.97,79.1,19687.0,75.0618,75.0901,74.5426,74.6653,19687.0
2020-07-08 10:20:00,79.1,79.1,78.24,78.34,15785.0,74.6653,74.6653,73.8536,73.9479,15785.0
2020-07-08 10:30:00,78.28,78.42,77.81,77.95,20848.0,73.8913,74.0235,73.4477,73.5798,20848.0
2020-07-08 10:40:00,78.04,78.11,77.88,77.96,11273.0,73.6648,73.7308,73.5137,73.5893,11273.0
2020-07-08 10:50:00,77.95,78.38,77.95,78.23,23197.0,73.5798,73.9857,73.5798,73.8441,23197.0
2020-07-08 11:00:00,78.25,78.25,77.78,77.86,15645.0,73.863,73.863,73.4193,73.4949,15645.0
2020-07-08 11:10:00,77.85,78.0,77.63,77.69,11180.0,73.4854,73.627,73.2778,73.3344,11180.0
2020-07-08 11:20:00,77.67,77.68,77.31,77.65,9380.0,73.3155,73.325,72.9757,73.2966,9380.0
2020-07-08 11:30:00,77.67,77.81,77.47,77.62,12318.0,73.3155,73.4477,73.1267,73.2683,12318.0
2020-07-08 11:40:00,77.61,77.68,77.5,77.65,10178.0,73.2589,73.325,73.155,73.2966,10178.0
2020-07-08 11:50:00,77.65,77.69,77.51,77.53,11807.0,73.2966,73.3344,73.1645,73.1834,11807.0
2020-07-08 12:00:00,77.58,77.71,77.5,77.65,10336.0,73.2306,73.3533,73.155,73.2966,10336.0
2020-07-08 12:10:00,77.66,77.82,77.66,77.79,10309.0,73.3061,73.4571,73.3061,73.4288,10309.0
2020-07-08 12:20:00,77.78,77.87,77.67,77.71,9044.0,73.4193,73.5043,73.3155,73.3533,9044.0
2020-07-08 12:30:00,77.73,77.78,77.58,77.65,7961.0,73.3721,73.4193,73.2306,73.2966,7961.0
2020-07-08 12:40:00,77.66,77.66,77.38,77.61,8609.0,73.3061,73.3061,73.0418,73.2589,8609.0
2020-07-08 12:50:00,77.65,77.74,77.48,77.69,10620.0,73.2966,73.3816,73.1362,73.3344,10620.0
2020-07-08 13:00:00,77.66,77.81,77.66,77.79,19853.0,73.3061,73.4477,73.3061,73.4288,19853.0
2020-07-08 13:10:00,77.77,77.88,77.7,77.76,36437.0,73.4099,73.5137,73.3438,73.4005,36437.0
2020-07-08 13:20:00,77.75,77.76,77.61,77.72,14923.0,73.391,73.4005,73.2589,73.3627,14923.0
2020-07-08 13:30:00,77.74,77.83,77.68,77.69,34933.0,73.3816,73.4665,73.325,73.3344,34933.0
2020-07-08 13:40:00,77.69,77.69,77.16,77.19,12671.0,73.3344,73.3344,72.8341,72.8624,12671.0
2020-07-08 13:50:00,77.18,77.26,76.89,76.92,20751.0,72.853,72.9285,72.5792,72.6076,20751.0
2020-07-08 14:00:00,76.94,77.17,76.84,76.95,18189.0,72.6264,72.8435,72.532,72.6359,18189.0
2020-07-08 14:10:00,76.94,77.04,76.92,76.96,14843.0,72.6264,72.7208,72.6076,72.6453,14843.0
2020-07-08 14:20:00,76.95,76.95,76.72,76.75,25438.0,72.6359,72.6359,72.4188,72.4471,25438.0
2020-07-08 14:30:00,76.75,76.76,76.54,76.6,21287.0,72.4471,72.4565,72.2489,72.3055,21287.0
2020-07-08 14:40:00,76.61,76.69,76.45,76.67,22194.0,72.3149,72.3905,72.1639,72.3716,22194.0
2020-07-08 14:50:00,76.69,76.84,76.63,76.76,23398.0,72.3905,72.532,72.3338,72.4565,23398.0
2020-07-08 15:00:00,76.78,77.11,76.78,77.09,21996.0,72.4754,72.7869,72.4754,72.768,21996.0
2020-07-08 15:10:00,77.11,77.58,77.11,77.51,21672.0,72.7869,73.2306,72.7869,73.1645,21672.0
2020-07-08 15:20:00,77.53,77.8,77.47,77.68,34408.0,73.1834,73.4382,73.1267,73.325,34408.0
2020-07-08 15:30:00,77.7,77.86,77.59,77.74,48330.0,73.3438,73.4949,73.24,73.3816,48330.0
2020-07-08 15:40:00,77.76,77.98,77.73,77.9,45197.0,73.4005,73.6081,73.3721,73.5326,45197.0
2020-07-08 15:50:00,77.88,78.29,77.78,77.95,119667.0,73.5137,73.9008,73.4193,73.5798,119667.0
2020-07-09 09:30:00,78.19,78.19,76.96,77.09,46248.0,73.8064,73.8064,72.6453,72.768,46248.0
2020-07-09 09:40:00,77.02,77.18,76.68,76.91,22612.0,72.702,72.853,72.381,72.5981,22612.0
2020-07-09 09:50:00,77.0,77.36,76.7,76.7,16449.0,72.6831,73.0229,72.3999,72.3999,16449.0
2020-07-09 10:00:00,76.7,77.22,76.7,77.09,9304.0,72.3999,72.8907,72.3999,72.768,9304.0
2020-07-09 10:10:00,77.09,77.14,76.41,76.51,16754.0,72.768,72.8152,72.1262,72.2205,16754.0
2020-07-09 10:20:00,76.47,76.56,75.99,76.16,40637.0,72.1828,72.2677,71.7297,71.8902,40637.0
2020-07-09 10:30:00,76.1,76.49,76.07,76.13,35206.0,71.8335,72.2017,71.8052,71.8618,35206.0
2020-07-09 10:40:00,76.08,76.08,75.64,75.79,13562.0,71.8147,71.8147,71.3993,71.5409,13562.0
2020-07-09 10:50:00,75.69,75.83,75.12,75.2,16393.0,71.4465,71.5787,70.9085,70.984,16393.0
2020-07-09 11:00:00,75.2,75.49,74.84,75.49,21464.0,70.984,71.2577,70.6442,71.2577,21464.0
2020-07-09 11:10:00,75.55,75.61,74.98,75.02,15587.0,71.3144,71.371,70.7763,70.8141,15587.0
2020-07-09 11:20:00,75.03,75.3,74.78,75.3,21371.0,70.8235,71.0784,70.5875,71.0784,21371.0
2020-07-09 11:30:00,75.37,75.45,75.2,75.36,21631.0,71.1445,71.22,70.984,71.135,21631.0
2020-07-09 11:40:00,75.36,75.36,74.96,75.11,22541.0,71.135,71.135,70.7574,70.899,22541.0
2020-07-09 11:50:00,75.08,75.27,74.98,75.19,16190.0,70.8707,71.0501,70.7763,70.9746,16190.0
2020-07-09 12:00:00,75.14,75.49,75.09,75.48,11940.0,70.9274,71.2577,70.8802,71.2483,11940.0
2020-07-09 12:10:00,75.5,75.56,75.3,75.37,15035.0,71.2672,71.3238,71.0784,71.1445,15035.0
2020-07-09 12:20:00,75.37,75.39,75.1,75.21,10918.0,71.1445,71.1633,70.8896,70.9934,10918.0
2020-07-09 12:30:00,75.21,75.35,75.1,75.16,9818.0,70.9934,71.1256,70.8896,70.9462,9818.0
2020-07-09 12:40:00,75.16,75.24,75.02,75.15,11575.0,70.9462,71.0217,70.8141,70.9368,11575.0
2020-07-09 12:50:00,75.16,75.21,74.93,75.05,13354.0,70.9462,70.9934,70.7291,70.8424,13354.0
2020-07-09 13:00:00,75.04,75.35,74.96,75.34,15197.0,70.833,71.1256,70.7574,71.1161,15197.0
2020-07-09 13:10:00,75.36,75.52,75.28,75.49,13862.0,71.135,71.286,71.0595,71.2577,13862.0
2020-07-09 13:20:00,75.5,75.5,75.3,75.38,6874.0,71.2672,71.2672,71.0784,71.1539,6874.0
2020-07-09 13:30:00,75.4,75.59,75.3,75.59,16832.0,71.1728,71.3521,71.0784,71.3521,16832.0
2020-07-09 13:40:00,75.61,75.66,75.38,75.47,9779.0,71.371,71.4182,71.1539,71.2389,9779.0
2020-07-09 13:50:00,75.47,75.47,75.23,75.33,9831.0,71.2389,71.2389,71.0123,71.1067,9831.0
2020-07-09 14:00:00,75.31,75.75,75.26,75.71,14120.0,71.0878,71.5032,71.0406,71.4654,14120.0
2020-07-09 14:10:00,75.7,75.99,75.62,75.96,15021.0,71.456,71.7297,71.3804,71.7014,15021.0
2020-07-09 14:20:00,75.97,76.01,75.84,75.96,15409.0,71.7108,71.7486,71.5881,71.7014,15409.0
2020-07-09 14:30:00,75.94,76.04,75.88,75.96,10747.0,71.6825,71.7769,71.6259,71.7014,10747.0
2020-07-09 14:40:00,75.98,76.11,75.9,76.09,10498.0,71.7203,71.843,71.6447,71.8241,10498.0
2020-07-09 14:50:00,76.14,76.3,76.08,76.17,12512.0,71.8713,72.0223,71.8147,71.8996,12512.0
2020-07-09 15:00:00,76.17,76.3,76.01,76.06,14103.0,71.8996,72.0223,71.7486,71.7958,14103.0
2020-07-09 15:10:00,76.04,76.23,75.97,76.12,14373.0,71.7769,71.9562,71.7108,71.8524,14373.0
2020-07-09 15:20:00,76.11,76.12,75.8,75.81,14184.0,71.843,71.8524,71.5504,71.5598,14184.0
2020-07-09 15:30:00,75.78,75.81,75.56,75.72,21551.0,71.5315,71.5598,71.3238,71.4748,21551.0
2020-07-09 15:40:00,75.7,75.89,75.54,75.78,35668.0,71.456,71.6353,71.3049,71.5315,35668.0
2020-07-09 15:50:00,75.69,75.8,75.56,75.76,77868.0,71.4465,71.5504,71.3238,71.5126,77868.0
2020-07-10 09:30:00,76.0,76.69,75.34,76.69,38178.0,71.7391,72.3905,71.1161,72.3905,38178.0
2020-07-10 09:40:00,76.72,77.09,76.65,76.87,6860.0,72.4188,72.768,72.3527,72.5604,6860.0
2020-07-10 09:50:00,76.78,76.89,76.37,76.7,15684.0,72.4754,72.5792,72.0884,72.3999,15684.0
2020-07-10 10:00:00,76.69,76.69,76.33,76.63,9938.0,72.3905,72.3905,72.0506,72.3338,9938.0
2020-07-10 10:10:00,76.7,77.2,76.7,76.88,28311.0,72.3999,72.8719,72.3999,72.5698,28311.0
2020-07-10 10:20:00,76.84,77.07,76.73,77.06,5898.0,72.532,72.7491,72.4282,72.7397,5898.0
2020-07-10 10:30:00,76.98,77.42,76.98,77.37,6661.0,72.6642,73.0795,72.6642,73.0323,6661.0
2020-07-10 10:40:00,77.47,77.83,77.41,77.53,18441.0,73.1267,73.4665,73.0701,73.1834,18441.0
2020-07-10 10:50:00,77.61,77.64,77.31,77.38,10296.0,73.2589,73.2872,72.9757,73.0418,10296.0
2020-07-10 11:00:00,77.28,77.28,76.94,77.03,17765.0,72.9474,72.9474,72.6264,72.7114,17765.0
2020-07-10 11:10:00,77.1,77.44,77.07,77.4,12466.0,72.7775,73.0984,72.7491,73.0606,12466.0
2020-07-10 11:20:00,77.46,77.8,77.43,77.8,13357.0,73.1173,73.4382,73.089,73.4382,13357.0
2020-07-10 11:30:00,77.75,77.82,77.51,77.8,8084.0,73.391,73.4571,73.1645,73.4382,8084.0
2020-07-10 11:40:00,77.79,77.95,77.79,77.85,9518.0,73.4288,73.5798,73.4288,73.4854,9518.0
2020-07-10 11:50:00,77.88,77.92,77.69,77.89,7801.0,73.5137,73.5515,73.3344,73.5232,7801.0
2020-07-10 12:00:00,77.91,77.99,77.86,77.98,6432.0,73.5421,73.6176,73.4949,73.6081,6432.0
2020-07-10 12:10:00,77.97,78.19,77.91,77.94,17574.0,73.5987,73.8064,73.5421,73.5704,17574.0
2020-07-10 12:20:00,77.98,78.0,77.86,77.89,10233.0,73.6081,73.627,73.4949,73.5232,10233.0
2020-07-10 12:30:00,77.89,78.2,77.89,78.14,4923.0,73.5232,73.8158,73.5232,73.7592,4923.0
2020-07-10 12:40:00,78.2,78.3,77.83,78.3,29285.0,73.8158,73.9102,73.4665,73.9102,29285.0
2020-07-10 12:50:00,78.34,78.56,78.34,78.51,11803.0,73.9479,74.1556,73.9479,74.1084,11803.0
2020-07-10 13:00:00,78.49,78.62,78.46,78.53,14308.0,74.0895,74.2123,74.0612,74.1273,14308.0
2020-07-10 13:10:00,78.53,78.59,78.27,78.27,18880.0,74.1273,74.1839,73.8819,73.8819,18880.0
2020-07-10 13:20:00,78.33,78.66,78.26,78.62,38155.0,73.9385,74.25,73.8724,74.2123,38155.0
2020-07-10 13:30:00,78.61,78.83,78.57,78.74,61726.0,74.2028,74.4105,74.1651,74.3255,61726.0
2020-07-10 13:40:00,78.73,78.73,78.26,78.3,10356.0,74.3161,74.3161,73.8724,73.9102,10356.0
2020-07-10 13:50:00,78.29,78.43,78.22,78.33,9094.0,73.9008,74.0329,73.8347,73.9385,9094.0
2020-07-10 14:00:00,78.32,78.45,78.23,78.44,20150.0,73.9291,74.0518,73.8441,74.0423,20150.0
2020-07-10 14:10:00,78.44,78.5,78.24,78.3,25528.0,74.0423,74.099,73.8536,73.9102,25528.0
2020-07-10 14:20:00,78.3,78.39,78.29,78.35,16439.0,73.9102,73.9951,73.9008,73.9574,16439.0
2020-07-10 14:30:00,78.39,78.51,78.34,78.49,13722.0,73.9951,74.1084,73.9479,74.0895,13722.0
2020-07-10 14:40:00,78.47,78.6,78.41,78.6,13951.0,74.0707,74.1934,74.014,74.1934,13951.0
2020-07-10 14:50:00,78.61,78.73,78.61,78.64,11558.0,74.2028,74.3161,74.2028,74.2311,11558.0
2020-07-10 15:00:00,78.65,78.75,78.46,78.63,18942.0,74.2406,74.335,74.0612,74.2217,18942.0
2020-07-10 15:10:00,78.64,79.0,78.63,78.92,32744.0,74.2311,74.5709,74.2217,74.4954,32744.0
2020-07-10 15:20:00,78.91,78.91,78.71,78.78,14251.0,74.486,74.486,74.2972,74.3633,14251.0
2020-07-10 15:30:00,78.77,78.9,78.74,78.89,25135.0,74.3538,74.4766,74.3255,74.4671,25135.0
2020-07-10 15:40:00,78.9,78.91,78.71,78.88,32001.0,74.4766,74.486,74.2972,74.4577,32001.0
2020-07-10 15:50:00,78.89,79.04,78.85,78.89,76693.0,74.4671,74.6087,74.4294,74.4671,76693.0
2020-07-13 09:30:00,80.3,83.1,80.15,83.07,135468.0,75.7981,78.4411,75.6565,78.4128,135468.0
2020-07-13 09:40:00,83.19,83.58,81.89,82.31,73377.0,78.526,78.8942,77.2989,77.6954,73377.0
2020-07-13 09:50:00,82.29,82.8,82.08,82.42,34014.0,77.6765,78.1579,77.4783,77.7992,34014.0
2020-07-13 10:00:00,82.4,82.5,81.53,82.43,72801.0,77.7803,77.8747,76.9591,77.8086,72801.0
2020-07-13 10:10:00,82.49,82.88,82.37,82.63,43185.0,77.8653,78.2334,77.752,77.9974,43185.0
2020-07-13 10:20:00,82.61,82.61,82.21,82.48,30328.0,77.9786,77.9786,77.601,77.8558,30328.0
2020-07-13 10:30:00,82.44,83.29,82.39,82.8,61289.0,77.8181,78.6204,77.7709,78.1579,61289.0
2020-07-13 10:40:00,82.79,82.87,82.54,82.71,26304.0,78.1485,78.224,77.9125,78.0729,26304.0
2020-07-13 10:50:00,82.75,83.49,82.7,83.47,39465.0,78.1107,78.8092,78.0635,78.7903,39465.0
2020-07-13 11:00:00,83.41,83.81,83.27,83.58,44962.0,78.7337,79.1113,78.6016,78.8942,44962.0
2020-07-13 11:10:00,83.63,83.83,82.98,83.24,28123.0,78.9414,79.1302,78.3278,78.5732,28123.0
2020-07-13 11:20:00,83.21,83.69,83.19,83.21,26615.0,78.5449,78.998,78.526,78.5449,26615.0
2020-07-13 11:30:00,83.19,83.34,82.81,82.87,24647.0,78.526,78.6676,78.1673,78.224,24647.0
2020-07-13 11:40:00,82.92,82.93,82.46,82.83,21238.0,78.2712,78.2806,77.837,78.1862,21238.0
2020-07-13 11:50:00,82.86,83.47,82.83,83.28,22006.0,78.2145,78.7903,78.1862,78.611,22006.0
2020-07-13 12:00:00,83.28,83.44,83.13,83.18,25024.0,78.611,78.762,78.4694,78.5166,25024.0
2020-07-13 12:10:00,83.15,83.35,83.0,83.29,18659.0,78.4883,78.6771,78.3467,78.6204,18659.0
2020-07-13 12:20:00,83.3,83.4,83.1,83.37,12164.0,78.6299,78.7243,78.4411,78.6959,12164.0
2020-07-13 12:30:00,83.43,83.84,83.42,83.84,23450.0,78.7526,79.1396,78.7431,79.1396,23450.0
2020-07-13 12:40:00,83.84,83.86,83.61,83.73,23074.0,79.1396,79.1585,78.9225,79.0358,23074.0
2020-07-13 12:50:00,83.78,83.99,83.68,83.94,21574.0,79.083,79.2812,78.9886,79.234,21574.0
2020-07-13 13:00:00,83.94,84.01,83.81,83.91,29050.0,79.234,79.3001,79.1113,79.2057,29050.0
2020-07-13 13:10:00,83.93,84.43,83.9,84.24,24065.0,79.2246,79.6965,79.1962,79.5172,24065.0
2020-07-13 13:20:00,84.23,84.41,84.22,84.32,19386.0,79.5077,79.6776,79.4983,79.5927,19386.0
2020-07-13 13:30:00,84.34,84.46,84.2,84.44,15030.0,79.6116,79.7248,79.4794,79.706,15030.0
2020-07-13 13:40:00,84.36,84.42,84.09,84.11,21641.0,79.6304,79.6871,79.3756,79.3945,21641.0
2020-07-13 13:50:00,84.11,84.29,83.93,83.93,24984.0,79.3945,79.5644,79.2246,79.2246,24984.0
2020-07-13 14:00:00,83.9,83.98,82.91,82.91,41653.0,79.1962,79.2717,78.2617,78.2617,41653.0
2020-07-13 14:10:00,82.96,83.21,82.72,83.09,47366.0,78.3089,78.5449,78.0824,78.4316,47366.0
2020-07-13 14:20:00,83.07,83.1,82.6,82.69,24470.0,78.4128,78.4411,77.9691,78.0541,24470.0
2020-07-13 14:30:00,82.68,82.88,82.62,82.81,21108.0,78.0446,78.2334,77.988,78.1673,21108.0
2020-07-13 14:40:00,82.87,83.31,82.74,83.27,17202.0,78.224,78.6393,78.1013,78.6016,17202.0
2020-07-13 14:50:00,83.27,83.57,83.1,83.34,31574.0,78.6016,78.8847,78.4411,78.6676,31574.0
2020-07-13 15:00:00,83.34,83.34,82.36,82.45,29193.0,78.6676,78.6676,77.7426,77.8275,29193.0
2020-07-13 15:10:00,82.45,82.87,82.45,82.51,20824.0,77.8275,78.224,77.8275,77.8842,20824.0
2020-07-13 15:20:00,82.5,82.68,82.1,82.13,39490.0,77.8747,78.0446,77.4971,77.5255,39490.0
2020-07-13 15:30:00,82.16,82.31,81.48,81.56,76449.0,77.5538,77.6954,76.9119,76.9874,76449.0
2020-07-13 15:40:00,81.55,82.1,81.44,81.49,98152.0,76.978,77.4971,76.8742,76.9213,98152.0
2020-07-13 15:50:00,81.39,81.81,81.39,81.61,169748.0,76.827,77.2234,76.827,77.0346,169748.0
2020-07-14 09:30:00,81.56,82.09,81.56,82.08,60787.0,76.9874,77.4877,76.9874,77.4783,60787.0
2020-07-14 09:40:00,82.1,82.42,81.49,81.54,53427.0,77.4971,77.7992,76.9213,76.9685,53427.0
2020-07-14 09:50:00,81.54,81.76,80.92,81.76,25777.0,76.9685,77.1762,76.3833,77.1762,25777.0
2020-07-14 10:00:00,81.71,82.37,81.61,81.91,33551.0,77.129,77.752,77.0346,77.3178,33551.0
2020-07-14 10:10:00,81.92,82.25,81.68,82.1,29332.0,77.3272,77.6387,77.1007,77.4971,29332.0
2020-07-14 10:20:00,82.11,82.74,82.08,82.74,14891.0,77.5066,78.1013,77.4783,78.1013,14891.0
2020-07-14 10:30:00,82.82,83.16,82.52,82.62,28090.0,78.1768,78.4977,77.8936,77.988,28090.0
2020-07-14 10:40:00,82.59,82.64,82.43,82.54,27614.0,77.9597,78.0069,77.8086,77.9125,27614.0
2020-07-14 10:50:00,82.54,82.84,82.5,82.65,15310.0,77.9125,78.1957,77.8747,78.0163,15310.0
2020-07-14 11:00:00,82.65,83.3,82.65,83.2,36870.0,78.0163,78.6299,78.0163,78.5355,36870.0
2020-07-14 11:10:00,83.25,83.37,83.07,83.19,17028.0,78.5827,78.6959,78.4128,78.526,17028.0
2020-07-14 11:20:00,83.18,83.27,83.0,83.06,15017.0,78.5166,78.6016,78.3467,78.4033,15017.0
2020-07-14 11:30:00,83.03,83.5,83.0,83.03,36760.0,78.375,78.8187,78.3467,78.375,36760.0
2020-07-14 11:40:00,83.01,83.79,83.0,83.58,30283.0,78.3561,79.0924,78.3467,78.8942,30283.0
2020-07-14 11:50:00,83.6,83.75,83.41,83.48,20776.0,78.9131,79.0546,78.7337,78.7998,20776.0
2020-07-14 12:00:00,83.52,83.81,83.18,83.27,26179.0,78.8375,79.1113,78.5166,78.6016,26179.0
2020-07-14 12:10:00,83.26,83.51,83.26,83.43,8784.0,78.5921,78.8281,78.5921,78.7526,8784.0
2020-07-14 12:20:00,83.42,83.69,83.4,83.52,43632.0,78.7431,78.998,78.7243,78.8375,43632.0
2020-07-14 12:30:00,83.52,83.76,83.5,83.55,21141.0,78.8375,79.0641,78.8187,78.8659,21141.0
2020-07-14 12:40:00,83.57,83.76,83.45,83.75,13291.0,78.8847,79.0641,78.7715,79.0546,13291.0
2020-07-14 12:50:00,83.69,83.84,83.41,83.41,17082.0,78.998,79.1396,78.7337,78.7337,17082.0
2020-07-14 13:00:00,83.43,83.48,83.33,83.34,7924.0,78.7526,78.7998,78.6582,78.6676,7924.0
2020-07-14 13:10:00,83.34,83.54,83.3,83.54,7443.0,78.6676,78.8564,78.6299,78.8564,7443.0
2020-07-14 13:20:00,83.56,83.73,83.54,83.58,10467.0,78.8753,79.0358,78.8564,78.8942,10467.0
2020-07-14 13:30:00,83.54,83.8,83.42,83.8,9229.0,78.8564,79.1018,78.7431,79.1018,9229.0
2020-07-14 13:40:00,83.77,83.78,83.66,83.72,9005.0,79.0735,79.083,78.9697,79.0263,9005.0
2020-07-14 13:50:00,83.7,83.74,83.38,83.47,15882.0,79.0074,79.0452,78.7054,78.7903,15882.0
2020-07-14 14:00:00,83.44,83.83,83.34,83.36,10598.0,78.762,79.1302,78.6676,78.6865,10598.0
2020-07-14 14:10:00,83.39,83.68,83.37,83.53,12337.0,78.7148,78.9886,78.6959,78.847,12337.0
2020-07-14 14:20:00,83.52,83.55,83.19,83.25,13489.0,78.8375,78.8659,78.526,78.5827,13489.0
2020-07-14 14:30:00,83.3,83.46,83.24,83.31,9618.0,78.6299,78.7809,78.5732,78.6393,9618.0
2020-07-14 14:40:00,83.27,83.53,83.22,83.25,10110.0,78.6016,78.847,78.5544,78.5827,10110.0
2020-07-14 14:50:00,83.28,83.59,83.28,83.51,9062.0,78.611,78.9036,78.611,78.8281,9062.0
2020-07-14 15:00:00,83.52,83.61,83.31,83.43,14677.0,78.8375,78.9225,78.6393,78.7526,14677.0
2020-07-14 15:10:00,83.44,83.59,83.3,83.45,13542.0,78.762,78.9036,78.6299,78.7715,13542.0
2020-07-14 15:20:00,83.47,83.82,83.47,83.76,17008.0,78.7903,79.1207,78.7903,79.0641,17008.0
2020-07-14 15:30:00,83.75,83.96,83.74,83.92,31640.0,79.0546,79.2529,79.0452,79.2151,31640.0
2020-07-14 15:40:00,83.91,84.2,83.76,84.16,34334.0,79.2057,79.4794,79.0641,79.4417,34334.0
2020-07-14 15:50:00,84.2,84.36,84.1,84.15,120795.0,79.4794,79.6304,79.385,79.4322,120795.0
2020-07-15 09:30:00,85.88,86.44,85.5,85.75,158563.0,81.0652,81.5938,80.7065,80.9425,158563.0
2020-07-15 09:40:00,85.76,85.94,85.2,85.53,62125.0,80.952,81.1219,80.4233,80.7348,62125.0
2020-07-15 09:50:00,85.53,85.98,85.42,85.97,26057.0,80.7348,81.1596,80.631,81.1502,26057.0
2020-07-15 10:00:00,85.95,85.95,85.45,85.87,28124.0,81.1313,81.1313,80.6593,81.0558,28124.0
2020-07-15 10:10:00,85.94,86.21,85.69,86.17,39562.0,81.1219,81.3767,80.8859,81.339,39562.0
2020-07-15 10:20:00,86.23,86.27,86.02,86.12,21445.0,81.3956,81.4334,81.1974,81.2918,21445.0
2020-07-15 10:30:00,86.1,86.43,86.1,86.3,28151.0,81.2729,81.5844,81.2729,81.4617,28151.0
2020-07-15 10:40:00,86.3,86.48,86.15,86.34,34130.0,81.4617,81.6316,81.3201,81.4994,34130.0
2020-07-15 10:50:00,86.41,86.47,86.18,86.21,32997.0,81.5655,81.6221,81.3484,81.3767,32997.0
2020-07-15 11:00:00,86.23,86.32,85.88,85.98,24396.0,81.3956,81.4806,81.0652,81.1596,24396.0
2020-07-15 11:10:00,86.0,86.06,85.79,85.95,11025.0,81.1785,81.2351,80.9803,81.1313,11025.0
2020-07-15 11:20:00,85.95,86.06,85.69,85.88,14024.0,81.1313,81.2351,80.8859,81.0652,14024.0
2020-07-15 11:30:00,85.87,86.04,85.57,85.58,15154.0,81.0558,81.2163,80.7726,80.782,15154.0
2020-07-15 11:40:00,85.49,85.77,85.39,85.48,25416.0,80.6971,80.9614,80.6027,80.6877,25416.0
2020-07-15 11:50:00,85.46,85.6,85.35,85.35,23764.0,80.6688,80.8009,80.5649,80.5649,23764.0
2020-07-15 12:00:00,85.3,85.48,85.15,85.48,9877.0,80.5177,80.6877,80.3762,80.6877,9877.0
2020-07-15 12:10:00,85.47,85.59,85.34,85.55,11003.0,80.6782,80.7915,80.5555,80.7537,11003.0
2020-07-15 12:20:00,85.51,85.7,85.44,85.55,22387.0,80.716,80.8953,80.6499,80.7537,22387.0
2020-07-15 12:30:00,85.55,85.69,85.3,85.38,23876.0,80.7537,80.8859,80.5177,80.5933,23876.0
2020-07-15 12:40:00,85.39,85.69,85.38,85.67,4114.0,80.6027,80.8859,80.5933,80.867,4114.0
2020-07-15 12:50:00,85.62,85.84,85.59,85.82,16154.0,80.8198,81.0275,80.7915,81.0086,16154.0
2020-07-15 13:00:00,85.89,85.91,85.62,85.78,8250.0,81.0747,81.0935,80.8198,80.9708,8250.0
2020-07-15 13:10:00,85.78,85.94,85.74,85.84,6871.0,80.9708,81.1219,80.9331,81.0275,6871.0
2020-07-15 13:20:00,85.86,85.98,85.81,85.98,21745.0,81.0463,81.1596,80.9992,81.1596,21745.0
2020-07-15 13:30:00,85.95,86.13,85.94,86.01,9868.0,81.1313,81.3012,81.1219,81.1879,9868.0
2020-07-15 13:40:00,85.96,86.23,85.96,86.11,7661.0,81.1407,81.3956,81.1407,81.2823,7661.0
2020-07-15 13:50:00,86.07,86.13,86.0,86.1,5100.0,81.2446,81.3012,81.1785,81.2729,5100.0
2020-07-15 14:00:00,86.1,86.49,85.98,86.22,27366.0,81.2729,81.641,81.1596,81.3862,27366.0
2020-07-15 14:10:00,86.25,86.36,86.17,86.31,19422.0,81.4145,81.5183,81.339,81.4711,19422.0
2020-07-15 14:20:00,86.28,86.43,86.19,86.29,11568.0,81.4428,81.5844,81.3578,81.4522,11568.0
2020-07-15 14:30:00,86.28,86.37,86.18,86.23,10888.0,81.4428,81.5278,81.3484,81.3956,10888.0
2020-07-15 14:40:00,86.27,86.44,86.23,86.27,13062.0,81.4334,81.5938,81.3956,81.4334,13062.0
2020-07-15 14:50:00,86.22,86.28,86.08,86.13,13873.0,81.3862,81.4428,81.254,81.3012,13873.0
2020-07-15 15:00:00,86.11,86.14,85.96,86.12,20196.0,81.2823,81.3106,81.1407,81.2918,20196.0
2020-07-15 15:10:00,86.07,86.29,86.02,86.28,20994.0,81.2446,81.4522,81.1974,81.4428,20994.0
2020-07-15 15:20:00,86.24,86.39,86.09,86.36,14265.0,81.405,81.5466,81.2635,81.5183,14265.0
2020-07-15 15:30:00,86.38,86.57,86.37,86.49,31114.0,81.5372,81.7165,81.5278,81.641,31114.0
2020-07-15 15:40:00,86.49,86.83,86.44,86.77,33383.0,81.641,81.962,81.5938,81.9053,33383.0
2020-07-15 15:50:00,86.77,86.78,86.52,86.57,73773.0,81.9053,81.9148,81.6693,81.7165,73773.0
2020-07-16 09:30:00,86.31,86.39,85.58,85.59,58495.0,81.4711,81.5466,80.782,80.7915,58495.0
2020-07-16 09:40:00,85.72,85.76,85.44,85.64,8879.0,80.9142,80.952,80.6499,80.8387,8879.0
2020-07-16 09:50:00,85.6,86.32,85.6,86.06,32305.0,80.8009,81.4806,80.8009,81.2351,32305.0
2020-07-16 10:00:00,86.15,86.29,85.85,86.05,11027.0,81.3201,81.4522,81.0369,81.2257,11027.0
2020-07-16 10:10:00,86.03,86.29,85.97,86.15,20409.0,81.2068,81.4522,81.1502,81.3201,20409.0
2020-07-16 10:20:00,86.12,86.49,86.08,86.37,8665.0,81.2918,81.641,81.254,81.5278,8665.0
2020-07-16 10:30:00,86.4,86.5,86.14,86.47,7275.0,81.5561,81.6505,81.3106,81.6221,7275.0
2020-07-16 10:40:00,86.38,86.65,86.38,86.47,25371.0,81.5372,81.7921,81.5372,81.6221,25371.0
2020-07-16 10:50:00,86.49,86.6,86.29,86.42,27484.0,81.641,81.7449,81.4522,81.575,27484.0
2020-07-16 11:00:00,86.42,86.54,86.24,86.24,17671.0,81.575,81.6882,81.405,81.405,17671.0
2020-07-16 11:10:00,86.23,86.35,86.0,86.35,8362.0,81.3956,81.5089,81.1785,81.5089,8362.0
2020-07-16 11:20:00,86.31,86.43,86.14,86.2,10576.0,81.4711,81.5844,81.3106,81.3673,10576.0
2020-07-16 11:30:00,86.18,86.18,85.91,86.02,5746.0,81.3484,81.3484,81.0935,81.1974,5746.0
2020-07-16 11:40:00,86.05,86.24,86.05,86.08,6000.0,81.2257,81.405,81.2257,81.254,6000.0
2020-07-16 11:50:00,86.11,86.15,85.98,86.04,4628.0,81.2823,81.3201,81.1596,81.2163,4628.0
2020-07-16 12:00:00,86.04,86.3,85.96,86.28,5512.0,81.2163,81.4617,81.1407,81.4428,5512.0
2020-07-16 12:10:00,86.28,86.34,86.06,86.12,7070.0,81.4428,81.4994,81.2351,81.2918,7070.0
2020-07-16 12:20:00,86.18,86.21,86.1,86.11,6052.0,81.3484,81.3767,81.2729,81.2823,6052.0
2020-07-16 12:30:00,86.08,86.1,85.83,85.89,5593.0,81.254,81.2729,81.018,81.0747,5593.0
2020-07-16 12:40:00,85.94,85.97,85.75,85.85,12590.0,81.1219,81.1502,80.9425,81.0369,12590.0
2020-07-16 12:50:00,85.85,85.85,85.55,85.72,30641.0,81.0369,81.0369,80.7537,80.9142,30641.0
2020-07-16 13:00:00,85.72,85.79,85.64,85.75,7723.0,80.9142,80.9803,80.8387,80.9425,7723.0
2020-07-16 13:10:00,85.8,86.18,85.8,86.14,7960.0,80.9897,81.3484,80.9897,81.3106,7960.0
2020-07-16 13:20:00,86.12,86.14,85.96,86.1,4869.0,81.2918,81.3106,81.1407,81.2729,4869.0
2020-07-16 13:30:00,86.1,86.11,85.96,86.03,6786.0,81.2729,81.2823,81.1407,81.2068,6786.0
2020-07-16 13:40:00,86.02,86.19,86.0,86.18,6456.0,81.1974,81.3578,81.1785,81.3484,6456.0
2020-07-16 13:50:00,86.16,86.22,85.93,85.94,7351.0,81.3295,81.3862,81.1124,81.1219,7351.0
2020-07-16 14:00:00,85.91,86.14,85.91,86.09,7719.0,81.0935,81.3106,81.0935,81.2635,7719.0
2020-07-16 14:10:00,86.08,86.34,86.06,86.3,4832.0,81.254,81.4994,81.2351,81.4617,4832.0
2020-07-16 14:20:00,86.31,86.42,86.28,86.28,8487.0,81.4711,81.575,81.4428,81.4428,8487.0
2020-07-16 14:30:00,86.31,86.44,86.2,86.24,5442.0,81.4711,81.5938,81.3673,81.405,5442.0
2020-07-16 14:40:00,86.27,86.32,85.99,86.04,5391.0,81.4334,81.4806,81.1691,81.2163,5391.0
2020-07-16 14:50:00,85.98,86.18,85.97,86.04,9551.0,81.1596,81.3484,81.1502,81.2163,9551.0
2020-07-16 15:00:00,86.03,86.23,86.0,86.18,8003.0,81.2068,81.3956,81.1785,81.3484,8003.0
2020-07-16 15:10:00,86.17,86.36,86.16,86.33,7014.0,81.339,81.5183,81.3295,81.49,7014.0
2020-07-16 15:20:00,86.35,86.54,86.33,86.54,10301.0,81.5089,81.6882,81.49,81.6882,10301.0
2020-07-16 15:30:00,86.51,86.76,86.49,86.75,15941.0,81.6599,81.8959,81.641,81.8865,15941.0
2020-07-16 15:40:00,86.73,86.77,86.4,86.44,22214.0,81.8676,81.9053,81.5561,81.5938,22214.0
2020-07-16 15:50:00,86.44,86.61,86.26,86.41,61883.0,81.5938,81.7543,81.4239,81.5655,61883.0
2020-07-17 09:30:00,87.0,87.69,86.93,87.37,60589.0,82.1224,82.7738,82.0564,82.4717,60589.0
2020-07-17 09:40:00,87.41,88.3,87.15,88.29,31067.0,82.5094,83.3496,82.264,83.3401,31067.0
2020-07-17 09:50:00,88.35,88.68,88.29,88.47,29741.0,83.3967,83.7082,83.3401,83.51,29741.0
2020-07-17 10:00:00,88.44,88.62,87.81,87.92,18837.0,83.4817,83.6516,82.887,82.9909,18837.0
2020-07-17 10:10:00,87.92,88.05,87.66,87.79,14254.0,82.9909,83.1136,82.7454,82.8681,14254.0
2020-07-17 10:20:00,87.72,87.76,87.49,87.55,4629.0,82.8021,82.8398,82.585,82.6416,4629.0
2020-07-17 10:30:00,87.49,87.98,87.48,87.92,11507.0,82.585,83.0475,82.5755,82.9909,11507.0
2020-07-17 10:40:00,87.93,88.09,87.73,87.92,12648.0,83.0003,83.1513,82.8115,82.9909,12648.0
2020-07-17 10:50:00,87.88,88.34,87.78,88.24,16571.0,82.9531,83.3873,82.8587,83.2929,16571.0
2020-07-17 11:00:00,88.26,88.53,88.22,88.53,31350.0,83.3118,83.5667,83.274,83.5667,31350.0
2020-07-17 11:10:00,88.6,88.66,88.21,88.21,17441.0,83.6327,83.6894,83.2646,83.2646,17441.0
2020-07-17 11:20:00,88.16,88.49,88.03,88.44,17352.0,83.2174,83.5289,83.0947,83.4817,17352.0
2020-07-17 11:30:00,88.44,88.6,88.38,88.57,12835.0,83.4817,83.6327,83.4251,83.6044,12835.0
2020-07-17 11:40:00,88.57,88.68,88.46,88.68,6535.0,83.6044,83.7082,83.5006,83.7082,6535.0
2020-07-17 11:50:00,88.78,88.95,88.65,88.89,13562.0,83.8026,83.9631,83.6799,83.9065,13562.0
2020-07-17 12:00:00,88.88,89.07,88.81,89.06,18565.0,83.897,84.0764,83.831,84.0669,18565.0
2020-07-17 12:10:00,89.07,89.11,88.81,88.95,14804.0,84.0764,84.1141,83.831,83.9631,14804.0
2020-07-17 12:20:00,88.94,89.39,88.9,89.09,26163.0,83.9537,84.3784,83.9159,84.0953,26163.0
2020-07-17 12:30:00,89.11,89.41,89.11,89.41,26721.0,84.1141,84.3973,84.1141,84.3973,26721.0
2020-07-17 12:40:00,89.43,89.62,89.36,89.45,32960.0,84.4162,84.5955,84.3501,84.4351,32960.0
2020-07-17 12:50:00,89.45,89.45,88.91,88.93,7406.0,84.4351,84.4351,83.9254,83.9442,7406.0
2020-07-17 13:00:00,88.98,88.98,88.8,88.97,9045.0,83.9914,83.9914,83.8215,83.982,9045.0
2020-07-17 13:10:00,88.95,89.11,88.87,89.04,17425.0,83.9631,84.1141,83.8876,84.0481,17425.0
2020-07-17 13:20:00,89.03,89.11,88.9,88.95,17552.0,84.0386,84.1141,83.9159,83.9631,17552.0
2020-07-17 13:30:00,88.97,89.0,88.7,88.74,29504.0,83.982,84.0103,83.7271,83.7649,29504.0
2020-07-17 13:40:00,88.71,89.09,88.66,89.05,13880.0,83.7366,84.0953,83.6894,84.0575,13880.0
2020-07-17 13:50:00,89.05,89.05,88.85,89.0,13958.0,84.0575,84.0575,83.8687,84.0103,13958.0
2020-07-17 14:00:00,89.01,89.02,88.86,88.86,12429.0,84.0197,84.0292,83.8782,83.8782,12429.0
2020-07-17 14:10:00,88.85,88.97,88.73,88.95,7014.0,83.8687,83.982,83.7554,83.9631,7014.0
2020-07-17 14:20:00,88.97,88.97,88.87,88.93,11539.0,83.982,83.982,83.8876,83.9442,11539.0
2020-07-17 14:30:00,88.91,89.05,88.83,88.91,9038.0,83.9254,84.0575,83.8498,83.9254,9038.0
2020-07-17 14:40:00,88.94,89.03,88.76,88.83,26618.0,83.9537,84.0386,83.7838,83.8498,26618.0
2020-07-17 14:50:00,88.78,89.01,88.61,88.9,41272.0,83.8026,84.0197,83.6422,83.9159,41272.0
2020-07-17 15:00:00,88.88,89.04,88.8,88.89,15788.0,83.897,84.0481,83.8215,83.9065,15788.0
2020-07-17 15:10:00,88.89,88.89,88.68,88.75,17780.0,83.9065,83.9065,83.7082,83.7743,17780.0
2020-07-17 15:20:00,88.74,88.83,88.68,88.75,30373.0,83.7649,83.8498,83.7082,83.7743,30373.0
2020-07-17 15:30:00,88.75,88.82,88.64,88.72,38566.0,83.7743,83.8404,83.6705,83.746,38566.0
2020-07-17 15:40:00,88.72,88.79,88.62,88.75,33147.0,83.746,83.8121,83.6516,83.7743,33147.0
2020-07-17 15:50:00,88.73,88.73,88.41,88.44,89408.0,83.7554,83.7554,83.4534,83.4817,89408.0
2020-07-20 09:30:00,88.75,89.17,88.36,88.73,39140.0,83.7743,84.1708,83.4062,83.7554,39140.0
2020-07-20 09:40:00,88.68,88.74,87.82,87.83,22916.0,83.7082,83.7649,82.8965,82.9059,22916.0
2020-07-20 09:50:00,87.71,87.8,87.5,87.76,7162.0,82.7926,82.8776,82.5944,82.8398,7162.0
2020-07-20 10:00:00,87.82,88.13,87.59,87.78,16549.0,82.8965,83.1891,82.6794,82.8587,16549.0
2020-07-20 10:10:00,87.74,88.01,87.7,87.99,11426.0,82.8209,83.0758,82.7832,83.0569,11426.0
2020-07-20 10:20:00,87.89,88.11,87.78,88.05,13327.0,82.9625,83.1702,82.8587,83.1136,13327.0
2020-07-20 10:30:00,88.14,88.27,87.96,88.25,17867.0,83.1985,83.3212,83.0286,83.3024,17867.0
2020-07-20 10:40:00,88.25,88.63,88.25,88.47,24633.0,83.3024,83.6611,83.3024,83.51,24633.0
2020-07-20 10:50:00,88.43,88.44,87.83,87.91,18471.0,83.4723,83.4817,82.9059,82.9814,18471.0
2020-07-20 11:00:00,87.97,88.13,87.77,87.97,7444.0,83.0381,83.1891,82.8493,83.0381,7444.0
2020-07-20 11:10:00,88.0,88.02,87.67,87.67,10431.0,83.0664,83.0852,82.7549,82.7549,10431.0
2020-07-20 11:20:00,87.73,87.89,87.3,87.63,31220.0,82.8115,82.9625,82.4056,82.7171,31220.0
2020-07-20 11:30:00,87.62,87.66,87.46,87.66,6901.0,82.7077,82.7454,82.5566,82.7454,6901.0
2020-07-20 11:40:00,87.73,87.86,87.64,87.81,8408.0,82.8115,82.9342,82.7266,82.887,8408.0
2020-07-20 11:50:00,87.8,87.95,87.79,87.84,14220.0,82.8776,83.0192,82.8681,82.9153,14220.0
2020-07-20 12:00:00,87.86,87.86,87.53,87.63,8590.0,82.9342,82.9342,82.6227,82.7171,8590.0
2020-07-20 12:10:00,87.66,87.73,87.4,87.49,6148.0,82.7454,82.8115,82.5,82.585,6148.0
2020-07-20 12:20:00,87.53,87.61,87.42,87.44,6869.0,82.6227,82.6982,82.5189,82.5378,6869.0
2020-07-20 12:30:00,87.42,87.57,87.28,87.57,6180.0,82.5189,82.6605,82.3867,82.6605,6180.0
2020-07-20 12:40:00,87.58,87.75,87.58,87.75,7739.0,82.6699,82.8304,82.6699,82.8304,7739.0
2020-07-20 12:50:00,87.72,87.83,87.63,87.72,7717.0,82.8021,82.9059,82.7171,82.8021,7717.0
2020-07-20 13:00:00,87.77,87.77,87.29,87.29,4753.0,82.8493,82.8493,82.3962,82.3962,4753.0
2020-07-20 13:10:00,87.33,87.4,87.28,87.29,7626.0,82.4339,82.5,82.3867,82.3962,7626.0
2020-07-20 13:20:00,87.26,87.3,87.06,87.22,12164.0,82.3679,82.4056,82.1791,82.3301,12164.0
2020-07-20 13:30:00,87.22,87.24,87.06,87.18,9799.0,82.3301,82.349,82.1791,82.2923,9799.0
2020-07-20 13:40:00,87.14,87.31,87.13,87.13,9522.0,82.2546,82.4151,82.2451,82.2451,9522.0
2020-07-20 13:50:00,87.15,87.39,87.08,87.35,7929.0,82.264,82.4906,82.1979,82.4528,7929.0
2020-07-20 14:00:00,87.3,87.3,86.87,87.03,14569.0,82.4056,82.4056,81.9997,82.1508,14569.0
2020-07-20 14:10:00,87.03,87.15,86.94,86.98,11761.0,82.1508,82.264,82.0658,82.1036,11761.0
2020-07-20 14:20:00,86.94,87.21,86.92,87.12,8972.0,82.0658,82.3207,82.0469,82.2357,8972.0
2020-07-20 14:30:00,87.12,87.22,86.81,86.87,14480.0,82.2357,82.3301,81.9431,81.9997,14480.0
2020-07-20 14:40:00,86.88,87.03,86.86,86.9,17733.0,82.0092,82.1508,81.9903,82.028,17733.0
2020-07-20 14:50:00,86.9,86.9,86.65,86.7,11206.0,82.028,82.028,81.7921,81.8393,11206.0
2020-07-20 15:00:00,86.72,87.01,86.72,86.82,10114.0,81.8581,82.1319,81.8581,81.9525,10114.0
2020-07-20 15:10:00,86.81,87.02,86.74,87.01,13072.0,81.9431,82.1413,81.877,82.1319,13072.0
2020-07-20 15:20:00,87.03,87.18,87.0,87.13,13406.0,82.1508,82.2923,82.1224,82.2451,13406.0
2020-07-20 15:30:00,87.17,87.26,87.11,87.13,17623.0,82.2829,82.3679,82.2263,82.2451,17623.0
2020-07-20 15:40:00,87.15,87.17,86.95,87.08,17331.0,82.264,82.2829,82.0752,82.1979,17331.0
2020-07-20 15:50:00,87.12,87.22,86.98,87.0,49604.0,82.2357,82.3301,82.1036,82.1224,49604.0
2020-07-21 09:30:00,87.57,88.13,87.31,87.36,34386.0,82.6605,83.1891,82.4151,82.4623,34386.0
2020-07-21 09:40:00,87.46,87.86,87.24,87.58,55094.0,82.5566,82.9342,82.349,82.6699,55094.0
2020-07-21 09:50:00,87.59,87.84,87.5,87.79,30279.0,82.6794,82.9153,82.5944,82.8681,30279.0
2020-07-21 10:00:00,87.89,87.89,87.52,87.68,11371.0,82.9625,82.9625,82.6133,82.7643,11371.0
2020-07-21 10:10:00,87.68,87.77,87.28,87.43,6243.0,82.7643,82.8493,82.3867,82.5283,6243.0
2020-07-21 10:20:00,87.47,87.55,87.17,87.26,7042.0,82.5661,82.6416,82.2829,82.3679,7042.0
2020-07-21 10:30:00,87.3,87.44,87.24,87.38,4260.0,82.4056,82.5378,82.349,82.4811,4260.0
2020-07-21 10:40:00,87.33,87.44,87.11,87.39,18603.0,82.4339,82.5378,82.2263,82.4906,18603.0
2020-07-21 10:50:00,87.32,87.36,87.23,87.28,4255.0,82.4245,82.4623,82.3395,82.3867,4255.0
2020-07-21 11:00:00,87.31,87.57,87.31,87.55,16898.0,82.4151,82.6605,82.4151,82.6416,16898.0
2020-07-21 11:10:00,87.6,87.78,87.46,87.78,6069.0,82.6888,82.8587,82.5566,82.8587,6069.0
2020-07-21 11:20:00,87.71,87.82,87.46,87.58,16032.0,82.7926,82.8965,82.5566,82.6699,16032.0
2020-07-21 11:30:00,87.55,87.72,87.53,87.64,3641.0,82.6416,82.8021,82.6227,82.7266,3641.0
2020-07-21 11:40:00,87.58,87.73,87.57,87.64,2948.0,82.6699,82.8115,82.6605,82.7266,2948.0
2020-07-21 11:50:00,87.59,87.78,87.53,87.78,6247.0,82.6794,82.8587,82.6227,82.8587,6247.0
2020-07-21 12:00:00,87.78,87.91,87.58,87.59,5070.0,82.8587,82.9814,82.6699,82.6794,5070.0
2020-07-21 12:10:00,87.58,87.63,87.36,87.45,11806.0,82.6699,82.7171,82.4623,82.5472,11806.0
2020-07-21 12:20:00,87.48,87.72,87.41,87.6,8403.0,82.5755,82.8021,82.5094,82.6888,8403.0
2020-07-21 12:30:00,87.6,87.67,87.46,87.46,12118.0,82.6888,82.7549,82.5566,82.5566,12118.0
2020-07-21 12:40:00,87.46,87.61,87.45,87.48,24574.0,82.5566,82.6982,82.5472,82.5755,24574.0
2020-07-21 12:50:00,87.48,87.56,87.44,87.5,9621.0,82.5755,82.651,82.5378,82.5944,9621.0
2020-07-21 13:00:00,87.43,87.44,87.29,87.44,8053.0,82.5283,82.5378,82.3962,82.5378,8053.0
2020-07-21 13:10:00,87.42,87.53,87.3,87.45,4357.0,82.5189,82.6227,82.4056,82.5472,4357.0
2020-07-21 13:20:00,87.41,87.46,87.36,87.42,4316.0,82.5094,82.5566,82.4623,82.5189,4316.0
2020-07-21 13:30:00,87.42,87.49,87.4,87.44,4417.0,82.5189,82.585,82.5,82.5378,4417.0
2020-07-21 13:40:00,87.43,87.52,87.37,87.52,10341.0,82.5283,82.6133,82.4717,82.6133,10341.0
2020-07-21 13:50:00,87.52,87.52,87.31,87.41,5173.0,82.6133,82.6133,82.4151,82.5094,5173.0
2020-07-21 14:00:00,87.43,87.54,87.36,87.41,10579.0,82.5283,82.6322,82.4623,82.5094,10579.0
2020-07-21 14:10:00,87.37,87.46,87.36,87.36,4359.0,82.4717,82.5566,82.4623,82.4623,4359.0
2020-07-21 14:20:00,87.4,87.6,87.4,87.56,7936.0,82.5,82.6888,82.5,82.651,7936.0
2020-07-21 14:30:00,87.56,87.63,87.4,87.49,18543.0,82.651,82.7171,82.5,82.585,18543.0
2020-07-21 14:40:00,87.52,87.87,87.52,87.74,28549.0,82.6133,82.9437,82.6133,82.8209,28549.0
2020-07-21 14:50:00,87.74,87.88,87.68,87.87,6755.0,82.8209,82.9531,82.7643,82.9437,6755.0
2020-07-21 15:00:00,87.83,87.9,87.74,87.89,7987.0,82.9059,82.972,82.8209,82.9625,7987.0
2020-07-21 15:10:00,87.84,87.85,87.49,87.59,6519.0,82.9153,82.9248,82.585,82.6794,6519.0
2020-07-21 15:20:00,87.56,87.73,87.43,87.45,37518.0,82.651,82.8115,82.5283,82.5472,37518.0
2020-07-21 15:30:00,87.49,87.51,87.07,87.14,41655.0,82.585,82.6038,82.1885,82.2546,41655.0
2020-07-21 15:40:00,87.15,87.3,87.1,87.24,33336.0,82.264,82.4056,82.2168,82.349,33336.0
2020-07-21 15:50:00,87.2,87.25,87.03,87.21,64237.0,82.3112,82.3584,82.1508,82.3207,64237.0
2020-07-22 09:30:00,87.2,87.82,86.67,87.82,19586.0,82.3112,82.8965,81.8109,82.8965,19586.0
2020-07-22 09:40:00,87.83,87.91,87.55,87.84,21720.0,82.9059,82.9814,82.6416,82.9153,21720.0
2020-07-22 09:50:00,87.81,88.01,87.79,87.8,15433.0,82.887,83.0758,82.8681,82.8776,15433.0
2020-07-22 10:00:00,87.86,88.0,87.77,87.95,13032.0,82.9342,83.0664,82.8493,83.0192,13032.0
2020-07-22 10:10:00,88.02,88.34,87.97,88.06,7512.0,83.0852,83.3873,83.0381,83.123,7512.0
2020-07-22 10:20:00,87.94,88.09,87.79,87.88,3859.0,83.0097,83.1513,82.8681,82.9531,3859.0
2020-07-22 10:30:00,87.81,88.39,87.81,88.39,13669.0,82.887,83.4345,82.887,83.4345,13669.0
2020-07-22 10:40:00,88.25,88.27,87.94,87.95,12294.0,83.3024,83.3212,83.0097,83.0192,12294.0
2020-07-22 10:50:00,87.87,87.98,87.46,87.88,8543.0,82.9437,83.0475,82.5566,82.9531,8543.0
2020-07-22 11:00:00,87.86,88.07,87.85,88.05,6995.0,82.9342,83.1324,82.9248,83.1136,6995.0
2020-07-22 11:10:00,88.04,88.13,87.86,87.95,5821.0,83.1041,83.1891,82.9342,83.0192,5821.0
2020-07-22 11:20:00,88.03,88.17,87.84,88.08,7486.0,83.0947,83.2268,82.9153,83.1419,7486.0
2020-07-22 11:30:00,88.09,88.26,88.05,88.19,11684.0,83.1513,83.3118,83.1136,83.2457,11684.0
2020-07-22 11:40:00,88.14,88.19,87.98,88.03,14596.0,83.1985,83.2457,83.0475,83.0947,14596.0
2020-07-22 11:50:00,88.05,88.06,87.86,87.98,5459.0,83.1136,83.123,82.9342,83.0475,5459.0
2020-07-22 12:00:00,88.05,88.05,87.71,87.72,18812.0,83.1136,83.1136,82.7926,82.8021,18812.0
2020-07-22 12:10:00,87.73,87.99,87.72,87.81,5779.0,82.8115,83.0569,82.8021,82.887,5779.0
2020-07-22 12:20:00,87.81,87.92,87.74,87.84,5229.0,82.887,82.9909,82.8209,82.9153,5229.0
2020-07-22 12:30:00,87.78,87.88,87.61,87.69,4383.0,82.8587,82.9531,82.6982,82.7738,4383.0
2020-07-22 12:40:00,87.7,87.96,87.66,87.76,4626.0,82.7832,83.0286,82.7454,82.8398,4626.0
2020-07-22 12:50:00,87.79,87.82,87.68,87.78,4126.0,82.8681,82.8965,82.7643,82.8587,4126.0
2020-07-22 13:00:00,87.75,87.83,87.75,87.77,2457.0,82.8304,82.9059,82.8304,82.8493,2457.0
2020-07-22 13:10:00,87.72,87.76,87.65,87.71,4121.0,82.8021,82.8398,82.736,82.7926,4121.0
2020-07-22 13:20:00,87.69,87.73,87.63,87.66,4853.0,82.7738,82.8115,82.7171,82.7454,4853.0
2020-07-22 13:30:00,87.66,87.74,87.58,87.6,4937.0,82.7454,82.8209,82.6699,82.6888,4937.0
2020-07-22 13:40:00,87.61,87.69,87.46,87.57,7880.0,82.6982,82.7738,82.5566,82.6605,7880.0
2020-07-22 13:50:00,87.59,87.59,87.16,87.21,20526.0,82.6794,82.6794,82.2735,82.3207,20526.0
2020-07-22 14:00:00,87.2,87.42,87.2,87.39,11264.0,82.3112,82.5189,82.3112,82.4906,11264.0
2020-07-22 14:10:00,87.35,87.37,87.24,87.36,6175.0,82.4528,82.4717,82.349,82.4623,6175.0
2020-07-22 14:20:00,87.37,87.49,87.36,87.38,11758.0,82.4717,82.585,82.4623,82.4811,11758.0
2020-07-22 14:30:00,87.38,87.62,87.29,87.6,18608.0,82.4811,82.7077,82.3962,82.6888,18608.0
2020-07-22 14:40:00,87.65,87.65,87.48,87.48,6600.0,82.736,82.736,82.5755,82.5755,6600.0
2020-07-22 14:50:00,87.5,87.55,87.41,87.48,9089.0,82.5944,82.6416,82.5094,82.5755,9089.0
2020-07-22 15:00:00,87.48,87.58,87.43,87.57,10501.0,82.5755,82.6699,82.5283,82.6605,10501.0
2020-07-22 15:10:00,87.57,87.75,87.48,87.58,12566.0,82.6605,82.8304,82.5755,82.6699,12566.0
2020-07-22 15:20:00,87.58,87.6,87.31,87.54,27965.0,82.6699,82.6888,82.4151,82.6322,27965.0
2020-07-22 15:30:00,87.53,87.68,87.41,87.63,23041.0,82.6227,82.7643,82.5094,82.7171,23041.0
2020-07-22 15:40:00,87.64,87.79,87.61,87.74,37187.0,82.7266,82.8681,82.6982,82.8209,37187.0
2020-07-22 15:50:00,87.77,87.8,87.56,87.69,84685.0,82.8493,82.8776,82.651,82.7738,84685.0
2020-07-23 09:30:00,87.76,88.2,87.29,88.02,28313.0,82.8398,83.2552,82.3962,83.0852,28313.0
2020-07-23 09:40:00,88.02,88.23,87.7,88.13,9998.0,83.0852,83.2835,82.7832,83.1891,9998.0
2020-07-23 09:50:00,88.0,88.33,87.84,88.07,11820.0,83.0664,83.3779,82.9153,83.1324,11820.0
2020-07-23 10:00:00,88.14,88.36,88.03,88.1,13949.0,83.1985,83.4062,83.0947,83.1608,13949.0
2020-07-23 10:10:00,88.03,88.03,87.38,87.52,8913.0,83.0947,83.0947,82.4811,82.6133,8913.0
2020-07-23 10:20:00,87.57,88.05,87.44,87.99,10421.0,82.6605,83.1136,82.5378,83.0569,10421.0
2020-07-23 10:30:00,88.03,88.14,87.83,88.1,12035.0,83.0947,83.1985,82.9059,83.1608,12035.0
2020-07-23 10:40:00,88.03,88.36,88.03,88.2,11059.0,83.0947,83.4062,83.0947,83.2552,11059.0
2020-07-23 10:50:00,88.21,88.26,87.83,87.86,10388.0,83.2646,83.3118,82.9059,82.9342,10388.0
2020-07-23 11:00:00,87.94,88.07,87.67,87.97,9497.0,83.0097,83.1324,82.7549,83.0381,9497.0
2020-07-23 11:10:00,87.95,88.64,87.88,88.5,25941.0,83.0192,83.6705,82.9531,83.5383,25941.0
2020-07-23 11:20:00,88.55,88.97,88.5,88.95,8012.0,83.5855,83.982,83.5383,83.9631,8012.0
2020-07-23 11:30:00,88.9,89.32,88.82,89.32,12104.0,83.9159,84.3124,83.8404,84.3124,12104.0
2020-07-23 11:40:00,89.34,89.41,89.2,89.33,8855.0,84.3312,84.3973,84.1991,84.3218,8855.0
2020-07-23 11:50:00,89.29,89.33,89.08,89.27,10549.0,84.284,84.3218,84.0858,84.2652,10549.0
2020-07-23 12:00:00,89.26,89.26,88.83,88.87,8357.0,84.2557,84.2557,83.8498,83.8876,8357.0
2020-07-23 12:10:00,88.89,88.94,88.78,88.84,12045.0,83.9065,83.9537,83.8026,83.8593,12045.0
2020-07-23 12:20:00,88.81,88.99,88.81,88.99,6899.0,83.831,84.0009,83.831,84.0009,6899.0
2020-07-23 12:30:00,88.99,89.06,88.82,88.82,8677.0,84.0009,84.0669,83.8404,83.8404,8677.0
2020-07-23 12:40:00,88.78,88.98,88.7,88.71,4253.0,83.8026,83.9914,83.7271,83.7366,4253.0
2020-07-23 12:50:00,88.65,88.71,88.55,88.55,8999.0,83.6799,83.7366,83.5855,83.5855,8999.0
2020-07-23 13:00:00,88.56,88.74,88.54,88.67,4599.0,83.595,83.7649,83.5761,83.6988,4599.0
2020-07-23 13:10:00,88.68,88.78,88.47,88.61,10606.0,83.7082,83.8026,83.51,83.6422,10606.0
2020-07-23 13:20:00,88.54,88.56,88.42,88.49,9738.0,83.5761,83.595,83.4628,83.5289,9738.0
2020-07-23 13:30:00,88.47,88.49,88.2,88.27,13288.0,83.51,83.5289,83.2552,83.3212,13288.0
2020-07-23 13:40:00,88.24,88.35,87.83,87.83,24935.0,83.2929,83.3967,82.9059,82.9059,24935.0
2020-07-23 13:50:00,87.8,87.85,87.55,87.73,32385.0,82.8776,82.9248,82.6416,82.8115,32385.0
2020-07-23 14:00:00,87.7,87.85,87.45,87.48,13182.0,82.7832,82.9248,82.5472,82.5755,13182.0
2020-07-23 14:10:00,87.42,87.48,86.97,87.3,30894.0,82.5189,82.5755,82.0941,82.4056,30894.0
2020-07-23 14:20:00,87.21,87.58,87.21,87.52,11930.0,82.3207,82.6699,82.3207,82.6133,11930.0
2020-07-23 14:30:00,87.48,87.78,87.35,87.43,9978.0,82.5755,82.8587,82.4528,82.5283,9978.0
2020-07-23 14:40:00,87.45,87.78,87.45,87.77,7733.0,82.5472,82.8587,82.5472,82.8493,7733.0
2020-07-23 14:50:00,87.8,87.94,87.77,87.86,3892.0,82.8776,83.0097,82.8493,82.9342,3892.0
2020-07-23 15:00:00,87.97,87.97,87.62,87.62,7120.0,83.0381,83.0381,82.7077,82.7077,7120.0
2020-07-23 15:10:00,87.68,87.91,87.6,87.87,4446.0,82.7643,82.9814,82.6888,82.9437,4446.0
2020-07-23 15:20:00,87.92,87.96,87.59,87.77,9913.0,82.9909,83.0286,82.6794,82.8493,9913.0
2020-07-23 15:30:00,87.71,87.92,87.49,87.8,9456.0,82.7926,82.9909,82.585,82.8776,9456.0
2020-07-23 15:40:00,87.83,87.98,87.75,87.94,11494.0,82.9059,83.0475,82.8304,83.0097,11494.0
2020-07-23 15:50:00,87.87,88.06,87.6,87.94,46737.0,82.9437,83.123,82.6888,83.0097,46737.0
2020-07-24 09:30:00,87.0,87.28,86.2,86.2,38751.0,82.1224,82.3867,81.3673,81.3673,38751.0
2020-07-24 09:40:00,86.2,86.94,86.2,86.91,9272.0,81.3673,82.0658,81.3673,82.0375,9272.0
2020-07-24 09:50:00,87.0,87.16,86.78,86.96,6800.0,82.1224,82.2735,81.9148,82.0847,6800.0
2020-07-24 10:00:00,86.94,87.35,86.94,87.35,9184.0,82.0658,82.4528,82.0658,82.4528,9184.0
2020-07-24 10:10:00,87.45,87.69,87.24,87.48,10754.0,82.5472,82.7738,82.349,82.5755,10754.0
2020-07-24 10:20:00,87.52,87.84,87.44,87.55,5500.0,82.6133,82.9153,82.5378,82.6416,5500.0
2020-07-24 10:30:00,87.55,87.68,87.37,87.39,11457.0,82.6416,82.7643,82.4717,82.4906,11457.0
2020-07-24 10:40:00,87.47,87.68,87.38,87.59,4838.0,82.5661,82.7643,82.4811,82.6794,4838.0
2020-07-24 10:50:00,87.6,87.73,87.48,87.73,7648.0,82.6888,82.8115,82.5755,82.8115,7648.0
2020-07-24 11:00:00,87.73,87.92,87.53,87.54,7978.0,82.8115,82.9909,82.6227,82.6322,7978.0
2020-07-24 11:10:00,87.5,87.64,87.3,87.35,5516.0,82.5944,82.7266,82.4056,82.4528,5516.0
2020-07-24 11:20:00,87.41,87.43,87.19,87.38,4805.0,82.5094,82.5283,82.3018,82.4811,4805.0
2020-07-24 11:30:00,87.37,87.38,86.87,86.87,8095.0,82.4717,82.4811,81.9997,81.9997,8095.0
2020-07-24 11:40:00,86.81,87.01,86.8,86.96,6277.0,81.9431,82.1319,81.9336,82.0847,6277.0
2020-07-24 11:50:00,87.0,87.05,86.84,86.95,4740.0,82.1224,82.1696,81.9714,82.0752,4740.0
2020-07-24 12:00:00,86.95,86.95,86.68,86.75,9538.0,82.0752,82.0752,81.8204,81.8865,9538.0
2020-07-24 12:10:00,86.89,87.0,86.85,86.95,3029.0,82.0186,82.1224,81.9808,82.0752,3029.0
2020-07-24 12:20:00,86.99,87.2,86.99,87.15,4735.0,82.113,82.3112,82.113,82.264,4735.0
2020-07-24 12:30:00,87.12,87.21,87.08,87.18,3750.0,82.2357,82.3207,82.1979,82.2923,3750.0
2020-07-24 12:40:00,87.15,87.15,87.04,87.06,3200.0,82.264,82.264,82.1602,82.1791,3200.0
2020-07-24 12:50:00,87.05,87.11,86.97,87.03,3875.0,82.1696,82.2263,82.0941,82.1508,3875.0
2020-07-24 13:00:00,87.03,87.17,86.91,86.94,3199.0,82.1508,82.2829,82.0375,82.0658,3199.0
2020-07-24 13:10:00,86.95,86.96,86.75,86.87,5609.0,82.0752,82.0847,81.8865,81.9997,5609.0
2020-07-24 13:20:00,86.87,87.09,86.87,87.09,6535.0,81.9997,82.2074,81.9997,82.2074,6535.0
2020-07-24 13:30:00,87.08,87.15,87.06,87.1,3701.0,82.1979,82.264,82.1791,82.2168,3701.0
2020-07-24 13:40:00,87.13,87.15,86.91,86.95,6233.0,82.2451,82.264,82.0375,82.0752,6233.0
2020-07-24 13:50:00,86.94,87.05,86.81,86.81,5434.0,82.0658,82.1696,81.9431,81.9431,5434.0
2020-07-24 14:00:00,86.86,87.07,86.83,86.99,6323.0,81.9903,82.1885,81.962,82.113,6323.0
2020-07-24 14:10:00,87.01,87.02,86.91,86.98,4400.0,82.1319,82.1413,82.0375,82.1036,4400.0
2020-07-24 14:20:00,87.0,87.18,86.99,87.18,4682.0,82.1224,82.2923,82.113,82.2923,4682.0
2020-07-24 14:30:00,87.15,87.23,87.05,87.2,5440.0,82.264,82.3395,82.1696,82.3112,5440.0
2020-07-24 14:40:00,87.2,87.29,87.2,87.24,4227.0,82.3112,82.3962,82.3112,82.349,4227.0
2020-07-24 14:50:00,87.2,87.29,87.17,87.28,7658.0,82.3112,82.3962,82.2829,82.3867,7658.0
2020-07-24 15:00:00,87.3,87.38,87.28,87.29,4159.0,82.4056,82.4811,82.3867,82.3962,4159.0
2020-07-24 15:10:00,87.27,87.31,86.89,86.91,18101.0,82.3773,82.4151,82.0186,82.0375,18101.0
2020-07-24 15:20:00,86.93,87.05,86.8,86.8,9392.0,82.0564,82.1696,81.9336,81.9336,9392.0
2020-07-24 15:30:00,86.82,86.95,86.73,86.87,18555.0,81.9525,82.0752,81.8676,81.9997,18555.0
2020-07-24 15:40:00,86.88,86.94,86.77,86.92,17421.0,82.0092,82.0658,81.9053,82.0469,17421.0
2020-07-24 15:50:00,86.87,87.13,86.83,87.07,50996.0,81.9997,82.2451,81.962,82.1885,50996.0
2020-07-27 09:30:00,85.52,86.11,84.17,84.47,108736.0,80.7254,81.2823,79.4511,79.7343,108736.0
2020-07-27 09:40:00,84.51,84.77,83.85,84.33,66823.0,79.772,80.0175,79.149,79.6021,66823.0
2020-07-27 09:50:00,84.4,85.12,84.26,85.02,39364.0,79.6682,80.3478,79.536,80.2534,39364.0
2020-07-27 10:00:00,84.95,85.46,84.86,85.35,60022.0,80.1874,80.6688,80.1024,80.5649,60022.0
2020-07-27 10:10:00,85.33,85.9,85.33,85.77,18733.0,80.5461,81.0841,80.5461,80.9614,18733.0
2020-07-27 10:20:00,85.73,85.97,85.62,85.86,13567.0,80.9236,81.1502,80.8198,81.0463,13567.0
2020-07-27 10:30:00,85.83,86.05,85.8,86.01,15158.0,81.018,81.2257,80.9897,81.1879,15158.0
2020-07-27 10:40:00,86.01,86.02,85.51,85.51,13857.0,81.1879,81.1974,80.716,80.716,13857.0
2020-07-27 10:50:00,85.59,85.79,85.45,85.54,26624.0,80.7915,80.9803,80.6593,80.7443,26624.0
2020-07-27 11:00:00,85.45,85.69,85.39,85.58,17947.0,80.6593,80.8859,80.6027,80.782,17947.0
2020-07-27 11:10:00,85.56,85.59,85.32,85.32,12655.0,80.7632,80.7915,80.5366,80.5366,12655.0
2020-07-27 11:20:00,85.32,85.32,85.07,85.12,25869.0,80.5366,80.5366,80.3006,80.3478,25869.0
2020-07-27 11:30:00,85.08,85.25,84.85,84.93,24049.0,80.3101,80.4705,80.093,80.1685,24049.0
2020-07-27 11:40:00,84.89,84.98,84.74,84.84,15168.0,80.1307,80.2157,79.9891,80.0835,15168.0
2020-07-27 11:50:00,84.87,85.03,84.79,84.97,18413.0,80.1119,80.2629,80.0363,80.2062,18413.0
2020-07-27 12:00:00,84.95,85.02,84.85,84.97,12112.0,80.1874,80.2534,80.093,80.2062,12112.0
2020-07-27 12:10:00,84.97,85.02,84.81,84.89,7988.0,80.2062,80.2534,80.0552,80.1307,7988.0
2020-07-27 12:20:00,84.88,85.01,84.77,85.01,11866.0,80.1213,80.244,80.0175,80.244,11866.0
2020-07-27 12:30:00,85.0,85.05,84.73,84.75,12252.0,80.2346,80.2818,79.9797,79.9986,12252.0
2020-07-27 12:40:00,84.71,84.99,84.71,84.94,10356.0,79.9608,80.2251,79.9608,80.1779,10356.0
2020-07-27 12:50:00,84.95,84.99,84.83,84.86,13035.0,80.1874,80.2251,80.0741,80.1024,13035.0
2020-07-27 13:00:00,84.87,84.99,84.84,84.84,9933.0,80.1119,80.2251,80.0835,80.0835,9933.0
2020-07-27 13:10:00,84.82,84.9,84.72,84.88,10013.0,80.0647,80.1402,79.9703,80.1213,10013.0
2020-07-27 13:20:00,84.88,85.14,84.85,85.12,7780.0,80.1213,80.3667,80.093,80.3478,7780.0
2020-07-27 13:30:00,85.09,85.25,85.04,85.25,7183.0,80.3195,80.4705,80.2723,80.4705,7183.0
2020-07-27 13:40:00,85.3,85.34,85.04,85.04,12592.0,80.5177,80.5555,80.2723,80.2723,12592.0
2020-07-27 13:50:00,85.04,85.32,84.96,85.27,11309.0,80.2723,80.5366,80.1968,80.4894,11309.0
2020-07-27 14:00:00,85.26,85.26,85.08,85.18,10258.0,80.48,80.48,80.3101,80.4045,10258.0
2020-07-27 14:10:00,85.16,85.24,85.06,85.22,9298.0,80.3856,80.4611,80.2912,80.4422,9298.0
2020-07-27 14:20:00,85.18,85.41,85.17,85.32,9980.0,80.4045,80.6216,80.395,80.5366,9980.0
2020-07-27 14:30:00,85.36,85.49,85.27,85.47,11057.0,80.5744,80.6971,80.4894,80.6782,11057.0
2020-07-27 14:40:00,85.49,85.65,85.42,85.42,8081.0,80.6971,80.8481,80.631,80.631,8081.0
2020-07-27 14:50:00,85.45,85.67,85.41,85.65,10213.0,80.6593,80.867,80.6216,80.8481,10213.0
2020-07-27 15:00:00,85.64,85.74,85.59,85.73,7795.0,80.8387,80.9331,80.7915,80.9236,7795.0
2020-07-27 15:10:00,85.71,85.72,85.44,85.49,22728.0,80.9048,80.9142,80.6499,80.6971,22728.0
2020-07-27 15:20:00,85.56,85.7,85.56,85.67,16114.0,80.7632,80.8953,80.7632,80.867,16114.0
2020-07-27 15:30:00,85.65,85.68,85.55,85.6,17713.0,80.8481,80.8764,80.7537,80.8009,17713.0
2020-07-27 15:40:00,85.62,85.72,85.54,85.66,24125.0,80.8198,80.9142,80.7443,80.8576,24125.0
2020-07-27 15:50:00,85.66,85.8,85.5,85.78,66245.0,80.8576,80.9897,80.7065,80.9708,66245.0
2020-07-28 09:30:00,85.3,85.79,84.99,85.13,33992.0,80.5177,80.9803,80.2251,80.3573,33992.0
2020-07-28 09:40:00,85.12,85.13,84.6,84.64,9461.0,80.3478,80.3573,79.857,79.8947,9461.0
2020-07-28 09:50:00,84.63,84.66,84.39,84.42,10372.0,79.8853,79.9136,79.6588,79.6871,10372.0
2020-07-28 10:00:00,84.41,84.6,84.24,84.33,11494.0,79.6776,79.857,79.5172,79.6021,11494.0
2020-07-28 10:10:00,84.35,84.5,84.09,84.38,25105.0,79.621,79.7626,79.3756,79.6493,25105.0
2020-07-28 10:20:00,84.43,84.6,84.17,84.27,12006.0,79.6965,79.857,79.4511,79.5455,12006.0
2020-07-28 10:30:00,84.22,84.3,83.71,83.77,17708.0,79.4983,79.5738,79.0169,79.0735,17708.0
2020-07-28 10:40:00,83.72,84.09,83.65,84.02,12739.0,79.0263,79.3756,78.9602,79.3095,12739.0
2020-07-28 10:50:00,84.07,84.1,83.91,83.91,16347.0,79.3567,79.385,79.2057,79.2057,16347.0
2020-07-28 11:00:00,83.89,83.95,83.74,83.88,16754.0,79.1868,79.2434,79.0452,79.1774,16754.0
2020-07-28 11:10:00,83.89,84.5,83.88,84.4,13084.0,79.1868,79.7626,79.1774,79.6682,13084.0
2020-07-28 11:20:00,84.34,84.47,84.28,84.4,6698.0,79.6116,79.7343,79.5549,79.6682,6698.0
2020-07-28 11:30:00,84.39,84.5,84.34,84.48,15338.0,79.6588,79.7626,79.6116,79.7437,15338.0
2020-07-28 11:40:00,84.48,84.49,84.21,84.38,7172.0,79.7437,79.7532,79.4889,79.6493,7172.0
2020-07-28 11:50:00,84.3,84.3,84.08,84.1,4633.0,79.5738,79.5738,79.3661,79.385,4633.0
2020-07-28 12:00:00,84.05,84.38,84.05,84.34,11664.0,79.3378,79.6493,79.3378,79.6116,11664.0
2020-07-28 12:10:00,84.27,84.32,83.97,84.0,8633.0,79.5455,79.5927,79.2623,79.2906,8633.0
2020-07-28 12:20:00,83.98,84.0,83.85,83.97,10068.0,79.2717,79.2906,79.149,79.2623,10068.0
2020-07-28 12:30:00,83.97,84.21,83.9,84.11,9874.0,79.2623,79.4889,79.1962,79.3945,9874.0
2020-07-28 12:40:00,84.12,84.15,83.96,84.12,8322.0,79.4039,79.4322,79.2529,79.4039,8322.0
2020-07-28 12:50:00,84.09,84.11,83.92,83.95,8066.0,79.3756,79.3945,79.2151,79.2434,8066.0
2020-07-28 13:00:00,83.96,84.13,83.89,83.89,9859.0,79.2529,79.4133,79.1868,79.1868,9859.0
2020-07-28 13:10:00,83.87,84.11,83.81,84.11,13620.0,79.1679,79.3945,79.1113,79.3945,13620.0
2020-07-28 13:20:00,84.14,84.44,84.13,84.44,12090.0,79.4228,79.706,79.4133,79.706,12090.0
2020-07-28 13:30:00,84.42,84.47,84.32,84.39,14167.0,79.6871,79.7343,79.5927,79.6588,14167.0
2020-07-28 13:40:00,84.38,84.59,84.35,84.46,9513.0,79.6493,79.8475,79.621,79.7248,9513.0
2020-07-28 13:50:00,84.47,84.6,84.47,84.6,7598.0,79.7343,79.857,79.7343,79.857,7598.0
2020-07-28 14:00:00,84.61,84.83,84.54,84.79,9878.0,79.8664,80.0741,79.8004,80.0363,9878.0
2020-07-28 14:10:00,84.81,84.82,84.63,84.64,7165.0,80.0552,80.0647,79.8853,79.8947,7165.0
2020-07-28 14:20:00,84.6,84.71,84.51,84.6,9014.0,79.857,79.9608,79.772,79.857,9014.0
2020-07-28 14:30:00,84.6,84.66,84.5,84.6,7735.0,79.857,79.9136,79.7626,79.857,7735.0
2020-07-28 14:40:00,84.57,84.57,84.28,84.28,11895.0,79.8287,79.8287,79.5549,79.5549,11895.0
2020-07-28 14:50:00,84.27,84.37,84.19,84.23,13241.0,79.5455,79.6399,79.47,79.5077,13241.0
2020-07-28 15:00:00,84.3,84.33,84.23,84.27,6063.0,79.5738,79.6021,79.5077,79.5455,6063.0
2020-07-28 15:10:00,84.26,84.36,84.19,84.36,12079.0,79.536,79.6304,79.47,79.6304,12079.0
2020-07-28 15:20:00,84.34,84.37,84.08,84.09,17491.0,79.6116,79.6399,79.3661,79.3756,17491.0
2020-07-28 15:30:00,84.09,84.23,83.98,84.05,28608.0,79.3756,79.5077,79.2717,79.3378,28608.0
2020-07-28 15:40:00,84.06,84.15,83.83,83.88,32572.0,79.3473,79.4322,79.1302,79.1774,32572.0
2020-07-28 15:50:00,83.86,83.87,83.61,83.7,87224.0,79.1585,79.1679,78.9225,79.0074,87224.0
2020-07-29 09:30:00,84.59,84.59,83.29,83.65,83548.0,79.8475,79.8475,78.6204,78.9602,83548.0
2020-07-29 09:40:00,83.68,83.77,83.36,83.66,18369.0,78.9886,79.0735,78.6865,78.9697,18369.0
2020-07-29 09:50:00,83.62,83.9,83.44,83.45,26066.0,78.9319,79.1962,78.762,78.7715,26066.0
2020-07-29 10:00:00,83.44,83.51,82.84,83.0,43878.0,78.762,78.8281,78.1957,78.3467,43878.0
2020-07-29 10:10:00,83.04,83.17,82.66,82.79,28444.0,78.3844,78.5072,78.0258,78.1485,28444.0
2020-07-29 10:20:00,82.76,82.82,82.46,82.55,17710.0,78.1201,78.1768,77.837,77.9219,17710.0
2020-07-29 10:30:00,82.44,82.52,81.96,82.22,31202.0,77.8181,77.8936,77.365,77.6104,31202.0
2020-07-29 10:40:00,82.21,82.64,82.14,82.64,12918.0,77.601,78.0069,77.5349,78.0069,12918.0
2020-07-29 10:50:00,82.59,82.73,82.41,82.57,17336.0,77.9597,78.0918,77.7898,77.9408,17336.0
2020-07-29 11:00:00,82.57,82.67,82.34,82.61,12261.0,77.9408,78.0352,77.7237,77.9786,12261.0
2020-07-29 11:10:00,82.61,82.95,82.58,82.62,28272.0,77.9786,78.2995,77.9502,77.988,28272.0
2020-07-29 11:20:00,82.67,82.67,82.32,82.6,43611.0,78.0352,78.0352,77.7048,77.9691,43611.0
2020-07-29 11:30:00,82.63,82.82,82.56,82.81,26414.0,77.9974,78.1768,77.9314,78.1673,26414.0
2020-07-29 11:40:00,82.78,83.11,82.78,82.95,15255.0,78.139,78.4505,78.139,78.2995,15255.0
2020-07-29 11:50:00,82.96,83.35,82.96,83.34,11262.0,78.3089,78.6771,78.3089,78.6676,11262.0
2020-07-29 12:00:00,83.36,83.57,83.36,83.41,9784.0,78.6865,78.8847,78.6865,78.7337,9784.0
2020-07-29 12:10:00,83.43,83.64,83.41,83.53,7591.0,78.7526,78.9508,78.7337,78.847,7591.0
2020-07-29 12:20:00,83.52,83.74,83.48,83.63,7241.0,78.8375,79.0452,78.7998,78.9414,7241.0
2020-07-29 12:30:00,83.64,83.69,83.57,83.62,3363.0,78.9508,78.998,78.8847,78.9319,3363.0
2020-07-29 12:40:00,83.6,83.7,83.55,83.58,7123.0,78.9131,79.0074,78.8659,78.8942,7123.0
2020-07-29 12:50:00,83.6,83.6,83.48,83.5,4627.0,78.9131,78.9131,78.7998,78.8187,4627.0
2020-07-29 13:00:00,83.54,83.56,83.41,83.5,7039.0,78.8564,78.8753,78.7337,78.8187,7039.0
2020-07-29 13:10:00,83.52,83.52,83.37,83.43,5521.0,78.8375,78.8375,78.6959,78.7526,5521.0
2020-07-29 13:20:00,83.46,83.52,83.41,83.47,7872.0,78.7809,78.8375,78.7337,78.7903,7872.0
2020-07-29 13:30:00,83.47,83.47,83.38,83.41,5560.0,78.7903,78.7903,78.7054,78.7337,5560.0
2020-07-29 13:40:00,83.4,83.41,83.13,83.27,11913.0,78.7243,78.7337,78.4694,78.6016,11913.0
2020-07-29 13:50:00,83.24,83.25,82.98,83.17,12168.0,78.5732,78.5827,78.3278,78.5072,12168.0
2020-07-29 14:00:00,83.17,83.67,83.17,83.55,20157.0,78.5072,78.9791,78.5072,78.8659,20157.0
2020-07-29 14:10:00,83.59,83.82,83.53,83.65,8929.0,78.9036,79.1207,78.847,78.9602,8929.0
2020-07-29 14:20:00,83.65,83.65,83.4,83.4,22076.0,78.9602,78.9602,78.7243,78.7243,22076.0
2020-07-29 14:30:00,83.4,83.56,83.31,83.53,15962.0,78.7243,78.8753,78.6393,78.847,15962.0
2020-07-29 14:40:00,83.54,83.83,83.5,83.64,16420.0,78.8564,79.1302,78.8187,78.9508,16420.0
2020-07-29 14:50:00,83.63,83.76,83.52,83.54,9316.0,78.9414,79.0641,78.8375,78.8564,9316.0
2020-07-29 15:00:00,83.57,83.58,83.34,83.48,15434.0,78.8847,78.8942,78.6676,78.7998,15434.0
2020-07-29 15:10:00,83.47,84.13,83.39,83.5,38220.0,78.7903,79.4133,78.7148,78.8187,38220.0
2020-07-29 15:20:00,83.52,83.69,83.5,83.61,23809.0,78.8375,78.998,78.8187,78.9225,23809.0
2020-07-29 15:30:00,83.63,84.04,83.61,83.96,32301.0,78.9414,79.3284,78.9225,79.2529,32301.0
2020-07-29 15:40:00,83.95,83.99,83.84,83.91,45808.0,79.2434,79.2812,79.1396,79.2057,45808.0
2020-07-29 15:50:00,83.84,83.9,83.6,83.84,77428.0,79.1396,79.1962,78.9131,79.1396,77428.0
2020-07-30 09:30:00,82.47,82.47,81.65,81.71,25990.0,77.8464,77.8464,77.0724,77.129,25990.0
2020-07-30 09:40:00,81.75,81.88,81.41,81.8,18670.0,77.1668,77.2895,76.8458,77.214,18670.0
2020-07-30 09:50:00,81.73,81.75,81.05,81.2,8809.0,77.1479,77.1668,76.506,76.6476,8809.0
2020-07-30 10:00:00,81.2,81.68,81.18,81.68,11703.0,76.6476,77.1007,76.6287,77.1007,11703.0
2020-07-30 10:10:00,81.78,81.92,81.59,81.75,7346.0,77.1951,77.3272,77.0157,77.1668,7346.0
2020-07-30 10:20:00,81.64,82.09,81.58,82.09,7219.0,77.0629,77.4877,77.0063,77.4877,7219.0
2020-07-30 10:30:00,82.01,82.08,81.8,82.03,10441.0,77.4122,77.4783,77.214,77.4311,10441.0
2020-07-30 10:40:00,82.06,82.17,81.55,81.55,10457.0,77.4594,77.5632,76.978,76.978,10457.0
2020-07-30 10:50:00,81.55,81.55,81.07,81.45,20756.0,76.978,76.978,76.5249,76.8836,20756.0
2020-07-30 11:00:00,81.49,81.82,81.45,81.78,9839.0,76.9213,77.2328,76.8836,77.1951,9839.0
2020-07-30 11:10:00,81.76,82.38,81.7,82.38,24050.0,77.1762,77.7615,77.1196,77.7615,24050.0
2020-07-30 11:20:00,82.41,82.48,82.28,82.37,20626.0,77.7898,77.8558,77.6671,77.752,20626.0
2020-07-30 11:30:00,82.37,82.82,82.37,82.82,10689.0,77.752,78.1768,77.752,78.1768,10689.0
2020-07-30 11:40:00,82.82,82.95,82.7,82.74,13523.0,78.1768,78.2995,78.0635,78.1013,13523.0
2020-07-30 11:50:00,82.75,83.05,82.72,82.88,19284.0,78.1107,78.3939,78.0824,78.2334,19284.0
2020-07-30 12:00:00,82.89,82.98,82.77,82.82,11113.0,78.2429,78.3278,78.1296,78.1768,11113.0
2020-07-30 12:10:00,82.85,83.28,82.8,83.22,9634.0,78.2051,78.611,78.1579,78.5544,9634.0
2020-07-30 12:20:00,83.21,83.38,82.97,83.26,17355.0,78.5449,78.7054,78.3184,78.5921,17355.0
2020-07-30 12:30:00,83.3,83.32,83.15,83.17,9901.0,78.6299,78.6487,78.4883,78.5072,9901.0
2020-07-30 12:40:00,83.18,83.33,83.02,83.3,7380.0,78.5166,78.6582,78.3656,78.6299,7380.0
2020-07-30 12:50:00,83.3,83.49,83.19,83.43,9143.0,78.6299,78.8092,78.526,78.7526,9143.0
2020-07-30 13:00:00,83.41,83.49,83.35,83.44,6457.0,78.7337,78.8092,78.6771,78.762,6457.0
2020-07-30 13:10:00,83.44,83.63,83.33,83.63,11277.0,78.762,78.9414,78.6582,78.9414,11277.0
2020-07-30 13:20:00,83.6,83.64,83.38,83.43,12013.0,78.9131,78.9508,78.7054,78.7526,12013.0
2020-07-30 13:30:00,83.4,83.42,83.28,83.33,11710.0,78.7243,78.7431,78.611,78.6582,11710.0
2020-07-30 13:40:00,83.32,83.45,83.3,83.31,9499.0,78.6487,78.7715,78.6299,78.6393,9499.0
2020-07-30 13:50:00,83.36,83.65,83.35,83.54,7070.0,78.6865,78.9602,78.6771,78.8564,7070.0
2020-07-30 14:00:00,83.52,83.6,83.43,83.54,7663.0,78.8375,78.9131,78.7526,78.8564,7663.0
2020-07-30 14:10:00,83.5,83.54,83.35,83.4,9547.0,78.8187,78.8564,78.6771,78.7243,9547.0
2020-07-30 14:20:00,83.4,83.63,83.4,83.55,10432.0,78.7243,78.9414,78.7243,78.8659,10432.0
2020-07-30 14:30:00,83.54,83.61,83.51,83.51,7856.0,78.8564,78.9225,78.8281,78.8281,7856.0
2020-07-30 14:40:00,83.54,83.66,83.48,83.53,6696.0,78.8564,78.9697,78.7998,78.847,6696.0
2020-07-30 14:50:00,83.53,83.58,83.48,83.55,9901.0,78.847,78.8942,78.7998,78.8659,9901.0
2020-07-30 15:00:00,83.61,83.73,83.53,83.55,9912.0,78.9225,79.0358,78.847,78.8659,9912.0
2020-07-30 15:10:00,83.5,83.63,83.41,83.62,10618.0,78.8187,78.9414,78.7337,78.9319,10618.0
2020-07-30 15:20:00,83.62,83.84,83.57,83.67,11129.0,78.9319,79.1396,78.8847,78.9791,11129.0
2020-07-30 15:30:00,83.72,83.89,83.68,83.72,19070.0,79.0263,79.1868,78.9886,79.0263,19070.0
2020-07-30 15:40:00,83.72,83.72,83.12,83.21,32861.0,79.0263,79.0263,78.46,78.5449,32861.0
2020-07-30 15:50:00,83.2,83.27,82.84,82.99,124689.0,78.5355,78.6016,78.1957,78.3373,124689.0
2020-07-31 09:30:00,82.61,82.96,81.41,81.41,59665.0,77.9786,78.3089,76.8458,76.8458,59665.0
2020-07-31 09:40:00,81.31,81.56,80.62,81.39,30466.0,76.7514,76.9874,76.1001,76.827,30466.0
2020-07-31 09:50:00,81.42,82.32,81.27,82.25,42819.0,76.8553,77.7048,76.7137,77.6387,42819.0
2020-07-31 10:00:00,82.29,82.3,81.78,81.84,12243.0,77.6765,77.6859,77.1951,77.2517,12243.0
2020-07-31 10:10:00,81.86,81.86,81.33,81.33,17146.0,77.2706,77.2706,76.7703,76.7703,17146.0
2020-07-31 10:20:00,81.31,81.37,81.08,81.26,20290.0,76.7514,76.8081,76.5343,76.7042,20290.0
2020-07-31 10:30:00,81.21,81.37,81.06,81.36,18683.0,76.657,76.8081,76.5155,76.7986,18683.0
2020-07-31 10:40:00,81.39,81.85,81.36,81.84,25047.0,76.827,77.2612,76.7986,77.2517,25047.0
2020-07-31 10:50:00,81.92,82.03,81.57,82.03,28064.0,77.3272,77.4311,76.9969,77.4311,28064.0
2020-07-31 11:00:00,82.03,82.22,81.88,82.19,25503.0,77.4311,77.6104,77.2895,77.5821,25503.0
2020-07-31 11:10:00,82.19,82.59,81.95,82.59,28373.0,77.5821,77.9597,77.3556,77.9597,28373.0
2020-07-31 11:20:00,82.62,82.62,82.13,82.16,24308.0,77.988,77.988,77.5255,77.5538,24308.0
2020-07-31 11:30:00,82.22,82.22,81.65,81.87,11798.0,77.6104,77.6104,77.0724,77.28,11798.0
2020-07-31 11:40:00,81.83,81.88,81.61,81.71,16856.0,77.2423,77.2895,77.0346,77.129,16856.0
2020-07-31 11:50:00,81.72,81.83,81.44,81.54,13470.0,77.1385,77.2423,76.8742,76.9685,13470.0
2020-07-31 12:00:00,81.51,81.56,81.2,81.25,23132.0,76.9402,76.9874,76.6476,76.6948,23132.0
2020-07-31 12:10:00,81.26,81.33,80.78,80.81,33103.0,76.7042,76.7703,76.2512,76.2795,33103.0
2020-07-31 12:20:00,80.81,81.07,80.79,81.03,23406.0,76.2795,76.5249,76.2606,76.4871,23406.0
2020-07-31 12:30:00,81.01,81.02,80.49,80.5,29823.0,76.4683,76.4777,75.9774,75.9869,29823.0
2020-07-31 12:40:00,80.56,80.71,80.52,80.71,16216.0,76.0435,76.1851,76.0057,76.1851,16216.0
2020-07-31 12:50:00,80.72,81.02,80.72,80.86,9062.0,76.1945,76.4777,76.1945,76.3267,9062.0
2020-07-31 13:00:00,80.86,80.98,80.76,80.92,13463.0,76.3267,76.4399,76.2323,76.3833,13463.0
2020-07-31 13:10:00,80.98,81.05,80.72,80.77,11314.0,76.4399,76.506,76.1945,76.2417,11314.0
2020-07-31 13:20:00,80.8,81.05,80.78,81.05,17254.0,76.27,76.506,76.2512,76.506,17254.0
2020-07-31 13:30:00,81.06,81.12,80.99,81.05,17145.0,76.5155,76.5721,76.4494,76.506,17145.0
2020-07-31 13:40:00,81.11,81.31,81.03,81.3,17602.0,76.5627,76.7514,76.4871,76.742,17602.0
2020-07-31 13:50:00,81.32,81.41,81.02,81.1,11121.0,76.7609,76.8458,76.4777,76.5532,11121.0
2020-07-31 14:00:00,81.11,81.24,80.94,80.97,11086.0,76.5627,76.6854,76.4022,76.4305,11086.0
2020-07-31 14:10:00,80.95,81.1,80.94,81.05,10386.0,76.4116,76.5532,76.4022,76.506,10386.0
2020-07-31 14:20:00,81.08,81.27,81.03,81.11,28304.0,76.5343,76.7137,76.4871,76.5627,28304.0
2020-07-31 14:30:00,81.13,81.46,81.12,81.42,12812.0,76.5815,76.893,76.5721,76.8553,12812.0
2020-07-31 14:40:00,81.45,81.59,81.2,81.23,28473.0,76.8836,77.0157,76.6476,76.6759,28473.0
2020-07-31 14:50:00,81.21,81.46,81.21,81.44,17478.0,76.657,76.893,76.657,76.8742,17478.0
2020-07-31 15:00:00,81.45,81.45,81.19,81.24,21110.0,76.8836,76.8836,76.6382,76.6854,21110.0
2020-07-31 15:10:00,81.26,81.36,81.09,81.2,21568.0,76.7042,76.7986,76.5438,76.6476,21568.0
2020-07-31 15:20:00,81.18,81.37,81.18,81.34,25803.0,76.6287,76.8081,76.6287,76.7798,25803.0
2020-07-31 15:30:00,81.32,81.6,81.29,81.48,40274.0,76.7609,77.0252,76.7326,76.9119,40274.0
2020-07-31 15:40:00,81.48,82.04,81.42,82.03,39217.0,76.9119,77.4405,76.8553,77.4311,39217.0
2020-07-31 15:50:00,82.02,82.48,81.8,82.44,129737.0,77.4216,77.8558,77.214,77.8181,129737.0
2020-08-03 09:30:00,82.98,83.41,82.71,83.29,38327.0,78.3278,78.7337,78.0729,78.6204,38327.0
2020-08-03 09:40:00,83.17,83.4,83.06,83.13,22139.0,78.5072,78.7243,78.4033,78.4694,22139.0
2020-08-03 09:50:00,83.12,83.44,82.7,82.89,33389.0,78.46,78.762,78.0635,78.2429,33389.0
2020-08-03 10:00:00,82.9,83.25,82.67,82.7,39999.0,78.2523,78.5827,78.0352,78.0635,39999.0
2020-08-03 10:10:00,82.7,83.25,82.7,83.05,18963.0,78.0635,78.5827,78.0635,78.3939,18963.0
2020-08-03 10:20:00,83.09,83.09,82.73,82.73,11869.0,78.4316,78.4316,78.0918,78.0918,11869.0
2020-08-03 10:30:00,82.72,82.9,82.6,82.72,24760.0,78.0824,78.2523,77.9691,78.0824,24760.0
2020-08-03 10:40:00,82.7,82.89,82.61,82.61,10531.0,78.0635,78.2429,77.9786,77.9786,10531.0
2020-08-03 10:50:00,82.64,82.67,82.15,82.24,13750.0,78.0069,78.0352,77.5443,77.6293,13750.0
2020-08-03 11:00:00,82.27,82.42,82.23,82.25,8464.0,77.6576,77.7992,77.6199,77.6387,8464.0
2020-08-03 11:10:00,82.29,82.53,82.21,82.48,9883.0,77.6765,77.903,77.601,77.8558,9883.0
2020-08-03 11:20:00,82.48,82.53,82.09,82.14,11233.0,77.8558,77.903,77.4877,77.5349,11233.0
2020-08-03 11:30:00,82.15,82.55,82.15,82.52,9017.0,77.5443,77.9219,77.5443,77.8936,9017.0
2020-08-03 11:40:00,82.5,82.81,82.5,82.68,5522.0,77.8747,78.1673,77.8747,78.0446,5522.0
2020-08-03 11:50:00,82.72,83.01,82.72,82.79,16562.0,78.0824,78.3561,78.0824,78.1485,16562.0
2020-08-03 12:00:00,82.78,83.0,82.78,82.99,5889.0,78.139,78.3467,78.139,78.3373,5889.0
2020-08-03 12:10:00,83.01,83.24,82.98,83.22,6916.0,78.3561,78.5732,78.3278,78.5544,6916.0
2020-08-03 12:20:00,83.23,83.3,83.1,83.13,7843.0,78.5638,78.6299,78.4411,78.4694,7843.0
2020-08-03 12:30:00,83.13,83.24,83.13,83.24,6158.0,78.4694,78.5732,78.4694,78.5732,6158.0
2020-08-03 12:40:00,83.33,83.44,83.28,83.42,5556.0,78.6582,78.762,78.611,78.7431,5556.0
2020-08-03 12:50:00,83.38,83.38,83.17,83.25,11077.0,78.7054,78.7054,78.5072,78.5827,11077.0
2020-08-03 13:00:00,83.29,83.54,83.28,83.51,5789.0,78.6204,78.8564,78.611,78.8281,5789.0
2020-08-03 13:10:00,83.54,83.62,83.42,83.54,9408.0,78.8564,78.9319,78.7431,78.8564,9408.0
2020-08-03 13:20:00,83.57,83.57,83.31,83.32,7200.0,78.8847,78.8847,78.6393,78.6487,7200.0
2020-08-03 13:30:00,83.31,83.4,83.17,83.36,8335.0,78.6393,78.7243,78.5072,78.6865,8335.0
2020-08-03 13:40:00,83.37,83.47,83.32,83.45,4745.0,78.6959,78.7903,78.6487,78.7715,4745.0
2020-08-03 13:50:00,83.46,83.57,83.45,83.57,7257.0,78.7809,78.8847,78.7715,78.8847,7257.0
2020-08-03 14:00:00,83.58,83.58,83.26,83.31,7621.0,78.8942,78.8942,78.5921,78.6393,7621.0
2020-08-03 14:10:00,83.32,83.49,83.26,83.49,7141.0,78.6487,78.8092,78.5921,78.8092,7141.0
2020-08-03 14:20:00,83.5,83.67,83.47,83.6,24908.0,78.8187,78.9791,78.7903,78.9131,24908.0
2020-08-03 14:30:00,83.63,83.82,83.6,83.8,7755.0,78.9414,79.1207,78.9131,79.1018,7755.0
2020-08-03 14:40:00,83.77,83.79,83.51,83.51,8165.0,79.0735,79.0924,78.8281,78.8281,8165.0
2020-08-03 14:50:00,83.5,83.75,83.46,83.75,21283.0,78.8187,79.0546,78.7809,79.0546,21283.0
2020-08-03 15:00:00,83.79,83.79,83.54,83.62,8599.0,79.0924,79.0924,78.8564,78.9319,8599.0
2020-08-03 15:10:00,83.63,83.75,83.62,83.71,8866.0,78.9414,79.0546,78.9319,79.0169,8866.0
2020-08-03 15:20:00,83.73,83.89,83.7,83.79,9902.0,79.0358,79.1868,79.0074,79.0924,9902.0
2020-08-03 15:30:00,83.79,83.9,83.53,83.6,18665.0,79.0924,79.1962,78.847,78.9131,18665.0
2020-08-03 15:40:00,83.57,83.86,83.57,83.75,40457.0,78.8847,79.1585,78.8847,79.0546,40457.0
2020-08-03 15:50:00,83.72,83.87,83.31,83.34,112216.0,79.0263,79.1679,78.6393,78.6676,112216.0
2020-08-04 09:30:00,83.11,83.62,82.76,83.51,29338.0,78.4505,78.9319,78.1201,78.8281,29338.0
2020-08-04 09:40:00,83.51,83.51,82.63,82.73,17489.0,78.8281,78.8281,77.9974,78.0918,17489.0
2020-08-04 09:50:00,82.75,82.77,82.39,82.56,15466.0,78.1107,78.1296,77.7709,77.9314,15466.0
2020-08-04 10:00:00,82.52,83.66,82.52,83.58,37353.0,77.8936,78.9697,77.8936,78.8942,37353.0
2020-08-04 10:10:00,83.59,83.83,83.49,83.79,21718.0,78.9036,79.1302,78.8092,79.0924,21718.0
2020-08-04 10:20:00,83.79,84.26,83.79,84.09,27650.0,79.0924,79.536,79.0924,79.3756,27650.0
2020-08-04 10:30:00,84.07,84.42,83.91,84.33,20495.0,79.3567,79.6871,79.2057,79.6021,20495.0
2020-08-04 10:40:00,84.35,84.84,84.29,84.84,17725.0,79.621,80.0835,79.5644,80.0835,17725.0
2020-08-04 10:50:00,84.82,84.98,84.74,84.85,29284.0,80.0647,80.2157,79.9891,80.093,29284.0
2020-08-04 11:00:00,84.91,85.45,84.91,85.09,59826.0,80.1496,80.6593,80.1496,80.3195,59826.0
2020-08-04 11:10:00,85.04,85.74,84.95,85.74,19329.0,80.2723,80.9331,80.1874,80.9331,19329.0
2020-08-04 11:20:00,85.77,85.8,85.31,85.4,20864.0,80.9614,80.9897,80.5272,80.6121,20864.0
2020-08-04 11:30:00,85.37,85.82,85.34,85.75,21427.0,80.5838,81.0086,80.5555,80.9425,21427.0
2020-08-04 11:40:00,85.8,86.18,85.8,86.04,29776.0,80.9897,81.3484,80.9897,81.2163,29776.0
2020-08-04 11:50:00,86.03,86.11,85.86,86.03,38362.0,81.2068,81.2823,81.0463,81.2068,38362.0
2020-08-04 12:00:00,86.06,86.12,85.92,86.01,26321.0,81.2351,81.2918,81.103,81.1879,26321.0
2020-08-04 12:10:00,86.02,86.09,85.83,86.07,36808.0,81.1974,81.2635,81.018,81.2446,36808.0
2020-08-04 12:20:00,86.09,86.54,86.06,86.47,47758.0,81.2635,81.6882,81.2351,81.6221,47758.0
2020-08-04 12:30:00,86.47,86.91,86.45,86.86,30858.0,81.6221,82.0375,81.6033,81.9903,30858.0
2020-08-04 12:40:00,86.86,87.04,86.72,87.04,82856.0,81.9903,82.1602,81.8581,82.1602,82856.0
2020-08-04 12:50:00,87.02,87.03,86.87,86.98,47203.0,82.1413,82.1508,81.9997,82.1036,47203.0
2020-08-04 13:00:00,86.97,86.98,86.19,86.24,25358.0,82.0941,82.1036,81.3578,81.405,25358.0
2020-08-04 13:10:00,86.26,86.38,86.13,86.24,10980.0,81.4239,81.5372,81.3012,81.405,10980.0
2020-08-04 13:20:00,86.22,86.22,85.96,86.06,11665.0,81.3862,81.3862,81.1407,81.2351,11665.0
2020-08-04 13:30:00,86.08,86.19,85.93,86.14,8719.0,81.254,81.3578,81.1124,81.3106,8719.0
2020-08-04 13:40:00,86.16,86.42,86.16,86.32,22596.0,81.3295,81.575,81.3295,81.4806,22596.0
2020-08-04 13:50:00,86.31,86.48,86.21,86.48,9534.0,81.4711,81.6316,81.3767,81.6316,9534.0
2020-08-04 14:00:00,86.56,86.6,86.25,86.39,15075.0,81.7071,81.7449,81.4145,81.5466,15075.0
2020-08-04 14:10:00,86.34,86.4,86.27,86.29,7763.0,81.4994,81.5561,81.4334,81.4522,7763.0
2020-08-04 14:20:00,86.33,86.34,86.03,86.15,20471.0,81.49,81.4994,81.2068,81.3201,20471.0
2020-08-04 14:30:00,86.15,86.27,86.13,86.2,40050.0,81.3201,81.4334,81.3012,81.3673,40050.0
2020-08-04 14:40:00,86.23,86.31,86.18,86.24,14775.0,81.3956,81.4711,81.3484,81.405,14775.0
2020-08-04 14:50:00,86.25,86.35,86.2,86.3,17977.0,81.4145,81.5089,81.3673,81.4617,17977.0
2020-08-04 15:00:00,86.29,86.36,86.16,86.24,15756.0,81.4522,81.5183,81.3295,81.405,15756.0
2020-08-04 15:10:00,86.25,86.41,86.18,86.38,25940.0,81.4145,81.5655,81.3484,81.5372,25940.0
2020-08-04 15:20:00,86.38,86.38,86.2,86.22,28237.0,81.5372,81.5372,81.3673,81.3862,28237.0
2020-08-04 15:30:00,86.25,86.32,85.72,85.73,119609.0,81.4145,81.4806,80.9142,80.9236,119609.0
2020-08-04 15:40:00,85.69,85.71,85.35,85.42,41552.0,80.8859,80.9048,80.5649,80.631,41552.0
2020-08-04 15:50:00,85.43,85.51,85.27,85.35,87842.0,80.6405,80.716,80.4894,80.5649,87842.0
2020-08-05 09:30:00,86.79,87.53,86.24,87.4,42875.0,81.9242,82.6227,81.405,82.5,42875.0
2020-08-05 09:40:00,87.38,87.64,87.23,87.31,10430.0,82.4811,82.7266,82.3395,82.4151,10430.0
2020-08-05 09:50:00,87.39,87.87,87.27,87.84,26024.0,82.4906,82.9437,82.3773,82.9153,26024.0
2020-08-05 10:00:00,87.83,87.88,87.17,87.18,37730.0,82.9059,82.9531,82.2829,82.2923,37730.0
2020-08-05 10:10:00,87.09,87.22,86.68,86.88,22465.0,82.2074,82.3301,81.8204,82.0092,22465.0
2020-08-05 10:20:00,86.82,87.05,86.75,86.76,9399.0,81.9525,82.1696,81.8865,81.8959,9399.0
2020-08-05 10:30:00,86.75,86.88,86.68,86.73,14954.0,81.8865,82.0092,81.8204,81.8676,14954.0
2020-08-05 10:40:00,86.68,87.17,86.68,87.05,13956.0,81.8204,82.2829,81.8204,82.1696,13956.0
2020-08-05 10:50:00,87.17,87.43,87.1,87.31,18150.0,82.2829,82.5283,82.2168,82.4151,18150.0
2020-08-05 11:00:00,87.33,87.83,87.32,87.81,16624.0,82.4339,82.9059,82.4245,82.887,16624.0
2020-08-05 11:10:00,87.81,88.02,87.57,88.02,50262.0,82.887,83.0852,82.6605,83.0852,50262.0
2020-08-05 11:20:00,88.07,88.11,87.9,88.07,29667.0,83.1324,83.1702,82.972,83.1324,29667.0
2020-08-05 11:30:00,88.04,88.25,87.73,88.12,32157.0,83.1041,83.3024,82.8115,83.1796,32157.0
2020-08-05 11:40:00,88.12,88.21,87.86,88.0,17853.0,83.1796,83.2646,82.9342,83.0664,17853.0
2020-08-05 11:50:00,87.99,88.05,87.89,88.03,23020.0,83.0569,83.1136,82.9625,83.0947,23020.0
2020-08-05 12:00:00,88.04,88.04,87.89,88.04,76139.0,83.1041,83.1041,82.9625,83.1041,76139.0
2020-08-05 12:10:00,88.07,88.12,87.9,87.95,68495.0,83.1324,83.1796,82.972,83.0192,68495.0
2020-08-05 12:20:00,87.95,88.17,87.93,88.06,46729.0,83.0192,83.2268,83.0003,83.123,46729.0
2020-08-05 12:30:00,88.03,88.37,87.98,88.34,11926.0,83.0947,83.4156,83.0475,83.3873,11926.0
2020-08-05 12:40:00,88.34,88.47,88.29,88.4,12476.0,83.3873,83.51,83.3401,83.4439,12476.0
2020-08-05 12:50:00,88.4,88.43,88.16,88.2,13414.0,83.4439,83.4723,83.2174,83.2552,13414.0
2020-08-05 13:00:00,88.19,88.24,87.98,88.14,9043.0,83.2457,83.2929,83.0475,83.1985,9043.0
2020-08-05 13:10:00,88.11,88.28,87.99,88.23,15059.0,83.1702,83.3307,83.0569,83.2835,15059.0
2020-08-05 13:20:00,88.23,88.5,88.19,88.4,12606.0,83.2835,83.5383,83.2457,83.4439,12606.0
2020-08-05 13:30:00,88.38,88.7,88.37,88.69,12708.0,83.4251,83.7271,83.4156,83.7177,12708.0
2020-08-05 13:40:00,88.69,89.04,88.62,88.97,87279.0,83.7177,84.0481,83.6516,83.982,87279.0
2020-08-05 13:50:00,88.99,89.01,88.69,88.7,90859.0,84.0009,84.0197,83.7177,83.7271,90859.0
2020-08-05 14:00:00,88.7,89.18,88.67,89.09,44950.0,83.7271,84.1802,83.6988,84.0953,44950.0
2020-08-05 14:10:00,89.12,89.19,88.98,89.1,22348.0,84.1236,84.1897,83.9914,84.1047,22348.0
2020-08-05 14:20:00,89.06,89.06,88.93,89.0,28200.0,84.0669,84.0669,83.9442,84.0103,28200.0
2020-08-05 14:30:00,89.01,89.14,88.94,89.03,19179.0,84.0197,84.1425,83.9537,84.0386,19179.0
2020-08-05 14:40:00,89.0,89.11,88.91,89.08,42734.0,84.0103,84.1141,83.9254,84.0858,42734.0
2020-08-05 14:50:00,89.08,89.12,88.99,89.03,21857.0,84.0858,84.1236,84.0009,84.0386,21857.0
2020-08-05 15:00:00,89.02,89.23,88.96,89.06,35961.0,84.0292,84.2274,83.9725,84.0669,35961.0
2020-08-05 15:10:00,89.05,89.06,88.93,88.98,37200.0,84.0575,84.0669,83.9442,83.9914,37200.0
2020-08-05 15:20:00,88.97,89.08,88.8,88.88,54083.0,83.982,84.0858,83.8215,83.897,54083.0
2020-08-05 15:30:00,88.85,89.0,88.64,88.78,107604.0,83.8687,84.0103,83.6705,83.8026,107604.0
2020-08-05 15:40:00,88.78,88.87,88.55,88.55,96095.0,83.8026,83.8876,83.5855,83.5855,96095.0
2020-08-05 15:50:00,88.51,88.8,88.51,88.61,260489.0,83.5478,83.8215,83.5478,83.6422,260489.0
2020-08-06 09:30:00,86.64,86.64,82.63,82.78,182316.0,81.7826,81.7826,77.9974,78.139,182316.0
2020-08-06 09:40:00,82.78,84.71,82.32,84.23,191130.0,78.139,79.9608,77.7048,79.5077,191130.0
2020-08-06 09:50:00,84.31,84.8,83.15,84.55,61268.0,79.5832,80.0458,78.4883,79.8098,61268.0
2020-08-06 10:00:00,84.46,86.16,84.1,86.15,124340.0,79.7248,81.3295,79.385,81.3201,124340.0
2020-08-06 10:10:00,86.15,87.81,85.97,86.88,98308.0,81.3201,82.887,81.1502,82.0092,98308.0
2020-08-06 10:20:00,86.88,87.14,85.92,86.37,88566.0,82.0092,82.2546,81.103,81.5278,88566.0
2020-08-06 10:30:00,86.23,86.27,85.0,85.16,49779.0,81.3956,81.4334,80.2346,80.3856,49779.0
2020-08-06 10:40:00,85.17,85.28,84.22,84.25,56391.0,80.395,80.4989,79.4983,79.5266,56391.0
2020-08-06 10:50:00,84.35,84.39,83.16,83.41,65538.0,79.621,79.6588,78.4977,78.7337,65538.0
2020-08-06 11:00:00,83.4,84.01,83.0,83.02,36754.0,78.7243,79.3001,78.3467,78.3656,36754.0
2020-08-06 11:10:00,82.95,83.6,82.88,83.25,31157.0,78.2995,78.9131,78.2334,78.5827,31157.0
2020-08-06 11:20:00,83.26,83.85,83.03,83.65,22419.0,78.5921,79.149,78.375,78.9602,22419.0
2020-08-06 11:30:00,83.6,83.67,83.23,83.32,10948.0,78.9131,78.9791,78.5638,78.6487,10948.0
2020-08-06 11:40:00,83.19,83.29,83.01,83.23,10155.0,78.526,78.6204,78.3561,78.5638,10155.0
2020-08-06 11:50:00,83.1,83.21,82.9,83.18,19941.0,78.4411,78.5449,78.2523,78.5166,19941.0
2020-08-06 12:00:00,83.18,83.91,83.14,83.82,19555.0,78.5166,79.2057,78.4788,79.1207,19555.0
2020-08-06 12:10:00,83.82,84.34,83.81,84.22,23095.0,79.1207,79.6116,79.1113,79.4983,23095.0
2020-08-06 12:20:00,84.18,84.83,84.12,84.33,52996.0,79.4605,80.0741,79.4039,79.6021,52996.0
2020-08-06 12:30:00,84.36,84.36,83.73,83.86,25133.0,79.6304,79.6304,79.0358,79.1585,25133.0
2020-08-06 12:40:00,83.86,84.32,83.85,84.31,28319.0,79.1585,79.5927,79.149,79.5832,28319.0
2020-08-06 12:50:00,84.31,84.37,83.91,84.3,21722.0,79.5832,79.6399,79.2057,79.5738,21722.0
2020-08-06 13:00:00,84.3,84.44,84.01,84.02,29396.0,79.5738,79.706,79.3001,79.3095,29396.0
2020-08-06 13:10:00,84.03,84.27,83.96,84.18,13803.0,79.3189,79.5455,79.2529,79.4605,13803.0
2020-08-06 13:20:00,84.18,84.27,83.77,83.89,14824.0,79.4605,79.5455,79.0735,79.1868,14824.0
2020-08-06 13:30:00,83.83,84.01,83.78,83.86,10294.0,79.1302,79.3001,79.083,79.1585,10294.0
2020-08-06 13:40:00,83.81,84.05,83.73,84.05,12463.0,79.1113,79.3378,79.0358,79.3378,12463.0
2020-08-06 13:50:00,84.02,84.03,83.7,83.9,13365.0,79.3095,79.3189,79.0074,79.1962,13365.0
2020-08-06 14:00:00,83.85,84.12,83.79,83.88,10859.0,79.149,79.4039,79.0924,79.1774,10859.0
2020-08-06 14:10:00,83.89,84.07,83.73,83.96,15107.0,79.1868,79.3567,79.0358,79.2529,15107.0
2020-08-06 14:20:00,83.89,84.02,83.85,83.98,44953.0,79.1868,79.3095,79.149,79.2717,44953.0
2020-08-06 14:30:00,83.97,84.02,83.57,83.84,15523.0,79.2623,79.3095,78.8847,79.1396,15523.0
2020-08-06 14:40:00,83.82,84.33,83.82,84.19,19458.0,79.1207,79.6021,79.1207,79.47,19458.0
2020-08-06 14:50:00,84.19,84.26,83.91,84.12,27351.0,79.47,79.536,79.2057,79.4039,27351.0
2020-08-06 15:00:00,84.16,84.16,83.84,84.02,19248.0,79.4417,79.4417,79.1396,79.3095,19248.0
2020-08-06 15:10:00,84.01,84.27,84.0,84.23,36721.0,79.3001,79.5455,79.2906,79.5077,36721.0
2020-08-06 15:20:00,84.2,84.23,83.87,83.98,19971.0,79.4794,79.5077,79.1679,79.2717,19971.0
2020-08-06 15:30:00,83.99,84.11,83.75,84.11,35146.0,79.2812,79.3945,79.0546,79.3945,35146.0
2020-08-06 15:40:00,84.11,84.21,83.73,83.73,50414.0,79.3945,79.4889,79.0358,79.0358,50414.0
2020-08-06 15:50:00,83.74,83.74,83.25,83.33,185590.0,79.0452,79.0452,78.5827,78.6582,185590.0
2020-08-07 09:30:00,83.0,83.5,82.65,83.42,76840.0,78.3467,78.8187,78.0163,78.7431,76840.0
2020-08-07 09:40:00,83.45,84.21,83.05,84.09,59877.0,78.7715,79.4889,78.3939,79.3756,59877.0
2020-08-07 09:50:00,84.08,84.17,83.66,83.8,12262.0,79.3661,79.4511,78.9697,79.1018,12262.0
2020-08-07 10:00:00,83.8,84.0,83.79,83.99,21402.0,79.1018,79.2906,79.0924,79.2812,21402.0
2020-08-07 10:10:00,83.96,83.99,83.8,83.88,21954.0,79.2529,79.2812,79.1018,79.1774,21954.0
2020-08-07 10:20:00,83.86,84.11,83.64,84.11,24868.0,79.1585,79.3945,78.9508,79.3945,24868.0
2020-08-07 10:30:00,84.11,84.91,84.1,84.44,75087.0,79.3945,80.1496,79.385,79.706,75087.0
2020-08-07 10:40:00,84.45,84.67,84.25,84.56,14612.0,79.7154,79.9231,79.5266,79.8192,14612.0
2020-08-07 10:50:00,84.6,84.68,84.42,84.68,12490.0,79.857,79.9325,79.6871,79.9325,12490.0
2020-08-07 11:00:00,84.66,85.14,84.65,85.14,16272.0,79.9136,80.3667,79.9042,80.3667,16272.0
2020-08-07 11:10:00,85.17,85.2,84.78,84.78,10278.0,80.395,80.4233,80.0269,80.0269,10278.0
2020-08-07 11:20:00,84.8,85.05,84.8,85.0,9015.0,80.0458,80.2818,80.0458,80.2346,9015.0
2020-08-07 11:30:00,85.0,85.03,84.5,84.59,10583.0,80.2346,80.2629,79.7626,79.8475,10583.0
2020-08-07 11:40:00,84.69,84.88,84.55,84.69,13056.0,79.9419,80.1213,79.8098,79.9419,13056.0
2020-08-07 11:50:00,84.69,84.88,84.66,84.66,14195.0,79.9419,80.1213,79.9136,79.9136,14195.0
2020-08-07 12:00:00,84.63,85.21,84.62,85.11,14994.0,79.8853,80.4328,79.8759,80.3384,14994.0
2020-08-07 12:10:00,85.09,85.32,85.04,85.31,8098.0,80.3195,80.5366,80.2723,80.5272,8098.0
2020-08-07 12:20:00,85.29,85.62,85.28,85.59,20899.0,80.5083,80.8198,80.4989,80.7915,20899.0
2020-08-07 12:30:00,85.62,85.8,85.55,85.74,12066.0,80.8198,80.9897,80.7537,80.9331,12066.0
2020-08-07 12:40:00,85.73,85.75,85.47,85.48,16240.0,80.9236,80.9425,80.6782,80.6877,16240.0
2020-08-07 12:50:00,85.45,85.56,85.35,85.48,10344.0,80.6593,80.7632,80.5649,80.6877,10344.0
2020-08-07 13:00:00,85.51,85.64,85.46,85.55,12583.0,80.716,80.8387,80.6688,80.7537,12583.0
2020-08-07 13:10:00,85.48,85.66,85.38,85.61,13954.0,80.6877,80.8576,80.5933,80.8104,13954.0
2020-08-07 13:20:00,85.58,85.75,85.53,85.7,21090.0,80.782,80.9425,80.7348,80.8953,21090.0
2020-08-07 13:30:00,85.75,86.14,85.75,86.14,11634.0,80.9425,81.3106,80.9425,81.3106,11634.0
2020-08-07 13:40:00,86.22,86.28,85.93,85.97,14577.0,81.3862,81.4428,81.1124,81.1502,14577.0
2020-08-07 13:50:00,85.98,86.29,85.94,86.19,9003.0,81.1596,81.4522,81.1219,81.3578,9003.0
2020-08-07 14:00:00,86.2,86.42,85.86,85.9,15202.0,81.3673,81.575,81.0463,81.0841,15202.0
2020-08-07 14:10:00,85.93,85.99,85.81,85.83,18344.0,81.1124,81.1691,80.9992,81.018,18344.0
2020-08-07 14:20:00,85.8,85.81,83.85,84.51,99833.0,80.9897,80.9992,79.149,79.772,99833.0
2020-08-07 14:30:00,84.44,84.68,84.11,84.57,19120.0,79.706,79.9325,79.3945,79.8287,19120.0
2020-08-07 14:40:00,84.61,84.61,84.36,84.54,9327.0,79.8664,79.8664,79.6304,79.8004,9327.0
2020-08-07 14:50:00,84.52,84.57,84.4,84.47,14491.0,79.7815,79.8287,79.6682,79.7343,14491.0
2020-08-07 15:00:00,84.47,84.49,84.31,84.39,11104.0,79.7343,79.7532,79.5832,79.6588,11104.0
2020-08-07 15:10:00,84.39,84.4,83.97,84.06,21944.0,79.6588,79.6682,79.2623,79.3473,21944.0
2020-08-07 15:20:00,84.09,84.11,83.79,83.85,24644.0,79.3756,79.3945,79.0924,79.149,24644.0
2020-08-07 15:30:00,83.83,84.31,83.75,84.31,37555.0,79.1302,79.5832,79.0546,79.5832,37555.0
2020-08-07 15:40:00,84.29,84.51,84.23,84.51,39715.0,79.5644,79.772,79.5077,79.772,39715.0
2020-08-07 15:50:00,84.52,84.58,84.36,84.53,67292.0,79.7815,79.8381,79.6304,79.7909,67292.0
2020-08-10 09:30:00,85.45,86.31,85.41,85.83,52800.0,80.6593,81.4711,80.6216,81.018,52800.0
2020-08-10 09:40:00,85.82,86.22,85.57,85.98,16749.0,81.0086,81.3862,80.7726,81.1596,16749.0
2020-08-10 09:50:00,86.05,86.1,85.25,85.37,13172.0,81.2257,81.2729,80.4705,80.5838,13172.0
2020-08-10 10:00:00,85.35,85.89,85.17,85.59,13387.0,80.5649,81.0747,80.395,80.7915,13387.0
2020-08-10 10:10:00,85.67,86.25,85.66,86.25,14291.0,80.867,81.4145,80.8576,81.4145,14291.0
2020-08-10 10:20:00,86.25,86.38,86.14,86.34,8325.0,81.4145,81.5372,81.3106,81.4994,8325.0
2020-08-10 10:30:00,86.37,86.61,86.24,86.52,13478.0,81.5278,81.7543,81.405,81.6693,13478.0
2020-08-10 10:40:00,86.55,86.7,86.45,86.58,19574.0,81.6977,81.8393,81.6033,81.726,19574.0
2020-08-10 10:50:00,86.62,86.64,86.27,86.27,12891.0,81.7637,81.7826,81.4334,81.4334,12891.0
2020-08-10 11:00:00,86.33,86.43,86.15,86.15,13675.0,81.49,81.5844,81.3201,81.3201,13675.0
2020-08-10 11:10:00,86.16,86.34,86.15,86.27,16785.0,81.3295,81.4994,81.3201,81.4334,16785.0
2020-08-10 11:20:00,86.26,86.29,86.12,86.15,11605.0,81.4239,81.4522,81.2918,81.3201,11605.0
2020-08-10 11:30:00,86.16,86.32,85.91,86.2,29851.0,81.3295,81.4806,81.0935,81.3673,29851.0
2020-08-10 11:40:00,86.26,86.54,86.23,86.51,8802.0,81.4239,81.6882,81.3956,81.6599,8802.0
2020-08-10 11:50:00,86.51,86.68,86.49,86.66,5539.0,81.6599,81.8204,81.641,81.8015,5539.0
2020-08-10 12:00:00,86.64,87.08,86.61,87.08,9391.0,81.7826,82.1979,81.7543,82.1979,9391.0
2020-08-10 12:10:00,87.06,87.19,86.82,86.84,10898.0,82.1791,82.3018,81.9525,81.9714,10898.0
2020-08-10 12:20:00,86.86,86.88,86.58,86.68,7984.0,81.9903,82.0092,81.726,81.8204,7984.0
2020-08-10 12:30:00,86.65,86.72,86.44,86.51,17915.0,81.7921,81.8581,81.5938,81.6599,17915.0
2020-08-10 12:40:00,86.54,86.65,86.52,86.6,5091.0,81.6882,81.7921,81.6693,81.7449,5091.0
2020-08-10 12:50:00,86.6,86.71,86.54,86.71,4926.0,81.7449,81.8487,81.6882,81.8487,4926.0
2020-08-10 13:00:00,86.74,86.85,86.66,86.67,6928.0,81.877,81.9808,81.8015,81.8109,6928.0
2020-08-10 13:10:00,86.68,86.71,86.57,86.68,5331.0,81.8204,81.8487,81.7165,81.8204,5331.0
2020-08-10 13:20:00,86.65,86.84,86.65,86.78,9700.0,81.7921,81.9714,81.7921,81.9148,9700.0
2020-08-10 13:30:00,86.79,86.96,86.78,86.9,17906.0,81.9242,82.0847,81.9148,82.028,17906.0
2020-08-10 13:40:00,86.87,86.87,86.72,86.76,5890.0,81.9997,81.9997,81.8581,81.8959,5890.0
2020-08-10 13:50:00,86.79,86.84,86.58,86.67,7914.0,81.9242,81.9714,81.726,81.8109,7914.0
2020-08-10 14:00:00,86.6,86.76,86.4,86.73,15472.0,81.7449,81.8959,81.5561,81.8676,15472.0
2020-08-10 14:10:00,86.73,86.77,86.61,86.77,6000.0,81.8676,81.9053,81.7543,81.9053,6000.0
2020-08-10 14:20:00,86.78,86.93,86.75,86.9,8074.0,81.9148,82.0564,81.8865,82.028,8074.0
2020-08-10 14:30:00,86.85,86.93,86.78,86.78,8094.0,81.9808,82.0564,81.9148,81.9148,8094.0
2020-08-10 14:40:00,86.78,86.83,86.67,86.8,8492.0,81.9148,81.962,81.8109,81.9336,8492.0
2020-08-10 14:50:00,86.75,86.9,86.72,86.75,4448.0,81.8865,82.028,81.8581,81.8865,4448.0
2020-08-10 15:00:00,86.77,86.89,86.75,86.8,13759.0,81.9053,82.0186,81.8865,81.9336,13759.0
2020-08-10 15:10:00,86.81,86.81,86.54,86.59,8885.0,81.9431,81.9431,81.6882,81.7354,8885.0
2020-08-10 15:20:00,86.64,86.73,86.62,86.69,8064.0,81.7826,81.8676,81.7637,81.8298,8064.0
2020-08-10 15:30:00,86.68,87.05,86.67,87.0,29115.0,81.8204,82.1696,81.8109,82.1224,29115.0
2020-08-10 15:40:00,87.02,87.24,86.97,87.06,33071.0,82.1413,82.349,82.0941,82.1791,33071.0
2020-08-10 15:50:00,87.07,87.28,87.02,87.23,58054.0,82.1885,82.3867,82.1413,82.3395,58054.0
2020-08-11 09:30:00,88.63,89.88,88.5,89.3,65101.0,83.6611,84.841,83.5383,84.2935,65101.0
2020-08-11 09:40:00,89.56,90.21,89.27,90.21,68395.0,84.5389,85.1525,84.2652,85.1525,68395.0
2020-08-11 09:50:00,90.23,90.43,89.47,89.86,24478.0,85.1713,85.3601,84.454,84.8221,24478.0
2020-08-11 10:00:00,89.82,90.23,89.82,90.05,19233.0,84.7843,85.1713,84.7843,85.0014,19233.0
2020-08-11 10:10:00,90.06,90.58,89.84,90.57,71167.0,85.0109,85.5017,84.8032,85.4923,71167.0
2020-08-11 10:20:00,90.54,90.8,90.32,90.7,37220.0,85.464,85.7094,85.2563,85.615,37220.0
2020-08-11 10:30:00,90.77,90.79,90.51,90.69,10670.0,85.6811,85.7,85.4357,85.6056,10670.0
2020-08-11 10:40:00,90.72,90.8,90.56,90.56,10303.0,85.6339,85.7094,85.4828,85.4828,10303.0
2020-08-11 10:50:00,90.62,90.84,90.46,90.84,16939.0,85.5395,85.7471,85.3885,85.7471,16939.0
2020-08-11 11:00:00,90.85,91.08,90.72,90.85,33525.0,85.7566,85.9737,85.6339,85.7566,33525.0
2020-08-11 11:10:00,90.88,90.97,90.67,90.93,9568.0,85.7849,85.8699,85.5867,85.8321,9568.0
2020-08-11 11:20:00,90.93,90.99,90.68,90.96,18841.0,85.8321,85.8887,85.5961,85.8604,18841.0
2020-08-11 11:30:00,90.95,91.46,90.95,91.27,31093.0,85.851,86.3324,85.851,86.153,31093.0
2020-08-11 11:40:00,91.33,91.35,90.95,91.01,25471.0,86.2097,86.2286,85.851,85.9076,25471.0
2020-08-11 11:50:00,90.99,90.99,90.74,90.87,13551.0,85.8887,85.8887,85.6528,85.7755,13551.0
2020-08-11 12:00:00,90.9,90.93,90.51,90.62,21327.0,85.8038,85.8321,85.4357,85.5395,21327.0
2020-08-11 12:10:00,90.61,91.02,90.53,90.99,18225.0,85.53,85.9171,85.4545,85.8887,18225.0
2020-08-11 12:20:00,91.0,91.48,90.95,91.41,19051.0,85.8982,86.3513,85.851,86.2852,19051.0
2020-08-11 12:30:00,91.39,91.71,91.39,91.69,28101.0,86.2663,86.5684,86.2663,86.5495,28101.0
2020-08-11 12:40:00,91.74,91.89,91.56,91.71,38195.0,86.5967,86.7383,86.4268,86.5684,38195.0
2020-08-11 12:50:00,91.64,91.7,91.03,91.05,13195.0,86.5023,86.5589,85.9265,85.9454,13195.0
2020-08-11 13:00:00,91.08,91.56,91.08,91.4,13257.0,85.9737,86.4268,85.9737,86.2758,13257.0
2020-08-11 13:10:00,91.43,91.63,91.35,91.61,13206.0,86.3041,86.4929,86.2286,86.474,13206.0
2020-08-11 13:20:00,91.62,92.17,91.62,92.15,25599.0,86.4834,87.0026,86.4834,86.9837,25599.0
2020-08-11 13:30:00,92.15,92.29,91.95,92.09,12634.0,86.9837,87.1159,86.7949,86.9271,12634.0
2020-08-11 13:40:00,92.06,92.33,92.06,92.2,15548.0,86.8988,87.1536,86.8988,87.0309,15548.0
2020-08-11 13:50:00,92.21,92.33,92.19,92.29,8763.0,87.0403,87.1536,87.0215,87.1159,8763.0
2020-08-11 14:00:00,92.29,92.6,92.27,92.46,18894.0,87.1159,87.4085,87.097,87.2763,18894.0
2020-08-11 14:10:00,92.39,92.54,92.33,92.36,11619.0,87.2102,87.3518,87.1536,87.1819,11619.0
2020-08-11 14:20:00,92.35,92.41,91.78,91.86,18331.0,87.1725,87.2291,86.6344,86.71,18331.0
2020-08-11 14:30:00,91.85,92.06,91.8,91.92,15423.0,86.7005,86.8988,86.6533,86.7666,15423.0
2020-08-11 14:40:00,91.93,92.21,91.93,92.21,18058.0,86.776,87.0403,86.776,87.0403,18058.0
2020-08-11 14:50:00,92.26,92.74,92.16,92.66,31540.0,87.0875,87.5406,86.9931,87.4651,31540.0
2020-08-11 15:00:00,92.65,92.78,92.01,92.27,34022.0,87.4557,87.5784,86.8516,87.097,34022.0
2020-08-11 15:10:00,92.26,92.45,91.69,91.81,35721.0,87.0875,87.2669,86.5495,86.6628,35721.0
2020-08-11 15:20:00,91.81,92.01,91.72,91.98,33289.0,86.6628,86.8516,86.5778,86.8232,33289.0
2020-08-11 15:30:00,91.96,92.44,91.86,92.33,66108.0,86.8044,87.2574,86.71,87.1536,66108.0
2020-08-11 15:40:00,92.36,92.71,92.3,92.47,94711.0,87.1819,87.5123,87.1253,87.2858,94711.0
2020-08-11 15:50:00,92.47,92.55,92.07,92.5,218884.0,87.2858,87.3613,86.9082,87.3141,218884.0
2020-08-12 09:30:00,93.22,93.9,92.31,92.34,71769.0,87.9937,88.6356,87.1347,87.1631,71769.0
2020-08-12 09:40:00,92.27,92.33,91.26,91.39,21249.0,87.097,87.1536,86.1436,86.2663,21249.0
2020-08-12 09:50:00,91.34,91.49,90.43,91.09,22206.0,86.2191,86.3607,85.3601,85.9831,22206.0
2020-08-12 10:00:00,90.96,91.74,90.94,91.58,20700.0,85.8604,86.5967,85.8415,86.4457,20700.0
2020-08-12 10:10:00,91.51,91.57,90.96,91.29,16554.0,86.3796,86.4362,85.8604,86.1719,16554.0
2020-08-12 10:20:00,91.23,91.58,91.17,91.37,20992.0,86.1153,86.4457,86.0586,86.2474,20992.0
2020-08-12 10:30:00,91.39,91.5,90.84,91.12,16733.0,86.2663,86.3701,85.7471,86.0115,16733.0
2020-08-12 10:40:00,91.06,91.45,91.06,91.2,17270.0,85.9548,86.3229,85.9548,86.087,17270.0
2020-08-12 10:50:00,91.22,91.26,90.98,91.17,23883.0,86.1058,86.1436,85.8793,86.0586,23883.0
2020-08-12 11:00:00,91.13,91.35,91.13,91.35,14958.0,86.0209,86.2286,86.0209,86.2286,14958.0
2020-08-12 11:10:00,91.37,91.46,91.0,91.12,9081.0,86.2474,86.3324,85.8982,86.0115,9081.0
2020-08-12 11:20:00,91.09,91.17,90.68,90.82,10256.0,85.9831,86.0586,85.5961,85.7283,10256.0
2020-08-12 11:30:00,90.77,90.97,90.74,90.81,4004.0,85.6811,85.8699,85.6528,85.7188,4004.0
2020-08-12 11:40:00,90.85,90.85,90.56,90.61,5494.0,85.7566,85.7566,85.4828,85.53,5494.0
2020-08-12 11:50:00,90.66,90.66,90.24,90.3,15638.0,85.5772,85.5772,85.1808,85.2374,15638.0
2020-08-12 12:00:00,90.3,90.8,90.21,90.62,40499.0,85.2374,85.7094,85.1525,85.5395,40499.0
2020-08-12 12:10:00,90.66,90.77,90.32,90.73,32333.0,85.5772,85.6811,85.2563,85.6433,32333.0
2020-08-12 12:20:00,90.87,91.24,90.87,91.13,5207.0,85.7755,86.1247,85.7755,86.0209,5207.0
2020-08-12 12:30:00,91.05,91.12,90.84,90.85,10853.0,85.9454,86.0115,85.7471,85.7566,10853.0
2020-08-12 12:40:00,90.89,90.93,90.65,90.69,7215.0,85.7943,85.8321,85.5678,85.6056,7215.0
2020-08-12 12:50:00,90.65,90.71,90.47,90.51,15337.0,85.5678,85.6244,85.3979,85.4357,15337.0
2020-08-12 13:00:00,90.56,90.66,90.46,90.6,14865.0,85.4828,85.5772,85.3885,85.5206,14865.0
2020-08-12 13:10:00,90.6,90.6,90.32,90.36,10838.0,85.5206,85.5206,85.2563,85.2941,10838.0
2020-08-12 13:20:00,90.39,90.49,90.34,90.49,9894.0,85.3224,85.4168,85.2752,85.4168,9894.0
2020-08-12 13:30:00,90.53,91.15,90.5,91.03,14643.0,85.4545,86.0398,85.4262,85.9265,14643.0
2020-08-12 13:40:00,91.0,91.19,90.96,91.15,15558.0,85.8982,86.0775,85.8604,86.0398,15558.0
2020-08-12 13:50:00,91.18,91.46,91.12,91.46,6204.0,86.0681,86.3324,86.0115,86.3324,6204.0
2020-08-12 14:00:00,91.43,91.47,91.17,91.31,7695.0,86.3041,86.3418,86.0586,86.1908,7695.0
2020-08-12 14:10:00,91.34,91.37,91.12,91.32,4252.0,86.2191,86.2474,86.0115,86.2002,4252.0
2020-08-12 14:20:00,91.28,91.54,91.28,91.45,7338.0,86.1625,86.4079,86.1625,86.3229,7338.0
2020-08-12 14:30:00,91.47,91.83,91.47,91.57,17339.0,86.3418,86.6816,86.3418,86.4362,17339.0
2020-08-12 14:40:00,91.64,92.03,91.52,92.03,11817.0,86.5023,86.8704,86.389,86.8704,11817.0
2020-08-12 14:50:00,91.97,92.2,91.97,92.13,12781.0,86.8138,87.0309,86.8138,86.9648,12781.0
2020-08-12 15:00:00,92.12,92.15,91.86,91.92,19708.0,86.9554,86.9837,86.71,86.7666,19708.0
2020-08-12 15:10:00,91.91,92.02,91.84,91.88,8175.0,86.7572,86.861,86.6911,86.7288,8175.0
2020-08-12 15:20:00,91.89,92.13,91.88,91.96,10543.0,86.7383,86.9648,86.7288,86.8044,10543.0
2020-08-12 15:30:00,91.96,91.98,91.69,91.79,21107.0,86.8044,86.8232,86.5495,86.6439,21107.0
2020-08-12 15:40:00,91.78,91.91,91.65,91.72,31278.0,86.6344,86.7572,86.5117,86.5778,31278.0
2020-08-12 15:50:00,91.72,91.73,91.0,91.02,106498.0,86.5778,86.5873,85.8982,85.9171,106498.0
2020-08-13 09:30:00,90.41,90.82,89.6,90.82,73779.0,85.3413,85.7283,84.5767,85.7283,73779.0
2020-08-13 09:40:00,90.56,90.68,90.08,90.31,16267.0,85.4828,85.5961,85.0298,85.2469,16267.0
2020-08-13 09:50:00,90.4,91.07,90.4,91.03,26131.0,85.3318,85.9643,85.3318,85.9265,26131.0
2020-08-13 10:00:00,91.0,91.46,90.96,91.45,13979.0,85.8982,86.3324,85.8604,86.3229,13979.0
2020-08-13 10:10:00,91.45,91.5,91.24,91.37,10310.0,86.3229,86.3701,86.1247,86.2474,10310.0
2020-08-13 10:20:00,91.35,91.56,91.24,91.28,11675.0,86.2286,86.4268,86.1247,86.1625,11675.0
2020-08-13 10:30:00,91.22,91.56,91.18,91.39,18623.0,86.1058,86.4268,86.0681,86.2663,18623.0
2020-08-13 10:40:00,91.42,91.59,91.36,91.49,8711.0,86.2946,86.4551,86.238,86.3607,8711.0
2020-08-13 10:50:00,91.48,91.83,91.46,91.8,9181.0,86.3513,86.6816,86.3324,86.6533,9181.0
2020-08-13 11:00:00,91.73,91.76,91.64,91.65,7894.0,86.5873,86.6156,86.5023,86.5117,7894.0
2020-08-13 11:10:00,91.65,91.65,91.39,91.54,11490.0,86.5117,86.5117,86.2663,86.4079,11490.0
2020-08-13 11:20:00,91.55,91.61,91.49,91.6,5674.0,86.4173,86.474,86.3607,86.4645,5674.0
2020-08-13 11:30:00,91.58,91.64,91.39,91.56,23057.0,86.4457,86.5023,86.2663,86.4268,23057.0
2020-08-13 11:40:00,91.57,91.97,91.57,91.93,19290.0,86.4362,86.8138,86.4362,86.776,19290.0
2020-08-13 11:50:00,91.98,92.09,91.94,91.97,24352.0,86.8232,86.9271,86.7855,86.8138,24352.0
2020-08-13 12:00:00,92.03,92.09,91.97,92.08,8129.0,86.8704,86.9271,86.8138,86.9176,8129.0
2020-08-13 12:10:00,92.11,92.11,91.95,91.99,5565.0,86.9459,86.9459,86.7949,86.8327,5565.0
2020-08-13 12:20:00,92.02,92.1,91.93,91.96,10453.0,86.861,86.9365,86.776,86.8044,10453.0
2020-08-13 12:30:00,91.98,92.09,91.95,91.99,8816.0,86.8232,86.9271,86.7949,86.8327,8816.0
2020-08-13 12:40:00,91.98,92.03,91.91,92.03,10895.0,86.8232,86.8704,86.7572,86.8704,10895.0
2020-08-13 12:50:00,92.0,92.0,91.9,92.0,9076.0,86.8421,86.8421,86.7477,86.8421,9076.0
2020-08-13 13:00:00,92.03,92.04,91.81,91.84,5205.0,86.8704,86.8799,86.6628,86.6911,5205.0
2020-08-13 13:10:00,91.86,91.93,91.82,91.91,6767.0,86.71,86.776,86.6722,86.7572,6767.0
2020-08-13 13:20:00,91.91,91.91,91.76,91.82,4759.0,86.7572,86.7572,86.6156,86.6722,4759.0
2020-08-13 13:30:00,91.77,91.77,91.48,91.67,6288.0,86.625,86.625,86.3513,86.5306,6288.0
2020-08-13 13:40:00,91.67,91.93,91.62,91.88,7239.0,86.5306,86.776,86.4834,86.7288,7239.0
2020-08-13 13:50:00,91.91,91.96,91.84,91.84,6208.0,86.7572,86.8044,86.6911,86.6911,6208.0
2020-08-13 14:00:00,91.85,92.14,91.7,91.98,15793.0,86.7005,86.9743,86.5589,86.8232,15793.0
2020-08-13 14:10:00,92.0,92.03,91.81,91.85,8617.0,86.8421,86.8704,86.6628,86.7005,8617.0
2020-08-13 14:20:00,91.84,91.84,91.6,91.77,12107.0,86.6911,86.6911,86.4645,86.625,12107.0
2020-08-13 14:30:00,91.76,91.78,91.41,91.47,13458.0,86.6156,86.6344,86.2852,86.3418,13458.0
2020-08-13 14:40:00,91.47,91.62,91.43,91.56,11790.0,86.3418,86.4834,86.3041,86.4268,11790.0
2020-08-13 14:50:00,91.54,91.54,91.18,91.48,19830.0,86.4079,86.4079,86.0681,86.3513,19830.0
2020-08-13 15:00:00,91.48,91.58,91.31,91.44,8317.0,86.3513,86.4457,86.1908,86.3135,8317.0
2020-08-13 15:10:00,91.43,91.58,91.28,91.54,10595.0,86.3041,86.4457,86.1625,86.4079,10595.0
2020-08-13 15:20:00,91.57,91.67,91.54,91.59,11001.0,86.4362,86.5306,86.4079,86.4551,11001.0
2020-08-13 15:30:00,91.6,91.61,91.49,91.53,17856.0,86.4645,86.474,86.3607,86.3985,17856.0
2020-08-13 15:40:00,91.5,91.66,91.38,91.43,27716.0,86.3701,86.5212,86.2569,86.3041,27716.0
2020-08-13 15:50:00,91.45,91.65,91.41,91.59,89197.0,86.3229,86.5117,86.2852,86.4551,89197.0
2020-08-14 09:30:00,91.32,91.6,91.0,91.41,39147.0,86.2002,86.4645,85.8982,86.2852,39147.0
2020-08-14 09:40:00,91.39,91.52,91.02,91.25,12451.0,86.2663,86.389,85.9171,86.1342,12451.0
2020-08-14 09:50:00,91.36,91.45,91.15,91.33,9371.0,86.238,86.3229,86.0398,86.2097,9371.0
2020-08-14 10:00:00,91.34,91.38,90.97,91.3,14258.0,86.2191,86.2569,85.8699,86.1814,14258.0
2020-08-14 10:10:00,91.26,91.48,91.08,91.33,15775.0,86.1436,86.3513,85.9737,86.2097,15775.0
2020-08-14 10:20:00,91.31,91.44,91.18,91.33,15839.0,86.1908,86.3135,86.0681,86.2097,15839.0
2020-08-14 10:30:00,91.29,91.62,91.27,91.39,23402.0,86.1719,86.4834,86.153,86.2663,23402.0
2020-08-14 10:40:00,91.4,91.76,91.38,91.74,8415.0,86.2758,86.6156,86.2569,86.5967,8415.0
2020-08-14 10:50:00,91.77,91.98,91.77,91.82,8370.0,86.625,86.8232,86.625,86.6722,8370.0
2020-08-14 11:00:00,91.82,91.83,91.63,91.75,5473.0,86.6722,86.6816,86.4929,86.6061,5473.0
2020-08-14 11:10:00,91.69,91.8,91.67,91.8,3194.0,86.5495,86.6533,86.5306,86.6533,3194.0
2020-08-14 11:20:00,91.8,92.0,91.8,91.95,5264.0,86.6533,86.8421,86.6533,86.7949,5264.0
2020-08-14 11:30:00,91.95,91.96,91.82,91.9,5048.0,86.7949,86.8044,86.6722,86.7477,5048.0
2020-08-14 11:40:00,91.9,92.09,91.88,91.92,5800.0,86.7477,86.9271,86.7288,86.7666,5800.0
2020-08-14 11:50:00,91.9,92.02,91.86,91.94,4893.0,86.7477,86.861,86.71,86.7855,4893.0
2020-08-14 12:00:00,91.92,92.1,91.92,92.06,9597.0,86.7666,86.9365,86.7666,86.8988,9597.0
2020-08-14 12:10:00,92.09,92.1,91.9,91.95,6021.0,86.9271,86.9365,86.7477,86.7949,6021.0
2020-08-14 12:20:00,91.95,91.95,91.77,91.89,13200.0,86.7949,86.7949,86.625,86.7383,13200.0
2020-08-14 12:30:00,91.89,92.0,91.85,91.85,10908.0,86.7383,86.8421,86.7005,86.7005,10908.0
2020-08-14 12:40:00,91.9,91.91,91.75,91.87,23988.0,86.7477,86.7572,86.6061,86.7194,23988.0
2020-08-14 12:50:00,91.84,91.86,91.74,91.77,8757.0,86.6911,86.71,86.5967,86.625,8757.0
2020-08-14 13:00:00,91.74,91.93,91.7,91.93,55587.0,86.5967,86.776,86.5589,86.776,55587.0
2020-08-14 13:10:00,91.93,92.07,91.92,91.99,6325.0,86.776,86.9082,86.7666,86.8327,6325.0
2020-08-14 13:20:00,91.99,92.2,91.99,92.18,8179.0,86.8327,87.0309,86.8327,87.012,8179.0
2020-08-14 13:30:00,92.18,92.3,92.17,92.23,12733.0,87.012,87.1253,87.0026,87.0592,12733.0
2020-08-14 13:40:00,92.23,92.45,92.22,92.42,5184.0,87.0592,87.2669,87.0498,87.2386,5184.0
2020-08-14 13:50:00,92.41,92.59,92.39,92.52,7231.0,87.2291,87.399,87.2102,87.333,7231.0
2020-08-14 14:00:00,92.51,92.52,92.4,92.52,8880.0,87.3235,87.333,87.2197,87.333,8880.0
2020-08-14 14:10:00,92.45,92.6,92.34,92.37,21695.0,87.2669,87.4085,87.1631,87.1914,21695.0
2020-08-14 14:20:00,92.34,92.54,92.34,92.49,9265.0,87.1631,87.3518,87.1631,87.3046,9265.0
2020-08-14 14:30:00,92.5,92.51,92.3,92.33,6196.0,87.3141,87.3235,87.1253,87.1536,6196.0
2020-08-14 14:40:00,92.33,92.33,92.19,92.28,9800.0,87.1536,87.1536,87.0215,87.1064,9800.0
2020-08-14 14:50:00,92.33,92.45,92.21,92.24,22469.0,87.1536,87.2669,87.0403,87.0687,22469.0
2020-08-14 15:00:00,92.25,92.3,92.08,92.22,27307.0,87.0781,87.1253,86.9176,87.0498,27307.0
2020-08-14 15:10:00,92.22,92.22,91.97,91.98,24927.0,87.0498,87.0498,86.8138,86.8232,24927.0
2020-08-14 15:20:00,91.98,92.24,91.92,92.19,47084.0,86.8232,87.0687,86.7666,87.0215,47084.0
2020-08-14 15:30:00,92.18,92.35,92.18,92.22,28067.0,87.012,87.1725,87.012,87.0498,28067.0
2020-08-14 15:40:00,92.21,92.33,91.96,91.97,21720.0,87.0403,87.1536,86.8044,86.8138,21720.0
2020-08-14 15:50:00,91.94,92.53,91.94,92.4,57072.0,86.7855,87.3424,86.7855,87.2197,57072.0
2020-08-17 09:30:00,92.72,93.22,92.62,93.16,23741.0,87.5217,87.9937,87.4274,87.9371,23741.0
2020-08-17 09:40:00,93.01,93.28,92.92,92.92,4812.0,87.7955,88.0504,87.7105,87.7105,4812.0
2020-08-17 09:50:00,92.95,93.15,92.78,92.78,11408.0,87.7389,87.9276,87.5784,87.5784,11408.0
2020-08-17 10:00:00,92.76,92.96,92.27,92.27,19838.0,87.5595,87.7483,87.097,87.097,19838.0
2020-08-17 10:10:00,92.19,92.29,91.99,92.02,6060.0,87.0215,87.1159,86.8327,86.861,6060.0
2020-08-17 10:20:00,92.03,92.46,91.99,92.34,9925.0,86.8704,87.2763,86.8327,87.1631,9925.0
2020-08-17 10:30:00,92.19,92.31,92.14,92.27,4192.0,87.0215,87.1347,86.9743,87.097,4192.0
2020-08-17 10:40:00,92.2,92.49,92.12,92.48,10140.0,87.0309,87.3046,86.9554,87.2952,10140.0
2020-08-17 10:50:00,92.48,92.6,92.26,92.39,8919.0,87.2952,87.4085,87.0875,87.2102,8919.0
2020-08-17 11:00:00,92.43,92.43,92.3,92.43,11625.0,87.248,87.248,87.1253,87.248,11625.0
2020-08-17 11:10:00,92.43,92.6,92.39,92.59,3886.0,87.248,87.4085,87.2102,87.399,3886.0
2020-08-17 11:20:00,92.6,92.65,92.45,92.46,8991.0,87.4085,87.4557,87.2669,87.2763,8991.0
2020-08-17 11:30:00,92.47,92.59,92.4,92.4,7605.0,87.2858,87.399,87.2197,87.2197,7605.0
2020-08-17 11:40:00,92.35,92.51,92.3,92.5,5743.0,87.1725,87.3235,87.1253,87.3141,5743.0
2020-08-17 11:50:00,92.43,92.55,92.37,92.54,4001.0,87.248,87.3613,87.1914,87.3518,4001.0
2020-08-17 12:00:00,92.51,92.54,92.4,92.48,6037.0,87.3235,87.3518,87.2197,87.2952,6037.0
2020-08-17 12:10:00,92.54,92.63,92.41,92.59,3000.0,87.3518,87.4368,87.2291,87.399,3000.0
2020-08-17 12:20:00,92.58,92.63,92.48,92.55,3657.0,87.3896,87.4368,87.2952,87.3613,3657.0
2020-08-17 12:30:00,92.55,92.66,92.52,92.56,2540.0,87.3613,87.4651,87.333,87.3707,2540.0
2020-08-17 12:40:00,92.59,92.65,92.52,92.62,3648.0,87.399,87.4557,87.333,87.4274,3648.0
2020-08-17 12:50:00,92.61,92.61,92.46,92.59,3020.0,87.4179,87.4179,87.2763,87.399,3020.0
2020-08-17 13:00:00,92.54,92.55,92.32,92.35,5712.0,87.3518,87.3613,87.1442,87.1725,5712.0
2020-08-17 13:10:00,92.37,92.42,92.26,92.39,5831.0,87.1914,87.2386,87.0875,87.2102,5831.0
2020-08-17 13:20:00,92.4,92.45,92.26,92.31,10636.0,87.2197,87.2669,87.0875,87.1347,10636.0
2020-08-17 13:30:00,92.31,92.31,92.1,92.1,5186.0,87.1347,87.1347,86.9365,86.9365,5186.0
2020-08-17 13:40:00,92.06,92.12,91.96,91.97,6461.0,86.8988,86.9554,86.8044,86.8138,6461.0
2020-08-17 13:50:00,91.97,92.02,91.81,91.86,6144.0,86.8138,86.861,86.6628,86.71,6144.0
2020-08-17 14:00:00,91.88,91.88,91.75,91.81,3602.0,86.7288,86.7288,86.6061,86.6628,3602.0
2020-08-17 14:10:00,91.84,91.84,91.71,91.75,7498.0,86.6911,86.6911,86.5684,86.6061,7498.0
2020-08-17 14:20:00,91.71,91.78,91.65,91.69,7455.0,86.5684,86.6344,86.5117,86.5495,7455.0
2020-08-17 14:30:00,91.7,91.71,91.44,91.44,5040.0,86.5589,86.5684,86.3135,86.3135,5040.0
2020-08-17 14:40:00,91.46,91.6,91.41,91.57,11102.0,86.3324,86.4645,86.2852,86.4362,11102.0
2020-08-17 14:50:00,91.57,91.59,91.4,91.59,7392.0,86.4362,86.4551,86.2758,86.4551,7392.0
2020-08-17 15:00:00,91.52,91.57,91.36,91.45,7677.0,86.389,86.4362,86.238,86.3229,7677.0
2020-08-17 15:10:00,91.41,91.62,91.37,91.61,10675.0,86.2852,86.4834,86.2474,86.474,10675.0
2020-08-17 15:20:00,91.62,91.7,91.48,91.68,11349.0,86.4834,86.5589,86.3513,86.5401,11349.0
2020-08-17 15:30:00,91.67,91.73,91.61,91.65,12877.0,86.5306,86.5873,86.474,86.5117,12877.0
2020-08-17 15:40:00,91.64,91.81,91.64,91.75,19051.0,86.5023,86.6628,86.5023,86.6061,19051.0
2020-08-17 15:50:00,91.75,91.83,91.69,91.71,48080.0,86.6061,86.6816,86.5495,86.5684,48080.0
2020-08-18 09:30:00,91.99,91.99,91.35,91.59,23144.0,86.8327,86.8327,86.2286,86.4551,23144.0
2020-08-18 09:40:00,91.59,92.25,91.59,92.04,13165.0,86.4551,87.0781,86.4551,86.8799,13165.0
2020-08-18 09:50:00,91.91,91.94,91.56,91.94,11410.0,86.7572,86.7855,86.4268,86.7855,11410.0
2020-08-18 10:00:00,91.95,92.19,91.63,91.63,8395.0,86.7949,87.0215,86.4929,86.4929,8395.0
2020-08-18 10:10:00,91.64,92.03,91.6,92.03,9150.0,86.5023,86.8704,86.4645,86.8704,9150.0
2020-08-18 10:20:00,91.98,92.0,91.57,91.67,5915.0,86.8232,86.8421,86.4362,86.5306,5915.0
2020-08-18 10:30:00,91.6,92.02,91.6,92.0,8891.0,86.4645,86.861,86.4645,86.8421,8891.0
2020-08-18 10:40:00,91.98,91.98,91.61,91.83,6901.0,86.8232,86.8232,86.474,86.6816,6901.0
2020-08-18 10:50:00,91.88,92.18,91.86,92.18,4702.0,86.7288,87.012,86.71,87.012,4702.0
2020-08-18 11:00:00,92.22,92.22,92.05,92.05,3741.0,87.0498,87.0498,86.8893,86.8893,3741.0
2020-08-18 11:10:00,92.09,92.38,91.97,92.29,4449.0,86.9271,87.2008,86.8138,87.1159,4449.0
2020-08-18 11:20:00,92.32,92.64,92.32,92.5,5862.0,87.1442,87.4462,87.1442,87.3141,5862.0
2020-08-18 11:30:00,92.54,92.63,92.45,92.45,5033.0,87.3518,87.4368,87.2669,87.2669,5033.0
2020-08-18 11:40:00,92.5,92.58,92.41,92.51,3226.0,87.3141,87.3896,87.2291,87.3235,3226.0
2020-08-18 11:50:00,92.56,92.74,92.51,92.61,4386.0,87.3707,87.5406,87.3235,87.4179,4386.0
2020-08-18 12:00:00,92.61,92.63,92.48,92.49,2761.0,87.4179,87.4368,87.2952,87.3046,2761.0
2020-08-18 12:10:00,92.47,92.48,92.21,92.32,7949.0,87.2858,87.2952,87.0403,87.1442,7949.0
2020-08-18 12:20:00,92.34,92.44,92.31,92.44,2950.0,87.1631,87.2574,87.1347,87.2574,2950.0
2020-08-18 12:30:00,92.44,92.62,92.39,92.56,5647.0,87.2574,87.4274,87.2102,87.3707,5647.0
2020-08-18 12:40:00,92.57,92.61,92.5,92.51,2234.0,87.3802,87.4179,87.3141,87.3235,2234.0
2020-08-18 12:50:00,92.49,92.55,92.45,92.48,5630.0,87.3046,87.3613,87.2669,87.2952,5630.0
2020-08-18 13:00:00,92.47,92.58,92.44,92.58,2803.0,87.2858,87.3896,87.2574,87.3896,2803.0
2020-08-18 13:10:00,92.61,92.61,92.46,92.49,6187.0,87.4179,87.4179,87.2763,87.3046,6187.0
2020-08-18 13:20:00,92.52,92.55,92.42,92.46,61946.0,87.333,87.3613,87.2386,87.2763,61946.0
2020-08-18 13:30:00,92.46,92.86,92.46,92.82,6608.0,87.2763,87.6539,87.2763,87.6161,6608.0
2020-08-18 13:40:00,92.79,92.89,92.73,92.88,5489.0,87.5878,87.6822,87.5312,87.6728,5489.0
2020-08-18 13:50:00,92.87,92.97,92.76,92.84,7154.0,87.6633,87.7577,87.5595,87.635,7154.0
2020-08-18 14:00:00,92.87,92.89,92.78,92.83,4240.0,87.6633,87.6822,87.5784,87.6256,4240.0
2020-08-18 14:10:00,92.86,92.88,92.74,92.79,3528.0,87.6539,87.6728,87.5406,87.5878,3528.0
2020-08-18 14:20:00,92.79,92.94,92.76,92.91,5221.0,87.5878,87.7294,87.5595,87.7011,5221.0
2020-08-18 14:30:00,92.89,92.96,92.86,92.91,8538.0,87.6822,87.7483,87.6539,87.7011,8538.0
2020-08-18 14:40:00,92.91,93.02,92.9,92.92,6517.0,87.7011,87.8049,87.6917,87.7105,6517.0
2020-08-18 14:50:00,92.9,92.96,92.7,92.73,3194.0,87.6917,87.7483,87.5029,87.5312,3194.0
2020-08-18 15:00:00,92.73,92.77,92.47,92.55,7445.0,87.5312,87.5689,87.2858,87.3613,7445.0
2020-08-18 15:10:00,92.58,92.72,92.46,92.56,7620.0,87.3896,87.5217,87.2763,87.3707,7620.0
2020-08-18 15:20:00,92.58,92.67,92.53,92.61,7489.0,87.3896,87.4746,87.3424,87.4179,7489.0
2020-08-18 15:30:00,92.56,92.65,92.43,92.45,8210.0,87.3707,87.4557,87.248,87.2669,8210.0
2020-08-18 15:40:00,92.48,92.52,92.21,92.22,11048.0,87.2952,87.333,87.0403,87.0498,11048.0
2020-08-18 15:50:00,92.18,92.24,92.09,92.17,44562.0,87.012,87.0687,86.9271,87.0026,44562.0
2020-08-19 09:30:00,92.5,92.75,92.15,92.75,15108.0,87.3141,87.5501,86.9837,87.5501,15108.0
2020-08-19 09:40:00,92.77,92.91,92.64,92.72,9487.0,87.5689,87.7011,87.4462,87.5217,9487.0
2020-08-19 09:50:00,92.73,93.22,92.7,93.16,10001.0,87.5312,87.9937,87.5029,87.9371,10001.0
2020-08-19 10:00:00,93.22,93.56,93.22,93.42,15799.0,87.9937,88.3147,87.9937,88.1825,15799.0
2020-08-19 10:10:00,93.39,93.39,92.66,92.88,14748.0,88.1542,88.1542,87.4651,87.6728,14748.0
2020-08-19 10:20:00,92.91,92.91,92.44,92.56,11630.0,87.7011,87.7011,87.2574,87.3707,11630.0
2020-08-19 10:30:00,92.49,92.6,92.21,92.21,9015.0,87.3046,87.4085,87.0403,87.0403,9015.0
2020-08-19 10:40:00,92.3,92.72,92.22,92.45,5934.0,87.1253,87.5217,87.0498,87.2669,5934.0
2020-08-19 10:50:00,92.48,92.69,92.47,92.68,11319.0,87.2952,87.4934,87.2858,87.484,11319.0
2020-08-19 11:00:00,92.7,92.83,92.47,92.66,4420.0,87.5029,87.6256,87.2858,87.4651,4420.0
2020-08-19 11:10:00,92.59,92.7,92.53,92.55,9230.0,87.399,87.5029,87.3424,87.3613,9230.0
2020-08-19 11:20:00,92.56,92.69,92.48,92.67,4393.0,87.3707,87.4934,87.2952,87.4746,4393.0
2020-08-19 11:30:00,92.7,93.0,92.7,92.97,11273.0,87.5029,87.7861,87.5029,87.7577,11273.0
2020-08-19 11:40:00,92.98,92.98,92.74,92.85,11065.0,87.7672,87.7672,87.5406,87.6445,11065.0
2020-08-19 11:50:00,92.87,92.92,92.8,92.85,2614.0,87.6633,87.7105,87.5973,87.6445,2614.0
2020-08-19 12:00:00,92.8,92.85,92.71,92.71,4914.0,87.5973,87.6445,87.5123,87.5123,4914.0
2020-08-19 12:10:00,92.77,92.77,92.62,92.65,3907.0,87.5689,87.5689,87.4274,87.4557,3907.0
2020-08-19 12:20:00,92.6,92.66,92.6,92.66,1364.0,87.4085,87.4651,87.4085,87.4651,1364.0
2020-08-19 12:30:00,92.69,92.69,92.41,92.41,2954.0,87.4934,87.4934,87.2291,87.2291,2954.0
2020-08-19 12:40:00,92.4,92.4,92.21,92.34,2600.0,87.2197,87.2197,87.0403,87.1631,2600.0
2020-08-19 12:50:00,92.31,92.31,92.2,92.24,1654.0,87.1347,87.1347,87.0309,87.0687,1654.0
2020-08-19 13:00:00,92.19,92.28,92.17,92.17,1854.0,87.0215,87.1064,87.0026,87.0026,1854.0
2020-08-19 13:10:00,92.2,92.32,92.16,92.22,7639.0,87.0309,87.1442,86.9931,87.0498,7639.0
2020-08-19 13:20:00,92.22,92.36,92.14,92.17,6932.0,87.0498,87.1819,86.9743,87.0026,6932.0
2020-08-19 13:30:00,92.15,92.24,92.07,92.15,9340.0,86.9837,87.0687,86.9082,86.9837,9340.0
2020-08-19 13:40:00,92.19,92.29,92.16,92.29,4300.0,87.0215,87.1159,86.9931,87.1159,4300.0
2020-08-19 13:50:00,92.25,92.25,92.06,92.1,6996.0,87.0781,87.0781,86.8988,86.9365,6996.0
2020-08-19 14:00:00,92.1,92.24,92.06,92.16,4968.0,86.9365,87.0687,86.8988,86.9931,4968.0
2020-08-19 14:10:00,92.17,92.17,91.78,91.8,9311.0,87.0026,87.0026,86.6344,86.6533,9311.0
2020-08-19 14:20:00,91.86,92.07,91.77,91.98,10021.0,86.71,86.9082,86.625,86.8232,10021.0
2020-08-19 14:30:00,92.0,92.01,91.76,91.87,16239.0,86.8421,86.8516,86.6156,86.7194,16239.0
2020-08-19 14:40:00,91.84,92.05,91.76,91.95,16674.0,86.6911,86.8893,86.6156,86.7949,16674.0
2020-08-19 14:50:00,91.96,92.21,91.89,92.21,18345.0,86.8044,87.0403,86.7383,87.0403,18345.0
2020-08-19 15:00:00,92.15,92.44,92.09,92.33,9552.0,86.9837,87.2574,86.9271,87.1536,9552.0
2020-08-19 15:10:00,92.3,92.43,92.15,92.25,8209.0,87.1253,87.248,86.9837,87.0781,8209.0
2020-08-19 15:20:00,92.19,92.3,92.03,92.18,12883.0,87.0215,87.1253,86.8704,87.012,12883.0
2020-08-19 15:30:00,92.19,92.27,92.1,92.15,10579.0,87.0215,87.097,86.9365,86.9837,10579.0
2020-08-19 15:40:00,92.1,92.32,91.84,91.88,15163.0,86.9365,87.1442,86.6911,86.7288,15163.0
2020-08-19 15:50:00,91.8,92.32,91.77,92.25,70066.0,86.6533,87.1442,86.625,87.0781,70066.0
2020-08-20 09:30:00,91.07,91.07,90.13,90.66,70713.0,85.9643,85.9643,85.077,85.5772,70713.0
2020-08-20 09:40:00,90.69,90.78,89.62,89.72,26487.0,85.6056,85.6905,84.5955,84.6899,26487.0
2020-08-20 09:50:00,89.75,90.34,89.6,90.34,28388.0,84.7183,85.2752,84.5767,85.2752,28388.0
2020-08-20 10:00:00,90.14,90.45,90.06,90.41,13518.0,85.0864,85.379,85.0109,85.3413,13518.0
2020-08-20 10:10:00,90.4,90.69,90.27,90.6,13257.0,85.3318,85.6056,85.2091,85.5206,13257.0
2020-08-20 10:20:00,90.56,90.68,90.49,90.64,7340.0,85.4828,85.5961,85.4168,85.5584,7340.0
2020-08-20 10:30:00,90.66,90.81,90.49,90.53,17273.0,85.5772,85.7188,85.4168,85.4545,17273.0
2020-08-20 10:40:00,90.5,90.69,90.5,90.64,9320.0,85.4262,85.6056,85.4262,85.5584,9320.0
2020-08-20 10:50:00,90.67,90.85,90.37,90.4,23207.0,85.5867,85.7566,85.3035,85.3318,23207.0
2020-08-20 11:00:00,90.37,90.52,90.28,90.34,7201.0,85.3035,85.4451,85.2185,85.2752,7201.0
2020-08-20 11:10:00,90.37,90.44,90.15,90.16,6527.0,85.3035,85.3696,85.0958,85.1053,6527.0
2020-08-20 11:20:00,90.19,90.29,90.0,90.21,10548.0,85.1336,85.228,84.9542,85.1525,10548.0
2020-08-20 11:30:00,90.23,90.61,90.11,90.46,16021.0,85.1713,85.53,85.0581,85.3885,16021.0
2020-08-20 11:40:00,90.54,90.67,90.46,90.51,4721.0,85.464,85.5867,85.3885,85.4357,4721.0
2020-08-20 11:50:00,90.46,90.57,90.38,90.43,10110.0,85.3885,85.4923,85.3129,85.3601,10110.0
2020-08-20 12:00:00,90.36,90.53,90.35,90.49,6693.0,85.2941,85.4545,85.2846,85.4168,6693.0
2020-08-20 12:10:00,90.51,90.61,90.43,90.48,7670.0,85.4357,85.53,85.3601,85.4073,7670.0
2020-08-20 12:20:00,90.45,90.55,90.4,90.45,6959.0,85.379,85.4734,85.3318,85.379,6959.0
2020-08-20 12:30:00,90.45,90.56,90.4,90.45,9536.0,85.379,85.4828,85.3318,85.379,9536.0
2020-08-20 12:40:00,90.48,90.5,90.19,90.42,17739.0,85.4073,85.4262,85.1336,85.3507,17739.0
2020-08-20 12:50:00,90.4,90.53,90.4,90.47,5943.0,85.3318,85.4545,85.3318,85.3979,5943.0
2020-08-20 13:00:00,90.48,90.56,90.42,90.44,8593.0,85.4073,85.4828,85.3507,85.3696,8593.0
2020-08-20 13:10:00,90.48,90.48,90.31,90.43,4180.0,85.4073,85.4073,85.2469,85.3601,4180.0
2020-08-20 13:20:00,90.44,90.55,90.38,90.54,12764.0,85.3696,85.4734,85.3129,85.464,12764.0
2020-08-20 13:30:00,90.56,90.95,90.56,90.9,13701.0,85.4828,85.851,85.4828,85.8038,13701.0
2020-08-20 13:40:00,90.92,90.99,90.76,90.96,9900.0,85.8227,85.8887,85.6716,85.8604,9900.0
2020-08-20 13:50:00,90.99,91.12,90.85,91.12,15109.0,85.8887,86.0115,85.7566,86.0115,15109.0
2020-08-20 14:00:00,91.13,91.24,91.01,91.05,14070.0,86.0209,86.1247,85.9076,85.9454,14070.0
2020-08-20 14:10:00,91.06,91.51,90.99,91.43,22765.0,85.9548,86.3796,85.8887,86.3041,22765.0
2020-08-20 14:20:00,91.44,91.54,91.26,91.35,12005.0,86.3135,86.4079,86.1436,86.2286,12005.0
2020-08-20 14:30:00,91.34,91.44,91.17,91.25,9297.0,86.2191,86.3135,86.0586,86.1342,9297.0
2020-08-20 14:40:00,91.26,91.52,91.26,91.47,13349.0,86.1436,86.389,86.1436,86.3418,13349.0
2020-08-20 14:50:00,91.46,91.57,91.34,91.55,11192.0,86.3324,86.4362,86.2191,86.4173,11192.0
2020-08-20 15:00:00,91.52,91.73,91.5,91.73,8000.0,86.389,86.5873,86.3701,86.5873,8000.0
2020-08-20 15:10:00,91.7,91.71,91.27,91.28,6667.0,86.5589,86.5684,86.153,86.1625,6667.0
2020-08-20 15:20:00,91.3,91.3,90.91,91.06,25954.0,86.1814,86.1814,85.8132,85.9548,25954.0
2020-08-20 15:30:00,91.03,91.11,90.7,90.99,34969.0,85.9265,86.002,85.615,85.8887,34969.0
2020-08-20 15:40:00,90.98,91.06,90.79,90.95,46426.0,85.8793,85.9548,85.7,85.851,46426.0
2020-08-20 15:50:00,90.89,91.16,90.8,91.08,117735.0,85.7943,86.0492,85.7094,85.9737,117735.0
2020-08-21 09:30:00,90.49,91.28,90.16,90.69,63531.0,85.4168,86.1625,85.1053,85.6056,63531.0
2020-08-21 09:40:00,90.56,90.7,90.12,90.5,8850.0,85.4828,85.615,85.0675,85.4262,8850.0
2020-08-21 09:50:00,90.36,90.7,90.34,90.68,12110.0,85.2941,85.615,85.2752,85.5961,12110.0
2020-08-21 10:00:00,90.7,90.93,90.53,90.93,11283.0,85.615,85.8321,85.4545,85.8321,11283.0
2020-08-21 10:10:00,90.85,90.85,90.4,90.4,15582.0,85.7566,85.7566,85.3318,85.3318,15582.0
2020-08-21 10:20:00,90.4,90.4,89.93,90.06,19887.0,85.3318,85.3318,84.8882,85.0109,19887.0
2020-08-21 10:30:00,90.06,90.16,89.97,90.15,11262.0,85.0109,85.1053,84.9259,85.0958,11262.0
2020-08-21 10:40:00,90.2,90.29,89.97,90.06,24842.0,85.143,85.228,84.9259,85.0109,24842.0
2020-08-21 10:50:00,90.03,90.4,89.98,90.28,32978.0,84.9826,85.3318,84.9354,85.2185,32978.0
2020-08-21 11:00:00,90.28,90.39,90.21,90.27,8596.0,85.2185,85.3224,85.1525,85.2091,8596.0
2020-08-21 11:10:00,90.23,90.34,90.11,90.18,13151.0,85.1713,85.2752,85.0581,85.1242,13151.0
2020-08-21 11:20:00,90.13,90.3,90.13,90.23,4317.0,85.077,85.2374,85.077,85.1713,4317.0
2020-08-21 11:30:00,90.11,90.14,89.97,90.0,6769.0,85.0581,85.0864,84.9259,84.9542,6769.0
2020-08-21 11:40:00,90.06,90.06,89.95,90.0,4223.0,85.0109,85.0109,84.907,84.9542,4223.0
2020-08-21 11:50:00,90.01,90.13,89.99,90.13,13463.0,84.9637,85.077,84.9448,85.077,13463.0
2020-08-21 12:00:00,90.11,90.37,90.02,90.2,16388.0,85.0581,85.3035,84.9731,85.143,16388.0
2020-08-21 12:10:00,90.19,90.35,90.18,90.3,7632.0,85.1336,85.2846,85.1242,85.2374,7632.0
2020-08-21 12:20:00,90.31,90.38,90.27,90.34,3178.0,85.2469,85.3129,85.2091,85.2752,3178.0
2020-08-21 12:30:00,90.35,90.42,90.3,90.3,6420.0,85.2846,85.3507,85.2374,85.2374,6420.0
2020-08-21 12:40:00,90.3,90.4,90.29,90.3,4263.0,85.2374,85.3318,85.228,85.2374,4263.0
2020-08-21 12:50:00,90.3,90.38,90.26,90.3,11545.0,85.2374,85.3129,85.1997,85.2374,11545.0
2020-08-21 13:00:00,90.23,90.35,90.15,90.32,7201.0,85.1713,85.2846,85.0958,85.2563,7201.0
2020-08-21 13:10:00,90.32,90.33,89.83,89.83,19503.0,85.2563,85.2657,84.7938,84.7938,19503.0
2020-08-21 13:20:00,89.75,89.75,89.58,89.67,12654.0,84.7183,84.7183,84.5578,84.6427,12654.0
2020-08-21 13:30:00,89.66,89.66,89.45,89.51,8859.0,84.6333,84.6333,84.4351,84.4917,8859.0
2020-08-21 13:40:00,89.5,89.52,89.26,89.37,15103.0,84.4823,84.5012,84.2557,84.3596,15103.0
2020-08-21 13:50:00,89.36,89.39,89.26,89.27,16315.0,84.3501,84.3784,84.2557,84.2652,16315.0
2020-08-21 14:00:00,89.3,89.38,89.21,89.3,7618.0,84.2935,84.369,84.2085,84.2935,7618.0
2020-08-21 14:10:00,89.3,89.34,89.12,89.13,15550.0,84.2935,84.3312,84.1236,84.133,15550.0
2020-08-21 14:20:00,89.18,89.47,89.16,89.4,22366.0,84.1802,84.454,84.1613,84.3879,22366.0
2020-08-21 14:30:00,89.43,89.79,89.41,89.72,18414.0,84.4162,84.756,84.3973,84.6899,18414.0
2020-08-21 14:40:00,89.75,89.99,89.67,89.75,17926.0,84.7183,84.9448,84.6427,84.7183,17926.0
2020-08-21 14:50:00,89.75,89.81,89.6,89.6,4864.0,84.7183,84.7749,84.5767,84.5767,4864.0
2020-08-21 15:00:00,89.61,89.81,89.55,89.81,20598.0,84.5861,84.7749,84.5295,84.7749,20598.0
2020-08-21 15:10:00,89.84,89.96,89.61,89.95,8610.0,84.8032,84.9165,84.5861,84.907,8610.0
2020-08-21 15:20:00,89.92,90.0,89.81,89.9,14848.0,84.8787,84.9542,84.7749,84.8598,14848.0
2020-08-21 15:30:00,89.95,90.09,89.88,90.08,30821.0,84.907,85.0392,84.841,85.0298,30821.0
2020-08-21 15:40:00,90.07,90.09,89.7,89.78,35369.0,85.0203,85.0392,84.6711,84.7466,35369.0
2020-08-21 15:50:00,89.73,89.94,89.66,89.74,94054.0,84.6994,84.8976,84.6333,84.7088,94054.0
2020-08-24 09:30:00,90.75,90.92,90.06,90.1,25336.0,85.6622,85.8227,85.0109,85.0486,25336.0
2020-08-24 09:40:00,90.05,90.08,89.8,90.06,20788.0,85.0014,85.0298,84.7655,85.0109,20788.0
2020-08-24 09:50:00,90.08,90.23,89.6,90.19,14561.0,85.0298,85.1713,84.5767,85.1336,14561.0
2020-08-24 10:00:00,90.15,90.57,90.12,90.46,11360.0,85.0958,85.4923,85.0675,85.3885,11360.0
2020-08-24 10:10:00,90.5,90.84,90.34,90.8,11656.0,85.4262,85.7471,85.2752,85.7094,11656.0
2020-08-24 10:20:00,90.82,90.83,90.66,90.68,7719.0,85.7283,85.7377,85.5772,85.5961,7719.0
2020-08-24 10:30:00,90.65,90.88,90.64,90.86,9524.0,85.5678,85.7849,85.5584,85.766,9524.0
2020-08-24 10:40:00,90.91,91.12,90.8,90.91,14366.0,85.8132,86.0115,85.7094,85.8132,14366.0
2020-08-24 10:50:00,90.94,90.96,90.61,90.91,12746.0,85.8415,85.8604,85.53,85.8132,12746.0
2020-08-24 11:00:00,90.84,90.94,90.84,90.94,3303.0,85.7471,85.8415,85.7471,85.8415,3303.0
2020-08-24 11:10:00,90.9,90.92,90.8,90.9,11603.0,85.8038,85.8227,85.7094,85.8038,11603.0
2020-08-24 11:20:00,90.94,90.97,90.82,90.88,5261.0,85.8415,85.8699,85.7283,85.7849,5261.0
2020-08-24 11:30:00,90.88,91.04,90.85,91.01,6886.0,85.7849,85.9359,85.7566,85.9076,6886.0
2020-08-24 11:40:00,91.05,91.22,90.98,91.22,4720.0,85.9454,86.1058,85.8793,86.1058,4720.0
2020-08-24 11:50:00,91.18,91.35,91.11,91.11,13576.0,86.0681,86.2286,86.002,86.002,13576.0
2020-08-24 12:00:00,91.13,91.21,91.09,91.17,3038.0,86.0209,86.0964,85.9831,86.0586,3038.0
2020-08-24 12:10:00,91.09,91.15,90.98,90.99,6112.0,85.9831,86.0398,85.8793,85.8887,6112.0
2020-08-24 12:20:00,91.03,91.13,90.98,90.98,15182.0,85.9265,86.0209,85.8793,85.8793,15182.0
2020-08-24 12:30:00,90.98,91.14,90.8,91.11,17030.0,85.8793,86.0303,85.7094,86.002,17030.0
2020-08-24 12:40:00,91.11,91.23,91.05,91.19,4953.0,86.002,86.1153,85.9454,86.0775,4953.0
2020-08-24 12:50:00,91.15,91.15,91.05,91.07,6888.0,86.0398,86.0398,85.9454,85.9643,6888.0
2020-08-24 13:00:00,91.11,91.42,91.02,91.4,11649.0,86.002,86.2946,85.9171,86.2758,11649.0
2020-08-24 13:10:00,91.33,91.4,91.2,91.4,3666.0,86.2097,86.2758,86.087,86.2758,3666.0
2020-08-24 13:20:00,91.41,91.7,91.37,91.51,20064.0,86.2852,86.5589,86.2474,86.3796,20064.0
2020-08-24 13:30:00,91.54,91.68,91.54,91.67,4655.0,86.4079,86.5401,86.4079,86.5306,4655.0
2020-08-24 13:40:00,91.65,91.76,91.25,91.25,20070.0,86.5117,86.6156,86.1342,86.1342,20070.0
2020-08-24 13:50:00,91.3,91.57,91.3,91.56,5919.0,86.1814,86.4362,86.1814,86.4268,5919.0
2020-08-24 14:00:00,91.56,91.6,91.45,91.6,3984.0,86.4268,86.4645,86.3229,86.4645,3984.0
2020-08-24 14:10:00,91.64,91.64,91.41,91.44,7845.0,86.5023,86.5023,86.2852,86.3135,7845.0
2020-08-24 14:20:00,91.42,91.5,91.38,91.42,6690.0,86.2946,86.3701,86.2569,86.2946,6690.0
2020-08-24 14:30:00,91.4,91.45,91.32,91.42,8755.0,86.2758,86.3229,86.2002,86.2946,8755.0
2020-08-24 14:40:00,91.38,91.46,91.38,91.41,2374.0,86.2569,86.3324,86.2569,86.2852,2374.0
2020-08-24 14:50:00,91.41,91.41,91.06,91.4,9531.0,86.2852,86.2852,85.9548,86.2758,9531.0
2020-08-24 15:00:00,91.47,91.52,91.38,91.52,13359.0,86.3418,86.389,86.2569,86.389,13359.0
2020-08-24 15:10:00,91.5,91.53,91.4,91.49,21305.0,86.3701,86.3985,86.2758,86.3607,21305.0
2020-08-24 15:20:00,91.52,91.69,91.5,91.62,16192.0,86.389,86.5495,86.3701,86.4834,16192.0
2020-08-24 15:30:00,91.57,91.71,91.55,91.61,10414.0,86.4362,86.5684,86.4173,86.474,10414.0
2020-08-24 15:40:00,91.61,91.76,91.61,91.71,13519.0,86.474,86.6156,86.474,86.5684,13519.0
2020-08-24 15:50:00,91.7,92.0,91.67,92.0,47820.0,86.5589,86.8421,86.5306,86.8421,47820.0
2020-08-25 09:30:00,92.05,92.33,92.0,92.17,18724.0,86.8893,87.1536,86.8421,87.0026,18724.0
2020-08-25 09:40:00,92.18,92.18,91.31,92.06,16357.0,87.012,87.012,86.1908,86.8988,16357.0
2020-08-25 09:50:00,92.14,92.65,92.14,92.6,12477.0,86.9743,87.4557,86.9743,87.4085,12477.0
2020-08-25 10:00:00,92.72,92.74,92.19,92.25,4183.0,87.5217,87.5406,87.0215,87.0781,4183.0
2020-08-25 10:10:00,92.16,92.22,91.85,92.09,8184.0,86.9931,87.0498,86.7005,86.9271,8184.0
2020-08-25 10:20:00,91.94,92.06,91.81,91.97,4358.0,86.7855,86.8988,86.6628,86.8138,4358.0
2020-08-25 10:30:00,91.81,91.84,91.63,91.75,3925.0,86.6628,86.6911,86.4929,86.6061,3925.0
2020-08-25 10:40:00,91.73,91.79,91.61,91.72,2014.0,86.5873,86.6439,86.474,86.5778,2014.0
2020-08-25 10:50:00,91.69,91.72,91.47,91.56,10849.0,86.5495,86.5778,86.3418,86.4268,10849.0
2020-08-25 11:00:00,91.5,91.79,91.5,91.54,4049.0,86.3701,86.6439,86.3701,86.4079,4049.0
2020-08-25 11:10:00,91.49,91.57,91.25,91.28,3897.0,86.3607,86.4362,86.1342,86.1625,3897.0
2020-08-25 11:20:00,91.28,91.28,90.85,91.2,23423.0,86.1625,86.1625,85.7566,86.087,23423.0
2020-08-25 11:30:00,91.18,91.37,91.18,91.22,4694.0,86.0681,86.2474,86.0681,86.1058,4694.0
2020-08-25 11:40:00,91.07,91.14,91.0,91.07,1631.0,85.9643,86.0303,85.8982,85.9643,1631.0
2020-08-25 11:50:00,91.11,91.18,90.98,91.04,3656.0,86.002,86.0681,85.8793,85.9359,3656.0
2020-08-25 12:00:00,90.96,90.98,90.85,90.95,3943.0,85.8604,85.8793,85.7566,85.851,3943.0
2020-08-25 12:10:00,90.91,90.94,90.68,90.73,2586.0,85.8132,85.8415,85.5961,85.6433,2586.0
2020-08-25 12:20:00,90.69,90.92,90.69,90.86,1500.0,85.6056,85.8227,85.6056,85.766,1500.0
2020-08-25 12:30:00,90.76,91.02,90.76,90.99,2763.0,85.6716,85.9171,85.6716,85.8887,2763.0
2020-08-25 12:40:00,91.03,91.1,90.88,91.08,2153.0,85.9265,85.9926,85.7849,85.9737,2153.0
2020-08-25 12:50:00,91.04,91.04,90.87,90.88,2266.0,85.9359,85.9359,85.7755,85.7849,2266.0
2020-08-25 13:00:00,90.88,90.96,90.84,90.9,3135.0,85.7849,85.8604,85.7471,85.8038,3135.0
2020-08-25 13:10:00,90.89,91.05,90.88,91.05,2256.0,85.7943,85.9454,85.7849,85.9454,2256.0
2020-08-25 13:20:00,90.98,91.05,90.92,90.97,3456.0,85.8793,85.9454,85.8227,85.8699,3456.0
2020-08-25 13:30:00,91.01,91.13,91.01,91.06,3093.0,85.9076,86.0209,85.9076,85.9548,3093.0
2020-08-25 13:40:00,91.08,91.08,90.69,90.92,7076.0,85.9737,85.9737,85.6056,85.8227,7076.0
2020-08-25 13:50:00,90.93,90.94,90.86,90.92,2945.0,85.8321,85.8415,85.766,85.8227,2945.0
2020-08-25 14:00:00,90.87,90.93,90.81,90.9,1879.0,85.7755,85.8321,85.7188,85.8038,1879.0
2020-08-25 14:10:00,90.88,90.94,90.71,90.9,5525.0,85.7849,85.8415,85.6244,85.8038,5525.0
2020-08-25 14:20:00,90.85,90.96,90.77,90.93,3099.0,85.7566,85.8604,85.6811,85.8321,3099.0
2020-08-25 14:30:00,90.94,91.04,90.92,91.02,2831.0,85.8415,85.9359,85.8227,85.9171,2831.0
2020-08-25 14:40:00,91.04,91.14,91.01,91.12,3614.0,85.9359,86.0303,85.9076,86.0115,3614.0
2020-08-25 14:50:00,91.16,91.25,91.1,91.23,4005.0,86.0492,86.1342,85.9926,86.1153,4005.0
2020-08-25 15:00:00,91.23,91.23,91.1,91.18,4541.0,86.1153,86.1153,85.9926,86.0681,4541.0
2020-08-25 15:10:00,91.16,91.16,91.0,91.08,7517.0,86.0492,86.0492,85.8982,85.9737,7517.0
2020-08-25 15:20:00,91.08,91.28,91.07,91.21,6828.0,85.9737,86.1625,85.9643,86.0964,6828.0
2020-08-25 15:30:00,91.22,91.25,91.04,91.1,6564.0,86.1058,86.1342,85.9359,85.9926,6564.0
2020-08-25 15:40:00,91.12,91.24,91.11,91.23,8165.0,86.0115,86.1247,86.002,86.1153,8165.0
2020-08-25 15:50:00,91.2,91.24,91.08,91.09,33390.0,86.087,86.1247,85.9737,85.9831,33390.0
2020-08-26 09:30:00,92.13,92.19,91.32,91.48,37202.0,86.9648,87.0215,86.2002,86.3513,37202.0
2020-08-26 09:40:00,91.48,91.82,91.48,91.75,4959.0,86.3513,86.6722,86.3513,86.6061,4959.0
2020-08-26 09:50:00,91.94,92.1,91.73,91.75,6043.0,86.7855,86.9365,86.5873,86.6061,6043.0
2020-08-26 10:00:00,91.73,91.94,91.59,91.94,11273.0,86.5873,86.7855,86.4551,86.7855,11273.0
2020-08-26 10:10:00,91.94,92.37,91.94,92.33,15635.0,86.7855,87.1914,86.7855,87.1536,15635.0
2020-08-26 10:20:00,92.37,92.38,92.07,92.13,8191.0,87.1914,87.2008,86.9082,86.9648,8191.0
2020-08-26 10:30:00,92.2,92.22,92.05,92.11,18836.0,87.0309,87.0498,86.8893,86.9459,18836.0
2020-08-26 10:40:00,92.17,92.21,92.03,92.12,13085.0,87.0026,87.0403,86.8704,86.9554,13085.0
2020-08-26 10:50:00,92.1,92.18,91.98,91.99,5614.0,86.9365,87.012,86.8232,86.8327,5614.0
2020-08-26 11:00:00,91.9,92.05,91.7,91.98,4502.0,86.7477,86.8893,86.5589,86.8232,4502.0
2020-08-26 11:10:00,91.99,92.06,91.81,91.97,10544.0,86.8327,86.8988,86.6628,86.8138,10544.0
2020-08-26 11:20:00,92.01,92.03,91.95,92.0,6306.0,86.8516,86.8704,86.7949,86.8421,6306.0
2020-08-26 11:30:00,92.03,92.04,91.79,91.88,7916.0,86.8704,86.8799,86.6439,86.7288,7916.0
2020-08-26 11:40:00,91.83,92.04,91.83,91.98,11450.0,86.6816,86.8799,86.6816,86.8232,11450.0
2020-08-26 11:50:00,92.02,92.03,91.98,92.0,4551.0,86.861,86.8704,86.8232,86.8421,4551.0
2020-08-26 12:00:00,91.97,92.02,91.72,91.99,13163.0,86.8138,86.861,86.5778,86.8327,13163.0
2020-08-26 12:10:00,91.99,91.99,91.86,91.87,3800.0,86.8327,86.8327,86.71,86.7194,3800.0
2020-08-26 12:20:00,91.86,91.97,91.82,91.93,6463.0,86.71,86.8138,86.6722,86.776,6463.0
2020-08-26 12:30:00,91.9,91.9,91.84,91.88,4811.0,86.7477,86.7477,86.6911,86.7288,4811.0
2020-08-26 12:40:00,91.97,92.04,91.86,91.98,9405.0,86.8138,86.8799,86.71,86.8232,9405.0
2020-08-26 12:50:00,91.99,92.05,91.94,92.0,8211.0,86.8327,86.8893,86.7855,86.8421,8211.0
2020-08-26 13:00:00,92.04,92.04,91.89,91.93,21611.0,86.8799,86.8799,86.7383,86.776,21611.0
2020-08-26 13:10:00,91.91,92.03,91.8,91.8,6000.0,86.7572,86.8704,86.6533,86.6533,6000.0
2020-08-26 13:20:00,91.78,91.82,91.67,91.82,2501.0,86.6344,86.6722,86.5306,86.6722,2501.0
2020-08-26 13:30:00,91.82,91.89,91.76,91.87,4643.0,86.6722,86.7383,86.6156,86.7194,4643.0
2020-08-26 13:40:00,91.87,91.88,91.71,91.86,7454.0,86.7194,86.7288,86.5684,86.71,7454.0
2020-08-26 13:50:00,91.87,91.96,91.81,91.93,9493.0,86.7194,86.8044,86.6628,86.776,9493.0
2020-08-26 14:00:00,91.93,92.04,91.91,92.04,4369.0,86.776,86.8799,86.7572,86.8799,4369.0
2020-08-26 14:10:00,92.05,92.05,91.92,91.92,17660.0,86.8893,86.8893,86.7666,86.7666,17660.0
2020-08-26 14:20:00,91.9,92.03,91.9,92.0,6677.0,86.7477,86.8704,86.7477,86.8421,6677.0
2020-08-26 14:30:00,92.01,92.02,91.79,91.83,5888.0,86.8516,86.861,86.6439,86.6816,5888.0
2020-08-26 14:40:00,91.83,91.91,91.72,91.76,5785.0,86.6816,86.7572,86.5778,86.6156,5785.0
2020-08-26 14:50:00,91.79,91.87,91.71,91.76,11058.0,86.6439,86.7194,86.5684,86.6156,11058.0
2020-08-26 15:00:00,91.75,91.95,91.63,91.87,13361.0,86.6061,86.7949,86.4929,86.7194,13361.0
2020-08-26 15:10:00,91.87,92.0,91.86,91.99,7778.0,86.7194,86.8421,86.71,86.8327,7778.0
2020-08-26 15:20:00,91.97,92.01,91.9,92.0,10321.0,86.8138,86.8516,86.7477,86.8421,10321.0
2020-08-26 15:30:00,92.0,92.0,91.79,91.85,12332.0,86.8421,86.8421,86.6439,86.7005,12332.0
2020-08-26 15:40:00,91.88,91.98,91.87,91.94,17512.0,86.7288,86.8232,86.7194,86.7855,17512.0
2020-08-26 15:50:00,91.94,92.07,91.78,91.94,56698.0,86.7855,86.9082,86.6344,86.7855,56698.0
2020-08-27 09:30:00,92.17,92.84,91.72,91.72,30186.0,87.0026,87.635,86.5778,86.5778,30186.0
2020-08-27 09:40:00,91.72,92.3,91.61,92.16,22325.0,86.5778,87.1253,86.474,86.9931,22325.0
2020-08-27 09:50:00,92.09,92.76,92.09,92.53,17924.0,86.9271,87.5595,86.9271,87.3424,17924.0
2020-08-27 10:00:00,92.54,92.54,91.48,91.64,5487.0,87.3518,87.3518,86.3513,86.5023,5487.0
2020-08-27 10:10:00,91.63,91.77,91.27,91.53,6358.0,86.4929,86.625,86.153,86.3985,6358.0
2020-08-27 10:20:00,91.63,91.75,91.45,91.61,5374.0,86.4929,86.6061,86.3229,86.474,5374.0
2020-08-27 10:30:00,91.67,91.8,91.59,91.68,2728.0,86.5306,86.6533,86.4551,86.5401,2728.0
2020-08-27 10:40:00,91.56,91.56,91.14,91.29,8113.0,86.4268,86.4268,86.0303,86.1719,8113.0
2020-08-27 10:50:00,91.27,91.52,91.2,91.47,5037.0,86.153,86.389,86.087,86.3418,5037.0
2020-08-27 11:00:00,91.49,91.56,91.22,91.32,5196.0,86.3607,86.4268,86.1058,86.2002,5196.0
2020-08-27 11:10:00,91.26,91.39,91.02,91.02,4388.0,86.1436,86.2663,85.9171,85.9171,4388.0
2020-08-27 11:20:00,91.06,91.15,90.9,90.94,5207.0,85.9548,86.0398,85.8038,85.8415,5207.0
2020-08-27 11:30:00,90.86,90.97,90.82,90.85,3334.0,85.766,85.8699,85.7283,85.7566,3334.0
2020-08-27 11:40:00,90.97,91.15,90.95,91.15,3938.0,85.8699,86.0398,85.851,86.0398,3938.0
2020-08-27 11:50:00,91.21,91.34,91.18,91.29,3151.0,86.0964,86.2191,86.0681,86.1719,3151.0
2020-08-27 12:00:00,91.13,91.22,90.99,91.03,2383.0,86.0209,86.1058,85.8887,85.9265,2383.0
2020-08-27 12:10:00,91.11,91.23,90.99,91.0,4541.0,86.002,86.1153,85.8887,85.8982,4541.0
2020-08-27 12:20:00,90.92,91.0,90.87,90.89,1485.0,85.8227,85.8982,85.7755,85.7943,1485.0
2020-08-27 12:30:00,90.85,90.85,90.55,90.69,1360.0,85.7566,85.7566,85.4734,85.6056,1360.0
2020-08-27 12:40:00,90.63,90.73,90.56,90.56,2831.0,85.5489,85.6433,85.4828,85.4828,2831.0
2020-08-27 12:50:00,90.58,90.58,90.2,90.34,6686.0,85.5017,85.5017,85.143,85.2752,6686.0
2020-08-27 13:00:00,90.35,90.35,90.03,90.27,8450.0,85.2846,85.2846,84.9826,85.2091,8450.0
2020-08-27 13:10:00,90.21,90.53,90.21,90.46,4001.0,85.1525,85.4545,85.1525,85.3885,4001.0
2020-08-27 13:20:00,90.44,90.65,90.44,90.57,6494.0,85.3696,85.5678,85.3696,85.4923,6494.0
2020-08-27 13:30:00,90.57,90.67,90.5,90.52,2438.0,85.4923,85.5867,85.4262,85.4451,2438.0
2020-08-27 13:40:00,90.56,90.68,90.56,90.67,2010.0,85.4828,85.5961,85.4828,85.5867,2010.0
2020-08-27 13:50:00,90.61,90.74,90.47,90.74,3536.0,85.53,85.6528,85.3979,85.6528,3536.0
2020-08-27 14:00:00,90.79,90.88,90.75,90.81,3150.0,85.7,85.7849,85.6622,85.7188,3150.0
2020-08-27 14:10:00,90.83,90.84,90.69,90.75,3645.0,85.7377,85.7471,85.6056,85.6622,3645.0
2020-08-27 14:20:00,90.76,90.88,90.75,90.85,5951.0,85.6716,85.7849,85.6622,85.7566,5951.0
2020-08-27 14:30:00,90.87,90.92,90.81,90.86,4046.0,85.7755,85.8227,85.7188,85.766,4046.0
2020-08-27 14:40:00,90.87,90.95,90.79,90.86,3513.0,85.7755,85.851,85.7,85.766,3513.0
2020-08-27 14:50:00,90.86,90.89,90.78,90.88,3599.0,85.766,85.7943,85.6905,85.7849,3599.0
2020-08-27 15:00:00,90.88,90.9,90.75,90.8,5996.0,85.7849,85.8038,85.6622,85.7094,5996.0
2020-08-27 15:10:00,90.79,90.84,90.72,90.77,8892.0,85.7,85.7471,85.6339,85.6811,8892.0
2020-08-27 15:20:00,90.79,90.86,90.76,90.77,7536.0,85.7,85.766,85.6716,85.6811,7536.0
2020-08-27 15:30:00,90.82,91.21,90.8,91.18,10200.0,85.7283,86.0964,85.7094,86.0681,10200.0
2020-08-27 15:40:00,91.21,91.38,91.16,91.18,14670.0,86.0964,86.2569,86.0492,86.0681,14670.0
2020-08-27 15:50:00,91.14,91.3,90.98,91.13,41771.0,86.0303,86.1814,85.8793,86.0209,41771.0
2020-08-28 09:30:00,91.13,91.48,90.47,90.47,12420.0,86.0209,86.3513,85.3979,85.3979,12420.0
2020-08-28 09:40:00,90.62,90.95,90.51,90.94,3250.0,85.5395,85.851,85.4357,85.8415,3250.0
2020-08-28 09:50:00,90.9,91.26,90.85,90.85,4942.0,85.8038,86.1436,85.7566,85.7566,4942.0
2020-08-28 10:00:00,90.73,91.07,90.54,90.84,12769.0,85.6433,85.9643,85.464,85.7471,12769.0
2020-08-28 10:10:00,90.8,91.09,90.75,91.05,2404.0,85.7094,85.9831,85.6622,85.9454,2404.0
2020-08-28 10:20:00,91.1,91.13,90.99,91.11,3131.0,85.9926,86.0209,85.8887,86.002,3131.0
2020-08-28 10:30:00,91.01,91.19,90.99,91.19,2500.0,85.9076,86.0775,85.8887,86.0775,2500.0
2020-08-28 10:40:00,91.1,91.18,90.74,90.74,4924.0,85.9926,86.0681,85.6528,85.6528,4924.0
2020-08-28 10:50:00,90.74,90.84,90.61,90.69,2406.0,85.6528,85.7471,85.53,85.6056,2406.0
2020-08-28 11:00:00,90.75,90.92,90.58,90.84,2846.0,85.6622,85.8227,85.5017,85.7471,2846.0
2020-08-28 11:10:00,90.88,90.93,90.78,90.78,1555.0,85.7849,85.8321,85.6905,85.6905,1555.0
2020-08-28 11:20:00,90.88,91.04,90.81,90.98,2590.0,85.7849,85.9359,85.7188,85.8793,2590.0
2020-08-28 11:30:00,90.86,91.08,90.83,91.04,4589.0,85.766,85.9737,85.7377,85.9359,4589.0
2020-08-28 11:40:00,91.08,91.08,90.85,90.95,4078.0,85.9737,85.9737,85.7566,85.851,4078.0
2020-08-28 11:50:00,90.96,91.18,90.85,91.17,5436.0,85.8604,86.0681,85.7566,86.0586,5436.0
2020-08-28 12:00:00,91.11,91.19,90.85,90.97,12312.0,86.002,86.0775,85.7566,85.8699,12312.0
2020-08-28 12:10:00,91.03,91.09,90.68,90.8,16764.0,85.9265,85.9831,85.5961,85.7094,16764.0
2020-08-28 12:20:00,90.8,91.06,90.79,91.01,5942.0,85.7094,85.9548,85.7,85.9076,5942.0
2020-08-28 12:30:00,91.14,91.46,91.13,91.46,3217.0,86.0303,86.3324,86.0209,86.3324,3217.0
2020-08-28 12:40:00,91.46,91.65,91.45,91.64,6177.0,86.3324,86.5117,86.3229,86.5023,6177.0
2020-08-28 12:50:00,91.63,91.77,91.63,91.7,3188.0,86.4929,86.625,86.4929,86.5589,3188.0
2020-08-28 13:00:00,91.66,91.7,91.56,91.61,3509.0,86.5212,86.5589,86.4268,86.474,3509.0
2020-08-28 13:10:00,91.61,91.76,91.57,91.65,6078.0,86.474,86.6156,86.4362,86.5117,6078.0
2020-08-28 13:20:00,91.62,91.82,91.62,91.67,3663.0,86.4834,86.6722,86.4834,86.5306,3663.0
2020-08-28 13:30:00,91.62,91.7,91.55,91.65,3552.0,86.4834,86.5589,86.4173,86.5117,3552.0
2020-08-28 13:40:00,91.61,91.71,91.58,91.63,2838.0,86.474,86.5684,86.4457,86.4929,2838.0
2020-08-28 13:50:00,91.71,91.79,91.67,91.76,4790.0,86.5684,86.6439,86.5306,86.6156,4790.0
2020-08-28 14:00:00,91.79,91.79,91.6,91.75,13222.0,86.6439,86.6439,86.4645,86.6061,13222.0
2020-08-28 14:10:00,91.73,91.82,91.73,91.8,2244.0,86.5873,86.6722,86.5873,86.6533,2244.0
2020-08-28 14:20:00,91.87,91.93,91.8,91.84,4442.0,86.7194,86.776,86.6533,86.6911,4442.0
2020-08-28 14:30:00,91.9,92.06,91.89,92.03,6081.0,86.7477,86.8988,86.7383,86.8704,6081.0
2020-08-28 14:40:00,92.01,92.18,92.01,92.16,2045.0,86.8516,87.012,86.8516,86.9931,2045.0
2020-08-28 14:50:00,92.1,92.14,92.05,92.14,3051.0,86.9365,86.9743,86.8893,86.9743,3051.0
2020-08-28 15:00:00,92.12,92.12,91.9,92.01,4544.0,86.9554,86.9554,86.7477,86.8516,4544.0
2020-08-28 15:10:00,92.02,92.06,91.97,92.03,3273.0,86.861,86.8988,86.8138,86.8704,3273.0
2020-08-28 15:20:00,92.03,92.1,91.95,92.04,4668.0,86.8704,86.9365,86.7949,86.8799,4668.0
2020-08-28 15:30:00,92.02,92.18,91.97,92.17,11131.0,86.861,87.012,86.8138,87.0026,11131.0
2020-08-28 15:40:00,92.19,92.28,92.11,92.28,11286.0,87.0215,87.1064,86.9459,87.1064,11286.0
2020-08-28 15:50:00,92.28,92.37,92.14,92.32,36795.0,87.1064,87.1914,86.9743,87.1442,36795.0
2020-08-31 09:30:00,92.3,93.1,92.29,92.84,45053.0,87.1253,87.8804,87.1159,87.635,45053.0
2020-08-31 09:40:00,92.96,93.41,92.9,93.12,25420.0,87.7483,88.1731,87.6917,87.8993,25420.0
2020-08-31 09:50:00,93.18,93.18,92.32,92.32,4800.0,87.956,87.956,87.1442,87.1442,4800.0
2020-08-31 10:00:00,92.27,92.56,92.04,92.28,8868.0,87.097,87.3707,86.8799,87.1064,8868.0
2020-08-31 10:10:00,92.2,92.45,92.06,92.27,4709.0,87.0309,87.2669,86.8988,87.097,4709.0
2020-08-31 10:20:00,92.48,92.65,92.4,92.65,9406.0,87.2952,87.4557,87.2197,87.4557,9406.0
2020-08-31 10:30:00,92.76,92.95,92.72,92.8,7729.0,87.5595,87.7389,87.5217,87.5973,7729.0
2020-08-31 10:40:00,92.75,92.75,92.62,92.64,6105.0,87.5501,87.5501,87.4274,87.4462,6105.0
2020-08-31 10:50:00,92.69,92.74,92.44,92.62,3392.0,87.4934,87.5406,87.2574,87.4274,3392.0
2020-08-31 11:00:00,92.62,92.79,92.49,92.54,4153.0,87.4274,87.5878,87.3046,87.3518,4153.0
2020-08-31 11:10:00,92.58,92.68,92.43,92.49,4790.0,87.3896,87.484,87.248,87.3046,4790.0
2020-08-31 11:20:00,92.45,92.47,92.24,92.4,6773.0,87.2669,87.2858,87.0687,87.2197,6773.0
2020-08-31 11:30:00,92.44,92.6,92.42,92.48,18432.0,87.2574,87.4085,87.2386,87.2952,18432.0
2020-08-31 11:40:00,92.54,92.76,92.54,92.74,4531.0,87.3518,87.5595,87.3518,87.5406,4531.0
2020-08-31 11:50:00,92.75,92.85,92.72,92.8,5918.0,87.5501,87.6445,87.5217,87.5973,5918.0
2020-08-31 12:00:00,92.84,92.95,92.74,92.94,3751.0,87.635,87.7389,87.5406,87.7294,3751.0
2020-08-31 12:10:00,92.91,92.91,92.71,92.82,4549.0,87.7011,87.7011,87.5123,87.6161,4549.0
2020-08-31 12:20:00,92.76,92.83,92.7,92.83,2602.0,87.5595,87.6256,87.5029,87.6256,2602.0
2020-08-31 12:30:00,92.81,92.81,92.73,92.76,2700.0,87.6067,87.6067,87.5312,87.5595,2700.0
2020-08-31 12:40:00,92.73,92.78,92.66,92.75,2700.0,87.5312,87.5784,87.4651,87.5501,2700.0
2020-08-31 12:50:00,92.73,92.89,92.7,92.7,19883.0,87.5312,87.6822,87.5029,87.5029,19883.0
2020-08-31 13:00:00,92.68,92.69,92.41,92.46,14232.0,87.484,87.4934,87.2291,87.2763,14232.0
2020-08-31 13:10:00,92.54,92.65,92.45,92.49,17557.0,87.3518,87.4557,87.2669,87.3046,17557.0
2020-08-31 13:20:00,92.37,92.39,92.26,92.26,2961.0,87.1914,87.2102,87.0875,87.0875,2961.0
2020-08-31 13:30:00,92.25,92.26,92.16,92.18,3088.0,87.0781,87.0875,86.9931,87.012,3088.0
2020-08-31 13:40:00,92.22,92.25,92.1,92.13,6158.0,87.0498,87.0781,86.9365,86.9648,6158.0
2020-08-31 13:50:00,92.16,92.2,92.08,92.15,3200.0,86.9931,87.0309,86.9176,86.9837,3200.0
2020-08-31 14:00:00,92.15,92.24,92.09,92.15,5490.0,86.9837,87.0687,86.9271,86.9837,5490.0
2020-08-31 14:10:00,92.16,92.26,92.15,92.22,2192.0,86.9931,87.0875,86.9837,87.0498,2192.0
2020-08-31 14:20:00,92.25,92.33,92.11,92.13,5248.0,87.0781,87.1536,86.9459,86.9648,5248.0
2020-08-31 14:30:00,92.12,92.14,91.84,91.86,18040.0,86.9554,86.9743,86.6911,86.71,18040.0
2020-08-31 14:40:00,91.9,92.01,91.9,91.92,3622.0,86.7477,86.8516,86.7477,86.7666,3622.0
2020-08-31 14:50:00,91.95,92.04,91.94,91.97,4844.0,86.7949,86.8799,86.7855,86.8138,4844.0
2020-08-31 15:00:00,91.96,91.99,91.56,91.56,7084.0,86.8044,86.8327,86.4268,86.4268,7084.0
2020-08-31 15:10:00,91.56,91.6,91.4,91.41,10774.0,86.4268,86.4645,86.2758,86.2852,10774.0
2020-08-31 15:20:00,91.42,91.52,91.4,91.48,7152.0,86.2946,86.389,86.2758,86.3513,7152.0
2020-08-31 15:30:00,91.45,91.49,91.13,91.23,26044.0,86.3229,86.3607,86.0209,86.1153,26044.0
2020-08-31 15:40:00,91.23,91.32,90.96,91.31,29557.0,86.1153,86.2002,85.8604,86.1908,29557.0
2020-08-31 15:50:00,91.28,91.37,90.91,90.91,51145.0,86.1625,86.2474,85.8132,85.8132,51145.0
2020-09-01 09:30:00,91.1,91.21,90.04,90.88,29169.0,85.9926,86.0964,84.992,85.7849,29169.0
2020-09-01 09:40:00,90.93,91.18,90.59,91.13,18214.0,85.8321,86.0681,85.5112,86.0209,18214.0
2020-09-01 09:50:00,91.18,91.72,91.02,91.41,23649.0,86.0681,86.5778,85.9171,86.2852,23649.0
2020-09-01 10:00:00,91.41,91.67,91.35,91.48,11406.0,86.2852,86.5306,86.2286,86.3513,11406.0
2020-09-01 10:10:00,91.53,91.66,91.4,91.6,16806.0,86.3985,86.5212,86.2758,86.4645,16806.0
2020-09-01 10:20:00,91.54,92.43,91.54,92.17,32851.0,86.4079,87.248,86.4079,87.0026,32851.0
2020-09-01 10:30:00,92.2,92.26,92.03,92.18,7494.0,87.0309,87.0875,86.8704,87.012,7494.0
2020-09-01 10:40:00,92.24,92.29,92.06,92.13,13790.0,87.0687,87.1159,86.8988,86.9648,13790.0
2020-09-01 10:50:00,92.09,92.5,92.06,92.28,15500.0,86.9271,87.3141,86.8988,87.1064,15500.0
2020-09-01 11:00:00,92.29,92.57,92.29,92.48,6700.0,87.1159,87.3802,87.1159,87.2952,6700.0
2020-09-01 11:10:00,92.49,92.57,92.38,92.55,4131.0,87.3046,87.3802,87.2008,87.3613,4131.0
2020-09-01 11:20:00,92.52,92.91,92.45,92.79,13871.0,87.333,87.7011,87.2669,87.5878,13871.0
2020-09-01 11:30:00,92.84,93.34,92.81,93.05,35492.0,87.635,88.107,87.6067,87.8332,35492.0
2020-09-01 11:40:00,93.05,93.94,93.04,93.88,28929.0,87.8332,88.6734,87.8238,88.6167,28929.0
2020-09-01 11:50:00,93.89,93.89,93.65,93.8,9004.0,88.6262,88.6262,88.3996,88.5412,9004.0
2020-09-01 12:00:00,93.76,94.15,93.76,94.15,12338.0,88.5034,88.8716,88.5034,88.8716,12338.0
2020-09-01 12:10:00,94.07,94.56,94.02,94.29,39063.0,88.7961,89.2586,88.7489,89.0037,39063.0
2020-09-01 12:20:00,94.31,94.67,94.3,94.64,22442.0,89.0226,89.3624,89.0132,89.3341,22442.0
2020-09-01 12:30:00,94.66,94.87,94.66,94.73,19739.0,89.353,89.5512,89.353,89.4191,19739.0
2020-09-01 12:40:00,94.76,95.0,94.7,94.9,21361.0,89.4474,89.6739,89.3907,89.5795,21361.0
2020-09-01 12:50:00,94.87,95.31,94.86,95.26,21987.0,89.5512,89.9665,89.5418,89.9193,21987.0
2020-09-01 13:00:00,95.24,95.57,95.18,95.53,20941.0,89.9005,90.212,89.8438,90.1742,20941.0
2020-09-01 13:10:00,95.53,95.77,95.46,95.57,21430.0,90.1742,90.4008,90.1081,90.212,21430.0
2020-09-01 13:20:00,95.56,95.88,95.49,95.79,35824.0,90.2025,90.5046,90.1365,90.4196,35824.0
2020-09-01 13:30:00,95.83,95.97,95.78,95.93,12930.0,90.4574,90.5895,90.4102,90.5518,12930.0
2020-09-01 13:40:00,95.89,96.06,95.81,96.0,25207.0,90.514,90.6745,90.4385,90.6179,25207.0
2020-09-01 13:50:00,95.98,96.11,95.86,96.0,16261.0,90.599,90.7217,90.4857,90.6179,16261.0
2020-09-01 14:00:00,96.06,96.54,96.06,96.31,24014.0,90.6745,91.1276,90.6745,90.9105,24014.0
2020-09-01 14:10:00,96.31,96.48,96.16,96.37,28593.0,90.9105,91.0709,90.7689,90.9671,28593.0
2020-09-01 14:20:00,96.39,96.46,96.19,96.44,24486.0,90.986,91.0521,90.7972,91.0332,24486.0
2020-09-01 14:30:00,96.4,96.56,96.33,96.51,19819.0,90.9954,91.1465,90.9294,91.0993,19819.0
2020-09-01 14:40:00,96.51,96.51,96.35,96.39,28589.0,91.0993,91.0993,90.9482,90.986,28589.0
2020-09-01 14:50:00,96.48,96.89,96.44,96.82,16133.0,91.0709,91.458,91.0332,91.3919,16133.0
2020-09-01 15:00:00,96.81,97.19,96.78,96.99,24513.0,91.3824,91.7411,91.3541,91.5524,24513.0
2020-09-01 15:10:00,97.03,97.08,96.73,96.74,28116.0,91.5901,91.6373,91.3069,91.3164,28116.0
2020-09-01 15:20:00,96.77,96.89,96.53,96.53,41973.0,91.3447,91.458,91.1181,91.1181,41973.0
2020-09-01 15:30:00,96.56,96.8,96.48,96.77,31383.0,91.1465,91.373,91.0709,91.3447,31383.0
2020-09-01 15:40:00,96.77,97.09,96.76,97.06,53976.0,91.3447,91.6467,91.3353,91.6184,53976.0
2020-09-01 15:50:00,97.03,97.43,96.67,97.42,184210.0,91.5901,91.9677,91.2503,91.9582,184210.0
2020-09-02 09:30:00,97.0,98.05,96.75,97.88,57287.0,91.5618,92.5529,91.3258,92.3925,57287.0
2020-09-02 09:40:00,97.95,98.6,97.65,98.55,32378.0,92.4585,93.0721,92.1754,93.0249,32378.0
2020-09-02 09:50:00,98.45,98.75,97.78,97.88,50205.0,92.9305,93.2137,92.2981,92.3925,50205.0
2020-09-02 10:00:00,97.88,98.19,97.61,97.86,25194.0,92.3925,92.6851,92.1376,92.3736,25194.0
2020-09-02 10:10:00,97.84,98.33,97.77,98.18,14616.0,92.3547,92.8172,92.2886,92.6756,14616.0
2020-09-02 10:20:00,98.3,98.38,98.15,98.36,16817.0,92.7889,92.8644,92.6473,92.8455,16817.0
2020-09-02 10:30:00,98.33,98.61,97.68,97.79,11397.0,92.8172,93.0815,92.2037,92.3075,11397.0
2020-09-02 10:40:00,97.81,97.82,97.4,97.49,8994.0,92.3264,92.3358,91.9394,92.0243,8994.0
2020-09-02 10:50:00,97.49,98.0,97.49,97.96,18763.0,92.0243,92.5057,92.0243,92.468,18763.0
2020-09-02 11:00:00,98.07,98.22,97.82,98.19,10990.0,92.5718,92.7134,92.3358,92.6851,10990.0
2020-09-02 11:10:00,98.2,98.67,98.12,98.67,22452.0,92.6945,93.1382,92.619,93.1382,22452.0
2020-09-02 11:20:00,98.63,98.64,98.26,98.36,25908.0,93.1004,93.1098,92.7512,92.8455,25908.0
2020-09-02 11:30:00,98.33,98.42,97.51,97.51,16500.0,92.8172,92.9022,92.0432,92.0432,16500.0
2020-09-02 11:40:00,97.57,98.38,97.57,98.26,19124.0,92.0998,92.8644,92.0998,92.7512,19124.0
2020-09-02 11:50:00,98.25,98.54,98.24,98.37,11791.0,92.7417,93.0155,92.7323,92.855,11791.0
2020-09-02 12:00:00,98.33,98.49,98.14,98.23,5559.0,92.8172,92.9683,92.6379,92.7228,5559.0
2020-09-02 12:10:00,98.2,98.44,98.2,98.44,5184.0,92.6945,92.9211,92.6945,92.9211,5184.0
2020-09-02 12:20:00,98.45,98.49,98.26,98.35,4995.0,92.9305,92.9683,92.7512,92.8361,4995.0
2020-09-02 12:30:00,98.34,98.56,98.28,98.54,10972.0,92.8267,93.0343,92.77,93.0155,10972.0
2020-09-02 12:40:00,98.52,98.61,98.44,98.49,5316.0,92.9966,93.0815,92.9211,92.9683,5316.0
2020-09-02 12:50:00,98.45,98.48,98.2,98.22,4003.0,92.9305,92.9588,92.6945,92.7134,4003.0
2020-09-02 13:00:00,98.24,98.27,98.11,98.16,4769.0,92.7323,92.7606,92.6096,92.6568,4769.0
2020-09-02 13:10:00,98.16,98.28,98.04,98.16,9268.0,92.6568,92.77,92.5435,92.6568,9268.0
2020-09-02 13:20:00,98.2,98.2,98.01,98.12,8182.0,92.6945,92.6945,92.5152,92.619,8182.0
2020-09-02 13:30:00,98.12,98.13,97.95,98.0,9708.0,92.619,92.6284,92.4585,92.5057,9708.0
2020-09-02 13:40:00,98.0,98.49,97.99,98.34,15073.0,92.5057,92.9683,92.4963,92.8267,15073.0
2020-09-02 13:50:00,98.36,98.48,98.22,98.44,5600.0,92.8455,92.9588,92.7134,92.9211,5600.0
2020-09-02 14:00:00,98.45,98.7,98.43,98.57,10603.0,92.9305,93.1665,92.9116,93.0438,10603.0
2020-09-02 14:10:00,98.51,98.65,98.24,98.62,9855.0,92.9871,93.1193,92.7323,93.091,9855.0
2020-09-02 14:20:00,98.63,98.9,98.59,98.86,13647.0,93.1004,93.3553,93.0627,93.3175,13647.0
2020-09-02 14:30:00,98.87,98.92,98.38,98.49,11069.0,93.327,93.3742,92.8644,92.9683,11069.0
2020-09-02 14:40:00,98.5,98.6,98.17,98.41,17175.0,92.9777,93.0721,92.6662,92.8927,17175.0
2020-09-02 14:50:00,98.42,98.56,98.34,98.45,10641.0,92.9022,93.0343,92.8267,92.9305,10641.0
2020-09-02 15:00:00,98.48,98.62,98.31,98.4,10060.0,92.9588,93.091,92.7984,92.8833,10060.0
2020-09-02 15:10:00,98.43,98.66,98.41,98.66,12411.0,92.9116,93.1287,92.8927,93.1287,12411.0
2020-09-02 15:20:00,98.66,98.8,98.66,98.76,11455.0,93.1287,93.2609,93.1287,93.2231,11455.0
2020-09-02 15:30:00,98.75,99.18,98.75,99.08,29842.0,93.2137,93.6196,93.2137,93.5252,29842.0
2020-09-02 15:40:00,99.09,99.68,99.09,99.63,43910.0,93.5346,94.0915,93.5346,94.0443,43910.0
2020-09-02 15:50:00,99.62,99.81,99.14,99.63,158698.0,94.0349,94.2143,93.5818,94.0443,158698.0
2020-09-03 09:30:00,98.85,99.61,98.01,98.75,74826.0,93.3081,94.0255,92.5152,93.2137,74826.0
2020-09-03 09:40:00,98.66,99.01,97.87,98.05,35914.0,93.1287,93.4591,92.383,92.5529,35914.0
2020-09-03 09:50:00,98.12,98.45,97.5,97.58,52515.0,92.619,92.9305,92.0338,92.1093,52515.0
2020-09-03 10:00:00,97.5,97.76,96.87,96.95,51135.0,92.0338,92.2792,91.4391,91.5146,51135.0
2020-09-03 10:10:00,97.0,97.26,96.12,96.3,53084.0,91.5618,91.8072,90.7311,90.901,53084.0
2020-09-03 10:20:00,96.19,96.2,95.07,95.73,42603.0,90.7972,90.8066,89.74,90.363,42603.0
2020-09-03 10:30:00,95.73,96.57,95.59,95.69,55310.0,90.363,91.1559,90.2308,90.3252,55310.0
2020-09-03 10:40:00,95.7,95.84,94.57,94.69,30048.0,90.3347,90.4668,89.268,89.3813,30048.0
2020-09-03 10:50:00,94.72,95.22,94.65,94.65,18186.0,89.4096,89.8816,89.3435,89.3435,18186.0
2020-09-03 11:00:00,94.7,94.7,93.65,93.81,38681.0,89.3907,89.3907,88.3996,88.5506,38681.0
2020-09-03 11:10:00,93.91,93.96,92.55,92.71,29559.0,88.645,88.6922,87.3613,87.5123,29559.0
2020-09-03 11:20:00,92.67,93.08,92.5,93.05,44590.0,87.4746,87.8616,87.3141,87.8332,44590.0
2020-09-03 11:30:00,93.0,93.41,92.78,93.28,24308.0,87.7861,88.1731,87.5784,88.0504,24308.0
2020-09-03 11:40:00,93.24,94.04,93.24,93.7,20285.0,88.0126,88.7677,88.0126,88.4468,20285.0
2020-09-03 11:50:00,93.63,94.01,93.6,93.68,14493.0,88.3807,88.7394,88.3524,88.4279,14493.0
2020-09-03 12:00:00,93.67,93.88,93.48,93.86,14316.0,88.4185,88.6167,88.2391,88.5978,14316.0
2020-09-03 12:10:00,93.88,94.22,93.81,94.22,17052.0,88.6167,88.9377,88.5506,88.9377,17052.0
2020-09-03 12:20:00,94.19,94.33,93.88,93.95,25967.0,88.9093,89.0415,88.6167,88.6828,25967.0
2020-09-03 12:30:00,93.94,94.14,93.56,94.14,19869.0,88.6734,88.8621,88.3147,88.8621,19869.0
2020-09-03 12:40:00,94.15,94.15,93.72,93.73,12248.0,88.8716,88.8716,88.4657,88.4751,12248.0
2020-09-03 12:50:00,93.76,93.96,93.47,93.57,19299.0,88.5034,88.6922,88.2297,88.3241,19299.0
2020-09-03 13:00:00,93.56,93.56,93.22,93.47,18574.0,88.3147,88.3147,87.9937,88.2297,18574.0
2020-09-03 13:10:00,93.49,93.8,93.35,93.36,5118.0,88.2486,88.5412,88.1164,88.1259,5118.0
2020-09-03 13:20:00,93.2,93.55,93.2,93.52,18475.0,87.9748,88.3052,87.9748,88.2769,18475.0
2020-09-03 13:30:00,93.53,93.55,92.86,93.01,18639.0,88.2863,88.3052,87.6539,87.7955,18639.0
2020-09-03 13:40:00,93.06,93.32,93.02,93.04,12234.0,87.8427,88.0881,87.8049,87.8238,12234.0
2020-09-03 13:50:00,93.09,93.4,93.09,93.18,28195.0,87.871,88.1636,87.871,87.956,28195.0
2020-09-03 14:00:00,93.18,93.21,92.91,93.0,13967.0,87.956,87.9843,87.7011,87.7861,13967.0
2020-09-03 14:10:00,93.07,93.25,92.64,92.67,14315.0,87.8521,88.022,87.4462,87.4746,14315.0
2020-09-03 14:20:00,92.73,92.98,92.58,92.87,19244.0,87.5312,87.7672,87.3896,87.6633,19244.0
2020-09-03 14:30:00,92.85,93.12,92.8,92.84,10544.0,87.6445,87.8993,87.5973,87.635,10544.0
2020-09-03 14:40:00,92.75,92.91,92.44,92.5,33535.0,87.5501,87.7011,87.2574,87.3141,33535.0
2020-09-03 14:50:00,92.48,92.61,92.05,92.16,12333.0,87.2952,87.4179,86.8893,86.9931,12333.0
2020-09-03 15:00:00,92.15,92.22,91.8,92.13,25659.0,86.9837,87.0498,86.6533,86.9648,25659.0
2020-09-03 15:10:00,92.06,92.18,91.94,91.97,15032.0,86.8988,87.012,86.7855,86.8138,15032.0
2020-09-03 15:20:00,91.97,92.24,91.74,91.95,14916.0,86.8138,87.0687,86.5967,86.7949,14916.0
2020-09-03 15:30:00,91.88,92.95,91.88,92.8,26106.0,86.7288,87.7389,86.7288,87.5973,26106.0
2020-09-03 15:40:00,92.84,93.02,92.61,92.8,51967.0,87.635,87.8049,87.4179,87.5973,51967.0
2020-09-03 15:50:00,92.66,93.22,92.48,93.18,143467.0,87.4651,87.9937,87.2952,87.956,143467.0
2020-09-04 09:30:00,93.04,94.75,93.04,94.4,48275.0,87.8238,89.4379,87.8238,89.1076,48275.0
2020-09-04 09:40:00,94.57,94.69,93.45,93.53,22013.0,89.268,89.3813,88.2108,88.2863,22013.0
2020-09-04 09:50:00,93.55,93.76,92.42,92.88,20987.0,88.3052,88.5034,87.2386,87.6728,20987.0
2020-09-04 10:00:00,92.88,93.44,92.58,93.44,15574.0,87.6728,88.2014,87.3896,88.2014,15574.0
2020-09-04 10:10:00,93.31,93.49,92.3,92.3,16824.0,88.0787,88.2486,87.1253,87.1253,16824.0
2020-09-04 10:20:00,92.34,92.69,91.97,91.97,14046.0,87.1631,87.4934,86.8138,86.8138,14046.0
2020-09-04 10:30:00,91.92,92.21,91.28,91.7,25984.0,86.7666,87.0403,86.1625,86.5589,25984.0
2020-09-04 10:40:00,91.74,91.74,90.77,91.54,19447.0,86.5967,86.5967,85.6811,86.4079,19447.0
2020-09-04 10:50:00,91.4,92.33,91.32,92.33,7633.0,86.2758,87.1536,86.2002,87.1536,7633.0
2020-09-04 11:00:00,92.33,92.62,92.12,92.35,9022.0,87.1536,87.4274,86.9554,87.1725,9022.0
2020-09-04 11:10:00,92.27,92.73,92.27,92.62,9343.0,87.097,87.5312,87.097,87.4274,9343.0
2020-09-04 11:20:00,92.59,92.67,92.03,92.38,11192.0,87.399,87.4746,86.8704,87.2008,11192.0
2020-09-04 11:30:00,92.38,92.71,92.38,92.44,7816.0,87.2008,87.5123,87.2008,87.2574,7816.0
2020-09-04 11:40:00,92.44,92.63,92.14,92.6,8448.0,87.2574,87.4368,86.9743,87.4085,8448.0
2020-09-04 11:50:00,92.52,93.35,92.44,93.24,11517.0,87.333,88.1164,87.2574,88.0126,11517.0
2020-09-04 12:00:00,93.16,93.35,93.07,93.2,6833.0,87.9371,88.1164,87.8521,87.9748,6833.0
2020-09-04 12:10:00,93.38,93.7,93.31,93.53,11404.0,88.1447,88.4468,88.0787,88.2863,11404.0
2020-09-04 12:20:00,93.66,94.5,93.59,94.47,9137.0,88.409,89.202,88.343,89.1736,9137.0
2020-09-04 12:30:00,94.45,94.73,94.45,94.59,9850.0,89.1548,89.4191,89.1548,89.2869,9850.0
2020-09-04 12:40:00,94.6,95.1,94.57,94.84,13104.0,89.2963,89.7683,89.268,89.5229,13104.0
2020-09-04 12:50:00,94.75,95.23,94.65,95.08,10049.0,89.4379,89.891,89.3435,89.7494,10049.0
2020-09-04 13:00:00,95.07,95.07,94.71,94.92,9442.0,89.74,89.74,89.4002,89.5984,9442.0
2020-09-04 13:10:00,94.95,95.0,94.45,94.49,6042.0,89.6267,89.6739,89.1548,89.1925,6042.0
2020-09-04 13:20:00,94.49,94.6,94.41,94.41,5768.0,89.1925,89.2963,89.117,89.117,5768.0
2020-09-04 13:30:00,94.38,94.38,94.07,94.27,7156.0,89.0887,89.0887,88.7961,88.9848,7156.0
2020-09-04 13:40:00,94.29,94.29,94.04,94.2,6171.0,89.0037,89.0037,88.7677,88.9188,6171.0
2020-09-04 13:50:00,94.21,94.41,94.08,94.36,10182.0,88.9282,89.117,88.8055,89.0698,10182.0
2020-09-04 14:00:00,94.32,94.57,94.3,94.43,9751.0,89.032,89.268,89.0132,89.1359,9751.0
2020-09-04 14:10:00,94.37,94.5,94.14,94.5,5253.0,89.0792,89.202,88.8621,89.202,5253.0
2020-09-04 14:20:00,94.45,94.75,94.36,94.75,5714.0,89.1548,89.4379,89.0698,89.4379,5714.0
2020-09-04 14:30:00,94.77,95.14,94.63,95.14,6530.0,89.4568,89.8061,89.3247,89.8061,6530.0
2020-09-04 14:40:00,95.21,95.27,95.01,95.07,8556.0,89.8721,89.9288,89.6834,89.74,8556.0
2020-09-04 14:50:00,95.14,95.35,95.01,95.28,7113.0,89.8061,90.0043,89.6834,89.9382,7113.0
2020-09-04 15:00:00,95.33,95.39,95.17,95.28,9066.0,89.9854,90.0421,89.8344,89.9382,9066.0
2020-09-04 15:10:00,95.19,95.37,94.97,95.32,10589.0,89.8533,90.0232,89.6456,89.976,10589.0
2020-09-04 15:20:00,95.35,95.54,95.27,95.38,13658.0,90.0043,90.1836,89.9288,90.0326,13658.0
2020-09-04 15:30:00,95.34,95.43,94.86,94.94,20542.0,89.9949,90.0798,89.5418,89.6173,20542.0
2020-09-04 15:40:00,95.0,95.08,94.53,94.53,52614.0,89.6739,89.7494,89.2303,89.2303,52614.0
2020-09-04 15:50:00,94.53,94.95,94.46,94.66,75393.0,89.2303,89.6267,89.1642,89.353,75393.0
2020-09-08 09:30:00,93.0,94.14,92.5,93.92,56474.0,87.7861,88.8621,87.3141,88.6545,56474.0
2020-09-08 09:40:00,93.81,93.81,92.25,92.26,14265.0,88.5506,88.5506,87.0781,87.0875,14265.0
2020-09-08 09:50:00,92.12,93.31,92.12,93.25,13926.0,86.9554,88.0787,86.9554,88.022,13926.0
2020-09-08 10:00:00,93.27,93.55,92.91,93.41,15054.0,88.0409,88.3052,87.7011,88.1731,15054.0
2020-09-08 10:10:00,93.5,94.08,93.22,93.96,32195.0,88.258,88.8055,87.9937,88.6922,32195.0
2020-09-08 10:20:00,93.95,94.55,93.67,94.34,16626.0,88.6828,89.2492,88.4185,89.0509,16626.0
2020-09-08 10:30:00,94.33,94.55,94.04,94.55,9809.0,89.0415,89.2492,88.7677,89.2492,9809.0
2020-09-08 10:40:00,94.72,94.79,94.11,94.12,11567.0,89.4096,89.4757,88.8338,88.8433,11567.0
2020-09-08 10:50:00,94.07,94.71,94.04,94.45,12879.0,88.7961,89.4002,88.7677,89.1548,12879.0
2020-09-08 11:00:00,94.35,95.0,94.27,94.76,14437.0,89.0604,89.6739,88.9848,89.4474,14437.0
2020-09-08 11:10:00,94.89,94.92,94.6,94.9,4255.0,89.5701,89.5984,89.2963,89.5795,4255.0
2020-09-08 11:20:00,94.88,94.88,94.29,94.29,9526.0,89.5607,89.5607,89.0037,89.0037,9526.0
2020-09-08 11:30:00,94.23,94.28,93.74,94.07,8724.0,88.9471,88.9943,88.4846,88.7961,8724.0
2020-09-08 11:40:00,94.0,94.05,93.8,94.05,15100.0,88.73,88.7772,88.5412,88.7772,15100.0
2020-09-08 11:50:00,94.03,94.21,93.85,94.06,4650.0,88.7583,88.9282,88.5884,88.7866,4650.0
2020-09-08 12:00:00,94.14,94.43,94.11,94.34,9733.0,88.8621,89.1359,88.8338,89.0509,9733.0
2020-09-08 12:10:00,94.34,94.53,94.29,94.53,5795.0,89.0509,89.2303,89.0037,89.2303,5795.0
2020-09-08 12:20:00,94.55,94.6,94.33,94.33,2007.0,89.2492,89.2963,89.0415,89.0415,2007.0
2020-09-08 12:30:00,94.36,94.4,94.19,94.19,4246.0,89.0698,89.1076,88.9093,88.9093,4246.0
2020-09-08 12:40:00,94.26,94.34,94.16,94.32,4923.0,88.9754,89.0509,88.881,89.032,4923.0
2020-09-08 12:50:00,94.32,94.38,94.21,94.27,6624.0,89.032,89.0887,88.9282,88.9848,6624.0
2020-09-08 13:00:00,94.3,94.31,94.07,94.07,3529.0,89.0132,89.0226,88.7961,88.7961,3529.0
2020-09-08 13:10:00,94.01,94.34,94.01,94.32,2423.0,88.7394,89.0509,88.7394,89.032,2423.0
2020-09-08 13:20:00,94.29,94.61,94.24,94.41,9461.0,89.0037,89.3058,88.9565,89.117,9461.0
2020-09-08 13:30:00,94.38,94.61,94.29,94.61,7516.0,89.0887,89.3058,89.0037,89.3058,7516.0
2020-09-08 13:40:00,94.6,94.72,94.55,94.66,3092.0,89.2963,89.4096,89.2492,89.353,3092.0
2020-09-08 13:50:00,94.64,94.69,94.53,94.59,3782.0,89.3341,89.3813,89.2303,89.2869,3782.0
2020-09-08 14:00:00,94.57,94.63,94.24,94.35,5301.0,89.268,89.3247,88.9565,89.0604,5301.0
2020-09-08 14:10:00,94.31,94.32,93.75,93.75,3886.0,89.0226,89.032,88.494,88.494,3886.0
2020-09-08 14:20:00,93.8,93.84,93.42,93.49,8604.0,88.5412,88.579,88.1825,88.2486,8604.0
2020-09-08 14:30:00,93.48,93.56,93.33,93.51,11285.0,88.2391,88.3147,88.0975,88.2675,11285.0
2020-09-08 14:40:00,93.51,93.56,93.21,93.22,16058.0,88.2675,88.3147,87.9843,87.9937,16058.0
2020-09-08 14:50:00,93.16,93.46,92.93,93.46,14128.0,87.9371,88.2203,87.72,88.2203,14128.0
2020-09-08 15:00:00,93.49,93.49,92.94,93.04,8507.0,88.2486,88.2486,87.7294,87.8238,8507.0
2020-09-08 15:10:00,93.16,93.35,93.09,93.28,8706.0,87.9371,88.1164,87.871,88.0504,8706.0
2020-09-08 15:20:00,93.23,93.48,93.13,93.46,12443.0,88.0032,88.2391,87.9088,88.2203,12443.0
2020-09-08 15:30:00,93.42,93.74,93.39,93.63,29226.0,88.1825,88.4846,88.1542,88.3807,29226.0
2020-09-08 15:40:00,93.62,93.81,93.29,93.43,24576.0,88.3713,88.5506,88.0598,88.1919,24576.0
2020-09-08 15:50:00,93.39,93.4,93.06,93.14,49734.0,88.1542,88.1636,87.8427,87.9182,49734.0
2020-09-09 09:30:00,94.35,95.58,94.03,95.11,23804.0,89.0604,90.2214,88.7583,89.7778,23804.0
2020-09-09 09:40:00,95.05,95.53,95.03,95.42,13569.0,89.7211,90.1742,89.7022,90.0704,13569.0
2020-09-09 09:50:00,95.48,96.21,95.43,95.97,12075.0,90.127,90.8161,90.0798,90.5895,12075.0
2020-09-09 10:00:00,96.05,96.5,95.93,96.26,10709.0,90.6651,91.0898,90.5518,90.8633,10709.0
2020-09-09 10:10:00,96.16,96.71,96.16,96.64,7104.0,90.7689,91.2881,90.7689,91.222,7104.0
2020-09-09 10:20:00,96.52,96.75,96.45,96.45,19462.0,91.1087,91.3258,91.0426,91.0426,19462.0
2020-09-09 10:30:00,96.47,96.58,96.23,96.27,6082.0,91.0615,91.1653,90.835,90.8727,6082.0
2020-09-09 10:40:00,96.33,96.61,96.09,96.09,10146.0,90.9294,91.1937,90.7028,90.7028,10146.0
2020-09-09 10:50:00,96.08,96.08,95.48,95.62,10995.0,90.6934,90.6934,90.127,90.2592,10995.0
2020-09-09 11:00:00,95.71,96.07,95.65,95.68,4228.0,90.3441,90.6839,90.2875,90.3158,4228.0
2020-09-09 11:10:00,95.68,95.84,95.5,95.5,6829.0,90.3158,90.4668,90.1459,90.1459,6829.0
2020-09-09 11:20:00,95.5,95.65,95.5,95.5,3718.0,90.1459,90.2875,90.1459,90.1459,3718.0
2020-09-09 11:30:00,95.54,95.67,95.52,95.67,3650.0,90.1836,90.3064,90.1648,90.3064,3650.0
2020-09-09 11:40:00,95.63,95.78,95.58,95.58,4363.0,90.2686,90.4102,90.2214,90.2214,4363.0
2020-09-09 11:50:00,95.62,95.72,95.51,95.56,10261.0,90.2592,90.3536,90.1553,90.2025,10261.0
2020-09-09 12:00:00,95.53,95.86,95.52,95.79,13462.0,90.1742,90.4857,90.1648,90.4196,13462.0
2020-09-09 12:10:00,95.81,95.99,95.79,95.85,5223.0,90.4385,90.6084,90.4196,90.4763,5223.0
2020-09-09 12:20:00,95.77,95.94,95.77,95.82,1601.0,90.4008,90.5612,90.4008,90.448,1601.0
2020-09-09 12:30:00,95.9,96.09,95.9,96.09,1501.0,90.5235,90.7028,90.5235,90.7028,1501.0
2020-09-09 12:40:00,96.06,96.13,95.94,96.04,4876.0,90.6745,90.7406,90.5612,90.6556,4876.0
2020-09-09 12:50:00,96.1,96.1,95.98,96.02,2409.0,90.7123,90.7123,90.599,90.6367,2409.0
2020-09-09 13:00:00,96.03,96.34,96.0,96.27,3514.0,90.6462,90.9388,90.6179,90.8727,3514.0
2020-09-09 13:10:00,96.27,96.31,96.08,96.14,3922.0,90.8727,90.9105,90.6934,90.75,3922.0
2020-09-09 13:20:00,96.23,96.23,96.0,96.0,2716.0,90.835,90.835,90.6179,90.6179,2716.0
2020-09-09 13:30:00,96.04,96.25,95.99,96.12,3376.0,90.6556,90.8538,90.6084,90.7311,3376.0
2020-09-09 13:40:00,96.11,96.15,95.78,95.84,7727.0,90.7217,90.7594,90.4102,90.4668,7727.0
2020-09-09 13:50:00,95.84,95.92,95.68,95.72,3085.0,90.4668,90.5423,90.3158,90.3536,3085.0
2020-09-09 14:00:00,95.75,95.8,95.46,95.59,9011.0,90.3819,90.4291,90.1081,90.2308,9011.0
2020-09-09 14:10:00,95.68,95.68,95.46,95.46,4472.0,90.3158,90.3158,90.1081,90.1081,4472.0
2020-09-09 14:20:00,95.48,95.48,95.16,95.22,4523.0,90.127,90.127,89.825,89.8816,4523.0
2020-09-09 14:30:00,95.23,95.64,95.22,95.6,3512.0,89.891,90.278,89.8816,90.2403,3512.0
2020-09-09 14:40:00,95.55,95.77,95.52,95.73,2635.0,90.1931,90.4008,90.1648,90.363,2635.0
2020-09-09 14:50:00,95.67,95.79,95.67,95.72,4084.0,90.3064,90.4196,90.3064,90.3536,4084.0
2020-09-09 15:00:00,95.65,95.9,95.65,95.8,8248.0,90.2875,90.5235,90.2875,90.4291,8248.0
2020-09-09 15:10:00,95.84,96.0,95.77,95.91,6970.0,90.4668,90.6179,90.4008,90.5329,6970.0
2020-09-09 15:20:00,95.96,96.05,95.8,95.86,9952.0,90.5801,90.6651,90.4291,90.4857,9952.0
2020-09-09 15:30:00,95.81,95.97,95.57,95.6,9792.0,90.4385,90.5895,90.212,90.2403,9792.0
2020-09-09 15:40:00,95.61,95.7,95.49,95.55,13023.0,90.2497,90.3347,90.1365,90.1931,13023.0
2020-09-09 15:50:00,95.54,95.69,95.23,95.42,60492.0,90.1836,90.3252,89.891,90.0704,60492.0
2020-09-10 09:30:00,95.61,95.82,94.91,95.21,36510.0,90.2497,90.448,89.589,89.8721,36510.0
2020-09-10 09:40:00,95.39,95.96,95.39,95.8,4364.0,90.0421,90.5801,90.0421,90.4291,4364.0
2020-09-10 09:50:00,95.9,96.14,95.67,96.0,7475.0,90.5235,90.75,90.3064,90.6179,7475.0
2020-09-10 10:00:00,96.06,96.46,96.0,96.08,4719.0,90.6745,91.0521,90.6179,90.6934,4719.0
2020-09-10 10:10:00,96.26,96.26,95.85,95.97,6550.0,90.8633,90.8633,90.4763,90.5895,6550.0
2020-09-10 10:20:00,95.85,95.94,95.31,95.34,7181.0,90.4763,90.5612,89.9665,89.9949,7181.0
2020-09-10 10:30:00,95.29,95.51,95.28,95.46,6202.0,89.9477,90.1553,89.9382,90.1081,6202.0
2020-09-10 10:40:00,95.36,95.47,94.75,95.11,7610.0,90.0137,90.1176,89.4379,89.7778,7610.0
2020-09-10 10:50:00,95.04,95.32,94.68,94.8,4938.0,89.7117,89.976,89.3719,89.4851,4938.0
2020-09-10 11:00:00,94.71,95.34,94.57,95.27,3856.0,89.4002,89.9949,89.268,89.9288,3856.0
2020-09-10 11:10:00,95.18,95.47,95.07,95.1,3888.0,89.8438,90.1176,89.74,89.7683,3888.0
2020-09-10 11:20:00,95.44,95.7,95.33,95.46,3720.0,90.0893,90.3347,89.9854,90.1081,3720.0
2020-09-10 11:30:00,95.51,95.53,95.12,95.35,7700.0,90.1553,90.1742,89.7872,90.0043,7700.0
2020-09-10 11:40:00,95.33,95.54,95.07,95.31,7828.0,89.9854,90.1836,89.74,89.9665,7828.0
2020-09-10 11:50:00,95.24,95.45,95.17,95.26,5000.0,89.9005,90.0987,89.8344,89.9193,5000.0
2020-09-10 12:00:00,95.11,95.41,95.02,95.31,3900.0,89.7778,90.0609,89.6928,89.9665,3900.0
2020-09-10 12:10:00,95.38,95.4,95.06,95.1,6500.0,90.0326,90.0515,89.7306,89.7683,6500.0
2020-09-10 12:20:00,95.08,95.1,94.87,94.9,12028.0,89.7494,89.7683,89.5512,89.5795,12028.0
2020-09-10 12:30:00,94.86,94.96,94.46,94.64,7471.0,89.5418,89.6362,89.1642,89.3341,7471.0
2020-09-10 12:40:00,94.59,94.59,94.4,94.49,3515.0,89.2869,89.2869,89.1076,89.1925,3515.0
2020-09-10 12:50:00,94.56,94.85,94.54,94.85,4964.0,89.2586,89.5323,89.2397,89.5323,4964.0
2020-09-10 13:00:00,94.82,94.96,94.74,94.88,3999.0,89.504,89.6362,89.4285,89.5607,3999.0
2020-09-10 13:10:00,94.9,95.05,94.84,95.05,13724.0,89.5795,89.7211,89.5229,89.7211,13724.0
2020-09-10 13:20:00,95.07,95.07,94.69,94.69,3007.0,89.74,89.74,89.3813,89.3813,3007.0
2020-09-10 13:30:00,94.73,94.97,94.73,94.79,2610.0,89.4191,89.6456,89.4191,89.4757,2610.0
2020-09-10 13:40:00,94.78,94.82,94.72,94.8,3641.0,89.4663,89.504,89.4096,89.4851,3641.0
2020-09-10 13:50:00,94.84,94.86,94.67,94.72,3667.0,89.5229,89.5418,89.3624,89.4096,3667.0
2020-09-10 14:00:00,94.63,94.92,94.63,94.81,6245.0,89.3247,89.5984,89.3247,89.4946,6245.0
2020-09-10 14:10:00,94.7,94.82,94.39,94.48,6369.0,89.3907,89.504,89.0981,89.1831,6369.0
2020-09-10 14:20:00,94.52,94.63,93.9,94.02,11559.0,89.2208,89.3247,88.6356,88.7489,11559.0
2020-09-10 14:30:00,94.1,94.47,94.02,94.45,5624.0,88.8244,89.1736,88.7489,89.1548,5624.0
2020-09-10 14:40:00,94.44,94.56,94.04,94.55,9356.0,89.1453,89.2586,88.7677,89.2492,9356.0
2020-09-10 14:50:00,94.47,94.76,94.26,94.69,8077.0,89.1736,89.4474,88.9754,89.3813,8077.0
2020-09-10 15:00:00,94.64,94.71,94.15,94.22,13003.0,89.3341,89.4002,88.8716,88.9377,13003.0
2020-09-10 15:10:00,94.12,94.36,93.93,93.98,9101.0,88.8433,89.0698,88.6639,88.7111,9101.0
2020-09-10 15:20:00,93.94,94.2,93.84,94.19,10580.0,88.6734,88.9188,88.579,88.9093,10580.0
2020-09-10 15:30:00,94.02,94.14,93.95,94.11,11429.0,88.7489,88.8621,88.6828,88.8338,11429.0
2020-09-10 15:40:00,94.09,94.46,93.78,93.94,21637.0,88.8149,89.1642,88.5223,88.6734,21637.0
2020-09-10 15:50:00,93.89,94.06,93.49,93.5,74790.0,88.6262,88.7866,88.2486,88.258,74790.0
2020-09-11 09:30:00,94.64,94.89,94.06,94.68,13948.0,89.3341,89.5701,88.7866,89.3719,13948.0
2020-09-11 09:40:00,94.63,94.65,94.0,94.65,8197.0,89.3247,89.3435,88.73,89.3435,8197.0
2020-09-11 09:50:00,94.55,94.68,94.2,94.33,5684.0,89.2492,89.3719,88.9188,89.0415,5684.0
2020-09-11 10:00:00,94.36,95.05,94.3,95.05,10703.0,89.0698,89.7211,89.0132,89.7211,10703.0
2020-09-11 10:10:00,94.84,95.38,94.64,95.17,13755.0,89.5229,90.0326,89.3341,89.8344,13755.0
2020-09-11 10:20:00,95.16,95.44,95.1,95.26,4210.0,89.825,90.0893,89.7683,89.9193,4210.0
2020-09-11 10:30:00,95.41,95.41,95.01,95.05,2856.0,90.0609,90.0609,89.6834,89.7211,2856.0
2020-09-11 10:40:00,95.18,95.43,95.15,95.26,4480.0,89.8438,90.0798,89.8155,89.9193,4480.0
2020-09-11 10:50:00,95.44,95.44,95.22,95.23,3133.0,90.0893,90.0893,89.8816,89.891,3133.0
2020-09-11 11:00:00,95.29,95.68,95.27,95.64,9857.0,89.9477,90.3158,89.9288,90.278,9857.0
2020-09-11 11:10:00,95.67,95.95,95.67,95.81,16570.0,90.3064,90.5707,90.3064,90.4385,16570.0
2020-09-11 11:20:00,95.64,95.64,95.35,95.58,6592.0,90.278,90.278,90.0043,90.2214,6592.0
2020-09-11 11:30:00,95.54,95.69,95.44,95.51,6347.0,90.1836,90.3252,90.0893,90.1553,6347.0
2020-09-11 11:40:00,95.48,95.56,95.4,95.43,3881.0,90.127,90.2025,90.0515,90.0798,3881.0
2020-09-11 11:50:00,95.45,95.74,95.4,95.68,14796.0,90.0987,90.3724,90.0515,90.3158,14796.0
2020-09-11 12:00:00,95.61,95.79,95.51,95.78,5692.0,90.2497,90.4196,90.1553,90.4102,5692.0
2020-09-11 12:10:00,95.69,96.0,95.69,96.0,9656.0,90.3252,90.6179,90.3252,90.6179,9656.0
2020-09-11 12:20:00,96.0,96.08,95.78,95.79,5394.0,90.6179,90.6934,90.4102,90.4196,5394.0
2020-09-11 12:30:00,95.73,95.76,95.55,95.55,4087.0,90.363,90.3913,90.1931,90.1931,4087.0
2020-09-11 12:40:00,95.52,95.95,95.41,95.82,43902.0,90.1648,90.5707,90.0609,90.448,43902.0
2020-09-11 12:50:00,95.81,95.85,95.11,95.11,39779.0,90.4385,90.4763,89.7778,89.7778,39779.0
2020-09-11 13:00:00,95.21,95.29,94.81,94.82,12191.0,89.8721,89.9477,89.4946,89.504,12191.0
2020-09-11 13:10:00,94.78,94.97,94.65,94.83,6321.0,89.4663,89.6456,89.3435,89.5135,6321.0
2020-09-11 13:20:00,94.91,94.93,94.53,94.53,3991.0,89.589,89.6078,89.2303,89.2303,3991.0
2020-09-11 13:30:00,94.51,94.68,94.35,94.61,4947.0,89.2114,89.3719,89.0604,89.3058,4947.0
2020-09-11 13:40:00,94.61,94.8,94.29,94.33,18350.0,89.3058,89.4851,89.0037,89.0415,18350.0
2020-09-11 13:50:00,94.32,94.44,94.0,94.0,10543.0,89.032,89.1453,88.73,88.73,10543.0
2020-09-11 14:00:00,93.94,94.34,93.8,94.34,7395.0,88.6734,89.0509,88.5412,89.0509,7395.0
2020-09-11 14:10:00,94.31,94.52,94.25,94.46,6884.0,89.0226,89.2208,88.966,89.1642,6884.0
2020-09-11 14:20:00,94.46,94.6,94.31,94.52,5601.0,89.1642,89.2963,89.0226,89.2208,5601.0
2020-09-11 14:30:00,94.49,94.97,94.48,94.97,4082.0,89.1925,89.6456,89.1831,89.6456,4082.0
2020-09-11 14:40:00,94.94,95.04,94.82,94.9,3842.0,89.6173,89.7117,89.504,89.5795,3842.0
2020-09-11 14:50:00,94.93,95.0,94.81,94.81,8143.0,89.6078,89.6739,89.4946,89.4946,8143.0
2020-09-11 15:00:00,94.8,94.9,94.45,94.55,13404.0,89.4851,89.5795,89.1548,89.2492,13404.0
2020-09-11 15:10:00,94.61,95.06,94.5,95.06,4752.0,89.3058,89.7306,89.202,89.7306,4752.0
2020-09-11 15:20:00,95.07,95.25,95.07,95.21,14326.0,89.74,89.9099,89.74,89.8721,14326.0
2020-09-11 15:30:00,95.27,95.32,94.9,94.92,6821.0,89.9288,89.976,89.5795,89.5984,6821.0
2020-09-11 15:40:00,94.94,95.22,94.91,95.09,11876.0,89.6173,89.8816,89.589,89.7589,11876.0
2020-09-11 15:50:00,95.02,95.15,94.93,94.96,32962.0,89.6928,89.8155,89.6078,89.6362,32962.0
2020-09-14 09:30:00,95.87,95.95,95.15,95.58,14474.0,90.4951,90.5707,89.8155,90.2214,14474.0
2020-09-14 09:40:00,95.56,96.34,95.55,96.28,35319.0,90.2025,90.9388,90.1931,90.8822,35319.0
2020-09-14 09:50:00,96.32,97.54,96.32,97.29,20040.0,90.9199,92.0715,90.9199,91.8355,20040.0
2020-09-14 10:00:00,97.37,97.66,97.14,97.65,21950.0,91.9111,92.1848,91.6939,92.1754,21950.0
2020-09-14 10:10:00,97.68,97.96,97.61,97.76,9980.0,92.2037,92.468,92.1376,92.2792,9980.0
2020-09-14 10:20:00,97.71,98.09,97.69,97.72,15321.0,92.232,92.5907,92.2131,92.2414,15321.0
2020-09-14 10:30:00,97.66,97.72,97.17,97.23,3388.0,92.1848,92.2414,91.7223,91.7789,3388.0
2020-09-14 10:40:00,97.07,97.33,96.99,97.33,5247.0,91.6279,91.8733,91.5524,91.8733,5247.0
2020-09-14 10:50:00,97.27,97.47,97.2,97.22,4598.0,91.8167,92.0054,91.7506,91.7695,4598.0
2020-09-14 11:00:00,97.18,97.45,97.17,97.39,8757.0,91.7317,91.9866,91.7223,91.9299,8757.0
2020-09-14 11:10:00,97.37,97.45,97.21,97.25,8809.0,91.9111,91.9866,91.76,91.7978,8809.0
2020-09-14 11:20:00,97.3,97.38,97.3,97.37,1528.0,91.845,91.9205,91.845,91.9111,1528.0
2020-09-14 11:30:00,97.46,97.58,97.41,97.58,4623.0,91.996,92.1093,91.9488,92.1093,4623.0
2020-09-14 11:40:00,97.57,97.74,97.57,97.59,3142.0,92.0998,92.2603,92.0998,92.1187,3142.0
2020-09-14 11:50:00,97.6,97.68,97.43,97.53,6316.0,92.1282,92.2037,91.9677,92.0621,6316.0
2020-09-14 12:00:00,97.57,97.68,97.44,97.48,7169.0,92.0998,92.2037,91.9771,92.0149,7169.0
2020-09-14 12:10:00,97.38,97.77,97.35,97.73,4580.0,91.9205,92.2886,91.8922,92.2509,4580.0
2020-09-14 12:20:00,97.77,97.97,97.7,97.97,5436.0,92.2886,92.4774,92.2226,92.4774,5436.0
2020-09-14 12:30:00,97.97,98.01,97.84,98.01,4567.0,92.4774,92.5152,92.3547,92.5152,4567.0
2020-09-14 12:40:00,98.01,98.2,97.99,98.13,5637.0,92.5152,92.6945,92.4963,92.6284,5637.0
2020-09-14 12:50:00,98.14,98.44,98.14,98.37,7233.0,92.6379,92.9211,92.6379,92.855,7233.0
2020-09-14 13:00:00,98.4,98.52,98.28,98.29,7983.0,92.8833,92.9966,92.77,92.7795,7983.0
2020-09-14 13:10:00,98.25,98.39,98.22,98.23,3499.0,92.7417,92.8739,92.7134,92.7228,3499.0
2020-09-14 13:20:00,98.25,98.3,98.02,98.23,6848.0,92.7417,92.7889,92.5246,92.7228,6848.0
2020-09-14 13:30:00,98.28,98.3,97.8,97.94,9432.0,92.77,92.7889,92.3169,92.4491,9432.0
2020-09-14 13:40:00,97.95,98.07,97.9,98.0,6861.0,92.4585,92.5718,92.4113,92.5057,6861.0
2020-09-14 13:50:00,97.98,98.04,97.69,97.9,16184.0,92.4869,92.5435,92.2131,92.4113,16184.0
2020-09-14 14:00:00,97.81,98.14,97.8,98.13,16484.0,92.3264,92.6379,92.3169,92.6284,16484.0
2020-09-14 14:10:00,98.22,98.5,98.22,98.41,8330.0,92.7134,92.9777,92.7134,92.8927,8330.0
2020-09-14 14:20:00,98.42,98.67,98.38,98.55,10286.0,92.9022,93.1382,92.8644,93.0249,10286.0
2020-09-14 14:30:00,98.6,98.67,98.57,98.63,7787.0,93.0721,93.1382,93.0438,93.1004,7787.0
2020-09-14 14:40:00,98.65,98.71,98.44,98.71,10674.0,93.1193,93.1759,92.9211,93.1759,10674.0
2020-09-14 14:50:00,98.71,98.71,98.2,98.33,13468.0,93.1759,93.1759,92.6945,92.8172,13468.0
2020-09-14 15:00:00,98.33,98.43,98.2,98.33,7027.0,92.8172,92.9116,92.6945,92.8172,7027.0
2020-09-14 15:10:00,98.23,98.39,98.09,98.39,10046.0,92.7228,92.8739,92.5907,92.8739,10046.0
2020-09-14 15:20:00,98.38,98.38,98.04,98.34,9342.0,92.8644,92.8644,92.5435,92.8267,9342.0
2020-09-14 15:30:00,98.36,98.42,98.16,98.39,8098.0,92.8455,92.9022,92.6568,92.8739,8098.0
2020-09-14 15:40:00,98.4,98.54,98.37,98.45,28058.0,92.8833,93.0155,92.855,92.9305,28058.0
2020-09-14 15:50:00,98.45,98.55,98.09,98.13,40217.0,92.9305,93.0249,92.5907,92.6284,40217.0
2020-09-15 09:30:00,99.0,99.9,98.82,99.44,29374.0,93.4497,94.2992,93.2798,93.865,29374.0
2020-09-15 09:40:00,99.4,99.74,99.15,99.23,15185.0,93.8272,94.1482,93.5913,93.6668,15185.0
2020-09-15 09:50:00,99.14,99.61,99.1,99.39,10276.0,93.5818,94.0255,93.5441,93.8178,10276.0
2020-09-15 10:00:00,99.35,99.77,99.24,99.69,18821.0,93.78,94.1765,93.6762,94.101,18821.0
2020-09-15 10:10:00,99.76,100.0,99.61,99.68,72059.0,94.1671,94.3936,94.0255,94.0915,72059.0
2020-09-15 10:20:00,99.6,99.73,99.33,99.6,14403.0,94.016,94.1387,93.7612,94.016,14403.0
2020-09-15 10:30:00,99.65,100.0,99.63,99.69,57258.0,94.0632,94.3936,94.0443,94.101,57258.0
2020-09-15 10:40:00,99.68,100.21,99.61,100.2,100959.0,94.0915,94.5918,94.0255,94.5824,100959.0
2020-09-15 10:50:00,100.21,100.31,99.87,100.0,64762.0,94.5918,94.6862,94.2709,94.3936,64762.0
2020-09-15 11:00:00,99.98,100.14,99.87,100.07,38134.0,94.3747,94.5258,94.2709,94.4597,38134.0
2020-09-15 11:10:00,100.13,100.13,99.76,99.83,12398.0,94.5163,94.5163,94.1671,94.2331,12398.0
2020-09-15 11:20:00,99.78,99.9,99.5,99.74,25445.0,94.1859,94.2992,93.9216,94.1482,25445.0
2020-09-15 11:30:00,99.76,99.84,99.54,99.73,11453.0,94.1671,94.2426,93.9594,94.1387,11453.0
2020-09-15 11:40:00,99.73,99.87,99.65,99.76,11074.0,94.1387,94.2709,94.0632,94.1671,11074.0
2020-09-15 11:50:00,99.72,99.77,99.43,99.75,21647.0,94.1293,94.1765,93.8556,94.1576,21647.0
2020-09-15 12:00:00,99.81,99.87,99.39,99.42,8546.0,94.2143,94.2709,93.8178,93.8461,8546.0
2020-09-15 12:10:00,99.44,99.47,99.14,99.14,7347.0,93.865,93.8933,93.5818,93.5818,7347.0
2020-09-15 12:20:00,99.11,99.21,98.95,99.21,7710.0,93.5535,93.6479,93.4025,93.6479,7710.0
2020-09-15 12:30:00,99.17,99.44,99.1,99.29,32430.0,93.6101,93.865,93.5441,93.7234,32430.0
2020-09-15 12:40:00,99.28,99.28,98.78,98.89,7364.0,93.714,93.714,93.242,93.3458,7364.0
2020-09-15 12:50:00,98.88,98.92,98.68,98.81,9449.0,93.3364,93.3742,93.1476,93.2703,9449.0
2020-09-15 13:00:00,98.81,99.03,98.78,99.0,5964.0,93.2703,93.478,93.242,93.4497,5964.0
2020-09-15 13:10:00,98.98,99.01,98.82,98.89,3486.0,93.4308,93.4591,93.2798,93.3458,3486.0
2020-09-15 13:20:00,98.92,98.93,98.65,98.84,4437.0,93.3742,93.3836,93.1193,93.2986,4437.0
2020-09-15 13:30:00,98.82,99.01,98.67,98.92,5837.0,93.2798,93.4591,93.1382,93.3742,5837.0
2020-09-15 13:40:00,98.88,99.17,98.88,99.16,5321.0,93.3364,93.6101,93.3364,93.6007,5321.0
2020-09-15 13:50:00,99.13,99.16,99.02,99.15,7889.0,93.5724,93.6007,93.4685,93.5913,7889.0
2020-09-15 14:00:00,99.14,99.5,99.08,99.29,24596.0,93.5818,93.9216,93.5252,93.7234,24596.0
2020-09-15 14:10:00,99.29,99.5,99.12,99.43,14410.0,93.7234,93.9216,93.5629,93.8556,14410.0
2020-09-15 14:20:00,99.46,99.57,99.29,99.51,9067.0,93.8839,93.9877,93.7234,93.9311,9067.0
2020-09-15 14:30:00,99.49,99.54,99.25,99.39,16761.0,93.9122,93.9594,93.6857,93.8178,16761.0
2020-09-15 14:40:00,99.39,99.52,99.38,99.52,15223.0,93.8178,93.9405,93.8084,93.9405,15223.0
2020-09-15 14:50:00,99.51,99.56,99.39,99.55,7016.0,93.9311,93.9783,93.8178,93.9688,7016.0
2020-09-15 15:00:00,99.57,99.59,99.41,99.41,19989.0,93.9877,94.0066,93.8367,93.8367,19989.0
2020-09-15 15:10:00,99.39,99.52,99.28,99.39,12822.0,93.8178,93.9405,93.714,93.8178,12822.0
2020-09-15 15:20:00,99.4,99.44,98.99,98.99,10617.0,93.8272,93.865,93.4402,93.4402,10617.0
2020-09-15 15:30:00,98.99,98.99,98.44,98.47,21714.0,93.4402,93.4402,92.9211,92.9494,21714.0
2020-09-15 15:40:00,98.44,98.61,98.37,98.53,30322.0,92.9211,93.0815,92.855,93.006,30322.0
2020-09-15 15:50:00,98.6,98.62,98.33,98.38,83880.0,93.0721,93.091,92.8172,92.8644,83880.0
2020-09-16 09:30:00,99.0,99.0,98.15,98.19,24065.0,93.4497,93.4497,92.6473,92.6851,24065.0
2020-09-16 09:40:00,98.23,98.57,98.1,98.47,11484.0,92.7228,93.0438,92.6001,92.9494,11484.0
2020-09-16 09:50:00,98.44,99.09,98.42,98.96,5236.0,92.9211,93.5346,92.9022,93.4119,5236.0
2020-09-16 10:00:00,98.86,99.06,98.63,98.92,26440.0,93.3175,93.5063,93.1004,93.3742,26440.0
2020-09-16 10:10:00,98.92,98.92,98.62,98.68,5184.0,93.3742,93.3742,93.091,93.1476,5184.0
2020-09-16 10:20:00,98.68,99.17,98.67,99.14,7099.0,93.1476,93.6101,93.1382,93.5818,7099.0
2020-09-16 10:30:00,99.06,99.27,98.95,99.26,12708.0,93.5063,93.7045,93.4025,93.6951,12708.0
2020-09-16 10:40:00,99.3,99.43,99.0,99.05,11741.0,93.7328,93.8556,93.4497,93.4969,11741.0
2020-09-16 10:50:00,99.01,99.05,98.82,98.92,9561.0,93.4591,93.4969,93.2798,93.3742,9561.0
2020-09-16 11:00:00,98.87,99.1,98.87,98.92,9582.0,93.327,93.5441,93.327,93.3742,9582.0
2020-09-16 11:10:00,98.96,99.17,98.95,99.12,16576.0,93.4119,93.6101,93.4025,93.5629,16576.0
2020-09-16 11:20:00,99.13,99.43,99.13,99.31,17677.0,93.5724,93.8556,93.5724,93.7423,17677.0
2020-09-16 11:30:00,99.21,99.39,99.17,99.2,8195.0,93.6479,93.8178,93.6101,93.6385,8195.0
2020-09-16 11:40:00,99.19,99.22,98.83,99.1,21579.0,93.629,93.6573,93.2892,93.5441,21579.0
2020-09-16 11:50:00,99.16,99.51,99.11,99.31,11886.0,93.6007,93.9311,93.5535,93.7423,11886.0
2020-09-16 12:00:00,99.33,99.5,99.28,99.31,13804.0,93.7612,93.9216,93.714,93.7423,13804.0
2020-09-16 12:10:00,99.34,99.49,99.23,99.48,24967.0,93.7706,93.9122,93.6668,93.9028,24967.0
2020-09-16 12:20:00,99.49,99.52,99.1,99.28,25956.0,93.9122,93.9405,93.5441,93.714,25956.0
2020-09-16 12:30:00,99.28,99.42,99.21,99.42,10010.0,93.714,93.8461,93.6479,93.8461,10010.0
2020-09-16 12:40:00,99.45,99.45,99.3,99.41,10878.0,93.8744,93.8744,93.7328,93.8367,10878.0
2020-09-16 12:50:00,99.41,99.59,99.31,99.56,10252.0,93.8367,94.0066,93.7423,93.9783,10252.0
2020-09-16 13:00:00,99.56,99.56,99.22,99.29,9679.0,93.9783,93.9783,93.6573,93.7234,9679.0
2020-09-16 13:10:00,99.23,99.4,99.19,99.38,8704.0,93.6668,93.8272,93.629,93.8084,8704.0
2020-09-16 13:20:00,99.37,99.37,99.12,99.13,9338.0,93.7989,93.7989,93.5629,93.5724,9338.0
2020-09-16 13:30:00,99.13,99.18,98.95,99.01,9850.0,93.5724,93.6196,93.4025,93.4591,9850.0
2020-09-16 13:40:00,98.96,98.97,98.68,98.86,10499.0,93.4119,93.4213,93.1476,93.3175,10499.0
2020-09-16 13:50:00,98.88,99.05,98.86,98.96,6098.0,93.3364,93.4969,93.3175,93.4119,6098.0
2020-09-16 14:00:00,98.93,99.09,98.74,98.92,17855.0,93.3836,93.5346,93.2042,93.3742,17855.0
2020-09-16 14:10:00,98.95,99.19,98.88,99.1,14480.0,93.4025,93.629,93.3364,93.5441,14480.0
2020-09-16 14:20:00,99.08,99.13,98.84,99.09,17186.0,93.5252,93.5724,93.2986,93.5346,17186.0
2020-09-16 14:30:00,99.08,99.15,98.84,99.09,16187.0,93.5252,93.5913,93.2986,93.5346,16187.0
2020-09-16 14:40:00,99.08,99.14,98.8,98.9,11964.0,93.5252,93.5818,93.2609,93.3553,11964.0
2020-09-16 14:50:00,98.93,98.93,98.46,98.53,21745.0,93.3836,93.3836,92.9399,93.006,21745.0
2020-09-16 15:00:00,98.58,98.74,98.29,98.32,23593.0,93.0532,93.2042,92.7795,92.8078,23593.0
2020-09-16 15:10:00,98.34,98.34,97.88,98.25,18419.0,92.8267,92.8267,92.3925,92.7417,18419.0
2020-09-16 15:20:00,98.29,98.57,98.16,98.23,19923.0,92.7795,93.0438,92.6568,92.7228,19923.0
2020-09-16 15:30:00,98.19,98.29,97.85,98.14,9755.0,92.6851,92.7795,92.3641,92.6379,9755.0
2020-09-16 15:40:00,98.09,98.31,97.89,98.11,18223.0,92.5907,92.7984,92.4019,92.6096,18223.0
2020-09-16 15:50:00,98.09,98.22,97.7,97.81,38041.0,92.5907,92.7134,92.2226,92.3264,38041.0
2020-09-17 09:30:00,96.11,96.49,95.52,96.36,55483.0,91.0694,91.4295,90.5103,91.3063,55483.0
2020-09-17 09:40:00,96.26,96.63,96.11,96.56,16056.0,91.2115,91.5621,91.0694,91.4958,16056.0
2020-09-17 09:50:00,96.62,97.34,96.62,97.33,9085.0,91.5527,92.2349,91.5527,92.2254,9085.0
2020-09-17 10:00:00,97.31,97.55,97.2,97.37,11675.0,92.2065,92.4339,92.1022,92.2633,11675.0
2020-09-17 10:10:00,97.29,97.59,97.26,97.45,4905.0,92.1875,92.4718,92.1591,92.3391,4905.0
2020-09-17 10:20:00,97.5,97.72,97.34,97.61,7505.0,92.3865,92.595,92.2349,92.4907,7505.0
2020-09-17 10:30:00,97.61,98.2,97.6,98.13,9398.0,92.4907,93.0498,92.4813,92.9835,9398.0
2020-09-17 10:40:00,98.08,98.38,97.99,98.06,7234.0,92.9361,93.2204,92.8508,92.9171,7234.0
2020-09-17 10:50:00,98.1,98.12,97.89,97.91,6442.0,92.955,92.974,92.7561,92.775,6442.0
2020-09-17 11:00:00,97.91,98.37,97.9,98.37,4911.0,92.775,93.2109,92.7655,93.2109,4911.0
2020-09-17 11:10:00,98.36,98.57,98.33,98.42,3757.0,93.2014,93.4004,93.173,93.2583,3757.0
2020-09-17 11:20:00,98.46,98.47,98.32,98.33,5199.0,93.2962,93.3056,93.1635,93.173,5199.0
2020-09-17 11:30:00,98.4,98.43,98.27,98.38,4360.0,93.2393,93.2677,93.1161,93.2204,4360.0
2020-09-17 11:40:00,98.4,98.4,98.21,98.3,8691.0,93.2393,93.2393,93.0593,93.1445,8691.0
2020-09-17 11:50:00,98.28,98.46,98.26,98.31,6322.0,93.1256,93.2962,93.1066,93.154,6322.0
2020-09-17 12:00:00,98.27,98.41,98.25,98.33,5663.0,93.1161,93.2488,93.0972,93.173,5663.0
2020-09-17 12:10:00,98.3,98.33,97.83,97.98,14410.0,93.1445,93.173,92.6992,92.8413,14410.0
2020-09-17 12:20:00,97.96,98.11,97.81,98.0,5391.0,92.8224,92.9645,92.6802,92.8603,5391.0
2020-09-17 12:30:00,97.93,98.25,97.93,98.18,9810.0,92.794,93.0972,92.794,93.0308,9810.0
2020-09-17 12:40:00,98.15,98.22,97.83,98.16,7712.0,93.0024,93.0687,92.6992,93.0119,7712.0
2020-09-17 12:50:00,98.03,98.39,97.95,98.39,4964.0,92.8887,93.2298,92.8129,93.2298,4964.0
2020-09-17 13:00:00,98.44,98.55,98.34,98.55,5815.0,93.2772,93.3814,93.1825,93.3814,5815.0
2020-09-17 13:10:00,98.52,98.74,98.46,98.57,4996.0,93.353,93.5615,93.2962,93.4004,4996.0
2020-09-17 13:20:00,98.56,98.82,98.56,98.76,3586.0,93.3909,93.6373,93.3909,93.5804,3586.0
2020-09-17 13:30:00,98.72,98.91,98.66,98.66,4473.0,93.5425,93.7226,93.4857,93.4857,4473.0
2020-09-17 13:40:00,98.72,98.93,98.7,98.86,4315.0,93.5425,93.7415,93.5236,93.6752,4315.0
2020-09-17 13:50:00,98.88,99.0,98.81,99.0,8588.0,93.6941,93.8078,93.6278,93.8078,8588.0
2020-09-17 14:00:00,98.96,99.37,98.84,99.32,17486.0,93.7699,94.1584,93.6562,94.1111,17486.0
2020-09-17 14:10:00,99.34,99.69,99.34,99.59,9244.0,94.13,94.4616,94.13,94.3669,9244.0
2020-09-17 14:20:00,99.58,99.83,99.54,99.59,17805.0,94.3574,94.5943,94.3195,94.3669,17805.0
2020-09-17 14:30:00,99.58,99.64,99.45,99.45,9604.0,94.3574,94.4143,94.2342,94.2342,9604.0
2020-09-17 14:40:00,99.43,99.62,99.34,99.55,8385.0,94.2153,94.3953,94.13,94.329,8385.0
2020-09-17 14:50:00,99.53,100.04,99.39,99.99,42614.0,94.31,94.7933,94.1774,94.7459,42614.0
2020-09-17 15:00:00,99.93,99.99,99.46,99.7,11454.0,94.6891,94.7459,94.2437,94.4711,11454.0
2020-09-17 15:10:00,99.76,100.03,99.76,99.84,15325.0,94.528,94.7838,94.528,94.6038,15325.0
2020-09-17 15:20:00,99.86,100.64,99.82,100.57,23573.0,94.6227,95.3618,94.5848,95.2955,23573.0
2020-09-17 15:30:00,100.53,100.97,100.5,100.71,38066.0,95.2576,95.6745,95.2292,95.4282,38066.0
2020-09-17 15:40:00,100.74,100.84,100.2,100.54,32805.0,95.4566,95.5513,94.9449,95.2671,32805.0
2020-09-17 15:50:00,100.5,100.64,100.44,100.47,72357.0,95.2292,95.3618,95.1723,95.2007,72357.0
2020-09-18 09:30:00,100.38,101.0,100.28,100.74,101872.0,95.1155,95.7029,95.0207,95.4566,101872.0
2020-09-18 09:40:00,100.64,100.64,100.1,100.1,4356.0,95.3618,95.3618,94.8501,94.8501,4356.0
2020-09-18 09:50:00,100.28,100.31,99.77,99.9,9158.0,95.0207,95.0491,94.5375,94.6606,9158.0
2020-09-18 10:00:00,99.9,100.57,99.81,100.32,24140.0,94.6606,95.2955,94.5754,95.0586,24140.0
2020-09-18 10:10:00,100.28,100.53,99.87,100.53,11531.0,95.0207,95.2576,94.6322,95.2576,11531.0
2020-09-18 10:20:00,100.3,100.62,100.21,100.51,15938.0,95.0397,95.3429,94.9544,95.2386,15938.0
2020-09-18 10:30:00,100.52,100.59,100.31,100.54,16862.0,95.2481,95.3144,95.0491,95.2671,16862.0
2020-09-18 10:40:00,100.57,100.85,100.43,100.72,9361.0,95.2955,95.5608,95.1628,95.4376,9361.0
2020-09-18 10:50:00,100.68,100.68,100.18,100.18,5186.0,95.3997,95.3997,94.926,94.926,5186.0
2020-09-18 11:00:00,100.28,100.66,100.24,100.49,12502.0,95.0207,95.3808,94.9828,95.2197,12502.0
2020-09-18 11:10:00,100.46,100.46,99.77,99.8,17765.0,95.1913,95.1913,94.5375,94.5659,17765.0
2020-09-18 11:20:00,99.79,100.07,99.79,99.89,9338.0,94.5564,94.8217,94.5564,94.6512,9338.0
2020-09-18 11:30:00,99.8,99.84,99.57,99.76,5843.0,94.5659,94.6038,94.3479,94.528,5843.0
2020-09-18 11:40:00,99.81,99.9,99.5,99.9,6655.0,94.5754,94.6606,94.2816,94.6606,6655.0
2020-09-18 11:50:00,99.9,99.97,99.8,99.81,5240.0,94.6606,94.727,94.5659,94.5754,5240.0
2020-09-18 12:00:00,99.79,99.94,99.69,99.69,5554.0,94.5564,94.6985,94.4616,94.4616,5554.0
2020-09-18 12:10:00,99.68,99.72,99.4,99.46,9217.0,94.4522,94.4901,94.1869,94.2437,9217.0
2020-09-18 12:20:00,99.43,99.52,99.25,99.48,5653.0,94.2153,94.3006,94.0447,94.2627,5653.0
2020-09-18 12:30:00,99.43,99.43,98.97,99.06,14040.0,94.2153,94.2153,93.7794,93.8647,14040.0
2020-09-18 12:40:00,99.06,99.07,98.67,98.75,8237.0,93.8647,93.8742,93.4951,93.5709,8237.0
2020-09-18 12:50:00,98.67,98.68,98.46,98.47,7113.0,93.4951,93.5046,93.2962,93.3056,7113.0
2020-09-18 13:00:00,98.5,98.75,98.39,98.39,19180.0,93.3341,93.5709,93.2298,93.2298,19180.0
2020-09-18 13:10:00,98.39,98.43,97.79,97.88,31883.0,93.2298,93.2677,92.6613,92.7466,31883.0
2020-09-18 13:20:00,97.83,97.94,97.51,97.51,12811.0,92.6992,92.8034,92.396,92.396,12811.0
2020-09-18 13:30:00,97.43,97.7,97.13,97.43,16203.0,92.3202,92.576,92.0359,92.3202,16203.0
2020-09-18 13:40:00,97.47,97.88,97.42,97.79,13199.0,92.3581,92.7466,92.3107,92.6613,13199.0
2020-09-18 13:50:00,97.67,98.09,97.6,98.09,6723.0,92.5476,92.9456,92.4813,92.9456,6723.0
2020-09-18 14:00:00,98.13,98.2,97.79,98.13,5175.0,92.9835,93.0498,92.6613,92.9835,5175.0
2020-09-18 14:10:00,98.1,98.16,97.84,97.84,5648.0,92.955,93.0119,92.7087,92.7087,5648.0
2020-09-18 14:20:00,97.87,98.11,97.83,98.0,9336.0,92.7371,92.9645,92.6992,92.8603,9336.0
2020-09-18 14:30:00,97.99,98.16,97.96,98.11,5228.0,92.8508,93.0119,92.8224,92.9645,5228.0
2020-09-18 14:40:00,98.14,98.25,97.85,97.95,12776.0,92.9929,93.0972,92.7181,92.8129,12776.0
2020-09-18 14:50:00,97.89,98.07,97.82,98.02,6903.0,92.7561,92.9266,92.6897,92.8792,6903.0
2020-09-18 15:00:00,98.02,98.05,97.9,97.91,22991.0,92.8792,92.9077,92.7655,92.775,22991.0
2020-09-18 15:10:00,97.93,98.35,97.88,98.13,30136.0,92.794,93.1919,92.7466,92.9835,30136.0
2020-09-18 15:20:00,98.12,98.14,97.97,98.11,38795.0,92.974,92.9929,92.8319,92.9645,38795.0
2020-09-18 15:30:00,98.19,98.48,97.99,98.07,46434.0,93.0403,93.3151,92.8508,92.9266,46434.0
2020-09-18 15:40:00,98.07,98.07,97.81,97.98,37809.0,92.9266,92.9266,92.6802,92.8413,37809.0
2020-09-18 15:50:00,97.98,98.07,97.81,98.0,113359.0,92.8413,92.9266,92.6802,92.8603,113359.0
2020-09-21 09:30:00,96.39,96.39,93.8,93.81,69932.0,91.3347,91.3347,88.8806,88.89,69932.0
2020-09-21 09:40:00,93.8,93.8,93.06,93.54,34844.0,88.8806,88.8806,88.1794,88.6342,34844.0
2020-09-21 09:50:00,93.36,93.7,92.93,93.26,38773.0,88.4636,88.7858,88.0562,88.3689,38773.0
2020-09-21 10:00:00,93.2,93.4,92.33,92.62,31572.0,88.312,88.5015,87.4877,87.7624,31572.0
2020-09-21 10:10:00,92.67,92.97,92.18,92.26,19855.0,87.8098,88.0941,87.3455,87.4213,19855.0
2020-09-21 10:20:00,92.26,92.3,91.51,91.77,39738.0,87.4213,87.4592,86.7107,86.957,39738.0
2020-09-21 10:30:00,91.73,91.76,90.65,90.73,52564.0,86.9191,86.9475,85.8958,85.9716,52564.0
2020-09-21 10:40:00,90.73,91.33,90.52,91.26,42410.0,85.9716,86.5401,85.7726,86.4738,42410.0
2020-09-21 10:50:00,91.34,91.88,90.85,91.76,31285.0,86.5496,87.0613,86.0853,86.9475,31285.0
2020-09-21 11:00:00,91.62,92.39,91.61,92.31,10735.0,86.8149,87.5445,86.8054,87.4687,10735.0
2020-09-21 11:10:00,92.33,92.36,91.37,91.37,13212.0,87.4877,87.5161,86.578,86.578,13212.0
2020-09-21 11:20:00,91.5,91.58,91.12,91.34,24429.0,86.7012,86.777,86.3411,86.5496,24429.0
2020-09-21 11:30:00,91.23,91.28,90.85,91.08,20484.0,86.4453,86.4927,86.0853,86.3032,20484.0
2020-09-21 11:40:00,90.95,91.29,90.81,91.22,25369.0,86.18,86.5022,86.0474,86.4359,25369.0
2020-09-21 11:50:00,91.21,91.53,91.08,91.49,18320.0,86.4264,86.7296,86.3032,86.6917,18320.0
2020-09-21 12:00:00,91.49,91.86,91.37,91.77,14723.0,86.6917,87.0423,86.578,86.957,14723.0
2020-09-21 12:10:00,91.76,91.84,91.4,91.84,18292.0,86.9475,87.0234,86.6064,87.0234,18292.0
2020-09-21 12:20:00,91.85,92.21,91.7,92.21,9776.0,87.0328,87.3739,86.8907,87.3739,9776.0
2020-09-21 12:30:00,92.09,92.25,91.79,92.25,10380.0,87.2602,87.4118,86.976,87.4118,10380.0
2020-09-21 12:40:00,92.19,92.32,91.97,92.07,13361.0,87.355,87.4782,87.1465,87.2413,13361.0
2020-09-21 12:50:00,92.07,92.28,91.97,92.27,12095.0,87.2413,87.4403,87.1465,87.4308,12095.0
2020-09-21 13:00:00,92.28,92.8,92.23,92.8,13551.0,87.4403,87.933,87.3929,87.933,13551.0
2020-09-21 13:10:00,92.86,92.94,92.73,92.84,11779.0,87.9899,88.0657,87.8667,87.9709,11779.0
2020-09-21 13:20:00,92.85,92.99,92.85,92.92,6825.0,87.9804,88.113,87.9804,88.0467,6825.0
2020-09-21 13:30:00,92.95,93.35,92.95,93.26,14728.0,88.0751,88.4542,88.0751,88.3689,14728.0
2020-09-21 13:40:00,93.23,93.23,92.91,93.17,10712.0,88.3405,88.3405,88.0372,88.2836,10712.0
2020-09-21 13:50:00,93.16,93.31,93.14,93.2,8785.0,88.2741,88.4163,88.2552,88.312,8785.0
2020-09-21 14:00:00,93.16,93.38,93.07,93.34,15461.0,88.2741,88.4826,88.1888,88.4447,15461.0
2020-09-21 14:10:00,93.34,93.74,93.26,93.68,12531.0,88.4447,88.8237,88.3689,88.7668,12531.0
2020-09-21 14:20:00,93.7,93.98,93.69,93.74,10556.0,88.7858,89.0511,88.7763,88.8237,10556.0
2020-09-21 14:30:00,93.72,93.72,93.07,93.13,9813.0,88.8048,88.8048,88.1888,88.2457,9813.0
2020-09-21 14:40:00,93.16,93.76,93.09,93.75,17161.0,88.2741,88.8427,88.2078,88.8332,17161.0
2020-09-21 14:50:00,93.67,94.01,93.65,93.93,18076.0,88.7574,89.0795,88.7384,89.0037,18076.0
2020-09-21 15:00:00,93.94,94.23,93.88,94.19,21765.0,89.0132,89.288,88.9564,89.2501,21765.0
2020-09-21 15:10:00,94.19,94.39,94.12,94.29,14889.0,89.2501,89.4396,89.1838,89.3449,14889.0
2020-09-21 15:20:00,94.26,94.55,94.15,94.46,16351.0,89.3164,89.5912,89.2122,89.5059,16351.0
2020-09-21 15:30:00,94.5,94.86,94.21,94.72,21621.0,89.5438,89.885,89.2691,89.7523,21621.0
2020-09-21 15:40:00,94.74,94.83,94.54,94.72,33738.0,89.7713,89.8565,89.5817,89.7523,33738.0
2020-09-21 15:50:00,94.71,95.21,94.68,95.11,91950.0,89.7428,90.2166,89.7144,90.1219,91950.0
2020-09-22 09:30:00,94.71,95.54,94.57,94.65,24709.0,89.7428,90.5293,89.6102,89.686,24709.0
2020-09-22 09:40:00,94.66,94.99,94.37,94.6,8843.0,89.6955,90.0081,89.4207,89.6386,8843.0
2020-09-22 09:50:00,94.49,94.56,94.04,94.37,4727.0,89.5344,89.6007,89.108,89.4207,4727.0
2020-09-22 10:00:00,94.3,94.3,93.68,93.87,9038.0,89.3543,89.3543,88.7668,88.9469,9038.0
2020-09-22 10:10:00,93.93,94.13,93.75,93.83,6649.0,89.0037,89.1932,88.8332,88.909,6649.0
2020-09-22 10:20:00,93.95,94.02,93.76,94.02,5904.0,89.0227,89.089,88.8427,89.089,5904.0
2020-09-22 10:30:00,94.1,94.33,93.96,94.11,6758.0,89.1648,89.3828,89.0322,89.1743,6758.0
2020-09-22 10:40:00,94.05,94.19,93.77,93.77,8243.0,89.1174,89.2501,88.8521,88.8521,8243.0
2020-09-22 10:50:00,93.69,93.77,93.44,93.5,9068.0,88.7763,88.8521,88.5394,88.5963,9068.0
2020-09-22 11:00:00,93.28,93.36,92.93,93.21,6377.0,88.3878,88.4636,88.0562,88.3215,6377.0
2020-09-22 11:10:00,93.36,93.86,93.24,93.85,6306.0,88.4636,88.9374,88.3499,88.9279,6306.0
2020-09-22 11:20:00,93.85,93.92,93.57,93.59,2935.0,88.9279,88.9943,88.6626,88.6816,2935.0
2020-09-22 11:30:00,93.61,93.69,93.43,93.65,3584.0,88.7005,88.7763,88.53,88.7384,3584.0
2020-09-22 11:40:00,93.71,93.98,93.66,93.98,4962.0,88.7953,89.0511,88.7479,89.0511,4962.0
2020-09-22 11:50:00,94.02,94.21,93.91,94.16,5982.0,89.089,89.2691,88.9848,89.2217,5982.0
2020-09-22 12:00:00,94.15,94.28,94.09,94.13,5520.0,89.2122,89.3354,89.1553,89.1932,5520.0
2020-09-22 12:10:00,94.11,94.15,93.82,93.97,5852.0,89.1743,89.2122,88.8995,89.0416,5852.0
2020-09-22 12:20:00,93.93,93.96,93.8,93.89,3649.0,89.0037,89.0322,88.8806,88.9658,3649.0
2020-09-22 12:30:00,93.91,93.95,93.68,93.69,5398.0,88.9848,89.0227,88.7668,88.7763,5398.0
2020-09-22 12:40:00,93.73,94.09,93.7,93.87,15340.0,88.8142,89.1553,88.7858,88.9469,15340.0
2020-09-22 12:50:00,93.86,94.02,93.76,93.89,6723.0,88.9374,89.089,88.8427,88.9658,6723.0
2020-09-22 13:00:00,93.89,93.95,93.84,93.88,3898.0,88.9658,89.0227,88.9185,88.9564,3898.0
2020-09-22 13:10:00,93.94,94.15,93.94,94.03,5084.0,89.0132,89.2122,89.0132,89.0985,5084.0
2020-09-22 13:20:00,94.03,94.11,93.96,94.08,14513.0,89.0985,89.1743,89.0322,89.1459,14513.0
2020-09-22 13:30:00,94.09,94.15,94.04,94.13,7131.0,89.1553,89.2122,89.108,89.1932,7131.0
2020-09-22 13:40:00,94.14,94.27,94.11,94.27,4671.0,89.2027,89.3259,89.1743,89.3259,4671.0
2020-09-22 13:50:00,94.34,94.65,94.31,94.59,8311.0,89.3922,89.686,89.3638,89.6291,8311.0
2020-09-22 14:00:00,94.62,94.89,94.62,94.69,8851.0,89.6576,89.9134,89.6576,89.7239,8851.0
2020-09-22 14:10:00,94.63,94.83,94.61,94.78,4006.0,89.667,89.8565,89.6481,89.8092,4006.0
2020-09-22 14:20:00,94.71,94.72,94.39,94.58,4297.0,89.7428,89.7523,89.4396,89.6196,4297.0
2020-09-22 14:30:00,94.66,94.74,94.55,94.69,4994.0,89.6955,89.7713,89.5912,89.7239,4994.0
2020-09-22 14:40:00,94.67,94.77,94.56,94.62,7445.0,89.7049,89.7997,89.6007,89.6576,7445.0
2020-09-22 14:50:00,94.59,94.6,94.35,94.35,5546.0,89.6291,89.6386,89.4017,89.4017,5546.0
2020-09-22 15:00:00,94.34,94.42,94.15,94.42,11028.0,89.3922,89.468,89.2122,89.468,11028.0
2020-09-22 15:10:00,94.39,94.54,94.33,94.53,8974.0,89.4396,89.5817,89.3828,89.5723,8974.0
2020-09-22 15:20:00,94.51,94.76,94.41,94.73,4489.0,89.5533,89.7902,89.4586,89.7618,4489.0
2020-09-22 15:30:00,94.69,94.69,94.46,94.63,7876.0,89.7239,89.7239,89.5059,89.667,7876.0
2020-09-22 15:40:00,94.63,95.04,94.62,95.03,15010.0,89.667,90.0555,89.6576,90.046,15010.0
2020-09-22 15:50:00,94.99,95.29,94.67,95.24,86632.0,90.0081,90.2924,89.7049,90.245,86632.0
2020-09-23 09:30:00,88.98,89.35,85.61,85.81,371289.0,84.3133,84.6639,81.1201,81.3096,371289.0
2020-09-23 09:40:00,85.85,86.24,84.87,85.95,256267.0,81.3475,81.717,80.4189,81.4423,256267.0
2020-09-23 09:50:00,85.99,86.67,84.26,84.32,260428.0,81.4802,82.1245,79.8409,79.8977,260428.0
2020-09-23 10:00:00,84.32,85.23,83.8,83.81,182171.0,79.8977,80.76,79.405,79.4145,182171.0
2020-09-23 10:10:00,83.81,84.19,83.35,83.51,148598.0,79.4145,79.7746,78.9786,79.1302,148598.0
2020-09-23 10:20:00,83.57,84.38,83.4,84.11,114680.0,79.1871,79.9546,79.026,79.6988,114680.0
2020-09-23 10:30:00,84.08,84.49,83.57,84.08,137882.0,79.6703,80.0588,79.1871,79.6703,137882.0
2020-09-23 10:40:00,84.16,85.1,83.98,84.81,156189.0,79.7461,80.6368,79.5756,80.362,156189.0
2020-09-23 10:50:00,84.81,84.97,84.07,84.46,82617.0,80.362,80.5137,79.6609,80.0304,82617.0
2020-09-23 11:00:00,84.38,84.62,84.29,84.3,59351.0,79.9546,80.182,79.8693,79.8788,59351.0
2020-09-23 11:10:00,84.3,84.48,84.14,84.21,81858.0,79.8788,80.0494,79.7272,79.7935,81858.0
2020-09-23 11:20:00,84.21,84.21,83.44,83.72,108309.0,79.7935,79.7935,79.0639,79.3292,108309.0
2020-09-23 11:30:00,83.71,83.88,82.68,83.0,109658.0,79.3197,79.4808,78.3438,78.647,109658.0
2020-09-23 11:40:00,82.97,82.99,82.07,82.3,86544.0,78.6185,78.6375,77.7657,77.9837,86544.0
2020-09-23 11:50:00,82.26,82.35,82.01,82.25,43335.0,77.9458,78.0311,77.7089,77.9363,43335.0
2020-09-23 12:00:00,82.24,82.43,81.51,81.76,156066.0,77.9268,78.1069,77.2351,77.472,156066.0
2020-09-23 12:10:00,81.76,82.49,81.7,82.36,90392.0,77.472,78.1637,77.4152,78.0405,90392.0
2020-09-23 12:20:00,82.4,82.8,82.01,82.46,124483.0,78.0784,78.4575,77.7089,78.1353,124483.0
2020-09-23 12:30:00,82.49,82.78,82.06,82.69,94714.0,78.1637,78.4385,77.7563,78.3532,94714.0
2020-09-23 12:40:00,82.71,83.16,82.33,82.34,94538.0,78.3722,78.7986,78.0121,78.0216,94538.0
2020-09-23 12:50:00,82.32,82.69,82.19,82.65,49941.0,78.0026,78.3532,77.8795,78.3153,49941.0
2020-09-23 13:00:00,82.63,82.67,82.41,82.51,35648.0,78.2964,78.3343,78.0879,78.1827,35648.0
2020-09-23 13:10:00,82.55,82.61,82.2,82.42,39982.0,78.2206,78.2774,77.8889,78.0974,39982.0
2020-09-23 13:20:00,82.41,82.52,81.72,81.92,74585.0,78.0879,78.1921,77.4341,77.6236,74585.0
2020-09-23 13:30:00,81.93,82.12,81.8,81.82,63419.0,77.6331,77.8131,77.5099,77.5289,63419.0
2020-09-23 13:40:00,81.78,82.22,81.75,82.06,50842.0,77.491,77.9079,77.4625,77.7563,50842.0
2020-09-23 13:50:00,82.06,82.15,81.81,81.99,54919.0,77.7563,77.8416,77.5194,77.6899,54919.0
2020-09-23 14:00:00,81.97,82.14,81.35,82.06,78022.0,77.671,77.8321,77.0835,77.7563,78022.0
2020-09-23 14:10:00,82.06,82.07,80.71,80.79,64500.0,77.7563,77.7657,76.4771,76.5529,64500.0
2020-09-23 14:20:00,80.82,81.67,80.55,81.14,62054.0,76.5813,77.3867,76.3255,76.8845,62054.0
2020-09-23 14:30:00,81.12,81.28,81.01,81.24,39736.0,76.8656,77.0172,76.7613,76.9793,39736.0
2020-09-23 14:40:00,81.21,81.44,81.11,81.21,43986.0,76.9509,77.1688,76.8561,76.9509,43986.0
2020-09-23 14:50:00,81.21,81.31,80.85,80.89,38504.0,76.9509,77.0456,76.6097,76.6476,38504.0
2020-09-23 15:00:00,80.88,81.01,80.5,80.69,57497.0,76.6382,76.7613,76.2781,76.4581,57497.0
2020-09-23 15:10:00,80.67,81.17,80.66,80.84,58816.0,76.4392,76.913,76.4297,76.6003,58816.0
2020-09-23 15:20:00,80.78,81.23,80.64,81.18,87894.0,76.5434,76.9698,76.4107,76.9224,87894.0
2020-09-23 15:30:00,81.18,81.23,80.9,81.22,72218.0,76.9224,76.9698,76.6571,76.9603,72218.0
2020-09-23 15:40:00,81.2,81.57,81.12,81.17,143183.0,76.9414,77.292,76.8656,76.913,143183.0
2020-09-23 15:50:00,81.14,81.19,80.15,80.42,210382.0,76.8845,76.9319,75.9464,76.2023,210382.0
2020-09-24 09:30:00,80.13,80.6,79.22,79.35,119245.0,75.9275,76.3728,75.0652,75.1884,119245.0
2020-09-24 09:40:00,79.34,80.19,79.06,79.96,38280.0,75.1789,75.9843,74.9136,75.7664,38280.0
2020-09-24 09:50:00,80.05,81.5,80.05,80.84,62345.0,75.8517,77.2256,75.8517,76.6003,62345.0
2020-09-24 10:00:00,80.84,82.59,80.81,82.26,126102.0,76.6003,78.2585,76.5718,77.9458,126102.0
2020-09-24 10:10:00,82.26,82.59,81.72,82.51,85746.0,77.9458,78.2585,77.4341,78.1827,85746.0
2020-09-24 10:20:00,82.52,82.61,81.66,81.91,38179.0,78.1921,78.2774,77.3773,77.6141,38179.0
2020-09-24 10:30:00,81.96,82.01,81.41,81.51,45793.0,77.6615,77.7089,77.1404,77.2351,45793.0
2020-09-24 10:40:00,81.5,82.11,81.39,81.99,20315.0,77.2256,77.8037,77.1214,77.6899,20315.0
2020-09-24 10:50:00,81.99,82.67,81.99,82.6,40271.0,77.6899,78.3343,77.6899,78.268,40271.0
2020-09-24 11:00:00,82.53,82.67,82.05,82.14,42020.0,78.2016,78.3343,77.7468,77.8321,42020.0
2020-09-24 11:10:00,82.18,82.38,81.96,82.28,16555.0,77.87,78.0595,77.6615,77.9647,16555.0
2020-09-24 11:20:00,82.28,82.87,82.19,82.73,35192.0,77.9647,78.5238,77.8795,78.3911,35192.0
2020-09-24 11:30:00,82.72,82.96,82.61,82.81,22049.0,78.3817,78.6091,78.2774,78.4669,22049.0
2020-09-24 11:40:00,82.78,82.97,82.47,82.62,16842.0,78.4385,78.6185,78.1448,78.2869,16842.0
2020-09-24 11:50:00,82.64,83.41,82.64,83.34,32997.0,78.3059,79.0355,78.3059,78.9691,32997.0
2020-09-24 12:00:00,83.37,83.82,83.29,83.59,35937.0,78.9976,79.424,78.9218,79.206,35937.0
2020-09-24 12:10:00,83.56,83.6,83.08,83.17,20990.0,79.1776,79.2155,78.7228,78.8081,20990.0
2020-09-24 12:20:00,83.2,83.59,83.17,83.45,26717.0,78.8365,79.206,78.8081,79.0734,26717.0
2020-09-24 12:30:00,83.45,83.49,82.91,83.06,19291.0,79.0734,79.1113,78.5617,78.7038,19291.0
2020-09-24 12:40:00,83.01,83.19,82.99,83.0,9779.0,78.6564,78.827,78.6375,78.647,9779.0
2020-09-24 12:50:00,83.0,83.9,82.99,83.85,26909.0,78.647,79.4998,78.6375,79.4524,26909.0
2020-09-24 13:00:00,83.87,84.08,83.83,83.9,22081.0,79.4713,79.6703,79.4334,79.4998,22081.0
2020-09-24 13:10:00,83.97,84.49,83.97,84.33,24564.0,79.5661,80.0588,79.5661,79.9072,24564.0
2020-09-24 13:20:00,84.34,85.0,84.34,84.98,51445.0,79.9167,80.5421,79.9167,80.5231,51445.0
2020-09-24 13:30:00,84.95,85.32,84.89,85.12,78431.0,80.4947,80.8453,80.4379,80.6558,78431.0
2020-09-24 13:40:00,85.18,85.32,84.75,85.06,42179.0,80.7126,80.8453,80.3052,80.5989,42179.0
2020-09-24 13:50:00,85.09,85.5,85.06,85.28,28487.0,80.6274,81.0159,80.5989,80.8074,28487.0
2020-09-24 14:00:00,85.3,85.6,85.19,85.5,34869.0,80.8263,81.1106,80.7221,81.0159,34869.0
2020-09-24 14:10:00,85.52,85.53,84.75,84.75,23441.0,81.0348,81.0443,80.3052,80.3052,23441.0
2020-09-24 14:20:00,84.71,84.77,84.5,84.59,29893.0,80.2673,80.3241,80.0683,80.1536,29893.0
2020-09-24 14:30:00,84.59,84.67,84.28,84.31,26404.0,80.1536,80.2294,79.8598,79.8883,26404.0
2020-09-24 14:40:00,84.31,84.55,83.89,83.96,25847.0,79.8883,80.1157,79.4903,79.5566,25847.0
2020-09-24 14:50:00,83.94,84.1,83.76,83.76,16023.0,79.5377,79.6893,79.3671,79.3671,16023.0
2020-09-24 15:00:00,83.78,83.91,82.8,82.95,50998.0,79.3861,79.5092,78.4575,78.5996,50998.0
2020-09-24 15:10:00,82.93,83.23,82.71,82.72,36732.0,78.5806,78.8649,78.3722,78.3817,36732.0
2020-09-24 15:20:00,82.72,82.72,82.22,82.27,49590.0,78.3817,78.3817,77.9079,77.9553,49590.0
2020-09-24 15:30:00,82.26,83.0,82.05,83.0,53493.0,77.9458,78.647,77.7468,78.647,53493.0
2020-09-24 15:40:00,82.97,83.21,82.93,82.95,55374.0,78.6185,78.846,78.5806,78.5996,55374.0
2020-09-24 15:50:00,82.95,83.32,82.77,83.32,95451.0,78.5996,78.9502,78.429,78.9502,95451.0
2020-09-25 09:30:00,82.98,83.55,82.59,83.09,57789.0,78.628,79.1681,78.2585,78.7323,57789.0
2020-09-25 09:40:00,83.2,83.63,83.2,83.59,16393.0,78.8365,79.2439,78.8365,79.206,16393.0
2020-09-25 09:50:00,83.47,83.5,82.91,83.48,30328.0,79.0923,79.1208,78.5617,79.1018,30328.0
2020-09-25 10:00:00,83.47,83.5,83.05,83.13,23555.0,79.0923,79.1208,78.6944,78.7702,23555.0
2020-09-25 10:10:00,83.22,83.26,82.54,83.26,28863.0,78.8554,78.8933,78.2111,78.8933,28863.0
2020-09-25 10:20:00,83.24,83.82,83.11,83.56,22577.0,78.8744,79.424,78.7512,79.1776,22577.0
2020-09-25 10:30:00,83.54,83.78,83.36,83.7,13720.0,79.1587,79.3861,78.9881,79.3103,13720.0
2020-09-25 10:40:00,83.7,83.87,83.43,83.56,14445.0,79.3103,79.4713,79.0544,79.1776,14445.0
2020-09-25 10:50:00,83.54,83.94,83.51,83.78,15115.0,79.1587,79.5377,79.1302,79.3861,15115.0
2020-09-25 11:00:00,83.81,83.85,83.53,83.62,17907.0,79.4145,79.4524,79.1492,79.2345,17907.0
2020-09-25 11:10:00,83.55,84.0,83.51,83.88,23383.0,79.1681,79.5945,79.1302,79.4808,23383.0
2020-09-25 11:20:00,83.88,84.02,83.78,83.85,8806.0,79.4808,79.6135,79.3861,79.4524,8806.0
2020-09-25 11:30:00,83.91,84.11,83.82,83.82,7638.0,79.5092,79.6988,79.424,79.424,7638.0
2020-09-25 11:40:00,83.84,83.88,83.3,83.33,11635.0,79.4429,79.4808,78.9312,78.9597,11635.0
2020-09-25 11:50:00,83.32,83.76,83.25,83.51,21952.0,78.9502,79.3671,78.8839,79.1302,21952.0
2020-09-25 12:00:00,83.54,84.17,83.5,84.11,14290.0,79.1587,79.7556,79.1208,79.6988,14290.0
2020-09-25 12:10:00,84.11,84.11,83.93,83.98,17452.0,79.6988,79.6988,79.5282,79.5756,17452.0
2020-09-25 12:20:00,83.95,84.3,83.95,84.28,15304.0,79.5472,79.8788,79.5472,79.8598,15304.0
2020-09-25 12:30:00,84.29,84.69,84.22,84.62,20941.0,79.8693,80.2483,79.803,80.182,20941.0
2020-09-25 12:40:00,84.64,85.0,84.59,84.98,27056.0,80.201,80.5421,80.1536,80.5231,27056.0
2020-09-25 12:50:00,84.92,84.92,84.45,84.63,16205.0,80.4663,80.4663,80.0209,80.1915,16205.0
2020-09-25 13:00:00,84.57,84.9,84.51,84.81,10682.0,80.1346,80.4473,80.0778,80.362,10682.0
2020-09-25 13:10:00,84.75,85.07,84.74,84.87,19205.0,80.3052,80.6084,80.2957,80.4189,19205.0
2020-09-25 13:20:00,84.87,85.02,84.85,85.01,11287.0,80.4189,80.561,80.3999,80.5516,11287.0
2020-09-25 13:30:00,85.04,85.14,84.72,84.74,16632.0,80.58,80.6747,80.2768,80.2957,16632.0
2020-09-25 13:40:00,84.76,85.12,84.76,85.04,10746.0,80.3147,80.6558,80.3147,80.58,10746.0
2020-09-25 13:50:00,85.06,85.18,84.79,84.9,14724.0,80.5989,80.7126,80.3431,80.4473,14724.0
2020-09-25 14:00:00,84.88,85.21,84.83,85.21,12510.0,80.4284,80.7411,80.381,80.7411,12510.0
2020-09-25 14:10:00,85.19,85.2,84.86,85.11,10092.0,80.7221,80.7316,80.4094,80.6463,10092.0
2020-09-25 14:20:00,85.13,85.17,85.04,85.09,10751.0,80.6653,80.7032,80.58,80.6274,10751.0
2020-09-25 14:30:00,85.06,85.07,84.71,84.76,12632.0,80.5989,80.6084,80.2673,80.3147,12632.0
2020-09-25 14:40:00,84.78,84.83,84.6,84.68,14004.0,80.3336,80.381,80.1631,80.2389,14004.0
2020-09-25 14:50:00,84.67,84.85,84.48,84.69,31615.0,80.2294,80.3999,80.0494,80.2483,31615.0
2020-09-25 15:00:00,84.68,85.06,84.62,85.06,13481.0,80.2389,80.5989,80.182,80.5989,13481.0
2020-09-25 15:10:00,85.13,85.25,85.04,85.11,21903.0,80.6653,80.779,80.58,80.6463,21903.0
2020-09-25 15:20:00,85.12,85.21,85.02,85.05,21778.0,80.6558,80.7411,80.561,80.5895,21778.0
2020-09-25 15:30:00,85.04,85.04,84.44,84.48,41764.0,80.58,80.58,80.0115,80.0494,41764.0
2020-09-25 15:40:00,84.48,84.65,84.38,84.62,25580.0,80.0494,80.2104,79.9546,80.182,25580.0
2020-09-25 15:50:00,84.63,84.82,84.48,84.52,76761.0,80.1915,80.3715,80.0494,80.0873,76761.0
2020-09-28 09:30:00,86.15,87.4,86.12,86.54,87923.0,81.6318,82.8162,81.6033,82.0013,87923.0
2020-09-28 09:40:00,86.56,86.57,84.69,84.7,52394.0,82.0203,82.0297,80.2483,80.2578,52394.0
2020-09-28 09:50:00,84.75,85.0,83.88,84.37,122011.0,80.3052,80.5421,79.4808,79.9451,122011.0
2020-09-28 10:00:00,84.45,84.59,84.16,84.35,50823.0,80.0209,80.1536,79.7461,79.9262,50823.0
2020-09-28 10:10:00,84.41,85.22,84.36,85.09,26719.0,79.983,80.7505,79.9356,80.6274,26719.0
2020-09-28 10:20:00,85.13,85.57,85.0,85.0,19241.0,80.6653,81.0822,80.5421,80.5421,19241.0
2020-09-28 10:30:00,85.03,85.34,84.83,84.85,19869.0,80.5705,80.8643,80.381,80.3999,19869.0
2020-09-28 10:40:00,84.88,85.02,84.44,84.53,31872.0,80.4284,80.561,80.0115,80.0967,31872.0
2020-09-28 10:50:00,84.62,84.84,84.61,84.73,8875.0,80.182,80.3905,80.1725,80.2862,8875.0
2020-09-28 11:00:00,84.86,85.61,84.86,85.54,28612.0,80.4094,81.1201,80.4094,81.0538,28612.0
2020-09-28 11:10:00,85.57,85.57,85.31,85.37,19268.0,81.0822,81.0822,80.8358,80.8927,19268.0
2020-09-28 11:20:00,85.33,85.4,85.12,85.31,6841.0,80.8548,80.9211,80.6558,80.8358,6841.0
2020-09-28 11:30:00,85.27,85.79,85.27,85.76,4600.0,80.7979,81.2906,80.7979,81.2622,4600.0
2020-09-28 11:40:00,85.78,85.89,85.64,85.73,12911.0,81.2812,81.3854,81.1485,81.2338,12911.0
2020-09-28 11:50:00,85.75,85.86,85.67,85.82,7981.0,81.2527,81.357,81.1769,81.3191,7981.0
2020-09-28 12:00:00,85.9,86.45,85.85,86.45,18644.0,81.3949,81.916,81.3475,81.916,18644.0
2020-09-28 12:10:00,86.41,86.6,85.91,85.95,16851.0,81.8781,82.0582,81.4044,81.4423,16851.0
2020-09-28 12:20:00,85.94,86.1,85.94,86.09,19525.0,81.4328,81.5844,81.4328,81.5749,19525.0
2020-09-28 12:30:00,86.11,86.28,86.06,86.17,7269.0,81.5939,81.755,81.5465,81.6507,7269.0
2020-09-28 12:40:00,86.2,86.42,86.19,86.26,7794.0,81.6791,81.8876,81.6697,81.736,7794.0
2020-09-28 12:50:00,86.27,86.32,86.11,86.11,5454.0,81.7455,81.7929,81.5939,81.5939,5454.0
2020-09-28 13:00:00,86.11,86.11,85.61,85.64,11821.0,81.5939,81.5939,81.1201,81.1485,11821.0
2020-09-28 13:10:00,85.67,85.82,85.48,85.5,17152.0,81.1769,81.3191,80.9969,81.0159,17152.0
2020-09-28 13:20:00,85.49,85.49,85.0,85.03,19965.0,81.0064,81.0064,80.5421,80.5705,19965.0
2020-09-28 13:30:00,85.08,85.22,85.05,85.09,10396.0,80.6179,80.7505,80.5895,80.6274,10396.0
2020-09-28 13:40:00,85.01,85.09,84.67,84.97,21730.0,80.5516,80.6274,80.2294,80.5137,21730.0
2020-09-28 13:50:00,84.99,85.01,84.85,84.9,6350.0,80.5326,80.5516,80.3999,80.4473,6350.0
2020-09-28 14:00:00,84.89,85.04,84.77,84.97,12349.0,80.4379,80.58,80.3241,80.5137,12349.0
2020-09-28 14:10:00,85.0,85.1,84.95,84.97,10431.0,80.5421,80.6368,80.4947,80.5137,10431.0
2020-09-28 14:20:00,84.93,85.02,84.81,84.99,9820.0,80.4758,80.561,80.362,80.5326,9820.0
2020-09-28 14:30:00,85.0,85.28,84.99,85.1,17894.0,80.5421,80.8074,80.5326,80.6368,17894.0
2020-09-28 14:40:00,85.1,85.11,85.0,85.07,12305.0,80.6368,80.6463,80.5421,80.6084,12305.0
2020-09-28 14:50:00,85.07,85.09,84.91,85.0,21410.0,80.6084,80.6274,80.4568,80.5421,21410.0
2020-09-28 15:00:00,84.99,84.99,84.62,84.67,20431.0,80.5326,80.5326,80.182,80.2294,20431.0
2020-09-28 15:10:00,84.69,85.01,84.67,84.67,54595.0,80.2483,80.5516,80.2294,80.2294,54595.0
2020-09-28 15:20:00,84.69,84.99,84.67,84.99,13506.0,80.2483,80.5326,80.2294,80.5326,13506.0
2020-09-28 15:30:00,84.96,85.03,84.57,84.78,22099.0,80.5042,80.5705,80.1346,80.3336,22099.0
2020-09-28 15:40:00,84.77,84.91,84.69,84.69,23186.0,80.3241,80.4568,80.2483,80.2483,23186.0
2020-09-28 15:50:00,84.69,84.84,84.62,84.84,67855.0,80.2483,80.3905,80.182,80.3905,67855.0
2020-09-29 09:30:00,84.99,86.74,84.78,86.7,75817.0,80.5326,82.1908,80.3336,82.1529,75817.0
2020-09-29 09:40:00,86.69,87.04,86.45,86.61,47241.0,82.1434,82.4751,81.916,82.0676,47241.0
2020-09-29 09:50:00,86.56,86.61,85.94,86.09,16718.0,82.0203,82.0676,81.4328,81.5749,16718.0
2020-09-29 10:00:00,86.18,86.94,85.77,86.8,42421.0,81.6602,82.3803,81.2717,82.2477,42421.0
2020-09-29 10:10:00,86.84,87.03,86.82,86.89,19777.0,82.2856,82.4656,82.2666,82.333,19777.0
2020-09-29 10:20:00,86.95,87.01,86.54,86.54,24020.0,82.3898,82.4467,82.0013,82.0013,24020.0
2020-09-29 10:30:00,86.6,86.99,86.5,86.81,17751.0,82.0582,82.4277,81.9634,82.2572,17751.0
2020-09-29 10:40:00,86.84,87.02,86.62,86.88,19202.0,82.2856,82.4561,82.0771,82.3235,19202.0
2020-09-29 10:50:00,86.86,87.1,86.85,86.88,24146.0,82.3045,82.5319,82.2951,82.3235,24146.0
2020-09-29 11:00:00,86.87,86.92,86.6,86.62,13658.0,82.314,82.3614,82.0582,82.0771,13658.0
2020-09-29 11:10:00,86.67,86.91,86.6,86.91,9164.0,82.1245,82.3519,82.0582,82.3519,9164.0
2020-09-29 11:20:00,86.88,87.27,86.85,87.25,23153.0,82.3235,82.693,82.2951,82.6741,23153.0
2020-09-29 11:30:00,87.26,87.56,87.22,87.54,15483.0,82.6836,82.9678,82.6457,82.9489,15483.0
2020-09-29 11:40:00,87.59,87.59,86.97,87.01,12909.0,82.9962,82.9962,82.4088,82.4467,12909.0
2020-09-29 11:50:00,87.04,87.08,86.65,86.72,9430.0,82.4751,82.513,82.1055,82.1719,9430.0
2020-09-29 12:00:00,86.69,86.69,86.26,86.58,9666.0,82.1434,82.1434,81.736,82.0392,9666.0
2020-09-29 12:10:00,86.51,86.87,86.42,86.87,4800.0,81.9729,82.314,81.8876,82.314,4800.0
2020-09-29 12:20:00,86.92,87.3,86.89,87.26,10102.0,82.3614,82.7215,82.333,82.6836,10102.0
2020-09-29 12:30:00,87.26,87.52,87.19,87.44,9719.0,82.6836,82.9299,82.6172,82.8541,9719.0
2020-09-29 12:40:00,87.44,87.49,87.3,87.42,6191.0,82.8541,82.9015,82.7215,82.8352,6191.0
2020-09-29 12:50:00,87.42,87.59,87.29,87.31,12819.0,82.8352,82.9962,82.712,82.7309,12819.0
2020-09-29 13:00:00,87.37,87.51,87.2,87.21,11115.0,82.7878,82.9204,82.6267,82.6362,11115.0
2020-09-29 13:10:00,87.26,87.38,87.21,87.34,16860.0,82.6836,82.7973,82.6362,82.7594,16860.0
2020-09-29 13:20:00,87.31,87.32,87.06,87.08,11646.0,82.7309,82.7404,82.494,82.513,11646.0
2020-09-29 13:30:00,87.08,87.15,86.7,86.71,9091.0,82.513,82.5793,82.1529,82.1624,9091.0
2020-09-29 13:40:00,86.69,86.83,86.37,86.45,25722.0,82.1434,82.2761,81.8402,81.916,25722.0
2020-09-29 13:50:00,86.48,86.76,86.38,86.61,27859.0,81.9445,82.2098,81.8497,82.0676,27859.0
2020-09-29 14:00:00,86.65,86.86,86.65,86.8,9829.0,82.1055,82.3045,82.1055,82.2477,9829.0
2020-09-29 14:10:00,86.78,86.99,86.77,86.99,10986.0,82.2287,82.4277,82.2193,82.4277,10986.0
2020-09-29 14:20:00,86.96,87.08,86.86,87.06,12601.0,82.3993,82.513,82.3045,82.494,12601.0
2020-09-29 14:30:00,87.08,87.38,87.04,87.37,17988.0,82.513,82.7973,82.4751,82.7878,17988.0
2020-09-29 14:40:00,87.36,87.41,87.22,87.26,14230.0,82.7783,82.8257,82.6457,82.6836,14230.0
2020-09-29 14:50:00,87.26,87.34,87.14,87.29,11446.0,82.6836,82.7594,82.5698,82.712,11446.0
2020-09-29 15:00:00,87.29,87.32,87.16,87.2,11178.0,82.712,82.7404,82.5888,82.6267,11178.0
2020-09-29 15:10:00,87.2,87.59,87.2,87.55,15221.0,82.6267,82.9962,82.6267,82.9583,15221.0
2020-09-29 15:20:00,87.59,87.63,87.36,87.44,16620.0,82.9962,83.0341,82.7783,82.8541,16620.0
2020-09-29 15:30:00,87.44,87.54,87.11,87.14,25385.0,82.8541,82.9489,82.5414,82.5698,25385.0
2020-09-29 15:40:00,87.14,87.33,87.02,87.21,34765.0,82.5698,82.7499,82.4561,82.6362,34765.0
2020-09-29 15:50:00,87.19,87.24,86.59,86.86,114152.0,82.6172,82.6646,82.0487,82.3045,114152.0
2020-09-30 09:30:00,87.41,87.88,87.22,87.77,37336.0,82.8257,83.271,82.6457,83.1668,37336.0
2020-09-30 09:40:00,87.87,88.63,87.65,88.6,27930.0,83.2616,83.9817,83.0531,83.9533,27930.0
2020-09-30 09:50:00,88.65,88.8,88.41,88.41,55921.0,84.0007,84.1428,83.7732,83.7732,55921.0
2020-09-30 10:00:00,88.39,88.52,88.15,88.47,9272.0,83.7543,83.8775,83.5269,83.8301,9272.0
2020-09-30 10:10:00,88.48,88.85,88.43,88.77,25444.0,83.8396,84.1902,83.7922,84.1144,25444.0
2020-09-30 10:20:00,88.75,89.33,88.75,89.03,23671.0,84.0954,84.645,84.0954,84.3607,23671.0
2020-09-30 10:30:00,89.05,89.83,89.05,89.71,15573.0,84.3797,85.1188,84.3797,85.0051,15573.0
2020-09-30 10:40:00,89.75,89.89,89.53,89.75,26352.0,85.043,85.1756,84.8345,85.043,26352.0
2020-09-30 10:50:00,89.75,90.02,89.62,89.86,49295.0,85.043,85.2988,84.9198,85.1472,49295.0
2020-09-30 11:00:00,89.89,90.13,89.78,89.79,22273.0,85.1756,85.403,85.0714,85.0809,22273.0
2020-09-30 11:10:00,89.73,89.73,89.32,89.32,10183.0,85.024,85.024,84.6355,84.6355,10183.0
2020-09-30 11:20:00,89.25,89.44,89.12,89.32,11137.0,84.5692,84.7492,84.446,84.6355,11137.0
2020-09-30 11:30:00,89.24,89.29,88.77,88.91,15791.0,84.5597,84.6071,84.1144,84.247,15791.0
2020-09-30 11:40:00,88.86,88.95,88.75,88.95,5758.0,84.1996,84.2849,84.0954,84.2849,5758.0
2020-09-30 11:50:00,88.88,88.89,88.67,88.76,8106.0,84.2186,84.2281,84.0196,84.1049,8106.0
2020-09-30 12:00:00,88.78,89.04,88.74,88.94,6725.0,84.1238,84.3702,84.0859,84.2754,6725.0
2020-09-30 12:10:00,89.08,89.45,88.97,89.37,11190.0,84.4081,84.7587,84.3039,84.6829,11190.0
2020-09-30 12:20:00,89.36,89.45,89.08,89.2,11446.0,84.6734,84.7587,84.4081,84.5218,11446.0
2020-09-30 12:30:00,89.2,89.23,88.97,89.1,14780.0,84.5218,84.5502,84.3039,84.4271,14780.0
2020-09-30 12:40:00,89.17,89.3,89.04,89.19,14384.0,84.4934,84.6166,84.3702,84.5123,14384.0
2020-09-30 12:50:00,89.2,89.51,89.18,89.51,5582.0,84.5218,84.8155,84.5029,84.8155,5582.0
2020-09-30 13:00:00,89.51,89.52,89.12,89.18,7174.0,84.8155,84.825,84.446,84.5029,7174.0
2020-09-30 13:10:00,89.24,89.5,89.22,89.41,7220.0,84.5597,84.8061,84.5408,84.7208,7220.0
2020-09-30 13:20:00,89.44,89.44,89.19,89.36,8872.0,84.7492,84.7492,84.5123,84.6734,8872.0
2020-09-30 13:30:00,89.31,89.71,89.29,89.67,7887.0,84.626,85.0051,84.6071,84.9672,7887.0
2020-09-30 13:40:00,89.64,89.77,89.58,89.62,8566.0,84.9387,85.0619,84.8819,84.9198,8566.0
2020-09-30 13:50:00,89.62,89.74,89.48,89.58,13089.0,84.9198,85.0335,84.7871,84.8819,13089.0
2020-09-30 14:00:00,89.56,89.67,89.45,89.67,7838.0,84.8629,84.9672,84.7587,84.9672,7838.0
2020-09-30 14:10:00,89.65,89.82,89.52,89.72,9198.0,84.9482,85.1093,84.825,85.0145,9198.0
2020-09-30 14:20:00,89.74,89.91,88.98,89.3,14495.0,85.0335,85.1946,84.3133,84.6166,14495.0
2020-09-30 14:30:00,89.21,89.26,89.01,89.02,10353.0,84.5313,84.5787,84.3418,84.3512,10353.0
2020-09-30 14:40:00,88.97,89.16,88.59,88.7,13119.0,84.3039,84.4839,83.9438,84.048,13119.0
2020-09-30 14:50:00,88.63,89.42,88.63,89.42,16536.0,83.9817,84.7303,83.9817,84.7303,16536.0
2020-09-30 15:00:00,89.44,89.64,89.32,89.51,16522.0,84.7492,84.9387,84.6355,84.8155,16522.0
2020-09-30 15:10:00,89.49,89.52,88.58,88.7,33146.0,84.7966,84.825,83.9343,84.048,33146.0
2020-09-30 15:20:00,88.73,88.97,88.47,88.96,20335.0,84.0765,84.3039,83.8301,84.2944,20335.0
2020-09-30 15:30:00,88.88,89.09,88.71,89.01,23509.0,84.2186,84.4176,84.0575,84.3418,23509.0
2020-09-30 15:40:00,89.04,89.45,88.95,89.38,37254.0,84.3702,84.7587,84.2849,84.6924,37254.0
2020-09-30 15:50:00,89.39,89.62,89.22,89.27,112401.0,84.7018,84.9198,84.5408,84.5881,112401.0
2020-10-01 09:30:00,90.01,90.97,89.74,90.55,51528.0,85.2893,86.199,85.0335,85.801,51528.0
2020-10-01 09:40:00,90.48,90.85,89.78,89.98,43313.0,85.7347,86.0853,85.0714,85.2609,43313.0
2020-10-01 09:50:00,89.93,89.96,89.21,89.21,7201.0,85.2135,85.2419,84.5313,84.5313,7201.0
2020-10-01 10:00:00,89.23,89.8,89.15,89.71,17659.0,84.5502,85.0903,84.4744,85.0051,17659.0
2020-10-01 10:10:00,89.89,89.89,89.18,89.42,15137.0,85.1756,85.1756,84.5029,84.7303,15137.0
2020-10-01 10:20:00,89.34,89.63,88.88,89.02,19162.0,84.6545,84.9293,84.2186,84.3512,19162.0
2020-10-01 10:30:00,89.02,89.03,88.65,88.69,10721.0,84.3512,84.3607,84.0007,84.0386,10721.0
2020-10-01 10:40:00,88.6,88.9,88.6,88.68,9368.0,83.9533,84.2375,83.9533,84.0291,9368.0
2020-10-01 10:50:00,88.7,88.88,87.92,88.11,19890.0,84.048,84.2186,83.3089,83.489,19890.0
2020-10-01 11:00:00,88.11,88.14,87.67,87.74,29245.0,83.489,83.5174,83.0721,83.1384,29245.0
2020-10-01 11:10:00,87.69,87.89,87.41,87.45,19989.0,83.091,83.2805,82.8257,82.8636,19989.0
2020-10-01 11:20:00,87.42,87.81,87.37,87.61,22894.0,82.8352,83.2047,82.7878,83.0152,22894.0
2020-10-01 11:30:00,87.65,87.65,87.03,87.06,9294.0,83.0531,83.0531,82.4656,82.494,9294.0
2020-10-01 11:40:00,87.09,87.24,86.93,87.22,18398.0,82.5225,82.6646,82.3709,82.6457,18398.0
2020-10-01 11:50:00,87.17,87.68,87.14,87.62,12007.0,82.5983,83.0815,82.5698,83.0247,12007.0
2020-10-01 12:00:00,87.59,87.64,87.06,87.13,15730.0,82.9962,83.0436,82.494,82.5604,15730.0
2020-10-01 12:10:00,87.1,87.19,86.75,86.87,22157.0,82.5319,82.6172,82.2003,82.314,22157.0
2020-10-01 12:20:00,86.9,87.25,86.88,87.08,14737.0,82.3424,82.6741,82.3235,82.513,14737.0
2020-10-01 12:30:00,87.1,87.1,86.74,86.82,10580.0,82.5319,82.5319,82.1908,82.2666,10580.0
2020-10-01 12:40:00,86.83,87.25,86.83,86.96,11710.0,82.2761,82.6741,82.2761,82.3993,11710.0
2020-10-01 12:50:00,86.93,87.0,86.76,86.8,12219.0,82.3709,82.4372,82.2098,82.2477,12219.0
2020-10-01 13:00:00,86.82,87.12,86.82,87.1,9908.0,82.2666,82.5509,82.2666,82.5319,9908.0
2020-10-01 13:10:00,87.11,87.11,86.7,86.7,9496.0,82.5414,82.5414,82.1529,82.1529,9496.0
2020-10-01 13:20:00,86.75,87.06,86.75,86.9,18637.0,82.2003,82.494,82.2003,82.3424,18637.0
2020-10-01 13:30:00,86.91,86.98,86.68,86.83,15012.0,82.3519,82.4182,82.134,82.2761,15012.0
2020-10-01 13:40:00,86.83,86.95,86.58,86.72,17732.0,82.2761,82.3898,82.0392,82.1719,17732.0
2020-10-01 13:50:00,86.69,87.07,86.63,86.87,26575.0,82.1434,82.5035,82.0866,82.314,26575.0
2020-10-01 14:00:00,86.92,87.09,86.66,86.92,32856.0,82.3614,82.5225,82.115,82.3614,32856.0
2020-10-01 14:10:00,86.94,86.98,86.66,86.8,35187.0,82.3803,82.4182,82.115,82.2477,35187.0
2020-10-01 14:20:00,86.82,87.09,86.77,87.09,13522.0,82.2666,82.5225,82.2193,82.5225,13522.0
2020-10-01 14:30:00,87.06,87.6,87.06,87.35,15468.0,82.494,83.0057,82.494,82.7688,15468.0
2020-10-01 14:40:00,87.35,87.42,87.18,87.27,12663.0,82.7688,82.8352,82.6077,82.693,12663.0
2020-10-01 14:50:00,87.2,87.4,87.2,87.31,8837.0,82.6267,82.8162,82.6267,82.7309,8837.0
2020-10-01 15:00:00,87.27,87.36,87.18,87.26,29786.0,82.693,82.7783,82.6077,82.6836,29786.0
2020-10-01 15:10:00,87.26,87.29,86.87,86.89,16673.0,82.6836,82.712,82.314,82.333,16673.0
2020-10-01 15:20:00,86.86,86.88,86.64,86.7,18704.0,82.3045,82.3235,82.0961,82.1529,18704.0
2020-10-01 15:30:00,86.67,86.83,86.47,86.59,26370.0,82.1245,82.2761,81.935,82.0487,26370.0
2020-10-01 15:40:00,86.59,86.75,86.47,86.75,38322.0,82.0487,82.2003,81.935,82.2003,38322.0
2020-10-01 15:50:00,86.77,86.94,86.62,86.73,110250.0,82.2193,82.3803,82.0771,82.1814,110250.0
2020-10-02 09:30:00,85.38,86.61,84.57,86.6,42741.0,80.9022,82.0676,80.1346,82.0582,42741.0
2020-10-02 09:40:00,86.66,88.06,86.43,88.0,23647.0,82.115,83.4416,81.8971,83.3847,23647.0
2020-10-02 09:50:00,88.06,88.26,87.72,88.16,20949.0,83.4416,83.6311,83.1194,83.5364,20949.0
2020-10-02 10:00:00,88.25,89.15,88.24,89.02,17621.0,83.6216,84.4744,83.6122,84.3512,17621.0
2020-10-02 10:10:00,88.97,89.0,88.72,88.81,11124.0,84.3039,84.3323,84.067,84.1523,11124.0
2020-10-02 10:20:00,88.82,89.29,88.46,89.11,14384.0,84.1617,84.6071,83.8206,84.4365,14384.0
2020-10-02 10:30:00,89.12,89.28,88.87,89.28,24218.0,84.446,84.5976,84.2091,84.5976,24218.0
2020-10-02 10:40:00,89.27,89.61,89.0,89.56,30133.0,84.5881,84.9103,84.3323,84.8629,30133.0
2020-10-02 10:50:00,89.51,89.56,89.21,89.35,13221.0,84.8155,84.8629,84.5313,84.6639,13221.0
2020-10-02 11:00:00,89.34,89.72,89.23,89.63,10511.0,84.6545,85.0145,84.5502,84.9293,10511.0
2020-10-02 11:10:00,89.65,89.99,89.31,89.99,6459.0,84.9482,85.2704,84.626,85.2704,6459.0
2020-10-02 11:20:00,90.0,90.32,89.99,90.32,8573.0,85.2799,85.5831,85.2704,85.5831,8573.0
2020-10-02 11:30:00,90.2,90.2,89.84,89.86,11107.0,85.4694,85.4694,85.1282,85.1472,11107.0
2020-10-02 11:40:00,89.83,90.05,89.55,89.74,17411.0,85.1188,85.3272,84.8535,85.0335,17411.0
2020-10-02 11:50:00,89.71,89.92,89.45,89.45,8814.0,85.0051,85.204,84.7587,84.7587,8814.0
2020-10-02 12:00:00,89.27,90.06,89.21,90.06,19221.0,84.5881,85.3367,84.5313,85.3367,19221.0
2020-10-02 12:10:00,90.12,90.98,90.12,90.82,16074.0,85.3936,86.2085,85.3936,86.0568,16074.0
2020-10-02 12:20:00,90.81,91.08,90.64,90.86,12797.0,86.0474,86.3032,85.8863,86.0947,12797.0
2020-10-02 12:30:00,90.8,90.9,90.59,90.64,7574.0,86.0379,86.1326,85.8389,85.8863,7574.0
2020-10-02 12:40:00,90.64,90.67,90.15,90.16,18469.0,85.8863,85.9147,85.422,85.4315,18469.0
2020-10-02 12:50:00,90.2,90.26,89.81,89.82,21000.0,85.4694,85.5262,85.0998,85.1093,21000.0
2020-10-02 13:00:00,89.89,90.19,89.88,90.06,11875.0,85.1756,85.4599,85.1661,85.3367,11875.0
2020-10-02 13:10:00,90.05,90.12,89.78,90.07,8085.0,85.3272,85.3936,85.0714,85.3462,8085.0
2020-10-02 13:20:00,90.06,90.4,90.05,90.19,8976.0,85.3367,85.6589,85.3272,85.4599,8976.0
2020-10-02 13:30:00,90.19,90.2,89.81,89.94,8869.0,85.4599,85.4694,85.0998,85.223,8869.0
2020-10-02 13:40:00,89.7,89.7,88.94,89.01,22329.0,84.9956,84.9956,84.2754,84.3418,22329.0
2020-10-02 13:50:00,89.07,89.31,88.8,89.27,14631.0,84.3986,84.626,84.1428,84.5881,14631.0
2020-10-02 14:00:00,89.43,89.76,89.41,89.6,6553.0,84.7397,85.0524,84.7208,84.9008,6553.0
2020-10-02 14:10:00,89.62,89.63,89.42,89.61,5136.0,84.9198,84.9293,84.7303,84.9103,5136.0
2020-10-02 14:20:00,89.59,89.75,89.48,89.6,5425.0,84.8914,85.043,84.7871,84.9008,5425.0
2020-10-02 14:30:00,89.66,89.9,89.51,89.6,14074.0,84.9577,85.1851,84.8155,84.9008,14074.0
2020-10-02 14:40:00,89.64,89.92,89.64,89.8,5055.0,84.9387,85.204,84.9387,85.0903,5055.0
2020-10-02 14:50:00,89.77,89.97,89.71,89.97,5239.0,85.0619,85.2514,85.0051,85.2514,5239.0
2020-10-02 15:00:00,89.88,89.88,89.61,89.84,5320.0,85.1661,85.1661,84.9103,85.1282,5320.0
2020-10-02 15:10:00,89.81,89.99,89.44,89.73,14800.0,85.0998,85.2704,84.7492,85.024,14800.0
2020-10-02 15:20:00,89.7,89.95,89.7,89.91,9762.0,84.9956,85.2325,84.9956,85.1946,9762.0
2020-10-02 15:30:00,89.9,90.0,89.69,89.8,15165.0,85.1851,85.2799,84.9861,85.0903,15165.0
2020-10-02 15:40:00,89.78,89.98,89.68,89.74,24411.0,85.0714,85.2609,84.9766,85.0335,24411.0
2020-10-02 15:50:00,89.74,89.75,89.28,89.29,95921.0,85.0335,85.043,84.5976,84.6071,95921.0
2020-10-05 09:30:00,91.26,93.33,91.14,93.3,71795.0,86.4738,88.4352,86.3601,88.4068,71795.0
2020-10-05 09:40:00,93.29,94.06,93.29,93.83,31706.0,88.3973,89.1269,88.3973,88.909,31706.0
2020-10-05 09:50:00,93.84,94.03,93.76,94.0,71048.0,88.9185,89.0985,88.8427,89.0701,71048.0
2020-10-05 10:00:00,94.0,94.88,93.97,94.75,45364.0,89.0701,89.9039,89.0416,89.7807,45364.0
2020-10-05 10:10:00,94.73,95.2,94.48,95.05,24873.0,89.7618,90.2071,89.5249,90.065,24873.0
2020-10-05 10:20:00,95.06,95.74,94.95,95.67,39405.0,90.0745,90.7188,89.9702,90.6525,39405.0
2020-10-05 10:30:00,95.71,95.89,94.72,94.81,23171.0,90.6904,90.8609,89.7523,89.8376,23171.0
2020-10-05 10:40:00,94.85,95.22,94.8,95.2,19269.0,89.8755,90.2261,89.8281,90.2071,19269.0
2020-10-05 10:50:00,95.17,95.22,94.88,94.88,33384.0,90.1787,90.2261,89.9039,89.9039,33384.0
2020-10-05 11:00:00,94.89,95.0,94.35,94.35,26050.0,89.9134,90.0176,89.4017,89.4017,26050.0
2020-10-05 11:10:00,94.35,94.43,93.85,94.2,13229.0,89.4017,89.4775,88.9279,89.2596,13229.0
2020-10-05 11:20:00,94.3,94.3,93.66,93.9,36049.0,89.3543,89.3543,88.7479,88.9753,36049.0
2020-10-05 11:30:00,93.88,93.91,93.3,93.36,11997.0,88.9564,88.9848,88.4068,88.4636,11997.0
2020-10-05 11:40:00,93.37,94.03,93.3,93.99,15988.0,88.4731,89.0985,88.4068,89.0606,15988.0
2020-10-05 11:50:00,93.97,94.03,93.57,93.74,11233.0,89.0416,89.0985,88.6626,88.8237,11233.0
2020-10-05 12:00:00,93.79,93.83,93.21,93.21,9170.0,88.8711,88.909,88.3215,88.3215,9170.0
2020-10-05 12:10:00,93.23,93.37,92.96,93.26,16583.0,88.3405,88.4731,88.0846,88.3689,16583.0
2020-10-05 12:20:00,93.34,93.71,93.27,93.62,8604.0,88.4447,88.7953,88.3784,88.71,8604.0
2020-10-05 12:30:00,93.62,93.69,93.48,93.65,7905.0,88.71,88.7763,88.5773,88.7384,7905.0
2020-10-05 12:40:00,93.69,94.01,93.59,93.81,31619.0,88.7763,89.0795,88.6816,88.89,31619.0
2020-10-05 12:50:00,93.83,94.4,93.75,94.28,25840.0,88.909,89.4491,88.8332,89.3354,25840.0
2020-10-05 13:00:00,94.16,94.38,94.08,94.14,25814.0,89.2217,89.4301,89.1459,89.2027,25814.0
2020-10-05 13:10:00,94.07,94.33,94.05,94.29,15653.0,89.1364,89.3828,89.1174,89.3449,15653.0
2020-10-05 13:20:00,94.24,95.14,94.19,95.14,26761.0,89.2975,90.1503,89.2501,90.1503,26761.0
2020-10-05 13:30:00,95.14,95.35,95.01,95.29,22338.0,90.1503,90.3493,90.0271,90.2924,22338.0
2020-10-05 13:40:00,95.32,95.65,94.74,94.84,54303.0,90.3208,90.6335,89.7713,89.866,54303.0
2020-10-05 13:50:00,94.83,94.99,94.06,94.54,55925.0,89.8565,90.0081,89.1269,89.5817,55925.0
2020-10-05 14:00:00,94.47,94.55,94.06,94.31,15029.0,89.5154,89.5912,89.1269,89.3638,15029.0
2020-10-05 14:10:00,94.38,94.94,94.37,94.9,11597.0,89.4301,89.9608,89.4207,89.9229,11597.0
2020-10-05 14:20:00,94.84,94.97,94.71,94.79,15861.0,89.866,89.9892,89.7428,89.8186,15861.0
2020-10-05 14:30:00,94.84,94.97,94.75,94.76,17363.0,89.866,89.9892,89.7807,89.7902,17363.0
2020-10-05 14:40:00,94.7,94.81,94.49,94.59,13421.0,89.7334,89.8376,89.5344,89.6291,13421.0
2020-10-05 14:50:00,94.59,94.67,94.29,94.59,12574.0,89.6291,89.7049,89.3449,89.6291,12574.0
2020-10-05 15:00:00,94.61,94.64,94.44,94.55,11892.0,89.6481,89.6765,89.487,89.5912,11892.0
2020-10-05 15:10:00,94.63,94.81,94.47,94.64,18418.0,89.667,89.8376,89.5154,89.6765,18418.0
2020-10-05 15:20:00,94.66,94.99,94.63,94.86,23695.0,89.6955,90.0081,89.667,89.885,23695.0
2020-10-05 15:30:00,94.83,94.91,94.53,94.59,42154.0,89.8565,89.9323,89.5723,89.6291,42154.0
2020-10-05 15:40:00,94.62,94.74,94.58,94.6,33348.0,89.6576,89.7713,89.6196,89.6386,33348.0
2020-10-05 15:50:00,94.62,94.97,94.6,94.77,76667.0,89.6576,89.9892,89.6386,89.7997,76667.0
2020-10-06 09:30:00,96.28,96.58,95.44,95.52,109272.0,91.2305,91.5148,90.4345,90.5103,109272.0
2020-10-06 09:40:00,95.5,96.01,95.06,95.92,30783.0,90.4914,90.9747,90.0745,90.8894,30783.0
2020-10-06 09:50:00,95.88,95.89,94.38,94.53,52315.0,90.8515,90.8609,89.4301,89.5723,52315.0
2020-10-06 10:00:00,94.56,95.02,94.53,95.0,44234.0,89.6007,90.0366,89.5723,90.0176,44234.0
2020-10-06 10:10:00,95.0,95.23,94.95,95.01,38627.0,90.0176,90.2356,89.9702,90.0271,38627.0
2020-10-06 10:20:00,94.95,95.11,94.8,95.06,14807.0,89.9702,90.1219,89.8281,90.0745,14807.0
2020-10-06 10:30:00,94.97,95.28,94.9,95.0,10530.0,89.9892,90.2829,89.9229,90.0176,10530.0
2020-10-06 10:40:00,95.0,95.18,94.5,94.86,36441.0,90.0176,90.1882,89.5438,89.885,36441.0
2020-10-06 10:50:00,94.9,95.53,94.89,95.43,9868.0,89.9229,90.5198,89.9134,90.4251,9868.0
2020-10-06 11:00:00,95.41,95.85,95.41,95.74,6503.0,90.4061,90.823,90.4061,90.7188,6503.0
2020-10-06 11:10:00,95.71,95.83,95.47,95.47,4612.0,90.6904,90.8041,90.463,90.463,4612.0
2020-10-06 11:20:00,95.44,95.58,95.31,95.49,9065.0,90.4345,90.5672,90.3114,90.4819,9065.0
2020-10-06 11:30:00,95.44,95.83,95.42,95.77,8163.0,90.4345,90.8041,90.4156,90.7472,8163.0
2020-10-06 11:40:00,95.76,95.82,95.4,95.49,10926.0,90.7378,90.7946,90.3966,90.4819,10926.0
2020-10-06 11:50:00,95.42,95.42,95.07,95.17,9270.0,90.4156,90.4156,90.0839,90.1787,9270.0
2020-10-06 12:00:00,95.26,95.54,95.26,95.46,5008.0,90.264,90.5293,90.264,90.4535,5008.0
2020-10-06 12:10:00,95.5,95.5,95.27,95.39,4621.0,90.4914,90.4914,90.2735,90.3872,4621.0
2020-10-06 12:20:00,95.45,95.63,95.27,95.34,4932.0,90.444,90.6146,90.2735,90.3398,4932.0
2020-10-06 12:30:00,95.38,95.38,95.25,95.35,5870.0,90.3777,90.3777,90.2545,90.3493,5870.0
2020-10-06 12:40:00,95.35,95.48,95.19,95.44,14285.0,90.3493,90.4724,90.1977,90.4345,14285.0
2020-10-06 12:50:00,95.47,95.94,95.47,95.74,13177.0,90.463,90.9083,90.463,90.7188,13177.0
2020-10-06 13:00:00,95.7,95.86,95.59,95.81,21579.0,90.6809,90.8325,90.5767,90.7851,21579.0
2020-10-06 13:10:00,95.81,95.97,95.71,95.85,10290.0,90.7851,90.9367,90.6904,90.823,10290.0
2020-10-06 13:20:00,95.9,96.07,95.81,95.88,23695.0,90.8704,91.0315,90.7851,90.8515,23695.0
2020-10-06 13:30:00,95.88,96.01,95.77,95.9,20423.0,90.8515,90.9747,90.7472,90.8704,20423.0
2020-10-06 13:40:00,95.9,95.98,95.72,95.76,5899.0,90.8704,90.9462,90.6999,90.7378,5899.0
2020-10-06 13:50:00,95.77,96.04,95.77,96.04,4824.0,90.7472,91.0031,90.7472,91.0031,4824.0
2020-10-06 14:00:00,96.05,96.38,95.98,96.31,14332.0,91.0126,91.3252,90.9462,91.2589,14332.0
2020-10-06 14:10:00,96.3,96.68,96.26,96.45,10793.0,91.2494,91.6095,91.2115,91.3916,10793.0
2020-10-06 14:20:00,96.34,96.44,96.29,96.38,6033.0,91.2873,91.3821,91.24,91.3252,6033.0
2020-10-06 14:30:00,96.37,96.9,96.36,96.8,16778.0,91.3158,91.818,91.3063,91.7232,16778.0
2020-10-06 14:40:00,96.8,96.97,96.29,96.29,14892.0,91.7232,91.8843,91.24,91.24,14892.0
2020-10-06 14:50:00,96.11,96.11,94.77,95.19,21350.0,91.0694,91.0694,89.7997,90.1977,21350.0
2020-10-06 15:00:00,95.14,95.2,93.67,93.81,30038.0,90.1503,90.2071,88.7574,88.89,30038.0
2020-10-06 15:10:00,93.74,94.28,93.74,93.89,15406.0,88.8237,89.3354,88.8237,88.9658,15406.0
2020-10-06 15:20:00,94.0,94.28,93.77,94.22,29881.0,89.0701,89.3354,88.8521,89.2785,29881.0
2020-10-06 15:30:00,94.23,94.82,94.17,94.32,26574.0,89.288,89.8471,89.2312,89.3733,26574.0
2020-10-06 15:40:00,94.24,94.33,93.53,93.78,27240.0,89.2975,89.3828,88.6247,88.8616,27240.0
2020-10-06 15:50:00,93.74,94.04,93.52,93.78,78440.0,88.8237,89.108,88.6152,88.8616,78440.0
2020-10-07 09:30:00,96.0,97.14,95.6,96.24,50484.0,90.9652,92.0454,90.5862,91.1926,50484.0
2020-10-07 09:40:00,96.4,96.8,96.03,96.42,14973.0,91.3442,91.7232,90.9936,91.3631,14973.0
2020-10-07 09:50:00,96.3,96.49,96.06,96.41,15603.0,91.2494,91.4295,91.022,91.3537,15603.0
2020-10-07 10:00:00,96.6,97.46,96.46,97.45,17806.0,91.5337,92.3486,91.401,92.3391,17806.0
2020-10-07 10:10:00,97.22,97.22,96.46,96.64,22644.0,92.1212,92.1212,91.401,91.5716,22644.0
2020-10-07 10:20:00,96.68,96.86,96.54,96.65,6878.0,91.6095,91.7801,91.4769,91.5811,6878.0
2020-10-07 10:30:00,96.68,97.32,96.56,97.16,12049.0,91.6095,92.2159,91.4958,92.0643,12049.0
2020-10-07 10:40:00,97.17,97.69,97.14,97.68,14191.0,92.0738,92.5665,92.0454,92.5571,14191.0
2020-10-07 10:50:00,97.68,97.97,97.6,97.73,17208.0,92.5571,92.8319,92.4813,92.6044,17208.0
2020-10-07 11:00:00,97.78,97.99,97.31,97.5,19585.0,92.6518,92.8508,92.2065,92.3865,19585.0
2020-10-07 11:10:00,97.54,97.64,97.21,97.44,11241.0,92.4244,92.5192,92.1117,92.3297,11241.0
2020-10-07 11:20:00,97.42,97.48,96.87,97.23,14931.0,92.3107,92.3676,91.7895,92.1307,14931.0
2020-10-07 11:30:00,97.23,97.36,96.96,97.18,4736.0,92.1307,92.2538,91.8748,92.0833,4736.0
2020-10-07 11:40:00,97.19,97.26,97.05,97.06,5639.0,92.0928,92.1591,91.9601,91.9696,5639.0
2020-10-07 11:50:00,97.03,97.04,96.82,96.87,4451.0,91.9412,91.9506,91.7422,91.7895,4451.0
2020-10-07 12:00:00,96.83,96.83,96.62,96.62,3869.0,91.7516,91.7516,91.5527,91.5527,3869.0
2020-10-07 12:10:00,96.63,97.02,96.33,96.94,65518.0,91.5621,91.9317,91.2779,91.8559,65518.0
2020-10-07 12:20:00,96.9,96.94,96.42,96.53,20747.0,91.818,91.8559,91.3631,91.4674,20747.0
2020-10-07 12:30:00,96.62,96.77,96.54,96.69,4152.0,91.5527,91.6948,91.4769,91.619,4152.0
2020-10-07 12:40:00,96.63,96.77,96.53,96.77,3946.0,91.5621,91.6948,91.4674,91.6948,3946.0
2020-10-07 12:50:00,96.69,96.69,96.3,96.55,25380.0,91.619,91.619,91.2494,91.4863,25380.0
2020-10-07 13:00:00,96.64,96.69,96.49,96.62,4825.0,91.5716,91.619,91.4295,91.5527,4825.0
2020-10-07 13:10:00,96.67,96.67,96.33,96.49,5351.0,91.6,91.6,91.2779,91.4295,5351.0
2020-10-07 13:20:00,96.5,96.61,96.37,96.37,3624.0,91.439,91.5432,91.3158,91.3158,3624.0
2020-10-07 13:30:00,96.41,96.61,96.37,96.43,11075.0,91.3537,91.5432,91.3158,91.3726,11075.0
2020-10-07 13:40:00,96.39,96.84,96.39,96.73,10225.0,91.3347,91.7611,91.3347,91.6569,10225.0
2020-10-07 13:50:00,96.7,96.84,96.41,96.41,11974.0,91.6285,91.7611,91.3537,91.3537,11974.0
2020-10-07 14:00:00,96.38,96.74,96.37,96.62,8431.0,91.3252,91.6664,91.3158,91.5527,8431.0
2020-10-07 14:10:00,96.66,96.78,96.49,96.78,6626.0,91.5906,91.7043,91.4295,91.7043,6626.0
2020-10-07 14:20:00,96.79,97.31,96.77,97.22,24566.0,91.7137,92.2065,91.6948,92.1212,24566.0
2020-10-07 14:30:00,97.22,97.39,97.18,97.28,9345.0,92.1212,92.2823,92.0833,92.178,9345.0
2020-10-07 14:40:00,97.24,97.43,97.18,97.43,16728.0,92.1401,92.3202,92.0833,92.3202,16728.0
2020-10-07 14:50:00,97.38,97.53,97.27,97.43,9978.0,92.2728,92.4149,92.1686,92.3202,9978.0
2020-10-07 15:00:00,97.4,97.75,97.35,97.75,13345.0,92.2918,92.6234,92.2444,92.6234,13345.0
2020-10-07 15:10:00,97.72,97.8,97.5,97.55,14042.0,92.595,92.6708,92.3865,92.4339,14042.0
2020-10-07 15:20:00,97.55,97.6,97.4,97.46,10702.0,92.4339,92.4813,92.2918,92.3486,10702.0
2020-10-07 15:30:00,97.4,97.49,97.27,97.4,25967.0,92.2918,92.377,92.1686,92.2918,25967.0
2020-10-07 15:40:00,97.42,97.44,97.15,97.25,34405.0,92.3107,92.3297,92.0549,92.1496,34405.0
2020-10-07 15:50:00,97.28,97.31,96.57,96.68,103173.0,92.178,92.2065,91.5053,91.6095,103173.0
2020-10-08 09:30:00,98.12,98.25,97.25,97.84,69355.0,92.974,93.0972,92.1496,92.7087,69355.0
2020-10-08 09:40:00,97.84,97.84,97.07,97.6,24043.0,92.7087,92.7087,91.9791,92.4813,24043.0
2020-10-08 09:50:00,97.51,98.37,97.45,97.98,40543.0,92.396,93.2109,92.3391,92.8413,40543.0
2020-10-08 10:00:00,98.08,98.18,97.51,97.64,19765.0,92.9361,93.0308,92.396,92.5192,19765.0
2020-10-08 10:10:00,97.64,97.85,97.24,97.48,28148.0,92.5192,92.7181,92.1401,92.3676,28148.0
2020-10-08 10:20:00,97.55,97.6,97.07,97.09,20859.0,92.4339,92.4813,91.9791,91.998,20859.0
2020-10-08 10:30:00,97.11,97.18,96.87,96.88,18513.0,92.017,92.0833,91.7895,91.799,18513.0
2020-10-08 10:40:00,96.89,97.54,96.75,97.53,66143.0,91.8085,92.4244,91.6758,92.4149,66143.0
2020-10-08 10:50:00,97.54,97.7,97.45,97.59,30521.0,92.4244,92.576,92.3391,92.4718,30521.0
2020-10-08 11:00:00,97.64,97.66,97.4,97.56,7863.0,92.5192,92.5381,92.2918,92.4434,7863.0
2020-10-08 11:10:00,97.52,97.68,97.43,97.54,8093.0,92.4055,92.5571,92.3202,92.4244,8093.0
2020-10-08 11:20:00,97.6,97.64,97.18,97.18,5532.0,92.4813,92.5192,92.0833,92.0833,5532.0
2020-10-08 11:30:00,97.2,97.2,96.83,97.05,17589.0,92.1022,92.1022,91.7516,91.9601,17589.0
2020-10-08 11:40:00,97.01,97.02,96.76,96.87,13767.0,91.9222,91.9317,91.6853,91.7895,13767.0
2020-10-08 11:50:00,96.95,97.0,96.87,96.93,4683.0,91.8654,91.9127,91.7895,91.8464,4683.0
2020-10-08 12:00:00,96.96,97.39,96.91,97.39,9526.0,91.8748,92.2823,91.8274,92.2823,9526.0
2020-10-08 12:10:00,97.4,97.4,96.72,96.99,27773.0,92.2918,92.2918,91.6474,91.9033,27773.0
2020-10-08 12:20:00,97.01,97.11,96.75,96.9,13882.0,91.9222,92.017,91.6758,91.818,13882.0
2020-10-08 12:30:00,96.91,97.02,96.89,96.95,8136.0,91.8274,91.9317,91.8085,91.8654,8136.0
2020-10-08 12:40:00,96.94,96.94,96.75,96.81,2303.0,91.8559,91.8559,91.6758,91.7327,2303.0
2020-10-08 12:50:00,96.83,96.87,96.6,96.7,7232.0,91.7516,91.7895,91.5337,91.6285,7232.0
2020-10-08 13:00:00,96.7,96.71,96.32,96.34,10175.0,91.6285,91.6379,91.2684,91.2873,10175.0
2020-10-08 13:10:00,96.31,96.33,96.03,96.08,7366.0,91.2589,91.2779,90.9936,91.041,7366.0
2020-10-08 13:20:00,96.04,96.17,96.0,96.06,8140.0,91.0031,91.1263,90.9652,91.022,8140.0
2020-10-08 13:30:00,96.04,96.25,95.96,96.25,10766.0,91.0031,91.2021,90.9273,91.2021,10766.0
2020-10-08 13:40:00,96.29,96.44,96.02,96.1,6596.0,91.24,91.3821,90.9841,91.0599,6596.0
2020-10-08 13:50:00,96.11,96.39,96.11,96.26,5053.0,91.0694,91.3347,91.0694,91.2115,5053.0
2020-10-08 14:00:00,96.3,96.54,96.3,96.51,2676.0,91.2494,91.4769,91.2494,91.4484,2676.0
2020-10-08 14:10:00,96.54,96.59,96.52,96.55,5252.0,91.4769,91.5242,91.4579,91.4863,5252.0
2020-10-08 14:20:00,96.57,96.62,96.49,96.53,3504.0,91.5053,91.5527,91.4295,91.4674,3504.0
2020-10-08 14:30:00,96.53,96.59,96.22,96.58,11093.0,91.4674,91.5242,91.1736,91.5148,11093.0
2020-10-08 14:40:00,96.56,96.88,96.52,96.74,9381.0,91.4958,91.799,91.4579,91.6664,9381.0
2020-10-08 14:50:00,96.74,96.78,96.58,96.74,6727.0,91.6664,91.7043,91.5148,91.6664,6727.0
2020-10-08 15:00:00,96.76,96.77,96.55,96.75,4312.0,91.6853,91.6948,91.4863,91.6758,4312.0
2020-10-08 15:10:00,96.75,96.9,96.74,96.81,3956.0,91.6758,91.818,91.6664,91.7327,3956.0
2020-10-08 15:20:00,96.83,97.13,96.8,97.03,30557.0,91.7516,92.0359,91.7232,91.9412,30557.0
2020-10-08 15:30:00,97.03,97.06,96.89,96.93,28568.0,91.9412,91.9696,91.8085,91.8464,28568.0
2020-10-08 15:40:00,96.89,96.99,96.75,96.79,17361.0,91.8085,91.9033,91.6758,91.7137,17361.0
2020-10-08 15:50:00,96.76,96.94,96.57,96.93,73283.0,91.6853,91.8559,91.5053,91.8464,73283.0
2020-10-09 09:30:00,98.1,99.13,98.01,98.56,59501.0,92.955,93.931,92.8698,93.3909,59501.0
2020-10-09 09:40:00,98.45,98.45,97.32,97.34,25832.0,93.2867,93.2867,92.2159,92.2349,25832.0
2020-10-09 09:50:00,97.34,98.16,97.16,98.0,33693.0,92.2349,93.0119,92.0643,92.8603,33693.0
2020-10-09 10:00:00,97.83,97.83,97.34,97.45,10352.0,92.6992,92.6992,92.2349,92.3391,10352.0
2020-10-09 10:10:00,97.37,97.37,96.32,96.71,14931.0,92.2633,92.2633,91.2684,91.6379,14931.0
2020-10-09 10:20:00,96.57,96.64,96.01,96.5,11593.0,91.5053,91.5716,90.9747,91.439,11593.0
2020-10-09 10:30:00,96.61,96.97,96.32,96.82,16200.0,91.5432,91.8843,91.2684,91.7422,16200.0
2020-10-09 10:40:00,96.82,97.11,96.79,97.08,15254.0,91.7422,92.017,91.7137,91.9885,15254.0
2020-10-09 10:50:00,97.11,97.37,97.03,97.35,9716.0,92.017,92.2633,91.9412,92.2444,9716.0
2020-10-09 11:00:00,97.35,97.43,97.24,97.24,4044.0,92.2444,92.3202,92.1401,92.1401,4044.0
2020-10-09 11:10:00,97.28,97.32,97.09,97.11,7327.0,92.178,92.2159,91.998,92.017,7327.0
2020-10-09 11:20:00,97.16,97.2,96.7,96.95,5862.0,92.0643,92.1022,91.6285,91.8654,5862.0
2020-10-09 11:30:00,96.9,96.95,96.6,96.77,2716.0,91.818,91.8654,91.5337,91.6948,2716.0
2020-10-09 11:40:00,96.75,97.15,96.58,97.04,6853.0,91.6758,92.0549,91.5148,91.9506,6853.0
2020-10-09 11:50:00,97.1,97.39,97.05,97.29,6621.0,92.0075,92.2823,91.9601,92.1875,6621.0
2020-10-09 12:00:00,97.4,97.4,96.87,96.97,12480.0,92.2918,92.2918,91.7895,91.8843,12480.0
2020-10-09 12:10:00,96.96,96.97,96.53,96.68,10319.0,91.8748,91.8843,91.4674,91.6095,10319.0
2020-10-09 12:20:00,96.69,97.11,96.69,96.94,9511.0,91.619,92.017,91.619,91.8559,9511.0
2020-10-09 12:30:00,96.83,97.1,96.82,96.82,3100.0,91.7516,92.0075,91.7422,91.7422,3100.0
2020-10-09 12:40:00,96.8,97.08,96.77,97.07,9726.0,91.7232,91.9885,91.6948,91.9791,9726.0
2020-10-09 12:50:00,97.07,97.1,96.85,96.9,6304.0,91.9791,92.0075,91.7706,91.818,6304.0
2020-10-09 13:00:00,96.94,97.03,96.68,96.68,6625.0,91.8559,91.9412,91.6095,91.6095,6625.0
2020-10-09 13:10:00,96.68,96.68,96.52,96.58,4999.0,91.6095,91.6095,91.4579,91.5148,4999.0
2020-10-09 13:20:00,96.52,96.77,96.5,96.76,3630.0,91.4579,91.6948,91.439,91.6853,3630.0
2020-10-09 13:30:00,96.64,96.69,96.37,96.37,20941.0,91.5716,91.619,91.3158,91.3158,20941.0
2020-10-09 13:40:00,96.4,96.5,96.34,96.37,8853.0,91.3442,91.439,91.2873,91.3158,8853.0
2020-10-09 13:50:00,96.37,96.51,96.33,96.34,3444.0,91.3158,91.4484,91.2779,91.2873,3444.0
2020-10-09 14:00:00,96.37,96.37,95.94,95.94,10795.0,91.3158,91.3158,90.9083,90.9083,10795.0
2020-10-09 14:10:00,96.01,96.1,95.94,96.07,7004.0,90.9747,91.0599,90.9083,91.0315,7004.0
2020-10-09 14:20:00,96.05,96.1,95.71,95.86,16918.0,91.0126,91.0599,90.6904,90.8325,16918.0
2020-10-09 14:30:00,95.98,96.1,95.78,95.92,8694.0,90.9462,91.0599,90.7567,90.8894,8694.0
2020-10-09 14:40:00,95.88,96.26,95.88,96.18,5762.0,90.8515,91.2115,90.8515,91.1357,5762.0
2020-10-09 14:50:00,96.11,96.21,96.06,96.18,3730.0,91.0694,91.1642,91.022,91.1357,3730.0
2020-10-09 15:00:00,96.14,96.15,95.9,95.98,9425.0,91.0978,91.1073,90.8704,90.9462,9425.0
2020-10-09 15:10:00,95.92,96.06,95.83,95.96,12247.0,90.8894,91.022,90.8041,90.9273,12247.0
2020-10-09 15:20:00,95.94,95.97,95.73,95.74,14538.0,90.9083,90.9367,90.7093,90.7188,14538.0
2020-10-09 15:30:00,95.73,95.96,95.66,95.81,24362.0,90.7093,90.9273,90.643,90.7851,24362.0
2020-10-09 15:40:00,95.83,95.98,95.74,95.78,16538.0,90.8041,90.9462,90.7188,90.7567,16538.0
2020-10-09 15:50:00,95.73,96.06,95.73,96.04,41143.0,90.7093,91.022,90.7093,91.0031,41143.0
2020-10-12 09:30:00,97.25,97.25,95.68,96.02,27420.0,92.1496,92.1496,90.662,90.9841,27420.0
2020-10-12 09:40:00,95.8,95.86,95.11,95.12,9366.0,90.7757,90.8325,90.1219,90.1313,9366.0
2020-10-12 09:50:00,95.14,95.82,95.14,95.7,6665.0,90.1503,90.7946,90.1503,90.6809,6665.0
2020-10-12 10:00:00,95.95,95.95,95.33,95.33,10485.0,90.9178,90.9178,90.3303,90.3303,10485.0
2020-10-12 10:10:00,95.54,95.83,95.41,95.5,7426.0,90.5293,90.8041,90.4061,90.4914,7426.0
2020-10-12 10:20:00,95.59,96.25,95.32,96.25,46728.0,90.5767,91.2021,90.3208,91.2021,46728.0
2020-10-12 10:30:00,96.24,96.43,96.09,96.17,6568.0,91.1926,91.3726,91.0505,91.1263,6568.0
2020-10-12 10:40:00,96.14,96.17,95.76,95.92,5217.0,91.0978,91.1263,90.7378,90.8894,5217.0
2020-10-12 10:50:00,96.03,96.23,95.68,95.68,5030.0,90.9936,91.1831,90.662,90.662,5030.0
2020-10-12 11:00:00,95.79,96.22,95.66,96.13,13797.0,90.7662,91.1736,90.643,91.0884,13797.0
2020-10-12 11:10:00,96.18,96.3,96.01,96.16,4317.0,91.1357,91.2494,90.9747,91.1168,4317.0
2020-10-12 11:20:00,96.16,96.28,96.11,96.17,5608.0,91.1168,91.2305,91.0694,91.1263,5608.0
2020-10-12 11:30:00,96.26,96.34,96.17,96.22,3900.0,91.2115,91.2873,91.1263,91.1736,3900.0
2020-10-12 11:40:00,96.17,96.27,96.0,96.01,6244.0,91.1263,91.221,90.9652,90.9747,6244.0
2020-10-12 11:50:00,95.9,96.16,95.9,96.15,3526.0,90.8704,91.1168,90.8704,91.1073,3526.0
2020-10-12 12:00:00,96.07,96.41,96.07,96.34,4952.0,91.0315,91.3537,91.0315,91.2873,4952.0
2020-10-12 12:10:00,96.33,96.42,96.26,96.39,6347.0,91.2779,91.3631,91.2115,91.3347,6347.0
2020-10-12 12:20:00,96.4,96.56,96.37,96.52,4390.0,91.3442,91.4958,91.3158,91.4579,4390.0
2020-10-12 12:30:00,96.59,96.7,96.59,96.7,1425.0,91.5242,91.6285,91.5242,91.6285,1425.0
2020-10-12 12:40:00,96.67,96.67,96.4,96.53,2760.0,91.6,91.6,91.3442,91.4674,2760.0
2020-10-12 12:50:00,96.53,96.59,96.45,96.49,5700.0,91.4674,91.5242,91.3916,91.4295,5700.0
2020-10-12 13:00:00,96.5,96.57,96.3,96.45,1939.0,91.439,91.5053,91.2494,91.3916,1939.0
2020-10-12 13:10:00,96.37,96.42,96.28,96.28,2700.0,91.3158,91.3631,91.2305,91.2305,2700.0
2020-10-12 13:20:00,96.23,96.3,96.06,96.26,18209.0,91.1831,91.2494,91.022,91.2115,18209.0
2020-10-12 13:30:00,96.38,96.42,95.6,95.73,7160.0,91.3252,91.3631,90.5862,90.7093,7160.0
2020-10-12 13:40:00,95.81,95.85,95.62,95.62,5001.0,90.7851,90.823,90.6051,90.6051,5001.0
2020-10-12 13:50:00,95.62,95.73,95.4,95.65,5155.0,90.6051,90.7093,90.3966,90.6335,5155.0
2020-10-12 14:00:00,95.57,95.59,95.27,95.38,8480.0,90.5577,90.5767,90.2735,90.3777,8480.0
2020-10-12 14:10:00,95.33,95.41,94.75,95.01,29224.0,90.3303,90.4061,89.7807,90.0271,29224.0
2020-10-12 14:20:00,95.07,95.18,94.77,94.88,7149.0,90.0839,90.1882,89.7997,89.9039,7149.0
2020-10-12 14:30:00,94.93,94.93,94.65,94.78,7690.0,89.9513,89.9513,89.686,89.8092,7690.0
2020-10-12 14:40:00,94.77,94.93,94.65,94.74,9852.0,89.7997,89.9513,89.686,89.7713,9852.0
2020-10-12 14:50:00,94.78,95.06,94.76,95.04,8900.0,89.8092,90.0745,89.7902,90.0555,8900.0
2020-10-12 15:00:00,95.1,95.23,94.98,94.98,10056.0,90.1124,90.2356,89.9987,89.9987,10056.0
2020-10-12 15:10:00,95.0,95.13,94.88,95.0,12867.0,90.0176,90.1408,89.9039,90.0176,12867.0
2020-10-12 15:20:00,95.03,95.28,94.95,95.09,16387.0,90.046,90.2829,89.9702,90.1029,16387.0
2020-10-12 15:30:00,95.1,95.14,94.95,94.99,13154.0,90.1124,90.1503,89.9702,90.0081,13154.0
2020-10-12 15:40:00,95.0,95.3,95.0,95.0,23193.0,90.0176,90.3019,90.0176,90.0176,23193.0
2020-10-12 15:50:00,94.97,95.23,94.92,94.93,51562.0,89.9892,90.2356,89.9418,89.9513,51562.0
2020-10-13 09:30:00,94.35,95.0,94.01,94.87,40427.0,89.4017,90.0176,89.0795,89.8944,40427.0
2020-10-13 09:40:00,94.76,95.5,94.65,95.41,10878.0,89.7902,90.4914,89.686,90.4061,10878.0
2020-10-13 09:50:00,95.41,95.51,94.46,94.77,18039.0,90.4061,90.5009,89.5059,89.7997,18039.0
2020-10-13 10:00:00,94.8,95.21,94.71,94.84,42105.0,89.8281,90.2166,89.7428,89.866,42105.0
2020-10-13 10:10:00,94.65,94.98,94.44,94.83,10276.0,89.686,89.9987,89.487,89.8565,10276.0
2020-10-13 10:20:00,94.78,95.37,94.76,95.19,4720.0,89.8092,90.3682,89.7902,90.1977,4720.0
2020-10-13 10:30:00,95.25,95.59,95.17,95.4,8313.0,90.2545,90.5767,90.1787,90.3966,8313.0
2020-10-13 10:40:00,95.32,95.33,95.06,95.06,5441.0,90.3208,90.3303,90.0745,90.0745,5441.0
2020-10-13 10:50:00,95.03,95.39,94.92,95.31,5052.0,90.046,90.3872,89.9418,90.3114,5052.0
2020-10-13 11:00:00,95.32,95.32,95.12,95.13,3604.0,90.3208,90.3208,90.1313,90.1408,3604.0
2020-10-13 11:10:00,95.07,95.12,94.87,94.93,15966.0,90.0839,90.1313,89.8944,89.9513,15966.0
2020-10-13 11:20:00,94.93,95.0,94.55,94.57,8013.0,89.9513,90.0176,89.5912,89.6102,8013.0
2020-10-13 11:30:00,94.65,94.75,94.58,94.59,3333.0,89.686,89.7807,89.6196,89.6291,3333.0
2020-10-13 11:40:00,94.64,94.64,94.44,94.6,4896.0,89.6765,89.6765,89.487,89.6386,4896.0
2020-10-13 11:50:00,94.54,94.61,94.48,94.6,3271.0,89.5817,89.6481,89.5249,89.6386,3271.0
2020-10-13 12:00:00,94.59,94.89,94.57,94.77,6434.0,89.6291,89.9134,89.6102,89.7997,6434.0
2020-10-13 12:10:00,94.79,94.82,94.52,94.76,9438.0,89.8186,89.8471,89.5628,89.7902,9438.0
2020-10-13 12:20:00,94.73,95.07,94.72,94.97,6385.0,89.7618,90.0839,89.7523,89.9892,6385.0
2020-10-13 12:30:00,94.88,94.99,94.53,94.58,8826.0,89.9039,90.0081,89.5723,89.6196,8826.0
2020-10-13 12:40:00,94.6,94.94,94.43,94.84,24549.0,89.6386,89.9608,89.4775,89.866,24549.0
2020-10-13 12:50:00,94.84,95.03,94.79,94.88,23012.0,89.866,90.046,89.8186,89.9039,23012.0
2020-10-13 13:00:00,94.87,94.97,94.47,94.51,7749.0,89.8944,89.9892,89.5154,89.5533,7749.0
2020-10-13 13:10:00,94.42,94.53,94.23,94.25,8625.0,89.468,89.5723,89.288,89.307,8625.0
2020-10-13 13:20:00,94.13,94.48,94.04,94.48,10805.0,89.1932,89.5249,89.108,89.5249,10805.0
2020-10-13 13:30:00,94.54,94.6,94.35,94.43,7752.0,89.5817,89.6386,89.4017,89.4775,7752.0
2020-10-13 13:40:00,94.43,94.48,94.2,94.3,7676.0,89.4775,89.5249,89.2596,89.3543,7676.0
2020-10-13 13:50:00,94.3,94.4,94.18,94.4,12179.0,89.3543,89.4491,89.2406,89.4491,12179.0
2020-10-13 14:00:00,94.36,94.5,94.26,94.32,6286.0,89.4112,89.5438,89.3164,89.3733,6286.0
2020-10-13 14:10:00,94.34,94.53,94.32,94.52,5472.0,89.3922,89.5723,89.3733,89.5628,5472.0
2020-10-13 14:20:00,94.43,94.44,94.1,94.1,7386.0,89.4775,89.487,89.1648,89.1648,7386.0
2020-10-13 14:30:00,94.09,94.56,93.91,94.39,13324.0,89.1553,89.6007,88.9848,89.4396,13324.0
2020-10-13 14:40:00,94.29,94.32,94.15,94.27,9156.0,89.3449,89.3733,89.2122,89.3259,9156.0
2020-10-13 14:50:00,94.34,94.69,94.17,94.69,10661.0,89.3922,89.7239,89.2312,89.7239,10661.0
2020-10-13 15:00:00,94.76,94.82,94.63,94.7,8673.0,89.7902,89.8471,89.667,89.7334,8673.0
2020-10-13 15:10:00,94.68,95.07,94.67,95.01,32601.0,89.7144,90.0839,89.7049,90.0271,32601.0
2020-10-13 15:20:00,94.97,95.31,94.95,95.27,9542.0,89.9892,90.3114,89.9702,90.2735,9542.0
2020-10-13 15:30:00,95.32,95.54,95.14,95.16,19237.0,90.3208,90.5293,90.1503,90.1692,19237.0
2020-10-13 15:40:00,95.13,95.33,95.12,95.17,17622.0,90.1408,90.3303,90.1313,90.1787,17622.0
2020-10-13 15:50:00,95.22,95.32,95.01,95.13,47475.0,90.2261,90.3208,90.0271,90.1408,47475.0
2020-10-14 09:30:00,92.76,94.1,92.36,92.37,87457.0,87.8951,89.1648,87.5161,87.5256,87457.0
2020-10-14 09:40:00,92.43,92.7,91.85,92.49,64929.0,87.5824,87.8382,87.0328,87.6393,64929.0
2020-10-14 09:50:00,92.43,93.19,92.23,93.17,31964.0,87.5824,88.3025,87.3929,88.2836,31964.0
2020-10-14 10:00:00,93.22,93.44,92.78,93.09,46501.0,88.331,88.5394,87.9141,88.2078,46501.0
2020-10-14 10:10:00,93.11,93.53,93.11,93.44,22471.0,88.2267,88.6247,88.2267,88.5394,22471.0
2020-10-14 10:20:00,93.42,93.72,93.31,93.59,17380.0,88.5205,88.8048,88.4163,88.6816,17380.0
2020-10-14 10:30:00,93.48,93.77,93.44,93.76,16384.0,88.5773,88.8521,88.5394,88.8427,16384.0
2020-10-14 10:40:00,93.67,94.13,93.62,94.1,43267.0,88.7574,89.1932,88.71,89.1648,43267.0
2020-10-14 10:50:00,94.09,94.3,93.97,94.09,22756.0,89.1553,89.3543,89.0416,89.1553,22756.0
2020-10-14 11:00:00,94.1,94.58,94.1,94.51,20861.0,89.1648,89.6196,89.1648,89.5533,20861.0
2020-10-14 11:10:00,94.51,94.69,94.26,94.69,12588.0,89.5533,89.7239,89.3164,89.7239,12588.0
2020-10-14 11:20:00,94.56,95.0,94.51,94.86,13375.0,89.6007,90.0176,89.5533,89.885,13375.0
2020-10-14 11:30:00,94.82,95.32,94.71,95.24,4500.0,89.8471,90.3208,89.7428,90.245,4500.0
2020-10-14 11:40:00,95.18,95.34,94.63,94.77,25410.0,90.1882,90.3398,89.667,89.7997,25410.0
2020-10-14 11:50:00,94.81,94.82,94.31,94.32,10250.0,89.8376,89.8471,89.3638,89.3733,10250.0
2020-10-14 12:00:00,94.37,94.85,94.37,94.74,7832.0,89.4207,89.8755,89.4207,89.7713,7832.0
2020-10-14 12:10:00,94.71,94.71,94.28,94.38,8102.0,89.7428,89.7428,89.3354,89.4301,8102.0
2020-10-14 12:20:00,94.31,94.51,94.1,94.42,5100.0,89.3638,89.5533,89.1648,89.468,5100.0
2020-10-14 12:30:00,94.45,94.5,94.11,94.34,9010.0,89.4965,89.5438,89.1743,89.3922,9010.0
2020-10-14 12:40:00,94.34,94.65,94.34,94.6,4637.0,89.3922,89.686,89.3922,89.6386,4637.0
2020-10-14 12:50:00,94.67,94.67,94.3,94.38,5180.0,89.7049,89.7049,89.3543,89.4301,5180.0
2020-10-14 13:00:00,94.37,94.67,94.32,94.64,4829.0,89.4207,89.7049,89.3733,89.6765,4829.0
2020-10-14 13:10:00,94.61,94.83,94.55,94.83,6362.0,89.6481,89.8565,89.5912,89.8565,6362.0
2020-10-14 13:20:00,94.71,94.97,94.61,94.97,15687.0,89.7428,89.9892,89.6481,89.9892,15687.0
2020-10-14 13:30:00,95.06,95.07,94.68,94.78,12153.0,90.0745,90.0839,89.7144,89.8092,12153.0
2020-10-14 13:40:00,94.79,94.83,94.63,94.67,6386.0,89.8186,89.8565,89.667,89.7049,6386.0
2020-10-14 13:50:00,94.7,94.72,94.57,94.6,5193.0,89.7334,89.7523,89.6102,89.6386,5193.0
2020-10-14 14:00:00,94.64,94.83,94.57,94.78,4759.0,89.6765,89.8565,89.6102,89.8092,4759.0
2020-10-14 14:10:00,94.73,94.82,94.68,94.75,5684.0,89.7618,89.8471,89.7144,89.7807,5684.0
2020-10-14 14:20:00,94.78,94.79,94.42,94.46,5298.0,89.8092,89.8186,89.468,89.5059,5298.0
2020-10-14 14:30:00,94.51,94.53,94.34,94.35,5569.0,89.5533,89.5723,89.3922,89.4017,5569.0
2020-10-14 14:40:00,94.29,94.59,94.29,94.59,11877.0,89.3449,89.6291,89.3449,89.6291,11877.0
2020-10-14 14:50:00,94.56,94.75,94.53,94.75,6282.0,89.6007,89.7807,89.5723,89.7807,6282.0
2020-10-14 15:00:00,94.78,94.93,94.7,94.85,6773.0,89.8092,89.9513,89.7334,89.8755,6773.0
2020-10-14 15:10:00,94.83,94.97,94.83,94.97,7149.0,89.8565,89.9892,89.8565,89.9892,7149.0
2020-10-14 15:20:00,94.95,94.96,94.62,94.63,8828.0,89.9702,89.9797,89.6576,89.667,8828.0
2020-10-14 15:30:00,94.62,94.68,94.38,94.38,19863.0,89.6576,89.7144,89.4301,89.4301,19863.0
2020-10-14 15:40:00,94.44,94.64,94.41,94.51,28289.0,89.487,89.6765,89.4586,89.5533,28289.0
2020-10-14 15:50:00,94.5,94.73,94.46,94.6,79552.0,89.5438,89.7618,89.5059,89.6386,79552.0
2020-10-15 09:30:00,92.99,93.07,92.06,92.4,50591.0,88.113,88.1888,87.2318,87.554,50591.0
2020-10-15 09:40:00,92.32,92.92,92.2,92.43,49177.0,87.4782,88.0467,87.3645,87.5824,49177.0
2020-10-15 09:50:00,92.31,92.79,92.03,92.54,61167.0,87.4687,87.9235,87.2034,87.6866,61167.0
2020-10-15 10:00:00,92.48,92.59,92.22,92.29,15519.0,87.6298,87.734,87.3834,87.4497,15519.0
2020-10-15 10:10:00,92.27,92.63,92.06,92.43,18804.0,87.4308,87.7719,87.2318,87.5824,18804.0
2020-10-15 10:20:00,92.52,92.61,92.11,92.12,10492.0,87.6677,87.753,87.2792,87.2887,10492.0
2020-10-15 10:30:00,92.35,92.55,92.05,92.35,15846.0,87.5066,87.6961,87.2223,87.5066,15846.0
2020-10-15 10:40:00,92.37,92.61,92.26,92.27,7101.0,87.5256,87.753,87.4213,87.4308,7101.0
2020-10-15 10:50:00,92.21,92.34,91.8,92.34,11153.0,87.3739,87.4971,86.9854,87.4971,11153.0
2020-10-15 11:00:00,92.37,92.78,92.31,92.7,13054.0,87.5256,87.9141,87.4687,87.8382,13054.0
2020-10-15 11:10:00,92.66,92.83,92.47,92.8,9837.0,87.8003,87.9614,87.6203,87.933,9837.0
2020-10-15 11:20:00,92.78,92.83,92.51,92.58,10291.0,87.9141,87.9614,87.6582,87.7245,10291.0
2020-10-15 11:30:00,92.61,92.7,92.41,92.41,6172.0,87.753,87.8382,87.5635,87.5635,6172.0
2020-10-15 11:40:00,92.49,92.77,92.45,92.68,6898.0,87.6393,87.9046,87.6014,87.8193,6898.0
2020-10-15 11:50:00,92.68,92.88,92.58,92.78,11541.0,87.8193,88.0088,87.7245,87.9141,11541.0
2020-10-15 12:00:00,92.7,92.7,92.41,92.47,10854.0,87.8382,87.8382,87.5635,87.6203,10854.0
2020-10-15 12:10:00,92.52,92.73,92.47,92.6,9607.0,87.6677,87.8667,87.6203,87.7435,9607.0
2020-10-15 12:20:00,92.68,92.77,92.58,92.58,10483.0,87.8193,87.9046,87.7245,87.7245,10483.0
2020-10-15 12:30:00,92.55,92.67,92.41,92.5,7600.0,87.6961,87.8098,87.5635,87.6487,7600.0
2020-10-15 12:40:00,92.47,92.65,92.44,92.53,12752.0,87.6203,87.7909,87.5919,87.6772,12752.0
2020-10-15 12:50:00,92.57,92.93,92.46,92.93,9675.0,87.7151,88.0562,87.6108,88.0562,9675.0
2020-10-15 13:00:00,92.96,92.96,92.63,92.77,12235.0,88.0846,88.0846,87.7719,87.9046,12235.0
2020-10-15 13:10:00,92.79,93.0,92.74,92.99,8101.0,87.9235,88.1225,87.8761,88.113,8101.0
2020-10-15 13:20:00,93.03,93.65,92.98,93.5,15679.0,88.1509,88.7384,88.1036,88.5963,15679.0
2020-10-15 13:30:00,93.47,93.93,93.45,93.93,10307.0,88.5679,89.0037,88.5489,89.0037,10307.0
2020-10-15 13:40:00,93.95,94.13,93.77,93.86,12612.0,89.0227,89.1932,88.8521,88.9374,12612.0
2020-10-15 13:50:00,93.85,93.86,93.71,93.75,5072.0,88.9279,88.9374,88.7953,88.8332,5072.0
2020-10-15 14:00:00,93.82,93.96,93.81,93.93,5694.0,88.8995,89.0322,88.89,89.0037,5694.0
2020-10-15 14:10:00,93.98,94.25,93.92,94.25,4413.0,89.0511,89.307,88.9943,89.307,4413.0
2020-10-15 14:20:00,94.12,94.27,94.07,94.23,5529.0,89.1838,89.3259,89.1364,89.288,5529.0
2020-10-15 14:30:00,94.18,94.31,93.99,94.22,11995.0,89.2406,89.3638,89.0606,89.2785,11995.0
2020-10-15 14:40:00,94.23,94.29,94.09,94.12,7362.0,89.288,89.3449,89.1553,89.1838,7362.0
2020-10-15 14:50:00,94.19,94.45,94.18,94.43,5352.0,89.2501,89.4965,89.2406,89.4775,5352.0
2020-10-15 15:00:00,94.38,94.47,94.32,94.41,8776.0,89.4301,89.5154,89.3733,89.4586,8776.0
2020-10-15 15:10:00,94.42,94.42,94.17,94.23,8420.0,89.468,89.468,89.2312,89.288,8420.0
2020-10-15 15:20:00,94.22,94.54,94.22,94.51,9282.0,89.2785,89.5817,89.2785,89.5533,9282.0
2020-10-15 15:30:00,94.47,94.54,94.32,94.36,10627.0,89.5154,89.5817,89.3733,89.4112,10627.0
2020-10-15 15:40:00,94.36,94.75,94.18,94.18,26559.0,89.4112,89.7807,89.2406,89.2406,26559.0
2020-10-15 15:50:00,94.23,94.47,94.21,94.35,58154.0,89.288,89.5154,89.2691,89.4017,58154.0
2020-10-16 09:30:00,95.13,95.83,94.35,94.35,42376.0,90.1408,90.8041,89.4017,89.4017,42376.0
2020-10-16 09:40:00,94.61,94.81,93.87,93.97,11007.0,89.6481,89.8376,88.9469,89.0416,11007.0
2020-10-16 09:50:00,93.95,94.32,93.84,94.2,4588.0,89.0227,89.3733,88.9185,89.2596,4588.0
2020-10-16 10:00:00,94.08,94.28,93.85,93.97,7253.0,89.1459,89.3354,88.9279,89.0416,7253.0
2020-10-16 10:10:00,93.97,94.35,93.75,94.31,16545.0,89.0416,89.4017,88.8332,89.3638,16545.0
2020-10-16 10:20:00,94.39,94.54,94.22,94.26,10543.0,89.4396,89.5817,89.2785,89.3164,10543.0
2020-10-16 10:30:00,94.39,94.4,94.1,94.29,8378.0,89.4396,89.4491,89.1648,89.3449,8378.0
2020-10-16 10:40:00,94.29,94.37,94.17,94.21,9348.0,89.3449,89.4207,89.2312,89.2691,9348.0
2020-10-16 10:50:00,94.2,94.25,94.03,94.14,6215.0,89.2596,89.307,89.0985,89.2027,6215.0
2020-10-16 11:00:00,94.24,94.32,94.02,94.03,5389.0,89.2975,89.3733,89.089,89.0985,5389.0
2020-10-16 11:10:00,94.0,94.05,93.65,93.67,7045.0,89.0701,89.1174,88.7384,88.7574,7045.0
2020-10-16 11:20:00,93.71,93.99,93.58,93.94,4855.0,88.7953,89.0606,88.6721,89.0132,4855.0
2020-10-16 11:30:00,93.89,94.19,93.88,93.99,6132.0,88.9658,89.2501,88.9564,89.0606,6132.0
2020-10-16 11:40:00,94.0,94.02,93.72,93.95,4157.0,89.0701,89.089,88.8048,89.0227,4157.0
2020-10-16 11:50:00,93.98,94.06,93.72,93.79,5626.0,89.0511,89.1269,88.8048,88.8711,5626.0
2020-10-16 12:00:00,93.75,93.82,93.49,93.64,7957.0,88.8332,88.8995,88.5868,88.7289,7957.0
2020-10-16 12:10:00,93.55,93.75,93.5,93.59,5237.0,88.6437,88.8332,88.5963,88.6816,5237.0
2020-10-16 12:20:00,93.62,93.77,93.55,93.75,2280.0,88.71,88.8521,88.6437,88.8332,2280.0
2020-10-16 12:30:00,93.76,93.76,93.58,93.67,6418.0,88.8427,88.8427,88.6721,88.7574,6418.0
2020-10-16 12:40:00,93.69,93.9,93.58,93.87,4702.0,88.7763,88.9753,88.6721,88.9469,4702.0
2020-10-16 12:50:00,93.81,94.12,93.73,94.03,3044.0,88.89,89.1838,88.8142,89.0985,3044.0
2020-10-16 13:00:00,94.06,94.08,93.9,94.08,5133.0,89.1269,89.1459,88.9753,89.1459,5133.0
2020-10-16 13:10:00,94.03,94.11,93.91,94.11,12254.0,89.0985,89.1743,88.9848,89.1743,12254.0
2020-10-16 13:20:00,94.08,94.13,93.97,94.13,5335.0,89.1459,89.1932,89.0416,89.1932,5335.0
2020-10-16 13:30:00,94.09,94.09,93.88,93.99,5048.0,89.1553,89.1553,88.9564,89.0606,5048.0
2020-10-16 13:40:00,93.96,93.98,93.8,93.89,5123.0,89.0322,89.0511,88.8806,88.9658,5123.0
2020-10-16 13:50:00,93.84,93.96,93.78,93.78,4339.0,88.9185,89.0322,88.8616,88.8616,4339.0
2020-10-16 14:00:00,93.85,93.88,93.63,93.77,4771.0,88.9279,88.9564,88.7195,88.8521,4771.0
2020-10-16 14:10:00,93.75,93.84,93.73,93.75,2529.0,88.8332,88.9185,88.8142,88.8332,2529.0
2020-10-16 14:20:00,93.72,93.79,93.63,93.79,4554.0,88.8048,88.8711,88.7195,88.8711,4554.0
2020-10-16 14:30:00,93.73,94.02,93.7,93.97,5813.0,88.8142,89.089,88.7858,89.0416,5813.0
2020-10-16 14:40:00,93.94,93.94,93.77,93.9,3341.0,89.0132,89.0132,88.8521,88.9753,3341.0
2020-10-16 14:50:00,93.92,94.01,93.91,93.98,4248.0,88.9943,89.0795,88.9848,89.0511,4248.0
2020-10-16 15:00:00,93.97,94.04,93.88,93.99,6301.0,89.0416,89.108,88.9564,89.0606,6301.0
2020-10-16 15:10:00,93.92,93.96,93.77,93.84,4149.0,88.9943,89.0322,88.8521,88.9185,4149.0
2020-10-16 15:20:00,93.8,93.86,93.66,93.81,14831.0,88.8806,88.9374,88.7479,88.89,14831.0
2020-10-16 15:30:00,93.8,93.94,93.71,93.9,14844.0,88.8806,89.0132,88.7953,88.9753,14844.0
2020-10-16 15:40:00,93.9,94.06,93.7,93.7,21883.0,88.9753,89.1269,88.7858,88.7858,21883.0
2020-10-16 15:50:00,93.66,93.71,93.4,93.42,71244.0,88.7479,88.7953,88.5015,88.5205,71244.0
2020-10-19 09:30:00,93.34,93.71,93.23,93.27,14651.0,88.4447,88.7953,88.3405,88.3784,14651.0
2020-10-19 09:40:00,93.22,93.48,93.0,93.43,8651.0,88.331,88.5773,88.1225,88.53,8651.0
2020-10-19 09:50:00,93.4,93.95,93.28,93.84,5899.0,88.5015,89.0227,88.3878,88.9185,5899.0
2020-10-19 10:00:00,93.72,93.86,93.03,93.13,9279.0,88.8048,88.9374,88.1509,88.2457,9279.0
2020-10-19 10:10:00,93.04,93.45,92.73,93.38,7618.0,88.1604,88.5489,87.8667,88.4826,7618.0
2020-10-19 10:20:00,93.54,94.1,93.42,94.1,6688.0,88.6342,89.1648,88.5205,89.1648,6688.0
2020-10-19 10:30:00,94.06,94.51,94.06,94.28,19639.0,89.1269,89.5533,89.1269,89.3354,19639.0
2020-10-19 10:40:00,94.26,94.37,93.72,94.11,8647.0,89.3164,89.4207,88.8048,89.1743,8647.0
2020-10-19 10:50:00,94.0,94.25,93.88,94.1,9979.0,89.0701,89.307,88.9564,89.1648,9979.0
2020-10-19 11:00:00,94.08,94.27,93.91,93.91,2800.0,89.1459,89.3259,88.9848,88.9848,2800.0
2020-10-19 11:10:00,93.79,94.22,93.75,93.98,7429.0,88.8711,89.2785,88.8332,89.0511,7429.0
2020-10-19 11:20:00,93.86,93.95,93.32,93.57,8378.0,88.9374,89.0227,88.4257,88.6626,8378.0
2020-10-19 11:30:00,93.62,93.81,93.52,93.58,3662.0,88.71,88.89,88.6152,88.6721,3662.0
2020-10-19 11:40:00,93.64,93.77,93.57,93.76,5167.0,88.7289,88.8521,88.6626,88.8427,5167.0
2020-10-19 11:50:00,93.7,93.94,93.66,93.91,4815.0,88.7858,89.0132,88.7479,88.9848,4815.0
2020-10-19 12:00:00,93.8,93.91,93.76,93.79,3672.0,88.8806,88.9848,88.8427,88.8711,3672.0
2020-10-19 12:10:00,93.91,93.95,93.8,93.92,3459.0,88.9848,89.0227,88.8806,88.9943,3459.0
2020-10-19 12:20:00,93.96,94.13,93.94,94.06,2699.0,89.0322,89.1932,89.0132,89.1269,2699.0
2020-10-19 12:30:00,94.09,94.21,93.9,93.91,1971.0,89.1553,89.2691,88.9753,88.9848,1971.0
2020-10-19 12:40:00,93.93,94.19,93.89,94.16,4427.0,89.0037,89.2501,88.9658,89.2217,4427.0
2020-10-19 12:50:00,94.16,94.16,93.82,93.87,6594.0,89.2217,89.2217,88.8995,88.9469,6594.0
2020-10-19 13:00:00,93.78,93.81,93.46,93.46,6995.0,88.8616,88.89,88.5584,88.5584,6995.0
2020-10-19 13:10:00,93.51,93.81,93.5,93.81,4676.0,88.6058,88.89,88.5963,88.89,4676.0
2020-10-19 13:20:00,93.83,93.95,93.79,93.95,3490.0,88.909,89.0227,88.8711,89.0227,3490.0
2020-10-19 13:30:00,93.91,93.94,93.69,93.83,3751.0,88.9848,89.0132,88.7763,88.909,3751.0
2020-10-19 13:40:00,93.78,93.87,93.61,93.73,5531.0,88.8616,88.9469,88.7005,88.8142,5531.0
2020-10-19 13:50:00,93.72,93.75,93.62,93.71,2115.0,88.8048,88.8332,88.71,88.7953,2115.0
2020-10-19 14:00:00,93.62,93.68,93.5,93.65,1900.0,88.71,88.7668,88.5963,88.7384,1900.0
2020-10-19 14:10:00,93.58,93.68,93.55,93.57,5502.0,88.6721,88.7668,88.6437,88.6626,5502.0
2020-10-19 14:20:00,93.58,93.84,93.57,93.76,7599.0,88.6721,88.9185,88.6626,88.8427,7599.0
2020-10-19 14:30:00,93.68,93.73,93.07,93.08,12156.0,88.7668,88.8142,88.1888,88.1983,12156.0
2020-10-19 14:40:00,93.12,93.16,92.8,92.81,17651.0,88.2362,88.2741,87.933,87.9425,17651.0
2020-10-19 14:50:00,92.69,92.8,92.57,92.57,4467.0,87.8288,87.933,87.7151,87.7151,4467.0
2020-10-19 15:00:00,92.63,92.72,92.39,92.57,12530.0,87.7719,87.8572,87.5445,87.7151,12530.0
2020-10-19 15:10:00,92.72,92.9,92.61,92.69,7282.0,87.8572,88.0278,87.753,87.8288,7282.0
2020-10-19 15:20:00,92.67,92.73,92.43,92.68,9926.0,87.8098,87.8667,87.5824,87.8193,9926.0
2020-10-19 15:30:00,92.64,93.07,92.64,93.05,12029.0,87.7814,88.1888,87.7814,88.1699,12029.0
2020-10-19 15:40:00,93.04,93.04,92.76,92.91,19895.0,88.1604,88.1604,87.8951,88.0372,19895.0
2020-10-19 15:50:00,92.86,92.93,92.22,92.61,62130.0,87.9899,88.0562,87.3834,87.753,62130.0
2020-10-20 09:30:00,93.49,93.7,92.79,93.54,21625.0,88.5868,88.7858,87.9235,88.6342,21625.0
2020-10-20 09:40:00,93.6,93.84,93.27,93.35,13204.0,88.691,88.9185,88.3784,88.4542,13204.0
2020-10-20 09:50:00,93.48,93.87,93.36,93.73,18390.0,88.5773,88.9469,88.4636,88.8142,18390.0
2020-10-20 10:00:00,93.72,93.72,93.35,93.53,17088.0,88.8048,88.8048,88.4542,88.6247,17088.0
2020-10-20 10:10:00,93.55,94.03,93.39,94.03,21964.0,88.6437,89.0985,88.4921,89.0985,21964.0
2020-10-20 10:20:00,94.05,94.32,93.62,94.32,18718.0,89.1174,89.3733,88.71,89.3733,18718.0
2020-10-20 10:30:00,94.32,94.79,94.19,94.75,16673.0,89.3733,89.8186,89.2501,89.7807,16673.0
2020-10-20 10:40:00,94.78,95.22,94.77,94.98,28220.0,89.8092,90.2261,89.7997,89.9987,28220.0
2020-10-20 10:50:00,95.06,95.17,94.6,94.66,12734.0,90.0745,90.1787,89.6386,89.6955,12734.0
2020-10-20 11:00:00,94.69,94.69,94.05,94.51,8650.0,89.7239,89.7239,89.1174,89.5533,8650.0
2020-10-20 11:10:00,94.66,94.66,94.26,94.48,16464.0,89.6955,89.6955,89.3164,89.5249,16464.0
2020-10-20 11:20:00,94.44,94.59,94.32,94.49,4119.0,89.487,89.6291,89.3733,89.5344,4119.0
2020-10-20 11:30:00,94.47,94.72,94.44,94.6,6240.0,89.5154,89.7523,89.487,89.6386,6240.0
2020-10-20 11:40:00,94.6,94.66,94.34,94.47,3561.0,89.6386,89.6955,89.3922,89.5154,3561.0
2020-10-20 11:50:00,94.36,94.49,94.11,94.48,3633.0,89.4112,89.5344,89.1743,89.5249,3633.0
2020-10-20 12:00:00,94.45,94.6,94.44,94.52,3966.0,89.4965,89.6386,89.487,89.5628,3966.0
2020-10-20 12:10:00,94.52,94.64,94.37,94.37,4278.0,89.5628,89.6765,89.4207,89.4207,4278.0
2020-10-20 12:20:00,94.42,94.46,94.34,94.41,4712.0,89.468,89.5059,89.3922,89.4586,4712.0
2020-10-20 12:30:00,94.32,94.84,94.11,94.62,22273.0,89.3733,89.866,89.1743,89.6576,22273.0
2020-10-20 12:40:00,94.65,94.76,94.55,94.55,3150.0,89.686,89.7902,89.5912,89.5912,3150.0
2020-10-20 12:50:00,94.52,94.73,94.51,94.73,7002.0,89.5628,89.7618,89.5533,89.7618,7002.0
2020-10-20 13:00:00,94.84,94.96,94.73,94.76,12238.0,89.866,89.9797,89.7618,89.7902,12238.0
2020-10-20 13:10:00,94.74,94.99,94.66,94.87,3961.0,89.7713,90.0081,89.6955,89.8944,3961.0
2020-10-20 13:20:00,94.82,95.09,94.7,94.77,13404.0,89.8471,90.1029,89.7334,89.7997,13404.0
2020-10-20 13:30:00,94.8,94.85,94.6,94.69,13079.0,89.8281,89.8755,89.6386,89.7239,13079.0
2020-10-20 13:40:00,94.71,94.76,94.59,94.59,5798.0,89.7428,89.7902,89.6291,89.6291,5798.0
2020-10-20 13:50:00,94.58,94.65,94.37,94.5,10655.0,89.6196,89.686,89.4207,89.5438,10655.0
2020-10-20 14:00:00,94.55,94.55,94.4,94.54,5863.0,89.5912,89.5912,89.4491,89.5817,5863.0
2020-10-20 14:10:00,94.5,94.62,94.44,94.45,3158.0,89.5438,89.6576,89.487,89.4965,3158.0
2020-10-20 14:20:00,94.47,94.59,94.4,94.47,7583.0,89.5154,89.6291,89.4491,89.5154,7583.0
2020-10-20 14:30:00,94.51,94.61,94.47,94.51,10004.0,89.5533,89.6481,89.5154,89.5533,10004.0
2020-10-20 14:40:00,94.49,94.55,94.29,94.3,4664.0,89.5344,89.5912,89.3449,89.3543,4664.0
2020-10-20 14:50:00,94.23,94.3,94.19,94.23,16723.0,89.288,89.3543,89.2501,89.288,16723.0
2020-10-20 15:00:00,94.2,94.25,93.72,93.72,6778.0,89.2596,89.307,88.8048,88.8048,6778.0
2020-10-20 15:10:00,93.63,93.82,93.35,93.75,14771.0,88.7195,88.8995,88.4542,88.8332,14771.0
2020-10-20 15:20:00,93.77,94.08,93.58,94.08,5290.0,88.8521,89.1459,88.6721,89.1459,5290.0
2020-10-20 15:30:00,94.01,94.05,93.65,93.78,8336.0,89.0795,89.1174,88.7384,88.8616,8336.0
2020-10-20 15:40:00,93.86,94.21,93.65,93.79,24069.0,88.9374,89.2691,88.7384,88.8711,24069.0
2020-10-20 15:50:00,93.75,94.0,93.55,93.56,31756.0,88.8332,89.0701,88.6437,88.6531,31756.0
2020-10-21 09:30:00,95.27,97.12,94.6,97.0,75927.0,90.2735,92.0264,89.6386,91.9127,75927.0
2020-10-21 09:40:00,96.8,97.06,96.27,96.66,18286.0,91.7232,91.9696,91.221,91.5906,18286.0
2020-10-21 09:50:00,96.34,96.46,95.72,96.17,17381.0,91.2873,91.401,90.6999,91.1263,17381.0
2020-10-21 10:00:00,96.18,96.47,95.8,96.37,5955.0,91.1357,91.4105,90.7757,91.3158,5955.0
2020-10-21 10:10:00,96.28,97.09,96.19,97.09,32504.0,91.2305,91.998,91.1452,91.998,32504.0
2020-10-21 10:20:00,97.0,97.01,96.55,96.79,13066.0,91.9127,91.9222,91.4863,91.7137,13066.0
2020-10-21 10:30:00,96.69,97.2,96.52,97.19,11230.0,91.619,92.1022,91.4579,92.0928,11230.0
2020-10-21 10:40:00,97.16,97.29,96.76,96.78,3610.0,92.0643,92.1875,91.6853,91.7043,3610.0
2020-10-21 10:50:00,96.73,96.83,96.29,96.57,8567.0,91.6569,91.7516,91.24,91.5053,8567.0
2020-10-21 11:00:00,96.55,96.65,96.38,96.64,12695.0,91.4863,91.5811,91.3252,91.5716,12695.0
2020-10-21 11:10:00,96.62,96.69,96.09,96.31,15681.0,91.5527,91.619,91.0505,91.2589,15681.0
2020-10-21 11:20:00,96.36,96.51,96.26,96.47,9353.0,91.3063,91.4484,91.2115,91.4105,9353.0
2020-10-21 11:30:00,96.47,96.72,96.47,96.62,4944.0,91.4105,91.6474,91.4105,91.5527,4944.0
2020-10-21 11:40:00,96.62,96.67,96.42,96.46,7679.0,91.5527,91.6,91.3631,91.401,7679.0
2020-10-21 11:50:00,96.37,96.53,96.18,96.2,7395.0,91.3158,91.4674,91.1357,91.1547,7395.0
2020-10-21 12:00:00,96.23,96.43,95.81,96.39,14225.0,91.1831,91.3726,90.7851,91.3347,14225.0
2020-10-21 12:10:00,96.41,96.41,95.96,96.13,7211.0,91.3537,91.3537,90.9273,91.0884,7211.0
2020-10-21 12:20:00,96.06,96.64,96.05,96.44,18769.0,91.022,91.5716,91.0126,91.3821,18769.0
2020-10-21 12:30:00,96.26,96.27,95.91,96.03,4345.0,91.2115,91.221,90.8799,90.9936,4345.0
2020-10-21 12:40:00,96.06,96.2,96.02,96.02,5804.0,91.022,91.1547,90.9841,90.9841,5804.0
2020-10-21 12:50:00,96.0,96.05,95.84,95.97,6416.0,90.9652,91.0126,90.8136,90.9367,6416.0
2020-10-21 13:00:00,95.88,96.13,95.88,96.01,7834.0,90.8515,91.0884,90.8515,90.9747,7834.0
2020-10-21 13:10:00,95.99,96.03,95.91,95.93,7467.0,90.9557,90.9936,90.8799,90.8988,7467.0
2020-10-21 13:20:00,95.91,95.91,95.71,95.74,4186.0,90.8799,90.8799,90.6904,90.7188,4186.0
2020-10-21 13:30:00,95.73,95.8,95.47,95.6,4453.0,90.7093,90.7757,90.463,90.5862,4453.0
2020-10-21 13:40:00,95.62,95.62,95.4,95.5,4305.0,90.6051,90.6051,90.3966,90.4914,4305.0
2020-10-21 13:50:00,95.54,95.62,95.3,95.32,7343.0,90.5293,90.6051,90.3019,90.3208,7343.0
2020-10-21 14:00:00,95.42,95.68,95.33,95.68,7091.0,90.4156,90.662,90.3303,90.662,7091.0
2020-10-21 14:10:00,95.65,95.99,95.61,95.91,10387.0,90.6335,90.9557,90.5956,90.8799,10387.0
2020-10-21 14:20:00,95.87,96.34,95.83,96.24,13654.0,90.842,91.2873,90.8041,91.1926,13654.0
2020-10-21 14:30:00,96.21,96.68,96.21,96.57,11026.0,91.1642,91.6095,91.1642,91.5053,11026.0
2020-10-21 14:40:00,96.62,96.69,96.55,96.68,10730.0,91.5527,91.619,91.4863,91.6095,10730.0
2020-10-21 14:50:00,96.65,96.98,96.63,96.92,10984.0,91.5811,91.8938,91.5621,91.8369,10984.0
2020-10-21 15:00:00,96.96,96.96,96.46,96.55,12933.0,91.8748,91.8748,91.401,91.4863,12933.0
2020-10-21 15:10:00,96.45,96.46,96.21,96.36,6572.0,91.3916,91.401,91.1642,91.3063,6572.0
2020-10-21 15:20:00,96.34,96.55,96.25,96.54,8844.0,91.2873,91.4863,91.2021,91.4769,8844.0
2020-10-21 15:30:00,96.51,96.55,96.1,96.11,10903.0,91.4484,91.4863,91.0599,91.0694,10903.0
2020-10-21 15:40:00,96.1,96.11,95.72,95.72,20522.0,91.0599,91.0694,90.6999,90.6999,20522.0
2020-10-21 15:50:00,95.7,96.06,95.63,95.86,53232.0,90.6809,91.022,90.6146,90.8325,53232.0
2020-10-22 09:30:00,95.58,96.12,95.34,95.36,18715.0,90.5672,91.0789,90.3398,90.3587,18715.0
2020-10-22 09:40:00,95.34,95.9,95.16,95.16,10385.0,90.3398,90.8704,90.1692,90.1692,10385.0
2020-10-22 09:50:00,95.44,95.53,94.98,95.17,11792.0,90.4345,90.5198,89.9987,90.1787,11792.0
2020-10-22 10:00:00,95.19,95.57,94.91,95.5,18762.0,90.1977,90.5577,89.9323,90.4914,18762.0
2020-10-22 10:10:00,95.55,95.55,94.93,95.08,6738.0,90.5388,90.5388,89.9513,90.0934,6738.0
2020-10-22 10:20:00,94.91,95.05,94.36,94.37,14181.0,89.9323,90.065,89.4112,89.4207,14181.0
2020-10-22 10:30:00,94.44,94.54,94.08,94.47,13300.0,89.487,89.5817,89.1459,89.5154,13300.0
2020-10-22 10:40:00,94.39,94.39,93.75,93.76,11360.0,89.4396,89.4396,88.8332,88.8427,11360.0
2020-10-22 10:50:00,93.84,94.65,93.76,94.57,19784.0,88.9185,89.686,88.8427,89.6102,19784.0
2020-10-22 11:00:00,94.59,95.03,94.57,94.67,8241.0,89.6291,90.046,89.6102,89.7049,8241.0
2020-10-22 11:10:00,94.69,94.96,94.61,94.73,10018.0,89.7239,89.9797,89.6481,89.7618,10018.0
2020-10-22 11:20:00,94.78,94.94,94.46,94.55,6901.0,89.8092,89.9608,89.5059,89.5912,6901.0
2020-10-22 11:30:00,94.5,94.53,94.17,94.25,4111.0,89.5438,89.5723,89.2312,89.307,4111.0
2020-10-22 11:40:00,94.24,94.44,94.15,94.25,3485.0,89.2975,89.487,89.2122,89.307,3485.0
2020-10-22 11:50:00,94.23,94.27,93.92,94.06,10029.0,89.288,89.3259,88.9943,89.1269,10029.0
2020-10-22 12:00:00,94.07,94.29,93.75,93.9,14167.0,89.1364,89.3449,88.8332,88.9753,14167.0
2020-10-22 12:10:00,93.87,94.0,93.76,93.84,4839.0,88.9469,89.0701,88.8427,88.9185,4839.0
2020-10-22 12:20:00,93.83,94.11,93.83,94.07,7310.0,88.909,89.1743,88.909,89.1364,7310.0
2020-10-22 12:30:00,94.05,94.2,93.92,94.2,4935.0,89.1174,89.2596,88.9943,89.2596,4935.0
2020-10-22 12:40:00,94.15,94.49,94.13,94.49,4305.0,89.2122,89.5344,89.1932,89.5344,4305.0
2020-10-22 12:50:00,94.42,94.49,94.24,94.49,4050.0,89.468,89.5344,89.2975,89.5344,4050.0
2020-10-22 13:00:00,94.59,95.29,94.57,95.29,18382.0,89.6291,90.2924,89.6102,90.2924,18382.0
2020-10-22 13:10:00,95.3,95.32,95.15,95.24,12064.0,90.3019,90.3208,90.1598,90.245,12064.0
2020-10-22 13:20:00,95.2,95.2,94.75,94.77,5208.0,90.2071,90.2071,89.7807,89.7997,5208.0
2020-10-22 13:30:00,94.81,95.11,94.81,95.11,6151.0,89.8376,90.1219,89.8376,90.1219,6151.0
2020-10-22 13:40:00,95.01,95.01,94.88,95.01,3209.0,90.0271,90.0271,89.9039,90.0271,3209.0
2020-10-22 13:50:00,95.0,95.24,95.0,95.17,4739.0,90.0176,90.245,90.0176,90.1787,4739.0
2020-10-22 14:00:00,95.18,95.3,95.02,95.03,5346.0,90.1882,90.3019,90.0366,90.046,5346.0
2020-10-22 14:10:00,95.13,95.29,94.96,95.22,5815.0,90.1408,90.2924,89.9797,90.2261,5815.0
2020-10-22 14:20:00,95.22,95.44,95.22,95.23,4948.0,90.2261,90.4345,90.2261,90.2356,4948.0
2020-10-22 14:30:00,95.25,95.43,95.23,95.34,6317.0,90.2545,90.4251,90.2356,90.3398,6317.0
2020-10-22 14:40:00,95.35,95.37,95.07,95.1,2916.0,90.3493,90.3682,90.0839,90.1124,2916.0
2020-10-22 14:50:00,95.14,95.2,94.75,94.86,10151.0,90.1503,90.2071,89.7807,89.885,10151.0
2020-10-22 15:00:00,94.9,95.05,94.55,94.55,10484.0,89.9229,90.065,89.5912,89.5912,10484.0
2020-10-22 15:10:00,94.62,94.88,94.6,94.88,5615.0,89.6576,89.9039,89.6386,89.9039,5615.0
2020-10-22 15:20:00,94.86,95.04,94.76,95.03,8460.0,89.885,90.0555,89.7902,90.046,8460.0
2020-10-22 15:30:00,95.01,95.13,94.96,95.04,18294.0,90.0271,90.1408,89.9797,90.0555,18294.0
2020-10-22 15:40:00,95.07,95.15,94.93,94.93,20918.0,90.0839,90.1598,89.9513,89.9513,20918.0
2020-10-22 15:50:00,94.91,95.19,94.88,94.97,63611.0,89.9323,90.1977,89.9039,89.9892,63611.0
2020-10-23 09:30:00,95.87,96.56,95.76,95.76,17498.0,90.842,91.4958,90.7378,90.7378,17498.0
2020-10-23 09:40:00,95.98,96.02,95.39,95.42,5586.0,90.9462,90.9841,90.3872,90.4156,5586.0
2020-10-23 09:50:00,95.37,95.72,95.35,95.72,4612.0,90.3682,90.6999,90.3493,90.6999,4612.0
2020-10-23 10:00:00,95.7,95.93,95.59,95.93,10185.0,90.6809,90.8988,90.5767,90.8988,10185.0
2020-10-23 10:10:00,96.01,96.07,95.76,96.0,5025.0,90.9747,91.0315,90.7378,90.9652,5025.0
2020-10-23 10:20:00,95.94,96.24,95.87,96.23,7634.0,90.9083,91.1926,90.842,91.1831,7634.0
2020-10-23 10:30:00,96.19,96.55,96.14,96.55,8688.0,91.1452,91.4863,91.0978,91.4863,8688.0
2020-10-23 10:40:00,96.62,96.84,96.54,96.64,6710.0,91.5527,91.7611,91.4769,91.5716,6710.0
2020-10-23 10:50:00,96.64,96.64,96.34,96.34,7925.0,91.5716,91.5716,91.2873,91.2873,7925.0
2020-10-23 11:00:00,96.34,96.37,96.01,96.2,16054.0,91.2873,91.3158,90.9747,91.1547,16054.0
2020-10-23 11:10:00,96.25,96.51,96.17,96.51,4056.0,91.2021,91.4484,91.1263,91.4484,4056.0
2020-10-23 11:20:00,96.43,96.44,96.07,96.26,7866.0,91.3726,91.3821,91.0315,91.2115,7866.0
2020-10-23 11:30:00,96.26,96.55,96.21,96.48,10466.0,91.2115,91.4863,91.1642,91.42,10466.0
2020-10-23 11:40:00,96.42,96.51,96.09,96.09,5135.0,91.3631,91.4484,91.0505,91.0505,5135.0
2020-10-23 11:50:00,96.08,96.48,96.08,96.44,14870.0,91.041,91.42,91.041,91.3821,14870.0
2020-10-23 12:00:00,96.37,96.48,96.25,96.26,5920.0,91.3158,91.42,91.2021,91.2115,5920.0
2020-10-23 12:10:00,96.15,96.2,95.94,95.98,6726.0,91.1073,91.1547,90.9083,90.9462,6726.0
2020-10-23 12:20:00,95.9,96.12,95.79,96.11,4984.0,90.8704,91.0789,90.7662,91.0694,4984.0
2020-10-23 12:30:00,96.08,96.15,96.01,96.14,3988.0,91.041,91.1073,90.9747,91.0978,3988.0
2020-10-23 12:40:00,96.16,96.29,96.16,96.21,2726.0,91.1168,91.24,91.1168,91.1642,2726.0
2020-10-23 12:50:00,96.21,96.24,96.03,96.04,3513.0,91.1642,91.1926,90.9936,91.0031,3513.0
2020-10-23 13:00:00,95.95,96.45,95.95,96.42,4915.0,90.9178,91.3916,90.9178,91.3631,4915.0
2020-10-23 13:10:00,96.39,96.42,96.25,96.34,7106.0,91.3347,91.3631,91.2021,91.2873,7106.0
2020-10-23 13:20:00,96.38,96.62,96.38,96.55,5316.0,91.3252,91.5527,91.3252,91.4863,5316.0
2020-10-23 13:30:00,96.52,96.59,96.38,96.42,6977.0,91.4579,91.5242,91.3252,91.3631,6977.0
2020-10-23 13:40:00,96.42,96.52,96.37,96.52,5103.0,91.3631,91.4579,91.3158,91.4579,5103.0
2020-10-23 13:50:00,96.54,96.95,96.53,96.95,9275.0,91.4769,91.8654,91.4674,91.8654,9275.0
2020-10-23 14:00:00,96.91,97.1,96.83,97.1,9429.0,91.8274,92.0075,91.7516,92.0075,9429.0
2020-10-23 14:10:00,97.07,97.09,96.87,97.09,5077.0,91.9791,91.998,91.7895,91.998,5077.0
2020-10-23 14:20:00,97.09,97.3,97.07,97.3,4351.0,91.998,92.197,91.9791,92.197,4351.0
2020-10-23 14:30:00,97.3,97.32,96.99,97.0,4507.0,92.197,92.2159,91.9033,91.9127,4507.0
2020-10-23 14:40:00,97.06,97.06,96.79,96.96,7471.0,91.9696,91.9696,91.7137,91.8748,7471.0
2020-10-23 14:50:00,96.93,96.96,96.82,96.87,4900.0,91.8464,91.8748,91.7422,91.7895,4900.0
2020-10-23 15:00:00,96.94,97.12,96.94,97.12,5491.0,91.8559,92.0264,91.8559,92.0264,5491.0
2020-10-23 15:10:00,97.13,97.27,97.11,97.16,10820.0,92.0359,92.1686,92.017,92.0643,10820.0
2020-10-23 15:20:00,97.16,97.45,97.12,97.24,31104.0,92.0643,92.3391,92.0264,92.1401,31104.0
2020-10-23 15:30:00,97.21,97.21,97.04,97.1,12541.0,92.1117,92.1117,91.9506,92.0075,12541.0
2020-10-23 15:40:00,97.09,97.09,96.88,96.9,12325.0,91.998,91.998,91.799,91.818,12325.0
2020-10-23 15:50:00,96.88,96.88,96.31,96.48,64160.0,91.799,91.799,91.2589,91.42,64160.0
2020-10-26 09:30:00,94.78,94.78,93.64,93.64,24314.0,89.8092,89.8092,88.7289,88.7289,24314.0
2020-10-26 09:40:00,93.64,94.1,93.29,93.93,14779.0,88.7289,89.1648,88.3973,89.0037,14779.0
2020-10-26 09:50:00,93.93,94.6,93.81,94.56,9494.0,89.0037,89.6386,88.89,89.6007,9494.0
2020-10-26 10:00:00,94.41,94.52,94.08,94.29,15180.0,89.4586,89.5628,89.1459,89.3449,15180.0
2020-10-26 10:10:00,94.26,94.28,93.8,93.96,25080.0,89.3164,89.3354,88.8806,89.0322,25080.0
2020-10-26 10:20:00,94.01,94.11,93.57,93.69,50020.0,89.0795,89.1743,88.6626,88.7763,50020.0
2020-10-26 10:30:00,93.65,94.38,93.47,94.38,14139.0,88.7384,89.4301,88.5679,89.4301,14139.0
2020-10-26 10:40:00,94.37,94.4,94.08,94.33,10473.0,89.4207,89.4491,89.1459,89.3828,10473.0
2020-10-26 10:50:00,94.26,94.26,93.7,93.75,59528.0,89.3164,89.3164,88.7858,88.8332,59528.0
2020-10-26 11:00:00,93.71,94.02,93.52,94.02,51122.0,88.7953,89.089,88.6152,89.089,51122.0
2020-10-26 11:10:00,93.99,94.3,93.15,93.28,10527.0,89.0606,89.3543,88.2646,88.3878,10527.0
2020-10-26 11:20:00,93.25,93.89,93.25,93.45,64049.0,88.3594,88.9658,88.3594,88.5489,64049.0
2020-10-26 11:30:00,93.53,93.53,93.05,93.45,18380.0,88.6247,88.6247,88.1699,88.5489,18380.0
2020-10-26 11:40:00,93.47,93.76,93.18,93.62,9572.0,88.5679,88.8427,88.2931,88.71,9572.0
2020-10-26 11:50:00,93.68,94.22,93.64,94.07,13801.0,88.7668,89.2785,88.7289,89.1364,13801.0
2020-10-26 12:00:00,94.17,94.37,94.1,94.3,10639.0,89.2312,89.4207,89.1648,89.3543,10639.0
2020-10-26 12:10:00,94.35,94.61,94.24,94.55,11042.0,89.4017,89.6481,89.2975,89.5912,11042.0
2020-10-26 12:20:00,94.6,94.78,94.5,94.78,10939.0,89.6386,89.8092,89.5438,89.8092,10939.0
2020-10-26 12:30:00,94.68,94.76,94.32,94.32,11706.0,89.7144,89.7902,89.3733,89.3733,11706.0
2020-10-26 12:40:00,94.22,94.27,93.86,94.09,8183.0,89.2785,89.3259,88.9374,89.1553,8183.0
2020-10-26 12:50:00,94.08,94.25,93.84,93.98,6348.0,89.1459,89.307,88.9185,89.0511,6348.0
2020-10-26 13:00:00,93.97,94.02,93.66,93.8,11014.0,89.0416,89.089,88.7479,88.8806,11014.0
2020-10-26 13:10:00,93.85,93.9,93.44,93.45,4781.0,88.9279,88.9753,88.5394,88.5489,4781.0
2020-10-26 13:20:00,93.5,93.53,93.19,93.19,14411.0,88.5963,88.6247,88.3025,88.3025,14411.0
2020-10-26 13:30:00,93.23,93.23,92.83,93.15,17105.0,88.3405,88.3405,87.9614,88.2646,17105.0
2020-10-26 13:40:00,93.18,93.42,92.97,93.39,9267.0,88.2931,88.5205,88.0941,88.4921,9267.0
2020-10-26 13:50:00,93.41,93.76,93.41,93.76,4516.0,88.511,88.8427,88.511,88.8427,4516.0
2020-10-26 14:00:00,93.81,94.42,93.72,94.17,7769.0,88.89,89.468,88.8048,89.2312,7769.0
2020-10-26 14:10:00,94.11,94.17,93.99,94.06,5145.0,89.1743,89.2312,89.0606,89.1269,5145.0
2020-10-26 14:20:00,93.98,94.45,93.91,94.45,16596.0,89.0511,89.4965,88.9848,89.4965,16596.0
2020-10-26 14:30:00,94.34,94.35,93.42,93.44,10148.0,89.3922,89.4017,88.5205,88.5394,10148.0
2020-10-26 14:40:00,93.38,93.65,93.27,93.35,10139.0,88.4826,88.7384,88.3784,88.4542,10139.0
2020-10-26 14:50:00,93.36,93.73,93.35,93.45,11826.0,88.4636,88.8142,88.4542,88.5489,11826.0
2020-10-26 15:00:00,93.45,93.57,93.29,93.31,7995.0,88.5489,88.6626,88.3973,88.4163,7995.0
2020-10-26 15:10:00,93.34,93.7,93.31,93.63,6076.0,88.4447,88.7858,88.4163,88.7195,6076.0
2020-10-26 15:20:00,93.65,93.98,93.65,93.87,4885.0,88.7384,89.0511,88.7384,88.9469,4885.0
2020-10-26 15:30:00,93.87,94.16,93.85,94.09,12414.0,88.9469,89.2217,88.9279,89.1553,12414.0
2020-10-26 15:40:00,94.12,94.22,93.84,93.84,14920.0,89.1838,89.2785,88.9185,88.9185,14920.0
2020-10-26 15:50:00,93.83,94.51,93.83,94.48,48974.0,88.909,89.5533,88.909,89.5249,48974.0
2020-10-27 09:30:00,95.34,96.72,95.02,95.81,51565.0,90.3398,91.6474,90.0366,90.7851,51565.0
2020-10-27 09:40:00,95.83,96.28,95.29,96.06,18524.0,90.8041,91.2305,90.2924,91.022,18524.0
2020-10-27 09:50:00,96.09,96.61,95.73,96.43,27895.0,91.0505,91.5432,90.7093,91.3726,27895.0
2020-10-27 10:00:00,96.38,96.87,96.04,96.55,28087.0,91.3252,91.7895,91.0031,91.4863,28087.0
2020-10-27 10:10:00,96.64,96.7,95.63,95.63,26231.0,91.5716,91.6285,90.6146,90.6146,26231.0
2020-10-27 10:20:00,95.76,95.9,95.48,95.85,10815.0,90.7378,90.8704,90.4724,90.823,10815.0
2020-10-27 10:30:00,95.92,96.25,95.71,96.03,6955.0,90.8894,91.2021,90.6904,90.9936,6955.0
2020-10-27 10:40:00,96.01,96.12,95.68,95.97,12783.0,90.9747,91.0789,90.662,90.9367,12783.0
2020-10-27 10:50:00,95.85,96.07,95.58,95.84,9173.0,90.823,91.0315,90.5672,90.8136,9173.0
2020-10-27 11:00:00,95.75,96.33,95.74,96.26,10820.0,90.7283,91.2779,90.7188,91.2115,10820.0
2020-10-27 11:10:00,96.21,96.29,95.88,95.95,10230.0,91.1642,91.24,90.8515,90.9178,10230.0
2020-10-27 11:20:00,96.01,96.12,95.75,95.81,7851.0,90.9747,91.0789,90.7283,90.7851,7851.0
2020-10-27 11:30:00,95.81,95.82,95.4,95.8,8000.0,90.7851,90.7946,90.3966,90.7757,8000.0
2020-10-27 11:40:00,95.73,95.87,95.51,95.83,6236.0,90.7093,90.842,90.5009,90.8041,6236.0
2020-10-27 11:50:00,95.88,96.45,95.78,96.36,14503.0,90.8515,91.3916,90.7567,91.3063,14503.0
2020-10-27 12:00:00,96.37,96.37,96.02,96.13,5804.0,91.3158,91.3158,90.9841,91.0884,5804.0
2020-10-27 12:10:00,96.08,96.53,95.97,96.44,8526.0,91.041,91.4674,90.9367,91.3821,8526.0
2020-10-27 12:20:00,96.45,96.58,96.38,96.51,22069.0,91.3916,91.5148,91.3252,91.4484,22069.0
2020-10-27 12:30:00,96.54,96.55,95.79,95.79,11137.0,91.4769,91.4863,90.7662,90.7662,11137.0
2020-10-27 12:40:00,95.84,95.87,95.16,95.27,30593.0,90.8136,90.842,90.1692,90.2735,30593.0
2020-10-27 12:50:00,95.18,95.36,95.02,95.12,9772.0,90.1882,90.3587,90.0366,90.1313,9772.0
2020-10-27 13:00:00,95.02,95.05,94.78,94.8,20761.0,90.0366,90.065,89.8092,89.8281,20761.0
2020-10-27 13:10:00,94.84,95.39,94.75,95.39,16282.0,89.866,90.3872,89.7807,90.3872,16282.0
2020-10-27 13:20:00,95.41,95.84,95.37,95.82,11978.0,90.4061,90.8136,90.3682,90.7946,11978.0
2020-10-27 13:30:00,95.84,96.18,95.76,96.13,45748.0,90.8136,91.1357,90.7378,91.0884,45748.0
2020-10-27 13:40:00,96.14,96.3,95.99,96.3,10645.0,91.0978,91.2494,90.9557,91.2494,10645.0
2020-10-27 13:50:00,96.23,96.3,95.86,96.05,4022.0,91.1831,91.2494,90.8325,91.0126,4022.0
2020-10-27 14:00:00,96.05,96.1,95.82,95.91,9189.0,91.0126,91.0599,90.7946,90.8799,9189.0
2020-10-27 14:10:00,96.02,96.02,95.37,95.4,7702.0,90.9841,90.9841,90.3682,90.3966,7702.0
2020-10-27 14:20:00,95.37,95.46,95.11,95.11,7387.0,90.3682,90.4535,90.1219,90.1219,7387.0
2020-10-27 14:30:00,95.16,95.57,94.99,95.36,87807.0,90.1692,90.5577,90.0081,90.3587,87807.0
2020-10-27 14:40:00,95.37,95.58,95.18,95.4,6628.0,90.3682,90.5672,90.1882,90.3966,6628.0
2020-10-27 14:50:00,95.37,95.62,95.36,95.62,7023.0,90.3682,90.6051,90.3587,90.6051,7023.0
2020-10-27 15:00:00,95.64,95.65,95.35,95.38,14366.0,90.6241,90.6335,90.3493,90.3777,14366.0
2020-10-27 15:10:00,95.4,95.69,95.39,95.69,9576.0,90.3966,90.6714,90.3872,90.6714,9576.0
2020-10-27 15:20:00,95.7,95.85,95.62,95.76,12059.0,90.6809,90.823,90.6051,90.7378,12059.0
2020-10-27 15:30:00,95.75,95.78,95.5,95.52,12651.0,90.7283,90.7567,90.4914,90.5103,12651.0
2020-10-27 15:40:00,95.56,95.59,95.3,95.3,22938.0,90.5483,90.5767,90.3019,90.3019,22938.0
2020-10-27 15:50:00,95.23,95.38,95.05,95.21,48598.0,90.2356,90.3777,90.065,90.2166,48598.0
2020-10-28 09:30:00,92.31,93.84,92.19,93.29,38837.0,87.4687,88.9185,87.355,88.3973,38837.0
2020-10-28 09:40:00,93.37,93.43,92.61,92.79,18814.0,88.4731,88.53,87.753,87.9235,18814.0
2020-10-28 09:50:00,92.67,93.04,91.55,91.91,28687.0,87.8098,88.1604,86.7486,87.0897,28687.0
2020-10-28 10:00:00,91.92,92.06,91.26,91.98,22346.0,87.0992,87.2318,86.4738,87.156,22346.0
2020-10-28 10:10:00,91.92,92.26,91.39,91.49,13923.0,87.0992,87.4213,86.597,86.6917,13923.0
2020-10-28 10:20:00,91.37,91.67,90.75,91.0,22763.0,86.578,86.8623,85.9905,86.2274,22763.0
2020-10-28 10:30:00,90.86,91.29,90.71,90.89,26241.0,86.0947,86.5022,85.9526,86.1232,26241.0
2020-10-28 10:40:00,90.88,91.23,90.61,90.61,9236.0,86.1137,86.4453,85.8579,85.8579,9236.0
2020-10-28 10:50:00,90.69,90.9,90.07,90.84,20735.0,85.9337,86.1326,85.3462,86.0758,20735.0
2020-10-28 11:00:00,90.79,91.22,90.64,91.01,7890.0,86.0284,86.4359,85.8863,86.2369,7890.0
2020-10-28 11:10:00,90.96,91.11,90.58,90.6,10954.0,86.1895,86.3316,85.8294,85.8484,10954.0
2020-10-28 11:20:00,90.75,91.3,90.39,91.3,8030.0,85.9905,86.5117,85.6494,86.5117,8030.0
2020-10-28 11:30:00,91.27,91.28,90.8,91.07,5506.0,86.4832,86.4927,86.0379,86.2937,5506.0
2020-10-28 11:40:00,91.0,91.33,90.96,91.26,7752.0,86.2274,86.5401,86.1895,86.4738,7752.0
2020-10-28 11:50:00,91.07,91.52,91.07,91.25,11515.0,86.2937,86.7201,86.2937,86.4643,11515.0
2020-10-28 12:00:00,91.3,91.43,91.14,91.19,13516.0,86.5117,86.6349,86.3601,86.4074,13516.0
2020-10-28 12:10:00,91.14,91.37,91.1,91.28,7630.0,86.3601,86.578,86.3222,86.4927,7630.0
2020-10-28 12:20:00,91.37,91.53,90.92,90.95,9447.0,86.578,86.7296,86.1516,86.18,9447.0
2020-10-28 12:30:00,90.93,91.27,90.93,91.03,9206.0,86.1611,86.4832,86.1611,86.2558,9206.0
2020-10-28 12:40:00,90.94,90.98,90.76,90.8,5416.0,86.1706,86.2085,86.0,86.0379,5416.0
2020-10-28 12:50:00,90.8,91.28,90.68,90.99,20240.0,86.0379,86.4927,85.9242,86.2179,20240.0
2020-10-28 13:00:00,90.97,91.04,90.68,90.92,10485.0,86.199,86.2653,85.9242,86.1516,10485.0
2020-10-28 13:10:00,90.84,90.89,90.29,90.63,14152.0,86.0758,86.1232,85.5546,85.8768,14152.0
2020-10-28 13:20:00,90.5,90.89,90.4,90.88,7192.0,85.7536,86.1232,85.6589,86.1137,7192.0
2020-10-28 13:30:00,90.88,91.31,90.8,91.17,7334.0,86.1137,86.5211,86.0379,86.3885,7334.0
2020-10-28 13:40:00,91.17,91.42,91.02,91.36,6150.0,86.3885,86.6254,86.2464,86.5685,6150.0
2020-10-28 13:50:00,91.32,91.71,91.26,91.54,10573.0,86.5306,86.9002,86.4738,86.7391,10573.0
2020-10-28 14:00:00,91.51,91.55,91.15,91.43,8316.0,86.7107,86.7486,86.3695,86.6349,8316.0
2020-10-28 14:10:00,91.42,91.54,91.32,91.53,6290.0,86.6254,86.7391,86.5306,86.7296,6290.0
2020-10-28 14:20:00,91.49,91.78,91.43,91.53,12105.0,86.6917,86.9665,86.6349,86.7296,12105.0
2020-10-28 14:30:00,91.65,91.71,91.27,91.34,10632.0,86.8433,86.9002,86.4832,86.5496,10632.0
2020-10-28 14:40:00,91.4,91.61,91.33,91.55,4447.0,86.6064,86.8054,86.5401,86.7486,4447.0
2020-10-28 14:50:00,91.61,91.75,91.13,91.65,13581.0,86.8054,86.9381,86.3506,86.8433,13581.0
2020-10-28 15:00:00,91.61,91.68,91.39,91.49,10184.0,86.8054,86.8717,86.597,86.6917,10184.0
2020-10-28 15:10:00,91.43,91.64,91.36,91.47,11672.0,86.6349,86.8338,86.5685,86.6728,11672.0
2020-10-28 15:20:00,91.44,91.91,91.4,91.69,11799.0,86.6443,87.0897,86.6064,86.8812,11799.0
2020-10-28 15:30:00,91.68,91.87,91.4,91.45,21727.0,86.8717,87.0518,86.6064,86.6538,21727.0
2020-10-28 15:40:00,91.46,91.78,91.25,91.44,32554.0,86.6633,86.9665,86.4643,86.6443,32554.0
2020-10-28 15:50:00,91.43,91.43,90.63,90.79,100009.0,86.6349,86.6349,85.8768,86.0284,100009.0
2020-10-29 09:30:00,90.5,91.3,90.23,91.04,29904.0,85.7536,86.5117,85.4978,86.2653,29904.0
2020-10-29 09:40:00,90.76,91.89,90.58,91.54,15043.0,86.0,87.0707,85.8294,86.7391,15043.0
2020-10-29 09:50:00,91.54,91.98,91.33,91.51,9763.0,86.7391,87.156,86.5401,86.7107,9763.0
2020-10-29 10:00:00,91.39,91.88,91.15,91.88,14402.0,86.597,87.0613,86.3695,87.0613,14402.0
2020-10-29 10:10:00,91.85,92.55,91.65,92.32,21941.0,87.0328,87.6961,86.8433,87.4782,21941.0
2020-10-29 10:20:00,92.51,92.91,92.36,92.84,8461.0,87.6582,88.0372,87.5161,87.9709,8461.0
2020-10-29 10:30:00,93.0,93.18,92.66,93.03,10003.0,88.1225,88.2931,87.8003,88.1509,10003.0
2020-10-29 10:40:00,93.03,93.19,92.73,92.84,6880.0,88.1509,88.3025,87.8667,87.9709,6880.0
2020-10-29 10:50:00,92.85,93.14,92.75,93.14,8161.0,87.9804,88.2552,87.8856,88.2552,8161.0
2020-10-29 11:00:00,93.04,93.28,92.68,93.15,9086.0,88.1604,88.3878,87.8193,88.2646,9086.0
2020-10-29 11:10:00,93.09,93.72,93.02,93.63,13987.0,88.2078,88.8048,88.1415,88.7195,13987.0
2020-10-29 11:20:00,93.6,93.85,93.51,93.53,20689.0,88.691,88.9279,88.6058,88.6247,20689.0
2020-10-29 11:30:00,93.4,93.49,93.0,93.28,19555.0,88.5015,88.5868,88.1225,88.3878,19555.0
2020-10-29 11:40:00,93.22,93.28,92.9,93.16,5051.0,88.331,88.3878,88.0278,88.2741,5051.0
2020-10-29 11:50:00,93.12,93.72,93.08,93.4,10786.0,88.2362,88.8048,88.1983,88.5015,10786.0
2020-10-29 12:00:00,93.49,93.53,93.2,93.52,4384.0,88.5868,88.6247,88.312,88.6152,4384.0
2020-10-29 12:10:00,93.36,93.63,93.25,93.59,5449.0,88.4636,88.7195,88.3594,88.6816,5449.0
2020-10-29 12:20:00,93.62,93.63,93.46,93.5,5546.0,88.71,88.7195,88.5584,88.5963,5546.0
2020-10-29 12:30:00,93.56,93.72,93.46,93.65,5212.0,88.6531,88.8048,88.5584,88.7384,5212.0
2020-10-29 12:40:00,93.6,93.71,93.46,93.55,4857.0,88.691,88.7953,88.5584,88.6437,4857.0
2020-10-29 12:50:00,93.39,93.52,93.16,93.29,5000.0,88.4921,88.6152,88.2741,88.3973,5000.0
2020-10-29 13:00:00,93.25,93.3,92.95,93.0,6170.0,88.3594,88.4068,88.0751,88.1225,6170.0
2020-10-29 13:10:00,92.93,93.23,92.9,93.06,6061.0,88.0562,88.3405,88.0278,88.1794,6061.0
2020-10-29 13:20:00,93.08,93.45,92.96,93.4,7305.0,88.1983,88.5489,88.0846,88.5015,7305.0
2020-10-29 13:30:00,93.43,93.6,93.3,93.6,7851.0,88.53,88.691,88.4068,88.691,7851.0
2020-10-29 13:40:00,93.64,93.79,93.55,93.66,6595.0,88.7289,88.8711,88.6437,88.7479,6595.0
2020-10-29 13:50:00,93.71,93.92,93.71,93.87,11476.0,88.7953,88.9943,88.7953,88.9469,11476.0
2020-10-29 14:00:00,93.87,94.15,93.87,94.09,31381.0,88.9469,89.2122,88.9469,89.1553,31381.0
2020-10-29 14:10:00,94.08,94.19,93.78,94.19,38409.0,89.1459,89.2501,88.8616,89.2501,38409.0
2020-10-29 14:20:00,94.21,94.47,94.21,94.41,6607.0,89.2691,89.5154,89.2691,89.4586,6607.0
2020-10-29 14:30:00,94.36,94.57,93.95,93.95,15380.0,89.4112,89.6102,89.0227,89.0227,15380.0
2020-10-29 14:40:00,94.05,94.12,93.74,93.89,9596.0,89.1174,89.1838,88.8237,88.9658,9596.0
2020-10-29 14:50:00,93.89,94.21,93.88,94.17,10242.0,88.9658,89.2691,88.9564,89.2312,10242.0
2020-10-29 15:00:00,94.07,94.45,94.06,94.31,14500.0,89.1364,89.4965,89.1269,89.3638,14500.0
2020-10-29 15:10:00,94.3,94.31,93.86,94.12,16290.0,89.3543,89.3638,88.9374,89.1838,16290.0
2020-10-29 15:20:00,94.09,94.33,94.04,94.22,13079.0,89.1553,89.3828,89.108,89.2785,13079.0
2020-10-29 15:30:00,94.25,94.33,94.02,94.24,21966.0,89.307,89.3828,89.089,89.2975,21966.0
2020-10-29 15:40:00,94.27,94.44,94.04,94.28,22844.0,89.3259,89.487,89.108,89.3354,22844.0
2020-10-29 15:50:00,94.3,94.57,93.77,93.77,61841.0,89.3543,89.6102,88.8521,88.8521,61841.0
2020-10-30 09:30:00,92.94,93.52,92.7,93.07,19414.0,88.0657,88.6152,87.8382,88.1888,19414.0
2020-10-30 09:40:00,92.92,93.28,92.67,92.87,14973.0,88.0467,88.3878,87.8098,87.9993,14973.0
2020-10-30 09:50:00,92.89,94.0,92.69,94.0,9768.0,88.0183,89.0701,87.8288,89.0701,9768.0
2020-10-30 10:00:00,93.75,94.01,93.47,93.7,9001.0,88.8332,89.0795,88.5679,88.7858,9001.0
2020-10-30 10:10:00,93.77,94.06,93.14,93.17,15965.0,88.8521,89.1269,88.2552,88.2836,15965.0
2020-10-30 10:20:00,93.08,93.14,92.0,92.02,8303.0,88.1983,88.2552,87.175,87.1939,8303.0
2020-10-30 10:30:00,92.01,92.29,91.72,92.21,11582.0,87.1844,87.4497,86.9096,87.3739,11582.0
2020-10-30 10:40:00,92.08,92.12,91.0,91.0,12179.0,87.2508,87.2887,86.2274,86.2274,12179.0
2020-10-30 10:50:00,90.9,91.79,90.86,91.33,8592.0,86.1326,86.976,86.0947,86.5401,8592.0
2020-10-30 11:00:00,91.38,92.52,91.38,92.25,16837.0,86.5875,87.6677,86.5875,87.4118,16837.0
2020-10-30 11:10:00,92.25,92.44,91.9,92.08,15441.0,87.4118,87.5919,87.0802,87.2508,15441.0
2020-10-30 11:20:00,91.99,92.27,91.63,91.74,9300.0,87.1655,87.4308,86.8244,86.9286,9300.0
2020-10-30 11:30:00,91.63,92.38,91.54,92.3,14699.0,86.8244,87.535,86.7391,87.4592,14699.0
2020-10-30 11:40:00,92.25,92.57,91.83,92.39,5900.0,87.4118,87.7151,87.0139,87.5445,5900.0
2020-10-30 11:50:00,92.48,92.87,92.45,92.78,11241.0,87.6298,87.9993,87.6014,87.9141,11241.0
2020-10-30 12:00:00,92.71,92.83,92.56,92.56,5675.0,87.8477,87.9614,87.7056,87.7056,5675.0
2020-10-30 12:10:00,92.49,92.92,92.33,92.91,8309.0,87.6393,88.0467,87.4877,88.0372,8309.0
2020-10-30 12:20:00,92.9,93.3,92.82,93.2,11042.0,88.0278,88.4068,87.952,88.312,11042.0
2020-10-30 12:30:00,93.25,93.25,92.73,92.78,5361.0,88.3594,88.3594,87.8667,87.9141,5361.0
2020-10-30 12:40:00,92.81,93.02,92.6,92.89,6068.0,87.9425,88.1415,87.7435,88.0183,6068.0
2020-10-30 12:50:00,92.83,92.96,92.69,92.69,4483.0,87.9614,88.0846,87.8288,87.8288,4483.0
2020-10-30 13:00:00,92.59,92.89,92.47,92.57,10275.0,87.734,88.0183,87.6203,87.7151,10275.0
2020-10-30 13:10:00,92.53,92.74,92.18,92.24,11164.0,87.6772,87.8761,87.3455,87.4024,11164.0
2020-10-30 13:20:00,92.19,92.5,92.18,92.5,8458.0,87.355,87.6487,87.3455,87.6487,8458.0
2020-10-30 13:30:00,92.6,92.7,92.1,92.39,7314.0,87.7435,87.8382,87.2697,87.5445,7314.0
2020-10-30 13:40:00,92.48,92.94,92.48,92.83,6859.0,87.6298,88.0657,87.6298,87.9614,6859.0
2020-10-30 13:50:00,92.9,93.32,92.86,93.27,8145.0,88.0278,88.4257,87.9899,88.3784,8145.0
2020-10-30 14:00:00,93.33,93.6,93.21,93.6,26049.0,88.4352,88.691,88.3215,88.691,26049.0
2020-10-30 14:10:00,93.6,93.61,93.07,93.33,8206.0,88.691,88.7005,88.1888,88.4352,8206.0
2020-10-30 14:20:00,93.29,93.29,92.54,92.67,3837.0,88.3973,88.3973,87.6866,87.8098,3837.0
2020-10-30 14:30:00,92.6,92.72,92.41,92.71,6079.0,87.7435,87.8572,87.5635,87.8477,6079.0
2020-10-30 14:40:00,92.44,92.67,92.16,92.67,4798.0,87.5919,87.8098,87.3266,87.8098,4798.0
2020-10-30 14:50:00,92.6,92.75,92.4,92.4,11405.0,87.7435,87.8856,87.554,87.554,11405.0
2020-10-30 15:00:00,92.37,92.48,92.06,92.16,10928.0,87.5256,87.6298,87.2318,87.3266,10928.0
2020-10-30 15:10:00,92.16,92.59,92.15,92.42,13240.0,87.3266,87.734,87.3171,87.5729,13240.0
2020-10-30 15:20:00,92.42,92.58,92.29,92.39,12532.0,87.5729,87.7245,87.4497,87.5445,12532.0
2020-10-30 15:30:00,92.4,92.4,92.05,92.3,19174.0,87.554,87.554,87.2223,87.4592,19174.0
2020-10-30 15:40:00,92.33,92.79,92.19,92.25,29584.0,87.4877,87.9235,87.355,87.4118,29584.0
2020-10-30 15:50:00,92.37,93.32,92.31,93.25,94034.0,87.5256,88.4257,87.4687,88.3594,94034.0
2020-11-02 09:30:00,94.81,95.42,94.5,94.54,43981.0,89.8376,90.4156,89.5438,89.5817,43981.0
2020-11-02 09:40:00,94.5,95.64,93.79,95.64,18331.0,89.5438,90.6241,88.8711,90.6241,18331.0
2020-11-02 09:50:00,95.64,96.44,95.42,96.15,26349.0,90.6241,91.3821,90.4156,91.1073,26349.0
2020-11-02 10:00:00,96.22,96.68,96.21,96.52,21158.0,91.1736,91.6095,91.1642,91.4579,21158.0
2020-11-02 10:10:00,96.59,97.07,96.45,96.78,20595.0,91.5242,91.9791,91.3916,91.7043,20595.0
2020-11-02 10:20:00,96.71,97.04,96.39,96.62,18296.0,91.6379,91.9506,91.3347,91.5527,18296.0
2020-11-02 10:30:00,96.42,96.82,96.23,96.75,27046.0,91.3631,91.7422,91.1831,91.6758,27046.0
2020-11-02 10:40:00,96.66,96.95,96.49,96.95,12909.0,91.5906,91.8654,91.4295,91.8654,12909.0
2020-11-02 10:50:00,96.95,97.07,96.69,97.02,10360.0,91.8654,91.9791,91.619,91.9317,10360.0
2020-11-02 11:00:00,96.96,97.85,96.96,97.85,21336.0,91.8748,92.7181,91.8748,92.7181,21336.0
2020-11-02 11:10:00,97.84,97.84,97.48,97.56,14463.0,92.7087,92.7087,92.3676,92.4434,14463.0
2020-11-02 11:20:00,97.54,97.77,97.35,97.69,19853.0,92.4244,92.6423,92.2444,92.5665,19853.0
2020-11-02 11:30:00,97.79,97.79,97.17,97.29,19732.0,92.6613,92.6613,92.0738,92.1875,19732.0
2020-11-02 11:40:00,97.33,97.7,97.3,97.51,10537.0,92.2254,92.576,92.197,92.396,10537.0
2020-11-02 11:50:00,97.55,97.7,97.41,97.45,10215.0,92.4339,92.576,92.3012,92.3391,10215.0
2020-11-02 12:00:00,97.52,97.52,97.0,97.11,14891.0,92.4055,92.4055,91.9127,92.017,14891.0
2020-11-02 12:10:00,97.07,97.21,96.93,96.93,6622.0,91.9791,92.1117,91.8464,91.8464,6622.0
2020-11-02 12:20:00,96.88,96.88,96.6,96.79,10767.0,91.799,91.799,91.5337,91.7137,10767.0
2020-11-02 12:30:00,96.76,96.76,96.28,96.33,4620.0,91.6853,91.6853,91.2305,91.2779,4620.0
2020-11-02 12:40:00,96.33,96.47,96.07,96.47,9280.0,91.2779,91.4105,91.0315,91.4105,9280.0
2020-11-02 12:50:00,96.48,96.49,96.21,96.33,6437.0,91.42,91.4295,91.1642,91.2779,6437.0
2020-11-02 13:00:00,96.26,96.26,95.77,95.96,4675.0,91.2115,91.2115,90.7472,90.9273,4675.0
2020-11-02 13:10:00,95.9,96.2,95.74,95.83,5790.0,90.8704,91.1547,90.7188,90.8041,5790.0
2020-11-02 13:20:00,95.8,95.92,95.65,95.91,10290.0,90.7757,90.8894,90.6335,90.8799,10290.0
2020-11-02 13:30:00,95.85,96.0,95.52,95.52,5020.0,90.823,90.9652,90.5103,90.5103,5020.0
2020-11-02 13:40:00,95.6,96.19,95.59,95.95,12702.0,90.5862,91.1452,90.5767,90.9178,12702.0
2020-11-02 13:50:00,95.9,95.94,95.43,95.7,8359.0,90.8704,90.9083,90.4251,90.6809,8359.0
2020-11-02 14:00:00,95.75,96.34,95.74,96.12,5324.0,90.7283,91.2873,90.7188,91.0789,5324.0
2020-11-02 14:10:00,96.06,96.26,96.06,96.16,5003.0,91.022,91.2115,91.022,91.1168,5003.0
2020-11-02 14:20:00,96.11,96.76,96.07,96.74,7438.0,91.0694,91.6853,91.0315,91.6664,7438.0
2020-11-02 14:30:00,96.82,96.91,96.5,96.72,7561.0,91.7422,91.8274,91.439,91.6474,7561.0
2020-11-02 14:40:00,96.71,97.11,96.61,96.91,7910.0,91.6379,92.017,91.5432,91.8274,7910.0
2020-11-02 14:50:00,96.91,96.91,96.32,96.47,9679.0,91.8274,91.8274,91.2684,91.4105,9679.0
2020-11-02 15:00:00,96.48,96.8,96.42,96.61,11392.0,91.42,91.7232,91.3631,91.5432,11392.0
2020-11-02 15:10:00,96.76,96.98,96.6,96.78,14711.0,91.6853,91.8938,91.5337,91.7043,14711.0
2020-11-02 15:20:00,96.8,96.87,96.59,96.59,17120.0,91.7232,91.7895,91.5242,91.5242,17120.0
2020-11-02 15:30:00,96.59,96.83,96.25,96.32,16296.0,91.5242,91.7516,91.2021,91.2684,16296.0
2020-11-02 15:40:00,96.38,96.67,96.2,96.67,20809.0,91.3252,91.6,91.1547,91.6,20809.0
2020-11-02 15:50:00,96.71,96.9,96.59,96.86,67687.0,91.6379,91.818,91.5242,91.7801,67687.0
2020-11-03 09:30:00,96.75,98.2,96.34,97.12,58974.0,91.6758,93.0498,91.2873,92.0264,58974.0
2020-11-03 09:40:00,97.05,97.43,96.39,97.27,10400.0,91.9601,92.3202,91.3347,92.1686,10400.0
2020-11-03 09:50:00,97.35,97.86,97.27,97.42,26438.0,92.2444,92.7276,92.1686,92.3107,26438.0
2020-11-03 10:00:00,97.44,97.95,97.36,97.44,13632.0,92.3297,92.8129,92.2538,92.3297,13632.0
2020-11-03 10:10:00,97.44,98.1,97.3,98.0,17188.0,92.3297,92.955,92.197,92.8603,17188.0
2020-11-03 10:20:00,98.01,98.18,97.74,98.0,24488.0,92.8698,93.0308,92.6139,92.8603,24488.0
2020-11-03 10:30:00,98.01,98.01,97.55,97.7,8615.0,92.8698,92.8698,92.4339,92.576,8615.0
2020-11-03 10:40:00,97.73,97.74,97.53,97.62,8479.0,92.6044,92.6139,92.4149,92.5002,8479.0
2020-11-03 10:50:00,97.61,97.66,97.22,97.6,12131.0,92.4907,92.5381,92.1212,92.4813,12131.0
2020-11-03 11:00:00,97.55,97.61,97.3,97.59,9843.0,92.4339,92.4907,92.197,92.4718,9843.0
2020-11-03 11:10:00,97.52,97.92,97.41,97.86,25355.0,92.4055,92.7845,92.3012,92.7276,25355.0
2020-11-03 11:20:00,97.86,97.86,97.42,97.47,9336.0,92.7276,92.7276,92.3107,92.3581,9336.0
2020-11-03 11:30:00,97.47,97.6,97.41,97.58,18831.0,92.3581,92.4813,92.3012,92.4623,18831.0
2020-11-03 11:40:00,97.57,97.6,97.05,97.11,8347.0,92.4528,92.4813,91.9601,92.017,8347.0
2020-11-03 11:50:00,97.12,97.36,96.95,96.95,9002.0,92.0264,92.2538,91.8654,91.8654,9002.0
2020-11-03 12:00:00,97.05,97.3,97.05,97.12,11010.0,91.9601,92.197,91.9601,92.0264,11010.0
2020-11-03 12:10:00,97.08,97.14,96.85,96.85,8312.0,91.9885,92.0454,91.7706,91.7706,8312.0
2020-11-03 12:20:00,96.87,97.23,96.85,97.15,8262.0,91.7895,92.1307,91.7706,92.0549,8262.0
2020-11-03 12:30:00,97.09,97.19,96.89,96.89,5744.0,91.998,92.0928,91.8085,91.8085,5744.0
2020-11-03 12:40:00,96.93,97.25,96.88,97.23,11621.0,91.8464,92.1496,91.799,92.1307,11621.0
2020-11-03 12:50:00,97.27,97.27,96.86,97.13,7085.0,92.1686,92.1686,91.7801,92.0359,7085.0
2020-11-03 13:00:00,97.17,97.54,97.17,97.43,9813.0,92.0738,92.4244,92.0738,92.3202,9813.0
2020-11-03 13:10:00,97.36,97.5,97.23,97.23,8099.0,92.2538,92.3865,92.1307,92.1307,8099.0
2020-11-03 13:20:00,97.2,97.6,97.2,97.33,7447.0,92.1022,92.4813,92.1022,92.2254,7447.0
2020-11-03 13:30:00,97.4,97.54,97.09,97.3,9720.0,92.2918,92.4244,91.998,92.197,9720.0
2020-11-03 13:40:00,97.25,97.33,96.93,97.26,10752.0,92.1496,92.2254,91.8464,92.1591,10752.0
2020-11-03 13:50:00,97.22,97.35,97.02,97.34,16490.0,92.1212,92.2444,91.9317,92.2349,16490.0
2020-11-03 14:00:00,97.27,97.73,97.23,97.6,10372.0,92.1686,92.6044,92.1307,92.4813,10372.0
2020-11-03 14:10:00,97.65,97.92,97.6,97.65,10643.0,92.5286,92.7845,92.4813,92.5286,10643.0
2020-11-03 14:20:00,97.7,97.76,97.58,97.63,6262.0,92.576,92.6329,92.4623,92.5097,6262.0
2020-11-03 14:30:00,97.72,98.05,97.69,97.79,11195.0,92.595,92.9077,92.5665,92.6613,11195.0
2020-11-03 14:40:00,97.79,98.12,97.79,98.05,12068.0,92.6613,92.974,92.6613,92.9077,12068.0
2020-11-03 14:50:00,98.06,98.13,97.96,97.96,22513.0,92.9171,92.9835,92.8224,92.8224,22513.0
2020-11-03 15:00:00,98.0,98.03,97.69,97.77,13009.0,92.8603,92.8887,92.5665,92.6423,13009.0
2020-11-03 15:10:00,97.79,98.0,97.73,97.74,42402.0,92.6613,92.8603,92.6044,92.6139,42402.0
2020-11-03 15:20:00,97.76,97.8,97.25,97.62,16251.0,92.6329,92.6708,92.1496,92.5002,16251.0
2020-11-03 15:30:00,97.69,97.98,97.64,97.86,12253.0,92.5665,92.8413,92.5192,92.7276,12253.0
2020-11-03 15:40:00,97.81,98.08,97.81,97.96,27499.0,92.6802,92.9361,92.6802,92.8224,27499.0
2020-11-03 15:50:00,97.92,98.28,97.45,97.51,78005.0,92.7845,93.1256,92.3391,92.396,78005.0
2020-11-04 09:30:00,97.52,97.52,95.24,95.25,53226.0,92.4055,92.4055,90.245,90.2545,53226.0
2020-11-04 09:40:00,95.35,95.5,94.31,94.46,31413.0,90.3493,90.4914,89.3638,89.5059,31413.0
2020-11-04 09:50:00,94.37,94.49,93.39,93.81,38332.0,89.4207,89.5344,88.4921,88.89,38332.0
2020-11-04 10:00:00,93.78,94.34,93.28,93.58,17916.0,88.8616,89.3922,88.3878,88.6721,17916.0
2020-11-04 10:10:00,93.58,93.58,93.1,93.18,68869.0,88.6721,88.6721,88.2173,88.2931,68869.0
2020-11-04 10:20:00,93.16,94.25,93.16,94.23,54752.0,88.2741,89.307,88.2741,89.288,54752.0
2020-11-04 10:30:00,94.25,94.84,94.18,94.27,33913.0,89.307,89.866,89.2406,89.3259,33913.0
2020-11-04 10:40:00,94.22,95.23,94.02,94.95,20094.0,89.2785,90.2356,89.089,89.9702,20094.0
2020-11-04 10:50:00,94.98,95.77,94.68,94.94,27921.0,89.9987,90.7472,89.7144,89.9608,27921.0
2020-11-04 11:00:00,94.94,95.39,94.93,95.22,30506.0,89.9608,90.3872,89.9513,90.2261,30506.0
2020-11-04 11:10:00,95.01,95.14,94.69,94.87,13366.0,90.0271,90.1503,89.7239,89.8944,13366.0
2020-11-04 11:20:00,94.92,95.5,94.89,95.21,11467.0,89.9418,90.4914,89.9134,90.2166,11467.0
2020-11-04 11:30:00,95.23,95.95,95.23,95.92,37859.0,90.2356,90.9178,90.2356,90.8894,37859.0
2020-11-04 11:40:00,95.98,96.05,95.72,96.0,22694.0,90.9462,91.0126,90.6999,90.9652,22694.0
2020-11-04 11:50:00,96.04,96.18,95.87,96.0,25598.0,91.0031,91.1357,90.842,90.9652,25598.0
2020-11-04 12:00:00,95.96,96.2,95.87,96.17,12675.0,90.9273,91.1547,90.842,91.1263,12675.0
2020-11-04 12:10:00,96.2,96.26,95.84,96.22,17904.0,91.1547,91.2115,90.8136,91.1736,17904.0
2020-11-04 12:20:00,96.13,96.53,96.08,96.18,12365.0,91.0884,91.4674,91.041,91.1357,12365.0
2020-11-04 12:30:00,96.15,96.49,96.1,96.3,25202.0,91.1073,91.4295,91.0599,91.2494,25202.0
2020-11-04 12:40:00,96.16,96.28,95.9,96.14,9137.0,91.1168,91.2305,90.8704,91.0978,9137.0
2020-11-04 12:50:00,96.14,96.22,95.88,96.22,17506.0,91.0978,91.1736,90.8515,91.1736,17506.0
2020-11-04 13:00:00,96.17,96.24,95.77,95.83,10568.0,91.1263,91.1926,90.7472,90.8041,10568.0
2020-11-04 13:10:00,95.83,95.93,95.59,95.62,10902.0,90.8041,90.8988,90.5767,90.6051,10902.0
2020-11-04 13:20:00,95.59,95.99,95.59,95.99,15473.0,90.5767,90.9557,90.5767,90.9557,15473.0
2020-11-04 13:30:00,95.99,96.16,95.63,95.68,16335.0,90.9557,91.1168,90.6146,90.662,16335.0
2020-11-04 13:40:00,95.63,95.83,95.5,95.81,20998.0,90.6146,90.8041,90.4914,90.7851,20998.0
2020-11-04 13:50:00,95.69,96.07,95.64,95.93,9844.0,90.6714,91.0315,90.6241,90.8988,9844.0
2020-11-04 14:00:00,95.93,96.23,95.46,95.53,18988.0,90.8988,91.1831,90.4535,90.5198,18988.0
2020-11-04 14:10:00,95.53,95.79,95.35,95.63,21081.0,90.5198,90.7662,90.3493,90.6146,21081.0
2020-11-04 14:20:00,95.63,95.68,95.47,95.61,10053.0,90.6146,90.662,90.463,90.5956,10053.0
2020-11-04 14:30:00,95.65,95.87,95.47,95.76,14460.0,90.6335,90.842,90.463,90.7378,14460.0
2020-11-04 14:40:00,95.73,95.79,95.5,95.58,18958.0,90.7093,90.7662,90.4914,90.5672,18958.0
2020-11-04 14:50:00,95.61,95.77,95.48,95.7,11068.0,90.5956,90.7472,90.4724,90.6809,11068.0
2020-11-04 15:00:00,95.72,95.81,95.21,95.33,23597.0,90.6999,90.7851,90.2166,90.3303,23597.0
2020-11-04 15:10:00,95.26,95.27,94.26,94.37,25566.0,90.264,90.2735,89.3164,89.4207,25566.0
2020-11-04 15:20:00,94.37,94.82,94.31,94.69,28901.0,89.4207,89.8471,89.3638,89.7239,28901.0
2020-11-04 15:30:00,94.72,94.98,94.36,94.36,55809.0,89.7523,89.9987,89.4112,89.4112,55809.0
2020-11-04 15:40:00,94.36,94.37,93.53,93.61,119195.0,89.4112,89.4207,88.6247,88.7005,119195.0
2020-11-04 15:50:00,93.57,93.93,93.25,93.43,181750.0,88.6626,89.0037,88.3594,88.53,181750.0
2020-11-05 09:30:00,96.05,97.49,93.0,97.36,132703.0,91.0126,92.377,88.1225,92.2538,132703.0
2020-11-05 09:40:00,97.29,98.09,96.17,96.18,94669.0,92.1875,92.9456,91.1263,91.1357,94669.0
2020-11-05 09:50:00,96.54,98.09,96.18,97.9,65203.0,91.4769,92.9456,91.1357,92.7655,65203.0
2020-11-05 10:00:00,97.73,97.96,97.22,97.72,33016.0,92.6044,92.8224,92.1212,92.595,33016.0
2020-11-05 10:10:00,97.72,99.7,97.42,99.49,50890.0,92.595,94.4711,92.3107,94.2721,50890.0
2020-11-05 10:20:00,99.38,99.71,99.2,99.34,19186.0,94.1679,94.4806,93.9973,94.13,19186.0
2020-11-05 10:30:00,99.46,100.1,99.01,99.43,163575.0,94.2437,94.8501,93.8173,94.2153,163575.0
2020-11-05 10:40:00,99.5,100.07,99.5,99.97,29665.0,94.2816,94.8217,94.2816,94.727,29665.0
2020-11-05 10:50:00,99.97,100.36,99.63,100.13,19147.0,94.727,95.0965,94.4048,94.8786,19147.0
2020-11-05 11:00:00,100.27,100.68,99.87,100.5,34394.0,95.0112,95.3997,94.6322,95.2292,34394.0
2020-11-05 11:10:00,100.58,101.9,100.49,101.58,41057.0,95.305,96.5557,95.2197,96.2525,41057.0
2020-11-05 11:20:00,101.67,102.17,101.44,101.81,26335.0,96.3378,96.8116,96.1199,96.4705,26335.0
2020-11-05 11:30:00,101.8,102.26,101.67,101.69,33989.0,96.461,96.8969,96.3378,96.3568,33989.0
2020-11-05 11:40:00,101.67,102.26,101.52,102.26,23693.0,96.3378,96.8969,96.1957,96.8969,23693.0
2020-11-05 11:50:00,102.23,103.93,102.23,103.28,51123.0,96.8684,98.4793,96.8684,97.8634,51123.0
2020-11-05 12:00:00,103.2,103.64,102.6,103.64,44718.0,97.7876,98.2045,97.219,98.2045,44718.0
2020-11-05 12:10:00,103.48,104.0,103.14,103.99,39076.0,98.0529,98.5456,97.7307,98.5361,39076.0
2020-11-05 12:20:00,104.0,104.67,103.57,104.61,111811.0,98.5456,99.1805,98.1382,99.1236,111811.0
2020-11-05 12:30:00,104.68,104.69,104.05,104.45,25402.0,99.1899,99.1994,98.593,98.972,25402.0
2020-11-05 12:40:00,104.45,104.47,103.57,104.15,31575.0,98.972,98.991,98.1382,98.6877,31575.0
2020-11-05 12:50:00,104.25,104.54,104.19,104.24,27405.0,98.7825,99.0573,98.7256,98.773,27405.0
2020-11-05 13:00:00,104.29,104.75,104.17,104.25,71235.0,98.8204,99.2563,98.7067,98.7825,71235.0
2020-11-05 13:10:00,104.24,104.27,103.52,103.73,36054.0,98.773,98.8014,98.0908,98.2898,36054.0
2020-11-05 13:20:00,103.75,103.96,103.59,103.91,14048.0,98.3087,98.5077,98.1571,98.4603,14048.0
2020-11-05 13:30:00,103.88,104.03,103.4,103.54,23124.0,98.4319,98.574,97.9771,98.1097,23124.0
2020-11-05 13:40:00,103.56,103.6,102.78,102.84,28482.0,98.1287,98.1666,97.3896,97.4464,28482.0
2020-11-05 13:50:00,102.9,103.29,102.81,103.29,50777.0,97.5033,97.8728,97.418,97.8728,50777.0
2020-11-05 14:00:00,103.23,104.16,103.22,103.88,34647.0,97.816,98.6972,97.8065,98.4319,34647.0
2020-11-05 14:10:00,103.92,104.24,103.9,104.08,29328.0,98.4698,98.773,98.4509,98.6214,29328.0
2020-11-05 14:20:00,103.98,104.42,103.73,103.94,95690.0,98.5267,98.9436,98.2898,98.4888,95690.0
2020-11-05 14:30:00,103.95,104.7,103.94,104.44,84203.0,98.4982,99.2089,98.4888,98.9625,84203.0
2020-11-05 14:40:00,104.48,104.66,104.37,104.56,41465.0,99.0004,99.171,98.8962,99.0762,41465.0
2020-11-05 14:50:00,104.56,104.98,104.5,104.93,84982.0,99.0762,99.4742,99.0194,99.4268,84982.0
2020-11-05 15:00:00,104.93,104.94,104.59,104.94,94012.0,99.4268,99.4363,99.1047,99.4363,94012.0
2020-11-05 15:10:00,104.95,106.08,104.95,105.8,83244.0,99.4458,100.5165,99.4458,100.2512,83244.0
2020-11-05 15:20:00,105.72,106.33,105.55,105.73,72601.0,100.1754,100.7534,100.0143,100.1849,72601.0
2020-11-05 15:30:00,105.67,105.67,104.71,105.01,185225.0,100.128,100.128,99.2184,99.5026,185225.0
2020-11-05 15:40:00,104.98,105.15,104.38,104.87,87744.0,99.4742,99.6353,98.9057,99.37,87744.0
2020-11-05 15:50:00,104.88,105.53,104.84,105.52,321993.0,99.3795,99.9954,99.3416,99.9859,321993.0
2020-11-06 09:30:00,104.83,105.44,102.8,104.93,104144.0,99.3321,99.9101,97.4085,99.4268,104144.0
2020-11-06 09:40:00,104.93,107.82,104.33,107.37,56094.0,99.4268,102.1653,98.8583,101.7389,56094.0
2020-11-06 09:50:00,107.5,109.26,107.49,108.77,98579.0,101.862,103.5297,101.8526,103.0654,98579.0
2020-11-06 10:00:00,108.94,110.33,108.9,110.04,97112.0,103.2265,104.5436,103.1886,104.2688,97112.0
2020-11-06 10:10:00,110.01,111.0,109.83,110.97,80545.0,104.2404,105.1785,104.0698,105.1501,80545.0
2020-11-06 10:20:00,110.86,111.11,109.71,110.34,112785.0,105.0458,105.2827,103.9561,104.5531,112785.0
2020-11-06 10:30:00,110.37,110.83,109.99,110.68,45893.0,104.5815,105.0174,104.2215,104.8753,45893.0
2020-11-06 10:40:00,110.62,111.86,110.53,111.84,78096.0,104.8184,105.9934,104.7331,105.9744,78096.0
2020-11-06 10:50:00,111.79,113.33,111.71,112.2,199688.0,105.9271,107.3863,105.8512,106.3155,199688.0
2020-11-06 11:00:00,112.2,112.51,110.88,111.15,57524.0,106.3155,106.6093,105.0648,105.3206,57524.0
2020-11-06 11:10:00,111.04,111.43,109.5,110.1,54591.0,105.2164,105.5859,103.7572,104.3257,54591.0
2020-11-06 11:20:00,110.1,110.68,109.75,109.77,33469.0,104.3257,104.8753,103.994,104.013,33469.0
2020-11-06 11:30:00,109.89,110.39,109.71,110.32,15636.0,104.1267,104.6005,103.9561,104.5341,15636.0
2020-11-06 11:40:00,110.21,110.34,109.59,110.2,25988.0,104.4299,104.5531,103.8424,104.4204,25988.0
2020-11-06 11:50:00,110.2,111.06,110.1,110.68,19373.0,104.4204,105.2353,104.3257,104.8753,19373.0
2020-11-06 12:00:00,110.55,111.03,110.32,110.68,27399.0,104.7521,105.2069,104.5341,104.8753,27399.0
2020-11-06 12:10:00,110.63,110.91,110.5,110.82,18000.0,104.8279,105.0932,104.7047,105.0079,18000.0
2020-11-06 12:20:00,110.83,111.11,110.64,110.85,65567.0,105.0174,105.2827,104.8374,105.0364,65567.0
2020-11-06 12:30:00,110.93,111.5,110.81,111.38,26456.0,105.1122,105.6523,104.9984,105.5386,26456.0
2020-11-06 12:40:00,111.38,111.4,111.04,111.37,17852.0,105.5386,105.5575,105.2164,105.5291,17852.0
2020-11-06 12:50:00,111.43,111.57,110.51,110.87,27293.0,105.5859,105.7186,104.7142,105.0553,27293.0
2020-11-06 13:00:00,110.93,111.11,110.52,110.59,16875.0,105.1122,105.2827,104.7237,104.79,16875.0
2020-11-06 13:10:00,110.52,110.95,110.52,110.95,15848.0,104.7237,105.1311,104.7237,105.1311,15848.0
2020-11-06 13:20:00,110.95,111.6,110.95,111.58,18210.0,105.1311,105.747,105.1311,105.7281,18210.0
2020-11-06 13:30:00,111.55,112.0,111.41,111.88,30592.0,105.6996,106.126,105.567,106.0123,30592.0
2020-11-06 13:40:00,111.77,112.13,111.76,112.13,26280.0,105.9081,106.2492,105.8986,106.2492,26280.0
2020-11-06 13:50:00,112.14,112.19,111.49,111.54,22811.0,106.2587,106.3061,105.6428,105.6902,22811.0
2020-11-06 14:00:00,111.49,112.09,111.49,112.09,26907.0,105.6428,106.2113,105.6428,106.2113,26907.0
2020-11-06 14:10:00,112.09,112.27,111.39,111.58,23530.0,106.2113,106.3819,105.548,105.7281,23530.0
2020-11-06 14:20:00,111.57,111.88,111.41,111.8,26717.0,105.7186,106.0123,105.567,105.9365,26717.0
2020-11-06 14:30:00,111.75,112.05,111.67,111.82,28157.0,105.8891,106.1734,105.8133,105.9555,28157.0
2020-11-06 14:40:00,111.83,111.88,111.66,111.73,23356.0,105.965,106.0123,105.8039,105.8702,23356.0
2020-11-06 14:50:00,111.73,112.13,111.73,111.96,16908.0,105.8702,106.2492,105.8702,106.0881,16908.0
2020-11-06 15:00:00,111.93,111.93,111.57,111.8,28944.0,106.0597,106.0597,105.7186,105.9365,28944.0
2020-11-06 15:10:00,111.75,111.93,111.62,111.82,27955.0,105.8891,106.0597,105.766,105.9555,27955.0
2020-11-06 15:20:00,111.79,112.08,111.71,111.99,26935.0,105.9271,106.2018,105.8512,106.1166,26935.0
2020-11-06 15:30:00,112.02,112.36,111.9,111.93,43099.0,106.145,106.4672,106.0313,106.0597,43099.0
2020-11-06 15:40:00,111.96,112.62,111.91,112.58,60249.0,106.0881,106.7135,106.0408,106.6756,60249.0
2020-11-06 15:50:00,112.59,112.71,112.13,112.23,188087.0,106.6851,106.7988,106.2492,106.344,188087.0
2020-11-09 09:30:00,114.95,118.87,114.8,118.78,208452.0,108.9213,112.6357,108.7792,112.5505,208452.0
2020-11-09 09:40:00,118.79,120.81,118.78,119.09,81736.0,112.5599,114.474,112.5505,112.8442,81736.0
2020-11-09 09:50:00,119.09,119.74,118.38,119.34,60633.0,112.8442,113.4601,112.1714,113.0811,60633.0
2020-11-09 10:00:00,119.58,120.8,118.71,119.56,125278.0,113.3085,114.4645,112.4841,113.2895,125278.0
2020-11-09 10:10:00,119.4,120.37,118.8,119.13,46947.0,113.1379,114.0571,112.5694,112.8821,46947.0
2020-11-09 10:20:00,119.16,119.67,118.72,119.02,50414.0,112.9105,113.3938,112.4936,112.7779,50414.0
2020-11-09 10:30:00,118.95,119.15,118.6,119.04,149261.0,112.7115,112.901,112.3799,112.7968,149261.0
2020-11-09 10:40:00,119.0,119.02,116.21,116.93,89592.0,112.7589,112.7779,110.1152,110.7975,89592.0
2020-11-09 10:50:00,116.87,117.0,115.43,115.64,28493.0,110.7406,110.8638,109.3761,109.5751,28493.0
2020-11-09 11:00:00,115.74,116.17,115.31,115.97,24905.0,109.6699,110.0773,109.2624,109.8878,24905.0
2020-11-09 11:10:00,115.88,116.01,114.93,115.4,21441.0,109.8025,109.9257,108.9024,109.3477,21441.0
2020-11-09 11:20:00,115.35,116.44,115.23,116.44,17487.0,109.3003,110.3332,109.1866,110.3332,17487.0
2020-11-09 11:30:00,116.36,116.69,116.13,116.41,10763.0,110.2574,110.5701,110.0394,110.3047,10763.0
2020-11-09 11:40:00,116.43,116.72,115.58,115.98,14043.0,110.3237,110.5985,109.5183,109.8973,14043.0
2020-11-09 11:50:00,115.9,116.68,115.65,116.33,14740.0,109.8215,110.5606,109.5846,110.2289,14740.0
2020-11-09 12:00:00,116.34,116.86,116.12,116.67,18158.0,110.2384,110.7311,110.03,110.5511,18158.0
2020-11-09 12:10:00,116.56,116.92,116.48,116.69,16448.0,110.4469,110.788,110.3711,110.5701,16448.0
2020-11-09 12:20:00,116.7,117.39,116.7,117.23,24416.0,110.5795,111.2334,110.5795,111.0817,24416.0
2020-11-09 12:30:00,117.24,117.54,116.93,117.23,21733.0,111.0912,111.3755,110.7975,111.0817,21733.0
2020-11-09 12:40:00,117.34,117.44,116.75,116.75,11367.0,111.186,111.2807,110.6269,110.6269,11367.0
2020-11-09 12:50:00,116.89,117.09,116.7,117.05,9671.0,110.7596,110.9491,110.5795,110.9112,9671.0
2020-11-09 13:00:00,117.13,117.48,117.05,117.26,6514.0,110.987,111.3186,110.9112,111.1102,6514.0
2020-11-09 13:10:00,117.5,117.56,116.76,116.84,8261.0,111.3376,111.3944,110.6364,110.7122,8261.0
2020-11-09 13:20:00,116.8,117.24,116.76,117.06,11646.0,110.6743,111.0912,110.6364,110.9207,11646.0
2020-11-09 13:30:00,117.18,117.87,117.1,117.69,21738.0,111.0344,111.6882,110.9586,111.5176,21738.0
2020-11-09 13:40:00,117.68,118.39,117.58,118.17,9132.0,111.5081,112.1809,111.4134,111.9724,9132.0
2020-11-09 13:50:00,118.26,118.5,118.18,118.28,12668.0,112.0577,112.2851,111.9819,112.0767,12668.0
2020-11-09 14:00:00,118.45,118.62,118.2,118.53,10515.0,112.2378,112.3988,112.0009,112.3136,10515.0
2020-11-09 14:10:00,118.45,118.8,118.37,118.8,20227.0,112.2378,112.5694,112.162,112.5694,20227.0
2020-11-09 14:20:00,118.81,118.92,118.11,118.81,21602.0,112.5789,112.6831,111.9156,112.5789,21602.0
2020-11-09 14:30:00,118.77,118.93,118.3,118.35,74373.0,112.541,112.6926,112.0956,112.143,74373.0
2020-11-09 14:40:00,118.22,118.28,117.81,118.07,12083.0,112.0198,112.0767,111.6313,111.8777,12083.0
2020-11-09 14:50:00,118.05,118.46,117.5,118.45,21638.0,111.8587,112.2472,111.3376,112.2378,21638.0
2020-11-09 15:00:00,118.45,118.8,118.06,118.29,21371.0,112.2378,112.5694,111.8682,112.0862,21371.0
2020-11-09 15:10:00,118.3,118.7,118.13,118.14,18875.0,112.0956,112.4746,111.9345,111.944,18875.0
2020-11-09 15:20:00,118.13,118.37,117.72,117.86,26052.0,111.9345,112.162,111.546,111.6787,26052.0
2020-11-09 15:30:00,117.87,118.11,117.72,117.74,37030.0,111.6882,111.9156,111.546,111.565,37030.0
2020-11-09 15:40:00,117.84,117.84,116.77,116.96,58559.0,111.6598,111.6598,110.6459,110.8259,58559.0
2020-11-09 15:50:00,117.01,117.27,116.57,116.75,109968.0,110.8733,111.1196,110.4564,110.6269,109968.0
2020-11-10 09:30:00,116.0,117.1,114.56,117.1,68125.0,109.9163,110.9586,108.5518,110.9586,68125.0
2020-11-10 09:40:00,117.25,117.25,115.77,116.0,21559.0,111.1007,111.1007,109.6983,109.9163,21559.0
2020-11-10 09:50:00,115.89,116.88,115.58,116.03,48879.0,109.812,110.7501,109.5183,109.9447,48879.0
2020-11-10 10:00:00,116.02,117.22,115.73,116.57,33885.0,109.9352,111.0723,109.6604,110.4564,33885.0
2020-11-10 10:10:00,116.66,117.07,116.61,116.82,20858.0,110.5416,110.9301,110.4943,110.6932,20858.0
2020-11-10 10:20:00,116.95,117.02,114.45,114.76,28652.0,110.8164,110.8828,108.4475,108.7413,28652.0
2020-11-10 10:30:00,114.61,114.71,113.41,114.39,60227.0,108.5992,108.6939,107.4621,108.3907,60227.0
2020-11-10 10:40:00,114.01,114.12,113.07,113.77,36536.0,108.0306,108.1349,107.1399,107.8032,36536.0
2020-11-10 10:50:00,113.63,115.41,113.47,115.11,23062.0,107.6705,109.3572,107.5189,109.0729,23062.0
2020-11-10 11:00:00,115.18,115.32,114.63,114.98,13017.0,109.1393,109.2719,108.6181,108.9497,13017.0
2020-11-10 11:10:00,115.12,116.08,115.04,115.81,17706.0,109.0824,109.9921,109.0066,109.7362,17706.0
2020-11-10 11:20:00,115.78,116.49,115.61,116.29,23755.0,109.7078,110.3806,109.5467,110.191,23755.0
2020-11-10 11:30:00,116.33,117.02,116.06,116.06,20263.0,110.2289,110.8828,109.9731,109.9731,20263.0
2020-11-10 11:40:00,116.06,117.16,115.8,116.7,9733.0,109.9731,111.0154,109.7267,110.5795,9733.0
2020-11-10 11:50:00,116.89,117.04,116.58,116.82,8767.0,110.7596,110.9017,110.4658,110.6932,8767.0
2020-11-10 12:00:00,116.89,117.16,116.83,117.01,6297.0,110.7596,111.0154,110.7027,110.8733,6297.0
2020-11-10 12:10:00,117.01,117.7,116.93,117.62,8994.0,110.8733,111.5271,110.7975,111.4513,8994.0
2020-11-10 12:20:00,117.62,117.7,117.29,117.53,9467.0,111.4513,111.5271,111.1386,111.366,9467.0
2020-11-10 12:30:00,117.54,117.66,117.0,117.22,20282.0,111.3755,111.4892,110.8638,111.0723,20282.0
2020-11-10 12:40:00,117.24,117.75,117.1,117.54,7711.0,111.0912,111.5745,110.9586,111.3755,7711.0
2020-11-10 12:50:00,117.52,117.7,117.17,117.17,8103.0,111.3565,111.5271,111.0249,111.0249,8103.0
2020-11-10 13:00:00,117.19,117.6,117.19,117.48,5230.0,111.0438,111.4323,111.0438,111.3186,5230.0
2020-11-10 13:10:00,117.52,117.87,117.14,117.31,55168.0,111.3565,111.6882,110.9965,111.1575,55168.0
2020-11-10 13:20:00,117.31,117.31,116.3,116.44,8296.0,111.1575,111.1575,110.2005,110.3332,8296.0
2020-11-10 13:30:00,116.37,116.77,115.86,116.67,19471.0,110.2668,110.6459,109.7836,110.5511,19471.0
2020-11-10 13:40:00,116.67,116.67,116.25,116.54,11260.0,110.5511,110.5511,110.1531,110.4279,11260.0
2020-11-10 13:50:00,116.54,117.55,116.46,117.55,13912.0,110.4279,111.385,110.3521,111.385,13912.0
2020-11-10 14:00:00,117.48,117.49,117.25,117.4,8386.0,111.3186,111.3281,111.1007,111.2428,8386.0
2020-11-10 14:10:00,117.43,117.44,116.68,116.78,14667.0,111.2713,111.2807,110.5606,110.6553,14667.0
2020-11-10 14:20:00,116.88,117.7,116.79,117.03,10579.0,110.7501,111.5271,110.6648,110.8922,10579.0
2020-11-10 14:30:00,117.04,117.33,116.81,117.06,6510.0,110.9017,111.1765,110.6838,110.9207,6510.0
2020-11-10 14:40:00,117.1,117.44,116.84,117.32,9968.0,110.9586,111.2807,110.7122,111.167,9968.0
2020-11-10 14:50:00,117.34,117.98,117.32,117.88,10921.0,111.186,111.7924,111.167,111.6977,10921.0
2020-11-10 15:00:00,117.81,117.83,117.04,117.31,16193.0,111.6313,111.6503,110.9017,111.1575,16193.0
2020-11-10 15:10:00,117.34,117.56,117.07,117.51,10588.0,111.186,111.3944,110.9301,111.3471,10588.0
2020-11-10 15:20:00,117.52,117.66,117.31,117.57,18454.0,111.3565,111.4892,111.1575,111.4039,18454.0
2020-11-10 15:30:00,117.57,117.75,117.45,117.5,17984.0,111.4039,111.5745,111.2902,111.3376,17984.0
2020-11-10 15:40:00,117.54,117.97,117.52,117.93,21447.0,111.3755,111.7829,111.3565,111.745,21447.0
2020-11-10 15:50:00,117.95,118.3,117.61,117.93,93111.0,111.764,112.0956,111.4418,111.745,93111.0
2020-11-11 09:30:00,117.49,119.98,116.5,119.16,80554.0,111.3281,113.6875,110.39,112.9105,80554.0
2020-11-11 09:40:00,119.45,119.59,117.26,117.86,16400.0,113.1853,113.318,111.1102,111.6787,16400.0
2020-11-11 09:50:00,117.8,118.33,117.26,117.97,8336.0,111.6218,112.1241,111.1102,111.7829,8336.0
2020-11-11 10:00:00,117.95,118.13,117.4,117.42,11610.0,111.764,111.9345,111.2428,111.2618,11610.0
2020-11-11 10:10:00,117.25,118.1,116.75,117.73,9180.0,111.1007,111.9061,110.6269,111.5555,9180.0
2020-11-11 10:20:00,117.68,118.21,117.44,118.03,8769.0,111.5081,112.0103,111.2807,111.8398,8769.0
2020-11-11 10:30:00,118.16,118.57,118.02,118.16,8640.0,111.963,112.3515,111.8303,111.963,8640.0
2020-11-11 10:40:00,118.17,118.33,117.31,117.64,10209.0,111.9724,112.1241,111.1575,111.4702,10209.0
2020-11-11 10:50:00,117.75,117.85,117.55,117.74,7589.0,111.5745,111.6692,111.385,111.565,7589.0
2020-11-11 11:00:00,117.88,118.65,117.84,118.54,5801.0,111.6977,112.4273,111.6598,112.323,5801.0
2020-11-11 11:10:00,118.57,119.18,118.55,119.08,11402.0,112.3515,112.9295,112.3325,112.8347,11402.0
2020-11-11 11:20:00,119.1,119.13,118.84,119.01,9672.0,112.8537,112.8821,112.6073,112.7684,9672.0
2020-11-11 11:30:00,118.98,119.04,118.55,118.71,6402.0,112.74,112.7968,112.3325,112.4841,6402.0
2020-11-11 11:40:00,118.59,119.01,118.59,118.82,6782.0,112.3704,112.7684,112.3704,112.5884,6782.0
2020-11-11 11:50:00,118.81,118.96,118.38,118.45,24545.0,112.5789,112.721,112.1714,112.2378,24545.0
2020-11-11 12:00:00,118.31,118.95,118.19,118.8,7294.0,112.1051,112.7115,111.9914,112.5694,7294.0
2020-11-11 12:10:00,118.67,118.72,118.39,118.52,6005.0,112.4462,112.4936,112.1809,112.3041,6005.0
2020-11-11 12:20:00,118.61,118.71,118.38,118.4,10409.0,112.3894,112.4841,112.1714,112.1904,10409.0
2020-11-11 12:30:00,118.41,118.46,118.04,118.08,8031.0,112.1999,112.2472,111.8493,111.8872,8031.0
2020-11-11 12:40:00,118.1,118.27,118.08,118.23,4736.0,111.9061,112.0672,111.8872,112.0293,4736.0
2020-11-11 12:50:00,118.27,118.31,118.03,118.31,10556.0,112.0672,112.1051,111.8398,112.1051,10556.0
2020-11-11 13:00:00,118.28,118.59,118.12,118.26,7733.0,112.0767,112.3704,111.9251,112.0577,7733.0
2020-11-11 13:10:00,118.2,118.31,118.07,118.24,10023.0,112.0009,112.1051,111.8777,112.0388,10023.0
2020-11-11 13:20:00,118.29,118.57,118.16,118.19,10088.0,112.0862,112.3515,111.963,111.9914,10088.0
2020-11-11 13:30:00,118.21,118.3,117.95,118.27,10366.0,112.0103,112.0956,111.764,112.0672,10366.0
2020-11-11 13:40:00,118.19,118.68,118.14,118.68,7960.0,111.9914,112.4557,111.944,112.4557,7960.0
2020-11-11 13:50:00,118.62,118.79,118.41,118.47,11324.0,112.3988,112.5599,112.1999,112.2567,11324.0
2020-11-11 14:00:00,118.49,118.95,118.49,118.73,6146.0,112.2757,112.7115,112.2757,112.5031,6146.0
2020-11-11 14:10:00,118.72,118.86,118.51,118.79,7373.0,112.4936,112.6263,112.2946,112.5599,7373.0
2020-11-11 14:20:00,118.78,118.92,118.14,118.22,12538.0,112.5505,112.6831,111.944,112.0198,12538.0
2020-11-11 14:30:00,118.28,118.58,118.28,118.32,7702.0,112.0767,112.3609,112.0767,112.1146,7702.0
2020-11-11 14:40:00,118.31,118.31,117.83,118.01,9367.0,112.1051,112.1051,111.6503,111.8208,9367.0
2020-11-11 14:50:00,117.99,118.33,117.92,118.29,9339.0,111.8019,112.1241,111.7356,112.0862,9339.0
2020-11-11 15:00:00,118.33,118.39,117.85,118.39,13223.0,112.1241,112.1809,111.6692,112.1809,13223.0
2020-11-11 15:10:00,118.36,118.56,118.23,118.41,6898.0,112.1525,112.342,112.0293,112.1999,6898.0
2020-11-11 15:20:00,118.41,118.41,118.0,118.0,18271.0,112.1999,112.1999,111.8114,111.8114,18271.0
2020-11-11 15:30:00,117.84,118.1,117.68,118.06,12315.0,111.6598,111.9061,111.5081,111.8682,12315.0
2020-11-11 15:40:00,118.05,118.36,118.02,118.34,19120.0,111.8587,112.1525,111.8303,112.1335,19120.0
2020-11-11 15:50:00,118.34,118.64,118.23,118.58,55212.0,112.1335,112.4178,112.0293,112.3609,55212.0
2020-11-12 09:30:00,117.5,118.11,117.08,118.11,35216.0,111.3376,111.9156,110.9396,111.9156,35216.0
2020-11-12 09:40:00,118.02,118.4,116.93,116.93,26952.0,111.8303,112.1904,110.7975,110.7975,26952.0
2020-11-12 09:50:00,116.88,118.11,116.64,118.09,14741.0,110.7501,111.9156,110.5227,111.8966,14741.0
2020-11-12 10:00:00,118.18,119.58,117.95,119.26,38317.0,111.9819,113.3085,111.764,113.0053,38317.0
2020-11-12 10:10:00,119.26,119.5,118.88,119.16,10835.0,113.0053,113.2327,112.6452,112.9105,10835.0
2020-11-12 10:20:00,119.2,119.67,119.13,119.67,8996.0,112.9484,113.3938,112.8821,113.3938,8996.0
2020-11-12 10:30:00,119.67,120.29,119.58,119.98,23445.0,113.3938,113.9813,113.3085,113.6875,23445.0
2020-11-12 10:40:00,120.0,120.02,119.11,119.17,14417.0,113.7065,113.7254,112.8631,112.92,14417.0
2020-11-12 10:50:00,119.23,119.73,119.01,119.73,9341.0,112.9769,113.4506,112.7684,113.4506,9341.0
2020-11-12 11:00:00,119.63,120.46,119.52,119.95,19496.0,113.3559,114.1423,113.2516,113.6591,19496.0
2020-11-12 11:10:00,119.97,120.33,119.81,120.3,8024.0,113.678,114.0192,113.5264,113.9907,8024.0
2020-11-12 11:20:00,120.26,120.69,120.24,120.61,16894.0,113.9528,114.3603,113.9339,114.2845,16894.0
2020-11-12 11:30:00,120.63,120.63,120.32,120.35,13608.0,114.3034,114.3034,114.0097,114.0381,13608.0
2020-11-12 11:40:00,120.32,120.61,120.28,120.4,9032.0,114.0097,114.2845,113.9718,114.0855,9032.0
2020-11-12 11:50:00,120.39,120.42,120.28,120.41,16219.0,114.076,114.1044,113.9718,114.095,16219.0
2020-11-12 12:00:00,120.38,120.43,119.86,119.87,19844.0,114.0665,114.1139,113.5738,113.5833,19844.0
2020-11-12 12:10:00,119.87,119.96,119.74,119.8,4275.0,113.5833,113.6686,113.4601,113.517,4275.0
2020-11-12 12:20:00,119.82,119.91,119.01,119.04,12536.0,113.5359,113.6212,112.7684,112.7968,12536.0
2020-11-12 12:30:00,119.04,119.31,119.04,119.1,5914.0,112.7968,113.0527,112.7968,112.8537,5914.0
2020-11-12 12:40:00,118.95,119.04,118.49,118.51,8360.0,112.7115,112.7968,112.2757,112.2946,8360.0
2020-11-12 12:50:00,118.45,118.89,118.37,118.72,6960.0,112.2378,112.6547,112.162,112.4936,6960.0
2020-11-12 13:00:00,118.81,119.1,118.72,118.9,7913.0,112.5789,112.8537,112.4936,112.6642,7913.0
2020-11-12 13:10:00,118.91,118.91,118.43,118.62,8726.0,112.6736,112.6736,112.2188,112.3988,8726.0
2020-11-12 13:20:00,118.61,119.01,118.58,118.72,9838.0,112.3894,112.7684,112.3609,112.4936,9838.0
2020-11-12 13:30:00,118.69,119.28,118.64,119.28,5367.0,112.4652,113.0242,112.4178,113.0242,5367.0
2020-11-12 13:40:00,119.19,119.21,118.89,119.18,4851.0,112.9389,112.9579,112.6547,112.9295,4851.0
2020-11-12 13:50:00,119.18,119.34,119.03,119.18,5161.0,112.9295,113.0811,112.7873,112.9295,5161.0
2020-11-12 14:00:00,119.14,119.44,119.01,119.11,4773.0,112.8916,113.1758,112.7684,112.8631,4773.0
2020-11-12 14:10:00,118.97,119.03,118.68,118.71,3461.0,112.7305,112.7873,112.4557,112.4841,3461.0
2020-11-12 14:20:00,118.68,118.82,118.54,118.69,7917.0,112.4557,112.5884,112.323,112.4652,7917.0
2020-11-12 14:30:00,118.59,118.86,118.34,118.47,6454.0,112.3704,112.6263,112.1335,112.2567,6454.0
2020-11-12 14:40:00,118.37,118.38,118.0,118.0,5745.0,112.162,112.1714,111.8114,111.8114,5745.0
2020-11-12 14:50:00,117.96,118.09,117.61,117.61,9621.0,111.7735,111.8966,111.4418,111.4418,9621.0
2020-11-12 15:00:00,117.65,117.72,117.21,117.37,12106.0,111.4797,111.546,111.0628,111.2144,12106.0
2020-11-12 15:10:00,117.42,117.94,117.31,117.94,10583.0,111.2618,111.7545,111.1575,111.7545,10583.0
2020-11-12 15:20:00,117.92,118.04,117.61,117.8,10172.0,111.7356,111.8493,111.4418,111.6218,10172.0
2020-11-12 15:30:00,117.81,118.51,117.65,118.51,15115.0,111.6313,112.2946,111.4797,112.2946,15115.0
2020-11-12 15:40:00,118.49,118.63,117.7,118.11,25136.0,112.2757,112.4083,111.5271,111.9156,25136.0
2020-11-12 15:50:00,118.07,118.66,118.07,118.51,48694.0,111.8777,112.4367,111.8777,112.2946,48694.0
2020-11-13 09:30:00,118.92,119.92,117.68,119.92,54903.0,112.6831,113.6307,111.5081,113.6307,54903.0
2020-11-13 09:40:00,119.92,120.76,119.8,119.97,54434.0,113.6307,114.4266,113.517,113.678,54434.0
2020-11-13 09:50:00,119.96,120.04,119.05,119.89,11621.0,113.6686,113.7444,112.8063,113.6022,11621.0
2020-11-13 10:00:00,120.09,120.45,119.55,119.96,11289.0,113.7917,114.1329,113.2801,113.6686,11289.0
2020-11-13 10:10:00,119.84,119.84,119.03,119.15,5500.0,113.5549,113.5549,112.7873,112.901,5500.0
2020-11-13 10:20:00,119.12,119.25,118.71,119.12,10748.0,112.8726,112.9958,112.4841,112.8726,10748.0
2020-11-13 10:30:00,119.16,119.26,118.66,118.84,15083.0,112.9105,113.0053,112.4367,112.6073,15083.0
2020-11-13 10:40:00,118.86,119.28,118.86,119.17,10042.0,112.6263,113.0242,112.6263,112.92,10042.0
2020-11-13 10:50:00,119.23,119.41,118.54,118.74,18878.0,112.9769,113.1474,112.323,112.5126,18878.0
2020-11-13 11:00:00,119.0,119.1,118.79,118.92,7376.0,112.7589,112.8537,112.5599,112.6831,7376.0
2020-11-13 11:10:00,118.9,119.12,118.72,118.81,27633.0,112.6642,112.8726,112.4936,112.5789,27633.0
2020-11-13 11:20:00,118.9,119.17,118.66,118.86,14780.0,112.6642,112.92,112.4367,112.6263,14780.0
2020-11-13 11:30:00,118.88,118.92,118.69,118.71,14107.0,112.6452,112.6831,112.4652,112.4841,14107.0
2020-11-13 11:40:00,118.69,119.63,118.67,119.51,19911.0,112.4652,113.3559,112.4462,113.2422,19911.0
2020-11-13 11:50:00,119.55,120.15,119.55,120.15,6384.0,113.2801,113.8486,113.2801,113.8486,6384.0
2020-11-13 12:00:00,120.14,120.71,120.14,120.71,10661.0,113.8391,114.3792,113.8391,114.3792,10661.0
2020-11-13 12:10:00,120.71,120.75,120.45,120.45,7396.0,114.3792,114.4171,114.1329,114.1329,7396.0
2020-11-13 12:20:00,120.39,120.95,120.34,120.88,6609.0,114.076,114.6066,114.0286,114.5403,6609.0
2020-11-13 12:30:00,120.92,121.33,120.91,121.23,12826.0,114.5782,114.9667,114.5687,114.872,12826.0
2020-11-13 12:40:00,121.29,121.39,121.11,121.21,8338.0,114.9288,115.0236,114.7583,114.853,8338.0
2020-11-13 12:50:00,121.36,121.74,121.35,121.74,11867.0,114.9951,115.3552,114.9857,115.3552,11867.0
2020-11-13 13:00:00,121.73,122.2,121.68,122.15,9902.0,115.3457,115.7911,115.2984,115.7437,9902.0
2020-11-13 13:10:00,122.16,122.19,121.55,121.56,11353.0,115.7532,115.7816,115.1752,115.1847,11353.0
2020-11-13 13:20:00,121.62,122.28,121.5,122.18,10841.0,115.2415,115.8669,115.1278,115.7721,10841.0
2020-11-13 13:30:00,122.18,122.38,121.82,122.2,11058.0,115.7721,115.9616,115.431,115.7911,11058.0
2020-11-13 13:40:00,122.24,122.32,122.04,122.1,9737.0,115.829,115.9048,115.6395,115.6963,9737.0
2020-11-13 13:50:00,122.1,122.33,121.9,122.27,10486.0,115.6963,115.9143,115.5068,115.8574,10486.0
2020-11-13 14:00:00,122.34,122.71,122.31,122.57,17380.0,115.9237,116.2743,115.8953,116.1417,17380.0
2020-11-13 14:10:00,122.59,122.73,122.38,122.51,6476.0,116.1606,116.2933,115.9616,116.0848,6476.0
2020-11-13 14:20:00,122.55,122.97,122.53,122.56,12935.0,116.1227,116.5207,116.1038,116.1322,12935.0
2020-11-13 14:30:00,122.59,122.68,122.25,122.28,9458.0,116.1606,116.2459,115.8385,115.8669,9458.0
2020-11-13 14:40:00,122.23,122.43,122.05,122.38,17780.0,115.8195,116.009,115.649,115.9616,17780.0
2020-11-13 14:50:00,122.43,122.83,122.36,122.48,31509.0,116.009,116.388,115.9427,116.0564,31509.0
2020-11-13 15:00:00,122.48,122.54,122.13,122.13,13673.0,116.0564,116.1133,115.7248,115.7248,13673.0
2020-11-13 15:10:00,122.12,122.23,122.01,122.18,15078.0,115.7153,115.8195,115.6111,115.7721,15078.0
2020-11-13 15:20:00,122.16,122.18,122.07,122.1,9773.0,115.7532,115.7721,115.6679,115.6963,9773.0
2020-11-13 15:30:00,122.08,122.65,122.07,122.53,35754.0,115.6774,116.2175,115.6679,116.1038,35754.0
2020-11-13 15:40:00,122.5,122.67,122.48,122.56,41180.0,116.0754,116.2364,116.0564,116.1322,41180.0
2020-11-13 15:50:00,122.52,122.61,122.2,122.52,72788.0,116.0943,116.1796,115.7911,116.0943,72788.0
2020-11-16 09:30:00,123.0,125.45,123.0,125.0,120185.0,116.5491,118.8706,116.5491,118.4442,120185.0
2020-11-16 09:40:00,125.0,125.0,123.53,123.95,32020.0,118.4442,118.4442,117.0513,117.4493,32020.0
2020-11-16 09:50:00,123.96,124.17,123.42,123.42,28253.0,117.4588,117.6578,116.9471,116.9471,28253.0
2020-11-16 10:00:00,123.28,124.21,123.0,124.16,14681.0,116.8144,117.6957,116.5491,117.6483,14681.0
2020-11-16 10:10:00,124.21,125.64,124.08,125.36,33043.0,117.6957,119.0507,117.5725,118.7854,33043.0
2020-11-16 10:20:00,125.38,125.53,124.84,125.52,27137.0,118.8043,118.9464,118.2926,118.937,27137.0
2020-11-16 10:30:00,125.52,126.44,125.48,126.26,30168.0,118.937,119.8087,118.8991,119.6382,30168.0
2020-11-16 10:40:00,126.24,126.59,126.23,126.53,14354.0,119.6192,119.9508,119.6097,119.894,14354.0
2020-11-16 10:50:00,126.55,127.13,126.5,127.05,18414.0,119.9129,120.4625,119.8656,120.3867,18414.0
2020-11-16 11:00:00,127.0,127.22,126.72,126.91,29666.0,120.3393,120.5478,120.074,120.2541,29666.0
2020-11-16 11:10:00,126.83,127.25,126.83,127.11,14454.0,120.1783,120.5762,120.1783,120.4436,14454.0
2020-11-16 11:20:00,127.12,127.56,126.97,127.39,24187.0,120.4531,120.87,120.3109,120.7089,24187.0
2020-11-16 11:30:00,127.38,127.93,127.08,127.82,20357.0,120.6994,121.2206,120.4151,121.1163,20357.0
2020-11-16 11:40:00,127.8,128.13,127.56,127.83,27718.0,121.0974,121.4101,120.87,121.1258,27718.0
2020-11-16 11:50:00,127.89,127.92,127.0,127.04,15442.0,121.1827,121.2111,120.3393,120.3772,15442.0
2020-11-16 12:00:00,127.04,127.6,126.84,126.94,16163.0,120.3772,120.9079,120.1877,120.2825,16163.0
2020-11-16 12:10:00,127.09,127.56,127.06,127.28,9792.0,120.4246,120.87,120.3962,120.6047,9792.0
2020-11-16 12:20:00,127.16,127.3,126.85,127.18,12377.0,120.491,120.6236,120.1972,120.5099,12377.0
2020-11-16 12:30:00,127.22,127.23,126.89,127.17,7388.0,120.5478,120.5573,120.2351,120.5004,7388.0
2020-11-16 12:40:00,127.29,127.46,127.14,127.33,6277.0,120.6141,120.7752,120.472,120.652,6277.0
2020-11-16 12:50:00,127.35,127.57,127.21,127.51,7525.0,120.671,120.8795,120.5383,120.8226,7525.0
2020-11-16 13:00:00,127.53,127.53,127.1,127.46,9234.0,120.8415,120.8415,120.4341,120.7752,9234.0
2020-11-16 13:10:00,127.44,127.7,127.43,127.52,10642.0,120.7563,121.0026,120.7468,120.8321,10642.0
2020-11-16 13:20:00,127.53,127.9,127.2,127.27,22610.0,120.8415,121.1921,120.5289,120.5952,22610.0
2020-11-16 13:30:00,127.34,128.11,127.33,128.03,20845.0,120.6615,121.3911,120.652,121.3153,20845.0
2020-11-16 13:40:00,128.1,128.14,127.78,127.85,17967.0,121.3817,121.4196,121.0784,121.1448,17967.0
2020-11-16 13:50:00,127.87,128.15,127.85,127.99,14883.0,121.1637,121.429,121.1448,121.2774,14883.0
2020-11-16 14:00:00,127.92,128.39,127.75,128.25,18832.0,121.2111,121.6564,121.05,121.5238,18832.0
2020-11-16 14:10:00,128.3,128.43,128.09,128.15,11558.0,121.5712,121.6943,121.3722,121.429,11558.0
2020-11-16 14:20:00,128.16,128.29,127.99,128.27,6818.0,121.4385,121.5617,121.2774,121.5427,6818.0
2020-11-16 14:30:00,128.34,128.59,128.23,128.35,28663.0,121.6091,121.846,121.5048,121.6185,28663.0
2020-11-16 14:40:00,128.31,128.34,127.95,128.18,9809.0,121.5806,121.6091,121.2395,121.4575,9809.0
2020-11-16 14:50:00,128.09,128.39,128.0,128.11,12433.0,121.3722,121.6564,121.2869,121.3911,12433.0
2020-11-16 15:00:00,128.03,128.26,127.84,128.2,19930.0,121.3153,121.5333,121.1353,121.4764,19930.0
2020-11-16 15:10:00,128.17,128.48,128.07,128.13,11412.0,121.448,121.7417,121.3532,121.4101,11412.0
2020-11-16 15:20:00,128.13,128.49,128.1,128.38,16590.0,121.4101,121.7512,121.3817,121.647,16590.0
2020-11-16 15:30:00,128.4,128.56,128.31,128.38,17546.0,121.6659,121.8175,121.5806,121.647,17546.0
2020-11-16 15:40:00,128.39,128.72,128.23,128.29,36850.0,121.6564,121.9691,121.5048,121.5617,36850.0
2020-11-16 15:50:00,128.24,129.15,128.18,128.93,125177.0,121.5143,122.3766,121.4575,122.1681,125177.0
2020-11-17 09:30:00,127.53,127.53,125.6,126.04,76731.0,120.8415,120.8415,119.0128,119.4297,76731.0
2020-11-17 09:40:00,126.19,126.77,125.26,125.5,50256.0,119.5718,120.1214,118.6906,118.918,50256.0
2020-11-17 09:50:00,125.64,125.68,124.4,124.93,41211.0,119.0507,119.0886,117.8757,118.3779,41211.0
2020-11-17 10:00:00,124.97,125.25,124.72,125.01,30115.0,118.4158,118.6811,118.1789,118.4537,30115.0
2020-11-17 10:10:00,125.01,126.1,125.01,125.78,18645.0,118.4537,119.4865,118.4537,119.1833,18645.0
2020-11-17 10:20:00,125.85,126.0,125.31,125.79,14455.0,119.2497,119.3918,118.738,119.1928,14455.0
2020-11-17 10:30:00,125.71,126.06,125.56,125.62,27735.0,119.117,119.4486,118.9749,119.0317,27735.0
2020-11-17 10:40:00,125.75,126.24,125.49,126.0,37337.0,119.1549,119.6192,118.9085,119.3918,37337.0
2020-11-17 10:50:00,125.97,126.08,125.44,125.62,25223.0,119.3634,119.4676,118.8612,119.0317,25223.0
2020-11-17 11:00:00,125.55,126.5,125.42,126.5,33053.0,118.9654,119.8656,118.8422,119.8656,33053.0
2020-11-17 11:10:00,126.43,126.9,126.23,126.66,17024.0,119.7992,120.2446,119.6097,120.0172,17024.0
2020-11-17 11:20:00,126.53,126.69,126.1,126.53,22641.0,119.894,120.0456,119.4865,119.894,22641.0
2020-11-17 11:30:00,126.59,126.82,126.04,126.65,39045.0,119.9508,120.1688,119.4297,120.0077,39045.0
2020-11-17 11:40:00,126.72,126.87,125.67,125.98,62200.0,120.074,120.2162,119.0791,119.3728,62200.0
2020-11-17 11:50:00,125.98,126.37,125.54,126.15,37854.0,119.3728,119.7424,118.9559,119.5339,37854.0
2020-11-17 12:00:00,126.05,126.31,125.88,125.88,16572.0,119.4392,119.6855,119.2781,119.2781,16572.0
2020-11-17 12:10:00,125.88,126.57,125.88,126.22,27754.0,119.2781,119.9319,119.2781,119.6003,27754.0
2020-11-17 12:20:00,126.18,126.42,125.84,125.85,25317.0,119.5624,119.7898,119.2402,119.2497,25317.0
2020-11-17 12:30:00,125.8,126.82,125.69,126.8,17753.0,119.2023,120.1688,119.0981,120.1498,17753.0
2020-11-17 12:40:00,126.82,127.02,126.69,126.9,29194.0,120.1688,120.3583,120.0456,120.2446,29194.0
2020-11-17 12:50:00,126.83,127.38,126.82,127.27,30695.0,120.1783,120.6994,120.1688,120.5952,30695.0
2020-11-17 13:00:00,127.37,127.52,126.99,127.37,17227.0,120.6899,120.8321,120.3299,120.6899,17227.0
2020-11-17 13:10:00,127.33,127.4,126.2,126.21,19271.0,120.652,120.7184,119.5813,119.5908,19271.0
2020-11-17 13:20:00,126.21,126.55,125.93,126.4,27704.0,119.5908,119.9129,119.3255,119.7708,27704.0
2020-11-17 13:30:00,126.47,127.07,126.32,126.91,13894.0,119.8371,120.4057,119.695,120.2541,13894.0
2020-11-17 13:40:00,126.96,127.39,126.84,126.97,13399.0,120.3014,120.7089,120.1877,120.3109,13399.0
2020-11-17 13:50:00,126.89,126.89,126.13,126.64,17029.0,120.2351,120.2351,119.515,119.9982,17029.0
2020-11-17 14:00:00,126.63,127.45,126.63,127.16,25691.0,119.9888,120.7657,119.9888,120.491,25691.0
2020-11-17 14:10:00,127.16,128.26,126.99,128.18,34981.0,120.491,121.5333,120.3299,121.4575,34981.0
2020-11-17 14:20:00,128.27,128.6,128.06,128.19,22580.0,121.5427,121.8554,121.3438,121.4669,22580.0
2020-11-17 14:30:00,128.16,128.6,127.95,128.25,49368.0,121.4385,121.8554,121.2395,121.5238,49368.0
2020-11-17 14:40:00,128.24,128.3,127.68,127.68,23375.0,121.5143,121.5712,120.9837,120.9837,23375.0
2020-11-17 14:50:00,127.57,128.0,126.82,126.92,30280.0,120.8795,121.2869,120.1688,120.2635,30280.0
2020-11-17 15:00:00,126.93,127.62,126.82,127.55,31748.0,120.273,120.9268,120.1688,120.8605,31748.0
2020-11-17 15:10:00,127.6,127.74,126.77,127.67,46120.0,120.9079,121.0405,120.1214,120.9742,46120.0
2020-11-17 15:20:00,127.6,127.87,126.87,127.39,75198.0,120.9079,121.1637,120.2162,120.7089,75198.0
2020-11-17 15:30:00,127.39,128.11,126.39,127.98,59179.0,120.7089,121.3911,119.7613,121.2679,59179.0
2020-11-17 15:40:00,127.96,128.29,127.2,127.53,85579.0,121.249,121.5617,120.5289,120.8415,85579.0
2020-11-17 15:50:00,127.5,128.28,127.05,128.0,146552.0,120.8131,121.5522,120.3867,121.2869,146552.0
2020-11-18 09:30:00,127.95,129.02,127.49,128.5,50790.0,121.2395,122.2534,120.8036,121.7607,50790.0
2020-11-18 09:40:00,128.31,129.43,128.3,129.2,35675.0,121.5806,122.6419,121.5712,122.424,35675.0
2020-11-18 09:50:00,129.1,129.2,128.24,128.52,13418.0,122.3292,122.424,121.5143,121.7796,13418.0
2020-11-18 10:00:00,128.73,129.11,128.09,128.09,10287.0,121.9786,122.3387,121.3722,121.3722,10287.0
2020-11-18 10:10:00,128.38,128.7,127.63,127.63,12051.0,121.647,121.9502,120.9363,120.9363,12051.0
2020-11-18 10:20:00,127.71,128.47,127.7,128.15,19909.0,121.0121,121.7322,121.0026,121.429,19909.0
2020-11-18 10:30:00,128.1,128.1,127.72,127.83,10161.0,121.3817,121.3817,121.0216,121.1258,10161.0
2020-11-18 10:40:00,127.91,127.91,127.6,127.6,1317.0,121.2016,121.2016,120.9079,120.9079,1317.0
2020-11-18 10:50:00,127.5,127.65,127.26,127.56,6647.0,120.8131,120.9553,120.5857,120.87,6647.0
2020-11-18 11:00:00,127.62,128.72,127.54,128.34,32696.0,120.9268,121.9691,120.851,121.6091,32696.0
2020-11-18 11:10:00,128.39,129.01,128.34,129.0,9731.0,121.6564,122.2439,121.6091,122.2345,9731.0
2020-11-18 11:20:00,129.01,129.25,128.64,129.18,11644.0,122.2439,122.4713,121.8933,122.405,11644.0
2020-11-18 11:30:00,129.22,129.62,129.22,129.62,11367.0,122.4429,122.8219,122.4429,122.8219,11367.0
2020-11-18 11:40:00,129.58,129.9,129.58,129.78,6035.0,122.784,123.0873,122.784,122.9735,6035.0
2020-11-18 11:50:00,129.8,130.0,129.7,129.71,23188.0,122.9925,123.182,122.8977,122.9072,23188.0
2020-11-18 12:00:00,129.76,130.06,129.73,130.0,16809.0,122.9546,123.2389,122.9262,123.182,16809.0
2020-11-18 12:10:00,130.01,130.21,129.74,129.85,11957.0,123.1915,123.381,122.9356,123.0399,11957.0
2020-11-18 12:20:00,129.86,129.93,129.45,129.6,6519.0,123.0493,123.1157,122.6609,122.803,6519.0
2020-11-18 12:30:00,129.49,129.58,129.13,129.52,5209.0,122.6988,122.784,122.3576,122.7272,5209.0
2020-11-18 12:40:00,129.62,129.81,129.49,129.59,7199.0,122.8219,123.002,122.6988,122.7935,7199.0
2020-11-18 12:50:00,129.58,129.58,129.1,129.22,11151.0,122.784,122.784,122.3292,122.4429,11151.0
2020-11-18 13:00:00,129.2,129.56,129.1,129.39,4649.0,122.424,122.7651,122.3292,122.604,4649.0
2020-11-18 13:10:00,129.48,129.48,129.15,129.22,7087.0,122.6893,122.6893,122.3766,122.4429,7087.0
2020-11-18 13:20:00,129.31,129.37,128.97,128.97,6310.0,122.5282,122.585,122.206,122.206,6310.0
2020-11-18 13:30:00,128.96,129.08,128.76,129.08,7556.0,122.1966,122.3103,122.007,122.3103,7556.0
2020-11-18 13:40:00,129.08,129.08,128.49,128.58,6535.0,122.3103,122.3103,121.7512,121.8365,6535.0
2020-11-18 13:50:00,128.53,128.57,128.26,128.38,5462.0,121.7891,121.827,121.5333,121.647,5462.0
2020-11-18 14:00:00,128.52,129.07,128.52,129.02,4307.0,121.7796,122.3008,121.7796,122.2534,4307.0
2020-11-18 14:10:00,128.94,129.0,128.5,128.5,5347.0,122.1776,122.2345,121.7607,121.7607,5347.0
2020-11-18 14:20:00,128.51,128.7,128.29,128.45,5305.0,121.7702,121.9502,121.5617,121.7133,5305.0
2020-11-18 14:30:00,128.5,128.63,128.19,128.59,12700.0,121.7607,121.8839,121.4669,121.846,12700.0
2020-11-18 14:40:00,128.59,129.1,128.59,128.95,6962.0,121.846,122.3292,121.846,122.1871,6962.0
2020-11-18 14:50:00,129.0,129.07,128.73,128.75,6448.0,122.2345,122.3008,121.9786,121.9976,6448.0
2020-11-18 15:00:00,128.75,128.75,128.26,128.55,17431.0,121.9976,121.9976,121.5333,121.8081,17431.0
2020-11-18 15:10:00,128.58,128.82,128.29,128.29,6897.0,121.8365,122.0639,121.5617,121.5617,6897.0
2020-11-18 15:20:00,128.19,128.22,127.8,127.85,9279.0,121.4669,121.4954,121.0974,121.1448,9279.0
2020-11-18 15:30:00,127.79,127.88,127.22,127.39,18798.0,121.0879,121.1732,120.5478,120.7089,18798.0
2020-11-18 15:40:00,127.39,127.52,127.16,127.21,26874.0,120.7089,120.8321,120.491,120.5383,26874.0
2020-11-18 15:50:00,127.14,127.34,126.53,126.54,95287.0,120.472,120.6615,119.894,119.9035,95287.0
2020-11-19 09:30:00,126.01,126.25,123.18,126.22,98209.0,119.4013,119.6287,116.7197,119.6003,98209.0
2020-11-19 09:40:00,126.26,126.49,125.52,125.86,21426.0,119.6382,119.8561,118.937,119.2591,21426.0
2020-11-19 09:50:00,125.81,125.85,124.77,124.85,38885.0,119.2118,119.2497,118.2263,118.3021,38885.0
2020-11-19 10:00:00,124.9,125.14,123.49,123.92,61481.0,118.3495,118.5769,117.0134,117.4209,61481.0
2020-11-19 10:10:00,124.05,125.12,123.92,124.48,12198.0,117.5441,118.5579,117.4209,117.9515,12198.0
2020-11-19 10:20:00,124.34,124.51,123.79,124.17,12178.0,117.8189,117.9799,117.2977,117.6578,12178.0
2020-11-19 10:30:00,124.02,124.1,123.49,123.9,30314.0,117.5156,117.5914,117.0134,117.4019,30314.0
2020-11-19 10:40:00,123.89,124.03,123.68,123.77,24715.0,117.3925,117.5251,117.1935,117.2787,24715.0
2020-11-19 10:50:00,123.81,123.87,122.75,122.77,24938.0,117.3166,117.3735,116.3122,116.3312,24938.0
2020-11-19 11:00:00,122.77,123.31,122.62,123.16,21194.0,116.3312,116.8429,116.1891,116.7007,21194.0
2020-11-19 11:10:00,123.19,123.34,122.99,123.17,14362.0,116.7292,116.8713,116.5397,116.7102,14362.0
2020-11-19 11:20:00,123.25,124.1,123.25,123.82,8112.0,116.786,117.5914,116.786,117.3261,8112.0
2020-11-19 11:30:00,123.81,123.86,122.45,122.93,19748.0,117.3166,117.364,116.028,116.4828,19748.0
2020-11-19 11:40:00,122.9,123.07,122.76,123.03,9337.0,116.4544,116.6155,116.3217,116.5776,9337.0
2020-11-19 11:50:00,123.0,123.36,122.86,123.28,14361.0,116.5491,116.8902,116.4165,116.8144,14361.0
2020-11-19 12:00:00,123.37,123.66,123.3,123.39,6093.0,116.8997,117.1745,116.8334,116.9187,6093.0
2020-11-19 12:10:00,123.5,123.66,122.88,123.44,10522.0,117.0229,117.1745,116.4354,116.9661,10522.0
2020-11-19 12:20:00,123.46,123.63,122.9,123.16,7733.0,116.985,117.1461,116.4544,116.7007,7733.0
2020-11-19 12:30:00,123.39,123.65,123.07,123.55,7084.0,116.9187,117.165,116.6155,117.0703,7084.0
2020-11-19 12:40:00,123.52,123.58,123.11,123.24,8551.0,117.0419,117.0987,116.6534,116.7765,8551.0
2020-11-19 12:50:00,123.27,123.57,123.2,123.51,7995.0,116.805,117.0892,116.7386,117.0324,7995.0
2020-11-19 13:00:00,123.52,123.85,123.42,123.8,7195.0,117.0419,117.3546,116.9471,117.3072,7195.0
2020-11-19 13:10:00,123.8,124.04,123.76,123.76,10772.0,117.3072,117.5346,117.2693,117.2693,10772.0
2020-11-19 13:20:00,123.8,124.22,123.8,124.0,13655.0,117.3072,117.7051,117.3072,117.4967,13655.0
2020-11-19 13:30:00,123.96,123.96,123.62,123.7,5667.0,117.4588,117.4588,117.1366,117.2124,5667.0
2020-11-19 13:40:00,123.78,124.0,123.58,123.97,25894.0,117.2882,117.4967,117.0987,117.4683,25894.0
2020-11-19 13:50:00,123.89,124.19,123.58,124.17,13636.0,117.3925,117.6767,117.0987,117.6578,13636.0
2020-11-19 14:00:00,124.27,124.53,124.13,124.5,4452.0,117.7525,117.9989,117.6199,117.9705,4452.0
2020-11-19 14:10:00,124.54,124.59,124.03,124.33,11256.0,118.0084,118.0557,117.5251,117.8094,11256.0
2020-11-19 14:20:00,124.32,124.8,124.3,124.54,7075.0,117.7999,118.2547,117.781,118.0084,7075.0
2020-11-19 14:30:00,124.52,125.19,124.28,125.09,21854.0,117.9894,118.6243,117.762,118.5295,21854.0
2020-11-19 14:40:00,125.08,125.37,124.99,125.13,8389.0,118.52,118.7948,118.4348,118.5674,8389.0
2020-11-19 14:50:00,125.13,125.52,124.82,125.3,27346.0,118.5674,118.937,118.2737,118.7285,27346.0
2020-11-19 15:00:00,125.28,125.62,124.88,125.26,35840.0,118.7096,119.0317,118.3305,118.6906,35840.0
2020-11-19 15:10:00,125.3,125.79,125.26,125.67,17384.0,118.7285,119.1928,118.6906,119.0791,17384.0
2020-11-19 15:20:00,125.68,125.68,125.16,125.16,8605.0,119.0886,119.0886,118.5958,118.5958,8605.0
2020-11-19 15:30:00,125.26,125.7,125.21,125.53,15181.0,118.6906,119.1075,118.6432,118.9464,15181.0
2020-11-19 15:40:00,125.53,125.75,125.39,125.59,16474.0,118.9464,119.1549,118.8138,119.0033,16474.0
2020-11-19 15:50:00,125.63,126.16,125.55,125.79,51577.0,119.0412,119.5434,118.9654,119.1928,51577.0
2020-11-20 09:30:00,126.0,127.28,125.88,126.39,51300.0,119.3918,120.6047,119.2781,119.7613,51300.0
2020-11-20 09:40:00,126.33,127.18,126.13,126.84,8606.0,119.7045,120.5099,119.515,120.1877,8606.0
2020-11-20 09:50:00,126.85,126.86,125.62,126.09,9570.0,120.1972,120.2067,119.0317,119.4771,9570.0
2020-11-20 10:00:00,126.28,126.76,125.87,126.63,10763.0,119.6571,120.1119,119.2686,119.9888,10763.0
2020-11-20 10:10:00,126.71,126.88,126.28,126.77,8682.0,120.0646,120.2256,119.6571,120.1214,8682.0
2020-11-20 10:20:00,126.89,127.2,126.68,126.98,7468.0,120.2351,120.5289,120.0361,120.3204,7468.0
2020-11-20 10:30:00,126.99,127.07,125.98,126.59,6642.0,120.3299,120.4057,119.3728,119.9508,6642.0
2020-11-20 10:40:00,126.77,126.82,126.5,126.71,3679.0,120.1214,120.1688,119.8656,120.0646,3679.0
2020-11-20 10:50:00,126.85,126.88,126.48,126.48,4041.0,120.1972,120.2256,119.8466,119.8466,4041.0
2020-11-20 11:00:00,126.32,126.47,125.89,125.89,6770.0,119.695,119.8371,119.2876,119.2876,6770.0
2020-11-20 11:10:00,125.7,126.0,125.5,125.68,9016.0,119.1075,119.3918,118.918,119.0886,9016.0
2020-11-20 11:20:00,125.61,126.25,125.51,126.11,7030.0,119.0222,119.6287,118.9275,119.496,7030.0
2020-11-20 11:30:00,126.15,126.22,125.9,125.9,9695.0,119.5339,119.6003,119.297,119.297,9695.0
2020-11-20 11:40:00,126.02,126.19,125.92,125.97,4360.0,119.4107,119.5718,119.316,119.3634,4360.0
2020-11-20 11:50:00,126.03,126.67,126.0,126.65,4351.0,119.4202,120.0267,119.3918,120.0077,4351.0
2020-11-20 12:00:00,126.63,126.67,126.43,126.55,7363.0,119.9888,120.0267,119.7992,119.9129,7363.0
2020-11-20 12:10:00,126.49,126.61,126.3,126.61,9122.0,119.8561,119.9698,119.6761,119.9698,9122.0
2020-11-20 12:20:00,126.43,126.57,126.31,126.38,4414.0,119.7992,119.9319,119.6855,119.7519,4414.0
2020-11-20 12:30:00,126.41,126.61,126.15,126.3,12447.0,119.7803,119.9698,119.5339,119.6761,12447.0
2020-11-20 12:40:00,126.36,126.57,126.19,126.45,3800.0,119.7329,119.9319,119.5718,119.8182,3800.0
2020-11-20 12:50:00,126.36,126.83,126.29,126.83,3988.0,119.7329,120.1783,119.6666,120.1783,3988.0
2020-11-20 13:00:00,126.85,126.91,126.8,126.89,1747.0,120.1972,120.2541,120.1498,120.2351,1747.0
2020-11-20 13:10:00,126.87,127.2,126.86,127.18,4822.0,120.2162,120.5289,120.2067,120.5099,4822.0
2020-11-20 13:20:00,127.22,127.43,126.95,127.02,7399.0,120.5478,120.7468,120.292,120.3583,7399.0
2020-11-20 13:30:00,126.94,126.98,126.3,126.35,7558.0,120.2825,120.3204,119.6761,119.7234,7558.0
2020-11-20 13:40:00,126.48,127.32,126.47,127.32,5588.0,119.8466,120.6426,119.8371,120.6426,5588.0
2020-11-20 13:50:00,127.32,127.46,127.07,127.24,6207.0,120.6426,120.7752,120.4057,120.5668,6207.0
2020-11-20 14:00:00,127.26,127.34,126.78,126.85,9470.0,120.5857,120.6615,120.1309,120.1972,9470.0
2020-11-20 14:10:00,126.77,127.04,126.69,126.83,10972.0,120.1214,120.3772,120.0456,120.1783,10972.0
2020-11-20 14:20:00,126.88,127.05,126.81,127.01,11702.0,120.2256,120.3867,120.1593,120.3488,11702.0
2020-11-20 14:30:00,127.05,127.28,126.88,127.11,6331.0,120.3867,120.6047,120.2256,120.4436,6331.0
2020-11-20 14:40:00,127.25,127.37,127.05,127.24,8351.0,120.5762,120.6899,120.3867,120.5668,8351.0
2020-11-20 14:50:00,127.26,127.78,127.24,127.78,7912.0,120.5857,121.0784,120.5668,121.0784,7912.0
2020-11-20 15:00:00,127.72,127.77,127.44,127.54,10433.0,121.0216,121.069,120.7563,120.851,10433.0
2020-11-20 15:10:00,127.45,127.67,127.33,127.33,7433.0,120.7657,120.9742,120.652,120.652,7433.0
2020-11-20 15:20:00,127.33,127.53,127.17,127.41,10290.0,120.652,120.8415,120.5004,120.7278,10290.0
2020-11-20 15:30:00,127.38,128.0,127.12,127.92,20275.0,120.6994,121.2869,120.4531,121.2111,20275.0
2020-11-20 15:40:00,127.9,128.29,127.64,128.23,23307.0,121.1921,121.5617,120.9458,121.5048,23307.0
2020-11-20 15:50:00,128.19,128.5,127.63,127.82,54963.0,121.4669,121.7607,120.9363,121.1163,54963.0
2020-11-23 09:30:00,129.3,131.5,129.03,131.02,66181.0,122.5187,124.6033,122.2629,124.1485,66181.0
2020-11-23 09:40:00,131.05,133.02,131.0,131.99,38018.0,124.1769,126.0436,124.1296,125.0676,38018.0
2020-11-23 09:50:00,131.9,132.36,131.62,131.81,16480.0,124.9824,125.4182,124.717,124.8971,16480.0
2020-11-23 10:00:00,131.95,133.05,131.95,132.28,30048.0,125.0297,126.072,125.0297,125.3424,30048.0
2020-11-23 10:10:00,132.17,132.55,131.7,132.04,33088.0,125.2382,125.5983,124.7928,125.115,33088.0
2020-11-23 10:20:00,131.91,131.99,130.68,130.82,22468.0,124.9918,125.0676,123.8263,123.959,22468.0
2020-11-23 10:30:00,130.78,131.27,130.62,131.11,44225.0,123.9211,124.3854,123.7695,124.2338,44225.0
2020-11-23 10:40:00,131.23,132.9,131.23,132.87,23031.0,124.3475,125.9299,124.3475,125.9015,23031.0
2020-11-23 10:50:00,132.81,133.6,132.59,133.6,33783.0,125.8446,126.5932,125.6362,126.5932,33783.0
2020-11-23 11:00:00,133.59,133.82,132.94,132.94,13807.0,126.5837,126.8017,125.9678,125.9678,13807.0
2020-11-23 11:10:00,132.93,133.0,132.5,132.66,14547.0,125.9583,126.0247,125.5509,125.7025,14547.0
2020-11-23 11:20:00,132.75,133.35,132.68,133.32,13209.0,125.7878,126.3563,125.7215,126.3279,13209.0
2020-11-23 11:30:00,133.32,133.99,133.05,133.79,20956.0,126.3279,126.9627,126.072,126.7732,20956.0
2020-11-23 11:40:00,133.94,133.96,133.47,133.83,19014.0,126.9154,126.9343,126.47,126.8111,19014.0
2020-11-23 11:50:00,133.76,134.0,133.24,133.87,14352.0,126.7448,126.9722,126.2521,126.849,14352.0
2020-11-23 12:00:00,133.83,133.84,133.53,133.75,8878.0,126.8111,126.8206,126.5269,126.7353,8878.0
2020-11-23 12:10:00,133.76,134.31,133.74,134.04,15553.0,126.7448,127.266,126.7259,127.0101,15553.0
2020-11-23 12:20:00,133.94,134.0,133.52,133.59,11377.0,126.9154,126.9722,126.5174,126.5837,11377.0
2020-11-23 12:30:00,133.63,133.99,133.61,133.84,7752.0,126.6216,126.9627,126.6027,126.8206,7752.0
2020-11-23 12:40:00,133.89,134.46,133.69,134.39,24595.0,126.868,127.4081,126.6785,127.3418,24595.0
2020-11-23 12:50:00,134.31,134.76,134.27,134.42,14869.0,127.266,127.6924,127.2281,127.3702,14869.0
2020-11-23 13:00:00,134.35,134.44,134.08,134.22,16393.0,127.3039,127.3891,127.048,127.1807,16393.0
2020-11-23 13:10:00,134.15,134.4,133.61,133.61,21955.0,127.1144,127.3512,126.6027,126.6027,21955.0
2020-11-23 13:20:00,133.65,134.36,133.47,134.31,12184.0,126.6406,127.3133,126.47,127.266,12184.0
2020-11-23 13:30:00,134.28,134.72,133.97,134.3,22573.0,127.2375,127.6545,126.9438,127.2565,22573.0
2020-11-23 13:40:00,134.23,134.32,133.88,133.88,18550.0,127.1902,127.2754,126.8585,126.8585,18550.0
2020-11-23 13:50:00,133.83,133.9,133.57,133.78,11845.0,126.8111,126.8775,126.5648,126.7638,11845.0
2020-11-23 14:00:00,134.0,134.01,133.25,133.25,13643.0,126.9722,126.9817,126.2616,126.2616,13643.0
2020-11-23 14:10:00,133.19,134.37,133.13,134.11,42711.0,126.2047,127.3228,126.1479,127.0765,42711.0
2020-11-23 14:20:00,134.09,134.1,133.54,133.74,22624.0,127.0575,127.067,126.5363,126.7259,22624.0
2020-11-23 14:30:00,133.76,134.01,133.6,133.79,9474.0,126.7448,126.9817,126.5932,126.7732,9474.0
2020-11-23 14:40:00,133.93,134.37,133.83,134.34,13485.0,126.9059,127.3228,126.8111,127.2944,13485.0
2020-11-23 14:50:00,134.35,134.36,134.06,134.15,43557.0,127.3039,127.3133,127.0291,127.1144,43557.0
2020-11-23 15:00:00,134.18,134.27,134.03,134.13,23308.0,127.1428,127.2281,127.0006,127.0954,23308.0
2020-11-23 15:10:00,134.13,134.17,133.9,133.96,18018.0,127.0954,127.1333,126.8775,126.9343,18018.0
2020-11-23 15:20:00,134.0,134.22,133.87,134.01,43269.0,126.9722,127.1807,126.849,126.9817,43269.0
2020-11-23 15:30:00,134.04,134.1,133.7,133.74,52870.0,127.0101,127.067,126.688,126.7259,52870.0
2020-11-23 15:40:00,133.79,134.1,133.65,134.09,24300.0,126.7732,127.067,126.6406,127.0575,24300.0
2020-11-23 15:50:00,134.15,134.16,133.6,134.06,96764.0,127.1144,127.1238,126.5932,127.0291,96764.0
2020-11-24 09:30:00,135.67,135.75,134.32,135.5,56467.0,128.5546,128.6304,127.2754,128.3936,56467.0
2020-11-24 09:40:00,135.63,135.68,134.29,134.79,32778.0,128.5167,128.5641,127.247,127.7208,32778.0
2020-11-24 09:50:00,134.69,136.56,134.66,136.4,18643.0,127.626,129.398,127.5976,129.2464,18643.0
2020-11-24 10:00:00,136.46,136.64,135.77,136.5,34373.0,129.3032,129.4738,128.6494,129.3411,34373.0
2020-11-24 10:10:00,136.57,136.82,135.5,136.14,29000.0,129.4074,129.6443,128.3936,129.0,29000.0
2020-11-24 10:20:00,136.24,136.69,135.73,136.02,23013.0,129.0947,129.5211,128.6115,128.8863,23013.0
2020-11-24 10:30:00,136.03,136.34,135.76,136.34,29695.0,128.8958,129.1895,128.6399,129.1895,29695.0
2020-11-24 10:40:00,136.36,137.05,136.26,137.05,69912.0,129.2085,129.8623,129.1137,129.8623,69912.0
2020-11-24 10:50:00,136.97,137.25,136.91,137.16,17974.0,129.7865,130.0518,129.7296,129.9665,17974.0
2020-11-24 11:00:00,137.13,137.31,136.77,137.09,18520.0,129.9381,130.1086,129.5969,129.9002,18520.0
2020-11-24 11:10:00,137.12,137.42,136.71,137.07,18817.0,129.9286,130.2129,129.5401,129.8812,18817.0
2020-11-24 11:20:00,137.14,137.64,136.98,137.17,12499.0,129.9475,130.4213,129.7959,129.976,12499.0
2020-11-24 11:30:00,137.29,137.44,136.66,136.74,14941.0,130.0897,130.2318,129.4927,129.5685,14941.0
2020-11-24 11:40:00,136.69,137.17,136.61,136.72,53677.0,129.5211,129.976,129.4453,129.5496,53677.0
2020-11-24 11:50:00,136.66,137.45,136.66,137.24,32617.0,129.4927,130.2413,129.4927,130.0423,32617.0
2020-11-24 12:00:00,137.22,137.45,136.87,137.32,20835.0,130.0233,130.2413,129.6917,130.1181,20835.0
2020-11-24 12:10:00,137.36,137.71,137.31,137.49,11061.0,130.156,130.4876,130.1086,130.2792,11061.0
2020-11-24 12:20:00,137.41,137.41,136.14,136.41,24984.0,130.2034,130.2034,129.0,129.2558,24984.0
2020-11-24 12:30:00,136.38,136.55,136.13,136.3,9213.0,129.2274,129.3885,128.9905,129.1516,9213.0
2020-11-24 12:40:00,136.4,136.48,136.08,136.08,5736.0,129.2464,129.3222,128.9431,128.9431,5736.0
2020-11-24 12:50:00,136.08,136.13,135.95,136.04,11003.0,128.9431,128.9905,128.82,128.9052,11003.0
2020-11-24 13:00:00,136.11,136.39,135.88,135.97,11397.0,128.9716,129.2369,128.7536,128.8389,11397.0
2020-11-24 13:10:00,136.01,136.25,135.92,136.19,6223.0,128.8768,129.1042,128.7915,129.0474,6223.0
2020-11-24 13:20:00,136.11,136.21,136.03,136.17,10217.0,128.9716,129.0663,128.8958,129.0284,10217.0
2020-11-24 13:30:00,136.2,136.42,136.15,136.24,12220.0,129.0568,129.2653,129.0095,129.0947,12220.0
2020-11-24 13:40:00,136.22,136.94,136.19,136.94,17006.0,129.0758,129.758,129.0474,129.758,17006.0
2020-11-24 13:50:00,136.87,137.39,136.68,137.29,16320.0,129.6917,130.1844,129.5117,130.0897,16320.0
2020-11-24 14:00:00,137.22,137.48,136.99,136.99,10280.0,130.0233,130.2697,129.8054,129.8054,10280.0
2020-11-24 14:10:00,136.75,136.96,136.0,136.47,20136.0,129.578,129.777,128.8673,129.3127,20136.0
2020-11-24 14:20:00,136.56,136.68,136.35,136.57,8192.0,129.398,129.5117,129.199,129.4074,8192.0
2020-11-24 14:30:00,136.55,136.6,136.39,136.5,11585.0,129.3885,129.4359,129.2369,129.3411,11585.0
2020-11-24 14:40:00,136.45,136.77,136.15,136.68,32593.0,129.2937,129.5969,129.0095,129.5117,32593.0
2020-11-24 14:50:00,136.66,136.74,136.64,136.74,10911.0,129.4927,129.5685,129.4738,129.5685,10911.0
2020-11-24 15:00:00,136.69,136.77,136.61,136.75,21199.0,129.5211,129.5969,129.4453,129.578,21199.0
2020-11-24 15:10:00,136.73,137.15,136.71,136.99,15908.0,129.559,129.957,129.5401,129.8054,15908.0
2020-11-24 15:20:00,136.99,137.28,136.82,137.23,14023.0,129.8054,130.0802,129.6443,130.0328,14023.0
2020-11-24 15:30:00,137.22,137.5,137.22,137.23,15837.0,130.0233,130.2887,130.0233,130.0328,15837.0
2020-11-24 15:40:00,137.22,137.31,137.03,137.24,26943.0,130.0233,130.1086,129.8433,130.0423,26943.0
2020-11-24 15:50:00,137.2,137.39,137.0,137.25,73826.0,130.0044,130.1844,129.8149,130.0518,73826.0
2020-11-25 09:30:00,135.2,136.42,134.03,134.65,67003.0,128.1093,129.2653,127.0006,127.5881,67003.0
2020-11-25 09:40:00,134.47,136.36,134.1,135.26,41098.0,127.4176,129.2085,127.067,128.1661,41098.0
2020-11-25 09:50:00,135.51,135.51,133.24,133.93,50581.0,128.403,128.403,126.2521,126.9059,50581.0
2020-11-25 10:00:00,134.06,134.79,133.99,134.28,25066.0,127.0291,127.7208,126.9627,127.2375,25066.0
2020-11-25 10:10:00,134.28,135.0,134.19,134.29,20283.0,127.2375,127.9198,127.1523,127.247,20283.0
2020-11-25 10:20:00,134.26,135.21,134.26,135.21,19690.0,127.2186,128.1188,127.2186,128.1188,19690.0
2020-11-25 10:30:00,135.28,135.34,134.82,134.82,14503.0,128.1851,128.2419,127.7492,127.7492,14503.0
2020-11-25 10:40:00,134.81,135.28,134.68,134.97,14752.0,127.7397,128.1851,127.6166,127.8914,14752.0
2020-11-25 10:50:00,134.97,135.17,134.33,134.53,17395.0,127.8914,128.0809,127.2849,127.4744,17395.0
2020-11-25 11:00:00,134.46,134.48,134.0,134.27,18966.0,127.4081,127.427,126.9722,127.2281,18966.0
2020-11-25 11:10:00,134.37,134.86,134.33,134.65,8331.0,127.3228,127.7871,127.2849,127.5881,8331.0
2020-11-25 11:20:00,134.6,134.7,133.97,134.29,29076.0,127.5408,127.6355,126.9438,127.247,29076.0
2020-11-25 11:30:00,134.31,134.63,134.11,134.59,14151.0,127.266,127.5692,127.0765,127.5313,14151.0
2020-11-25 11:40:00,134.58,134.63,134.28,134.39,19853.0,127.5218,127.5692,127.2375,127.3418,19853.0
2020-11-25 11:50:00,134.47,134.62,134.0,134.1,17612.0,127.4176,127.5597,126.9722,127.067,17612.0
2020-11-25 12:00:00,134.15,134.21,133.83,134.19,13626.0,127.1144,127.1712,126.8111,127.1523,13626.0
2020-11-25 12:10:00,134.26,134.27,133.94,133.94,5863.0,127.2186,127.2281,126.9154,126.9154,5863.0
2020-11-25 12:20:00,133.88,134.3,133.6,134.3,14153.0,126.8585,127.2565,126.5932,127.2565,14153.0
2020-11-25 12:30:00,134.27,134.53,134.17,134.35,10632.0,127.2281,127.4744,127.1333,127.3039,10632.0
2020-11-25 12:40:00,134.34,134.57,133.92,134.53,13274.0,127.2944,127.5123,126.8964,127.4744,13274.0
2020-11-25 12:50:00,134.57,134.58,133.91,134.03,17896.0,127.5123,127.5218,126.8869,127.0006,17896.0
2020-11-25 13:00:00,134.06,134.12,133.7,134.05,12135.0,127.0291,127.0859,126.688,127.0196,12135.0
2020-11-25 13:10:00,134.16,134.18,133.62,134.04,17893.0,127.1238,127.1428,126.6122,127.0101,17893.0
2020-11-25 13:20:00,134.13,134.49,134.1,134.48,8664.0,127.0954,127.4365,127.067,127.427,8664.0
2020-11-25 13:30:00,134.48,134.49,134.18,134.45,11780.0,127.427,127.4365,127.1428,127.3986,11780.0
2020-11-25 13:40:00,134.49,134.64,134.38,134.58,8146.0,127.4365,127.5787,127.3323,127.5218,8146.0
2020-11-25 13:50:00,134.5,134.66,134.35,134.64,5814.0,127.446,127.5976,127.3039,127.5787,5814.0
2020-11-25 14:00:00,134.63,134.74,134.3,134.42,7821.0,127.5692,127.6734,127.2565,127.3702,7821.0
2020-11-25 14:10:00,134.42,134.48,134.22,134.31,9320.0,127.3702,127.427,127.1807,127.266,9320.0
2020-11-25 14:20:00,134.35,134.62,134.27,134.52,6134.0,127.3039,127.5597,127.2281,127.465,6134.0
2020-11-25 14:30:00,134.43,134.5,134.31,134.33,7087.0,127.3797,127.446,127.266,127.2849,7087.0
2020-11-25 14:40:00,134.37,134.6,134.29,134.56,6093.0,127.3228,127.5408,127.247,127.5029,6093.0
2020-11-25 14:50:00,134.57,134.88,134.55,134.65,8277.0,127.5123,127.8061,127.4934,127.5881,8277.0
2020-11-25 15:00:00,134.7,135.03,134.66,134.89,10502.0,127.6355,127.9482,127.5976,127.8155,10502.0
2020-11-25 15:10:00,134.91,135.1,134.9,134.97,11205.0,127.8345,128.0145,127.825,127.8914,11205.0
2020-11-25 15:20:00,135.0,135.1,134.84,134.92,20791.0,127.9198,128.0145,127.7682,127.844,20791.0
2020-11-25 15:30:00,134.88,134.88,134.52,134.63,19083.0,127.8061,127.8061,127.465,127.5692,19083.0
2020-11-25 15:40:00,134.69,134.74,134.56,134.74,23890.0,127.626,127.6734,127.5029,127.6734,23890.0
2020-11-25 15:50:00,134.72,134.97,134.55,134.86,57369.0,127.6545,127.8914,127.4934,127.7871,57369.0
2020-11-27 09:30:00,136.42,137.44,136.26,137.44,50450.0,129.2653,130.2318,129.1137,130.2318,50450.0
2020-11-27 09:40:00,137.34,137.76,137.01,137.25,24723.0,130.1371,130.535,129.8244,130.0518,24723.0
2020-11-27 09:50:00,137.32,137.63,136.89,137.15,22614.0,130.1181,130.4118,129.7107,129.957,22614.0
2020-11-27 10:00:00,137.2,137.97,137.2,137.88,38321.0,130.0044,130.734,130.0044,130.6487,38321.0
2020-11-27 10:10:00,137.88,138.1,136.97,137.36,36633.0,130.6487,130.8572,129.7865,130.156,36633.0
2020-11-27 10:20:00,137.39,138.19,137.0,138.19,16607.0,130.1844,130.9425,129.8149,130.9425,16607.0
2020-11-27 10:30:00,138.15,138.15,137.45,137.61,14376.0,130.9046,130.9046,130.2413,130.3929,14376.0
2020-11-27 10:40:00,137.53,137.88,137.45,137.59,6347.0,130.3171,130.6487,130.2413,130.3739,6347.0
2020-11-27 10:50:00,137.61,137.97,137.58,137.84,9196.0,130.3929,130.734,130.3645,130.6108,9196.0
2020-11-27 11:00:00,137.93,138.01,137.54,137.54,9030.0,130.6961,130.7719,130.3266,130.3266,9030.0
2020-11-27 11:10:00,137.72,137.96,137.46,137.96,6051.0,130.4971,130.7245,130.2508,130.7245,6051.0
2020-11-27 11:20:00,138.0,138.02,137.44,137.47,13105.0,130.7624,130.7814,130.2318,130.2602,13105.0
2020-11-27 11:30:00,137.47,137.72,137.16,137.26,8831.0,130.2602,130.4971,129.9665,130.0612,8831.0
2020-11-27 11:40:00,137.38,137.56,137.24,137.36,8715.0,130.175,130.3455,130.0423,130.156,8715.0
2020-11-27 11:50:00,137.42,137.63,137.07,137.6,4907.0,130.2129,130.4118,129.8812,130.3834,4907.0
2020-11-27 12:00:00,137.61,137.78,137.27,137.62,11514.0,130.3929,130.554,130.0707,130.4024,11514.0
2020-11-27 12:10:00,137.57,137.58,137.19,137.39,5801.0,130.355,130.3645,129.9949,130.1844,5801.0
2020-11-27 12:20:00,137.27,137.45,137.14,137.33,11226.0,130.0707,130.2413,129.9475,130.1276,11226.0
2020-11-27 12:30:00,137.29,137.64,137.21,137.63,11879.0,130.0897,130.4213,130.0139,130.4118,11879.0
2020-11-27 12:40:00,137.64,137.73,137.56,137.64,13196.0,130.4213,130.5066,130.3455,130.4213,13196.0
2020-11-27 12:50:00,137.62,137.8,137.51,137.72,21054.0,130.4024,130.5729,130.2981,130.4971,21054.0
2020-11-30 09:30:00,137.25,137.5,136.18,136.85,43615.0,130.0518,130.2887,129.0379,129.6728,43615.0
2020-11-30 09:40:00,136.8,137.47,136.6,136.99,20224.0,129.6254,130.2602,129.4359,129.8054,20224.0
2020-11-30 09:50:00,137.14,137.28,136.2,136.41,26621.0,129.9475,130.0802,129.0568,129.2558,26621.0
2020-11-30 10:00:00,136.41,136.55,135.9,136.36,15587.0,129.2558,129.3885,128.7726,129.2085,15587.0
2020-11-30 10:10:00,136.29,136.67,135.92,136.04,18361.0,129.1421,129.5022,128.7915,128.9052,18361.0
2020-11-30 10:20:00,136.05,136.07,135.39,135.39,9697.0,128.9147,128.9337,128.2893,128.2893,9697.0
2020-11-30 10:30:00,135.44,135.49,134.36,134.55,15508.0,128.3367,128.3841,127.3133,127.4934,15508.0
2020-11-30 10:40:00,134.52,135.94,134.16,135.81,24745.0,127.465,128.8105,127.1238,128.6873,24745.0
2020-11-30 10:50:00,135.74,136.58,135.48,136.43,34316.0,128.621,129.4169,128.3746,129.2748,34316.0
2020-11-30 11:00:00,136.37,136.63,135.91,136.1,11216.0,129.2179,129.4643,128.7821,128.9621,11216.0
2020-11-30 11:10:00,136.3,136.64,135.8,135.9,4858.0,129.1516,129.4738,128.6778,128.7726,4858.0
2020-11-30 11:20:00,135.98,136.4,135.89,136.06,3954.0,128.8484,129.2464,128.7631,128.9242,3954.0
2020-11-30 11:30:00,136.13,136.28,135.64,135.87,5446.0,128.9905,129.1326,128.5262,128.7441,5446.0
2020-11-30 11:40:00,135.7,136.51,135.7,136.37,4947.0,128.5831,129.3506,128.5831,129.2179,4947.0
2020-11-30 11:50:00,136.46,136.94,136.35,136.47,9036.0,129.3032,129.758,129.199,129.3127,9036.0
2020-11-30 12:00:00,136.23,136.23,135.9,136.0,8022.0,129.0853,129.0853,128.7726,128.8673,8022.0
2020-11-30 12:10:00,136.11,136.51,135.96,136.31,3555.0,128.9716,129.3506,128.8294,129.1611,3555.0
2020-11-30 12:20:00,136.34,136.58,136.16,136.58,3112.0,129.1895,129.4169,129.0189,129.4169,3112.0
2020-11-30 12:30:00,136.5,136.5,136.03,136.24,5981.0,129.3411,129.3411,128.8958,129.0947,5981.0
2020-11-30 12:40:00,136.19,136.3,135.95,135.95,5198.0,129.0474,129.1516,128.82,128.82,5198.0
2020-11-30 12:50:00,135.99,136.14,135.75,135.99,5060.0,128.8579,129.0,128.6304,128.8579,5060.0
2020-11-30 13:00:00,136.09,136.2,135.85,136.08,7905.0,128.9526,129.0568,128.7252,128.9431,7905.0
2020-11-30 13:10:00,135.99,136.27,135.91,136.27,5458.0,128.8579,129.1232,128.7821,129.1232,5458.0
2020-11-30 13:20:00,136.26,136.53,136.26,136.4,2779.0,129.1137,129.3695,129.1137,129.2464,2779.0
2020-11-30 13:30:00,136.5,136.5,136.22,136.23,6977.0,129.3411,129.3411,129.0758,129.0853,6977.0
2020-11-30 13:40:00,136.25,136.54,136.25,136.5,3969.0,129.1042,129.379,129.1042,129.3411,3969.0
2020-11-30 13:50:00,136.55,136.55,136.09,136.11,4358.0,129.3885,129.3885,128.9526,128.9716,4358.0
2020-11-30 14:00:00,136.0,136.2,135.83,136.2,10046.0,128.8673,129.0568,128.7062,129.0568,10046.0
2020-11-30 14:10:00,136.1,136.2,135.89,135.89,9647.0,128.9621,129.0568,128.7631,128.7631,9647.0
2020-11-30 14:20:00,135.92,136.35,135.9,136.31,4827.0,128.7915,129.199,128.7726,129.1611,4827.0
2020-11-30 14:30:00,136.28,136.37,135.9,135.99,6488.0,129.1326,129.2179,128.7726,128.8579,6488.0
2020-11-30 14:40:00,135.9,135.93,135.63,135.89,7301.0,128.7726,128.801,128.5167,128.7631,7301.0
2020-11-30 14:50:00,135.85,136.54,135.85,136.44,9545.0,128.7252,129.379,128.7252,129.2843,9545.0
2020-11-30 15:00:00,136.47,136.77,136.38,136.46,7408.0,129.3127,129.5969,129.2274,129.3032,7408.0
2020-11-30 15:10:00,136.4,136.59,136.23,136.59,7613.0,129.2464,129.4264,129.0853,129.4264,7613.0
2020-11-30 15:20:00,136.53,136.54,136.15,136.15,11113.0,129.3695,129.379,129.0095,129.0095,11113.0
2020-11-30 15:30:00,136.13,136.17,135.9,135.94,23248.0,128.9905,129.0284,128.7726,128.8105,23248.0
2020-11-30 15:40:00,135.87,135.93,135.43,135.69,22614.0,128.7441,128.801,128.3272,128.5736,22614.0
2020-11-30 15:50:00,135.8,136.1,135.59,135.97,72943.0,128.6778,128.9621,128.4788,128.8389,72943.0
2020-12-01 09:30:00,137.5,138.0,136.5,137.52,67149.0,130.2887,130.7624,129.3411,130.3076,67149.0
2020-12-01 09:40:00,137.52,137.52,136.06,136.17,33526.0,130.3076,130.3076,128.9242,129.0284,33526.0
2020-12-01 09:50:00,136.13,138.0,136.13,137.88,24881.0,128.9905,130.7624,128.9905,130.6487,24881.0
2020-12-01 10:00:00,137.88,138.19,137.06,137.75,24902.0,130.6487,130.9425,129.8717,130.5256,24902.0
2020-12-01 10:10:00,137.66,138.17,137.62,138.17,17231.0,130.4403,130.9235,130.4024,130.9235,17231.0
2020-12-01 10:20:00,138.1,138.1,136.92,137.55,13069.0,130.8572,130.8572,129.7391,130.336,13069.0
2020-12-01 10:30:00,137.5,137.78,136.14,136.14,26894.0,130.2887,130.554,129.0,129.0,26894.0
2020-12-01 10:40:00,136.1,136.6,136.06,136.6,17275.0,128.9621,129.4359,128.9242,129.4359,17275.0
2020-12-01 10:50:00,136.59,136.93,136.4,136.65,14968.0,129.4264,129.7486,129.2464,129.4832,14968.0
2020-12-01 11:00:00,136.68,137.07,136.51,137.0,21437.0,129.5117,129.8812,129.3506,129.8149,21437.0
2020-12-01 11:10:00,136.96,137.53,136.89,137.15,18871.0,129.777,130.3171,129.7107,129.957,18871.0
2020-12-01 11:20:00,137.23,137.25,136.25,136.34,21794.0,130.0328,130.0518,129.1042,129.1895,21794.0
2020-12-01 11:30:00,136.4,136.78,136.03,136.39,34154.0,129.2464,129.6064,128.8958,129.2369,34154.0
2020-12-01 11:40:00,136.45,136.89,136.34,136.57,21171.0,129.2937,129.7107,129.1895,129.4074,21171.0
2020-12-01 11:50:00,136.55,136.55,135.64,135.64,27698.0,129.3885,129.3885,128.5262,128.5262,27698.0
2020-12-01 12:00:00,135.66,135.93,135.55,135.76,28408.0,128.5452,128.801,128.4409,128.6399,28408.0
2020-12-01 12:10:00,135.71,135.71,135.12,135.16,25005.0,128.5925,128.5925,128.0335,128.0714,25005.0
2020-12-01 12:20:00,135.12,135.68,134.99,135.65,22678.0,128.0335,128.5641,127.9103,128.5357,22678.0
2020-12-01 12:30:00,135.7,135.85,135.31,135.43,31834.0,128.5831,128.7252,128.2135,128.3272,31834.0
2020-12-01 12:40:00,135.42,135.58,135.14,135.56,31118.0,128.3177,128.4694,128.0524,128.4504,31118.0
2020-12-01 12:50:00,135.54,135.68,135.25,135.36,26589.0,128.4315,128.5641,128.1567,128.2609,26589.0
2020-12-01 13:00:00,135.36,135.65,135.14,135.3,22818.0,128.2609,128.5357,128.0524,128.204,22818.0
2020-12-01 13:10:00,135.19,135.25,134.88,134.89,48068.0,128.0998,128.1567,127.8061,127.8155,48068.0
2020-12-01 13:20:00,134.96,135.13,134.86,134.99,22515.0,127.8819,128.043,127.7871,127.9103,22515.0
2020-12-01 13:30:00,134.98,135.45,134.82,135.43,19878.0,127.9008,128.3462,127.7492,128.3272,19878.0
2020-12-01 13:40:00,135.43,135.78,135.41,135.77,23563.0,128.3272,128.6589,128.3083,128.6494,23563.0
2020-12-01 13:50:00,135.69,136.25,135.69,136.02,24873.0,128.5736,129.1042,128.5736,128.8863,24873.0
2020-12-01 14:00:00,136.07,136.39,136.01,136.14,28544.0,128.9337,129.2369,128.8768,129.0,28544.0
2020-12-01 14:10:00,136.14,136.51,135.64,135.8,44801.0,129.0,129.3506,128.5262,128.6778,44801.0
2020-12-01 14:20:00,135.8,135.8,135.35,135.58,19455.0,128.6778,128.6778,128.2514,128.4694,19455.0
2020-12-01 14:30:00,135.62,136.13,135.4,136.03,31721.0,128.5073,128.9905,128.2988,128.8958,31721.0
2020-12-01 14:40:00,136.07,136.21,135.86,136.03,58880.0,128.9337,129.0663,128.7347,128.8958,58880.0
2020-12-01 14:50:00,136.0,136.23,135.81,135.81,27358.0,128.8673,129.0853,128.6873,128.6873,27358.0
2020-12-01 15:00:00,135.81,135.87,135.07,135.23,30744.0,128.6873,128.7441,127.9861,128.1377,30744.0
2020-12-01 15:10:00,135.2,135.6,135.05,135.59,27415.0,128.1093,128.4883,127.9672,128.4788,27415.0
2020-12-01 15:20:00,135.57,135.9,135.4,135.68,26074.0,128.4599,128.7726,128.2988,128.5641,26074.0
2020-12-01 15:30:00,135.71,135.95,135.49,135.81,34507.0,128.5925,128.82,128.3841,128.6873,34507.0
2020-12-01 15:40:00,135.81,136.06,135.6,136.05,44070.0,128.6873,128.9242,128.4883,128.9147,44070.0
2020-12-01 15:50:00,136.02,136.2,135.65,135.88,101075.0,128.8863,129.0568,128.5357,128.7536,101075.0
2020-12-02 09:30:00,134.7,134.83,132.38,134.08,59924.0,127.6355,127.7587,125.4372,127.048,59924.0
2020-12-02 09:40:00,134.13,135.47,133.57,134.05,21577.0,127.0954,128.3651,126.5648,127.0196,21577.0
2020-12-02 09:50:00,133.83,134.04,133.05,133.71,55999.0,126.8111,127.0101,126.072,126.6974,55999.0
2020-12-02 10:00:00,133.86,134.4,132.89,133.05,34570.0,126.8396,127.3512,125.9204,126.072,34570.0
2020-12-02 10:10:00,133.05,133.95,132.16,133.71,60825.0,126.072,126.9248,125.2287,126.6974,60825.0
2020-12-02 10:20:00,133.71,134.8,133.64,134.34,17777.0,126.6974,127.7303,126.6311,127.2944,17777.0
2020-12-02 10:30:00,134.34,135.39,134.3,134.97,23203.0,127.2944,128.2893,127.2565,127.8914,23203.0
2020-12-02 10:40:00,134.99,135.29,134.44,134.68,23974.0,127.9103,128.1946,127.3891,127.6166,23974.0
2020-12-02 10:50:00,134.57,135.08,134.57,135.0,19495.0,127.5123,127.9956,127.5123,127.9198,19495.0
2020-12-02 11:00:00,135.0,135.76,134.73,135.76,34067.0,127.9198,128.6399,127.6639,128.6399,34067.0
2020-12-02 11:10:00,135.68,135.8,135.06,135.53,16111.0,128.5641,128.6778,127.9766,128.422,16111.0
2020-12-02 11:20:00,135.45,135.92,135.42,135.66,29812.0,128.3462,128.7915,128.3177,128.5452,29812.0
2020-12-02 11:30:00,135.62,136.0,135.56,135.99,21309.0,128.5073,128.8673,128.4504,128.8579,21309.0
2020-12-02 11:40:00,135.99,136.0,135.46,136.0,45538.0,128.8579,128.8673,128.3557,128.8673,45538.0
2020-12-02 11:50:00,136.0,136.0,134.95,135.41,21603.0,128.8673,128.8673,127.8724,128.3083,21603.0
2020-12-02 12:00:00,135.33,135.99,135.29,135.78,17791.0,128.2325,128.8579,128.1946,128.6589,17791.0
2020-12-02 12:10:00,135.77,135.99,135.51,135.81,23600.0,128.6494,128.8579,128.403,128.6873,23600.0
2020-12-02 12:20:00,135.71,135.92,135.31,135.85,18025.0,128.5925,128.7915,128.2135,128.7252,18025.0
2020-12-02 12:30:00,135.77,135.84,135.41,135.75,19775.0,128.6494,128.7157,128.3083,128.6304,19775.0
2020-12-02 12:40:00,135.65,135.76,135.05,135.18,22445.0,128.5357,128.6399,127.9672,128.0903,22445.0
2020-12-02 12:50:00,135.17,135.71,134.96,135.21,18332.0,128.0809,128.5925,127.8819,128.1188,18332.0
2020-12-02 13:00:00,135.29,135.94,135.14,135.7,15175.0,128.1946,128.8105,128.0524,128.5831,15175.0
2020-12-02 13:10:00,135.78,135.96,135.55,135.8,19765.0,128.6589,128.8294,128.4409,128.6778,19765.0
2020-12-02 13:20:00,135.85,135.85,135.11,135.36,20369.0,128.7252,128.7252,128.024,128.2609,20369.0
2020-12-02 13:30:00,135.36,135.74,135.21,135.56,19603.0,128.2609,128.621,128.1188,128.4504,19603.0
2020-12-02 13:40:00,135.56,135.62,135.23,135.36,19051.0,128.4504,128.5073,128.1377,128.2609,19051.0
2020-12-02 13:50:00,135.34,135.54,135.12,135.41,19630.0,128.2419,128.4315,128.0335,128.3083,19630.0
2020-12-02 14:00:00,135.33,135.41,135.04,135.04,16703.0,128.2325,128.3083,127.9577,127.9577,16703.0
2020-12-02 14:10:00,135.14,135.28,134.58,135.22,16633.0,128.0524,128.1851,127.5218,128.1282,16633.0
2020-12-02 14:20:00,135.22,135.61,134.86,135.21,15549.0,128.1282,128.4978,127.7871,128.1188,15549.0
2020-12-02 14:30:00,135.21,135.57,134.95,135.1,18346.0,128.1188,128.4599,127.8724,128.0145,18346.0
2020-12-02 14:40:00,135.08,135.41,134.84,135.27,18071.0,127.9956,128.3083,127.7682,128.1756,18071.0
2020-12-02 14:50:00,135.34,135.78,135.34,135.45,16097.0,128.2419,128.6589,128.2419,128.3462,16097.0
2020-12-02 15:00:00,135.48,135.8,135.43,135.61,18395.0,128.3746,128.6778,128.3272,128.4978,18395.0
2020-12-02 15:10:00,135.62,135.7,135.23,135.23,17804.0,128.5073,128.5831,128.1377,128.1377,17804.0
2020-12-02 15:20:00,135.26,135.34,134.94,134.99,21424.0,128.1661,128.2419,127.8629,127.9103,21424.0
2020-12-02 15:30:00,135.06,135.42,134.99,135.28,25148.0,127.9766,128.3177,127.9103,128.1851,25148.0
2020-12-02 15:40:00,135.25,135.49,134.99,134.99,34385.0,128.1567,128.3841,127.9103,127.9103,34385.0
2020-12-02 15:50:00,134.93,135.31,134.82,135.26,54112.0,127.8534,128.2135,127.7492,128.1661,54112.0
2020-12-03 09:30:00,135.32,135.51,134.17,135.09,31815.0,128.223,128.403,127.1333,128.0051,31815.0
2020-12-03 09:40:00,135.15,136.24,135.11,135.21,30478.0,128.0619,129.0947,128.024,128.1188,30478.0
2020-12-03 09:50:00,135.41,135.69,134.85,135.38,19044.0,128.3083,128.5736,127.7776,128.2798,19044.0
2020-12-03 10:00:00,135.28,135.82,135.15,135.71,21462.0,128.1851,128.6968,128.0619,128.5925,21462.0
2020-12-03 10:10:00,135.58,135.89,135.42,135.8,15338.0,128.4694,128.7631,128.3177,128.6778,15338.0
2020-12-03 10:20:00,135.87,135.95,135.22,135.44,20164.0,128.7441,128.82,128.1282,128.3367,20164.0
2020-12-03 10:30:00,135.44,135.74,135.39,135.7,17465.0,128.3367,128.621,128.2893,128.5831,17465.0
2020-12-03 10:40:00,135.7,135.75,135.44,135.6,20896.0,128.5831,128.6304,128.3367,128.4883,20896.0
2020-12-03 10:50:00,135.59,135.7,135.48,135.63,13890.0,128.4788,128.5831,128.3746,128.5167,13890.0
2020-12-03 11:00:00,135.63,135.94,135.57,135.58,25370.0,128.5167,128.8105,128.4599,128.4694,25370.0
2020-12-03 11:10:00,135.55,135.55,134.82,134.88,15870.0,128.4409,128.4409,127.7492,127.8061,15870.0
2020-12-03 11:20:00,134.91,134.99,134.51,134.56,27114.0,127.8345,127.9103,127.4555,127.5029,27114.0
2020-12-03 11:30:00,134.59,134.87,134.27,134.34,18089.0,127.5313,127.7966,127.2281,127.2944,18089.0
2020-12-03 11:40:00,134.34,134.56,134.06,134.48,20487.0,127.2944,127.5029,127.0291,127.427,20487.0
2020-12-03 11:50:00,134.4,134.54,134.26,134.39,18390.0,127.3512,127.4839,127.2186,127.3418,18390.0
2020-12-03 12:00:00,134.43,134.43,133.65,133.91,32512.0,127.3797,127.3797,126.6406,126.8869,32512.0
2020-12-03 12:10:00,134.05,134.19,134.02,134.1,17387.0,127.0196,127.1523,126.9912,127.067,17387.0
2020-12-03 12:20:00,134.12,134.16,133.68,134.02,32711.0,127.0859,127.1238,126.669,126.9912,32711.0
2020-12-03 12:30:00,134.02,134.18,133.81,133.97,24712.0,126.9912,127.1428,126.7922,126.9438,24712.0
2020-12-03 12:40:00,133.91,134.01,133.79,133.97,12215.0,126.8869,126.9817,126.7732,126.9438,12215.0
2020-12-03 12:50:00,133.97,134.09,133.78,133.84,15762.0,126.9438,127.0575,126.7638,126.8206,15762.0
2020-12-03 13:00:00,133.81,134.08,133.64,133.65,24314.0,126.7922,127.048,126.6311,126.6406,24314.0
2020-12-03 13:10:00,133.65,134.03,133.61,133.61,20690.0,126.6406,127.0006,126.6027,126.6027,20690.0
2020-12-03 13:20:00,133.61,133.91,133.41,133.62,21541.0,126.6027,126.8869,126.4132,126.6122,21541.0
2020-12-03 13:30:00,133.65,133.65,133.16,133.35,39435.0,126.6406,126.6406,126.1763,126.3563,39435.0
2020-12-03 13:40:00,133.32,133.36,132.69,132.87,26437.0,126.3279,126.3658,125.7309,125.9015,26437.0
2020-12-03 13:50:00,132.81,132.82,132.01,132.01,35336.0,125.8446,125.8541,125.0866,125.0866,35336.0
2020-12-03 14:00:00,132.09,132.38,131.86,132.16,28773.0,125.1624,125.4372,124.9445,125.2287,28773.0
2020-12-03 14:10:00,132.11,132.3,131.45,131.51,28961.0,125.1813,125.3614,124.556,124.6128,28961.0
2020-12-03 14:20:00,131.48,131.49,130.95,131.13,43778.0,124.5844,124.5939,124.0822,124.2527,43778.0
2020-12-03 14:30:00,131.09,131.25,131.01,131.16,34140.0,124.2148,124.3664,124.139,124.2812,34140.0
2020-12-03 14:40:00,131.11,131.11,130.76,130.95,44042.0,124.2338,124.2338,123.9021,124.0822,44042.0
2020-12-03 14:50:00,130.99,132.39,130.89,132.31,105027.0,124.1201,125.4467,124.0253,125.3709,105027.0
2020-12-03 15:00:00,132.3,132.41,131.46,131.5,66748.0,125.3614,125.4656,124.5654,124.6033,66748.0
2020-12-03 15:10:00,131.49,132.0,131.46,131.84,49261.0,124.5939,125.0771,124.5654,124.9255,49261.0
2020-12-03 15:20:00,131.84,132.31,131.79,132.26,37421.0,124.9255,125.3709,124.8781,125.3235,37421.0
2020-12-03 15:30:00,132.26,132.5,131.69,131.69,46257.0,125.3235,125.5509,124.7834,124.7834,46257.0
2020-12-03 15:40:00,131.68,131.87,131.24,131.63,94561.0,124.7739,124.9539,124.357,124.7265,94561.0
2020-12-03 15:50:00,131.56,131.75,131.2,131.72,126586.0,124.6602,124.8402,124.3191,124.8118,126586.0
2020-12-04 09:30:00,132.51,133.66,132.21,133.34,42281.0,125.5604,126.6501,125.2761,126.3468,42281.0
2020-12-04 09:40:00,133.43,133.7,133.17,133.45,26031.0,126.4321,126.688,126.1858,126.4511,26031.0
2020-12-04 09:50:00,133.26,133.66,133.12,133.58,19277.0,126.271,126.6501,126.1384,126.5743,19277.0
2020-12-04 10:00:00,133.63,133.65,133.28,133.63,30641.0,126.6216,126.6406,126.29,126.6216,30641.0
2020-12-04 10:10:00,133.59,134.08,133.4,133.93,15602.0,126.5837,127.048,126.4037,126.9059,15602.0
2020-12-04 10:20:00,134.02,134.39,133.95,134.39,13749.0,126.9912,127.3418,126.9248,127.3418,13749.0
2020-12-04 10:30:00,134.45,135.53,134.43,135.43,26220.0,127.3986,128.422,127.3797,128.3272,26220.0
2020-12-04 10:40:00,135.53,135.67,135.27,135.57,30849.0,128.422,128.5546,128.1756,128.4599,30849.0
2020-12-04 10:50:00,135.6,135.79,135.53,135.72,18228.0,128.4883,128.6683,128.422,128.602,18228.0
2020-12-04 11:00:00,135.7,136.23,135.57,136.23,18012.0,128.5831,129.0853,128.4599,129.0853,18012.0
2020-12-04 11:10:00,136.21,136.21,135.4,135.8,44859.0,129.0663,129.0663,128.2988,128.6778,44859.0
2020-12-04 11:20:00,135.98,136.83,135.89,136.7,10190.0,128.8484,129.6538,128.7631,129.5306,10190.0
2020-12-04 11:30:00,136.69,136.76,136.27,136.28,27029.0,129.5211,129.5875,129.1232,129.1326,27029.0
2020-12-04 11:40:00,136.24,136.54,135.89,135.99,30974.0,129.0947,129.379,128.7631,128.8579,30974.0
2020-12-04 11:50:00,135.94,136.72,135.93,136.61,5953.0,128.8105,129.5496,128.801,129.4453,5953.0
2020-12-04 12:00:00,136.75,137.13,136.7,137.02,12282.0,129.578,129.9381,129.5306,129.8338,12282.0
2020-12-04 12:10:00,137.07,137.41,137.03,137.15,12709.0,129.8812,130.2034,129.8433,129.957,12709.0
2020-12-04 12:20:00,137.15,137.46,137.07,137.39,12752.0,129.957,130.2508,129.8812,130.1844,12752.0
2020-12-04 12:30:00,137.39,137.54,137.29,137.31,7493.0,130.1844,130.3266,130.0897,130.1086,7493.0
2020-12-04 12:40:00,137.41,137.54,137.2,137.47,12793.0,130.2034,130.3266,130.0044,130.2602,12793.0
2020-12-04 12:50:00,137.47,137.47,137.08,137.36,6140.0,130.2602,130.2602,129.8907,130.156,6140.0
2020-12-04 13:00:00,137.49,137.64,137.13,137.44,8254.0,130.2792,130.4213,129.9381,130.2318,8254.0
2020-12-04 13:10:00,137.5,137.56,137.34,137.53,7262.0,130.2887,130.3455,130.1371,130.3171,7262.0
2020-12-04 13:20:00,137.57,137.76,137.45,137.61,7572.0,130.355,130.535,130.2413,130.3929,7572.0
2020-12-04 13:30:00,137.6,137.93,137.59,137.87,6814.0,130.3834,130.6961,130.3739,130.6393,6814.0
2020-12-04 13:40:00,137.87,138.03,137.7,138.03,7249.0,130.6393,130.7909,130.4782,130.7909,7249.0
2020-12-04 13:50:00,138.0,138.15,137.78,138.06,14415.0,130.7624,130.9046,130.554,130.8193,14415.0
2020-12-04 14:00:00,138.02,138.35,138.02,138.27,8755.0,130.7814,131.0941,130.7814,131.0183,8755.0
2020-12-04 14:10:00,138.25,138.49,138.07,138.43,12000.0,130.9993,131.2267,130.8288,131.1699,12000.0
2020-12-04 14:20:00,138.42,138.5,138.27,138.3,14544.0,131.1604,131.2362,131.0183,131.0467,14544.0
2020-12-04 14:30:00,138.36,138.4,138.04,138.31,13625.0,131.1036,131.1415,130.8003,131.0562,13625.0
2020-12-04 14:40:00,138.28,138.79,138.26,138.78,14076.0,131.0278,131.511,131.0088,131.5015,14076.0
2020-12-04 14:50:00,138.74,138.84,138.62,138.71,16846.0,131.4636,131.5584,131.3499,131.4352,16846.0
2020-12-04 15:00:00,138.71,138.93,138.35,138.56,9992.0,131.4352,131.6437,131.0941,131.2931,9992.0
2020-12-04 15:10:00,138.5,138.72,138.29,138.71,7286.0,131.2362,131.4447,131.0372,131.4352,7286.0
2020-12-04 15:20:00,138.65,138.89,138.59,138.74,11018.0,131.3783,131.6058,131.3215,131.4636,11018.0
2020-12-04 15:30:00,138.74,138.94,138.55,138.58,52699.0,131.4636,131.6531,131.2836,131.312,52699.0
2020-12-04 15:40:00,138.57,138.89,138.57,138.85,25406.0,131.3025,131.6058,131.3025,131.5679,25406.0
2020-12-04 15:50:00,138.66,139.23,138.65,139.21,102706.0,131.3878,131.9279,131.3783,131.909,102706.0
2020-12-07 09:30:00,138.4,138.4,138.4,138.4,0.0,131.1415,131.1415,131.1415,131.1415,0.0
2020-12-07 09:40:00,139.22,139.9,138.25,138.26,102105.0,131.9185,132.5628,130.9993,131.0088,102105.0
2020-12-07 09:50:00,138.1,140.0,138.1,139.74,26510.0,130.8572,132.6575,130.8572,132.4112,26510.0
2020-12-07 10:00:00,139.8,140.34,139.24,140.16,35537.0,132.468,132.9797,131.9374,132.8092,35537.0
2020-12-07 10:10:00,140.22,140.74,139.42,139.55,18395.0,132.866,133.3587,132.108,132.2311,18395.0
2020-12-07 10:20:00,139.54,139.68,139.18,139.61,9318.0,132.2217,132.3543,131.8806,132.288,9318.0
2020-12-07 10:30:00,139.74,140.01,139.42,139.45,11419.0,132.4112,132.667,132.108,132.1364,11419.0
2020-12-07 10:40:00,139.55,139.74,139.41,139.63,15676.0,132.2311,132.4112,132.0985,132.307,15676.0
2020-12-07 10:50:00,139.66,140.21,139.57,139.61,13387.0,132.3354,132.8565,132.2501,132.288,13387.0
2020-12-07 11:00:00,139.69,139.97,139.62,139.78,7938.0,132.3638,132.6291,132.2975,132.4491,7938.0
2020-12-07 11:10:00,139.82,139.88,139.63,139.63,6271.0,132.487,132.5438,132.307,132.307,6271.0
2020-12-07 11:20:00,139.65,140.0,139.59,139.9,9647.0,132.3259,132.6575,132.269,132.5628,9647.0
2020-12-07 11:30:00,139.9,140.27,139.76,140.26,8775.0,132.5628,132.9134,132.4301,132.9039,8775.0
2020-12-07 11:40:00,140.34,140.58,140.31,140.43,14097.0,132.9797,133.2071,132.9513,133.065,14097.0
2020-12-07 11:50:00,140.41,140.58,140.21,140.55,7361.0,133.046,133.2071,132.8565,133.1787,7361.0
2020-12-07 12:00:00,140.52,140.95,140.4,140.88,12373.0,133.1503,133.5577,133.0366,133.4914,12373.0
2020-12-07 12:10:00,140.87,141.0,140.65,141.0,7403.0,133.4819,133.6051,133.2735,133.6051,7403.0
2020-12-07 12:20:00,140.91,140.91,140.5,140.65,3180.0,133.5198,133.5198,133.1313,133.2735,3180.0
2020-12-07 12:30:00,140.54,140.63,140.37,140.57,3985.0,133.1692,133.2545,133.0081,133.1977,3985.0
2020-12-07 12:40:00,140.55,140.57,140.32,140.34,6850.0,133.1787,133.1977,132.9608,132.9797,6850.0
2020-12-07 12:50:00,140.36,140.49,140.3,140.4,5604.0,132.9987,133.1218,132.9418,133.0366,5604.0
2020-12-07 13:00:00,140.31,140.55,140.25,140.48,8557.0,132.9513,133.1787,132.8944,133.1124,8557.0
2020-12-07 13:10:00,140.49,140.85,140.36,140.78,7752.0,133.1218,133.463,132.9987,133.3966,7752.0
2020-12-07 13:20:00,140.72,141.03,140.72,140.84,7622.0,133.3398,133.6335,133.3398,133.4535,7622.0
2020-12-07 13:30:00,140.85,141.04,140.85,140.96,6757.0,133.463,133.643,133.463,133.5672,6757.0
2020-12-07 13:40:00,140.9,140.93,140.45,140.66,24756.0,133.5103,133.5388,133.0839,133.2829,24756.0
2020-12-07 13:50:00,140.57,140.68,140.34,140.46,7499.0,133.1977,133.3019,132.9797,133.0934,7499.0
2020-12-07 14:00:00,140.38,140.7,140.14,140.56,14764.0,133.0176,133.3208,132.7902,133.1882,14764.0
2020-12-07 14:10:00,140.55,140.57,140.24,140.38,18764.0,133.1787,133.1977,132.885,133.0176,18764.0
2020-12-07 14:20:00,140.46,140.57,140.35,140.41,8568.0,133.0934,133.1977,132.9892,133.046,8568.0
2020-12-07 14:30:00,140.41,140.7,140.33,140.34,8592.0,133.046,133.3208,132.9702,132.9797,8592.0
2020-12-07 14:40:00,140.35,140.69,140.34,140.56,7494.0,132.9892,133.3114,132.9797,133.1882,7494.0
2020-12-07 14:50:00,140.52,140.56,140.32,140.54,13944.0,133.1503,133.1882,132.9608,133.1692,13944.0
2020-12-07 15:00:00,140.47,140.69,140.39,140.55,21531.0,133.1029,133.3114,133.0271,133.1787,21531.0
2020-12-07 15:10:00,140.56,140.67,140.41,140.63,24105.0,133.1882,133.2924,133.046,133.2545,24105.0
2020-12-07 15:20:00,140.58,140.58,140.11,140.11,9281.0,133.2071,133.2071,132.7618,132.7618,9281.0
2020-12-07 15:30:00,140.06,140.06,139.52,139.6,17080.0,132.7144,132.7144,132.2027,132.2785,17080.0
2020-12-07 15:40:00,139.65,139.7,139.05,139.16,26373.0,132.3259,132.3733,131.7574,131.8616,26373.0
2020-12-07 15:50:00,139.08,140.01,139.07,140.0,107677.0,131.7858,132.667,131.7763,132.6575,107677.0
2020-12-08 09:30:00,139.21,140.45,138.2,140.45,43081.0,131.909,133.0839,130.9519,133.0839,43081.0
2020-12-08 09:40:00,140.45,141.2,140.28,140.91,10031.0,133.0839,133.7946,132.9229,133.5198,10031.0
2020-12-08 09:50:00,140.94,141.27,140.9,141.03,10110.0,133.5482,133.8609,133.5103,133.6335,10110.0
2020-12-08 10:00:00,141.28,141.96,141.15,141.72,17355.0,133.8704,134.5148,133.7472,134.2873,17355.0
2020-12-08 10:10:00,141.94,142.62,141.35,141.38,22654.0,134.4958,135.1401,133.9367,133.9652,22654.0
2020-12-08 10:20:00,141.51,141.78,141.0,141.48,12946.0,134.0884,134.3442,133.6051,134.0599,12946.0
2020-12-08 10:30:00,141.47,141.7,141.25,141.49,11530.0,134.0505,134.2684,133.842,134.0694,11530.0
2020-12-08 10:40:00,141.29,141.69,141.26,141.67,9799.0,133.8799,134.2589,133.8515,134.24,9799.0
2020-12-08 10:50:00,141.69,142.16,141.65,142.1,7037.0,134.2589,134.7043,134.221,134.6474,7037.0
2020-12-08 11:00:00,142.16,142.4,142.03,142.29,5708.0,134.7043,134.9317,134.5811,134.8274,5708.0
2020-12-08 11:10:00,142.22,142.33,141.96,142.09,5836.0,134.7611,134.8653,134.5148,134.6379,5836.0
2020-12-08 11:20:00,142.12,142.15,141.58,141.6,5955.0,134.6664,134.6948,134.1547,134.1736,5955.0
2020-12-08 11:30:00,141.59,141.83,141.47,141.83,7020.0,134.1642,134.3916,134.0505,134.3916,7020.0
2020-12-08 11:40:00,141.84,141.91,141.54,141.72,6433.0,134.401,134.4674,134.1168,134.2873,6433.0
2020-12-08 11:50:00,141.8,141.95,141.7,141.95,9643.0,134.3631,134.5053,134.2684,134.5053,9643.0
2020-12-08 12:00:00,141.92,142.1,141.6,141.96,9879.0,134.4768,134.6474,134.1736,134.5148,9879.0
2020-12-08 12:10:00,141.86,142.1,141.71,141.93,7190.0,134.42,134.6474,134.2779,134.4863,7190.0
2020-12-08 12:20:00,141.99,142.34,141.99,142.3,6022.0,134.5432,134.8748,134.5432,134.8369,6022.0
2020-12-08 12:30:00,142.35,142.58,142.27,142.38,3912.0,134.8843,135.1022,134.8085,134.9127,3912.0
2020-12-08 12:40:00,142.38,142.66,142.16,142.25,8946.0,134.9127,135.178,134.7043,134.7895,8946.0
2020-12-08 12:50:00,142.25,142.39,142.14,142.28,5425.0,134.7895,134.9222,134.6853,134.818,5425.0
2020-12-08 13:00:00,142.31,142.39,142.13,142.22,6095.0,134.8464,134.9222,134.6758,134.7611,6095.0
2020-12-08 13:10:00,142.24,142.63,142.21,142.53,5660.0,134.7801,135.1496,134.7516,135.0549,5660.0
2020-12-08 13:20:00,142.64,142.7,142.44,142.59,6667.0,135.1591,135.2159,134.9696,135.1117,6667.0
2020-12-08 13:30:00,142.6,142.83,142.6,142.7,5685.0,135.1212,135.3391,135.1212,135.2159,5685.0
2020-12-08 13:40:00,142.7,143.0,142.69,142.91,5585.0,135.2159,135.5002,135.2065,135.4149,5585.0
2020-12-08 13:50:00,142.9,143.18,142.76,143.11,8688.0,135.4055,135.6708,135.2728,135.6044,8688.0
2020-12-08 14:00:00,143.19,143.31,143.03,143.3,6454.0,135.6802,135.7939,135.5286,135.7845,6454.0
2020-12-08 14:10:00,143.28,143.56,143.25,143.49,9682.0,135.7655,136.0308,135.7371,135.9645,9682.0
2020-12-08 14:20:00,143.6,144.06,143.44,143.99,16615.0,136.0687,136.5046,135.9171,136.4383,16615.0
2020-12-08 14:30:00,143.99,144.1,143.72,143.92,17507.0,136.4383,136.5425,136.1824,136.372,17507.0
2020-12-08 14:40:00,143.88,143.97,143.58,143.85,31094.0,136.3341,136.4193,136.0498,136.3056,31094.0
2020-12-08 14:50:00,143.85,143.98,143.56,143.74,26698.0,136.3056,136.4288,136.0308,136.2014,26698.0
2020-12-08 15:00:00,143.79,143.93,143.74,143.93,9980.0,136.2488,136.3814,136.2014,136.3814,9980.0
2020-12-08 15:10:00,143.86,144.0,143.74,143.89,9570.0,136.3151,136.4478,136.2014,136.3435,9570.0
2020-12-08 15:20:00,143.89,143.99,143.59,143.8,23404.0,136.3435,136.4383,136.0593,136.2583,23404.0
2020-12-08 15:30:00,143.81,143.87,143.61,143.78,25115.0,136.2677,136.3246,136.0782,136.2393,25115.0
2020-12-08 15:40:00,143.77,144.12,143.75,143.81,27881.0,136.2298,136.5615,136.2109,136.2677,27881.0
2020-12-08 15:50:00,143.75,143.98,143.7,143.95,88706.0,136.2109,136.4288,136.1635,136.4004,88706.0
2020-12-09 09:30:00,144.09,145.33,143.79,144.23,57973.0,136.533,137.708,136.2488,136.6657,57973.0
2020-12-09 09:40:00,144.28,145.59,144.27,145.06,21076.0,136.7131,137.9544,136.7036,137.4522,21076.0
2020-12-09 09:50:00,144.93,145.61,144.65,145.61,15319.0,137.329,137.9733,137.0637,137.9733,15319.0
2020-12-09 10:00:00,145.77,146.0,145.18,145.87,41064.0,138.1249,138.3429,137.5659,138.2197,41064.0
2020-12-09 10:10:00,145.94,146.11,144.94,145.86,34558.0,138.286,138.4471,137.3385,138.2102,34558.0
2020-12-09 10:20:00,145.86,145.91,144.82,145.05,20847.0,138.2102,138.2576,137.2248,137.4427,20847.0
2020-12-09 10:30:00,145.1,145.1,144.59,144.97,42568.0,137.4901,137.4901,137.0068,137.3669,42568.0
2020-12-09 10:40:00,144.97,145.3,144.66,145.19,13192.0,137.3669,137.6796,137.0731,137.5754,13192.0
2020-12-09 10:50:00,145.14,145.39,144.88,145.39,11535.0,137.528,137.7649,137.2816,137.7649,11535.0
2020-12-09 11:00:00,145.36,145.36,144.96,145.06,29443.0,137.7364,137.7364,137.3574,137.4522,29443.0
2020-12-09 11:10:00,145.08,145.29,144.9,145.18,21205.0,137.4711,137.6701,137.3006,137.5659,21205.0
2020-12-09 11:20:00,145.13,145.27,144.73,144.99,36945.0,137.5185,137.6512,137.1395,137.3858,36945.0
2020-12-09 11:30:00,145.0,145.04,144.19,144.34,24668.0,137.3953,137.4332,136.6278,136.7699,24668.0
2020-12-09 11:40:00,144.38,144.38,144.01,144.14,13747.0,136.8078,136.8078,136.4572,136.5804,13747.0
2020-12-09 11:50:00,144.14,144.36,144.04,144.22,7613.0,136.5804,136.7889,136.4857,136.6562,7613.0
2020-12-09 12:00:00,144.35,144.44,144.17,144.37,7182.0,136.7794,136.8647,136.6088,136.7984,7182.0
2020-12-09 12:10:00,144.39,144.39,144.08,144.22,12313.0,136.8173,136.8173,136.5236,136.6562,12313.0
2020-12-09 12:20:00,144.15,144.38,144.11,144.18,10651.0,136.5899,136.8078,136.552,136.6183,10651.0
2020-12-09 12:30:00,144.22,144.28,144.09,144.11,6013.0,136.6562,136.7131,136.533,136.552,6013.0
2020-12-09 12:40:00,144.05,144.12,143.8,143.88,24484.0,136.4951,136.5615,136.2583,136.3341,24484.0
2020-12-09 12:50:00,143.86,144.16,143.56,144.0,11456.0,136.3151,136.5994,136.0308,136.4478,11456.0
2020-12-09 13:00:00,144.0,144.01,143.4,143.93,17858.0,136.4478,136.4572,135.8792,136.3814,17858.0
2020-12-09 13:10:00,143.88,144.03,143.65,143.84,12710.0,136.3341,136.4762,136.1161,136.2962,12710.0
2020-12-09 13:20:00,143.76,143.78,142.55,142.93,22121.0,136.2203,136.2393,135.0738,135.4339,22121.0
2020-12-09 13:30:00,142.93,143.02,142.6,143.02,26238.0,135.4339,135.5192,135.1212,135.5192,26238.0
2020-12-09 13:40:00,142.98,143.07,142.2,142.42,24702.0,135.4813,135.5665,134.7422,134.9506,24702.0
2020-12-09 13:50:00,142.32,142.34,140.83,140.84,18877.0,134.8559,134.8748,133.444,133.4535,18877.0
2020-12-09 14:00:00,140.95,141.6,140.63,141.58,29071.0,133.5577,134.1736,133.2545,134.1547,29071.0
2020-12-09 14:10:00,141.58,142.13,141.53,142.09,15914.0,134.1547,134.6758,134.1073,134.6379,15914.0
2020-12-09 14:20:00,142.02,142.94,142.02,142.73,23890.0,134.5716,135.4434,134.5716,135.2444,23890.0
2020-12-09 14:30:00,142.67,142.78,142.34,142.59,13610.0,135.1875,135.2917,134.8748,135.1117,13610.0
2020-12-09 14:40:00,142.6,142.6,141.81,142.0,19397.0,135.1212,135.1212,134.3726,134.5527,19397.0
2020-12-09 14:50:00,142.04,142.45,141.96,142.32,12759.0,134.5906,134.9791,134.5148,134.8559,12759.0
2020-12-09 15:00:00,142.31,142.49,141.89,142.33,13255.0,134.8464,135.017,134.4484,134.8653,13255.0
2020-12-09 15:10:00,142.42,142.62,142.35,142.41,14694.0,134.9506,135.1401,134.8843,134.9412,14694.0
2020-12-09 15:20:00,142.41,142.65,142.24,142.56,29256.0,134.9412,135.1686,134.7801,135.0833,29256.0
2020-12-09 15:30:00,142.44,142.72,142.16,142.42,19540.0,134.9696,135.2349,134.7043,134.9506,19540.0
2020-12-09 15:40:00,142.45,142.95,142.31,142.79,36853.0,134.9791,135.4528,134.8464,135.3012,36853.0
2020-12-09 15:50:00,142.69,142.81,142.3,142.55,98279.0,135.2065,135.3202,134.8369,135.0738,98279.0
2020-12-10 09:30:00,141.0,142.29,140.88,142.26,39387.0,133.9688,135.1945,133.8548,135.166,39387.0
2020-12-10 09:40:00,142.45,143.15,142.15,142.95,18057.0,135.3465,136.0116,135.0615,135.8216,18057.0
2020-12-10 09:50:00,143.22,143.67,142.99,143.62,23586.0,136.0781,136.5057,135.8596,136.4581,23586.0
2020-12-10 10:00:00,143.62,143.7,142.95,143.11,19341.0,136.4581,136.5342,135.8216,135.9736,19341.0
2020-12-10 10:10:00,143.11,143.14,142.04,142.45,18152.0,135.9736,136.0021,134.9569,135.3465,18152.0
2020-12-10 10:20:00,142.53,143.0,141.86,141.97,14748.0,135.4225,135.8691,134.7859,134.8904,14748.0
2020-12-10 10:30:00,142.06,143.12,142.01,143.12,14843.0,134.9759,135.9831,134.9284,135.9831,14843.0
2020-12-10 10:40:00,143.06,143.11,142.47,142.56,11680.0,135.9261,135.9736,135.3655,135.451,11680.0
2020-12-10 10:50:00,142.61,143.14,142.5,142.72,13097.0,135.4985,136.0021,135.394,135.603,13097.0
2020-12-10 11:00:00,142.72,142.72,141.89,142.13,9054.0,135.603,135.603,134.8144,135.0425,9054.0
2020-12-10 11:10:00,142.03,142.03,141.42,141.89,12601.0,134.9474,134.9474,134.3679,134.8144,12601.0
2020-12-10 11:20:00,141.83,142.35,141.82,142.22,12743.0,134.7574,135.2515,134.7479,135.128,12743.0
2020-12-10 11:30:00,142.19,142.32,141.63,141.63,6857.0,135.0995,135.223,134.5674,134.5674,6857.0
2020-12-10 11:40:00,141.55,141.6,141.31,141.37,6667.0,134.4914,134.5389,134.2633,134.3203,6667.0
2020-12-10 11:50:00,141.44,141.44,141.0,141.26,12561.0,134.3869,134.3869,133.9688,134.2158,12561.0
2020-12-10 12:00:00,141.16,141.93,141.15,141.87,11321.0,134.1208,134.8524,134.1113,134.7954,11321.0
2020-12-10 12:10:00,141.92,142.13,141.83,142.08,7754.0,134.8429,135.0425,134.7574,134.9949,7754.0
2020-12-10 12:20:00,142.08,142.28,141.87,142.14,10474.0,134.9949,135.185,134.7954,135.052,10474.0
2020-12-10 12:30:00,142.13,142.25,141.98,142.08,7403.0,135.0425,135.1565,134.8999,134.9949,7403.0
2020-12-10 12:40:00,142.15,142.16,141.88,141.96,8234.0,135.0615,135.071,134.8049,134.8809,8234.0
2020-12-10 12:50:00,141.92,141.92,141.33,141.39,14468.0,134.8429,134.8429,134.2823,134.3394,14468.0
2020-12-10 13:00:00,141.32,141.8,141.14,141.8,18092.0,134.2728,134.7289,134.1018,134.7289,18092.0
2020-12-10 13:10:00,141.94,142.06,141.6,141.65,12702.0,134.8619,134.9759,134.5389,134.5864,12702.0
2020-12-10 13:20:00,141.78,141.89,141.3,141.3,11074.0,134.7099,134.8144,134.2538,134.2538,11074.0
2020-12-10 13:30:00,141.33,141.48,141.06,141.15,18296.0,134.2823,134.4249,134.0258,134.1113,18296.0
2020-12-10 13:40:00,141.07,141.62,140.86,141.47,22250.0,134.0353,134.5579,133.8358,134.4154,22250.0
2020-12-10 13:50:00,141.41,141.53,141.05,141.05,10548.0,134.3584,134.4724,134.0163,134.0163,10548.0
2020-12-10 14:00:00,141.13,141.22,141.04,141.05,7288.0,134.0923,134.1778,134.0068,134.0163,7288.0
2020-12-10 14:10:00,140.97,140.99,140.2,140.41,25394.0,133.9403,133.9593,133.2087,133.4082,25394.0
2020-12-10 14:20:00,140.46,141.12,140.44,140.93,8837.0,133.4557,134.0828,133.4367,133.9023,8837.0
2020-12-10 14:30:00,140.86,141.03,140.61,140.84,16723.0,133.8358,133.9973,133.5982,133.8168,16723.0
2020-12-10 14:40:00,140.7,141.04,140.57,140.92,14498.0,133.6838,134.0068,133.5602,133.8928,14498.0
2020-12-10 14:50:00,140.96,141.07,140.6,140.63,25966.0,133.9308,134.0353,133.5887,133.6173,25966.0
2020-12-10 15:00:00,140.69,141.25,140.69,140.97,11753.0,133.6743,134.2063,133.6743,133.9403,11753.0
2020-12-10 15:10:00,141.04,141.13,140.83,141.05,14794.0,134.0068,134.0923,133.8073,134.0163,14794.0
2020-12-10 15:20:00,141.0,141.05,140.51,140.61,28602.0,133.9688,134.0163,133.5032,133.5982,28602.0
2020-12-10 15:30:00,140.63,140.77,140.49,140.76,29137.0,133.6173,133.7503,133.4842,133.7408,29137.0
2020-12-10 15:40:00,140.74,141.32,140.72,141.19,23999.0,133.7218,134.2728,133.7028,134.1493,23999.0
2020-12-10 15:50:00,141.22,141.8,141.22,141.47,73640.0,134.1778,134.7289,134.1778,134.4154,73640.0
2020-12-11 09:30:00,140.33,141.73,140.11,141.73,28818.0,133.3322,134.6624,133.1232,134.6624,28818.0
2020-12-11 09:40:00,141.94,141.94,140.95,141.11,13950.0,134.8619,134.8619,133.9213,134.0733,13950.0
2020-12-11 09:50:00,141.17,141.44,140.82,141.07,19403.0,134.1303,134.3869,133.7978,134.0353,19403.0
2020-12-11 10:00:00,141.13,141.58,140.73,140.85,36725.0,134.0923,134.5199,133.7123,133.8263,36725.0
2020-12-11 10:10:00,140.94,141.36,140.75,141.22,6533.0,133.9118,134.3108,133.7313,134.1778,6533.0
2020-12-11 10:20:00,141.14,141.29,140.5,140.51,11377.0,134.1018,134.2443,133.4937,133.5032,11377.0
2020-12-11 10:30:00,140.36,140.81,140.15,140.28,8928.0,133.3607,133.7883,133.1612,133.2847,8928.0
2020-12-11 10:40:00,140.4,140.52,139.76,139.88,15468.0,133.3987,133.5127,132.7906,132.9047,15468.0
2020-12-11 10:50:00,139.73,140.21,139.62,140.08,9973.0,132.7621,133.2182,132.6576,133.0947,9973.0
2020-12-11 11:00:00,140.14,140.29,139.7,139.78,11779.0,133.1517,133.2942,132.7336,132.8096,11779.0
2020-12-11 11:10:00,139.8,139.83,139.27,139.36,7840.0,132.8286,132.8571,132.3251,132.4106,7840.0
2020-12-11 11:20:00,139.34,139.35,138.5,138.59,20611.0,132.3916,132.4011,131.5935,131.679,20611.0
2020-12-11 11:30:00,138.51,138.53,137.56,137.65,26981.0,131.603,131.622,130.7003,130.7859,26981.0
2020-12-11 11:40:00,137.83,138.18,137.32,137.5,17813.0,130.9569,131.2894,130.4723,130.6433,17813.0
2020-12-11 11:50:00,137.5,138.12,137.5,137.9,8943.0,130.6433,131.2324,130.6433,131.0234,8943.0
2020-12-11 12:00:00,138.11,138.13,137.49,137.49,16660.0,131.2229,131.2419,130.6338,130.6338,16660.0
2020-12-11 12:10:00,137.47,137.47,136.61,137.23,24130.0,130.6148,130.6148,129.7977,130.3868,24130.0
2020-12-11 12:20:00,137.23,137.72,137.08,137.7,12445.0,130.3868,130.8524,130.2443,130.8334,12445.0
2020-12-11 12:30:00,137.7,137.86,137.24,137.34,9018.0,130.8334,130.9854,130.3963,130.4913,9018.0
2020-12-11 12:40:00,137.34,137.45,136.85,137.43,9861.0,130.4913,130.5958,130.0257,130.5768,9861.0
2020-12-11 12:50:00,137.49,137.5,137.24,137.44,8751.0,130.6338,130.6433,130.3963,130.5863,8751.0
2020-12-11 13:00:00,137.34,137.7,137.2,137.7,19509.0,130.4913,130.8334,130.3583,130.8334,19509.0
2020-12-11 13:10:00,137.75,138.29,137.75,137.94,18261.0,130.8809,131.3939,130.8809,131.0614,18261.0
2020-12-11 13:20:00,137.99,138.05,137.76,137.96,23263.0,131.1089,131.1659,130.8904,131.0804,23263.0
2020-12-11 13:30:00,138.01,138.62,138.01,138.55,6535.0,131.1279,131.7075,131.1279,131.641,6535.0
2020-12-11 13:40:00,138.5,138.54,138.13,138.36,9789.0,131.5935,131.6315,131.2419,131.4604,9789.0
2020-12-11 13:50:00,138.41,138.85,138.41,138.71,7284.0,131.508,131.926,131.508,131.793,7284.0
2020-12-11 14:00:00,138.73,138.89,138.4,138.4,7122.0,131.812,131.964,131.4985,131.4985,7122.0
2020-12-11 14:10:00,138.47,138.58,138.36,138.48,5256.0,131.565,131.6695,131.4604,131.5745,5256.0
2020-12-11 14:20:00,138.51,138.72,138.16,138.31,17071.0,131.603,131.8025,131.2704,131.4129,17071.0
2020-12-11 14:30:00,138.41,138.81,138.4,138.68,5455.0,131.508,131.888,131.4985,131.7645,5455.0
2020-12-11 14:40:00,138.75,138.81,138.5,138.57,6799.0,131.831,131.888,131.5935,131.66,6799.0
2020-12-11 14:50:00,138.55,138.55,138.2,138.22,7081.0,131.641,131.641,131.3084,131.3274,7081.0
2020-12-11 15:00:00,138.25,138.31,137.74,137.85,19156.0,131.3559,131.4129,130.8714,130.9759,19156.0
2020-12-11 15:10:00,137.91,138.58,137.86,138.58,9155.0,131.0329,131.6695,130.9854,131.6695,9155.0
2020-12-11 15:20:00,138.58,138.65,138.26,138.3,16271.0,131.6695,131.736,131.3654,131.4034,16271.0
2020-12-11 15:30:00,138.35,138.49,138.16,138.27,11619.0,131.4509,131.584,131.2704,131.3749,11619.0
2020-12-11 15:40:00,138.24,138.68,137.77,137.77,20513.0,131.3464,131.7645,130.8999,130.8999,20513.0
2020-12-11 15:50:00,138.0,138.75,138.0,138.71,62190.0,131.1184,131.831,131.1184,131.793,62190.0
2020-12-14 09:30:00,140.56,141.0,139.75,139.88,48717.0,133.5507,133.9688,132.7811,132.9047,48717.0
2020-12-14 09:40:00,139.81,140.03,138.62,138.96,56595.0,132.8381,133.0472,131.7075,132.0305,56595.0
2020-12-14 09:50:00,139.0,139.04,137.6,138.0,25141.0,132.0685,132.1065,130.7383,131.1184,25141.0
2020-12-14 10:00:00,138.11,138.57,137.85,138.23,19344.0,131.2229,131.66,130.9759,131.3369,19344.0
2020-12-14 10:10:00,138.24,138.38,137.41,137.51,17474.0,131.3464,131.4795,130.5578,130.6528,17474.0
2020-12-14 10:20:00,137.43,137.66,136.93,137.19,18202.0,130.5768,130.7954,130.1018,130.3488,18202.0
2020-12-14 10:30:00,137.38,137.4,136.47,136.72,16896.0,130.5293,130.5483,129.6647,129.9022,16896.0
2020-12-14 10:40:00,136.74,136.91,136.27,136.36,16063.0,129.9212,130.0828,129.4747,129.5602,16063.0
2020-12-14 10:50:00,136.36,136.56,135.77,135.96,14391.0,129.5602,129.7502,128.9996,129.1801,14391.0
2020-12-14 11:00:00,135.93,136.17,135.59,135.6,31352.0,129.1516,129.3797,128.8286,128.8381,31352.0
2020-12-14 11:10:00,135.53,136.31,135.4,136.06,36022.0,128.7716,129.5127,128.6481,129.2751,36022.0
2020-12-14 11:20:00,136.04,136.27,135.83,136.0,13782.0,129.2561,129.4747,129.0566,129.2181,13782.0
2020-12-14 11:30:00,136.09,136.27,135.58,135.75,19327.0,129.3036,129.4747,128.8191,128.9806,19327.0
2020-12-14 11:40:00,135.83,136.28,135.56,136.26,15239.0,129.0566,129.4842,128.8001,129.4652,15239.0
2020-12-14 11:50:00,136.2,136.2,135.58,135.97,27470.0,129.4082,129.4082,128.8191,129.1896,27470.0
2020-12-14 12:00:00,136.11,136.33,135.81,135.84,19807.0,129.3226,129.5317,129.0376,129.0661,19807.0
2020-12-14 12:10:00,135.84,135.98,135.47,135.54,18596.0,129.0661,129.1991,128.7146,128.7811,18596.0
2020-12-14 12:20:00,135.54,136.16,135.53,136.16,15668.0,128.7811,129.3702,128.7716,129.3702,15668.0
2020-12-14 12:30:00,136.15,136.33,136.05,136.2,49293.0,129.3607,129.5317,129.2656,129.4082,49293.0
2020-12-14 12:40:00,136.16,136.31,135.89,136.12,11711.0,129.3702,129.5127,129.1136,129.3321,11711.0
2020-12-14 12:50:00,136.03,136.37,136.02,136.27,4661.0,129.2466,129.5697,129.2371,129.4747,4661.0
2020-12-14 13:00:00,136.35,136.57,136.05,136.14,6018.0,129.5507,129.7597,129.2656,129.3512,6018.0
2020-12-14 13:10:00,136.12,136.62,136.09,136.4,12596.0,129.3321,129.8072,129.3036,129.5982,12596.0
2020-12-14 13:20:00,136.29,136.5,136.18,136.37,7440.0,129.4937,129.6932,129.3892,129.5697,7440.0
2020-12-14 13:30:00,136.38,136.64,136.36,136.39,8798.0,129.5792,129.8262,129.5602,129.5887,8798.0
2020-12-14 13:40:00,136.44,136.49,136.24,136.33,9160.0,129.6362,129.6837,129.4462,129.5317,9160.0
2020-12-14 13:50:00,136.33,136.39,136.03,136.05,13172.0,129.5317,129.5887,129.2466,129.2656,13172.0
2020-12-14 14:00:00,136.08,136.37,136.07,136.35,8297.0,129.2941,129.5697,129.2846,129.5507,8297.0
2020-12-14 14:10:00,136.28,136.31,136.08,136.24,9291.0,129.4842,129.5127,129.2941,129.4462,9291.0
2020-12-14 14:20:00,136.22,136.26,136.02,136.08,8200.0,129.4272,129.4652,129.2371,129.2941,8200.0
2020-12-14 14:30:00,136.06,136.08,135.49,135.58,6894.0,129.2751,129.2941,128.7336,128.8191,6894.0
2020-12-14 14:40:00,135.58,135.98,135.52,135.74,7279.0,128.8191,129.1991,128.7621,128.9711,7279.0
2020-12-14 14:50:00,135.68,136.04,135.62,135.65,20403.0,128.9141,129.2561,128.8571,128.8856,20403.0
2020-12-14 15:00:00,135.64,135.64,135.13,135.3,12475.0,128.8761,128.8761,128.3915,128.553,12475.0
2020-12-14 15:10:00,135.37,135.5,134.91,135.16,29126.0,128.6195,128.7431,128.1825,128.42,29126.0
2020-12-14 15:20:00,135.18,135.39,135.01,135.01,26239.0,128.439,128.6386,128.2775,128.2775,26239.0
2020-12-14 15:30:00,135.04,135.08,134.58,134.65,28845.0,128.306,128.344,127.8689,127.9355,28845.0
2020-12-14 15:40:00,134.57,134.67,134.25,134.65,63819.0,127.8594,127.9545,127.5554,127.9355,63819.0
2020-12-14 15:50:00,134.56,134.94,134.42,134.57,106113.0,127.8499,128.211,127.7169,127.8594,106113.0
2020-12-15 09:30:00,136.64,137.72,135.75,136.62,98606.0,129.8262,130.8524,128.9806,129.8072,98606.0
2020-12-15 09:40:00,136.76,136.98,135.01,135.38,17264.0,129.9402,130.1493,128.2775,128.6291,17264.0
2020-12-15 09:50:00,135.23,136.2,135.18,135.66,21011.0,128.4865,129.4082,128.439,128.8951,21011.0
2020-12-15 10:00:00,135.81,136.84,135.68,136.57,24772.0,129.0376,130.0162,128.9141,129.7597,24772.0
2020-12-15 10:10:00,136.66,136.77,136.19,136.72,20508.0,129.8452,129.9497,129.3987,129.9022,20508.0
2020-12-15 10:20:00,136.78,136.78,135.72,135.91,17954.0,129.9592,129.9592,128.9521,129.1326,17954.0
2020-12-15 10:30:00,135.76,136.19,135.71,135.82,9485.0,128.9901,129.3987,128.9426,129.0471,9485.0
2020-12-15 10:40:00,135.77,136.42,135.74,136.04,16086.0,128.9996,129.6172,128.9711,129.2561,16086.0
2020-12-15 10:50:00,136.15,136.3,135.9,135.9,10088.0,129.3607,129.5032,129.1231,129.1231,10088.0
2020-12-15 11:00:00,135.88,136.23,135.51,136.02,10388.0,129.1041,129.4367,128.7526,129.2371,10388.0
2020-12-15 11:10:00,136.15,136.52,136.04,136.47,21776.0,129.3607,129.7122,129.2561,129.6647,21776.0
2020-12-15 11:20:00,136.5,136.71,136.14,136.28,16877.0,129.6932,129.8927,129.3512,129.4842,16877.0
2020-12-15 11:30:00,136.29,136.79,136.29,136.69,16186.0,129.4937,129.9687,129.4937,129.8737,16186.0
2020-12-15 11:40:00,136.67,137.04,136.45,136.47,15016.0,129.8547,130.2063,129.6457,129.6647,15016.0
2020-12-15 11:50:00,136.43,136.79,136.42,136.53,14147.0,129.6267,129.9687,129.6172,129.7217,14147.0
2020-12-15 12:00:00,136.46,136.57,136.07,136.57,17688.0,129.6552,129.7597,129.2846,129.7597,17688.0
2020-12-15 12:10:00,136.61,136.79,136.34,136.38,6350.0,129.7977,129.9687,129.5412,129.5792,6350.0
2020-12-15 12:20:00,136.37,136.47,136.07,136.47,8451.0,129.5697,129.6647,129.2846,129.6647,8451.0
2020-12-15 12:30:00,136.41,136.5,136.14,136.16,9964.0,129.6077,129.6932,129.3512,129.3702,9964.0
2020-12-15 12:40:00,136.17,136.61,136.04,136.61,12969.0,129.3797,129.7977,129.2561,129.7977,12969.0
2020-12-15 12:50:00,136.61,136.69,136.23,136.66,9470.0,129.7977,129.8737,129.4367,129.8452,9470.0
2020-12-15 13:00:00,136.58,136.87,136.42,136.66,6923.0,129.7692,130.0447,129.6172,129.8452,6923.0
2020-12-15 13:10:00,136.53,136.81,136.49,136.73,8786.0,129.7217,129.9877,129.6837,129.9117,8786.0
2020-12-15 13:20:00,136.77,136.77,136.49,136.56,11083.0,129.9497,129.9497,129.6837,129.7502,11083.0
2020-12-15 13:30:00,136.66,137.4,136.65,137.39,10407.0,129.8452,130.5483,129.8357,130.5388,10407.0
2020-12-15 13:40:00,137.44,138.13,137.39,138.08,16385.0,130.5863,131.2419,130.5388,131.1944,16385.0
2020-12-15 13:50:00,138.08,138.15,137.82,138.15,8561.0,131.1944,131.2609,130.9474,131.2609,8561.0
2020-12-15 14:00:00,138.04,138.15,137.78,137.78,7329.0,131.1564,131.2609,130.9094,130.9094,7329.0
2020-12-15 14:10:00,137.74,138.1,137.67,138.1,6552.0,130.8714,131.2134,130.8049,131.2134,6552.0
2020-12-15 14:20:00,138.05,138.05,137.83,137.94,5007.0,131.1659,131.1659,130.9569,131.0614,5007.0
2020-12-15 14:30:00,137.97,138.22,137.89,137.98,6608.0,131.0899,131.3274,131.0139,131.0994,6608.0
2020-12-15 14:40:00,137.97,138.14,137.82,137.82,9049.0,131.0899,131.2514,130.9474,130.9474,9049.0
2020-12-15 14:50:00,137.81,137.81,137.54,137.59,7097.0,130.9379,130.9379,130.6813,130.7288,7097.0
2020-12-15 15:00:00,137.65,137.96,137.64,137.85,13817.0,130.7859,131.0804,130.7764,130.9759,13817.0
2020-12-15 15:10:00,137.78,137.86,137.44,137.44,10256.0,130.9094,130.9854,130.5863,130.5863,10256.0
2020-12-15 15:20:00,137.45,137.49,137.07,137.07,6542.0,130.5958,130.6338,130.2348,130.2348,6542.0
2020-12-15 15:30:00,137.1,137.29,137.0,137.18,14513.0,130.2633,130.4438,130.1683,130.3393,14513.0
2020-12-15 15:40:00,137.2,137.36,137.01,137.2,16990.0,130.3583,130.5103,130.1778,130.3583,16990.0
2020-12-15 15:50:00,137.19,138.0,137.18,137.97,84329.0,130.3488,131.1184,130.3393,131.0899,84329.0
2020-12-16 09:30:00,138.69,139.99,138.4,138.63,37799.0,131.774,133.0092,131.4985,131.717,37799.0
2020-12-16 09:40:00,139.02,139.03,137.61,138.22,16074.0,132.0875,132.097,130.7478,131.3274,16074.0
2020-12-16 09:50:00,138.34,138.71,137.53,137.92,13351.0,131.4414,131.793,130.6718,131.0424,13351.0
2020-12-16 10:00:00,137.88,137.93,136.92,137.06,12059.0,131.0044,131.0519,130.0923,130.2253,12059.0
2020-12-16 10:10:00,137.0,137.13,136.47,136.91,15530.0,130.1683,130.2918,129.6647,130.0828,15530.0
2020-12-16 10:20:00,136.86,137.21,136.23,136.72,19791.0,130.0352,130.3678,129.4367,129.9022,19791.0
2020-12-16 10:30:00,136.75,137.11,136.71,136.8,11006.0,129.9307,130.2728,129.8927,129.9782,11006.0
2020-12-16 10:40:00,136.8,136.88,136.33,136.79,11367.0,129.9782,130.0543,129.5317,129.9687,11367.0
2020-12-16 10:50:00,136.77,137.17,136.59,136.68,20536.0,129.9497,130.3298,129.7787,129.8642,20536.0
2020-12-16 11:00:00,136.8,136.8,136.29,136.36,8187.0,129.9782,129.9782,129.4937,129.5602,8187.0
2020-12-16 11:10:00,136.22,136.34,135.89,135.97,17506.0,129.4272,129.5412,129.1136,129.1896,17506.0
2020-12-16 11:20:00,135.96,136.74,135.77,136.6,20150.0,129.1801,129.9212,128.9996,129.7882,20150.0
2020-12-16 11:30:00,136.63,136.63,136.18,136.24,3447.0,129.8167,129.8167,129.3892,129.4462,3447.0
2020-12-16 11:40:00,136.2,136.45,136.0,136.32,7364.0,129.4082,129.6457,129.2181,129.5222,7364.0
2020-12-16 11:50:00,136.25,136.3,136.03,136.26,11199.0,129.4557,129.5032,129.2466,129.4652,11199.0
2020-12-16 12:00:00,136.29,136.57,136.05,136.57,5682.0,129.4937,129.7597,129.2656,129.7597,5682.0
2020-12-16 12:10:00,136.51,136.6,136.0,136.2,8692.0,129.7027,129.7882,129.2181,129.4082,8692.0
2020-12-16 12:20:00,136.13,136.58,136.13,136.52,8919.0,129.3417,129.7692,129.3417,129.7122,8919.0
2020-12-16 12:30:00,136.54,137.02,136.49,136.92,6489.0,129.7312,130.1873,129.6837,130.0923,6489.0
2020-12-16 12:40:00,136.92,137.03,136.7,136.85,7625.0,130.0923,130.1968,129.8832,130.0257,7625.0
2020-12-16 12:50:00,136.8,136.9,136.53,136.54,7526.0,129.9782,130.0733,129.7217,129.7312,7526.0
2020-12-16 13:00:00,136.53,136.71,136.36,136.43,4559.0,129.7217,129.8927,129.5602,129.6267,4559.0
2020-12-16 13:10:00,136.37,136.73,136.37,136.6,4833.0,129.5697,129.9117,129.5697,129.7882,4833.0
2020-12-16 13:20:00,136.56,136.63,136.29,136.33,8589.0,129.7502,129.8167,129.4937,129.5317,8589.0
2020-12-16 13:30:00,136.3,136.41,136.2,136.36,6712.0,129.5032,129.6077,129.4082,129.5602,6712.0
2020-12-16 13:40:00,136.4,136.4,136.07,136.17,3829.0,129.5982,129.5982,129.2846,129.3797,3829.0
2020-12-16 13:50:00,136.11,136.15,136.01,136.02,4912.0,129.3226,129.3607,129.2276,129.2371,4912.0
2020-12-16 14:00:00,136.14,136.7,135.81,135.88,7992.0,129.3512,129.8832,129.0376,129.1041,7992.0
2020-12-16 14:10:00,135.86,135.89,135.57,135.6,9386.0,129.0851,129.1136,128.8096,128.8381,9386.0
2020-12-16 14:20:00,135.57,135.87,135.52,135.83,8156.0,128.8096,129.0946,128.7621,129.0566,8156.0
2020-12-16 14:30:00,135.76,136.54,135.69,136.49,10449.0,128.9901,129.7312,128.9236,129.6837,10449.0
2020-12-16 14:40:00,136.42,136.43,136.12,136.33,8094.0,129.6172,129.6267,129.3321,129.5317,8094.0
2020-12-16 14:50:00,136.35,136.5,136.11,136.4,6739.0,129.5507,129.6932,129.3226,129.5982,6739.0
2020-12-16 15:00:00,136.29,136.6,136.1,136.42,10968.0,129.4937,129.7882,129.3131,129.6172,10968.0
2020-12-16 15:10:00,136.44,136.51,136.23,136.46,9874.0,129.6362,129.7027,129.4367,129.6552,9874.0
2020-12-16 15:20:00,136.53,136.63,136.28,136.31,11195.0,129.7217,129.8167,129.4842,129.5127,11195.0
2020-12-16 15:30:00,136.34,136.52,135.94,136.08,16795.0,129.5412,129.7122,129.1611,129.2941,16795.0
2020-12-16 15:40:00,136.08,136.18,135.88,136.17,18334.0,129.2941,129.3892,129.1041,129.3797,18334.0
2020-12-16 15:50:00,136.12,136.12,135.75,135.79,43429.0,129.3321,129.3321,128.9806,129.0186,43429.0
2020-12-17 09:30:00,137.24,137.47,136.12,136.33,27949.0,130.3963,130.6148,129.3321,129.5317,27949.0
2020-12-17 09:40:00,136.19,136.26,135.78,136.26,19695.0,129.3987,129.4652,129.0091,129.4652,19695.0
2020-12-17 09:50:00,136.27,136.79,135.75,135.75,12321.0,129.4747,129.9687,128.9806,128.9806,12321.0
2020-12-17 10:00:00,135.72,136.12,135.45,135.74,16816.0,128.9521,129.3321,128.6956,128.9711,16816.0
2020-12-17 10:10:00,135.74,135.84,135.35,135.54,14130.0,128.9711,129.0661,128.6005,128.7811,14130.0
2020-12-17 10:20:00,135.43,135.85,135.2,135.85,14558.0,128.6766,129.0756,128.458,129.0756,14558.0
2020-12-17 10:30:00,135.69,135.78,134.79,134.79,13089.0,128.9236,129.0091,128.0685,128.0685,13089.0
2020-12-17 10:40:00,134.87,135.21,134.15,135.18,20961.0,128.1445,128.4675,127.4604,128.439,20961.0
2020-12-17 10:50:00,135.11,135.57,135.02,135.57,16230.0,128.3725,128.8096,128.287,128.8096,16230.0
2020-12-17 11:00:00,135.6,135.73,135.41,135.64,16897.0,128.8381,128.9616,128.6576,128.8761,16897.0
2020-12-17 11:10:00,135.56,136.15,135.56,136.14,15997.0,128.8001,129.3607,128.8001,129.3512,15997.0
2020-12-17 11:20:00,136.09,136.86,136.09,136.86,12816.0,129.3036,130.0352,129.3036,130.0352,12816.0
2020-12-17 11:30:00,136.85,136.9,136.3,136.53,17903.0,130.0257,130.0733,129.5032,129.7217,17903.0
2020-12-17 11:40:00,136.54,136.76,136.43,136.76,7159.0,129.7312,129.9402,129.6267,129.9402,7159.0
2020-12-17 11:50:00,136.71,137.0,136.57,137.0,16208.0,129.8927,130.1683,129.7597,130.1683,16208.0
2020-12-17 12:00:00,136.93,137.16,136.77,137.0,9953.0,130.1018,130.3203,129.9497,130.1683,9953.0
2020-12-17 12:10:00,137.0,137.09,136.79,137.04,12494.0,130.1683,130.2538,129.9687,130.2063,12494.0
2020-12-17 12:20:00,137.07,137.29,137.04,137.21,7799.0,130.2348,130.4438,130.2063,130.3678,7799.0
2020-12-17 12:30:00,137.18,137.45,137.04,137.45,8137.0,130.3393,130.5958,130.2063,130.5958,8137.0
2020-12-17 12:40:00,137.45,137.61,137.45,137.5,6939.0,130.5958,130.7478,130.5958,130.6433,6939.0
2020-12-17 12:50:00,137.5,137.81,137.49,137.78,13328.0,130.6433,130.9379,130.6338,130.9094,13328.0
2020-12-17 13:00:00,137.81,137.94,137.75,137.87,9781.0,130.9379,131.0614,130.8809,130.9949,9781.0
2020-12-17 13:10:00,137.87,137.97,137.44,137.97,15834.0,130.9949,131.0899,130.5863,131.0899,15834.0
2020-12-17 13:20:00,137.91,137.95,137.59,137.82,8533.0,131.0329,131.0709,130.7288,130.9474,8533.0
2020-12-17 13:30:00,137.82,137.94,137.79,137.79,8212.0,130.9474,131.0614,130.9189,130.9189,8212.0
2020-12-17 13:40:00,137.79,137.82,137.39,137.39,9608.0,130.9189,130.9474,130.5388,130.5388,9608.0
2020-12-17 13:50:00,137.4,137.5,137.34,137.39,12906.0,130.5483,130.6433,130.4913,130.5388,12906.0
2020-12-17 14:00:00,137.45,137.5,137.29,137.5,9730.0,130.5958,130.6433,130.4438,130.6433,9730.0
2020-12-17 14:10:00,137.46,137.58,137.42,137.46,7426.0,130.6053,130.7193,130.5673,130.6053,7426.0
2020-12-17 14:20:00,137.47,137.49,137.16,137.3,14129.0,130.6148,130.6338,130.3203,130.4533,14129.0
2020-12-17 14:30:00,137.32,137.6,137.32,137.52,12752.0,130.4723,130.7383,130.4723,130.6623,12752.0
2020-12-17 14:40:00,137.5,137.54,137.1,137.33,11291.0,130.6433,130.6813,130.2633,130.4818,11291.0
2020-12-17 14:50:00,137.36,137.37,137.02,137.02,9186.0,130.5103,130.5198,130.1873,130.1873,9186.0
2020-12-17 15:00:00,137.04,137.15,136.94,137.15,17091.0,130.2063,130.3108,130.1113,130.3108,17091.0
2020-12-17 15:10:00,137.09,137.32,137.05,137.32,11825.0,130.2538,130.4723,130.2158,130.4723,11825.0
2020-12-17 15:20:00,137.28,137.44,137.22,137.22,14012.0,130.4343,130.5863,130.3773,130.3773,14012.0
2020-12-17 15:30:00,137.2,137.31,137.07,137.27,18259.0,130.3583,130.4628,130.2348,130.4248,18259.0
2020-12-17 15:40:00,137.27,137.54,137.25,137.39,27927.0,130.4248,130.6813,130.4058,130.5388,27927.0
2020-12-17 15:50:00,137.4,137.66,137.32,137.47,63852.0,130.5483,130.7954,130.4723,130.6148,63852.0
2020-12-18 09:30:00,137.5,138.49,137.5,137.73,90622.0,130.6433,131.584,130.6433,130.8619,90622.0
2020-12-18 09:40:00,137.8,138.15,137.41,137.96,19306.0,130.9284,131.2609,130.5578,131.0804,19306.0
2020-12-18 09:50:00,137.89,138.74,137.41,138.74,65054.0,131.0139,131.8215,130.5578,131.8215,65054.0
2020-12-18 10:00:00,138.61,139.11,138.23,139.1,25406.0,131.698,132.173,131.3369,132.1635,25406.0
2020-12-18 10:10:00,139.12,139.29,138.77,139.05,14496.0,132.1825,132.3441,131.85,132.116,14496.0
2020-12-18 10:20:00,138.93,138.93,138.4,138.68,13511.0,132.002,132.002,131.4985,131.7645,13511.0
2020-12-18 10:30:00,138.61,138.73,138.4,138.55,14760.0,131.698,131.812,131.4985,131.641,14760.0
2020-12-18 10:40:00,138.59,138.74,138.36,138.68,12132.0,131.679,131.8215,131.4604,131.7645,12132.0
2020-12-18 10:50:00,138.66,139.24,138.6,139.15,9686.0,131.7455,132.2966,131.6885,132.2111,9686.0
2020-12-18 11:00:00,139.16,139.21,138.32,138.36,9604.0,132.2206,132.2681,131.4224,131.4604,9604.0
2020-12-18 11:10:00,138.36,138.52,138.11,138.14,13839.0,131.4604,131.6125,131.2229,131.2514,13839.0
2020-12-18 11:20:00,138.21,138.5,138.0,138.32,14858.0,131.3179,131.5935,131.1184,131.4224,14858.0
2020-12-18 11:30:00,138.3,138.62,138.26,138.31,25574.0,131.4034,131.7075,131.3654,131.4129,25574.0
2020-12-18 11:40:00,138.3,138.32,138.0,138.16,15028.0,131.4034,131.4224,131.1184,131.2704,15028.0
2020-12-18 11:50:00,138.14,138.41,138.14,138.31,3914.0,131.2514,131.508,131.2514,131.4129,3914.0
2020-12-18 12:00:00,138.3,138.46,138.22,138.41,6958.0,131.4034,131.5555,131.3274,131.508,6958.0
2020-12-18 12:10:00,138.43,138.77,138.25,138.49,29487.0,131.527,131.85,131.3559,131.584,29487.0
2020-12-18 12:20:00,138.45,138.8,138.36,138.75,8622.0,131.546,131.8785,131.4604,131.831,8622.0
2020-12-18 12:30:00,138.78,138.9,138.64,138.9,8572.0,131.8595,131.9735,131.7265,131.9735,8572.0
2020-12-18 12:40:00,138.93,138.93,138.44,138.68,12387.0,132.002,132.002,131.5365,131.7645,12387.0
2020-12-18 12:50:00,138.68,138.68,138.21,138.31,7806.0,131.7645,131.7645,131.3179,131.4129,7806.0
2020-12-18 13:00:00,138.36,138.5,138.27,138.41,14556.0,131.4604,131.5935,131.3749,131.508,14556.0
2020-12-18 13:10:00,138.5,138.68,138.4,138.4,7033.0,131.5935,131.7645,131.4985,131.4985,7033.0
2020-12-18 13:20:00,138.4,138.4,138.05,138.21,10043.0,131.4985,131.4985,131.1659,131.3179,10043.0
2020-12-18 13:30:00,138.17,138.27,137.85,137.85,15353.0,131.2799,131.3749,130.9759,130.9759,15353.0
2020-12-18 13:40:00,137.85,138.09,137.83,138.09,8910.0,130.9759,131.2039,130.9569,131.2039,8910.0
2020-12-18 13:50:00,138.1,138.22,138.02,138.04,8621.0,131.2134,131.3274,131.1374,131.1564,8621.0
2020-12-18 14:00:00,138.11,138.11,137.7,137.98,6320.0,131.2229,131.2229,130.8334,131.0994,6320.0
2020-12-18 14:10:00,137.97,138.4,137.93,138.34,21973.0,131.0899,131.4985,131.0519,131.4414,21973.0
2020-12-18 14:20:00,138.34,138.56,138.29,138.54,16435.0,131.4414,131.6505,131.3939,131.6315,16435.0
2020-12-18 14:30:00,138.53,138.64,138.44,138.49,17450.0,131.622,131.7265,131.5365,131.584,17450.0
2020-12-18 14:40:00,138.5,138.57,138.06,138.06,13329.0,131.5935,131.66,131.1754,131.1754,13329.0
2020-12-18 14:50:00,138.02,138.07,137.63,137.63,8479.0,131.1374,131.1849,130.7669,130.7669,8479.0
2020-12-18 15:00:00,137.7,137.83,137.58,137.82,17529.0,130.8334,130.9569,130.7193,130.9474,17529.0
2020-12-18 15:10:00,137.79,137.82,137.2,137.43,10331.0,130.9189,130.9474,130.3583,130.5768,10331.0
2020-12-18 15:20:00,137.37,137.42,137.05,137.42,11127.0,130.5198,130.5673,130.2158,130.5673,11127.0
2020-12-18 15:30:00,137.42,137.73,137.06,137.3,22722.0,130.5673,130.8619,130.2253,130.4533,22722.0
2020-12-18 15:40:00,137.25,137.98,137.24,137.94,30507.0,130.4058,131.0994,130.3963,131.0614,30507.0
2020-12-18 15:50:00,137.94,139.0,137.9,138.77,116326.0,131.0614,132.0685,131.0234,131.85,116326.0
2020-12-21 09:30:00,135.78,138.5,135.41,138.0,61909.0,129.0091,131.5935,128.6576,131.1184,61909.0
2020-12-21 09:40:00,137.79,138.46,137.64,137.64,10443.0,130.9189,131.5555,130.7764,130.7764,10443.0
2020-12-21 09:50:00,137.78,138.48,137.67,138.06,15505.0,130.9094,131.5745,130.8049,131.1754,15505.0
2020-12-21 10:00:00,138.07,138.36,137.0,137.54,24886.0,131.1849,131.4604,130.1683,130.6813,24886.0
2020-12-21 10:10:00,137.54,137.55,135.94,135.94,21945.0,130.6813,130.6908,129.1611,129.1611,21945.0
2020-12-21 10:20:00,136.04,136.44,135.82,136.44,13989.0,129.2561,129.6362,129.0471,129.6362,13989.0
2020-12-21 10:30:00,136.13,136.85,135.99,136.83,12820.0,129.3417,130.0257,129.2086,130.0067,12820.0
2020-12-21 10:40:00,136.87,137.11,136.54,136.83,15640.0,130.0447,130.2728,129.7312,130.0067,15640.0
2020-12-21 10:50:00,136.93,137.4,136.74,137.26,31207.0,130.1018,130.5483,129.9212,130.4153,31207.0
2020-12-21 11:00:00,137.33,137.8,137.11,137.61,17779.0,130.4818,130.9284,130.2728,130.7478,17779.0
2020-12-21 11:10:00,137.63,137.7,137.0,137.33,9778.0,130.7669,130.8334,130.1683,130.4818,9778.0
2020-12-21 11:20:00,137.33,137.92,137.18,137.61,16367.0,130.4818,131.0424,130.3393,130.7478,16367.0
2020-12-21 11:30:00,137.58,138.0,137.33,138.0,10589.0,130.7193,131.1184,130.4818,131.1184,10589.0
2020-12-21 11:40:00,137.94,138.32,137.92,138.28,4199.0,131.0614,131.4224,131.0424,131.3844,4199.0
2020-12-21 11:50:00,138.42,138.78,138.31,138.7,6386.0,131.5175,131.8595,131.4129,131.7835,6386.0
2020-12-21 12:00:00,138.79,139.08,138.62,139.08,8512.0,131.869,132.1445,131.7075,132.1445,8512.0
2020-12-21 12:10:00,139.15,139.35,138.97,139.27,7666.0,132.2111,132.4011,132.04,132.3251,7666.0
2020-12-21 12:20:00,139.27,139.81,139.21,139.67,10078.0,132.3251,132.8381,132.2681,132.7051,10078.0
2020-12-21 12:30:00,139.67,139.92,139.57,139.57,11337.0,132.7051,132.9427,132.6101,132.6101,11337.0
2020-12-21 12:40:00,139.63,139.75,139.43,139.74,10071.0,132.6671,132.7811,132.4771,132.7716,10071.0
2020-12-21 12:50:00,139.74,140.3,139.69,140.22,12463.0,132.7716,133.3037,132.7241,133.2277,12463.0
2020-12-21 13:00:00,140.28,140.87,140.27,140.87,6016.0,133.2847,133.8453,133.2752,133.8453,6016.0
2020-12-21 13:10:00,140.77,140.88,139.93,139.93,11248.0,133.7503,133.8548,132.9522,132.9522,11248.0
2020-12-21 13:20:00,139.87,139.87,139.44,139.75,5674.0,132.8951,132.8951,132.4866,132.7811,5674.0
2020-12-21 13:30:00,139.82,140.22,139.82,140.17,2729.0,132.8476,133.2277,132.8476,133.1802,2729.0
2020-12-21 13:40:00,140.32,140.67,140.24,140.25,4714.0,133.3227,133.6553,133.2467,133.2562,4714.0
2020-12-21 13:50:00,140.23,140.69,139.94,139.94,9580.0,133.2372,133.6743,132.9617,132.9617,9580.0
2020-12-21 14:00:00,139.89,139.98,139.77,139.77,10048.0,132.9142,132.9997,132.8001,132.8001,10048.0
2020-12-21 14:10:00,139.87,140.0,139.64,139.72,5502.0,132.8951,133.0187,132.6766,132.7526,5502.0
2020-12-21 14:20:00,139.61,140.11,139.53,140.06,7024.0,132.6481,133.1232,132.5721,133.0757,7024.0
2020-12-21 14:30:00,140.04,140.69,140.04,140.56,18988.0,133.0567,133.6743,133.0567,133.5507,18988.0
2020-12-21 14:40:00,140.59,140.86,140.39,140.83,7125.0,133.5792,133.8358,133.3892,133.8073,7125.0
2020-12-21 14:50:00,140.89,141.34,140.8,141.1,16378.0,133.8643,134.2918,133.7788,134.0638,16378.0
2020-12-21 15:00:00,141.25,141.36,141.0,141.11,20262.0,134.2063,134.3108,133.9688,134.0733,20262.0
2020-12-21 15:10:00,141.09,141.5,140.83,141.5,15141.0,134.0543,134.4439,133.8073,134.4439,15141.0
2020-12-21 15:20:00,141.5,141.78,141.5,141.69,14634.0,134.4439,134.7099,134.4439,134.6244,14634.0
2020-12-21 15:30:00,141.7,141.7,141.11,141.57,19100.0,134.6339,134.6339,134.0733,134.5104,19100.0
2020-12-21 15:40:00,141.61,141.7,141.3,141.51,24819.0,134.5484,134.6339,134.2538,134.4534,24819.0
2020-12-21 15:50:00,141.56,142.18,141.26,142.03,101203.0,134.5009,135.09,134.2158,134.9474,101203.0
2020-12-22 09:30:00,143.44,144.06,142.72,143.4,53487.0,136.2871,136.8762,135.603,136.2491,53487.0
2020-12-22 09:40:00,143.19,144.87,142.65,144.87,29006.0,136.0496,137.6458,135.5365,137.6458,29006.0
2020-12-22 09:50:00,144.89,145.72,144.55,144.71,46531.0,137.6648,138.4534,137.3418,137.4938,46531.0
2020-12-22 10:00:00,144.93,146.4,144.29,146.25,40421.0,137.7028,139.0995,137.0947,138.957,40421.0
2020-12-22 10:10:00,146.38,146.76,145.2,146.76,51712.0,139.0805,139.4416,137.9594,139.4416,51712.0
2020-12-22 10:20:00,146.72,147.69,146.29,147.12,45266.0,139.4036,140.3252,138.995,139.7836,45266.0
2020-12-22 10:30:00,147.09,147.51,146.16,146.56,15940.0,139.7551,140.1542,138.8715,139.2515,15940.0
2020-12-22 10:40:00,146.56,146.75,145.91,146.16,12501.0,139.2515,139.4321,138.634,138.8715,12501.0
2020-12-22 10:50:00,146.0,146.3,145.89,146.07,18670.0,138.7195,139.0045,138.615,138.786,18670.0
2020-12-22 11:00:00,146.25,146.84,146.24,146.6,26351.0,138.957,139.5176,138.9475,139.2895,26351.0
2020-12-22 11:10:00,146.67,146.67,145.9,146.65,29046.0,139.3561,139.3561,138.6245,139.3371,29046.0
2020-12-22 11:20:00,146.78,147.27,146.58,147.18,14358.0,139.4606,139.9261,139.2705,139.8406,14358.0
2020-12-22 11:30:00,147.3,147.3,145.41,145.78,13302.0,139.9546,139.9546,138.1589,138.5104,13302.0
2020-12-22 11:40:00,145.91,146.33,145.46,145.8,8601.0,138.634,139.033,138.2064,138.5294,8601.0
2020-12-22 11:50:00,145.87,146.46,145.67,146.43,16259.0,138.5959,139.1565,138.4059,139.128,16259.0
2020-12-22 12:00:00,146.42,146.59,145.67,145.67,11850.0,139.1185,139.28,138.4059,138.4059,11850.0
2020-12-22 12:10:00,145.84,146.38,145.75,146.16,15126.0,138.5674,139.0805,138.4819,138.8715,15126.0
2020-12-22 12:20:00,146.16,146.17,145.63,145.71,6780.0,138.8715,138.881,138.3679,138.4439,6780.0
2020-12-22 12:30:00,145.77,146.44,145.77,146.22,16317.0,138.5009,139.1375,138.5009,138.9285,16317.0
2020-12-22 12:40:00,146.25,146.45,146.15,146.43,5524.0,138.957,139.147,138.862,139.128,5524.0
2020-12-22 12:50:00,146.43,146.76,146.32,146.66,12664.0,139.128,139.4416,139.0235,139.3466,12664.0
2020-12-22 13:00:00,146.66,146.73,146.48,146.54,7240.0,139.3466,139.4131,139.1755,139.2325,7240.0
2020-12-22 13:10:00,146.67,146.89,146.67,146.82,8232.0,139.3561,139.5651,139.3561,139.4986,8232.0
2020-12-22 13:20:00,146.86,147.19,146.85,146.88,9349.0,139.5366,139.8501,139.5271,139.5556,9349.0
2020-12-22 13:30:00,146.77,146.78,146.22,146.74,9014.0,139.4511,139.4606,138.9285,139.4226,9014.0
2020-12-22 13:40:00,146.71,146.75,146.4,146.49,6815.0,139.3941,139.4321,139.0995,139.185,6815.0
2020-12-22 13:50:00,146.41,146.66,146.22,146.5,7836.0,139.109,139.3466,138.9285,139.1945,7836.0
2020-12-22 14:00:00,146.48,146.86,146.42,146.86,10913.0,139.1755,139.5366,139.1185,139.5366,10913.0
2020-12-22 14:10:00,146.86,147.52,146.61,147.25,17242.0,139.5366,140.1637,139.299,139.9071,17242.0
2020-12-22 14:20:00,147.19,147.5,147.19,147.41,9696.0,139.8501,140.1447,139.8501,140.0592,9696.0
2020-12-22 14:30:00,147.46,147.85,147.36,147.73,19638.0,140.1067,140.4772,140.0116,140.3632,19638.0
2020-12-22 14:40:00,147.57,147.73,147.42,147.62,13951.0,140.2112,140.3632,140.0687,140.2587,13951.0
2020-12-22 14:50:00,147.61,147.85,147.59,147.71,10511.0,140.2492,140.4772,140.2302,140.3442,10511.0
2020-12-22 15:00:00,147.72,147.85,147.53,147.58,10221.0,140.3537,140.4772,140.1732,140.2207,10221.0
2020-12-22 15:10:00,147.49,147.88,147.29,147.85,12469.0,140.1352,140.5057,139.9451,140.4772,12469.0
2020-12-22 15:20:00,147.82,147.99,147.39,147.48,17456.0,140.4487,140.6102,140.0402,140.1257,17456.0
2020-12-22 15:30:00,147.49,147.49,146.85,146.94,21421.0,140.1352,140.1352,139.5271,139.6126,21421.0
2020-12-22 15:40:00,146.89,146.89,146.45,146.72,35835.0,139.5651,139.5651,139.147,139.4036,35835.0
2020-12-22 15:50:00,146.67,146.83,146.22,146.27,70049.0,139.3561,139.5081,138.9285,138.976,70049.0
2020-12-23 09:30:00,147.85,149.32,147.66,148.64,54261.0,140.4772,141.8739,140.2967,141.2278,54261.0
2020-12-23 09:40:00,148.55,149.22,147.26,148.0,40208.0,141.1423,141.7789,139.9166,140.6197,40208.0
2020-12-23 09:50:00,147.87,150.3,147.87,149.81,47737.0,140.4962,142.805,140.4962,142.3395,47737.0
2020-12-23 10:00:00,149.89,150.01,149.15,149.4,33340.0,142.4155,142.5295,141.7124,141.9499,33340.0
2020-12-23 10:10:00,149.4,150.55,148.94,149.91,69370.0,141.9499,143.0426,141.5129,142.4345,69370.0
2020-12-23 10:20:00,149.9,149.97,149.23,149.59,33015.0,142.425,142.4915,141.7884,142.1304,33015.0
2020-12-23 10:30:00,149.62,150.24,149.52,149.63,31558.0,142.1589,142.748,142.0639,142.1685,31558.0
2020-12-23 10:40:00,149.74,150.17,149.34,150.17,19892.0,142.273,142.6815,141.8929,142.6815,19892.0
2020-12-23 10:50:00,150.17,151.49,150.17,151.39,33100.0,142.6815,143.9357,142.6815,143.8407,33100.0
2020-12-23 11:00:00,151.47,152.06,151.43,152.0,35496.0,143.9167,144.4773,143.8787,144.4203,35496.0
2020-12-23 11:10:00,152.0,152.52,152.0,152.42,26366.0,144.4203,144.9143,144.4203,144.8193,26366.0
2020-12-23 11:20:00,152.48,152.69,152.3,152.57,26854.0,144.8763,145.0759,144.7053,144.9618,26854.0
2020-12-23 11:30:00,152.56,152.82,152.37,152.71,18937.0,144.9523,145.1994,144.7718,145.0949,18937.0
2020-12-23 11:40:00,152.65,152.69,151.6,151.6,24180.0,145.0379,145.0759,144.0402,144.0402,24180.0
2020-12-23 11:50:00,151.62,151.67,151.32,151.64,22263.0,144.0592,144.1067,143.7742,144.0782,22263.0
2020-12-23 12:00:00,151.78,152.16,151.63,151.73,29177.0,144.2112,144.5723,144.0687,144.1637,29177.0
2020-12-23 12:10:00,151.89,152.01,151.78,151.82,11548.0,144.3158,144.4298,144.2112,144.2492,11548.0
2020-12-23 12:20:00,151.8,151.81,151.15,151.22,16723.0,144.2302,144.2397,143.6127,143.6792,16723.0
2020-12-23 12:30:00,151.25,151.77,151.14,151.64,23550.0,143.7077,144.2017,143.6032,144.0782,23550.0
2020-12-23 12:40:00,151.64,151.69,151.45,151.55,8876.0,144.0782,144.1257,143.8977,143.9927,8876.0
2020-12-23 12:50:00,151.55,151.69,151.45,151.5,13085.0,143.9927,144.1257,143.8977,143.9452,13085.0
2020-12-23 13:00:00,151.56,151.64,151.45,151.48,9954.0,144.0022,144.0782,143.8977,143.9262,9954.0
2020-12-23 13:10:00,151.49,151.59,151.24,151.36,19597.0,143.9357,144.0307,143.6982,143.8122,19597.0
2020-12-23 13:20:00,151.33,151.65,151.31,151.38,108299.0,143.7837,144.0877,143.7647,143.8312,108299.0
2020-12-23 13:30:00,151.38,151.63,151.37,151.54,11998.0,143.8312,144.0687,143.8217,143.9832,11998.0
2020-12-23 13:40:00,151.5,151.5,151.25,151.4,44009.0,143.9452,143.9452,143.7077,143.8502,44009.0
2020-12-23 13:50:00,151.37,151.47,151.24,151.39,13065.0,143.8217,143.9167,143.6982,143.8407,13065.0
2020-12-23 14:00:00,151.43,151.6,151.24,151.27,13312.0,143.8787,144.0402,143.6982,143.7267,13312.0
2020-12-23 14:10:00,151.27,151.27,150.89,151.03,17849.0,143.7267,143.7267,143.3656,143.4986,17849.0
2020-12-23 14:20:00,150.99,151.19,150.72,151.16,18309.0,143.4606,143.6507,143.2041,143.6222,18309.0
2020-12-23 14:30:00,151.11,151.3,150.9,150.93,20477.0,143.5746,143.7552,143.3751,143.4036,20477.0
2020-12-23 14:40:00,150.96,151.14,150.61,150.87,17774.0,143.4321,143.6032,143.0996,143.3466,17774.0
2020-12-23 14:50:00,150.78,151.04,150.27,150.84,36432.0,143.2611,143.5081,142.7765,143.3181,36432.0
2020-12-23 15:00:00,150.86,150.92,150.73,150.79,20450.0,143.3371,143.3941,143.2136,143.2706,20450.0
2020-12-23 15:10:00,150.74,151.14,150.56,151.04,25797.0,143.2231,143.6032,143.0521,143.5081,25797.0
2020-12-23 15:20:00,151.04,151.05,150.59,150.73,25522.0,143.5081,143.5176,143.0806,143.2136,25522.0
2020-12-23 15:30:00,150.76,150.88,150.3,150.59,33456.0,143.2421,143.3561,142.805,143.0806,33456.0
2020-12-23 15:40:00,150.67,150.89,150.45,150.45,41523.0,143.1566,143.3656,142.9476,142.9476,41523.0
2020-12-23 15:50:00,150.37,150.37,149.75,149.87,132076.0,142.8715,142.8715,142.2825,142.3965,132076.0
2020-12-24 09:30:00,149.9,149.91,148.5,148.72,42667.0,142.425,142.4345,141.0948,141.3038,42667.0
2020-12-24 09:40:00,148.93,149.2,148.56,148.91,12825.0,141.5034,141.7599,141.1518,141.4844,12825.0
2020-12-24 09:50:00,149.0,150.37,148.98,149.98,21577.0,141.5699,142.8715,141.5509,142.501,21577.0
2020-12-24 10:00:00,150.0,150.2,149.5,150.07,15988.0,142.52,142.71,142.0449,142.5865,15988.0
2020-12-24 10:10:00,150.02,150.37,149.65,149.94,11523.0,142.539,142.8715,142.1875,142.463,11523.0
2020-12-24 10:20:00,149.88,150.03,149.13,149.8,18082.0,142.406,142.5485,141.6934,142.33,18082.0
2020-12-24 10:30:00,149.81,150.03,149.3,149.56,14440.0,142.3395,142.5485,141.8549,142.1019,14440.0
2020-12-24 10:40:00,149.69,149.91,149.4,149.9,6898.0,142.2255,142.4345,141.9499,142.425,6898.0
2020-12-24 10:50:00,149.88,150.0,149.66,149.76,10987.0,142.406,142.52,142.197,142.292,10987.0
2020-12-24 11:00:00,149.75,149.75,149.49,149.63,10433.0,142.2825,142.2825,142.0354,142.1685,10433.0
2020-12-24 11:10:00,149.66,149.68,148.76,148.83,14788.0,142.197,142.216,141.3418,141.4083,14788.0
2020-12-24 11:20:00,148.81,149.03,148.72,148.76,16313.0,141.3893,141.5984,141.3038,141.3418,16313.0
2020-12-24 11:30:00,148.82,148.82,148.3,148.36,14781.0,141.3988,141.3988,140.9048,140.9618,14781.0
2020-12-24 11:40:00,148.37,148.98,148.28,148.87,10903.0,140.9713,141.5509,140.8858,141.4463,10903.0
2020-12-24 11:50:00,148.87,149.32,148.57,149.29,12685.0,141.4463,141.8739,141.1613,141.8454,12685.0
2020-12-24 12:00:00,149.2,149.26,148.74,148.92,19191.0,141.7599,141.8169,141.3228,141.4939,19191.0
2020-12-24 12:10:00,148.93,149.09,148.86,148.89,26816.0,141.5034,141.6554,141.4368,141.4654,26816.0
2020-12-24 12:20:00,148.88,149.03,148.61,149.03,13417.0,141.4559,141.5984,141.1993,141.5984,13417.0
2020-12-24 12:30:00,149.09,149.4,149.09,149.25,11594.0,141.6554,141.9499,141.6554,141.8074,11594.0
2020-12-24 12:40:00,149.27,149.29,149.05,149.24,10165.0,141.8264,141.8454,141.6174,141.7979,10165.0
2020-12-24 12:50:00,149.25,149.76,149.24,149.75,22854.0,141.8074,142.292,141.7979,142.2825,22854.0
2020-12-28 09:30:00,151.39,152.8,151.34,152.56,59256.0,143.8407,145.1804,143.7932,144.9523,59256.0
2020-12-28 09:40:00,152.52,153.16,152.25,152.88,22096.0,144.9143,145.5224,144.6578,145.2564,22096.0
2020-12-28 09:50:00,152.81,153.48,152.61,152.66,15997.0,145.1899,145.8265,144.9998,145.0474,15997.0
2020-12-28 10:00:00,152.5,153.19,151.56,151.57,47114.0,144.8953,145.5509,144.0022,144.0117,47114.0
2020-12-28 10:10:00,151.51,152.1,150.51,150.54,43216.0,143.9547,144.5153,143.0046,143.0331,43216.0
2020-12-28 10:20:00,150.67,151.7,150.54,151.23,17697.0,143.1566,144.1352,143.0331,143.6887,17697.0
2020-12-28 10:30:00,151.34,151.93,151.34,151.65,26906.0,143.7932,144.3538,143.7932,144.0877,26906.0
2020-12-28 10:40:00,151.59,151.59,150.6,150.61,15444.0,144.0307,144.0307,143.0901,143.0996,15444.0
2020-12-28 10:50:00,150.65,151.3,150.62,151.3,13370.0,143.1376,143.7552,143.1091,143.7552,13370.0
2020-12-28 11:00:00,151.23,151.55,150.9,151.55,9946.0,143.6887,143.9927,143.3751,143.9927,9946.0
2020-12-28 11:10:00,151.5,151.58,150.89,151.1,9927.0,143.9452,144.0212,143.3656,143.5651,9927.0
2020-12-28 11:20:00,151.24,151.68,151.18,151.68,9036.0,143.6982,144.1162,143.6412,144.1162,9036.0
2020-12-28 11:30:00,151.73,151.73,151.2,151.2,17804.0,144.1637,144.1637,143.6602,143.6602,17804.0
2020-12-28 11:40:00,151.27,151.38,150.9,151.07,9867.0,143.7267,143.8312,143.3751,143.5366,9867.0
2020-12-28 11:50:00,151.07,151.13,150.86,151.05,8702.0,143.5366,143.5937,143.3371,143.5176,8702.0
2020-12-28 12:00:00,151.02,151.15,150.95,151.06,13691.0,143.4891,143.6127,143.4226,143.5271,13691.0
2020-12-28 12:10:00,151.0,151.03,150.57,150.89,12005.0,143.4701,143.4986,143.0616,143.3656,12005.0
2020-12-28 12:20:00,150.82,151.86,150.82,151.73,14174.0,143.2991,144.2872,143.2991,144.1637,14174.0
2020-12-28 12:30:00,151.77,151.98,151.51,151.89,27631.0,144.2017,144.4013,143.9547,144.3158,27631.0
2020-12-28 12:40:00,151.87,151.89,151.17,151.17,14579.0,144.2967,144.3158,143.6317,143.6317,14579.0
2020-12-28 12:50:00,151.13,151.13,150.48,150.65,8202.0,143.5937,143.5937,142.9761,143.1376,8202.0
2020-12-28 13:00:00,150.69,151.22,150.64,151.13,20459.0,143.1756,143.6792,143.1281,143.5937,20459.0
2020-12-28 13:10:00,151.12,151.35,150.82,150.99,16090.0,143.5841,143.8027,143.2991,143.4606,16090.0
2020-12-28 13:20:00,150.9,150.91,150.61,150.64,4177.0,143.3751,143.3846,143.0996,143.1281,4177.0
2020-12-28 13:30:00,150.71,151.3,150.59,151.24,17466.0,143.1946,143.7552,143.0806,143.6982,17466.0
2020-12-28 13:40:00,151.18,151.45,151.12,151.15,13641.0,143.6412,143.8977,143.5841,143.6127,13641.0
2020-12-28 13:50:00,151.1,151.1,150.26,150.5,8986.0,143.5651,143.5651,142.767,142.9951,8986.0
2020-12-28 14:00:00,150.5,150.97,150.46,150.56,12597.0,142.9951,143.4416,142.9571,143.0521,12597.0
2020-12-28 14:10:00,150.49,150.91,150.49,150.83,7939.0,142.9856,143.3846,142.9856,143.3086,7939.0
2020-12-28 14:20:00,150.72,150.89,150.59,150.69,10240.0,143.2041,143.3656,143.0806,143.1756,10240.0
2020-12-28 14:30:00,150.69,151.32,150.69,151.03,8221.0,143.1756,143.7742,143.1756,143.4986,8221.0
2020-12-28 14:40:00,151.02,151.07,150.83,151.04,6789.0,143.4891,143.5366,143.3086,143.5081,6789.0
2020-12-28 14:50:00,150.99,151.08,150.81,150.97,13065.0,143.4606,143.5461,143.2896,143.4416,13065.0
2020-12-28 15:00:00,150.96,151.01,150.52,150.6,16199.0,143.4321,143.4796,143.0141,143.0901,16199.0
2020-12-28 15:10:00,150.54,150.62,150.1,150.24,20034.0,143.0331,143.1091,142.615,142.748,20034.0
2020-12-28 15:20:00,150.23,150.32,150.12,150.21,22987.0,142.7385,142.824,142.634,142.7195,22987.0
2020-12-28 15:30:00,150.18,150.36,150.08,150.17,27708.0,142.691,142.862,142.596,142.6815,27708.0
2020-12-28 15:40:00,150.19,150.36,149.97,149.98,32815.0,142.7005,142.862,142.4915,142.501,32815.0
2020-12-28 15:50:00,149.97,150.04,149.6,149.71,70108.0,142.4915,142.558,142.1399,142.2445,70108.0
2020-12-29 09:30:00,149.48,149.91,145.87,146.52,110876.0,142.0259,142.4345,138.5959,139.2135,110876.0
2020-12-29 09:40:00,147.03,148.08,146.62,147.68,20200.0,139.6981,140.6957,139.3085,140.3157,20200.0
2020-12-29 09:50:00,147.78,147.78,146.06,146.32,31056.0,140.4107,140.4107,138.7765,139.0235,31056.0
2020-12-29 10:00:00,146.43,146.94,145.87,146.91,34372.0,139.128,139.6126,138.5959,139.5841,34372.0
2020-12-29 10:10:00,146.89,146.89,144.74,145.33,33248.0,139.5651,139.5651,137.5223,138.0829,33248.0
2020-12-29 10:20:00,145.33,146.95,145.33,146.64,17169.0,138.0829,139.6221,138.0829,139.3276,17169.0
2020-12-29 10:30:00,146.75,147.79,146.58,147.24,11544.0,139.4321,140.4202,139.2705,139.8976,11544.0
2020-12-29 10:40:00,147.37,148.18,147.33,148.09,6050.0,140.0211,140.7908,139.9831,140.7052,6050.0
2020-12-29 10:50:00,148.02,148.69,147.87,148.25,11115.0,140.6387,141.2753,140.4962,140.8573,11115.0
2020-12-29 11:00:00,148.33,148.64,148.22,148.64,6304.0,140.9333,141.2278,140.8288,141.2278,6304.0
2020-12-29 11:10:00,148.67,148.71,148.24,148.42,6939.0,141.2563,141.2943,140.8478,141.0188,6939.0
2020-12-29 11:20:00,148.3,148.9,148.27,148.46,7406.0,140.9048,141.4749,140.8763,141.0568,7406.0
2020-12-29 11:30:00,148.44,148.82,148.27,148.82,22544.0,141.0378,141.3988,140.8763,141.3988,22544.0
2020-12-29 11:40:00,148.78,148.98,148.5,148.59,7703.0,141.3608,141.5509,141.0948,141.1803,7703.0
2020-12-29 11:50:00,148.68,148.79,148.39,148.69,15603.0,141.2658,141.3703,140.9903,141.2753,15603.0
2020-12-29 12:00:00,148.72,149.11,148.68,148.89,7530.0,141.3038,141.6744,141.2658,141.4654,7530.0
2020-12-29 12:10:00,148.91,148.91,148.38,148.43,10050.0,141.4844,141.4844,140.9808,141.0283,10050.0
2020-12-29 12:20:00,148.28,148.67,148.25,148.42,27569.0,140.8858,141.2563,140.8573,141.0188,27569.0
2020-12-29 12:30:00,148.32,148.36,147.1,147.1,47895.0,140.9238,140.9618,139.7646,139.7646,47895.0
2020-12-29 12:40:00,147.06,147.47,146.35,146.69,26759.0,139.7266,140.1162,139.052,139.3751,26759.0
2020-12-29 12:50:00,146.65,146.65,145.61,146.18,36482.0,139.3371,139.3371,138.3489,138.8905,36482.0
2020-12-29 13:00:00,146.09,146.37,145.39,145.76,19853.0,138.805,139.071,138.1399,138.4914,19853.0
2020-12-29 13:10:00,145.66,145.8,145.27,145.8,16263.0,138.3964,138.5294,138.0259,138.5294,16263.0
2020-12-29 13:20:00,145.8,146.16,145.8,146.15,5573.0,138.5294,138.8715,138.5294,138.862,5573.0
2020-12-29 13:30:00,146.11,146.11,145.31,145.5,16681.0,138.824,138.824,138.0639,138.2444,16681.0
2020-12-29 13:40:00,145.52,145.52,145.19,145.43,4379.0,138.2634,138.2634,137.9499,138.1779,4379.0
2020-12-29 13:50:00,145.51,145.88,145.38,145.81,3741.0,138.2539,138.6055,138.1304,138.5389,3741.0
2020-12-29 14:00:00,145.68,145.78,144.99,145.16,17421.0,138.4154,138.5104,137.7598,137.9214,17421.0
2020-12-29 14:10:00,145.2,145.24,144.81,145.23,18614.0,137.9594,137.9974,137.5888,137.9879,18614.0
2020-12-29 14:20:00,145.36,146.0,145.35,145.69,25175.0,138.1114,138.7195,138.1019,138.4249,25175.0
2020-12-29 14:30:00,145.69,145.86,144.89,144.97,12936.0,138.4249,138.5864,137.6648,137.7408,12936.0
2020-12-29 14:40:00,144.97,145.07,144.84,145.07,7224.0,137.7408,137.8358,137.6173,137.8358,7224.0
2020-12-29 14:50:00,145.15,145.49,145.15,145.39,8038.0,137.9119,138.2349,137.9119,138.1399,8038.0
2020-12-29 15:00:00,145.39,145.82,145.21,145.31,11245.0,138.1399,138.5484,137.9689,138.0639,11245.0
2020-12-29 15:10:00,145.46,145.84,145.46,145.74,10407.0,138.2064,138.5674,138.2064,138.4724,10407.0
2020-12-29 15:20:00,145.81,146.13,145.68,145.96,5846.0,138.5389,138.843,138.4154,138.6815,5846.0
2020-12-29 15:30:00,145.98,146.29,145.95,146.21,13387.0,138.7005,138.995,138.672,138.919,13387.0
2020-12-29 15:40:00,146.23,146.31,146.07,146.2,15676.0,138.938,139.014,138.786,138.9095,15676.0
2020-12-29 15:50:00,146.23,146.34,145.92,146.24,59193.0,138.938,139.0425,138.6435,138.9475,59193.0
2020-12-30 09:30:00,148.17,150.49,147.75,150.23,56395.0,140.7813,142.9856,140.3822,142.7385,56395.0
2020-12-30 09:40:00,150.46,150.95,149.6,150.95,15896.0,142.9571,143.4226,142.1399,143.4226,15896.0
2020-12-30 09:50:00,150.84,151.22,150.66,151.22,18152.0,143.3181,143.6792,143.1471,143.6792,18152.0
2020-12-30 10:00:00,151.24,151.52,150.56,151.11,31354.0,143.6982,143.9642,143.0521,143.5746,31354.0
2020-12-30 10:10:00,151.02,151.57,150.88,151.12,15757.0,143.4891,144.0117,143.3561,143.5841,15757.0
2020-12-30 10:20:00,151.05,151.6,151.0,151.37,11368.0,143.5176,144.0402,143.4701,143.8217,11368.0
2020-12-30 10:30:00,151.55,151.63,150.61,150.66,20027.0,143.9927,144.0687,143.0996,143.1471,20027.0
2020-12-30 10:40:00,150.67,151.15,150.51,151.05,23151.0,143.1566,143.6127,143.0046,143.5176,23151.0
2020-12-30 10:50:00,151.0,151.0,150.37,150.41,23016.0,143.4701,143.4701,142.8715,142.9096,23016.0
2020-12-30 11:00:00,150.53,150.53,149.85,149.97,15098.0,143.0236,143.0236,142.3775,142.4915,15098.0
2020-12-30 11:10:00,149.98,150.23,149.61,149.94,7096.0,142.501,142.7385,142.1494,142.463,7096.0
2020-12-30 11:20:00,149.9,150.33,149.66,149.66,9569.0,142.425,142.8335,142.197,142.197,9569.0
2020-12-30 11:30:00,149.68,150.07,149.59,149.72,11814.0,142.216,142.5865,142.1304,142.254,11814.0
2020-12-30 11:40:00,149.65,149.72,149.32,149.49,11358.0,142.1875,142.254,141.8739,142.0354,11358.0
2020-12-30 11:50:00,149.42,150.11,149.41,149.49,13558.0,141.9689,142.6245,141.9594,142.0354,13558.0
2020-12-30 12:00:00,149.49,149.49,148.86,149.42,14470.0,142.0354,142.0354,141.4368,141.9689,14470.0
2020-12-30 12:10:00,149.35,149.38,149.14,149.15,10053.0,141.9024,141.9309,141.7029,141.7124,10053.0
2020-12-30 12:20:00,149.2,149.33,149.1,149.21,6009.0,141.7599,141.8834,141.6649,141.7694,6009.0
2020-12-30 12:30:00,149.2,149.34,149.01,149.05,7885.0,141.7599,141.8929,141.5794,141.6174,7885.0
2020-12-30 12:40:00,148.97,149.31,148.97,149.17,6211.0,141.5414,141.8644,141.5414,141.7314,6211.0
2020-12-30 12:50:00,149.21,149.29,149.15,149.25,3168.0,141.7694,141.8454,141.7124,141.8074,3168.0
2020-12-30 13:00:00,149.27,149.57,149.23,149.26,8408.0,141.8264,142.1114,141.7884,141.8169,8408.0
2020-12-30 13:10:00,149.19,149.6,149.08,149.38,6235.0,141.7504,142.1399,141.6459,141.9309,6235.0
2020-12-30 13:20:00,149.44,149.45,148.98,149.07,5809.0,141.9879,141.9974,141.5509,141.6364,5809.0
2020-12-30 13:30:00,149.13,149.29,149.1,149.24,7914.0,141.6934,141.8454,141.6649,141.7979,7914.0
2020-12-30 13:40:00,149.21,149.53,149.15,149.36,7864.0,141.7694,142.0734,141.7124,141.9119,7864.0
2020-12-30 13:50:00,149.39,149.55,149.11,149.21,9295.0,141.9404,142.0924,141.6744,141.7694,9295.0
2020-12-30 14:00:00,149.13,149.41,149.06,149.33,7390.0,141.6934,141.9594,141.6269,141.8834,7390.0
2020-12-30 14:10:00,149.46,149.59,149.34,149.44,7632.0,142.0069,142.1304,141.8929,141.9879,7632.0
2020-12-30 14:20:00,149.44,149.51,149.35,149.35,6270.0,141.9879,142.0544,141.9024,141.9024,6270.0
2020-12-30 14:30:00,149.36,149.52,149.2,149.33,12491.0,141.9119,142.0639,141.7599,141.8834,12491.0
2020-12-30 14:40:00,149.42,149.47,149.15,149.42,5233.0,141.9689,142.0164,141.7124,141.9689,5233.0
2020-12-30 14:50:00,149.38,149.5,148.98,149.24,9091.0,141.9309,142.0449,141.5509,141.7979,9091.0
2020-12-30 15:00:00,149.24,149.24,149.02,149.15,6579.0,141.7979,141.7979,141.5889,141.7124,6579.0
2020-12-30 15:10:00,149.2,149.26,149.03,149.14,8740.0,141.7599,141.8169,141.5984,141.7029,8740.0
2020-12-30 15:20:00,149.1,149.67,149.07,149.56,8981.0,141.6649,142.2065,141.6364,142.1019,8981.0
2020-12-30 15:30:00,149.53,149.76,149.47,149.63,17073.0,142.0734,142.292,142.0164,142.1685,17073.0
2020-12-30 15:40:00,149.63,149.66,149.29,149.35,14592.0,142.1685,142.197,141.8454,141.9024,14592.0
2020-12-30 15:50:00,149.35,149.65,149.16,149.29,87936.0,141.9024,142.1875,141.7219,141.8454,87936.0
2020-12-31 09:30:00,148.76,149.29,147.52,148.77,33439.0,141.3418,141.8454,140.1637,141.3513,33439.0
2020-12-31 09:40:00,149.02,149.14,147.88,148.09,15236.0,141.5889,141.7029,140.5057,140.7052,15236.0
2020-12-31 09:50:00,148.02,148.12,147.07,147.61,14960.0,140.6387,140.7337,139.7361,140.2492,14960.0
2020-12-31 10:00:00,147.44,147.94,147.02,147.02,19458.0,140.0877,140.5627,139.6886,139.6886,19458.0
2020-12-31 10:10:00,147.19,148.07,146.81,147.68,26574.0,139.8501,140.6862,139.4891,140.3157,26574.0
2020-12-31 10:20:00,147.68,148.15,147.67,147.83,5705.0,140.3157,140.7623,140.3062,140.4582,5705.0
2020-12-31 10:30:00,147.9,149.12,147.75,148.83,17315.0,140.5247,141.6839,140.3822,141.4083,17315.0
2020-12-31 10:40:00,148.94,149.3,148.83,148.92,8267.0,141.5129,141.8549,141.4083,141.4939,8267.0
2020-12-31 10:50:00,148.65,149.21,148.64,148.96,6876.0,141.2373,141.7694,141.2278,141.5319,6876.0
2020-12-31 11:00:00,148.95,148.95,148.59,148.63,5103.0,141.5224,141.5224,141.1803,141.2183,5103.0
2020-12-31 11:10:00,148.57,148.62,148.1,148.36,8213.0,141.1613,141.2088,140.7147,140.9618,8213.0
2020-12-31 11:20:00,148.43,148.92,148.43,148.79,6467.0,141.0283,141.4939,141.0283,141.3703,6467.0
2020-12-31 11:30:00,148.78,149.08,148.65,149.0,10122.0,141.3608,141.6459,141.2373,141.5699,10122.0
2020-12-31 11:40:00,148.98,149.0,148.73,148.77,5722.0,141.5509,141.5699,141.3133,141.3513,5722.0
2020-12-31 11:50:00,148.76,148.97,148.51,148.97,6415.0,141.3418,141.5414,141.1043,141.5414,6415.0
2020-12-31 12:00:00,148.93,149.08,148.64,148.96,5688.0,141.5034,141.6459,141.2278,141.5319,5688.0
2020-12-31 12:10:00,148.86,148.87,148.47,148.52,20865.0,141.4368,141.4463,141.0663,141.1138,20865.0
2020-12-31 12:20:00,148.55,149.05,148.54,149.05,5805.0,141.1423,141.6174,141.1328,141.6174,5805.0
2020-12-31 12:30:00,149.08,149.27,148.9,149.17,5621.0,141.6459,141.8264,141.4749,141.7314,5621.0
2020-12-31 12:40:00,149.05,149.22,148.9,149.06,4145.0,141.6174,141.7789,141.4749,141.6269,4145.0
2020-12-31 12:50:00,149.0,149.09,148.68,149.0,5919.0,141.5699,141.6554,141.2658,141.5699,5919.0
2020-12-31 13:00:00,149.05,149.2,149.01,149.14,4827.0,141.6174,141.7599,141.5794,141.7029,4827.0
2020-12-31 13:10:00,149.19,149.37,149.1,149.1,4866.0,141.7504,141.9214,141.6649,141.6649,4866.0
2020-12-31 13:20:00,149.06,149.16,148.73,148.76,8024.0,141.6269,141.7219,141.3133,141.3418,8024.0
2020-12-31 13:30:00,148.78,148.78,148.4,148.45,4419.0,141.3608,141.3608,140.9998,141.0473,4419.0
2020-12-31 13:40:00,148.45,148.69,148.37,148.44,4359.0,141.0473,141.2753,140.9713,141.0378,4359.0
2020-12-31 13:50:00,148.38,148.38,148.08,148.08,3677.0,140.9808,140.9808,140.6957,140.6957,3677.0
2020-12-31 14:00:00,148.03,148.25,147.99,148.18,6727.0,140.6482,140.8573,140.6102,140.7908,6727.0
2020-12-31 14:10:00,148.23,148.48,147.9,148.09,26296.0,140.8383,141.0758,140.5247,140.7052,26296.0
2020-12-31 14:20:00,148.1,148.29,147.83,147.83,6375.0,140.7147,140.8953,140.4582,140.4582,6375.0
2020-12-31 14:30:00,147.92,148.59,147.89,148.4,5487.0,140.5437,141.1803,140.5152,140.9998,5487.0
2020-12-31 14:40:00,148.47,148.81,148.47,148.74,4835.0,141.0663,141.3893,141.0663,141.3228,4835.0
2020-12-31 14:50:00,148.8,148.82,148.4,148.56,19977.0,141.3798,141.3988,140.9998,141.1518,19977.0
2020-12-31 15:00:00,148.55,148.56,148.35,148.43,8975.0,141.1423,141.1518,140.9523,141.0283,8975.0
2020-12-31 15:10:00,148.47,148.55,148.18,148.22,5863.0,141.0663,141.1423,140.7908,140.8288,5863.0
2020-12-31 15:20:00,148.18,148.27,147.9,147.9,11703.0,140.7908,140.8763,140.5247,140.5247,11703.0
2020-12-31 15:30:00,147.98,148.0,147.67,147.78,11242.0,140.6007,140.6197,140.3062,140.4107,11242.0
2020-12-31 15:40:00,147.71,147.91,147.41,147.41,15025.0,140.3442,140.5342,140.0592,140.0592,15025.0
2020-12-31 15:50:00,147.47,147.78,147.2,147.51,56931.0,140.1162,140.4107,139.8596,140.1542,56931.0
2021-01-04 09:30:00,152.9,154.04,151.0,152.57,229292.0,145.2754,146.3585,143.4701,144.9618,229292.0
2021-01-04 09:40:00,152.57,154.4,152.14,153.41,66804.0,144.9618,146.7006,144.5533,145.76,66804.0
2021-01-04 09:50:00,153.27,155.44,153.04,154.38,199327.0,145.6269,147.6887,145.4084,146.6816,199327.0
2021-01-04 10:00:00,154.52,155.06,153.72,154.2,101283.0,146.8146,147.3277,146.0545,146.5106,101283.0
2021-01-04 10:10:00,154.22,154.25,152.77,153.31,73161.0,146.5296,146.5581,145.1519,145.6649,73161.0
2021-01-04 10:20:00,153.32,156.39,153.15,156.39,77669.0,145.6744,148.5914,145.5129,148.5914,77669.0
2021-01-04 10:30:00,156.31,156.76,155.35,155.8,59061.0,148.5153,148.9429,147.6032,148.0308,59061.0
2021-01-04 10:40:00,155.66,156.1,154.65,154.85,57490.0,147.8978,148.3158,146.9381,147.1281,57490.0
2021-01-04 10:50:00,154.87,155.05,153.2,153.2,70451.0,147.1471,147.3182,145.5604,145.5604,70451.0
2021-01-04 11:00:00,153.09,153.28,151.5,151.5,68383.0,145.4559,145.6364,143.9452,143.9452,68383.0
2021-01-04 11:10:00,151.43,152.71,151.21,152.71,40616.0,143.8787,145.0949,143.6697,145.0949,40616.0
2021-01-04 11:20:00,152.79,153.43,152.48,152.81,24747.0,145.1709,145.779,144.8763,145.1899,24747.0
2021-01-04 11:30:00,152.73,153.03,152.45,153.03,21186.0,145.1139,145.3989,144.8478,145.3989,21186.0
2021-01-04 11:40:00,153.03,153.07,152.45,152.84,42025.0,145.3989,145.4369,144.8478,145.2184,42025.0
2021-01-04 11:50:00,153.03,153.46,151.8,152.01,24330.0,145.3989,145.8075,144.2302,144.4298,24330.0
2021-01-04 12:00:00,151.96,152.16,151.0,151.1,32954.0,144.3823,144.5723,143.4701,143.5651,32954.0
2021-01-04 12:10:00,151.25,151.34,150.29,151.05,21454.0,143.7077,143.7932,142.7955,143.5176,21454.0
2021-01-04 12:20:00,151.07,151.53,151.05,151.36,16701.0,143.5366,143.9737,143.5176,143.8122,16701.0
2021-01-04 12:30:00,151.36,151.6,150.94,151.1,34430.0,143.8122,144.0402,143.4131,143.5651,34430.0
2021-01-04 12:40:00,151.14,151.27,150.68,150.75,19712.0,143.6032,143.7267,143.1661,143.2326,19712.0
2021-01-04 12:50:00,150.8,151.79,150.75,151.79,17753.0,143.2801,144.2207,143.2326,144.2207,17753.0
2021-01-04 13:00:00,151.69,152.73,151.45,152.73,27297.0,144.1257,145.1139,143.8977,145.1139,27297.0
2021-01-04 13:10:00,152.74,153.25,152.57,152.64,16145.0,145.1234,145.6079,144.9618,145.0284,16145.0
2021-01-04 13:20:00,152.66,153.1,152.55,153.0,33217.0,145.0474,145.4654,144.9428,145.3704,33217.0
2021-01-04 13:30:00,152.98,153.51,152.53,153.31,13244.0,145.3514,145.855,144.9238,145.6649,13244.0
2021-01-04 13:40:00,153.44,153.73,153.08,153.59,25283.0,145.7885,146.064,145.4464,145.931,25283.0
2021-01-04 13:50:00,153.62,153.96,153.41,153.89,22821.0,145.9595,146.2825,145.76,146.216,22821.0
2021-01-04 14:00:00,153.92,153.92,152.9,153.04,22944.0,146.2445,146.2445,145.2754,145.4084,22944.0
2021-01-04 14:10:00,153.02,153.35,152.72,153.07,38524.0,145.3894,145.7029,145.1044,145.4369,38524.0
2021-01-04 14:20:00,153.16,153.27,152.38,152.43,21884.0,145.5224,145.6269,144.7813,144.8288,21884.0
2021-01-04 14:30:00,152.3,152.68,152.24,152.49,25673.0,144.7053,145.0664,144.6483,144.8858,25673.0
2021-01-04 14:40:00,152.51,152.55,152.0,152.09,19312.0,144.9048,144.9428,144.4203,144.5058,19312.0
2021-01-04 14:50:00,152.04,152.81,151.67,152.62,59713.0,144.4583,145.1899,144.1067,145.0093,59713.0
2021-01-04 15:00:00,152.68,152.81,152.05,152.05,50467.0,145.0664,145.1899,144.4678,144.4678,50467.0
2021-01-04 15:10:00,152.0,152.53,151.85,151.91,61093.0,144.4203,144.9238,144.2777,144.3348,61093.0
2021-01-04 15:20:00,151.97,152.08,151.63,151.69,42558.0,144.3918,144.4963,144.0687,144.1257,42558.0
2021-01-04 15:30:00,151.64,152.71,151.38,152.68,51040.0,144.0782,145.0949,143.8312,145.0664,51040.0
2021-01-04 15:40:00,152.69,153.09,152.57,152.83,59148.0,145.0759,145.4559,144.9618,145.2089,59148.0
2021-01-04 15:50:00,152.91,152.98,152.33,152.63,148689.0,145.2849,145.3514,144.7338,145.0189,148689.0
2021-01-05 09:30:00,152.67,157.85,152.67,157.6,73331.0,145.0569,149.9785,145.0569,149.741,73331.0
2021-01-05 09:40:00,157.58,160.24,156.71,160.02,68253.0,149.722,152.2494,148.8954,152.0403,68253.0
2021-01-05 09:50:00,160.0,160.7,159.21,160.42,55379.0,152.0213,152.6864,151.2707,152.4204,55379.0
2021-01-05 10:00:00,160.48,162.84,160.38,162.23,140405.0,152.4774,154.7197,152.3824,154.1401,140405.0
2021-01-05 10:10:00,162.22,163.83,162.14,163.82,81931.0,154.1306,155.6603,154.0546,155.6508,81931.0
2021-01-05 10:20:00,163.81,166.52,163.6,165.64,155533.0,155.6413,158.2162,155.4418,157.3801,155533.0
2021-01-05 10:30:00,165.74,166.59,164.98,166.31,83372.0,157.4751,158.2827,156.753,158.0167,83372.0
2021-01-05 10:40:00,166.31,166.78,164.75,165.29,96068.0,158.0167,158.4632,156.5345,157.0475,96068.0
2021-01-05 10:50:00,165.19,165.77,164.08,164.15,49432.0,156.9525,157.5036,155.8979,155.9644,49432.0
2021-01-05 11:00:00,164.15,164.23,163.22,163.51,50598.0,155.9644,156.0404,155.0808,155.3563,50598.0
2021-01-05 11:10:00,163.54,163.83,162.31,162.6,29927.0,155.3848,155.6603,154.2161,154.4917,29927.0
2021-01-05 11:20:00,162.52,163.08,161.78,161.98,41234.0,154.4157,154.9477,153.7126,153.9026,41234.0
2021-01-05 11:30:00,162.23,162.95,161.81,162.51,32945.0,154.1401,154.8242,153.7411,154.4062,32945.0
2021-01-05 11:40:00,162.54,163.1,162.31,162.52,24177.0,154.4347,154.9667,154.2161,154.4157,24177.0
2021-01-05 11:50:00,162.56,163.0,161.81,162.34,38064.0,154.4537,154.8717,153.7411,154.2446,38064.0
2021-01-05 12:00:00,162.25,163.17,162.25,162.95,22723.0,154.1591,155.0333,154.1591,154.8242,22723.0
2021-01-05 12:10:00,162.88,163.25,162.2,162.21,41411.0,154.7577,155.1093,154.1116,154.1211,41411.0
2021-01-05 12:20:00,162.3,162.8,162.28,162.54,19137.0,154.2066,154.6817,154.1876,154.4347,19137.0
2021-01-05 12:30:00,162.49,162.63,162.25,162.56,22860.0,154.3872,154.5202,154.1591,154.4537,22860.0
2021-01-05 12:40:00,162.59,162.61,161.81,162.14,26056.0,154.4822,154.5012,153.7411,154.0546,26056.0
2021-01-05 12:50:00,162.14,163.09,161.86,163.07,45433.0,154.0546,154.9572,153.7886,154.9382,45433.0
2021-01-05 13:00:00,163.08,163.49,162.61,162.61,37407.0,154.9477,155.3373,154.5012,154.5012,37407.0
2021-01-05 13:10:00,162.5,162.8,162.18,162.77,21573.0,154.3967,154.6817,154.0926,154.6532,21573.0
2021-01-05 13:20:00,162.72,162.8,162.37,162.62,13160.0,154.6057,154.6817,154.2731,154.5107,13160.0
2021-01-05 13:30:00,162.61,163.24,162.6,163.2,16174.0,154.5012,155.0998,154.4917,155.0618,16174.0
2021-01-05 13:40:00,163.24,163.75,163.23,163.37,31370.0,155.0998,155.5843,155.0903,155.2233,31370.0
2021-01-05 13:50:00,163.38,164.0,163.14,163.88,16683.0,155.2328,155.8219,155.0048,155.7078,16683.0
2021-01-05 14:00:00,163.88,164.21,163.58,163.94,13468.0,155.7078,156.0214,155.4228,155.7649,13468.0
2021-01-05 14:10:00,164.0,164.09,163.62,163.88,19365.0,155.8219,155.9074,155.4608,155.7078,19365.0
2021-01-05 14:20:00,163.88,163.9,163.56,163.61,21996.0,155.7078,155.7269,155.4038,155.4513,21996.0
2021-01-05 14:30:00,163.68,163.74,162.85,162.94,17435.0,155.5178,155.5748,154.7292,154.8147,17435.0
2021-01-05 14:40:00,163.01,163.36,162.94,163.02,17574.0,154.8812,155.2138,154.8147,154.8907,17574.0
2021-01-05 14:50:00,162.99,162.99,162.21,162.5,32341.0,154.8622,154.8622,154.1211,154.3967,32341.0
2021-01-05 15:00:00,162.5,162.89,162.39,162.65,37001.0,154.3967,154.7672,154.2922,154.5392,37001.0
2021-01-05 15:10:00,162.65,162.94,162.57,162.66,34036.0,154.5392,154.8147,154.4632,154.5487,34036.0
2021-01-05 15:20:00,162.62,162.87,162.3,162.8,39870.0,154.5107,154.7482,154.2066,154.6817,39870.0
2021-01-05 15:30:00,162.78,162.88,162.45,162.72,41849.0,154.6627,154.7577,154.3492,154.6057,41849.0
2021-01-05 15:40:00,162.72,163.08,162.58,162.91,59782.0,154.6057,154.9477,154.4727,154.7862,59782.0
2021-01-05 15:50:00,162.92,163.09,162.68,162.97,137556.0,154.7957,154.9572,154.5677,154.8432,137556.0
2021-01-06 09:30:00,165.5,174.7,165.5,174.25,344204.0,157.2471,165.9883,157.2471,165.5607,344204.0
2021-01-06 09:40:00,174.2,178.59,173.3,177.57,220356.0,165.5132,169.6843,164.6581,168.7152,220356.0
2021-01-06 09:50:00,177.66,178.08,174.0,174.64,115641.0,168.8007,169.1997,165.3232,165.9313,115641.0
2021-01-06 10:00:00,174.63,174.63,172.23,173.37,84394.0,165.9218,165.9218,163.6415,164.7246,84394.0
2021-01-06 10:10:00,173.11,173.72,170.86,171.14,94734.0,164.4776,165.0572,162.3398,162.6058,94734.0
2021-01-06 10:20:00,171.48,171.72,168.95,170.62,113528.0,162.9289,163.1569,160.525,162.1117,113528.0
2021-01-06 10:30:00,170.49,170.82,169.35,169.56,52704.0,161.9882,162.3018,160.9051,161.1046,52704.0
2021-01-06 10:40:00,170.0,170.73,169.0,169.74,156071.0,161.5227,162.2163,160.5725,161.2756,156071.0
2021-01-06 10:50:00,169.63,171.15,169.63,170.27,38212.0,161.1711,162.6153,161.1711,161.7792,38212.0
2021-01-06 11:00:00,170.29,170.74,169.68,170.14,54544.0,161.7982,162.2258,161.2186,161.6557,54544.0
2021-01-06 11:10:00,170.14,171.31,170.14,171.2,54343.0,161.6557,162.7673,161.6557,162.6628,54343.0
2021-01-06 11:20:00,171.3,172.52,171.3,172.12,60460.0,162.7578,163.917,162.7578,163.5369,60460.0
2021-01-06 11:30:00,172.01,172.93,171.33,171.77,65079.0,163.4324,164.3066,162.7863,163.2044,65079.0
2021-01-06 11:40:00,171.78,173.82,171.78,173.73,39655.0,163.2139,165.1522,163.2139,165.0667,39655.0
2021-01-06 11:50:00,173.68,174.68,173.52,174.06,66995.0,165.0192,165.9693,164.8671,165.3802,66995.0
2021-01-06 12:00:00,174.0,174.37,172.63,174.04,40823.0,165.3232,165.6747,164.0215,165.3612,40823.0
2021-01-06 12:10:00,173.79,174.09,173.28,173.8,27233.0,165.1237,165.4087,164.6391,165.1332,27233.0
2021-01-06 12:20:00,173.8,175.1,173.71,175.09,38362.0,165.1332,166.3683,165.0477,166.3588,38362.0
2021-01-06 12:30:00,175.09,175.34,174.88,174.97,23816.0,166.3588,166.5964,166.1593,166.2448,23816.0
2021-01-06 12:40:00,174.95,176.17,174.81,175.7,33792.0,166.2258,167.385,166.0928,166.9384,33792.0
2021-01-06 12:50:00,175.72,176.0,175.23,175.8,17980.0,166.9574,167.2235,166.4919,167.0334,17980.0
2021-01-06 13:00:00,175.78,175.81,175.31,175.43,12439.0,167.0144,167.0429,166.5679,166.6819,12439.0
2021-01-06 13:10:00,175.59,176.0,175.41,175.96,28062.0,166.8339,167.2235,166.6629,167.1855,28062.0
2021-01-06 13:20:00,175.92,176.7,175.62,175.96,29076.0,167.1475,167.8886,166.8624,167.1855,29076.0
2021-01-06 13:30:00,176.12,176.64,175.94,176.51,28163.0,167.3375,167.8316,167.1665,167.708,28163.0
2021-01-06 13:40:00,176.55,177.76,176.5,177.29,25813.0,167.746,168.8957,167.6985,168.4491,25813.0
2021-01-06 13:50:00,177.31,177.62,176.31,176.49,14986.0,168.4681,168.7627,167.518,167.689,14986.0
2021-01-06 14:00:00,176.5,177.59,176.45,177.52,15474.0,167.6985,168.7342,167.651,168.6677,15474.0
2021-01-06 14:10:00,177.41,177.47,175.25,175.67,19898.0,168.5632,168.6202,166.5109,166.9099,19898.0
2021-01-06 14:20:00,175.6,176.45,175.0,175.0,31479.0,166.8434,167.651,166.2733,166.2733,31479.0
2021-01-06 14:30:00,175.04,176.11,174.11,174.27,22744.0,166.3113,167.328,165.4277,165.5797,22744.0
2021-01-06 14:40:00,174.32,175.0,173.02,173.21,26242.0,165.6272,166.2733,164.3921,164.5726,26242.0
2021-01-06 14:50:00,173.18,175.41,173.14,175.38,24912.0,164.5441,166.6629,164.5061,166.6344,24912.0
2021-01-06 15:00:00,175.33,175.37,174.01,174.55,36122.0,166.5869,166.6249,165.3327,165.8458,36122.0
2021-01-06 15:10:00,174.64,175.83,174.51,175.73,34341.0,165.9313,167.0619,165.8078,166.9669,34341.0
2021-01-06 15:20:00,175.85,175.86,174.13,174.83,21234.0,167.0809,167.0904,165.4467,166.1118,21234.0
2021-01-06 15:30:00,174.95,175.14,173.8,173.9,33480.0,166.2258,166.4064,165.1332,165.2282,33480.0
2021-01-06 15:40:00,173.98,175.0,173.91,175.0,48006.0,165.3042,166.2733,165.2377,166.2733,48006.0
2021-01-06 15:50:00,175.0,175.39,174.34,175.0,136728.0,166.2733,166.6439,165.6462,166.2733,136728.0
2021-01-07 09:30:00,183.48,187.25,183.3,184.8,267380.0,174.3305,177.9125,174.1594,175.5846,267380.0
2021-01-07 09:40:00,184.8,185.69,181.99,182.3,165796.0,175.5846,176.4303,172.9148,173.2093,165796.0
2021-01-07 09:50:00,182.32,184.31,182.26,183.36,83537.0,173.2283,175.1191,173.1713,174.2164,83537.0
2021-01-07 10:00:00,183.63,184.37,183.0,183.22,97929.0,174.473,175.1761,173.8744,174.0834,97929.0
2021-01-07 10:10:00,183.28,183.52,180.55,180.97,126231.0,174.1404,174.3685,171.5466,171.9456,126231.0
2021-01-07 10:20:00,181.2,183.39,181.2,183.26,65076.0,172.1642,174.245,172.1642,174.1214,65076.0
2021-01-07 10:30:00,183.27,184.3,183.25,184.3,86549.0,174.1309,175.1096,174.1119,175.1096,86549.0
2021-01-07 10:40:00,184.29,184.83,183.06,183.2,32842.0,175.1001,175.6131,173.9314,174.0644,32842.0
2021-01-07 10:50:00,183.08,183.74,182.44,183.65,23195.0,173.9504,174.5775,173.3423,174.492,23195.0
2021-01-07 11:00:00,184.0,184.81,184.0,184.68,36645.0,174.8245,175.5941,174.8245,175.4706,36645.0
2021-01-07 11:10:00,184.63,184.84,184.24,184.76,22087.0,175.4231,175.6226,175.0526,175.5466,22087.0
2021-01-07 11:20:00,184.88,185.37,184.31,184.39,26648.0,175.6606,176.1262,175.1191,175.1951,26648.0
2021-01-07 11:30:00,184.62,184.8,184.03,184.73,23385.0,175.4136,175.5846,174.853,175.5181,23385.0
2021-01-07 11:40:00,184.73,185.46,184.73,185.26,24075.0,175.5181,176.2117,175.5181,176.0217,24075.0
2021-01-07 11:50:00,185.15,185.16,184.36,184.7,23405.0,175.9172,175.9267,175.1666,175.4896,23405.0
2021-01-07 12:00:00,184.69,185.97,184.69,185.55,45288.0,175.4801,176.6963,175.4801,176.2972,45288.0
2021-01-07 12:10:00,185.55,185.69,184.56,184.56,30672.0,176.2972,176.4303,175.3566,175.3566,30672.0
2021-01-07 12:20:00,184.58,185.02,184.24,185.02,11011.0,175.3756,175.7937,175.0526,175.7937,11011.0
2021-01-07 12:30:00,185.03,185.21,184.65,185.21,34093.0,175.8032,175.9742,175.4421,175.9742,34093.0
2021-01-07 12:40:00,185.19,186.0,185.15,185.68,24946.0,175.9552,176.7248,175.9172,176.4208,24946.0
2021-01-07 12:50:00,185.8,185.88,185.58,185.8,24934.0,176.5348,176.6108,176.3257,176.5348,24934.0
2021-01-07 13:00:00,185.79,185.94,182.73,183.73,189359.0,176.5253,176.6678,173.6179,174.568,189359.0
2021-01-07 13:10:00,183.76,185.04,183.74,184.97,50038.0,174.5965,175.8127,174.5775,175.7462,50038.0
2021-01-07 13:20:00,184.82,185.16,183.8,183.8,19649.0,175.6036,175.9267,174.6345,174.6345,19649.0
2021-01-07 13:30:00,183.89,184.52,183.86,183.91,13783.0,174.72,175.3186,174.6915,174.739,13783.0
2021-01-07 13:40:00,183.93,184.12,182.94,183.14,21085.0,174.758,174.9385,173.8174,174.0074,21085.0
2021-01-07 13:50:00,183.3,184.07,183.24,184.06,7616.0,174.1594,174.891,174.1024,174.8815,7616.0
2021-01-07 14:00:00,183.98,184.46,183.9,184.1,15971.0,174.8055,175.2616,174.7295,174.9195,15971.0
2021-01-07 14:10:00,184.1,184.21,183.65,183.92,11423.0,174.9195,175.0241,174.492,174.7485,11423.0
2021-01-07 14:20:00,183.89,183.99,183.04,183.21,19671.0,174.72,174.815,173.9124,174.0739,19671.0
2021-01-07 14:30:00,183.19,183.53,182.89,182.93,34546.0,174.0549,174.378,173.7699,173.8079,34546.0
2021-01-07 14:40:00,182.9,183.12,182.28,182.62,18285.0,173.7794,173.9884,173.1903,173.5133,18285.0
2021-01-07 14:50:00,182.6,182.66,181.79,181.98,19588.0,173.4943,173.5514,172.7247,172.9053,19588.0
2021-01-07 15:00:00,181.98,182.24,180.83,181.1,49125.0,172.9053,173.1523,171.8126,172.0691,49125.0
2021-01-07 15:10:00,181.12,182.0,181.03,181.87,28011.0,172.0881,172.9243,172.0026,172.8007,28011.0
2021-01-07 15:20:00,181.86,182.47,181.63,181.85,34326.0,172.7912,173.3708,172.5727,172.7817,34326.0
2021-01-07 15:30:00,181.91,182.5,181.56,182.43,37130.0,172.8388,173.3993,172.5062,173.3328,37130.0
2021-01-07 15:40:00,182.48,183.4,182.39,183.01,40079.0,173.3803,174.2545,173.2948,173.8839,40079.0
2021-01-07 15:50:00,183.0,184.06,182.95,184.05,131531.0,173.8744,174.8815,173.8269,174.872,131531.0
2021-01-08 09:30:00,184.49,184.95,179.56,179.65,139424.0,175.2901,175.7272,170.6059,170.6915,139424.0
2021-01-08 09:40:00,179.69,184.5,178.66,183.67,87375.0,170.7295,175.2996,169.7508,174.511,87375.0
2021-01-08 09:50:00,183.59,184.34,183.2,184.12,24326.0,174.435,175.1476,174.0644,174.9385,24326.0
2021-01-08 10:00:00,184.51,184.62,183.16,184.34,114060.0,175.3091,175.4136,174.0264,175.1476,114060.0
2021-01-08 10:10:00,184.34,184.48,183.68,184.2,43939.0,175.1476,175.2806,174.5205,175.0146,43939.0
2021-01-08 10:20:00,183.93,183.93,180.57,180.63,39432.0,174.758,174.758,171.5656,171.6226,39432.0
2021-01-08 10:30:00,181.03,183.25,181.03,183.25,29132.0,172.0026,174.1119,172.0026,174.1119,29132.0
2021-01-08 10:40:00,183.14,184.22,183.14,183.87,37037.0,174.0074,175.0336,174.0074,174.701,37037.0
2021-01-08 10:50:00,183.85,184.52,183.65,184.51,22889.0,174.682,175.3186,174.492,175.3091,22889.0
2021-01-08 11:00:00,184.59,185.14,184.37,184.43,23439.0,175.3851,175.9077,175.1761,175.2331,23439.0
2021-01-08 11:10:00,184.38,184.68,183.9,184.06,27572.0,175.1856,175.4706,174.7295,174.8815,27572.0
2021-01-08 11:20:00,184.06,184.96,184.06,184.73,19675.0,174.8815,175.7367,174.8815,175.5181,19675.0
2021-01-08 11:30:00,184.75,184.92,184.27,184.78,17131.0,175.5371,175.6987,175.0811,175.5656,17131.0
2021-01-08 11:40:00,184.76,185.21,184.5,184.94,23919.0,175.5466,175.9742,175.2996,175.7177,23919.0
2021-01-08 11:50:00,184.79,184.87,184.4,184.74,7696.0,175.5751,175.6511,175.2046,175.5276,7696.0
2021-01-08 12:00:00,184.72,184.75,184.2,184.5,14199.0,175.5086,175.5371,175.0146,175.2996,14199.0
2021-01-08 12:10:00,184.56,186.28,184.36,186.0,18422.0,175.3566,176.9908,175.1666,176.7248,18422.0
2021-01-08 12:20:00,186.1,186.27,185.72,186.27,7596.0,176.8198,176.9813,176.4588,176.9813,7596.0
2021-01-08 12:30:00,186.45,186.9,186.11,186.89,8322.0,177.1524,177.5799,176.8293,177.5704,8322.0
2021-01-08 12:40:00,186.89,186.93,186.38,186.48,17499.0,177.5704,177.6084,177.0858,177.1809,17499.0
2021-01-08 12:50:00,186.37,186.87,186.37,186.5,6606.0,177.0763,177.5514,177.0763,177.1999,6606.0
2021-01-08 13:00:00,186.57,186.68,186.29,186.43,4617.0,177.2664,177.3709,177.0003,177.1334,4617.0
2021-01-08 13:10:00,186.43,186.8,185.54,185.54,8966.0,177.1334,177.4849,176.2877,176.2877,8966.0
2021-01-08 13:20:00,185.57,185.58,184.13,185.05,22139.0,176.3162,176.3257,174.948,175.8222,22139.0
2021-01-08 13:30:00,184.97,184.97,183.71,183.96,8462.0,175.7462,175.7462,174.549,174.7865,8462.0
2021-01-08 13:40:00,184.03,184.8,183.76,184.41,13005.0,174.853,175.5846,174.5965,175.2141,13005.0
2021-01-08 13:50:00,184.52,184.69,183.42,183.72,53728.0,175.3186,175.4801,174.2735,174.5585,53728.0
2021-01-08 14:00:00,183.85,184.67,183.85,184.43,18375.0,174.682,175.4611,174.682,175.2331,18375.0
2021-01-08 14:10:00,184.31,184.9,183.71,183.9,24766.0,175.1191,175.6797,174.549,174.7295,24766.0
2021-01-08 14:20:00,183.83,183.83,182.81,183.26,10871.0,174.663,174.663,173.6939,174.1214,10871.0
2021-01-08 14:30:00,183.37,183.73,183.19,183.4,10778.0,174.2259,174.568,174.0549,174.2545,10778.0
2021-01-08 14:40:00,183.4,183.4,182.04,182.65,18563.0,174.2545,174.2545,172.9623,173.5419,18563.0
2021-01-08 14:50:00,182.53,183.24,182.46,182.98,10517.0,173.4278,174.1024,173.3613,173.8554,10517.0
2021-01-08 15:00:00,183.06,184.32,182.97,184.13,19137.0,173.9314,175.1286,173.8459,174.948,19137.0
2021-01-08 15:10:00,183.99,184.04,183.25,183.25,19581.0,174.815,174.8625,174.1119,174.1119,19581.0
2021-01-08 15:20:00,183.26,183.46,183.0,183.36,14939.0,174.1214,174.3115,173.8744,174.2164,14939.0
2021-01-08 15:30:00,183.4,184.2,183.04,184.03,26709.0,174.2545,175.0146,173.9124,174.853,26709.0
2021-01-08 15:40:00,184.09,184.43,183.76,184.02,25647.0,174.91,175.2331,174.5965,174.8435,25647.0
2021-01-08 15:50:00,184.25,184.4,183.64,184.11,67763.0,175.0621,175.2046,174.4825,174.929,67763.0
2021-01-11 09:30:00,178.8,180.0,175.01,176.51,164403.0,169.8838,171.024,166.2828,167.708,164403.0
2021-01-11 09:40:00,176.49,177.38,174.02,174.19,106690.0,167.689,168.5346,165.3422,165.5037,106690.0
2021-01-11 09:50:00,174.02,176.38,173.42,176.12,78522.0,165.3422,167.5845,164.7721,167.3375,78522.0
2021-01-11 10:00:00,175.91,177.54,175.4,175.61,74075.0,167.138,168.6867,166.6534,166.8529,74075.0
2021-01-11 10:10:00,175.64,177.31,174.03,177.19,55698.0,166.8814,168.4681,165.3517,168.3541,55698.0
2021-01-11 10:20:00,177.32,178.78,177.32,178.47,24434.0,168.4776,169.8648,168.4776,169.5703,24434.0
2021-01-11 10:30:00,178.56,179.39,178.53,179.06,31141.0,169.6558,170.4444,169.6273,170.1309,31141.0
2021-01-11 10:40:00,179.01,179.53,178.51,178.51,20871.0,170.0834,170.5774,169.6083,169.6083,20871.0
2021-01-11 10:50:00,178.48,178.76,177.79,178.63,24722.0,169.5798,169.8458,168.9242,169.7223,24722.0
2021-01-11 11:00:00,178.63,178.68,177.71,177.71,16792.0,169.7223,169.7698,168.8482,168.8482,16792.0
2021-01-11 11:10:00,177.64,177.84,176.94,177.76,23867.0,168.7817,168.9717,168.1166,168.8957,23867.0
2021-01-11 11:20:00,177.8,178.47,177.5,178.34,20361.0,168.9337,169.5703,168.6487,169.4468,20361.0
2021-01-11 11:30:00,178.34,178.34,177.73,177.84,11873.0,169.4468,169.4468,168.8672,168.9717,11873.0
2021-01-11 11:40:00,177.82,178.25,177.66,178.01,13478.0,168.9527,169.3613,168.8007,169.1332,13478.0
2021-01-11 11:50:00,178.06,178.88,177.99,178.88,15334.0,169.1807,169.9598,169.1142,169.9598,15334.0
2021-01-11 12:00:00,178.93,179.28,178.2,178.21,16678.0,170.0074,170.3399,169.3138,169.3233,16678.0
2021-01-11 12:10:00,178.21,178.43,178.06,178.19,9640.0,169.3233,169.5323,169.1807,169.3043,9640.0
2021-01-11 12:20:00,178.11,178.4,177.96,178.18,12864.0,169.2282,169.5038,169.0857,169.2948,12864.0
2021-01-11 12:30:00,178.22,178.69,178.13,178.55,19936.0,169.3328,169.7793,169.2472,169.6463,19936.0
2021-01-11 12:40:00,178.64,178.74,178.41,178.47,13161.0,169.7318,169.8268,169.5133,169.5703,13161.0
2021-01-11 12:50:00,178.61,178.8,178.01,178.2,15241.0,169.7033,169.8838,169.1332,169.3138,15241.0
2021-01-11 13:00:00,178.2,178.57,178.1,178.15,12724.0,169.3138,169.6653,169.2187,169.2663,12724.0
2021-01-11 13:10:00,178.18,178.8,178.17,178.8,8872.0,169.2948,169.8838,169.2853,169.8838,8872.0
2021-01-11 13:20:00,178.77,178.77,177.58,177.71,28380.0,169.8553,169.8553,168.7247,168.8482,28380.0
2021-01-11 13:30:00,177.76,178.4,177.69,178.31,16108.0,168.8957,169.5038,168.8292,169.4183,16108.0
2021-01-11 13:40:00,178.36,178.36,177.59,177.73,22856.0,169.4658,169.4658,168.7342,168.8672,22856.0
2021-01-11 13:50:00,177.8,177.86,177.59,177.67,20114.0,168.9337,168.9907,168.7342,168.8102,20114.0
2021-01-11 14:00:00,177.6,177.65,176.65,176.71,23839.0,168.7437,168.7912,167.8411,167.8981,23839.0
2021-01-11 14:10:00,176.87,177.68,176.86,177.61,326739.0,168.0501,168.8197,168.0406,168.7532,326739.0
2021-01-11 14:20:00,177.62,177.82,176.46,176.69,55064.0,168.7627,168.9527,167.6605,167.8791,55064.0
2021-01-11 14:30:00,176.57,177.86,176.34,177.61,85386.0,167.765,168.9907,167.5465,168.7532,85386.0
2021-01-11 14:40:00,177.61,177.65,177.21,177.44,20803.0,168.7532,168.7912,168.3731,168.5917,20803.0
2021-01-11 14:50:00,177.34,177.58,177.09,177.48,37251.0,168.4966,168.7247,168.2591,168.6297,37251.0
2021-01-11 15:00:00,177.43,177.72,177.0,177.28,27377.0,168.5822,168.8577,168.1736,168.4396,27377.0
2021-01-11 15:10:00,177.37,177.49,177.06,177.38,18258.0,168.5251,168.6392,168.2306,168.5346,18258.0
2021-01-11 15:20:00,177.31,177.6,176.97,177.1,28242.0,168.4681,168.7437,168.1451,168.2686,28242.0
2021-01-11 15:30:00,177.05,177.31,176.97,177.16,33224.0,168.2211,168.4681,168.1451,168.3256,33224.0
2021-01-11 15:40:00,177.14,177.2,176.69,176.92,63796.0,168.3066,168.3636,167.8791,168.0976,63796.0
2021-01-11 15:50:00,176.99,177.44,176.92,177.3,159712.0,168.1641,168.5917,168.0976,168.4586,159712.0
2021-01-12 09:30:00,177.29,178.76,176.5,176.84,94092.0,168.4491,169.8458,167.6985,168.0216,94092.0
2021-01-12 09:40:00,176.91,178.3,176.74,178.03,19860.0,168.0881,169.4088,167.9266,169.1522,19860.0
2021-01-12 09:50:00,177.86,178.61,176.81,177.75,36859.0,168.9907,169.7033,167.9931,168.8862,36859.0
2021-01-12 10:00:00,177.78,178.4,177.4,178.06,48750.0,168.9147,169.5038,168.5537,169.1807,48750.0
2021-01-12 10:10:00,178.07,179.24,178.07,178.67,39578.0,169.1902,170.3019,169.1902,169.7603,39578.0
2021-01-12 10:20:00,178.76,178.92,177.25,177.25,29926.0,169.8458,169.9979,168.4111,168.4111,29926.0
2021-01-12 10:30:00,177.41,178.22,177.17,177.72,28251.0,168.5632,169.3328,168.3351,168.8577,28251.0
2021-01-12 10:40:00,177.79,178.41,177.75,178.27,25154.0,168.9242,169.5133,168.8862,169.3803,25154.0
2021-01-12 10:50:00,178.38,178.38,177.73,178.19,15100.0,169.4848,169.4848,168.8672,169.3043,15100.0
2021-01-12 11:00:00,178.2,178.29,177.51,177.51,76403.0,169.3138,169.3993,168.6582,168.6582,76403.0
2021-01-12 11:10:00,177.67,178.25,177.01,177.95,21343.0,168.8102,169.3613,168.1831,169.0762,21343.0
2021-01-12 11:20:00,177.84,179.07,177.81,178.89,82449.0,168.9717,170.1404,168.9432,169.9694,82449.0
2021-01-12 11:30:00,178.77,178.78,178.32,178.63,9028.0,169.8553,169.8648,169.4278,169.7223,9028.0
2021-01-12 11:40:00,178.79,178.8,178.45,178.55,9788.0,169.8743,169.8838,169.5513,169.6463,9788.0
2021-01-12 11:50:00,178.55,179.29,178.44,179.29,11378.0,169.6463,170.3494,169.5418,170.3494,11378.0
2021-01-12 12:00:00,179.36,179.54,177.79,177.97,31202.0,170.4159,170.5869,168.9242,169.0952,31202.0
2021-01-12 12:10:00,177.99,178.74,177.4,178.55,15964.0,169.1142,169.8268,168.5537,169.6463,15964.0
2021-01-12 12:20:00,178.52,178.65,177.95,178.05,12456.0,169.6178,169.7413,169.0762,169.1712,12456.0
2021-01-12 12:30:00,178.06,179.11,177.96,179.0,10529.0,169.1807,170.1784,169.0857,170.0739,10529.0
2021-01-12 12:40:00,179.04,179.08,178.47,178.96,14716.0,170.1119,170.1499,169.5703,170.0359,14716.0
2021-01-12 12:50:00,178.96,179.38,178.89,179.18,10736.0,170.0359,170.4349,169.9694,170.2449,10736.0
2021-01-12 13:00:00,179.15,179.25,178.86,179.17,8584.0,170.2164,170.3114,169.9408,170.2354,8584.0
2021-01-12 13:10:00,179.29,179.34,178.52,178.87,9814.0,170.3494,170.3969,169.6178,169.9503,9814.0
2021-01-12 13:20:00,178.78,178.88,178.26,178.34,8243.0,169.8648,169.9598,169.3708,169.4468,8243.0
2021-01-12 13:30:00,178.41,178.42,177.66,178.19,4801.0,169.5133,169.5228,168.8007,169.3043,4801.0
2021-01-12 13:40:00,178.24,178.3,177.95,178.17,9257.0,169.3518,169.4088,169.0762,169.2853,9257.0
2021-01-12 13:50:00,178.17,178.82,178.02,178.64,9204.0,169.2853,169.9028,169.1427,169.7318,9204.0
2021-01-12 14:00:00,178.61,179.55,178.61,179.46,16157.0,169.7033,170.5964,169.7033,170.5109,16157.0
2021-01-12 14:10:00,179.6,180.27,179.5,180.23,32475.0,170.6439,171.2805,170.5489,171.2425,32475.0
2021-01-12 14:20:00,180.34,181.0,180.31,180.88,40216.0,171.347,171.9741,171.3185,171.8601,40216.0
2021-01-12 14:30:00,180.86,181.33,180.65,180.7,21630.0,171.8411,172.2877,171.6416,171.6891,21630.0
2021-01-12 14:40:00,180.63,181.45,180.39,181.24,21780.0,171.6226,172.4017,171.3946,172.2022,21780.0
2021-01-12 14:50:00,181.23,181.76,181.0,181.53,24150.0,172.1927,172.6962,171.9741,172.4777,24150.0
2021-01-12 15:00:00,181.59,181.77,181.16,181.32,17525.0,172.5347,172.7057,172.1262,172.2782,17525.0
2021-01-12 15:10:00,181.33,181.94,181.23,181.76,19043.0,172.2877,172.8673,172.1927,172.6962,19043.0
2021-01-12 15:20:00,181.84,182.35,181.82,182.17,28325.0,172.7722,173.2568,172.7532,173.0858,28325.0
2021-01-12 15:30:00,182.25,182.98,182.09,182.84,49190.0,173.1618,173.8554,173.0098,173.7224,49190.0
2021-01-12 15:40:00,182.9,183.14,182.29,182.7,61760.0,173.7794,174.0074,173.1998,173.5894,61760.0
2021-01-12 15:50:00,182.76,182.99,182.39,182.4,97893.0,173.6464,173.8649,173.2948,173.3043,97893.0
2021-01-13 09:30:00,182.78,182.99,178.54,179.45,97416.0,173.6654,173.8649,169.6368,170.5014,97416.0
2021-01-13 09:40:00,179.73,180.28,178.54,179.71,26051.0,170.7675,171.29,169.6368,170.7485,26051.0
2021-01-13 09:50:00,179.73,180.28,179.12,179.87,31060.0,170.7675,171.29,170.1879,170.9005,31060.0
2021-01-13 10:00:00,179.87,180.11,178.21,179.94,70580.0,170.9005,171.1285,169.3233,170.967,70580.0
2021-01-13 10:10:00,180.0,180.42,179.4,180.01,52232.0,171.024,171.4231,170.4539,171.0335,52232.0
2021-01-13 10:20:00,180.03,180.37,179.73,180.17,33563.0,171.0525,171.3755,170.7675,171.1855,33563.0
2021-01-13 10:30:00,180.19,180.2,179.21,179.93,24049.0,171.2045,171.214,170.2734,170.9575,24049.0
2021-01-13 10:40:00,179.99,180.2,179.4,179.7,15855.0,171.0145,171.214,170.4539,170.739,15855.0
2021-01-13 10:50:00,180.0,180.27,179.14,179.71,54513.0,171.024,171.2805,170.2069,170.7485,54513.0
2021-01-13 11:00:00,179.71,180.16,179.21,179.78,63545.0,170.7485,171.176,170.2734,170.815,63545.0
2021-01-13 11:10:00,179.84,180.1,179.0,179.26,20073.0,170.872,171.119,170.0739,170.3209,20073.0
2021-01-13 11:20:00,179.39,179.79,179.01,179.7,22499.0,170.4444,170.8245,170.0834,170.739,22499.0
2021-01-13 11:30:00,179.66,180.04,179.16,179.24,12634.0,170.701,171.062,170.2259,170.3019,12634.0
2021-01-13 11:40:00,179.16,179.34,178.9,178.9,45411.0,170.2259,170.3969,169.9789,169.9789,45411.0
2021-01-13 11:50:00,178.78,178.79,178.01,178.5,23500.0,169.8648,169.8743,169.1332,169.5988,23500.0
2021-01-13 12:00:00,178.46,179.06,178.14,178.97,17592.0,169.5608,170.1309,169.2568,170.0454,17592.0
2021-01-13 12:10:00,178.9,179.31,178.81,178.86,13356.0,169.9789,170.3684,169.8933,169.9408,13356.0
2021-01-13 12:20:00,178.83,179.07,178.23,179.07,24101.0,169.9123,170.1404,169.3423,170.1404,24101.0
2021-01-13 12:30:00,179.24,179.66,178.95,179.55,17758.0,170.3019,170.701,170.0264,170.5964,17758.0
2021-01-13 12:40:00,179.65,179.89,179.41,179.73,11749.0,170.6915,170.9195,170.4634,170.7675,11749.0
2021-01-13 12:50:00,179.75,180.0,179.43,179.7,13088.0,170.7865,171.024,170.4824,170.739,13088.0
2021-01-13 13:00:00,179.88,179.88,179.44,179.47,4873.0,170.91,170.91,170.4919,170.5204,4873.0
2021-01-13 13:10:00,179.55,179.64,178.85,178.85,8212.0,170.5964,170.682,169.9313,169.9313,8212.0
2021-01-13 13:20:00,178.9,179.14,178.67,178.76,8378.0,169.9789,170.2069,169.7603,169.8458,8378.0
2021-01-13 13:30:00,178.82,179.48,178.82,179.41,4155.0,169.9028,170.5299,169.9028,170.4634,4155.0
2021-01-13 13:40:00,179.46,180.0,179.42,179.87,10697.0,170.5109,171.024,170.4729,170.9005,10697.0
2021-01-13 13:50:00,179.87,180.1,179.52,179.9,24682.0,170.9005,171.119,170.5679,170.929,24682.0
2021-01-13 14:00:00,179.9,180.94,179.9,180.94,29064.0,170.929,171.9171,170.929,171.9171,29064.0
2021-01-13 14:10:00,180.97,181.2,180.75,181.03,11189.0,171.9456,172.1642,171.7366,172.0026,11189.0
2021-01-13 14:20:00,181.08,181.08,180.62,181.03,14799.0,172.0501,172.0501,171.6131,172.0026,14799.0
2021-01-13 14:30:00,181.1,181.52,180.8,181.52,22501.0,172.0691,172.4682,171.7841,172.4682,22501.0
2021-01-13 14:40:00,181.55,181.58,180.96,181.27,21198.0,172.4967,172.5252,171.9361,172.2307,21198.0
2021-01-13 14:50:00,181.45,181.61,181.0,181.03,6605.0,172.4017,172.5537,171.9741,172.0026,6605.0
2021-01-13 15:00:00,180.98,181.09,180.04,180.12,10622.0,171.9551,172.0596,171.062,171.138,10622.0
2021-01-13 15:10:00,180.13,180.3,179.79,179.84,9790.0,171.1475,171.309,170.8245,170.872,9790.0
2021-01-13 15:20:00,179.83,179.83,178.81,178.89,9679.0,170.8625,170.8625,169.8933,169.9694,9679.0
2021-01-13 15:30:00,178.89,179.54,178.64,179.48,14397.0,169.9694,170.5869,169.7318,170.5299,14397.0
2021-01-13 15:40:00,179.4,179.96,179.39,179.54,15320.0,170.4539,170.986,170.4444,170.5869,15320.0
2021-01-13 15:50:00,179.64,180.15,179.57,179.92,52628.0,170.682,171.1665,170.6154,170.948,52628.0
2021-01-14 09:30:00,180.5,182.94,180.5,182.84,55880.0,171.4991,173.8174,171.4991,173.7224,55880.0
2021-01-14 09:40:00,182.85,184.09,182.75,183.93,32473.0,173.7319,174.91,173.6369,174.758,32473.0
2021-01-14 09:50:00,183.99,183.99,182.41,183.46,15127.0,174.815,174.815,173.3138,174.3115,15127.0
2021-01-14 10:00:00,183.44,183.7,181.59,181.87,14377.0,174.2925,174.5395,172.5347,172.8007,14377.0
2021-01-14 10:10:00,182.0,182.0,181.36,181.53,44907.0,172.9243,172.9243,172.3162,172.4777,44907.0
2021-01-14 10:20:00,181.5,182.0,180.9,181.12,21210.0,172.4492,172.9243,171.8791,172.0881,21210.0
2021-01-14 10:30:00,181.22,182.11,181.21,181.92,17109.0,172.1832,173.0288,172.1737,172.8483,17109.0
2021-01-14 10:40:00,181.66,182.54,181.66,181.92,26746.0,172.6012,173.4373,172.6012,172.8483,26746.0
2021-01-14 10:50:00,181.74,182.09,181.44,181.93,10950.0,172.6772,173.0098,172.3922,172.8578,10950.0
2021-01-14 11:00:00,182.0,182.0,181.37,181.45,21623.0,172.9243,172.9243,172.3257,172.4017,21623.0
2021-01-14 11:10:00,181.45,181.45,181.02,181.03,19331.0,172.4017,172.4017,171.9931,172.0026,19331.0
2021-01-14 11:20:00,181.18,181.24,180.73,180.94,5915.0,172.1452,172.2022,171.7176,171.9171,5915.0
2021-01-14 11:30:00,180.94,181.53,180.89,181.13,8506.0,171.9171,172.4777,171.8696,172.0976,8506.0
2021-01-14 11:40:00,181.03,181.59,180.95,181.33,9435.0,172.0026,172.5347,171.9266,172.2877,9435.0
2021-01-14 11:50:00,181.28,181.47,181.01,181.12,7636.0,172.2402,172.4207,171.9836,172.0881,7636.0
2021-01-14 12:00:00,181.12,181.26,180.91,181.03,5182.0,172.0881,172.2212,171.8886,172.0026,5182.0
2021-01-14 12:10:00,180.97,181.24,180.52,181.13,10168.0,171.9456,172.2022,171.5181,172.0976,10168.0
2021-01-14 12:20:00,181.13,181.44,181.11,181.23,6392.0,172.0976,172.3922,172.0786,172.1927,6392.0
2021-01-14 12:30:00,181.27,181.62,181.02,181.02,5714.0,172.2307,172.5632,171.9931,171.9931,5714.0
2021-01-14 12:40:00,181.09,181.2,180.88,181.0,5010.0,172.0596,172.1642,171.8601,171.9741,5010.0
2021-01-14 12:50:00,181.11,181.13,180.65,180.65,5647.0,172.0786,172.0976,171.6416,171.6416,5647.0
2021-01-14 13:00:00,180.64,181.13,180.62,181.09,6580.0,171.6321,172.0976,171.6131,172.0596,6580.0
2021-01-14 13:10:00,181.02,181.05,180.73,180.78,2777.0,171.9931,172.0216,171.7176,171.7651,2777.0
2021-01-14 13:20:00,180.82,181.17,180.73,181.01,8049.0,171.8031,172.1357,171.7176,171.9836,8049.0
2021-01-14 13:30:00,181.09,181.26,181.01,181.22,2940.0,172.0596,172.2212,171.9836,172.1832,2940.0
2021-01-14 13:40:00,181.26,182.0,181.17,181.97,8880.0,172.2212,172.9243,172.1357,172.8958,8880.0
2021-01-14 13:50:00,182.0,182.0,181.47,181.5,53427.0,172.9243,172.9243,172.4207,172.4492,53427.0
2021-01-14 14:00:00,181.6,181.65,181.16,181.48,6872.0,172.5442,172.5917,172.1262,172.4302,6872.0
2021-01-14 14:10:00,181.48,181.77,181.15,181.71,6261.0,172.4302,172.7057,172.1167,172.6487,6261.0
2021-01-14 14:20:00,181.75,181.9,181.66,181.8,3824.0,172.6867,172.8293,172.6012,172.7342,3824.0
2021-01-14 14:30:00,181.78,182.27,181.75,182.09,14594.0,172.7152,173.1808,172.6867,173.0098,14594.0
2021-01-14 14:40:00,182.11,182.11,181.44,181.71,11807.0,173.0288,173.0288,172.3922,172.6487,11807.0
2021-01-14 14:50:00,181.82,181.99,181.47,181.68,14012.0,172.7532,172.9148,172.4207,172.6202,14012.0
2021-01-14 15:00:00,181.68,181.77,181.57,181.68,21524.0,172.6202,172.7057,172.5157,172.6202,21524.0
2021-01-14 15:10:00,181.68,181.85,181.19,181.19,13008.0,172.6202,172.7817,172.1547,172.1547,13008.0
2021-01-14 15:20:00,181.29,181.85,181.24,181.85,8822.0,172.2497,172.7817,172.2022,172.7817,8822.0
2021-01-14 15:30:00,181.9,182.28,181.8,182.23,13657.0,172.8293,173.1903,172.7342,173.1428,13657.0
2021-01-14 15:40:00,182.2,182.22,181.66,182.09,21251.0,173.1143,173.1333,172.6012,173.0098,21251.0
2021-01-14 15:50:00,182.06,182.5,181.96,182.37,72871.0,172.9813,173.3993,172.8863,173.2758,72871.0
2021-01-15 09:30:00,180.0,180.74,179.02,180.19,81079.0,171.024,171.7271,170.0929,171.2045,81079.0
2021-01-15 09:40:00,180.0,182.99,179.65,182.62,28012.0,171.024,173.8649,170.6915,173.5133,28012.0
2021-01-15 09:50:00,183.0,183.71,182.55,183.69,53854.0,173.8744,174.549,173.4468,174.53,53854.0
2021-01-15 10:00:00,183.61,183.78,180.33,180.82,31904.0,174.454,174.6155,171.3375,171.8031,31904.0
2021-01-15 10:10:00,180.61,181.62,179.53,179.53,14309.0,171.6036,172.5632,170.5774,170.5774,14309.0
2021-01-15 10:20:00,179.54,179.67,178.09,179.21,27688.0,170.5869,170.7105,169.2092,170.2734,27688.0
2021-01-15 10:30:00,179.48,180.21,179.15,179.81,15680.0,170.5299,171.2235,170.2164,170.8435,15680.0
2021-01-15 10:40:00,179.73,180.03,179.03,179.03,10289.0,170.7675,171.0525,170.1024,170.1024,10289.0
2021-01-15 10:50:00,179.27,179.62,178.91,179.12,17056.0,170.3304,170.6629,169.9884,170.1879,17056.0
2021-01-15 11:00:00,178.96,179.0,177.93,177.98,19229.0,170.0359,170.0739,169.0572,169.1047,19229.0
2021-01-15 11:10:00,178.04,178.52,177.74,178.07,6993.0,169.1617,169.6178,168.8767,169.1902,6993.0
2021-01-15 11:20:00,178.23,179.1,178.09,178.91,13144.0,169.3423,170.1689,169.2092,169.9884,13144.0
2021-01-15 11:30:00,179.14,179.31,178.79,179.15,7908.0,170.2069,170.3684,169.8743,170.2164,7908.0
2021-01-15 11:40:00,179.27,180.21,179.17,180.19,15587.0,170.3304,171.2235,170.2354,171.2045,15587.0
2021-01-15 11:50:00,180.11,180.48,179.79,180.02,62757.0,171.1285,171.4801,170.8245,171.043,62757.0
2021-01-15 12:00:00,180.01,180.95,179.72,180.85,31953.0,171.0335,171.9266,170.758,171.8316,31953.0
2021-01-15 12:10:00,180.92,181.13,180.46,180.97,29140.0,171.8981,172.0976,171.4611,171.9456,29140.0
2021-01-15 12:20:00,180.88,180.97,180.11,180.29,7470.0,171.8601,171.9456,171.1285,171.2995,7470.0
2021-01-15 12:30:00,180.15,180.91,180.02,180.86,4845.0,171.1665,171.8886,171.043,171.8411,4845.0
2021-01-15 12:40:00,180.94,182.72,180.93,182.72,41062.0,171.9171,173.6084,171.9076,173.6084,41062.0
2021-01-15 12:50:00,182.66,183.08,182.44,182.77,18305.0,173.5514,173.9504,173.3423,173.6559,18305.0
2021-01-15 13:00:00,182.86,182.86,182.01,182.21,11052.0,173.7414,173.7414,172.9338,173.1238,11052.0
2021-01-15 13:10:00,182.14,182.22,181.84,182.06,8717.0,173.0573,173.1333,172.7722,172.9813,8717.0
2021-01-15 13:20:00,181.99,182.19,181.96,182.08,5499.0,172.9148,173.1048,172.8863,173.0003,5499.0
2021-01-15 13:30:00,182.03,182.16,181.65,181.99,10596.0,172.9528,173.0763,172.5917,172.9148,10596.0
2021-01-15 13:40:00,182.08,182.08,181.22,181.22,10402.0,173.0003,173.0003,172.1832,172.1832,10402.0
2021-01-15 13:50:00,181.17,181.64,181.1,181.52,17246.0,172.1357,172.5822,172.0691,172.4682,17246.0
2021-01-15 14:00:00,181.66,182.14,181.51,181.78,7425.0,172.6012,173.0573,172.4587,172.7152,7425.0
2021-01-15 14:10:00,181.77,181.77,181.33,181.39,7114.0,172.7057,172.7057,172.2877,172.3447,7114.0
2021-01-15 14:20:00,181.5,181.87,181.5,181.74,6639.0,172.4492,172.8007,172.4492,172.6772,6639.0
2021-01-15 14:30:00,181.74,182.48,181.74,182.25,5722.0,172.6772,173.3803,172.6772,173.1618,5722.0
2021-01-15 14:40:00,182.09,182.13,181.74,181.84,6924.0,173.0098,173.0478,172.6772,172.7722,6924.0
2021-01-15 14:50:00,181.7,181.71,180.84,180.84,10494.0,172.6392,172.6487,171.8221,171.8221,10494.0
2021-01-15 15:00:00,180.98,181.19,180.43,180.5,6844.0,171.9551,172.1547,171.4326,171.4991,6844.0
2021-01-15 15:10:00,180.59,181.15,180.59,180.94,8263.0,171.5846,172.1167,171.5846,171.9171,8263.0
2021-01-15 15:20:00,180.87,181.03,180.57,180.66,8175.0,171.8506,172.0026,171.5656,171.6511,8175.0
2021-01-15 15:30:00,180.5,180.5,180.03,180.1,13240.0,171.4991,171.4991,171.0525,171.119,13240.0
2021-01-15 15:40:00,180.09,180.17,179.56,180.05,30909.0,171.1095,171.1855,170.6059,171.0715,30909.0
2021-01-15 15:50:00,180.26,180.26,179.67,180.13,69284.0,171.271,171.271,170.7105,171.1475,69284.0
2021-01-19 09:30:00,181.0,183.5,179.29,180.86,69911.0,171.9741,174.3495,170.3494,171.8411,69911.0
2021-01-19 09:40:00,180.71,183.49,180.42,180.67,31019.0,171.6986,174.34,171.4231,171.6606,31019.0
2021-01-19 09:50:00,180.78,181.28,179.81,180.11,25143.0,171.7651,172.2402,170.8435,171.1285,25143.0
2021-01-19 10:00:00,180.28,180.94,178.39,179.65,58968.0,171.29,171.9171,169.4943,170.6915,58968.0
2021-01-19 10:10:00,179.66,180.14,179.18,179.95,20178.0,170.701,171.157,170.2449,170.9765,20178.0
2021-01-19 10:20:00,179.78,179.89,179.15,179.38,32590.0,170.815,170.9195,170.2164,170.4349,32590.0
2021-01-19 10:30:00,179.32,180.89,179.32,180.89,22529.0,170.3779,171.8696,170.3779,171.8696,22529.0
2021-01-19 10:40:00,180.95,181.94,180.65,181.94,18420.0,171.9266,172.8673,171.6416,172.8673,18420.0
2021-01-19 10:50:00,181.94,182.91,181.9,182.64,34784.0,172.8673,173.7889,172.8293,173.5324,34784.0
2021-01-19 11:00:00,182.54,183.33,182.54,183.33,25759.0,173.4373,174.1879,173.4373,174.1879,25759.0
2021-01-19 11:10:00,183.32,184.35,183.05,183.85,18398.0,174.1784,175.1571,173.9219,174.682,18398.0
2021-01-19 11:20:00,183.97,184.08,182.6,183.3,26251.0,174.796,174.9005,173.4943,174.1594,26251.0
2021-01-19 11:30:00,183.29,183.44,182.56,183.36,13359.0,174.1499,174.2925,173.4563,174.2164,13359.0
2021-01-19 11:40:00,183.35,183.4,182.68,182.8,10637.0,174.2069,174.2545,173.5704,173.6844,10637.0
2021-01-19 11:50:00,182.83,183.2,182.61,182.74,11128.0,173.7129,174.0644,173.5038,173.6274,11128.0
2021-01-19 12:00:00,182.7,182.93,182.47,182.8,9742.0,173.5894,173.8079,173.3708,173.6844,9742.0
2021-01-19 12:10:00,182.73,182.85,182.5,182.7,16907.0,173.6179,173.7319,173.3993,173.5894,16907.0
2021-01-19 12:20:00,182.72,183.01,182.62,182.81,7474.0,173.6084,173.8839,173.5133,173.6939,7474.0
2021-01-19 12:30:00,182.81,182.96,182.54,182.93,8159.0,173.6939,173.8364,173.4373,173.8079,8159.0
2021-01-19 12:40:00,182.93,183.51,182.91,183.34,7267.0,173.8079,174.359,173.7889,174.1974,7267.0
2021-01-19 12:50:00,183.24,183.57,183.17,183.56,7352.0,174.1024,174.416,174.0359,174.4065,7352.0
2021-01-19 13:00:00,183.62,185.2,183.39,184.67,95514.0,174.4635,175.9647,174.245,175.4611,95514.0
2021-01-19 13:10:00,184.75,185.0,184.38,184.49,55227.0,175.5371,175.7747,175.1856,175.2901,55227.0
2021-01-19 13:20:00,184.4,184.5,183.65,183.97,25717.0,175.2046,175.2996,174.492,174.796,25717.0
2021-01-19 13:30:00,184.0,184.0,183.4,183.74,14372.0,174.8245,174.8245,174.2545,174.5775,14372.0
2021-01-19 13:40:00,183.73,184.01,183.54,183.74,29692.0,174.568,174.834,174.3875,174.5775,29692.0
2021-01-19 13:50:00,183.67,183.9,183.59,183.63,17947.0,174.511,174.7295,174.435,174.473,17947.0
2021-01-19 14:00:00,183.59,183.72,183.43,183.66,10612.0,174.435,174.5585,174.283,174.5015,10612.0
2021-01-19 14:10:00,183.75,184.06,183.69,184.02,10774.0,174.587,174.8815,174.53,174.8435,10774.0
2021-01-19 14:20:00,183.95,184.04,183.0,183.2,11256.0,174.777,174.8625,173.8744,174.0644,11256.0
2021-01-19 14:30:00,183.28,183.69,183.25,183.64,7918.0,174.1404,174.53,174.1119,174.4825,7918.0
2021-01-19 14:40:00,183.86,184.4,183.79,184.39,9695.0,174.6915,175.2046,174.625,175.1951,9695.0
2021-01-19 14:50:00,184.37,184.93,184.32,184.78,19124.0,175.1761,175.7082,175.1286,175.5656,19124.0
2021-01-19 15:00:00,184.81,185.17,184.37,184.65,18152.0,175.5941,175.9362,175.1761,175.4421,18152.0
2021-01-19 15:10:00,184.5,184.5,184.05,184.19,12200.0,175.2996,175.2996,174.872,175.0051,12200.0
2021-01-19 15:20:00,184.16,184.56,183.95,184.53,14056.0,174.9766,175.3566,174.777,175.3281,14056.0
2021-01-19 15:30:00,184.54,185.38,184.51,185.24,26299.0,175.3376,176.1357,175.3091,176.0027,26299.0
2021-01-19 15:40:00,185.29,185.59,184.89,185.16,40295.0,176.0502,176.3352,175.6702,175.9267,40295.0
2021-01-19 15:50:00,185.2,185.63,184.89,185.25,96032.0,175.9647,176.3732,175.6702,176.0122,96032.0
2021-01-20 09:30:00,187.51,188.35,184.82,185.76,95283.0,178.1595,178.9576,175.6036,176.4968,95283.0
2021-01-20 09:40:00,185.7,185.93,184.06,184.89,23905.0,176.4398,176.6583,174.8815,175.6702,23905.0
2021-01-20 09:50:00,185.1,185.41,184.09,184.88,46267.0,175.8697,176.1642,174.91,175.6606,46267.0
2021-01-20 10:00:00,184.87,185.92,184.49,185.78,55505.0,175.6511,176.6488,175.2901,176.5158,55505.0
2021-01-20 10:10:00,185.79,185.9,184.51,184.86,21448.0,176.5253,176.6298,175.3091,175.6416,21448.0
2021-01-20 10:20:00,184.92,185.17,183.56,184.09,16195.0,175.6987,175.9362,174.4065,174.91,16195.0
2021-01-20 10:30:00,184.11,184.74,183.51,183.51,26516.0,174.929,175.5276,174.359,174.359,26516.0
2021-01-20 10:40:00,183.49,183.78,181.76,181.99,20436.0,174.34,174.6155,172.6962,172.9148,20436.0
2021-01-20 10:50:00,181.97,182.6,181.75,182.6,24292.0,172.8958,173.4943,172.6867,173.4943,24292.0
2021-01-20 11:00:00,182.53,182.64,181.42,181.54,18252.0,173.4278,173.5324,172.3732,172.4872,18252.0
2021-01-20 11:10:00,181.6,182.73,181.5,182.7,21453.0,172.5442,173.6179,172.4492,173.5894,21453.0
2021-01-20 11:20:00,182.78,183.31,182.43,182.58,19085.0,173.6654,174.1689,173.3328,173.4753,19085.0
2021-01-20 11:30:00,182.67,182.67,181.48,181.77,22301.0,173.5609,173.5609,172.4302,172.7057,22301.0
2021-01-20 11:40:00,181.78,183.15,181.77,183.0,38537.0,172.7152,174.0169,172.7057,173.8744,38537.0
2021-01-20 11:50:00,183.07,183.34,181.59,181.59,28876.0,173.9409,174.1974,172.5347,172.5347,28876.0
2021-01-20 12:00:00,181.49,181.88,180.94,181.14,17056.0,172.4397,172.8102,171.9171,172.1072,17056.0
2021-01-20 12:10:00,181.12,181.36,181.0,181.0,24207.0,172.0881,172.3162,171.9741,171.9741,24207.0
2021-01-20 12:20:00,180.8,181.22,180.57,180.77,12933.0,171.7841,172.1832,171.5656,171.7556,12933.0
2021-01-20 12:30:00,180.83,181.05,180.5,180.77,18652.0,171.8126,172.0216,171.4991,171.7556,18652.0
2021-01-20 12:40:00,180.82,181.6,180.82,181.0,15455.0,171.8031,172.5442,171.8031,171.9741,15455.0
2021-01-20 12:50:00,180.94,181.07,180.26,180.35,13488.0,171.9171,172.0406,171.271,171.3565,13488.0
2021-01-20 13:00:00,180.42,181.02,180.13,180.65,9087.0,171.4231,171.9931,171.1475,171.6416,9087.0
2021-01-20 13:10:00,180.76,180.9,180.57,180.81,5509.0,171.7461,171.8791,171.5656,171.7936,5509.0
2021-01-20 13:20:00,180.89,181.17,180.54,180.88,9483.0,171.8696,172.1357,171.5371,171.8601,9483.0
2021-01-20 13:30:00,180.96,181.21,180.42,180.42,9557.0,171.9361,172.1737,171.4231,171.4231,9557.0
2021-01-20 13:40:00,180.46,180.81,180.38,180.38,4651.0,171.4611,171.7936,171.385,171.385,4651.0
2021-01-20 13:50:00,180.6,180.74,180.01,180.43,11773.0,171.5941,171.7271,171.0335,171.4326,11773.0
2021-01-20 14:00:00,180.39,180.78,180.25,180.67,7979.0,171.3946,171.7651,171.2615,171.6606,7979.0
2021-01-20 14:10:00,180.83,180.83,179.81,180.03,26614.0,171.8126,171.8126,170.8435,171.0525,26614.0
2021-01-20 14:20:00,180.11,180.27,179.8,180.09,4726.0,171.1285,171.2805,170.834,171.1095,4726.0
2021-01-20 14:30:00,180.04,180.93,180.03,180.68,27761.0,171.062,171.9076,171.0525,171.6701,27761.0
2021-01-20 14:40:00,180.67,180.9,180.46,180.49,9807.0,171.6606,171.8791,171.4611,171.4896,9807.0
2021-01-20 14:50:00,180.59,180.69,180.28,180.37,9236.0,171.5846,171.6796,171.29,171.3755,9236.0
2021-01-20 15:00:00,180.28,180.47,179.94,180.07,21868.0,171.29,171.4706,170.967,171.0905,21868.0
2021-01-20 15:10:00,180.09,180.18,179.52,180.01,11634.0,171.1095,171.195,170.5679,171.0335,11634.0
2021-01-20 15:20:00,179.97,180.09,179.47,179.7,17266.0,170.9955,171.1095,170.5204,170.739,17266.0
2021-01-20 15:30:00,179.63,179.91,179.38,179.8,26477.0,170.6724,170.9385,170.4349,170.834,26477.0
2021-01-20 15:40:00,179.83,180.33,179.81,180.19,17645.0,170.8625,171.3375,170.8435,171.2045,17645.0
2021-01-20 15:50:00,180.17,180.65,180.01,180.18,63139.0,171.1855,171.6416,171.0335,171.195,63139.0
2021-01-21 09:30:00,181.5,181.99,176.85,177.0,59780.0,172.4492,172.9148,168.0311,168.1736,59780.0
2021-01-21 09:40:00,176.84,178.52,176.54,177.16,34091.0,168.0216,169.6178,167.7365,168.3256,34091.0
2021-01-21 09:50:00,177.37,177.99,176.32,177.28,25727.0,168.5251,169.1142,167.5275,168.4396,25727.0
2021-01-21 10:00:00,177.28,177.4,176.65,177.35,52755.0,168.4396,168.5537,167.8411,168.5061,52755.0
2021-01-21 10:10:00,177.28,178.33,177.28,177.89,45581.0,168.4396,169.4373,168.4396,169.0192,45581.0
2021-01-21 10:20:00,177.65,178.99,177.65,178.63,41933.0,168.7912,170.0644,168.7912,169.7223,41933.0
2021-01-21 10:30:00,178.71,179.0,177.99,177.99,17275.0,169.7983,170.0739,169.1142,169.1142,17275.0
2021-01-21 10:40:00,178.0,178.52,177.81,178.44,24994.0,169.1237,169.6178,168.9432,169.5418,24994.0
2021-01-21 10:50:00,178.35,178.57,177.21,177.31,12254.0,169.4563,169.6653,168.3731,168.4681,12254.0
2021-01-21 11:00:00,177.71,177.99,176.9,177.03,25528.0,168.8482,169.1142,168.0786,168.2021,25528.0
2021-01-21 11:10:00,176.96,177.06,176.21,176.23,14851.0,168.1356,168.2306,167.423,167.442,14851.0
2021-01-21 11:20:00,176.22,177.03,176.09,177.0,27894.0,167.4325,168.2021,167.309,168.1736,27894.0
2021-01-21 11:30:00,176.97,177.36,176.64,176.78,22410.0,168.1451,168.5156,167.8316,167.9646,22410.0
2021-01-21 11:40:00,176.91,177.56,176.68,176.68,9353.0,168.0881,168.7057,167.8696,167.8696,9353.0
2021-01-21 11:50:00,176.7,176.79,176.27,176.78,13649.0,167.8886,167.9741,167.48,167.9646,13649.0
2021-01-21 12:00:00,176.93,177.08,176.18,176.32,8559.0,168.1071,168.2496,167.3945,167.5275,8559.0
2021-01-21 12:10:00,176.39,176.39,175.44,175.55,12380.0,167.594,167.594,166.6914,166.7959,12380.0
2021-01-21 12:20:00,175.44,175.64,174.75,175.3,75123.0,166.6914,166.8814,166.0358,166.5584,75123.0
2021-01-21 12:30:00,175.25,176.04,175.25,175.53,11789.0,166.5109,167.2615,166.5109,166.7769,11789.0
2021-01-21 12:40:00,175.58,175.88,175.1,175.1,11971.0,166.8244,167.1094,166.3683,166.3683,11971.0
2021-01-21 12:50:00,175.1,175.15,174.42,175.08,22352.0,166.3683,166.4159,165.7223,166.3493,22352.0
2021-01-21 13:00:00,175.03,175.82,174.89,175.81,15691.0,166.3018,167.0524,166.1688,167.0429,15691.0
2021-01-21 13:10:00,175.7,175.7,175.29,175.45,6861.0,166.9384,166.9384,166.5489,166.7009,6861.0
2021-01-21 13:20:00,175.49,175.94,175.44,175.62,10715.0,166.7389,167.1665,166.6914,166.8624,10715.0
2021-01-21 13:30:00,175.55,175.86,175.33,175.68,6982.0,166.7959,167.0904,166.5869,166.9194,6982.0
2021-01-21 13:40:00,175.62,176.14,175.58,175.98,5866.0,166.8624,167.3565,166.8244,167.2045,5866.0
2021-01-21 13:50:00,175.91,177.15,175.91,176.89,23782.0,167.138,168.3161,167.138,168.0691,23782.0
2021-01-21 14:00:00,176.89,176.99,176.47,176.8,5986.0,168.0691,168.1641,167.67,167.9836,5986.0
2021-01-21 14:10:00,176.78,176.99,176.68,176.99,5461.0,167.9646,168.1641,167.8696,168.1641,5461.0
2021-01-21 14:20:00,176.86,177.36,176.33,176.42,17320.0,168.0406,168.5156,167.537,167.6225,17320.0
2021-01-21 14:30:00,176.59,176.68,176.06,176.64,6861.0,167.784,167.8696,167.2805,167.8316,6861.0
2021-01-21 14:40:00,176.68,176.76,176.0,176.17,6371.0,167.8696,167.9456,167.2235,167.385,6371.0
2021-01-21 14:50:00,176.18,176.34,175.82,176.31,7405.0,167.3945,167.5465,167.0524,167.518,7405.0
2021-01-21 15:00:00,176.11,176.37,175.58,175.81,14493.0,167.328,167.575,166.8244,167.0429,14493.0
2021-01-21 15:10:00,175.8,176.01,175.47,175.84,15123.0,167.0334,167.233,166.7199,167.0714,15123.0
2021-01-21 15:20:00,175.78,176.23,175.78,176.11,9585.0,167.0144,167.442,167.0144,167.328,9585.0
2021-01-21 15:30:00,176.07,176.23,175.64,176.1,17770.0,167.29,167.442,166.8814,167.3185,17770.0
2021-01-21 15:40:00,176.13,176.64,176.01,176.57,23239.0,167.347,167.8316,167.233,167.765,23239.0
2021-01-21 15:50:00,176.52,176.88,176.32,176.42,62153.0,167.7175,168.0596,167.5275,167.6225,62153.0
2021-01-22 09:30:00,173.24,174.03,171.17,174.03,83144.0,164.6011,165.3517,162.6343,165.3517,83144.0
2021-01-22 09:40:00,173.88,174.87,173.11,173.79,43379.0,165.2092,166.1498,164.4776,165.1237,43379.0
2021-01-22 09:50:00,173.72,174.19,172.56,173.21,34669.0,165.0572,165.5037,163.955,164.5726,34669.0
2021-01-22 10:00:00,173.38,174.37,173.03,173.32,68523.0,164.7341,165.6747,164.4016,164.6771,68523.0
2021-01-22 10:10:00,173.46,173.48,172.07,172.46,34472.0,164.8101,164.8291,163.4894,163.86,34472.0
2021-01-22 10:20:00,172.39,172.5,171.59,171.99,29666.0,163.7935,163.898,163.0334,163.4134,29666.0
2021-01-22 10:30:00,171.83,172.11,171.41,171.99,50131.0,163.2614,163.5274,162.8624,163.4134,50131.0
2021-01-22 10:40:00,171.99,173.83,171.99,173.66,39647.0,163.4134,165.1617,163.4134,165.0002,39647.0
2021-01-22 10:50:00,173.85,174.79,173.85,174.65,34733.0,165.1807,166.0738,165.1807,165.9408,34733.0
2021-01-22 11:00:00,174.63,174.78,173.43,173.52,23932.0,165.9218,166.0643,164.7816,164.8671,23932.0
2021-01-22 11:10:00,173.44,173.46,172.56,172.59,31749.0,164.7911,164.8101,163.955,163.9835,31749.0
2021-01-22 11:20:00,172.65,173.27,172.59,172.82,53107.0,164.0405,164.6296,163.9835,164.202,53107.0
2021-01-22 11:30:00,172.87,173.93,172.7,173.7,24144.0,164.2495,165.2567,164.088,165.0382,24144.0
2021-01-22 11:40:00,173.58,173.85,173.29,173.84,32188.0,164.9241,165.1807,164.6486,165.1712,32188.0
2021-01-22 11:50:00,173.8,173.9,173.44,173.5,17439.0,165.1332,165.2282,164.7911,164.8481,17439.0
2021-01-22 12:00:00,173.56,173.85,173.49,173.52,22500.0,164.9051,165.1807,164.8386,164.8671,22500.0
2021-01-22 12:10:00,173.62,173.7,173.24,173.5,35145.0,164.9621,165.0382,164.6011,164.8481,35145.0
2021-01-22 12:20:00,173.44,173.59,173.3,173.4,22657.0,164.7911,164.9336,164.6581,164.7531,22657.0
2021-01-22 12:30:00,173.3,173.5,173.05,173.48,17031.0,164.6581,164.8481,164.4206,164.8291,17031.0
2021-01-22 12:40:00,173.45,173.63,173.11,173.36,22150.0,164.8006,164.9716,164.4776,164.7151,22150.0
2021-01-22 12:50:00,173.33,173.51,173.21,173.38,17693.0,164.6866,164.8576,164.5726,164.7341,17693.0
2021-01-22 13:00:00,173.38,173.44,173.09,173.15,25566.0,164.7341,164.7911,164.4586,164.5156,25566.0
2021-01-22 13:10:00,173.1,173.11,172.61,172.89,24595.0,164.4681,164.4776,164.0025,164.2686,24595.0
2021-01-22 13:20:00,172.81,173.07,172.78,172.87,20083.0,164.1925,164.4396,164.164,164.2495,20083.0
2021-01-22 13:30:00,172.8,173.35,172.78,173.34,29946.0,164.183,164.7056,164.164,164.6961,29946.0
2021-01-22 13:40:00,173.39,173.56,173.34,173.39,20799.0,164.7436,164.9051,164.6961,164.7436,20799.0
2021-01-22 13:50:00,173.39,173.9,173.2,173.46,51668.0,164.7436,165.2282,164.5631,164.8101,51668.0
2021-01-22 14:00:00,173.5,173.91,173.47,173.84,19876.0,164.8481,165.2377,164.8196,165.1712,19876.0
2021-01-22 14:10:00,173.74,173.96,173.66,173.81,19372.0,165.0762,165.2852,165.0002,165.1427,19372.0
2021-01-22 14:20:00,173.87,173.96,173.67,173.77,17653.0,165.1997,165.2852,165.0097,165.1047,17653.0
2021-01-22 14:30:00,173.69,173.9,173.37,173.39,15408.0,165.0287,165.2282,164.7246,164.7436,15408.0
2021-01-22 14:40:00,173.37,173.49,172.6,172.9,15723.0,164.7246,164.8386,163.993,164.2781,15723.0
2021-01-22 14:50:00,172.9,172.95,172.42,172.53,30717.0,164.2781,164.3256,163.822,163.9265,30717.0
2021-01-22 15:00:00,172.53,172.74,172.37,172.37,20420.0,163.9265,164.126,163.7745,163.7745,20420.0
2021-01-22 15:10:00,172.3,172.44,172.1,172.35,23033.0,163.708,163.841,163.5179,163.7555,23033.0
2021-01-22 15:20:00,172.33,172.79,172.25,172.79,26576.0,163.7365,164.1735,163.6605,164.1735,26576.0
2021-01-22 15:30:00,172.77,173.52,172.66,173.41,32565.0,164.1545,164.8671,164.05,164.7626,32565.0
2021-01-22 15:40:00,173.46,173.8,173.45,173.61,34224.0,164.8101,165.1332,164.8006,164.9526,34224.0
2021-01-22 15:50:00,173.59,174.03,173.45,173.7,147850.0,164.9336,165.3517,164.8006,165.0382,147850.0
2021-01-25 09:30:00,174.0,177.87,173.96,176.95,68827.0,165.3232,169.0002,165.2852,168.1261,68827.0
2021-01-25 09:40:00,177.17,179.5,177.0,179.0,66366.0,168.3351,170.5489,168.1736,170.0739,66366.0
2021-01-25 09:50:00,178.83,178.83,177.0,178.14,44605.0,169.9123,169.9123,168.1736,169.2568,44605.0
2021-01-25 10:00:00,177.98,179.39,177.55,178.7,38831.0,169.1047,170.4444,168.6962,169.7888,38831.0
2021-01-25 10:10:00,178.94,179.25,178.01,178.69,17693.0,170.0169,170.3114,169.1332,169.7793,17693.0
2021-01-25 10:20:00,178.57,178.57,177.58,177.82,19012.0,169.6653,169.6653,168.7247,168.9527,19012.0
2021-01-25 10:30:00,177.81,178.08,177.37,177.45,42826.0,168.9432,169.1997,168.5251,168.6012,42826.0
2021-01-25 10:40:00,177.34,177.87,176.76,176.77,23325.0,168.4966,169.0002,167.9456,167.9551,23325.0
2021-01-25 10:50:00,176.73,176.73,174.25,174.25,21401.0,167.9171,167.9171,165.5607,165.5607,21401.0
2021-01-25 11:00:00,174.25,174.89,172.08,172.42,28896.0,165.5607,166.1688,163.4989,163.822,28896.0
2021-01-25 11:10:00,172.39,175.01,172.39,174.71,19018.0,163.7935,166.2828,163.7935,165.9978,19018.0
2021-01-25 11:20:00,174.8,174.81,173.65,174.05,14572.0,166.0833,166.0928,164.9907,165.3707,14572.0
2021-01-25 11:30:00,174.05,175.5,173.36,175.1,46634.0,165.3707,166.7484,164.7151,166.3683,46634.0
2021-01-25 11:40:00,175.12,175.75,174.65,175.3,34346.0,166.3873,166.9859,165.9408,166.5584,34346.0
2021-01-25 11:50:00,175.35,176.5,175.35,176.2,21516.0,166.6059,167.6985,166.6059,167.4135,21516.0
2021-01-25 12:00:00,176.09,176.25,175.16,175.52,8979.0,167.309,167.461,166.4254,166.7674,8979.0
2021-01-25 12:10:00,175.59,175.69,174.17,174.35,29243.0,166.8339,166.9289,165.4847,165.6557,29243.0
2021-01-25 12:20:00,174.43,174.8,173.6,173.96,12706.0,165.7318,166.0833,164.9431,165.2852,12706.0
2021-01-25 12:30:00,174.09,174.73,173.77,174.39,6890.0,165.4087,166.0168,165.1047,165.6938,6890.0
2021-01-25 12:40:00,174.36,175.09,174.27,174.96,9830.0,165.6652,166.3588,165.5797,166.2353,9830.0
2021-01-25 12:50:00,174.98,175.19,174.35,174.92,9196.0,166.2543,166.4539,165.6557,166.1973,9196.0
2021-01-25 13:00:00,174.79,175.11,174.56,174.78,10516.0,166.0738,166.3778,165.8553,166.0643,10516.0
2021-01-25 13:10:00,174.72,175.51,174.7,175.28,14678.0,166.0073,166.7579,165.9883,166.5394,14678.0
2021-01-25 13:20:00,175.25,175.78,175.25,175.55,4393.0,166.5109,167.0144,166.5109,166.7959,4393.0
2021-01-25 13:30:00,175.52,176.0,175.42,175.86,7811.0,166.7674,167.2235,166.6724,167.0904,7811.0
2021-01-25 13:40:00,176.0,176.12,175.48,175.69,7434.0,167.2235,167.3375,166.7294,166.9289,7434.0
2021-01-25 13:50:00,175.6,175.78,174.78,175.31,11341.0,166.8434,167.0144,166.0643,166.5679,11341.0
2021-01-25 14:00:00,175.38,175.98,175.27,175.82,12835.0,166.6344,167.2045,166.5299,167.0524,12835.0
2021-01-25 14:10:00,175.78,175.98,175.42,175.87,14078.0,167.0144,167.2045,166.6724,167.0999,14078.0
2021-01-25 14:20:00,175.84,176.41,175.84,176.11,14713.0,167.0714,167.613,167.0714,167.328,14713.0
2021-01-25 14:30:00,176.08,176.33,175.61,176.23,14299.0,167.2995,167.537,166.8529,167.442,14299.0
2021-01-25 14:40:00,176.08,176.86,175.97,176.52,13344.0,167.2995,168.0406,167.195,167.7175,13344.0
2021-01-25 14:50:00,176.65,176.85,176.11,176.51,15420.0,167.8411,168.0311,167.328,167.708,15420.0
2021-01-25 15:00:00,176.45,176.82,176.01,176.47,15595.0,167.651,168.0026,167.233,167.67,15595.0
2021-01-25 15:10:00,176.41,176.41,175.32,176.23,20694.0,167.613,167.613,166.5774,167.442,20694.0
2021-01-25 15:20:00,176.16,176.48,175.85,175.86,15511.0,167.3755,167.6795,167.0809,167.0904,15511.0
2021-01-25 15:30:00,175.94,176.71,175.89,176.71,21324.0,167.1665,167.8981,167.119,167.8981,21324.0
2021-01-25 15:40:00,176.64,176.86,176.45,176.57,29723.0,167.8316,168.0406,167.651,167.765,29723.0
2021-01-25 15:50:00,176.51,176.96,176.33,176.9,58439.0,167.708,168.1356,167.537,168.0786,58439.0
2021-01-26 09:30:00,177.82,178.43,174.43,174.8,59600.0,168.9527,169.5323,165.7318,166.0833,59600.0
2021-01-26 09:40:00,174.78,174.78,173.69,174.06,21635.0,166.0643,166.0643,165.0287,165.3802,21635.0
2021-01-26 09:50:00,173.91,174.2,172.63,174.2,34211.0,165.2377,165.5132,164.0215,165.5132,34211.0
2021-01-26 10:00:00,174.33,175.46,173.97,174.25,14295.0,165.6367,166.7104,165.2947,165.5607,14295.0
2021-01-26 10:10:00,174.34,175.55,173.67,174.84,21823.0,165.6462,166.7959,165.0097,166.1213,21823.0
2021-01-26 10:20:00,174.97,176.79,174.68,176.3,25933.0,166.2448,167.9741,165.9693,167.5085,25933.0
2021-01-26 10:30:00,176.42,176.57,175.77,176.34,19017.0,167.6225,167.765,167.0049,167.5465,19017.0
2021-01-26 10:40:00,176.32,177.09,175.98,176.28,21085.0,167.5275,168.2591,167.2045,167.4895,21085.0
2021-01-26 10:50:00,176.2,177.25,176.09,176.49,28787.0,167.4135,168.4111,167.309,167.689,28787.0
2021-01-26 11:00:00,176.57,177.66,176.57,177.25,31415.0,167.765,168.8007,167.765,168.4111,31415.0
2021-01-26 11:10:00,177.42,177.87,176.66,177.27,24970.0,168.5727,169.0002,167.8506,168.4301,24970.0
2021-01-26 11:20:00,177.34,177.34,176.25,176.86,14970.0,168.4966,168.4966,167.461,168.0406,14970.0
2021-01-26 11:30:00,176.72,176.72,175.0,175.21,14132.0,167.9076,167.9076,166.2733,166.4729,14132.0
2021-01-26 11:40:00,175.33,175.48,174.74,174.74,10585.0,166.5869,166.7294,166.0263,166.0263,10585.0
2021-01-26 11:50:00,174.96,175.06,174.61,174.61,16671.0,166.2353,166.3303,165.9028,165.9028,16671.0
2021-01-26 12:00:00,174.51,175.65,174.51,175.65,29475.0,165.8078,166.8909,165.8078,166.8909,29475.0
2021-01-26 12:10:00,175.55,175.96,175.47,175.65,17969.0,166.7959,167.1855,166.7199,166.8909,17969.0
2021-01-26 12:20:00,175.48,175.57,175.15,175.45,8800.0,166.7294,166.8149,166.4159,166.7009,8800.0
2021-01-26 12:30:00,175.52,176.51,175.52,176.51,6928.0,166.7674,167.708,166.7674,167.708,6928.0
2021-01-26 12:40:00,176.58,176.7,176.06,176.19,10582.0,167.7745,167.8886,167.2805,167.404,10582.0
2021-01-26 12:50:00,176.32,177.48,176.32,177.3,53304.0,167.5275,168.6297,167.5275,168.4586,53304.0
2021-01-26 13:00:00,177.23,177.4,176.49,177.1,17609.0,168.3921,168.5537,167.689,168.2686,17609.0
2021-01-26 13:10:00,177.2,177.26,176.76,177.26,9902.0,168.3636,168.4206,167.9456,168.4206,9902.0
2021-01-26 13:20:00,177.24,177.53,176.81,177.37,13099.0,168.4016,168.6772,167.9931,168.5251,13099.0
2021-01-26 13:30:00,177.29,178.05,177.26,177.98,11310.0,168.4491,169.1712,168.4206,169.1047,11310.0
2021-01-26 13:40:00,177.98,178.09,177.39,177.72,21751.0,169.1047,169.2092,168.5442,168.8577,21751.0
2021-01-26 13:50:00,177.72,178.22,177.45,177.5,14241.0,168.8577,169.3328,168.6012,168.6487,14241.0
2021-01-26 14:00:00,177.38,178.5,177.36,178.45,17857.0,168.5346,169.5988,168.5156,169.5513,17857.0
2021-01-26 14:10:00,178.54,178.84,177.67,177.75,12249.0,169.6368,169.9218,168.8102,168.8862,12249.0
2021-01-26 14:20:00,177.75,178.21,177.49,177.56,13231.0,168.8862,169.3233,168.6392,168.7057,13231.0
2021-01-26 14:30:00,177.62,177.79,177.27,177.47,18088.0,168.7627,168.9242,168.4301,168.6202,18088.0
2021-01-26 14:40:00,177.47,177.89,177.17,177.83,16957.0,168.6202,169.0192,168.3351,168.9622,16957.0
2021-01-26 14:50:00,177.68,177.8,177.02,177.7,17128.0,168.8197,168.9337,168.1926,168.8387,17128.0
2021-01-26 15:00:00,177.69,177.95,177.27,177.63,26155.0,168.8292,169.0762,168.4301,168.7722,26155.0
2021-01-26 15:10:00,177.66,177.75,177.1,177.11,25569.0,168.8007,168.8862,168.2686,168.2781,25569.0
2021-01-26 15:20:00,177.05,177.29,176.29,176.55,17386.0,168.2211,168.4491,167.499,167.746,17386.0
2021-01-26 15:30:00,176.57,176.57,175.31,175.85,19727.0,167.765,167.765,166.5679,167.0809,19727.0
2021-01-26 15:40:00,175.83,176.3,175.52,175.53,36685.0,167.0619,167.5085,166.7674,166.7769,36685.0
2021-01-26 15:50:00,175.5,176.09,175.17,175.36,85405.0,166.7484,167.309,166.4349,166.6154,85405.0
2021-01-27 09:30:00,170.26,170.6,162.02,163.83,230275.0,161.7697,162.0927,153.9406,155.6603,230275.0
2021-01-27 09:40:00,163.43,164.46,161.36,163.63,103455.0,155.2803,156.2589,153.3135,155.4703,103455.0
2021-01-27 09:50:00,163.58,165.57,162.49,165.15,83320.0,155.4228,157.3136,154.3872,156.9145,83320.0
2021-01-27 10:00:00,165.34,166.41,164.35,166.0,83842.0,157.095,158.1117,156.1544,157.7221,83842.0
2021-01-27 10:10:00,166.0,167.42,165.17,166.79,80076.0,157.7221,159.0713,156.9335,158.4727,80076.0
2021-01-27 10:20:00,166.6,169.5,166.6,168.42,103854.0,158.2922,161.0476,158.2922,160.0215,103854.0
2021-01-27 10:30:00,168.47,168.99,165.61,166.44,103877.0,160.069,160.563,157.3516,158.1402,103877.0
2021-01-27 10:40:00,166.43,167.4,165.27,166.4,53093.0,158.1307,159.0523,157.0285,158.1022,53093.0
2021-01-27 10:50:00,166.61,166.97,165.75,166.29,36899.0,158.3017,158.6438,157.4846,157.9977,36899.0
2021-01-27 11:00:00,166.23,167.54,166.08,167.4,34901.0,157.9407,159.1853,157.7981,159.0523,34901.0
2021-01-27 11:10:00,167.51,167.98,166.63,166.96,37297.0,159.1568,159.6034,158.3207,158.6343,37297.0
2021-01-27 11:20:00,167.13,167.9,166.54,167.59,29943.0,158.7958,159.5274,158.2352,159.2328,29943.0
2021-01-27 11:30:00,167.6,167.6,166.18,166.63,40432.0,159.2423,159.2423,157.8932,158.3207,40432.0
2021-01-27 11:40:00,166.51,166.54,163.25,163.55,49758.0,158.2067,158.2352,155.1093,155.3943,49758.0
2021-01-27 11:50:00,163.53,165.58,163.32,163.34,73519.0,155.3753,157.3231,155.1758,155.1948,73519.0
2021-01-27 12:00:00,163.6,165.11,163.6,165.08,15510.0,155.4418,156.8765,155.4418,156.848,15510.0
2021-01-27 12:10:00,165.1,166.45,165.01,166.45,22030.0,156.867,158.1497,156.7815,158.1497,22030.0
2021-01-27 12:20:00,166.38,166.54,165.72,165.72,28480.0,158.0832,158.2352,157.4561,157.4561,28480.0
2021-01-27 12:30:00,165.78,167.83,165.74,167.63,17660.0,157.5131,159.4609,157.4751,159.2708,17660.0
2021-01-27 12:40:00,167.76,168.41,167.43,168.06,31114.0,159.3944,160.012,159.0808,159.6794,31114.0
2021-01-27 12:50:00,168.08,168.89,168.08,168.83,14467.0,159.6984,160.468,159.6984,160.411,14467.0
2021-01-27 13:00:00,168.83,168.96,167.1,167.19,27680.0,160.411,160.5345,158.7673,158.8528,27680.0
2021-01-27 13:10:00,167.25,167.42,166.62,167.33,20565.0,158.9098,159.0713,158.3112,158.9858,20565.0
2021-01-27 13:20:00,167.28,168.15,167.21,167.82,25803.0,158.9383,159.7649,158.8718,159.4514,25803.0
2021-01-27 13:30:00,167.96,167.98,167.08,167.25,16888.0,159.5844,159.6034,158.7483,158.9098,16888.0
2021-01-27 13:40:00,167.25,167.81,166.97,167.74,15645.0,158.9098,159.4419,158.6438,159.3754,15645.0
2021-01-27 13:50:00,167.86,168.58,167.62,168.27,18731.0,159.4894,160.1735,159.2613,159.8789,18731.0
2021-01-27 14:00:00,168.44,169.14,168.19,168.83,26198.0,160.0405,160.7056,159.8029,160.411,26198.0
2021-01-27 14:10:00,168.97,169.08,167.73,167.85,19670.0,160.544,160.6485,159.3659,159.4799,19670.0
2021-01-27 14:20:00,167.95,168.16,167.17,168.02,18895.0,159.5749,159.7744,158.8338,159.6414,18895.0
2021-01-27 14:30:00,168.05,168.3,167.49,167.91,18193.0,159.6699,159.9074,159.1378,159.5369,18193.0
2021-01-27 14:40:00,167.84,169.08,167.49,167.8,30948.0,159.4704,160.6485,159.1378,159.4324,30948.0
2021-01-27 14:50:00,167.91,167.98,167.02,167.58,28717.0,159.5369,159.6034,158.6913,159.2233,28717.0
2021-01-27 15:00:00,167.48,168.53,167.47,168.06,26990.0,159.1283,160.126,159.1188,159.6794,26990.0
2021-01-27 15:10:00,168.13,168.81,167.82,168.33,25770.0,159.7459,160.392,159.4514,159.9359,25770.0
2021-01-27 15:20:00,168.28,168.46,167.47,167.95,41044.0,159.8884,160.0595,159.1188,159.5749,41044.0
2021-01-27 15:30:00,167.89,169.08,167.84,169.08,59338.0,159.5179,160.6485,159.4704,160.6485,59338.0
2021-01-27 15:40:00,168.9,170.15,168.76,169.61,100838.0,160.4775,161.6652,160.3445,161.1521,100838.0
2021-01-27 15:50:00,169.61,169.77,168.49,168.87,239438.0,161.1521,161.3041,160.088,160.449,239438.0
2021-01-28 09:30:00,170.62,171.15,166.32,166.32,104759.0,162.1117,162.6153,158.0262,158.0262,104759.0
2021-01-28 09:40:00,166.11,169.13,166.11,167.38,28889.0,157.8266,160.696,157.8266,159.0333,28889.0
2021-01-28 09:50:00,167.4,168.0,165.24,165.96,52990.0,159.0523,159.6224,157.0,157.6841,52990.0
2021-01-28 10:00:00,166.0,167.21,165.01,165.85,58691.0,157.7221,158.8718,156.7815,157.5796,58691.0
2021-01-28 10:10:00,165.93,166.4,164.78,165.21,45400.0,157.6556,158.1022,156.563,156.9715,45400.0
2021-01-28 10:20:00,165.18,166.28,164.87,166.23,55884.0,156.943,157.9882,156.6485,157.9407,55884.0
2021-01-28 10:30:00,166.26,166.53,165.57,166.45,49083.0,157.9692,158.2257,157.3136,158.1497,49083.0
2021-01-28 10:40:00,166.55,166.92,163.89,164.86,39435.0,158.2447,158.5963,155.7174,156.639,39435.0
2021-01-28 10:50:00,164.83,165.86,163.88,165.78,31604.0,156.6105,157.5891,155.7078,157.5131,31604.0
2021-01-28 11:00:00,165.74,167.27,165.0,166.52,31264.0,157.4751,158.9288,156.772,158.2162,31264.0
2021-01-28 11:10:00,166.53,167.5,165.65,165.73,23993.0,158.2257,159.1473,157.3896,157.4656,23993.0
2021-01-28 11:20:00,165.82,165.98,165.14,165.49,22477.0,157.5511,157.7031,156.905,157.2376,22477.0
2021-01-28 11:30:00,165.51,167.11,165.16,166.57,16855.0,157.2566,158.7768,156.924,158.2637,16855.0
2021-01-28 11:40:00,166.52,167.8,166.29,167.8,16484.0,158.2162,159.4324,157.9977,159.4324,16484.0
2021-01-28 11:50:00,167.9,168.4,167.68,167.74,15175.0,159.5274,160.0025,159.3184,159.3754,15175.0
2021-01-28 12:00:00,167.81,168.15,167.05,167.68,29330.0,159.4419,159.7649,158.7198,159.3184,29330.0
2021-01-28 12:10:00,167.69,168.3,167.2,168.06,23195.0,159.3279,159.9074,158.8623,159.6794,23195.0
2021-01-28 12:20:00,167.8,167.98,167.46,167.74,10818.0,159.4324,159.6034,159.1093,159.3754,10818.0
2021-01-28 12:30:00,167.76,167.81,167.16,167.55,10750.0,159.3944,159.4419,158.8243,159.1948,10750.0
2021-01-28 12:40:00,167.39,167.67,167.26,167.49,10060.0,159.0428,159.3089,158.9193,159.1378,10060.0
2021-01-28 12:50:00,167.59,167.59,166.58,166.76,11771.0,159.2328,159.2328,158.2732,158.4442,11771.0
2021-01-28 13:00:00,166.77,167.07,166.21,166.42,13738.0,158.4537,158.7388,157.9217,158.1212,13738.0
2021-01-28 13:10:00,166.43,166.61,166.0,166.57,13720.0,158.1307,158.3017,157.7221,158.2637,13720.0
2021-01-28 13:20:00,166.62,167.98,166.57,167.85,18113.0,158.3112,159.6034,158.2637,159.4799,18113.0
2021-01-28 13:30:00,167.85,167.99,167.37,167.92,7605.0,159.4799,159.6129,159.0238,159.5464,7605.0
2021-01-28 13:40:00,167.83,168.38,167.7,168.38,8767.0,159.4609,159.9834,159.3374,159.9834,8767.0
2021-01-28 13:50:00,168.29,168.37,167.33,167.42,7571.0,159.8979,159.9739,158.9858,159.0713,7571.0
2021-01-28 14:00:00,167.5,167.93,167.39,167.54,11214.0,159.1473,159.5559,159.0428,159.1853,11214.0
2021-01-28 14:10:00,167.42,167.42,166.55,166.58,13150.0,159.0713,159.0713,158.2447,158.2732,13150.0
2021-01-28 14:20:00,166.79,167.12,166.27,166.67,11743.0,158.4727,158.7863,157.9787,158.3587,11743.0
2021-01-28 14:30:00,166.56,166.84,166.2,166.44,28898.0,158.2542,158.5202,157.9122,158.1402,28898.0
2021-01-28 14:40:00,166.47,166.92,165.87,166.8,11754.0,158.1687,158.5963,157.5986,158.4822,11754.0
2021-01-28 14:50:00,166.71,166.83,165.96,166.76,14565.0,158.3967,158.5107,157.6841,158.4442,14565.0
2021-01-28 15:00:00,166.61,167.23,166.42,166.75,26865.0,158.3017,158.8908,158.1212,158.4347,26865.0
2021-01-28 15:10:00,166.66,166.87,166.32,166.45,27198.0,158.3492,158.5487,158.0262,158.1497,27198.0
2021-01-28 15:20:00,166.44,166.44,165.46,165.46,24293.0,158.1402,158.1402,157.2091,157.2091,24293.0
2021-01-28 15:30:00,165.49,166.31,165.42,166.25,27297.0,157.2376,158.0167,157.1711,157.9597,27297.0
2021-01-28 15:40:00,166.25,166.85,166.15,166.78,29489.0,157.9597,158.5297,157.8647,158.4632,29489.0
2021-01-28 15:50:00,166.86,167.05,166.07,166.29,96041.0,158.5392,158.7198,157.7886,157.9977,96041.0
2021-01-29 09:30:00,165.08,166.5,164.0,165.99,44050.0,156.848,158.1972,155.8219,157.7126,44050.0
2021-01-29 09:40:00,165.45,166.48,165.11,165.36,25170.0,157.1996,158.1782,156.8765,157.114,25170.0
2021-01-29 09:50:00,165.21,169.0,165.21,168.9,25273.0,156.9715,160.5725,156.9715,160.4775,25273.0
2021-01-29 10:00:00,168.99,169.47,167.3,168.4,21262.0,160.563,161.0191,158.9573,160.0025,21262.0
2021-01-29 10:10:00,168.66,169.08,167.66,167.92,17817.0,160.2495,160.6485,159.2994,159.5464,17817.0
2021-01-29 10:20:00,168.08,168.28,167.0,167.0,57786.0,159.6984,159.8884,158.6723,158.6723,57786.0
2021-01-29 10:30:00,167.1,167.16,165.85,166.27,24640.0,158.7673,158.8243,157.5796,157.9787,24640.0
2021-01-29 10:40:00,166.11,166.69,166.03,166.43,16560.0,157.8266,158.3777,157.7506,158.1307,16560.0
2021-01-29 10:50:00,166.13,166.96,165.84,166.24,15273.0,157.8456,158.6343,157.5701,157.9502,15273.0
2021-01-29 11:00:00,166.35,166.64,166.04,166.41,10729.0,158.0547,158.3302,157.7601,158.1117,10729.0
2021-01-29 11:10:00,166.4,166.55,165.87,165.88,11395.0,158.1022,158.2447,157.5986,157.6081,11395.0
2021-01-29 11:20:00,165.83,166.3,165.44,165.71,11750.0,157.5606,158.0072,157.1901,157.4466,11750.0
2021-01-29 11:30:00,165.64,165.79,164.51,165.04,17742.0,157.3801,157.5226,156.3064,156.81,17742.0
2021-01-29 11:40:00,165.42,165.53,164.69,164.69,7634.0,157.1711,157.2756,156.4775,156.4775,7634.0
2021-01-29 11:50:00,164.88,165.44,164.72,165.42,10616.0,156.658,157.1901,156.506,157.1711,10616.0
2021-01-29 12:00:00,165.5,165.66,164.73,165.15,15923.0,157.2471,157.3991,156.5155,156.9145,15923.0
2021-01-29 12:10:00,165.31,165.31,163.81,164.01,16255.0,157.0665,157.0665,155.6413,155.8314,16255.0
2021-01-29 12:20:00,163.99,163.99,163.3,163.57,15406.0,155.8124,155.8124,155.1568,155.4133,15406.0
2021-01-29 12:30:00,163.55,163.8,162.24,162.39,14558.0,155.3943,155.6318,154.1496,154.2922,14558.0
2021-01-29 12:40:00,162.58,162.78,160.65,160.65,30024.0,154.4727,154.6627,152.6389,152.6389,30024.0
2021-01-29 12:50:00,160.83,162.24,160.62,161.43,23269.0,152.8099,154.1496,152.6104,153.38,23269.0
2021-01-29 13:00:00,161.42,162.39,161.15,161.67,20401.0,153.3705,154.2922,153.114,153.6081,20401.0
2021-01-29 13:10:00,161.67,161.84,160.42,160.74,17563.0,153.6081,153.7696,152.4204,152.7244,17563.0
2021-01-29 13:20:00,160.77,162.66,160.6,162.66,10390.0,152.7529,154.5487,152.5914,154.5487,10390.0
2021-01-29 13:30:00,162.58,162.75,161.66,162.1,24364.0,154.4727,154.6342,153.5986,154.0166,24364.0
2021-01-29 13:40:00,162.19,162.26,161.03,161.12,18256.0,154.1021,154.1686,153.0,153.0855,18256.0
2021-01-29 13:50:00,161.28,161.42,160.77,160.79,10874.0,153.2375,153.3705,152.7529,152.7719,10874.0
2021-01-29 14:00:00,161.3,162.8,161.14,162.71,16012.0,153.2565,154.6817,153.1045,154.5962,16012.0
2021-01-29 14:10:00,162.71,162.99,162.4,162.49,9611.0,154.5962,154.8622,154.3017,154.3872,9611.0
2021-01-29 14:20:00,162.63,162.69,161.35,161.56,20326.0,154.5202,154.5772,153.304,153.5035,20326.0
2021-01-29 14:30:00,161.6,161.61,160.66,161.15,19294.0,153.5415,153.551,152.6484,153.114,19294.0
2021-01-29 14:40:00,161.02,161.65,160.68,161.08,13481.0,152.9905,153.5891,152.6674,153.0475,13481.0
2021-01-29 14:50:00,160.94,161.75,160.94,161.75,14209.0,152.9145,153.6841,152.9145,153.6841,14209.0
2021-01-29 15:00:00,161.69,162.66,161.36,162.04,21550.0,153.6271,154.5487,153.3135,153.9596,21550.0
2021-01-29 15:10:00,162.04,162.05,161.46,161.9,24245.0,153.9596,153.9691,153.4085,153.8266,24245.0
2021-01-29 15:20:00,161.9,162.47,161.86,162.04,27184.0,153.8266,154.3682,153.7886,153.9596,27184.0
2021-01-29 15:30:00,162.14,162.6,161.89,162.35,41669.0,154.0546,154.4917,153.8171,154.2541,41669.0
2021-01-29 15:40:00,162.5,163.15,161.92,161.98,70309.0,154.3967,155.0143,153.8456,153.9026,70309.0
2021-01-29 15:50:00,162.11,162.78,161.82,162.67,233959.0,154.0261,154.6627,153.7506,154.5582,233959.0
2021-02-01 09:30:00,165.78,167.02,165.35,166.03,56227.0,157.5131,158.6913,157.1045,157.7506,56227.0
2021-02-01 09:40:00,166.07,167.27,164.39,164.39,35309.0,157.7886,158.9288,156.1924,156.1924,35309.0
2021-02-01 09:50:00,164.39,165.33,163.31,164.21,26514.0,156.1924,157.0855,155.1663,156.0214,26514.0
2021-02-01 10:00:00,164.35,166.87,164.24,165.17,45667.0,156.1544,158.5487,156.0499,156.9335,45667.0
2021-02-01 10:10:00,165.25,166.4,165.07,165.07,25466.0,157.0095,158.1022,156.8385,156.8385,25466.0
2021-02-01 10:20:00,165.23,167.9,164.87,166.36,43452.0,156.9905,159.5274,156.6485,158.0642,43452.0
2021-02-01 10:30:00,166.56,167.21,166.1,166.37,31199.0,158.2542,158.8718,157.8171,158.0737,31199.0
2021-02-01 10:40:00,166.36,166.52,165.82,166.33,21502.0,158.0642,158.2162,157.5511,158.0357,21502.0
2021-02-01 10:50:00,166.4,166.4,165.4,166.27,14606.0,158.1022,158.1022,157.1521,157.9787,14606.0
2021-02-01 11:00:00,166.09,166.09,164.76,165.63,10777.0,157.8076,157.8076,156.544,157.3706,10777.0
2021-02-01 11:10:00,165.82,166.35,165.48,165.6,20239.0,157.5511,158.0547,157.2281,157.3421,20239.0
2021-02-01 11:20:00,165.57,166.13,165.19,166.13,26697.0,157.3136,157.8456,156.9525,157.8456,26697.0
2021-02-01 11:30:00,166.1,166.27,165.31,166.16,12322.0,157.8171,157.9787,157.0665,157.8742,12322.0
2021-02-01 11:40:00,166.45,167.08,166.27,166.99,18017.0,158.1497,158.7483,157.9787,158.6628,18017.0
2021-02-01 11:50:00,167.0,167.39,166.68,166.68,8680.0,158.6723,159.0428,158.3682,158.3682,8680.0
2021-02-01 12:00:00,166.71,167.39,166.7,166.94,12482.0,158.3967,159.0428,158.3872,158.6153,12482.0
2021-02-01 12:10:00,166.92,167.16,166.0,166.04,18531.0,158.5963,158.8243,157.7221,157.7601,18531.0
2021-02-01 12:20:00,166.04,166.31,165.53,165.6,8948.0,157.7601,158.0167,157.2756,157.3421,8948.0
2021-02-01 12:30:00,165.66,166.11,165.29,165.37,34788.0,157.3991,157.8266,157.0475,157.1235,34788.0
2021-02-01 12:40:00,165.46,166.11,165.46,165.86,7921.0,157.2091,157.8266,157.2091,157.5891,7921.0
2021-02-01 12:50:00,165.89,166.33,165.74,166.01,14184.0,157.6176,158.0357,157.4751,157.7316,14184.0
2021-02-01 13:00:00,166.03,166.09,165.14,165.81,9997.0,157.7506,157.8076,156.905,157.5416,9997.0
2021-02-01 13:10:00,165.88,166.17,165.68,165.78,7945.0,157.6081,157.8837,157.4181,157.5131,7945.0
2021-02-01 13:20:00,165.75,166.56,165.73,166.43,9616.0,157.4846,158.2542,157.4656,158.1307,9616.0
2021-02-01 13:30:00,166.47,166.72,166.06,166.72,8371.0,158.1687,158.4062,157.7791,158.4062,8371.0
2021-02-01 13:40:00,166.86,167.26,166.66,167.16,6796.0,158.5392,158.9193,158.3492,158.8243,6796.0
2021-02-01 13:50:00,167.2,167.53,167.19,167.53,6477.0,158.8623,159.1758,158.8528,159.1758,6477.0
2021-02-01 14:00:00,167.53,167.53,167.02,167.15,18302.0,159.1758,159.1758,158.6913,158.8148,18302.0
2021-02-01 14:10:00,167.15,167.25,166.73,166.95,11493.0,158.8148,158.9098,158.4157,158.6248,11493.0
2021-02-01 14:20:00,166.87,167.25,166.67,167.07,9330.0,158.5487,158.9098,158.3587,158.7388,9330.0
2021-02-01 14:30:00,166.94,167.25,166.76,167.15,11316.0,158.6153,158.9098,158.4442,158.8148,11316.0
2021-02-01 14:40:00,167.19,167.25,167.06,167.13,9947.0,158.8528,158.9098,158.7293,158.7958,9947.0
2021-02-01 14:50:00,167.14,167.25,166.42,166.6,13176.0,158.8053,158.9098,158.1212,158.2922,13176.0
2021-02-01 15:00:00,166.59,166.92,166.49,166.69,16371.0,158.2827,158.5963,158.1877,158.3777,16371.0
2021-02-01 15:10:00,166.74,166.78,166.17,166.42,10277.0,158.4252,158.4632,157.8837,158.1212,10277.0
2021-02-01 15:20:00,166.62,166.62,166.29,166.33,15323.0,158.3112,158.3112,157.9977,158.0357,15323.0
2021-02-01 15:30:00,166.3,167.42,166.23,166.99,23974.0,158.0072,159.0713,157.9407,158.6628,23974.0
2021-02-01 15:40:00,166.92,167.17,166.69,166.93,22381.0,158.5963,158.8338,158.3777,158.6058,22381.0
2021-02-01 15:50:00,166.85,166.93,166.31,166.32,66748.0,158.5297,158.6058,158.0167,158.0262,66748.0
2021-02-02 09:30:00,169.45,171.65,169.19,170.52,69887.0,161.0001,163.0904,160.7531,162.0167,69887.0
2021-02-02 09:40:00,170.76,170.76,168.44,169.14,39534.0,162.2448,162.2448,160.0405,160.7056,39534.0
2021-02-02 09:50:00,169.27,170.22,168.3,169.68,80746.0,160.8291,161.7317,159.9074,161.2186,80746.0
2021-02-02 10:00:00,169.83,170.46,169.31,169.99,22798.0,161.3611,161.9597,160.8671,161.5132,22798.0
2021-02-02 10:10:00,170.16,170.51,168.73,169.3,24232.0,161.6747,162.0072,160.316,160.8576,24232.0
2021-02-02 10:20:00,169.3,169.65,168.0,168.0,13471.0,160.8576,161.1901,159.6224,159.6224,13471.0
2021-02-02 10:30:00,167.77,168.63,167.72,168.26,12620.0,159.4039,160.221,159.3564,159.8694,12620.0
2021-02-02 10:40:00,168.34,168.71,168.13,168.65,10676.0,159.9454,160.297,159.7459,160.24,10676.0
2021-02-02 10:50:00,168.45,169.23,168.28,168.65,11753.0,160.05,160.7911,159.8884,160.24,11753.0
2021-02-02 11:00:00,168.66,169.18,168.51,168.65,8717.0,160.2495,160.7436,160.107,160.24,8717.0
2021-02-02 11:10:00,168.93,170.13,168.91,170.13,6762.0,160.506,161.6462,160.487,161.6462,6762.0
2021-02-02 11:20:00,170.2,170.38,169.66,170.07,8884.0,161.7127,161.8837,161.1996,161.5892,8884.0
2021-02-02 11:30:00,170.07,170.26,169.7,169.89,8674.0,161.5892,161.7697,161.2376,161.4182,8674.0
2021-02-02 11:40:00,169.89,170.09,169.66,169.66,16202.0,161.4182,161.6082,161.1996,161.1996,16202.0
2021-02-02 11:50:00,169.67,169.77,168.77,169.31,54380.0,161.2091,161.3041,160.354,160.8671,54380.0
2021-02-02 12:00:00,169.32,170.36,169.32,170.36,25464.0,160.8766,161.8647,160.8766,161.8647,25464.0
2021-02-02 12:10:00,170.42,170.43,169.54,169.54,6089.0,161.9217,161.9312,161.0856,161.0856,6089.0
2021-02-02 12:20:00,169.68,169.69,168.61,168.61,10803.0,161.2186,161.2281,160.202,160.202,10803.0
2021-02-02 12:30:00,168.71,168.96,168.42,168.66,10333.0,160.297,160.5345,160.0215,160.2495,10333.0
2021-02-02 12:40:00,168.63,169.13,168.63,169.13,8406.0,160.221,160.696,160.221,160.696,8406.0
2021-02-02 12:50:00,169.19,169.19,168.45,168.77,7171.0,160.7531,160.7531,160.05,160.354,7171.0
2021-02-02 13:00:00,168.87,169.11,168.7,168.99,7074.0,160.449,160.677,160.2875,160.563,7074.0
2021-02-02 13:10:00,169.0,169.58,168.65,168.65,7388.0,160.5725,161.1236,160.24,160.24,7388.0
2021-02-02 13:20:00,168.67,168.67,168.03,168.38,8425.0,160.259,160.259,159.6509,159.9834,8425.0
2021-02-02 13:30:00,168.65,168.92,168.61,168.76,6505.0,160.24,160.4965,160.202,160.3445,6505.0
2021-02-02 13:40:00,168.84,169.03,168.45,168.47,8310.0,160.4205,160.601,160.05,160.069,8310.0
2021-02-02 13:50:00,168.43,168.82,168.14,168.32,11313.0,160.031,160.4015,159.7554,159.9264,11313.0
2021-02-02 14:00:00,168.41,168.6,168.0,168.0,8342.0,160.012,160.1925,159.6224,159.6224,8342.0
2021-02-02 14:10:00,167.96,168.23,167.81,167.91,8271.0,159.5844,159.8409,159.4419,159.5369,8271.0
2021-02-02 14:20:00,167.97,168.12,167.73,168.05,6950.0,159.5939,159.7364,159.3659,159.6699,6950.0
2021-02-02 14:30:00,168.14,168.88,168.14,168.7,9199.0,159.7554,160.4585,159.7554,160.2875,9199.0
2021-02-02 14:40:00,168.7,168.95,168.49,168.51,13738.0,160.2875,160.525,160.088,160.107,13738.0
2021-02-02 14:50:00,168.43,169.16,168.43,169.04,6537.0,160.031,160.7246,160.031,160.6105,6537.0
2021-02-02 15:00:00,169.04,169.04,168.58,168.88,16260.0,160.6105,160.6105,160.1735,160.4585,16260.0
2021-02-02 15:10:00,168.9,168.93,168.44,168.89,12115.0,160.4775,160.506,160.0405,160.468,12115.0
2021-02-02 15:20:00,168.89,168.99,168.6,168.9,13801.0,160.468,160.563,160.1925,160.4775,13801.0
2021-02-02 15:30:00,168.83,169.39,168.83,169.15,14414.0,160.411,160.9431,160.411,160.7151,14414.0
2021-02-02 15:40:00,169.27,169.67,169.07,169.39,33646.0,160.8291,161.2091,160.639,160.9431,33646.0
2021-02-02 15:50:00,169.37,169.76,169.03,169.25,79383.0,160.9241,161.2946,160.601,160.8101,79383.0
2021-02-03 09:30:00,166.5,169.6,166.1,169.52,79673.0,158.1972,161.1426,157.8171,161.0666,79673.0
2021-02-03 09:40:00,169.64,170.76,168.16,170.53,29974.0,161.1806,162.2448,159.7744,162.0262,29974.0
2021-02-03 09:50:00,169.87,171.12,169.55,170.41,26824.0,161.3991,162.5868,161.0951,161.9122,26824.0
2021-02-03 10:00:00,170.78,170.79,168.63,169.07,22695.0,162.2638,162.2733,160.221,160.639,22695.0
2021-02-03 10:10:00,169.28,169.42,167.54,167.54,31315.0,160.8386,160.9716,159.1853,159.1853,31315.0
2021-02-03 10:20:00,167.74,168.0,165.17,165.17,51947.0,159.3754,159.6224,156.9335,156.9335,51947.0
2021-02-03 10:30:00,165.24,166.3,164.31,165.35,46738.0,157.0,158.0072,156.1164,157.1045,46738.0
2021-02-03 10:40:00,165.35,166.26,165.25,165.93,49653.0,157.1045,157.9692,157.0095,157.6556,49653.0
2021-02-03 10:50:00,165.8,166.59,165.28,165.74,42309.0,157.5321,158.2827,157.038,157.4751,42309.0
2021-02-03 11:00:00,165.71,166.58,165.4,165.91,27411.0,157.4466,158.2732,157.1521,157.6366,27411.0
2021-02-03 11:10:00,165.7,166.09,165.35,165.6,22416.0,157.4371,157.8076,157.1045,157.3421,22416.0
2021-02-03 11:20:00,165.62,166.03,165.27,165.44,20279.0,157.3611,157.7506,157.0285,157.1901,20279.0
2021-02-03 11:30:00,165.59,165.69,165.0,165.32,16155.0,157.3326,157.4276,156.772,157.076,16155.0
2021-02-03 11:40:00,165.3,165.62,164.64,164.97,22469.0,157.057,157.3611,156.43,156.7435,22469.0
2021-02-03 11:50:00,164.9,165.94,164.76,165.77,52745.0,156.677,157.6651,156.544,157.5036,52745.0
2021-02-03 12:00:00,165.87,166.1,165.37,165.96,16059.0,157.5986,157.8171,157.1235,157.6841,16059.0
2021-02-03 12:10:00,165.81,165.81,165.44,165.62,16503.0,157.5416,157.5416,157.1901,157.3611,16503.0
2021-02-03 12:20:00,165.62,165.9,165.08,165.08,17078.0,157.3611,157.6271,156.848,156.848,17078.0
2021-02-03 12:30:00,165.05,165.09,164.42,164.91,11694.0,156.8195,156.8575,156.2209,156.6865,11694.0
2021-02-03 12:40:00,164.85,165.0,164.26,164.56,11775.0,156.6295,156.772,156.0689,156.3539,11775.0
2021-02-03 12:50:00,164.6,164.62,164.02,164.19,17759.0,156.3919,156.4109,155.8409,156.0024,17759.0
2021-02-03 13:00:00,164.26,164.26,163.07,163.48,30765.0,156.0689,156.0689,154.9382,155.3278,30765.0
2021-02-03 13:10:00,163.4,163.68,162.41,162.41,57895.0,155.2518,155.5178,154.3112,154.3112,57895.0
2021-02-03 13:20:00,162.57,163.34,162.04,162.18,51950.0,154.4632,155.1948,153.9596,154.0926,51950.0
2021-02-03 13:30:00,162.18,162.62,161.61,162.18,67702.0,154.0926,154.5107,153.551,154.0926,67702.0
2021-02-03 13:40:00,162.2,162.95,160.51,161.02,86821.0,154.1116,154.8242,152.5059,152.9905,86821.0
2021-02-03 13:50:00,161.14,161.8,160.5,160.66,54737.0,153.1045,153.7316,152.4964,152.6484,54737.0
2021-02-03 14:00:00,160.85,163.3,160.73,163.27,75864.0,152.8289,155.1568,152.7149,155.1283,75864.0
2021-02-03 14:10:00,163.25,163.35,162.36,162.66,21525.0,155.1093,155.2043,154.2636,154.5487,21525.0
2021-02-03 14:20:00,162.62,162.83,162.52,162.77,12307.0,154.5107,154.7102,154.4157,154.6532,12307.0
2021-02-03 14:30:00,162.78,162.83,161.64,161.81,33514.0,154.6627,154.7102,153.5796,153.7411,33514.0
2021-02-03 14:40:00,161.65,161.97,160.89,161.7,40548.0,153.5891,153.8931,152.867,153.6366,40548.0
2021-02-03 14:50:00,161.77,161.8,160.6,160.6,49485.0,153.7031,153.7316,152.5914,152.5914,49485.0
2021-02-03 15:00:00,160.78,161.99,160.76,161.69,24908.0,152.7624,153.9121,152.7434,153.6271,24908.0
2021-02-03 15:10:00,161.69,161.74,161.02,161.18,28788.0,153.6271,153.6746,152.9905,153.1425,28788.0
2021-02-03 15:20:00,161.21,161.31,160.41,160.41,42182.0,153.171,153.266,152.4109,152.4109,42182.0
2021-02-03 15:30:00,160.55,162.0,160.48,161.74,64290.0,152.5439,153.9216,152.4774,153.6746,64290.0
2021-02-03 15:40:00,161.8,162.34,161.69,162.25,57602.0,153.7316,154.2446,153.6271,154.1591,57602.0
2021-02-03 15:50:00,162.25,162.43,161.61,161.89,153398.0,154.1591,154.3302,153.551,153.8171,153398.0
2021-02-04 09:30:00,152.9,153.45,151.64,152.74,1034592.0,145.2754,145.798,144.0782,145.1234,1034592.0
2021-02-04 09:40:00,152.63,154.2,152.63,153.92,476607.0,145.0189,146.5106,145.0189,146.2445,476607.0
2021-02-04 09:50:00,153.92,154.74,153.1,154.24,263434.0,146.2445,147.0236,145.4654,146.5486,263434.0
2021-02-04 10:00:00,154.25,155.0,153.81,153.82,269730.0,146.5581,147.2707,146.14,146.1495,269730.0
2021-02-04 10:10:00,153.88,154.83,153.23,153.23,186483.0,146.2065,147.1091,145.5889,145.5889,186483.0
2021-02-04 10:20:00,153.18,154.57,152.81,154.25,155685.0,145.5414,146.8621,145.1899,146.5581,155685.0
2021-02-04 10:30:00,154.26,154.72,153.8,154.37,119625.0,146.5676,147.0046,146.1305,146.6721,119625.0
2021-02-04 10:40:00,154.41,154.66,153.47,153.69,118389.0,146.7101,146.9476,145.817,146.026,118389.0
2021-02-04 10:50:00,153.63,154.02,153.01,153.19,110036.0,145.969,146.3395,145.3799,145.5509,110036.0
2021-02-04 11:00:00,153.11,154.04,153.05,153.85,93379.0,145.4749,146.3585,145.4179,146.178,93379.0
2021-02-04 11:10:00,153.86,155.04,153.5,154.98,115648.0,146.1875,147.3087,145.8455,147.2517,115648.0
2021-02-04 11:20:00,154.98,155.13,154.09,154.62,97951.0,147.2517,147.3942,146.406,146.9096,97951.0
2021-02-04 11:30:00,154.61,155.26,154.32,155.13,106423.0,146.9001,147.5177,146.6246,147.3942,106423.0
2021-02-04 11:40:00,155.17,156.5,155.17,156.18,130591.0,147.4322,148.6959,147.4322,148.3918,130591.0
2021-02-04 11:50:00,156.26,156.33,155.16,155.91,137216.0,148.4678,148.5343,147.4227,148.1353,137216.0
2021-02-04 12:00:00,155.91,156.09,155.3,155.91,87432.0,148.1353,148.3063,147.5557,148.1353,87432.0
2021-02-04 12:10:00,155.91,156.08,155.15,155.8,75498.0,148.1353,148.2968,147.4132,148.0308,75498.0
2021-02-04 12:20:00,155.86,156.1,155.65,155.82,90450.0,148.0878,148.3158,147.8883,148.0498,90450.0
2021-02-04 12:30:00,155.81,156.07,155.65,155.99,76603.0,148.0403,148.2873,147.8883,148.2113,76603.0
2021-02-04 12:40:00,156.0,156.12,155.55,155.72,56894.0,148.2208,148.3348,147.7932,147.9548,56894.0
2021-02-04 12:50:00,155.73,156.02,155.71,155.96,52507.0,147.9643,148.2398,147.9453,148.1828,52507.0
2021-02-04 13:00:00,156.0,156.36,155.23,155.3,106215.0,148.2208,148.5628,147.4892,147.5557,106215.0
2021-02-04 13:10:00,155.31,156.02,155.3,155.52,44997.0,147.5652,148.2398,147.5557,147.7647,44997.0
2021-02-04 13:20:00,155.52,156.11,155.44,155.96,82929.0,147.7647,148.3253,147.6887,148.1828,82929.0
2021-02-04 13:30:00,155.95,156.13,155.45,155.8,113554.0,148.1733,148.3443,147.6982,148.0308,113554.0
2021-02-04 13:40:00,155.78,155.81,155.47,155.77,73004.0,148.0118,148.0403,147.7172,148.0023,73004.0
2021-02-04 13:50:00,155.76,156.0,155.67,155.72,60093.0,147.9928,148.2208,147.9073,147.9548,60093.0
2021-02-04 14:00:00,155.7,155.93,155.49,155.65,45025.0,147.9358,148.1543,147.7362,147.8883,45025.0
2021-02-04 14:10:00,155.63,155.79,154.62,155.02,77822.0,147.8693,148.0213,146.9096,147.2897,77822.0
2021-02-04 14:20:00,155.06,155.3,154.73,155.04,48312.0,147.3277,147.5557,147.0141,147.3087,48312.0
2021-02-04 14:30:00,155.04,155.04,154.26,154.54,63098.0,147.3087,147.3087,146.5676,146.8336,63098.0
2021-02-04 14:40:00,154.53,154.53,153.66,154.26,74112.0,146.8241,146.8241,145.9975,146.5676,74112.0
2021-02-04 14:50:00,154.26,155.19,154.21,154.4,82120.0,146.5676,147.4512,146.5201,146.7006,82120.0
2021-02-04 15:00:00,154.48,155.33,154.47,155.08,69265.0,146.7766,147.5842,146.7671,147.3467,69265.0
2021-02-04 15:10:00,155.08,155.61,154.79,154.95,89093.0,147.3467,147.8502,147.0711,147.2232,89093.0
2021-02-04 15:20:00,154.89,155.26,154.53,154.98,106682.0,147.1662,147.5177,146.8241,147.2517,106682.0
2021-02-04 15:30:00,154.98,155.28,154.62,154.87,100194.0,147.2517,147.5367,146.9096,147.1471,100194.0
2021-02-04 15:40:00,154.9,155.35,154.56,154.73,146412.0,147.1757,147.6032,146.8526,147.0141,146412.0
2021-02-04 15:50:00,154.73,155.43,154.64,154.88,424487.0,147.0141,147.6792,146.9286,147.1567,424487.0
2021-02-05 09:30:00,157.0,157.92,155.1,155.64,141043.0,149.1709,150.0451,147.3657,147.8788,141043.0
2021-02-05 09:40:00,155.63,155.83,154.34,155.2,114163.0,147.8693,148.0593,146.6436,147.4607,114163.0
2021-02-05 09:50:00,154.82,157.9,154.82,157.33,81848.0,147.0996,150.0261,147.0996,149.4845,81848.0
2021-02-05 10:00:00,157.08,157.21,155.99,156.69,101964.0,149.2469,149.3705,148.2113,148.8764,101964.0
2021-02-05 10:10:00,156.65,157.12,156.02,156.85,62409.0,148.8384,149.2849,148.2398,149.0284,62409.0
2021-02-05 10:20:00,156.81,157.22,156.78,156.91,65310.0,148.9904,149.38,148.9619,149.0854,65310.0
2021-02-05 10:30:00,156.88,157.32,156.86,156.95,95295.0,149.0569,149.475,149.0379,149.1234,95295.0
2021-02-05 10:40:00,157.02,157.17,156.79,157.05,111051.0,149.1899,149.3325,148.9714,149.2184,111051.0
2021-02-05 10:50:00,157.09,157.14,156.0,156.73,60272.0,149.2564,149.304,148.2208,148.9144,60272.0
2021-02-05 11:00:00,156.84,157.14,156.46,156.74,47537.0,149.0189,149.304,148.6579,148.9239,47537.0
2021-02-05 11:10:00,156.85,157.59,156.34,157.42,89143.0,149.0284,149.7315,148.5438,149.57,89143.0
2021-02-05 11:20:00,157.5,157.54,157.19,157.45,54855.0,149.646,149.684,149.3515,149.5985,54855.0
2021-02-05 11:30:00,157.46,158.1,157.42,157.88,73119.0,149.608,150.2161,149.57,150.0071,73119.0
2021-02-05 11:40:00,157.88,159.1,157.88,158.83,57522.0,150.0071,151.1662,150.0071,150.9097,57522.0
2021-02-05 11:50:00,158.75,159.07,158.15,158.95,42267.0,150.8337,151.1377,150.2636,151.0237,42267.0
2021-02-05 12:00:00,158.93,159.01,158.25,158.29,49106.0,151.0047,151.0807,150.3586,150.3966,49106.0
2021-02-05 12:10:00,158.29,158.86,158.26,158.69,39238.0,150.3966,150.9382,150.3681,150.7767,39238.0
2021-02-05 12:20:00,158.7,158.86,158.43,158.69,42032.0,150.7862,150.9382,150.5296,150.7767,42032.0
2021-02-05 12:30:00,158.73,158.73,158.11,158.4,27642.0,150.8147,150.8147,150.2256,150.5011,27642.0
2021-02-05 12:40:00,158.41,158.77,158.28,158.77,26062.0,150.5106,150.8527,150.3871,150.8527,26062.0
2021-02-05 12:50:00,158.77,158.81,158.11,158.12,31899.0,150.8527,150.8907,150.2256,150.2351,31899.0
2021-02-05 13:00:00,158.16,158.63,157.77,158.49,46233.0,150.2731,150.7197,149.9025,150.5866,46233.0
2021-02-05 13:10:00,158.38,158.8,158.1,158.55,48933.0,150.4821,150.8812,150.2161,150.6436,48933.0
2021-02-05 13:20:00,158.51,158.8,158.29,158.66,25936.0,150.6056,150.8812,150.3966,150.7482,25936.0
2021-02-05 13:30:00,158.66,158.91,158.35,158.45,64221.0,150.7482,150.9857,150.4536,150.5486,64221.0
2021-02-05 13:40:00,158.45,158.83,158.25,158.63,84327.0,150.5486,150.9097,150.3586,150.7197,84327.0
2021-02-05 13:50:00,158.64,158.79,158.4,158.53,51866.0,150.7292,150.8717,150.5011,150.6246,51866.0
2021-02-05 14:00:00,158.53,158.72,158.28,158.3,67159.0,150.6246,150.8052,150.3871,150.4061,67159.0
2021-02-05 14:10:00,158.24,158.55,157.55,157.68,34377.0,150.3491,150.6436,149.6935,149.817,34377.0
2021-02-05 14:20:00,157.68,158.08,157.68,157.84,36183.0,149.817,150.1971,149.817,149.969,36183.0
2021-02-05 14:30:00,157.84,158.1,157.83,158.0,39609.0,149.969,150.2161,149.9595,150.1211,39609.0
2021-02-05 14:40:00,158.04,158.63,157.9,158.21,54527.0,150.1591,150.7197,150.0261,150.3206,54527.0
2021-02-05 14:50:00,158.17,158.45,157.95,158.14,37444.0,150.2826,150.5486,150.0736,150.2541,37444.0
2021-02-05 15:00:00,158.13,158.19,157.62,157.69,55429.0,150.2446,150.3016,149.76,149.8265,55429.0
2021-02-05 15:10:00,157.62,158.13,157.46,158.0,60689.0,149.76,150.2446,149.608,150.1211,60689.0
2021-02-05 15:20:00,157.99,158.09,157.61,158.09,54174.0,150.1116,150.2066,149.7505,150.2066,54174.0
2021-02-05 15:30:00,158.2,158.96,158.19,158.91,96012.0,150.3111,151.0332,150.3016,150.9857,96012.0
2021-02-05 15:40:00,158.91,159.0,158.44,158.5,109649.0,150.9857,151.0712,150.5391,150.5961,109649.0
2021-02-05 15:50:00,158.49,158.49,156.99,157.17,450210.0,150.5866,150.5866,149.1614,149.3325,450210.0
2021-02-08 09:30:00,160.0,160.99,158.82,159.96,114680.0,152.0213,152.962,150.9002,151.9833,114680.0
2021-02-08 09:40:00,160.08,161.98,159.65,161.81,49116.0,152.0973,153.9026,151.6888,153.7411,49116.0
2021-02-08 09:50:00,161.93,162.22,161.4,161.88,88407.0,153.8551,154.1306,153.3515,153.8076,88407.0
2021-02-08 10:00:00,161.99,162.42,161.71,161.89,73236.0,153.9121,154.3207,153.6461,153.8171,73236.0
2021-02-08 10:10:00,161.85,162.0,160.52,160.9,32673.0,153.7791,153.9216,152.5154,152.8765,32673.0
2021-02-08 10:20:00,161.04,162.1,160.89,161.86,31478.0,153.0095,154.0166,152.867,153.7886,31478.0
2021-02-08 10:30:00,161.71,162.17,161.04,161.99,43972.0,153.6461,154.0831,153.0095,153.9121,43972.0
2021-02-08 10:40:00,161.87,162.43,161.82,162.04,49253.0,153.7981,154.3302,153.7506,153.9596,49253.0
2021-02-08 10:50:00,161.97,161.98,161.18,161.66,34751.0,153.8931,153.9026,153.1425,153.5986,34751.0
2021-02-08 11:00:00,161.63,162.32,161.62,162.28,26961.0,153.5701,154.2256,153.5605,154.1876,26961.0
2021-02-08 11:10:00,162.34,162.38,161.44,161.94,32514.0,154.2446,154.2827,153.3895,153.8646,32514.0
2021-02-08 11:20:00,161.96,162.22,161.89,162.04,15995.0,153.8836,154.1306,153.8171,153.9596,15995.0
2021-02-08 11:30:00,162.11,162.45,161.81,161.97,21394.0,154.0261,154.3492,153.7411,153.8931,21394.0
2021-02-08 11:40:00,161.92,162.25,161.81,162.07,14879.0,153.8456,154.1591,153.7411,153.9881,14879.0
2021-02-08 11:50:00,162.03,162.33,161.86,162.27,15859.0,153.9501,154.2351,153.7886,154.1781,15859.0
2021-02-08 12:00:00,162.22,162.48,161.85,162.18,17128.0,154.1306,154.3777,153.7791,154.0926,17128.0
2021-02-08 12:10:00,162.39,162.93,162.1,162.84,22733.0,154.2922,154.8052,154.0166,154.7197,22733.0
2021-02-08 12:20:00,162.74,162.8,162.57,162.7,15705.0,154.6247,154.6817,154.4632,154.5867,15705.0
2021-02-08 12:30:00,162.75,163.05,162.74,162.99,25415.0,154.6342,154.9192,154.6247,154.8622,25415.0
2021-02-08 12:40:00,163.0,163.62,162.82,163.58,61540.0,154.8717,155.4608,154.7007,155.4228,61540.0
2021-02-08 12:50:00,163.61,163.86,163.24,163.59,15486.0,155.4513,155.6888,155.0998,155.4323,15486.0
2021-02-08 13:00:00,163.51,163.65,163.26,163.59,14308.0,155.3563,155.4893,155.1188,155.4323,14308.0
2021-02-08 13:10:00,163.56,163.65,163.39,163.43,13673.0,155.4038,155.4893,155.2423,155.2803,13673.0
2021-02-08 13:20:00,163.41,163.41,162.93,163.03,15476.0,155.2613,155.2613,154.8052,154.9002,15476.0
2021-02-08 13:30:00,163.09,163.11,162.86,163.03,13565.0,154.9572,154.9762,154.7387,154.9002,13565.0
2021-02-08 13:40:00,163.04,163.46,163.03,163.39,12977.0,154.9097,155.3088,154.9002,155.2423,12977.0
2021-02-08 13:50:00,163.42,163.49,162.65,162.74,25568.0,155.2708,155.3373,154.5392,154.6247,25568.0
2021-02-08 14:00:00,162.82,162.82,162.03,162.04,15520.0,154.7007,154.7007,153.9501,153.9596,15520.0
2021-02-08 14:10:00,162.08,162.4,161.87,162.15,20119.0,153.9976,154.3017,153.7981,154.0641,20119.0
2021-02-08 14:20:00,162.15,162.22,161.75,161.89,12396.0,154.0641,154.1306,153.6841,153.8171,12396.0
2021-02-08 14:30:00,161.98,162.17,161.76,161.96,16239.0,153.9026,154.0831,153.6936,153.8836,16239.0
2021-02-08 14:40:00,162.05,162.44,161.85,162.41,14410.0,153.9691,154.3397,153.7791,154.3112,14410.0
2021-02-08 14:50:00,162.37,162.73,162.27,162.32,27169.0,154.2731,154.6152,154.1781,154.2256,27169.0
2021-02-08 15:00:00,162.39,162.58,162.3,162.4,28371.0,154.2922,154.4727,154.2066,154.3017,28371.0
2021-02-08 15:10:00,162.44,162.86,162.39,162.84,23372.0,154.3397,154.7387,154.2922,154.7197,23372.0
2021-02-08 15:20:00,162.9,162.94,162.39,162.88,24531.0,154.7767,154.8147,154.2922,154.7577,24531.0
2021-02-08 15:30:00,162.92,162.96,162.22,162.48,43611.0,154.7957,154.8337,154.1306,154.3777,43611.0
2021-02-08 15:40:00,162.44,162.51,161.8,161.95,68579.0,154.3397,154.4062,153.7316,153.8741,68579.0
2021-02-08 15:50:00,161.89,161.97,161.51,161.55,158092.0,153.8171,153.8931,153.456,153.494,158092.0
2021-02-09 09:30:00,160.36,160.95,158.83,158.9,91866.0,152.3634,152.924,150.9097,150.9762,91866.0
2021-02-09 09:40:00,158.93,159.24,157.71,158.39,63965.0,151.0047,151.2992,149.8455,150.4916,63965.0
2021-02-09 09:50:00,158.33,158.53,156.33,156.57,55025.0,150.4346,150.6246,148.5343,148.7624,55025.0
2021-02-09 10:00:00,156.6,156.79,155.81,156.51,49926.0,148.7909,148.9714,148.0403,148.7054,49926.0
2021-02-09 10:10:00,156.59,158.55,156.55,158.53,46182.0,148.7814,150.6436,148.7434,150.6246,46182.0
2021-02-09 10:20:00,158.4,159.41,158.09,159.13,30827.0,150.5011,151.4608,150.2066,151.1947,30827.0
2021-02-09 10:30:00,159.18,159.28,158.88,159.09,28724.0,151.2422,151.3372,150.9572,151.1567,28724.0
2021-02-09 10:40:00,159.17,159.52,158.89,159.06,23920.0,151.2327,151.5653,150.9667,151.1282,23920.0
2021-02-09 10:50:00,159.05,160.34,159.0,160.34,18900.0,151.1187,152.3444,151.0712,152.3444,18900.0
2021-02-09 11:00:00,160.35,160.69,159.47,159.78,19987.0,152.3539,152.6769,151.5178,151.8123,19987.0
2021-02-09 11:10:00,159.78,159.78,159.07,159.2,12148.0,151.8123,151.8123,151.1377,151.2612,12148.0
2021-02-09 11:20:00,159.39,159.69,158.96,159.55,12885.0,151.4418,151.7268,151.0332,151.5938,12885.0
2021-02-09 11:30:00,159.4,159.65,159.18,159.64,11333.0,151.4513,151.6888,151.2422,151.6793,11333.0
2021-02-09 11:40:00,159.73,159.97,159.61,159.74,9396.0,151.7648,151.9928,151.6508,151.7743,9396.0
2021-02-09 11:50:00,159.77,159.93,159.48,159.81,11154.0,151.8028,151.9548,151.5273,151.8408,11154.0
2021-02-09 12:00:00,159.65,159.89,159.64,159.86,9977.0,151.6888,151.9168,151.6793,151.8883,9977.0
2021-02-09 12:10:00,159.93,160.36,159.86,160.3,9436.0,151.9548,152.3634,151.8883,152.3064,9436.0
2021-02-09 12:20:00,160.39,160.39,159.85,159.86,10778.0,152.3919,152.3919,151.8788,151.8883,10778.0
2021-02-09 12:30:00,159.89,160.16,159.68,159.84,13136.0,151.9168,152.1734,151.7173,151.8693,13136.0
2021-02-09 12:40:00,159.87,160.19,159.67,160.14,10607.0,151.8978,152.2019,151.7078,152.1544,10607.0
2021-02-09 12:50:00,160.14,160.44,159.97,160.26,10910.0,152.1544,152.4394,151.9928,152.2684,10910.0
2021-02-09 13:00:00,160.38,160.86,160.2,160.67,17407.0,152.3824,152.8384,152.2114,152.6579,17407.0
2021-02-09 13:10:00,160.67,161.28,160.67,160.68,26225.0,152.6579,153.2375,152.6579,152.6674,26225.0
2021-02-09 13:20:00,160.69,160.88,160.62,160.67,12117.0,152.6769,152.8575,152.6104,152.6579,12117.0
2021-02-09 13:30:00,160.65,160.75,160.45,160.5,14034.0,152.6389,152.7339,152.4489,152.4964,14034.0
2021-02-09 13:40:00,160.51,160.52,160.22,160.42,14948.0,152.5059,152.5154,152.2304,152.4204,14948.0
2021-02-09 13:50:00,160.35,160.62,160.33,160.55,12071.0,152.3539,152.6104,152.3349,152.5439,12071.0
2021-02-09 14:00:00,160.6,160.68,160.31,160.34,15339.0,152.5914,152.6674,152.3159,152.3444,15339.0
2021-02-09 14:10:00,160.42,160.42,159.4,159.4,19723.0,152.4204,152.4204,151.4513,151.4513,19723.0
2021-02-09 14:20:00,159.38,159.54,159.0,159.31,17772.0,151.4323,151.5843,151.0712,151.3657,17772.0
2021-02-09 14:30:00,159.26,159.46,158.97,159.04,21027.0,151.3182,151.5083,151.0427,151.1092,21027.0
2021-02-09 14:40:00,159.07,159.11,158.67,159.05,15667.0,151.1377,151.1757,150.7577,151.1187,15667.0
2021-02-09 14:50:00,159.03,159.08,158.76,158.83,14998.0,151.0997,151.1472,150.8432,150.9097,14998.0
2021-02-09 15:00:00,158.85,159.37,158.85,159.37,11711.0,150.9287,151.4227,150.9287,151.4227,11711.0
2021-02-09 15:10:00,159.47,159.69,159.26,159.59,21056.0,151.5178,151.7268,151.3182,151.6318,21056.0
2021-02-09 15:20:00,159.55,159.55,158.94,158.94,14929.0,151.5938,151.5938,151.0142,151.0142,14929.0
2021-02-09 15:30:00,158.98,159.63,158.94,159.53,26140.0,151.0522,151.6698,151.0142,151.5748,26140.0
2021-02-09 15:40:00,159.56,159.57,158.8,158.8,28844.0,151.6033,151.6128,150.8812,150.8812,28844.0
2021-02-09 15:50:00,158.91,159.03,158.48,158.62,97088.0,150.9857,151.0997,150.5771,150.7101,97088.0
2021-02-10 09:30:00,161.26,161.26,159.23,159.23,47564.0,153.2185,153.2185,151.2897,151.2897,47564.0
2021-02-10 09:40:00,159.38,161.8,159.07,161.65,51144.0,151.4323,153.7316,151.1377,153.5891,51144.0
2021-02-10 09:50:00,161.49,161.51,159.9,160.24,19289.0,153.437,153.456,151.9263,152.2494,19289.0
2021-02-10 10:00:00,160.38,160.38,159.18,159.55,32075.0,152.3824,152.3824,151.2422,151.5938,32075.0
2021-02-10 10:10:00,159.67,159.72,157.89,157.89,33810.0,151.7078,151.7553,150.0166,150.0166,33810.0
2021-02-10 10:20:00,157.84,157.92,156.43,157.28,43236.0,149.969,150.0451,148.6294,149.437,43236.0
2021-02-10 10:30:00,157.3,157.37,155.77,156.36,52535.0,149.456,149.5225,148.0023,148.5628,52535.0
2021-02-10 10:40:00,156.29,156.71,155.11,155.91,45777.0,148.4963,148.8954,147.3752,148.1353,45777.0
2021-02-10 10:50:00,155.92,157.99,155.84,157.92,23390.0,148.1448,150.1116,148.0688,150.0451,23390.0
2021-02-10 11:00:00,157.78,157.96,157.13,157.48,22862.0,149.912,150.0831,149.2945,149.627,22862.0
2021-02-10 11:10:00,157.51,157.65,157.08,157.26,21738.0,149.6555,149.7885,149.2469,149.418,21738.0
2021-02-10 11:20:00,157.22,157.32,156.32,156.32,23368.0,149.38,149.475,148.5248,148.5248,23368.0
2021-02-10 11:30:00,156.32,157.15,156.24,156.99,21103.0,148.5248,149.3135,148.4488,149.1614,21103.0
2021-02-10 11:40:00,157.09,157.63,157.09,157.63,10902.0,149.2564,149.7695,149.2564,149.7695,10902.0
2021-02-10 11:50:00,157.91,158.23,157.64,157.64,13133.0,150.0356,150.3396,149.779,149.779,13133.0
2021-02-10 12:00:00,157.69,157.69,156.4,156.69,12660.0,149.8265,149.8265,148.6009,148.8764,12660.0
2021-02-10 12:10:00,156.74,157.39,156.68,157.22,11685.0,148.9239,149.5415,148.8669,149.38,11685.0
2021-02-10 12:20:00,157.26,157.26,156.77,157.03,8574.0,149.418,149.418,148.9524,149.1994,8574.0
2021-02-10 12:30:00,157.04,157.42,156.93,157.14,10767.0,149.2089,149.57,149.1044,149.304,10767.0
2021-02-10 12:40:00,157.31,157.64,157.24,157.26,7340.0,149.4655,149.779,149.399,149.418,7340.0
2021-02-10 12:50:00,157.19,157.71,157.19,157.71,7587.0,149.3515,149.8455,149.3515,149.8455,7587.0
2021-02-10 13:00:00,157.61,157.91,157.44,157.7,7346.0,149.7505,150.0356,149.589,149.836,7346.0
2021-02-10 13:10:00,157.7,157.7,157.31,157.43,13094.0,149.836,149.836,149.4655,149.5795,13094.0
2021-02-10 13:20:00,157.41,157.87,157.41,157.44,8465.0,149.5605,149.9975,149.5605,149.589,8465.0
2021-02-10 13:30:00,157.43,157.55,157.27,157.41,12531.0,149.5795,149.6935,149.4275,149.5605,12531.0
2021-02-10 13:40:00,157.49,157.54,156.87,157.01,16072.0,149.6365,149.684,149.0474,149.1804,16072.0
2021-02-10 13:50:00,156.88,157.25,156.88,156.91,11056.0,149.0569,149.4085,149.0569,149.0854,11056.0
2021-02-10 14:00:00,157.02,157.16,156.92,156.97,7977.0,149.1899,149.323,149.0949,149.1424,7977.0
2021-02-10 14:10:00,156.89,157.04,156.17,156.48,11830.0,149.0664,149.2089,148.3823,148.6769,11830.0
2021-02-10 14:20:00,156.6,156.62,156.12,156.27,19111.0,148.7909,148.8099,148.3348,148.4773,19111.0
2021-02-10 14:30:00,156.3,156.41,156.03,156.14,21164.0,148.5058,148.6104,148.2493,148.3538,21164.0
2021-02-10 14:40:00,156.19,156.39,156.0,156.22,19124.0,148.4013,148.5914,148.2208,148.4298,19124.0
2021-02-10 14:50:00,156.14,156.19,155.81,155.95,15196.0,148.3538,148.4013,148.0403,148.1733,15196.0
2021-02-10 15:00:00,156.05,156.45,155.93,156.17,19471.0,148.2683,148.6484,148.1543,148.3823,19471.0
2021-02-10 15:10:00,156.15,156.15,155.65,155.84,19177.0,148.3633,148.3633,147.8883,148.0688,19177.0
2021-02-10 15:20:00,155.84,155.91,155.4,155.54,22446.0,148.0688,148.1353,147.6507,147.7837,22446.0
2021-02-10 15:30:00,155.52,155.61,155.13,155.18,33231.0,147.7647,147.8502,147.3942,147.4417,33231.0
2021-02-10 15:40:00,155.22,155.59,155.16,155.53,50815.0,147.4797,147.8312,147.4227,147.7742,50815.0
2021-02-10 15:50:00,155.64,156.06,155.43,156.04,97256.0,147.8788,148.2778,147.6792,148.2588,97256.0
2021-02-11 09:30:00,156.09,157.19,155.16,155.47,42355.0,148.3063,149.3515,147.4227,147.7172,42355.0
2021-02-11 09:40:00,155.58,156.73,155.23,156.61,16218.0,147.8217,148.9144,147.4892,148.8004,16218.0
2021-02-11 09:50:00,156.4,156.4,154.51,155.12,22641.0,148.6009,148.6009,146.8051,147.3847,22641.0
2021-02-11 10:00:00,155.0,155.33,154.7,155.01,32695.0,147.2707,147.5842,146.9856,147.2802,32695.0
2021-02-11 10:10:00,155.09,155.68,154.8,155.22,24060.0,147.3562,147.9168,147.0806,147.4797,24060.0
2021-02-11 10:20:00,155.18,156.07,155.18,156.01,13622.0,147.4417,148.2873,147.4417,148.2303,13622.0
2021-02-11 10:30:00,156.15,157.0,155.88,156.84,13856.0,148.3633,149.1709,148.1068,149.0189,13856.0
2021-02-11 10:40:00,156.83,158.17,156.83,158.07,21751.0,149.0094,150.2826,149.0094,150.1876,21751.0
2021-02-11 10:50:00,158.1,158.42,157.65,157.77,27508.0,150.2161,150.5201,149.7885,149.9025,27508.0
2021-02-11 11:00:00,157.77,158.41,157.33,157.74,11739.0,149.9025,150.5106,149.4845,149.874,11739.0
2021-02-11 11:10:00,157.52,157.84,157.11,157.59,7909.0,149.665,149.969,149.2754,149.7315,7909.0
2021-02-11 11:20:00,157.41,157.52,157.03,157.43,5826.0,149.5605,149.665,149.1994,149.5795,5826.0
2021-02-11 11:30:00,157.37,158.15,157.25,158.14,6373.0,149.5225,150.2636,149.4085,150.2541,6373.0
2021-02-11 11:40:00,158.05,158.39,158.02,158.22,12684.0,150.1686,150.4916,150.1401,150.3301,12684.0
2021-02-11 11:50:00,158.31,158.7,157.78,157.78,17354.0,150.4156,150.7862,149.912,149.912,17354.0
2021-02-11 12:00:00,157.72,157.81,157.11,157.17,8637.0,149.855,149.9405,149.2754,149.3325,8637.0
2021-02-11 12:10:00,157.1,157.18,155.72,155.72,17301.0,149.2659,149.342,147.9548,147.9548,17301.0
2021-02-11 12:20:00,155.8,156.43,155.34,156.01,120900.0,148.0308,148.6294,147.5937,148.2303,120900.0
2021-02-11 12:30:00,156.27,159.59,156.08,159.5,95162.0,148.4773,151.6318,148.2968,151.5463,95162.0
2021-02-11 12:40:00,159.51,159.73,158.53,159.73,34744.0,151.5558,151.7648,150.6246,151.7648,34744.0
2021-02-11 12:50:00,159.75,160.45,159.29,160.18,49405.0,151.7838,152.4489,151.3467,152.1924,49405.0
2021-02-11 13:00:00,160.17,160.17,159.19,159.2,18160.0,152.1829,152.1829,151.2517,151.2612,18160.0
2021-02-11 13:10:00,159.11,160.14,159.03,159.61,15688.0,151.1757,152.1544,151.0997,151.6508,15688.0
2021-02-11 13:20:00,159.64,160.07,159.15,159.24,35031.0,151.6793,152.0878,151.2137,151.2992,35031.0
2021-02-11 13:30:00,159.15,159.54,159.0,159.43,7139.0,151.2137,151.5843,151.0712,151.4798,7139.0
2021-02-11 13:40:00,159.44,159.67,159.09,159.36,7869.0,151.4893,151.7078,151.1567,151.4132,7869.0
2021-02-11 13:50:00,159.45,159.61,159.02,159.07,15171.0,151.4988,151.6508,151.0902,151.1377,15171.0
2021-02-11 14:00:00,159.08,159.14,158.58,158.77,13923.0,151.1472,151.2042,150.6721,150.8527,13923.0
2021-02-11 14:10:00,158.77,158.95,158.44,158.69,11041.0,150.8527,151.0237,150.5391,150.7767,11041.0
2021-02-11 14:20:00,158.74,158.9,158.51,158.71,13286.0,150.8242,150.9762,150.6056,150.7957,13286.0
2021-02-11 14:30:00,158.67,158.92,158.55,158.62,12399.0,150.7577,150.9952,150.6436,150.7101,12399.0
2021-02-11 14:40:00,158.69,160.0,158.69,159.97,10912.0,150.7767,152.0213,150.7767,151.9928,10912.0
2021-02-11 14:50:00,159.88,159.95,159.51,159.7,10559.0,151.9073,151.9738,151.5558,151.7363,10559.0
2021-02-11 15:00:00,159.58,159.73,159.4,159.67,11548.0,151.6223,151.7648,151.4513,151.7078,11548.0
2021-02-11 15:10:00,159.74,159.95,159.58,159.58,13433.0,151.7743,151.9738,151.6223,151.6223,13433.0
2021-02-11 15:20:00,159.62,160.35,159.57,159.9,28998.0,151.6603,152.3539,151.6128,151.9263,28998.0
2021-02-11 15:30:00,159.93,160.13,159.81,159.85,23202.0,151.9548,152.1449,151.8408,151.8788,23202.0
2021-02-11 15:40:00,159.84,160.08,159.8,159.89,33011.0,151.8693,152.0973,151.8313,151.9168,33011.0
2021-02-11 15:50:00,159.97,160.06,159.57,159.85,65244.0,151.9928,152.0783,151.6128,151.8788,65244.0
2021-02-12 09:30:00,164.47,164.47,161.07,162.81,99246.0,156.2684,156.2684,153.038,154.6912,99246.0
2021-02-12 09:40:00,162.94,164.41,162.62,164.14,66366.0,154.8147,156.2114,154.5107,155.9549,66366.0
2021-02-12 09:50:00,164.12,164.39,163.43,164.38,38377.0,155.9359,156.1924,155.2803,156.1829,38377.0
2021-02-12 10:00:00,164.36,164.84,163.59,163.73,68830.0,156.1639,156.62,155.4323,155.5653,68830.0
2021-02-12 10:10:00,163.63,163.71,163.0,163.05,26930.0,155.4703,155.5463,154.8717,154.9192,26930.0
2021-02-12 10:20:00,162.91,163.46,162.65,163.14,48996.0,154.7862,155.3088,154.5392,155.0048,48996.0
2021-02-12 10:30:00,163.1,164.31,162.37,164.21,34004.0,154.9667,156.1164,154.2731,156.0214,34004.0
2021-02-12 10:40:00,164.21,165.1,164.21,165.02,39935.0,156.0214,156.867,156.0214,156.791,39935.0
2021-02-12 10:50:00,165.02,165.38,164.57,165.26,41361.0,156.791,157.133,156.3634,157.019,41361.0
2021-02-12 11:00:00,165.35,165.41,163.78,163.8,18106.0,157.1045,157.1616,155.6128,155.6318,18106.0
2021-02-12 11:10:00,163.94,164.3,163.52,163.88,14028.0,155.7649,156.1069,155.3658,155.7078,14028.0
2021-02-12 11:20:00,163.77,164.04,163.55,163.97,14584.0,155.6033,155.8599,155.3943,155.7934,14584.0
2021-02-12 11:30:00,164.03,164.74,163.9,164.48,15434.0,155.8504,156.525,155.7269,156.2779,15434.0
2021-02-12 11:40:00,164.33,164.93,164.33,164.85,12332.0,156.1354,156.7055,156.1354,156.6295,12332.0
2021-02-12 11:50:00,164.74,164.94,164.27,164.27,13766.0,156.525,156.715,156.0784,156.0784,13766.0
2021-02-12 12:00:00,164.15,165.15,164.15,164.99,16462.0,155.9644,156.9145,155.9644,156.7625,16462.0
2021-02-12 12:10:00,164.98,165.46,164.75,165.25,24506.0,156.753,157.2091,156.5345,157.0095,24506.0
2021-02-12 12:20:00,165.27,165.95,165.12,165.8,31765.0,157.0285,157.6746,156.886,157.5321,31765.0
2021-02-12 12:30:00,165.79,165.82,165.24,165.34,20133.0,157.5226,157.5511,157.0,157.095,20133.0
2021-02-12 12:40:00,165.38,165.82,165.31,165.57,23568.0,157.133,157.5511,157.0665,157.3136,23568.0
2021-02-12 12:50:00,165.59,165.71,165.27,165.27,13746.0,157.3326,157.4466,157.0285,157.0285,13746.0
2021-02-12 13:00:00,165.22,165.7,165.21,165.69,15945.0,156.981,157.4371,156.9715,157.4276,15945.0
2021-02-12 13:10:00,165.73,165.84,164.88,164.97,26052.0,157.4656,157.5701,156.658,156.7435,26052.0
2021-02-12 13:20:00,164.84,165.14,164.65,165.09,14622.0,156.62,156.905,156.4395,156.8575,14622.0
2021-02-12 13:30:00,165.05,165.38,164.91,165.18,25582.0,156.8195,157.133,156.6865,156.943,25582.0
2021-02-12 13:40:00,165.16,165.6,165.09,165.6,13007.0,156.924,157.3421,156.8575,157.3421,13007.0
2021-02-12 13:50:00,165.69,165.69,165.22,165.43,15502.0,157.4276,157.4276,156.981,157.1806,15502.0
2021-02-12 14:00:00,165.43,165.53,165.0,165.18,17168.0,157.1806,157.2756,156.772,156.943,17168.0
2021-02-12 14:10:00,165.09,165.19,164.92,165.12,15672.0,156.8575,156.9525,156.696,156.886,15672.0
2021-02-12 14:20:00,165.18,165.21,164.47,164.55,11840.0,156.943,156.9715,156.2684,156.3444,11840.0
2021-02-12 14:30:00,164.5,164.78,164.42,164.78,8851.0,156.2969,156.563,156.2209,156.563,8851.0
2021-02-12 14:40:00,164.7,164.83,164.45,164.75,16810.0,156.487,156.6105,156.2494,156.5345,16810.0
2021-02-12 14:50:00,164.79,164.9,164.04,164.08,18663.0,156.5725,156.677,155.8599,155.8979,18663.0
2021-02-12 15:00:00,164.11,164.53,164.04,164.49,9917.0,155.9264,156.3254,155.8599,156.2874,9917.0
2021-02-12 15:10:00,164.45,165.09,164.3,164.91,15937.0,156.2494,156.8575,156.1069,156.6865,15937.0
2021-02-12 15:20:00,164.88,164.98,164.43,164.64,20298.0,156.658,156.753,156.2304,156.43,20298.0
2021-02-12 15:30:00,164.64,164.82,164.44,164.52,30402.0,156.43,156.601,156.2399,156.3159,30402.0
2021-02-12 15:40:00,164.48,164.56,164.1,164.27,34518.0,156.2779,156.3539,155.9169,156.0784,34518.0
2021-02-12 15:50:00,164.28,164.68,164.21,164.64,97940.0,156.0879,156.468,156.0214,156.43,97940.0
2021-02-16 09:30:00,170.5,171.35,168.55,169.2,133814.0,161.9977,162.8053,160.145,160.7626,133814.0
2021-02-16 09:40:00,169.25,169.36,168.05,169.01,64863.0,160.8101,160.9146,159.6699,160.582,64863.0
2021-02-16 09:50:00,169.01,169.02,166.0,166.0,53789.0,160.582,160.5915,157.7221,157.7221,53789.0
2021-02-16 10:00:00,166.01,166.34,165.03,165.46,50074.0,157.7316,158.0452,156.8005,157.2091,50074.0
2021-02-16 10:10:00,165.32,165.51,164.25,165.29,55454.0,157.076,157.2566,156.0594,157.0475,55454.0
2021-02-16 10:20:00,165.29,167.01,165.18,166.89,42805.0,157.0475,158.6818,156.943,158.5678,42805.0
2021-02-16 10:30:00,166.78,168.11,166.35,166.53,49964.0,158.4632,159.7269,158.0547,158.2257,49964.0
2021-02-16 10:40:00,166.6,166.79,164.53,164.66,72507.0,158.2922,158.4727,156.3254,156.449,72507.0
2021-02-16 10:50:00,164.66,165.04,163.33,163.86,53383.0,156.449,156.81,155.1853,155.6888,53383.0
2021-02-16 11:00:00,163.78,163.96,163.11,163.43,31266.0,155.6128,155.7839,154.9762,155.2803,31266.0
2021-02-16 11:10:00,163.42,164.09,163.35,163.7,54386.0,155.2708,155.9074,155.2043,155.5368,54386.0
2021-02-16 11:20:00,163.72,164.0,163.4,163.43,21138.0,155.5558,155.8219,155.2518,155.2803,21138.0
2021-02-16 11:30:00,163.34,164.5,162.92,164.36,18842.0,155.1948,156.2969,154.7957,156.1639,18842.0
2021-02-16 11:40:00,164.36,164.51,163.83,163.99,14163.0,156.1639,156.3064,155.6603,155.8124,14163.0
2021-02-16 11:50:00,163.84,163.84,162.73,163.03,38817.0,155.6698,155.6698,154.6152,154.9002,38817.0
2021-02-16 12:00:00,162.89,163.71,162.38,162.42,15997.0,154.7672,155.5463,154.2827,154.3207,15997.0
2021-02-16 12:10:00,162.39,163.77,162.33,163.58,15132.0,154.2922,155.6033,154.2351,155.4228,15132.0
2021-02-16 12:20:00,163.6,164.05,163.45,163.51,15356.0,155.4418,155.8694,155.2993,155.3563,15356.0
2021-02-16 12:30:00,163.49,163.76,163.2,163.41,16145.0,155.3373,155.5938,155.0618,155.2613,16145.0
2021-02-16 12:40:00,163.45,163.74,163.25,163.69,12878.0,155.2993,155.5748,155.1093,155.5273,12878.0
2021-02-16 12:50:00,163.69,163.96,163.6,163.9,10621.0,155.5273,155.7839,155.4418,155.7269,10621.0
2021-02-16 13:00:00,163.9,163.99,163.67,163.85,12437.0,155.7269,155.8124,155.5083,155.6793,12437.0
2021-02-16 13:10:00,163.86,164.32,163.82,163.82,15542.0,155.6888,156.1259,155.6508,155.6508,15542.0
2021-02-16 13:20:00,163.91,164.06,163.64,163.64,9868.0,155.7364,155.8789,155.4798,155.4798,9868.0
2021-02-16 13:30:00,163.71,164.03,163.59,163.63,10031.0,155.5463,155.8504,155.4323,155.4703,10031.0
2021-02-16 13:40:00,163.62,163.68,163.3,163.31,13175.0,155.4608,155.5178,155.1568,155.1663,13175.0
2021-02-16 13:50:00,163.31,163.57,162.97,163.0,15860.0,155.1663,155.4133,154.8432,154.8717,15860.0
2021-02-16 14:00:00,162.97,163.46,162.96,163.25,24758.0,154.8432,155.3088,154.8337,155.1093,24758.0
2021-02-16 14:10:00,163.25,163.25,162.65,162.74,21950.0,155.1093,155.1093,154.5392,154.6247,21950.0
2021-02-16 14:20:00,162.81,163.11,162.68,162.97,20956.0,154.6912,154.9762,154.5677,154.8432,20956.0
2021-02-16 14:30:00,162.97,163.3,162.97,163.21,14394.0,154.8432,155.1568,154.8432,155.0713,14394.0
2021-02-16 14:40:00,163.24,163.44,162.94,162.95,11704.0,155.0998,155.2898,154.8147,154.8242,11704.0
2021-02-16 14:50:00,162.96,163.03,162.58,163.02,12101.0,154.8337,154.9002,154.4727,154.8907,12101.0
2021-02-16 15:00:00,163.02,163.02,162.41,162.44,17732.0,154.8907,154.8907,154.3112,154.3397,17732.0
2021-02-16 15:10:00,162.42,162.64,162.22,162.38,22874.0,154.3207,154.5297,154.1306,154.2827,22874.0
2021-02-16 15:20:00,162.43,162.98,162.43,162.5,29114.0,154.3302,154.8527,154.3302,154.3967,29114.0
2021-02-16 15:30:00,162.44,162.51,162.09,162.13,27648.0,154.3397,154.4062,154.0071,154.0451,27648.0
2021-02-16 15:40:00,162.13,162.32,161.69,161.75,59321.0,154.0451,154.2256,153.6271,153.6841,59321.0
2021-02-16 15:50:00,161.78,162.32,161.67,162.21,79924.0,153.7126,154.2256,153.6081,154.1211,79924.0
2021-02-17 09:30:00,162.63,162.73,158.21,158.21,110938.0,154.5202,154.6152,150.3206,150.3206,110938.0
2021-02-17 09:40:00,158.26,160.21,157.71,159.47,73869.0,150.3681,152.2209,149.8455,151.5178,73869.0
2021-02-17 09:50:00,159.55,162.77,159.46,160.01,48318.0,151.5938,154.6532,151.5083,152.0308,48318.0
2021-02-17 10:00:00,159.85,160.86,159.37,160.85,21307.0,151.8788,152.8384,151.4227,152.8289,21307.0
2021-02-17 10:10:00,160.99,160.99,159.86,160.58,18937.0,152.962,152.962,151.8883,152.5724,18937.0
2021-02-17 10:20:00,160.7,161.42,159.57,159.63,22167.0,152.6864,153.3705,151.6128,151.6698,22167.0
2021-02-17 10:30:00,159.72,160.04,159.17,159.46,20622.0,151.7553,152.0593,151.2327,151.5083,20622.0
2021-02-17 10:40:00,159.3,160.19,158.58,158.69,31851.0,151.3562,152.2019,150.6721,150.7767,31851.0
2021-02-17 10:50:00,158.69,158.73,157.96,158.27,42917.0,150.7767,150.8147,150.0831,150.3776,42917.0
2021-02-17 11:00:00,158.35,158.36,155.76,156.19,67369.0,150.4536,150.4631,147.9928,148.4013,67369.0
2021-02-17 11:10:00,156.17,156.49,155.05,155.05,41546.0,148.3823,148.6864,147.3182,147.3182,41546.0
2021-02-17 11:20:00,155.09,156.17,155.01,156.0,36370.0,147.3562,148.3823,147.2802,148.2208,36370.0
2021-02-17 11:30:00,155.94,156.97,155.94,156.09,20304.0,148.1638,149.1424,148.1638,148.3063,20304.0
2021-02-17 11:40:00,156.11,156.23,155.44,156.0,30431.0,148.3253,148.4393,147.6887,148.2208,30431.0
2021-02-17 11:50:00,156.09,156.09,155.14,155.67,28612.0,148.3063,148.3063,147.4037,147.9073,28612.0
2021-02-17 12:00:00,155.46,156.04,155.23,155.54,33578.0,147.7077,148.2588,147.4892,147.7837,33578.0
2021-02-17 12:10:00,155.78,155.94,154.85,155.18,91078.0,148.0118,148.1638,147.1281,147.4417,91078.0
2021-02-17 12:20:00,154.97,155.76,154.54,155.04,93592.0,147.2422,147.9928,146.8336,147.3087,93592.0
2021-02-17 12:30:00,155.1,155.49,154.34,154.8,83484.0,147.3657,147.7362,146.6436,147.0806,83484.0
2021-02-17 12:40:00,154.56,155.77,154.56,155.61,85907.0,146.8526,148.0023,146.8526,147.8502,85907.0
2021-02-17 12:50:00,155.61,155.94,154.73,155.75,42997.0,147.8502,148.1638,147.0141,147.9833,42997.0
2021-02-17 13:00:00,155.77,156.3,155.65,156.23,18972.0,148.0023,148.5058,147.8883,148.4393,18972.0
2021-02-17 13:10:00,156.12,156.29,155.52,155.78,23026.0,148.3348,148.4963,147.7647,148.0118,23026.0
2021-02-17 13:20:00,155.55,155.91,155.0,155.91,24989.0,147.7932,148.1353,147.2707,148.1353,24989.0
2021-02-17 13:30:00,155.74,155.98,155.55,155.59,15475.0,147.9738,148.2018,147.7932,147.8312,15475.0
2021-02-17 13:40:00,155.64,156.0,155.35,155.35,16895.0,147.8788,148.2208,147.6032,147.6032,16895.0
2021-02-17 13:50:00,155.25,156.57,155.24,156.42,30029.0,147.5082,148.7624,147.4987,148.6199,30029.0
2021-02-17 14:00:00,156.32,156.5,155.96,156.49,19543.0,148.5248,148.6959,148.1828,148.6864,19543.0
2021-02-17 14:10:00,156.59,156.68,156.09,156.31,17353.0,148.7814,148.8669,148.3063,148.5153,17353.0
2021-02-17 14:20:00,156.31,156.39,156.11,156.16,17258.0,148.5153,148.5914,148.3253,148.3728,17258.0
2021-02-17 14:30:00,156.23,156.8,156.16,156.53,24258.0,148.4393,148.9809,148.3728,148.7244,24258.0
2021-02-17 14:40:00,156.47,156.78,156.28,156.63,17230.0,148.6674,148.9619,148.4868,148.8194,17230.0
2021-02-17 14:50:00,156.64,156.64,156.19,156.26,21742.0,148.8289,148.8289,148.4013,148.4678,21742.0
2021-02-17 15:00:00,156.25,156.52,156.05,156.35,27067.0,148.4583,148.7149,148.2683,148.5533,27067.0
2021-02-17 15:10:00,156.47,157.28,156.37,157.28,22133.0,148.6674,149.437,148.5723,149.437,22133.0
2021-02-17 15:20:00,157.23,157.46,156.83,157.07,20149.0,149.3895,149.608,149.0094,149.2374,20149.0
2021-02-17 15:30:00,156.96,157.14,156.53,157.09,20374.0,149.1329,149.304,148.7244,149.2564,20374.0
2021-02-17 15:40:00,157.1,157.42,156.97,157.25,44139.0,149.2659,149.57,149.1424,149.4085,44139.0
2021-02-17 15:50:00,157.31,157.63,157.13,157.24,82293.0,149.4655,149.7695,149.2945,149.399,82293.0
2021-02-18 09:30:00,150.48,151.25,141.3,146.2,469579.0,142.9761,143.7077,134.2538,138.9095,469579.0
2021-02-18 09:40:00,146.39,146.93,143.51,143.57,159025.0,139.09,139.6031,136.3536,136.4106,159025.0
2021-02-18 09:50:00,143.5,145.52,143.04,145.01,156919.0,136.3441,138.2634,135.9071,137.7788,156919.0
2021-02-18 10:00:00,145.19,145.19,143.71,143.96,157395.0,137.9499,137.9499,136.5437,136.7812,157395.0
2021-02-18 10:10:00,143.87,144.93,143.32,143.38,103835.0,136.6957,137.7028,136.1731,136.2301,103835.0
2021-02-18 10:20:00,143.44,145.4,143.22,144.46,96251.0,136.2871,138.1494,136.0781,137.2563,96251.0
2021-02-18 10:30:00,144.35,144.56,143.1,143.21,64107.0,137.1517,137.3513,135.9641,136.0686,64107.0
2021-02-18 10:40:00,143.24,143.34,142.08,142.63,65995.0,136.0971,136.1921,134.9949,135.5175,65995.0
2021-02-18 10:50:00,142.56,142.68,141.8,142.43,66616.0,135.451,135.565,134.7289,135.3275,66616.0
2021-02-18 11:00:00,142.44,142.55,141.67,141.74,54751.0,135.337,135.4415,134.6054,134.6719,54751.0
2021-02-18 11:10:00,141.74,143.58,141.5,143.26,85475.0,134.6719,136.4201,134.4439,136.1161,85475.0
2021-02-18 11:20:00,143.36,143.95,143.25,143.67,60067.0,136.2111,136.7717,136.1066,136.5057,60067.0
2021-02-18 11:30:00,143.61,144.47,143.54,144.32,89684.0,136.4486,137.2658,136.3821,137.1232,89684.0
2021-02-18 11:40:00,144.32,145.0,143.9,144.2,70070.0,137.1232,137.7693,136.7242,137.0092,70070.0
2021-02-18 11:50:00,144.34,144.46,143.8,143.9,38413.0,137.1422,137.2563,136.6292,136.7242,38413.0
2021-02-18 12:00:00,143.89,143.89,142.01,142.46,42406.0,136.7147,136.7147,134.9284,135.356,42406.0
2021-02-18 12:10:00,142.44,142.71,142.0,142.62,37711.0,135.337,135.5935,134.9189,135.508,37711.0
2021-02-18 12:20:00,142.65,142.7,142.11,142.22,33861.0,135.5365,135.584,135.0234,135.128,33861.0
2021-02-18 12:30:00,142.2,142.53,142.01,142.42,27708.0,135.109,135.4225,134.9284,135.318,27708.0
2021-02-18 12:40:00,142.37,142.58,142.1,142.14,24729.0,135.2705,135.47,135.0139,135.052,24729.0
2021-02-18 12:50:00,142.15,142.16,141.64,141.8,40614.0,135.0615,135.071,134.5769,134.7289,40614.0
2021-02-18 13:00:00,141.81,142.06,141.69,141.78,26042.0,134.7384,134.9759,134.6244,134.7099,26042.0
2021-02-18 13:10:00,141.73,142.66,141.57,142.2,35780.0,134.6624,135.546,134.5104,135.109,35780.0
2021-02-18 13:20:00,142.2,142.81,142.19,142.68,28676.0,135.109,135.6885,135.0995,135.565,28676.0
2021-02-18 13:30:00,142.71,143.2,142.67,142.87,31172.0,135.5935,136.0591,135.5555,135.7455,31172.0
2021-02-18 13:40:00,142.87,143.25,142.66,143.23,27154.0,135.7455,136.1066,135.546,136.0876,27154.0
2021-02-18 13:50:00,143.29,143.84,143.03,143.6,32856.0,136.1446,136.6672,135.8976,136.4391,32856.0
2021-02-18 14:00:00,143.59,144.0,143.56,143.94,38927.0,136.4296,136.8192,136.4011,136.7622,38927.0
2021-02-18 14:10:00,143.97,144.0,143.36,143.36,27240.0,136.7907,136.8192,136.2111,136.2111,27240.0
2021-02-18 14:20:00,143.41,143.41,142.94,142.97,26997.0,136.2586,136.2586,135.8121,135.8406,26997.0
2021-02-18 14:30:00,143.01,143.81,143.01,143.81,28167.0,135.8786,136.6387,135.8786,136.6387,28167.0
2021-02-18 14:40:00,143.81,143.98,143.35,143.53,30797.0,136.6387,136.8002,136.2016,136.3726,30797.0
2021-02-18 14:50:00,143.47,143.94,143.23,143.9,25937.0,136.3156,136.7622,136.0876,136.7242,25937.0
2021-02-18 15:00:00,143.93,144.0,142.72,142.84,69694.0,136.7527,136.8192,135.603,135.717,69694.0
2021-02-18 15:10:00,142.86,143.11,142.67,142.81,37297.0,135.736,135.9736,135.5555,135.6885,37297.0
2021-02-18 15:20:00,142.79,142.91,142.58,142.6,40702.0,135.6695,135.7836,135.47,135.489,40702.0
2021-02-18 15:30:00,142.54,142.82,141.98,142.04,59451.0,135.432,135.698,134.8999,134.9569,59451.0
2021-02-18 15:40:00,142.03,142.1,141.35,141.44,102443.0,134.9474,135.0139,134.3013,134.3869,102443.0
2021-02-18 15:50:00,141.47,141.56,140.73,141.46,254253.0,134.4154,134.5009,133.7123,134.4059,254253.0
2021-02-19 09:30:00,144.76,146.27,144.49,146.25,201004.0,137.5413,138.976,137.2848,138.957,201004.0
2021-02-19 09:40:00,146.21,147.74,146.1,147.62,139321.0,138.919,140.3727,138.8145,140.2587,139321.0
2021-02-19 09:50:00,147.63,149.15,147.37,148.99,121895.0,140.2682,141.7124,140.0211,141.5604,121895.0
2021-02-19 10:00:00,148.99,149.54,148.0,149.31,101566.0,141.5604,142.0829,140.6197,141.8644,101566.0
2021-02-19 10:10:00,149.32,150.54,149.19,150.35,80616.0,141.8739,143.0331,141.7504,142.8525,80616.0
2021-02-19 10:20:00,150.35,150.97,149.01,149.03,143665.0,142.8525,143.4416,141.5794,141.5984,143665.0
2021-02-19 10:30:00,149.02,150.1,148.51,150.1,51239.0,141.5889,142.615,141.1043,142.615,51239.0
2021-02-19 10:40:00,150.13,151.47,150.07,151.06,70191.0,142.6435,143.9167,142.5865,143.5271,70191.0
2021-02-19 10:50:00,151.06,151.55,149.61,149.78,40116.0,143.5271,143.9927,142.1494,142.311,40116.0
2021-02-19 11:00:00,149.81,150.68,149.81,150.57,35722.0,142.3395,143.1661,142.3395,143.0616,35722.0
2021-02-19 11:10:00,150.72,150.99,150.4,150.91,32406.0,143.2041,143.4606,142.9001,143.3846,32406.0
2021-02-19 11:20:00,150.97,152.22,150.95,151.71,61146.0,143.4416,144.6293,143.4226,144.1447,61146.0
2021-02-19 11:30:00,151.8,152.74,151.58,152.54,54962.0,144.2302,145.1234,144.0212,144.9333,54962.0
2021-02-19 11:40:00,152.62,152.78,152.07,152.48,41672.0,145.0093,145.1614,144.4868,144.8763,41672.0
2021-02-19 11:50:00,152.44,153.41,152.26,153.03,68431.0,144.8383,145.76,144.6673,145.3989,68431.0
2021-02-19 12:00:00,153.01,153.77,152.9,153.17,62012.0,145.3799,146.102,145.2754,145.5319,62012.0
2021-02-19 12:10:00,153.14,153.83,153.14,153.72,30719.0,145.5034,146.159,145.5034,146.0545,30719.0
2021-02-19 12:20:00,153.77,154.53,153.34,153.68,57247.0,146.102,146.8241,145.6934,146.0165,57247.0
2021-02-19 12:30:00,153.68,154.1,152.26,152.28,49541.0,146.0165,146.4155,144.6673,144.6863,49541.0
2021-02-19 12:40:00,152.42,152.75,152.03,152.3,112821.0,144.8193,145.1329,144.4488,144.7053,112821.0
2021-02-19 12:50:00,152.3,152.51,151.85,151.92,50895.0,144.7053,144.9048,144.2777,144.3443,50895.0
2021-02-19 13:00:00,151.92,152.22,151.51,152.01,34297.0,144.3443,144.6293,143.9547,144.4298,34297.0
2021-02-19 13:10:00,151.79,152.48,151.75,152.17,15720.0,144.2207,144.8763,144.1827,144.5818,15720.0
2021-02-19 13:20:00,152.16,152.93,152.02,152.5,21522.0,144.5723,145.3039,144.4393,144.8953,21522.0
2021-02-19 13:30:00,152.49,153.22,151.93,153.19,23632.0,144.8858,145.5794,144.3538,145.5509,23632.0
2021-02-19 13:40:00,153.15,153.8,152.8,153.44,29716.0,145.5129,146.1305,145.1804,145.7885,29716.0
2021-02-19 13:50:00,153.51,153.65,152.71,153.35,39673.0,145.855,145.988,145.0949,145.7029,39673.0
2021-02-19 14:00:00,153.35,153.41,152.77,153.2,41942.0,145.7029,145.76,145.1519,145.5604,41942.0
2021-02-19 14:10:00,153.4,154.2,152.95,154.2,40351.0,145.7505,146.5106,145.3229,146.5106,40351.0
2021-02-19 14:20:00,154.12,154.16,153.45,153.75,44049.0,146.4345,146.4726,145.798,146.083,44049.0
2021-02-19 14:30:00,153.83,154.88,153.76,154.63,62966.0,146.159,147.1567,146.0925,146.9191,62966.0
2021-02-19 14:40:00,154.67,155.1,154.51,154.87,79273.0,146.9571,147.3657,146.8051,147.1471,79273.0
2021-02-19 14:50:00,154.93,155.03,154.33,154.84,38289.0,147.2042,147.2992,146.6341,147.1186,38289.0
2021-02-19 15:00:00,154.83,155.06,154.56,154.94,59435.0,147.1091,147.3277,146.8526,147.2137,59435.0
2021-02-19 15:10:00,154.9,156.09,154.9,156.02,79509.0,147.1757,148.3063,147.1757,148.2398,79509.0
2021-02-19 15:20:00,156.08,156.41,155.55,155.98,73712.0,148.2968,148.6104,147.7932,148.2018,73712.0
2021-02-19 15:30:00,155.99,156.65,155.78,156.56,103291.0,148.2113,148.8384,148.0118,148.7529,103291.0
2021-02-19 15:40:00,156.61,156.98,155.86,155.93,100088.0,148.8004,149.1519,148.0878,148.1543,100088.0
2021-02-19 15:50:00,155.97,156.23,155.44,155.93,253315.0,148.1923,148.4393,147.6887,148.1543,253315.0
2021-02-22 09:30:00,154.14,156.5,154.1,155.12,143881.0,146.4536,148.6959,146.4155,147.3847,143881.0
2021-02-22 09:40:00,155.03,155.71,153.85,155.71,114903.0,147.2992,147.9453,146.178,147.9453,114903.0
2021-02-22 09:50:00,155.66,156.5,155.26,155.77,51999.0,147.8978,148.6959,147.5177,148.0023,51999.0
2021-02-22 10:00:00,155.67,156.04,155.0,155.01,45553.0,147.9073,148.2588,147.2707,147.2802,45553.0
2021-02-22 10:10:00,155.03,155.38,154.36,154.5,54577.0,147.2992,147.6317,146.6626,146.7956,54577.0
2021-02-22 10:20:00,154.54,155.18,154.0,154.15,45877.0,146.8336,147.4417,146.3205,146.4631,45877.0
2021-02-22 10:30:00,154.2,154.47,153.6,154.33,33522.0,146.5106,146.7671,145.9405,146.6341,33522.0
2021-02-22 10:40:00,154.4,155.94,154.19,155.67,21497.0,146.7006,148.1638,146.5011,147.9073,21497.0
2021-02-22 10:50:00,155.55,155.64,154.06,154.83,34074.0,147.7932,147.8788,146.3775,147.1091,34074.0
2021-02-22 11:00:00,154.78,154.98,154.53,154.53,23320.0,147.0616,147.2517,146.8241,146.8241,23320.0
2021-02-22 11:10:00,154.5,155.47,154.34,155.45,24665.0,146.7956,147.7172,146.6436,147.6982,24665.0
2021-02-22 11:20:00,155.36,155.86,155.17,155.86,27452.0,147.6127,148.0878,147.4322,148.0878,27452.0
2021-02-22 11:30:00,155.87,156.85,155.77,156.85,29856.0,148.0973,149.0284,148.0023,149.0284,29856.0
2021-02-22 11:40:00,156.8,157.23,156.76,157.02,23206.0,148.9809,149.3895,148.9429,149.1899,23206.0
2021-02-22 11:50:00,157.18,158.21,157.18,158.18,30444.0,149.342,150.3206,149.342,150.2921,30444.0
2021-02-22 12:00:00,158.12,158.12,157.16,157.61,30762.0,150.2351,150.2351,149.323,149.7505,30762.0
2021-02-22 12:10:00,157.5,157.86,157.2,157.56,30511.0,149.646,149.988,149.361,149.703,30511.0
2021-02-22 12:20:00,157.72,158.47,157.55,158.12,30213.0,149.855,150.5676,149.6935,150.2351,30213.0
2021-02-22 12:30:00,158.19,158.29,157.41,157.41,20430.0,150.3016,150.3966,149.5605,149.5605,20430.0
2021-02-22 12:40:00,157.37,157.5,157.2,157.49,22262.0,149.5225,149.646,149.361,149.6365,22262.0
2021-02-22 12:50:00,157.42,158.92,157.35,158.75,36588.0,149.57,150.9952,149.5035,150.8337,36588.0
2021-02-22 13:00:00,158.83,158.89,158.21,158.66,22275.0,150.9097,150.9667,150.3206,150.7482,22275.0
2021-02-22 13:10:00,158.79,159.46,158.79,159.38,33324.0,150.8717,151.5083,150.8717,151.4323,33324.0
2021-02-22 13:20:00,159.34,159.78,159.32,159.65,22665.0,151.3942,151.8123,151.3752,151.6888,22665.0
2021-02-22 13:30:00,159.57,159.89,159.23,159.36,28328.0,151.6128,151.9168,151.2897,151.4132,28328.0
2021-02-22 13:40:00,159.36,159.47,158.5,158.5,25949.0,151.4132,151.5178,150.5961,150.5961,25949.0
2021-02-22 13:50:00,158.54,158.87,158.5,158.56,30034.0,150.6341,150.9477,150.5961,150.6531,30034.0
2021-02-22 14:00:00,158.58,159.04,158.46,159.04,46230.0,150.6721,151.1092,150.5581,151.1092,46230.0
2021-02-22 14:10:00,158.97,159.16,158.55,158.56,25143.0,151.0427,151.2232,150.6436,150.6531,25143.0
2021-02-22 14:20:00,158.66,158.71,158.09,158.36,29428.0,150.7482,150.7957,150.2066,150.4631,29428.0
2021-02-22 14:30:00,158.52,158.8,158.33,158.55,26294.0,150.6151,150.8812,150.4346,150.6436,26294.0
2021-02-22 14:40:00,158.59,158.59,157.57,157.86,16689.0,150.6816,150.6816,149.7125,149.988,16689.0
2021-02-22 14:50:00,157.79,158.06,157.33,157.96,27077.0,149.9215,150.1781,149.4845,150.0831,27077.0
2021-02-22 15:00:00,157.97,158.28,157.31,157.37,56343.0,150.0926,150.3871,149.4655,149.5225,56343.0
2021-02-22 15:10:00,157.33,157.71,157.14,157.27,42624.0,149.4845,149.8455,149.304,149.4275,42624.0
2021-02-22 15:20:00,157.21,157.27,156.61,156.75,30082.0,149.3705,149.4275,148.8004,148.9334,30082.0
2021-02-22 15:30:00,156.66,157.04,156.2,156.54,41921.0,148.8479,149.2089,148.4108,148.7339,41921.0
2021-02-22 15:40:00,156.48,156.68,156.13,156.22,40269.0,148.6769,148.8669,148.3443,148.4298,40269.0
2021-02-22 15:50:00,156.2,156.83,156.08,156.49,147232.0,148.4108,149.0094,148.2968,148.6864,147232.0
2021-02-23 09:30:00,150.21,150.33,143.36,143.88,147951.0,142.7195,142.8335,136.2111,136.7052,147951.0
2021-02-23 09:40:00,144.17,144.17,141.14,141.29,77867.0,136.9807,136.9807,134.1018,134.2443,77867.0
2021-02-23 09:50:00,141.67,147.27,141.2,147.24,56751.0,134.6054,139.9261,134.1588,139.8976,56751.0
2021-02-23 10:00:00,147.04,149.54,146.0,149.25,69559.0,139.7076,142.0829,138.7195,141.8074,69559.0
2021-02-23 10:10:00,149.12,149.97,148.75,149.45,111260.0,141.6839,142.4915,141.3323,141.9974,111260.0
2021-02-23 10:20:00,149.58,152.0,149.41,151.45,54668.0,142.1209,144.4203,141.9594,143.8977,54668.0
2021-02-23 10:30:00,151.67,153.0,150.57,153.0,105096.0,144.1067,145.3704,143.0616,145.3704,105096.0
2021-02-23 10:40:00,152.99,154.94,152.87,154.71,52142.0,145.3609,147.2137,145.2469,146.9951,52142.0
2021-02-23 10:50:00,154.66,155.1,154.03,154.43,79332.0,146.9476,147.3657,146.349,146.7291,79332.0
2021-02-23 11:00:00,154.42,155.1,153.71,155.1,63904.0,146.7196,147.3657,146.045,147.3657,63904.0
2021-02-23 11:10:00,155.22,155.27,153.26,153.57,81294.0,147.4797,147.5272,145.6174,145.912,81294.0
2021-02-23 11:20:00,153.47,153.98,153.0,153.85,26307.0,145.817,146.3015,145.3704,146.178,26307.0
2021-02-23 11:30:00,153.82,154.63,153.48,154.05,18484.0,146.1495,146.9191,145.8265,146.368,18484.0
2021-02-23 11:40:00,154.15,154.16,152.48,152.67,42158.0,146.4631,146.4726,144.8763,145.0569,42158.0
2021-02-23 11:50:00,152.68,153.62,152.59,152.9,26540.0,145.0664,145.9595,144.9808,145.2754,26540.0
2021-02-23 12:00:00,152.76,152.76,151.51,152.23,16046.0,145.1424,145.1424,143.9547,144.6388,16046.0
2021-02-23 12:10:00,152.22,152.37,151.5,152.33,12374.0,144.6293,144.7718,143.9452,144.7338,12374.0
2021-02-23 12:20:00,152.37,152.88,151.77,152.79,12035.0,144.7718,145.2564,144.2017,145.1709,12035.0
2021-02-23 12:30:00,152.7,153.09,151.82,152.17,13647.0,145.0854,145.4559,144.2492,144.5818,13647.0
2021-02-23 12:40:00,152.16,152.29,151.98,152.03,15663.0,144.5723,144.6958,144.4013,144.4488,15663.0
2021-02-23 12:50:00,151.98,152.66,151.18,151.47,24015.0,144.4013,145.0474,143.6412,143.9167,24015.0
2021-02-23 13:00:00,151.27,152.59,151.16,152.15,10156.0,143.7267,144.9808,143.6222,144.5628,10156.0
2021-02-23 13:10:00,152.11,153.19,152.03,152.96,10699.0,144.5248,145.5509,144.4488,145.3324,10699.0
2021-02-23 13:20:00,152.9,153.33,152.85,153.23,12567.0,145.2754,145.6839,145.2279,145.5889,12567.0
2021-02-23 13:30:00,153.1,153.37,152.94,153.33,8601.0,145.4654,145.7219,145.3134,145.6839,8601.0
2021-02-23 13:40:00,153.29,153.33,152.12,152.55,11509.0,145.6459,145.6839,144.5343,144.9428,11509.0
2021-02-23 13:50:00,152.47,152.86,152.28,152.65,8747.0,144.8668,145.2374,144.6863,145.0379,8747.0
2021-02-23 14:00:00,152.47,153.0,152.38,152.84,9796.0,144.8668,145.3704,144.7813,145.2184,9796.0
2021-02-23 14:10:00,152.86,153.28,152.86,153.14,18189.0,145.2374,145.6364,145.2374,145.5034,18189.0
2021-02-23 14:20:00,153.18,153.73,153.08,153.73,11967.0,145.5414,146.064,145.4464,146.064,11967.0
2021-02-23 14:30:00,153.53,153.54,152.41,152.67,16758.0,145.874,145.8835,144.8098,145.0569,16758.0
2021-02-23 14:40:00,152.67,153.27,152.63,153.14,14568.0,145.0569,145.6269,145.0189,145.5034,14568.0
2021-02-23 14:50:00,153.2,153.61,152.9,153.61,13179.0,145.5604,145.95,145.2754,145.95,13179.0
2021-02-23 15:00:00,153.54,153.83,153.35,153.74,14147.0,145.8835,146.159,145.7029,146.0735,14147.0
2021-02-23 15:10:00,153.83,154.06,153.67,154.05,24816.0,146.159,146.3775,146.007,146.368,24816.0
2021-02-23 15:20:00,154.05,154.73,154.03,154.68,25372.0,146.368,147.0141,146.349,146.9666,25372.0
2021-02-23 15:30:00,154.72,155.22,154.35,154.84,27794.0,147.0046,147.4797,146.6531,147.1186,27794.0
2021-02-23 15:40:00,154.83,155.05,154.1,154.2,37889.0,147.1091,147.3182,146.4155,146.5106,37889.0
2021-02-23 15:50:00,154.28,154.8,153.93,154.61,92725.0,146.5866,147.0806,146.254,146.9001,92725.0
2021-02-24 09:30:00,155.0,157.86,154.2,156.11,133370.0,147.2707,149.988,146.5106,148.3253,133370.0
2021-02-24 09:40:00,155.84,156.26,154.74,155.81,79611.0,148.0688,148.4678,147.0236,148.0403,79611.0
2021-02-24 09:50:00,155.78,156.08,153.21,154.0,85515.0,148.0118,148.2968,145.5699,146.3205,85515.0
2021-02-24 10:00:00,153.89,154.5,152.79,153.14,109428.0,146.216,146.7956,145.1709,145.5034,109428.0
2021-02-24 10:10:00,153.29,154.53,152.8,154.28,43628.0,145.6459,146.8241,145.1804,146.5866,43628.0
2021-02-24 10:20:00,154.41,155.5,154.26,155.5,17891.0,146.7101,147.7457,146.5676,147.7457,17891.0
2021-02-24 10:30:00,155.5,156.65,155.08,156.19,20141.0,147.7457,148.8384,147.3467,148.4013,20141.0
2021-02-24 10:40:00,156.23,156.38,155.86,156.06,14017.0,148.4393,148.5819,148.0878,148.2778,14017.0
2021-02-24 10:50:00,155.9,157.0,155.84,156.94,13966.0,148.1258,149.1709,148.0688,149.1139,13966.0
2021-02-24 11:00:00,156.9,158.36,156.9,158.23,23229.0,149.0759,150.4631,149.0759,150.3396,23229.0
2021-02-24 11:10:00,158.36,158.95,157.95,158.44,21514.0,150.4631,151.0237,150.0736,150.5391,21514.0
2021-02-24 11:20:00,158.39,159.1,158.2,158.61,15071.0,150.4916,151.1662,150.3111,150.7006,15071.0
2021-02-24 11:30:00,158.83,159.74,158.68,159.49,24860.0,150.9097,151.7743,150.7672,151.5368,24860.0
2021-02-24 11:40:00,159.45,159.77,159.3,159.42,21155.0,151.4988,151.8028,151.3562,151.4703,21155.0
2021-02-24 11:50:00,159.36,159.54,159.09,159.36,27276.0,151.4132,151.5843,151.1567,151.4132,27276.0
2021-02-24 12:00:00,159.51,160.0,159.46,159.64,29597.0,151.5558,152.0213,151.5083,151.6793,29597.0
2021-02-24 12:10:00,159.56,159.62,159.17,159.35,18920.0,151.6033,151.6603,151.2327,151.4037,18920.0
2021-02-24 12:20:00,159.34,160.35,159.23,160.34,15342.0,151.3942,152.3539,151.2897,152.3444,15342.0
2021-02-24 12:30:00,160.37,160.98,160.27,160.97,13699.0,152.3729,152.9525,152.2779,152.943,13699.0
2021-02-24 12:40:00,160.86,161.1,160.62,160.79,18083.0,152.8384,153.0665,152.6104,152.7719,18083.0
2021-02-24 12:50:00,160.78,160.91,160.21,160.42,17630.0,152.7624,152.886,152.2209,152.4204,17630.0
2021-02-24 13:00:00,160.49,160.69,160.16,160.59,7183.0,152.4869,152.6769,152.1734,152.5819,7183.0
2021-02-24 13:10:00,160.42,160.58,159.93,160.38,17760.0,152.4204,152.5724,151.9548,152.3824,17760.0
2021-02-24 13:20:00,160.39,160.72,160.24,160.72,11896.0,152.3919,152.7054,152.2494,152.7054,11896.0
2021-02-24 13:30:00,160.76,162.13,160.76,161.8,26536.0,152.7434,154.0451,152.7434,153.7316,26536.0
2021-02-24 13:40:00,161.71,161.71,160.8,160.96,24888.0,153.6461,153.6461,152.7814,152.9335,24888.0
2021-02-24 13:50:00,161.05,161.18,160.69,160.78,7786.0,153.019,153.1425,152.6769,152.7624,7786.0
2021-02-24 14:00:00,160.9,160.9,160.43,160.64,22621.0,152.8765,152.8765,152.4299,152.6294,22621.0
2021-02-24 14:10:00,160.61,160.96,160.44,160.83,8687.0,152.6009,152.9335,152.4394,152.8099,8687.0
2021-02-24 14:20:00,160.88,161.12,160.76,160.81,9416.0,152.8575,153.0855,152.7434,152.7909,9416.0
2021-02-24 14:30:00,160.94,161.16,160.6,161.03,11745.0,152.9145,153.1235,152.5914,153.0,11745.0
2021-02-24 14:40:00,160.97,160.97,160.29,160.36,16067.0,152.943,152.943,152.2969,152.3634,16067.0
2021-02-24 14:50:00,160.41,160.66,160.1,160.1,11520.0,152.4109,152.6484,152.1163,152.1163,11520.0
2021-02-24 15:00:00,160.23,160.54,160.17,160.17,15111.0,152.2399,152.5344,152.1829,152.1829,15111.0
2021-02-24 15:10:00,160.12,160.63,160.01,160.5,16015.0,152.1353,152.6199,152.0308,152.4964,16015.0
2021-02-24 15:20:00,160.5,161.0,160.44,161.0,15599.0,152.4964,152.9715,152.4394,152.9715,15599.0
2021-02-24 15:30:00,160.97,161.04,160.59,160.59,33069.0,152.943,153.0095,152.5819,152.5819,33069.0
2021-02-24 15:40:00,160.6,160.98,160.44,160.86,43138.0,152.5914,152.9525,152.4394,152.8384,43138.0
2021-02-24 15:50:00,160.86,161.04,160.66,160.9,77197.0,152.8384,153.0095,152.6484,152.8765,77197.0
2021-02-25 09:30:00,161.48,162.8,161.09,162.8,53805.0,153.4275,154.6817,153.057,154.6817,53805.0
2021-02-25 09:40:00,162.65,162.9,160.87,160.87,37954.0,154.5392,154.7767,152.8479,152.8479,37954.0
2021-02-25 09:50:00,161.19,162.0,160.51,160.68,18461.0,153.152,153.9216,152.5059,152.6674,18461.0
2021-02-25 10:00:00,160.75,160.91,158.52,158.91,17324.0,152.7339,152.886,150.6151,150.9857,17324.0
2021-02-25 10:10:00,159.17,159.5,158.47,158.75,12660.0,151.2327,151.5463,150.5676,150.8337,12660.0
2021-02-25 10:20:00,158.82,159.25,157.4,157.8,22283.0,150.9002,151.3087,149.551,149.931,22283.0
2021-02-25 10:30:00,157.7,157.81,157.17,157.49,15062.0,149.836,149.9405,149.3325,149.6365,15062.0
2021-02-25 10:40:00,157.41,158.39,157.24,157.31,11491.0,149.5605,150.4916,149.399,149.4655,11491.0
2021-02-25 10:50:00,157.16,157.87,156.85,157.87,12839.0,149.323,149.9975,149.0284,149.9975,12839.0
2021-02-25 11:00:00,157.73,158.44,157.48,158.32,21065.0,149.8645,150.5391,149.627,150.4251,21065.0
2021-02-25 11:10:00,158.29,159.3,157.95,158.97,12433.0,150.3966,151.3562,150.0736,151.0427,12433.0
2021-02-25 11:20:00,159.26,159.47,158.87,159.03,8299.0,151.3182,151.5178,150.9477,151.0997,8299.0
2021-02-25 11:30:00,158.89,158.9,157.44,157.44,60950.0,150.9667,150.9762,149.589,149.589,60950.0
2021-02-25 11:40:00,157.56,157.66,156.6,156.64,9115.0,149.703,149.798,148.7909,148.8289,9115.0
2021-02-25 11:50:00,156.5,157.66,156.32,157.01,10384.0,148.6959,149.798,148.5248,149.1804,10384.0
2021-02-25 12:00:00,156.53,156.81,155.86,156.81,13984.0,148.7244,148.9904,148.0878,148.9904,13984.0
2021-02-25 12:10:00,156.78,157.36,156.52,157.0,16100.0,148.9619,149.513,148.7149,149.1709,16100.0
2021-02-25 12:20:00,156.96,157.05,155.7,155.91,9985.0,149.1329,149.2184,147.9358,148.1353,9985.0
2021-02-25 12:30:00,155.89,156.2,155.47,156.1,12409.0,148.1163,148.4108,147.7172,148.3158,12409.0
2021-02-25 12:40:00,155.77,155.95,155.42,155.94,6898.0,148.0023,148.1733,147.6697,148.1638,6898.0
2021-02-25 12:50:00,155.6,155.7,153.4,154.01,26223.0,147.8407,147.9358,145.7505,146.33,26223.0
2021-02-25 13:00:00,154.0,154.62,153.62,154.49,9711.0,146.3205,146.9096,145.9595,146.7861,9711.0
2021-02-25 13:10:00,154.81,155.26,153.95,155.06,19065.0,147.0901,147.5177,146.273,147.3277,19065.0
2021-02-25 13:20:00,155.06,155.5,154.41,154.72,11868.0,147.3277,147.7457,146.7101,147.0046,11868.0
2021-02-25 13:30:00,154.7,154.88,153.35,154.0,26011.0,146.9856,147.1567,145.7029,146.3205,26011.0
2021-02-25 13:40:00,154.39,154.64,153.74,154.0,16332.0,146.6911,146.9286,146.0735,146.3205,16332.0
2021-02-25 13:50:00,153.81,153.82,153.18,153.72,9023.0,146.14,146.1495,145.5414,146.0545,9023.0
2021-02-25 14:00:00,153.67,154.75,153.43,154.5,18185.0,146.007,147.0331,145.779,146.7956,18185.0
2021-02-25 14:10:00,154.62,155.3,154.57,155.3,11342.0,146.9096,147.5557,146.8621,147.5557,11342.0
2021-02-25 14:20:00,155.3,155.59,155.12,155.55,16715.0,147.5557,147.8312,147.3847,147.7932,16715.0
2021-02-25 14:30:00,155.38,155.38,154.09,154.09,11008.0,147.6317,147.6317,146.406,146.406,11008.0
2021-02-25 14:40:00,154.02,154.62,153.86,154.04,14194.0,146.3395,146.9096,146.1875,146.3585,14194.0
2021-02-25 14:50:00,154.04,154.39,153.82,154.02,12686.0,146.3585,146.6911,146.1495,146.3395,12686.0
2021-02-25 15:00:00,154.16,154.41,153.07,153.18,13650.0,146.4726,146.7101,145.4369,145.5414,13650.0
2021-02-25 15:10:00,153.19,153.53,152.95,153.11,23361.0,145.5509,145.874,145.3229,145.4749,23361.0
2021-02-25 15:20:00,153.3,153.42,152.78,153.01,16627.0,145.6554,145.7695,145.1614,145.3799,16627.0
2021-02-25 15:30:00,152.96,153.53,151.91,152.41,26788.0,145.3324,145.874,144.3348,144.8098,26788.0
2021-02-25 15:40:00,152.32,153.74,151.94,153.65,30804.0,144.7243,146.0735,144.3633,145.988,30804.0
2021-02-25 15:50:00,153.71,153.96,152.81,153.5,77302.0,146.045,146.2825,145.1899,145.8455,77302.0
2021-02-26 09:30:00,152.98,154.92,152.07,154.41,37041.0,145.3514,147.1947,144.4868,146.7101,37041.0
2021-02-26 09:40:00,154.29,156.23,154.29,154.47,25367.0,146.5961,148.4393,146.5961,146.7671,25367.0
2021-02-26 09:50:00,154.59,154.68,153.56,154.45,55889.0,146.8811,146.9666,145.9025,146.7481,55889.0
2021-02-26 10:00:00,154.14,155.39,153.07,153.27,76745.0,146.4536,147.6412,145.4369,145.6269,76745.0
2021-02-26 10:10:00,153.12,153.87,152.33,153.24,19090.0,145.4844,146.197,144.7338,145.5984,19090.0
2021-02-26 10:20:00,153.32,153.86,151.82,152.0,12416.0,145.6744,146.1875,144.2492,144.4203,12416.0
2021-02-26 10:30:00,152.29,154.8,152.24,154.77,16897.0,144.6958,147.0806,144.6483,147.0521,16897.0
2021-02-26 10:40:00,155.0,155.75,154.1,155.65,22824.0,147.2707,147.9833,146.4155,147.8883,22824.0
2021-02-26 10:50:00,155.39,155.85,155.03,155.84,12627.0,147.6412,148.0783,147.2992,148.0688,12627.0
2021-02-26 11:00:00,155.66,156.5,155.48,156.1,20045.0,147.8978,148.6959,147.7267,148.3158,20045.0
2021-02-26 11:10:00,156.03,156.7,155.8,155.82,16563.0,148.2493,148.8859,148.0308,148.0498,16563.0
2021-02-26 11:20:00,156.17,156.73,155.81,156.65,7789.0,148.3823,148.9144,148.0403,148.8384,7789.0
2021-02-26 11:30:00,156.87,157.52,156.65,157.52,11731.0,149.0474,149.665,148.8384,149.665,11731.0
2021-02-26 11:40:00,157.45,157.63,156.48,156.93,11947.0,149.5985,149.7695,148.6769,149.1044,11947.0
2021-02-26 11:50:00,156.85,157.33,156.18,157.28,17121.0,149.0284,149.4845,148.3918,149.437,17121.0
2021-02-26 12:00:00,157.41,157.58,156.86,157.58,10653.0,149.5605,149.722,149.0379,149.722,10653.0
2021-02-26 12:10:00,157.61,157.94,157.35,157.65,13479.0,149.7505,150.0641,149.5035,149.7885,13479.0
2021-02-26 12:20:00,157.59,157.61,156.82,156.95,25202.0,149.7315,149.7505,148.9999,149.1234,25202.0
2021-02-26 12:30:00,157.2,157.64,156.89,157.3,11266.0,149.361,149.779,149.0664,149.456,11266.0
2021-02-26 12:40:00,157.25,157.27,156.73,157.04,11346.0,149.4085,149.4275,148.9144,149.2089,11346.0
2021-02-26 12:50:00,157.1,157.72,156.78,157.0,23921.0,149.2659,149.855,148.9619,149.1709,23921.0
2021-02-26 13:00:00,157.0,157.6,156.35,157.48,21088.0,149.1709,149.741,148.5533,149.627,21088.0
2021-02-26 13:10:00,157.41,158.02,157.3,158.02,7123.0,149.5605,150.1401,149.456,150.1401,7123.0
2021-02-26 13:20:00,158.01,158.36,157.84,158.07,11536.0,150.1306,150.4631,149.969,150.1876,11536.0
2021-02-26 13:30:00,158.02,158.02,156.39,156.69,17070.0,150.1401,150.1401,148.5914,148.8764,17070.0
2021-02-26 13:40:00,156.65,157.17,155.88,156.15,24877.0,148.8384,149.3325,148.1068,148.3633,24877.0
2021-02-26 13:50:00,156.11,156.42,155.67,155.67,10577.0,148.3253,148.6199,147.9073,147.9073,10577.0
2021-02-26 14:00:00,155.82,156.18,155.46,156.01,13236.0,148.0498,148.3918,147.7077,148.2303,13236.0
2021-02-26 14:10:00,156.08,156.25,155.47,155.5,29543.0,148.2968,148.4583,147.7172,147.7457,29543.0
2021-02-26 14:20:00,155.49,156.62,155.46,156.36,22056.0,147.7362,148.8099,147.7077,148.5628,22056.0
2021-02-26 14:30:00,156.25,156.56,155.99,156.32,8745.0,148.4583,148.7529,148.2113,148.5248,8745.0
2021-02-26 14:40:00,156.17,156.8,156.07,156.63,19245.0,148.3823,148.9809,148.2873,148.8194,19245.0
2021-02-26 14:50:00,156.74,157.07,156.51,157.06,13690.0,148.9239,149.2374,148.7054,149.2279,13690.0
2021-02-26 15:00:00,157.11,157.77,157.1,157.77,16646.0,149.2754,149.9025,149.2659,149.9025,16646.0
2021-02-26 15:10:00,157.82,157.94,157.57,157.86,20254.0,149.95,150.0641,149.7125,149.988,20254.0
2021-02-26 15:20:00,157.82,157.9,157.11,157.31,38951.0,149.95,150.0261,149.2754,149.4655,38951.0
2021-02-26 15:30:00,157.47,157.55,157.06,157.46,41259.0,149.6175,149.6935,149.2279,149.608,41259.0
2021-02-26 15:40:00,157.39,158.91,157.17,158.59,50945.0,149.5415,150.9857,149.3325,150.6816,50945.0
2021-02-26 15:50:00,158.59,158.62,157.11,157.21,137736.0,150.6816,150.7101,149.2754,149.3705,137736.0
2021-03-01 09:30:00,160.05,161.28,158.43,159.12,156974.0,152.0688,153.2375,150.5296,151.1852,156974.0
2021-03-01 09:40:00,158.89,159.49,156.4,156.84,86728.0,150.9667,151.5368,148.6009,149.0189,86728.0
2021-03-01 09:50:00,156.78,157.25,154.73,155.17,86201.0,148.9619,149.4085,147.0141,147.4322,86201.0
2021-03-01 10:00:00,155.19,155.48,152.33,153.54,84456.0,147.4512,147.7267,144.7338,145.8835,84456.0
2021-03-01 10:10:00,153.49,154.37,152.52,154.36,65489.0,145.836,146.6721,144.9143,146.6626,65489.0
2021-03-01 10:20:00,154.13,154.47,151.49,152.92,42990.0,146.4441,146.7671,143.9357,145.2944,42990.0
2021-03-01 10:30:00,152.94,155.38,152.93,154.63,39543.0,145.3134,147.6317,145.3039,146.9191,39543.0
2021-03-01 10:40:00,154.77,154.85,154.21,154.8,40405.0,147.0521,147.1281,146.5201,147.0806,40405.0
2021-03-01 10:50:00,154.93,155.71,154.71,155.31,47906.0,147.2042,147.9453,146.9951,147.5652,47906.0
2021-03-01 11:00:00,155.34,155.4,154.22,154.83,87432.0,147.5937,147.6507,146.5296,147.1091,87432.0
2021-03-01 11:10:00,154.89,155.5,154.71,155.2,17636.0,147.1662,147.7457,146.9951,147.4607,17636.0
2021-03-01 11:20:00,155.39,155.39,154.27,154.6,34995.0,147.6412,147.6412,146.5771,146.8906,34995.0
2021-03-01 11:30:00,154.53,155.57,154.46,155.09,33980.0,146.8241,147.8122,146.7576,147.3562,33980.0
2021-03-01 11:40:00,155.03,155.31,154.69,155.04,15692.0,147.2992,147.5652,146.9761,147.3087,15692.0
2021-03-01 11:50:00,154.88,155.11,154.47,154.9,25425.0,147.1567,147.3752,146.7671,147.1757,25425.0
2021-03-01 12:00:00,154.83,155.41,154.61,155.41,30557.0,147.1091,147.6602,146.9001,147.6602,30557.0
2021-03-01 12:10:00,155.48,155.77,154.87,155.17,16940.0,147.7267,148.0023,147.1471,147.4322,16940.0
2021-03-01 12:20:00,155.12,155.28,154.7,154.89,29233.0,147.3847,147.5367,146.9856,147.1662,29233.0
2021-03-01 12:30:00,154.88,155.01,154.42,154.42,29190.0,147.1567,147.2802,146.7196,146.7196,29190.0
2021-03-01 12:40:00,154.36,154.92,154.36,154.71,20580.0,146.6626,147.1947,146.6626,146.9951,20580.0
2021-03-01 12:50:00,154.73,154.92,153.3,153.3,40951.0,147.0141,147.1947,145.6554,145.6554,40951.0
2021-03-01 13:00:00,153.46,153.52,153.04,153.16,12892.0,145.8075,145.8645,145.4084,145.5224,12892.0
2021-03-01 13:10:00,153.13,153.18,152.04,152.2,29115.0,145.4939,145.5414,144.4583,144.6103,29115.0
2021-03-01 13:20:00,152.19,152.56,152.1,152.34,24422.0,144.6008,144.9523,144.5153,144.7433,24422.0
2021-03-01 13:30:00,152.21,153.38,152.05,153.31,25474.0,144.6198,145.7315,144.4678,145.6649,25474.0
2021-03-01 13:40:00,153.3,153.81,153.17,153.75,21664.0,145.6554,146.14,145.5319,146.083,21664.0
2021-03-01 13:50:00,153.59,153.68,152.52,152.74,34580.0,145.931,146.0165,144.9143,145.1234,34580.0
2021-03-01 14:00:00,152.85,153.17,151.82,152.85,57025.0,145.2279,145.5319,144.2492,145.2279,57025.0
2021-03-01 14:10:00,152.76,153.3,152.32,152.48,28351.0,145.1424,145.6554,144.7243,144.8763,28351.0
2021-03-01 14:20:00,152.51,152.73,152.21,152.7,25604.0,144.9048,145.1139,144.6198,145.0854,25604.0
2021-03-01 14:30:00,152.78,153.24,152.73,152.96,22035.0,145.1614,145.5984,145.1139,145.3324,22035.0
2021-03-01 14:40:00,152.86,153.16,151.76,152.15,32447.0,145.2374,145.5224,144.1922,144.5628,32447.0
2021-03-01 14:50:00,152.15,152.73,152.11,152.12,26787.0,144.5628,145.1139,144.5248,144.5343,26787.0
2021-03-01 15:00:00,152.22,152.72,152.2,152.31,19321.0,144.6293,145.1044,144.6103,144.7148,19321.0
2021-03-01 15:10:00,152.4,153.0,152.4,152.97,19047.0,144.8003,145.3704,144.8003,145.3419,19047.0
2021-03-01 15:20:00,153.03,153.12,152.78,153.03,21747.0,145.3989,145.4844,145.1614,145.3989,21747.0
2021-03-01 15:30:00,153.03,153.26,152.97,153.17,27126.0,145.3989,145.6174,145.3419,145.5319,27126.0
2021-03-01 15:40:00,153.13,153.38,153.0,153.06,40974.0,145.4939,145.7315,145.3704,145.4274,40974.0
2021-03-01 15:50:00,153.01,153.23,152.71,152.89,100125.0,145.3799,145.5889,145.0949,145.2659,100125.0
2021-03-02 09:30:00,153.89,155.46,153.79,154.88,52353.0,146.216,147.7077,146.121,147.1567,52353.0
2021-03-02 09:40:00,154.51,156.05,153.77,154.81,66115.0,146.8051,148.2683,146.102,147.0901,66115.0
2021-03-02 09:50:00,154.62,157.33,154.62,156.6,40137.0,146.9096,149.4845,146.9096,148.7909,40137.0
2021-03-02 10:00:00,156.82,157.3,156.48,157.0,26642.0,148.9999,149.456,148.6769,149.1709,26642.0
2021-03-02 10:10:00,156.75,158.63,156.43,157.88,39908.0,148.9334,150.7197,148.6294,150.0071,39908.0
2021-03-02 10:20:00,157.94,158.24,157.16,157.17,19969.0,150.0641,150.3491,149.323,149.3325,19969.0
2021-03-02 10:30:00,157.1,157.63,156.72,156.97,28135.0,149.2659,149.7695,148.9049,149.1424,28135.0
2021-03-02 10:40:00,156.99,158.06,156.35,158.06,27134.0,149.1614,150.1781,148.5533,150.1781,27134.0
2021-03-02 10:50:00,158.09,158.22,157.41,157.89,17302.0,150.2066,150.3301,149.5605,150.0166,17302.0
2021-03-02 11:00:00,157.94,158.4,157.05,157.58,32736.0,150.0641,150.5011,149.2184,149.722,32736.0
2021-03-02 11:10:00,157.53,157.73,156.89,157.0,19012.0,149.6745,149.8645,149.0664,149.1709,19012.0
2021-03-02 11:20:00,156.88,157.11,156.04,156.56,19390.0,149.0569,149.2754,148.2588,148.7529,19390.0
2021-03-02 11:30:00,156.41,156.42,155.13,155.52,18199.0,148.6104,148.6199,147.3942,147.7647,18199.0
2021-03-02 11:40:00,155.4,155.62,154.75,155.62,25956.0,147.6507,147.8597,147.0331,147.8597,25956.0
2021-03-02 11:50:00,155.45,155.79,154.81,154.81,9983.0,147.6982,148.0213,147.0901,147.0901,9983.0
2021-03-02 12:00:00,154.81,155.44,154.7,154.83,11370.0,147.0901,147.6887,146.9856,147.1091,11370.0
2021-03-02 12:10:00,154.91,155.68,154.87,155.39,12855.0,147.1852,147.9168,147.1471,147.6412,12855.0
2021-03-02 12:20:00,155.42,155.75,154.87,155.17,11503.0,147.6697,147.9833,147.1471,147.4322,11503.0
2021-03-02 12:30:00,155.07,155.82,155.05,155.67,16749.0,147.3372,148.0498,147.3182,147.9073,16749.0
2021-03-02 12:40:00,155.74,156.34,155.51,156.34,6404.0,147.9738,148.5438,147.7552,148.5438,6404.0
2021-03-02 12:50:00,156.31,156.32,155.78,155.88,14007.0,148.5153,148.5248,148.0118,148.1068,14007.0
2021-03-02 13:00:00,155.9,156.67,155.9,156.44,5761.0,148.1258,148.8574,148.1258,148.6389,5761.0
2021-03-02 13:10:00,156.4,156.65,155.99,155.99,11977.0,148.6009,148.8384,148.2113,148.2113,11977.0
2021-03-02 13:20:00,155.94,156.05,155.69,155.96,12416.0,148.1638,148.2683,147.9263,148.1828,12416.0
2021-03-02 13:30:00,156.07,156.16,155.4,155.42,17084.0,148.2873,148.3728,147.6507,147.6697,17084.0
2021-03-02 13:40:00,155.4,156.04,155.22,155.81,10077.0,147.6507,148.2588,147.4797,148.0403,10077.0
2021-03-02 13:50:00,155.71,155.75,155.05,155.21,7613.0,147.9453,147.9833,147.3182,147.4702,7613.0
2021-03-02 14:00:00,155.23,155.36,154.79,154.92,12549.0,147.4892,147.6127,147.0711,147.1947,12549.0
2021-03-02 14:10:00,154.95,154.95,154.29,154.68,15093.0,147.2232,147.2232,146.5961,146.9666,15093.0
2021-03-02 14:20:00,154.93,155.48,154.82,154.82,11472.0,147.2042,147.7267,147.0996,147.0996,11472.0
2021-03-02 14:30:00,154.85,155.35,154.65,155.33,12947.0,147.1281,147.6032,146.9381,147.5842,12947.0
2021-03-02 14:40:00,155.49,155.68,155.19,155.64,9230.0,147.7362,147.9168,147.4512,147.8788,9230.0
2021-03-02 14:50:00,155.56,155.81,155.12,155.27,13363.0,147.8027,148.0403,147.3847,147.5272,13363.0
2021-03-02 15:00:00,155.38,155.55,155.02,155.16,19674.0,147.6317,147.7932,147.2897,147.4227,19674.0
2021-03-02 15:10:00,155.35,155.42,154.34,154.34,9759.0,147.6032,147.6697,146.6436,146.6436,9759.0
2021-03-02 15:20:00,154.29,154.66,154.11,154.11,16718.0,146.5961,146.9476,146.425,146.425,16718.0
2021-03-02 15:30:00,154.1,154.59,153.88,153.88,16766.0,146.4155,146.8811,146.2065,146.2065,16766.0
2021-03-02 15:40:00,153.87,153.98,153.37,153.87,23488.0,146.197,146.3015,145.7219,146.197,23488.0
2021-03-02 15:50:00,153.93,154.17,153.55,153.55,77710.0,146.254,146.4821,145.893,145.893,77710.0
2021-03-03 09:30:00,153.91,154.48,151.38,152.05,49183.0,146.235,146.7766,143.8312,144.4678,49183.0
2021-03-03 09:40:00,152.05,153.07,151.63,152.79,11931.0,144.4678,145.4369,144.0687,145.1709,11931.0
2021-03-03 09:50:00,152.84,153.11,151.29,151.65,15232.0,145.2184,145.4749,143.7457,144.0877,15232.0
2021-03-03 10:00:00,151.43,152.5,151.37,151.93,31987.0,143.8787,144.8953,143.8217,144.3538,31987.0
2021-03-03 10:10:00,151.94,151.94,151.12,151.5,25469.0,144.3633,144.3633,143.5841,143.9452,25469.0
2021-03-03 10:20:00,151.56,153.43,151.46,152.91,15403.0,144.0022,145.779,143.9072,145.2849,15403.0
2021-03-03 10:30:00,152.76,153.5,152.21,153.31,12540.0,145.1424,145.8455,144.6198,145.6649,12540.0
2021-03-03 10:40:00,153.16,153.68,152.46,153.24,15104.0,145.5224,146.0165,144.8573,145.5984,15104.0
2021-03-03 10:50:00,153.24,153.92,152.98,153.84,9648.0,145.5984,146.2445,145.3514,146.1685,9648.0
2021-03-03 11:00:00,153.93,154.69,153.87,154.5,20751.0,146.254,146.9761,146.197,146.7956,20751.0
2021-03-03 11:10:00,154.3,154.45,153.71,154.33,12230.0,146.6056,146.7481,146.045,146.6341,12230.0
2021-03-03 11:20:00,154.35,154.69,154.16,154.56,7779.0,146.6531,146.9761,146.4726,146.8526,7779.0
2021-03-03 11:30:00,154.46,154.67,153.2,153.2,9644.0,146.7576,146.9571,145.5604,145.5604,9644.0
2021-03-03 11:40:00,153.33,153.48,153.08,153.37,8130.0,145.6839,145.8265,145.4464,145.7219,8130.0
2021-03-03 11:50:00,153.26,153.7,153.0,153.0,7197.0,145.6174,146.0355,145.3704,145.3704,7197.0
2021-03-03 12:00:00,152.87,153.13,152.75,152.75,6229.0,145.2469,145.4939,145.1329,145.1329,6229.0
2021-03-03 12:10:00,152.85,153.2,152.62,152.86,5640.0,145.2279,145.5604,145.0093,145.2374,5640.0
2021-03-03 12:20:00,152.71,153.04,152.46,152.75,8149.0,145.0949,145.4084,144.8573,145.1329,8149.0
2021-03-03 12:30:00,152.84,153.32,152.82,153.31,5859.0,145.2184,145.6744,145.1994,145.6649,5859.0
2021-03-03 12:40:00,153.31,153.7,153.19,153.65,5157.0,145.6649,146.0355,145.5509,145.988,5157.0
2021-03-03 12:50:00,153.74,153.87,152.45,152.45,10143.0,146.0735,146.197,144.8478,144.8478,10143.0
2021-03-03 13:00:00,152.42,152.78,152.42,152.5,7348.0,144.8193,145.1614,144.8193,144.8953,7348.0
2021-03-03 13:10:00,152.4,153.07,152.16,153.07,12981.0,144.8003,145.4369,144.5723,145.4369,12981.0
2021-03-03 13:20:00,153.13,153.13,152.49,152.65,5080.0,145.4939,145.4939,144.8858,145.0379,5080.0
2021-03-03 13:30:00,152.42,152.89,152.22,152.67,4151.0,144.8193,145.2659,144.6293,145.0569,4151.0
2021-03-03 13:40:00,152.6,152.83,151.96,151.99,10565.0,144.9903,145.2089,144.3823,144.4108,10565.0
2021-03-03 13:50:00,152.02,152.28,151.45,151.84,10899.0,144.4393,144.6863,143.8977,144.2682,10899.0
2021-03-03 14:00:00,151.78,151.96,151.27,151.44,18613.0,144.2112,144.3823,143.7267,143.8882,18613.0
2021-03-03 14:10:00,151.53,151.74,151.28,151.53,25272.0,143.9737,144.1732,143.7362,143.9737,25272.0
2021-03-03 14:20:00,151.66,151.68,151.15,151.36,12428.0,144.0972,144.1162,143.6127,143.8122,12428.0
2021-03-03 14:30:00,151.46,151.77,150.88,151.05,36467.0,143.9072,144.2017,143.3561,143.5176,36467.0
2021-03-03 14:40:00,150.95,151.3,149.89,150.25,26066.0,143.4226,143.7552,142.4155,142.7575,26066.0
2021-03-03 14:50:00,150.22,150.61,150.03,150.25,15741.0,142.729,143.0996,142.5485,142.7575,15741.0
2021-03-03 15:00:00,150.28,150.47,149.99,150.19,13970.0,142.786,142.9666,142.5105,142.7005,13970.0
2021-03-03 15:10:00,150.21,150.4,149.95,150.14,15618.0,142.7195,142.9001,142.4725,142.653,15618.0
2021-03-03 15:20:00,150.12,150.12,148.7,148.84,32525.0,142.634,142.634,141.2848,141.4178,32525.0
2021-03-03 15:30:00,148.86,149.14,148.66,148.91,34998.0,141.4368,141.7029,141.2468,141.4844,34998.0
2021-03-03 15:40:00,148.88,148.93,148.23,148.31,54366.0,141.4559,141.5034,140.8383,140.9143,54366.0
2021-03-03 15:50:00,148.3,148.31,146.73,146.93,249140.0,140.9048,140.9143,139.4131,139.6031,249140.0
2021-03-04 09:30:00,145.94,146.65,143.63,145.91,104062.0,138.6625,139.3371,136.4677,138.634,104062.0
2021-03-04 09:40:00,146.14,146.29,142.92,142.92,31470.0,138.8525,138.995,135.7931,135.7931,31470.0
2021-03-04 09:50:00,142.96,144.12,141.61,141.86,51305.0,135.8311,136.9332,134.5484,134.7859,51305.0
2021-03-04 10:00:00,141.86,141.98,140.06,140.22,68195.0,134.7859,134.8999,133.0757,133.2277,68195.0
2021-03-04 10:10:00,140.08,140.93,139.24,139.69,85423.0,133.0947,133.9023,132.2966,132.7241,85423.0
2021-03-04 10:20:00,139.68,141.71,139.57,141.45,48435.0,132.7146,134.6434,132.6101,134.3964,48435.0
2021-03-04 10:30:00,141.34,142.14,140.68,142.12,44637.0,134.2918,135.052,133.6648,135.0329,44637.0
2021-03-04 10:40:00,141.93,142.11,141.44,141.44,45220.0,134.8524,135.0234,134.3869,134.3869,45220.0
2021-03-04 10:50:00,141.57,142.28,141.17,141.63,107127.0,134.5104,135.185,134.1303,134.5674,107127.0
2021-03-04 11:00:00,141.71,142.78,141.53,142.07,42026.0,134.6434,135.66,134.4724,134.9854,42026.0
2021-03-04 11:10:00,142.13,142.49,141.34,142.29,39811.0,135.0425,135.3845,134.2918,135.1945,39811.0
2021-03-04 11:20:00,142.4,142.95,142.03,142.82,36997.0,135.299,135.8216,134.9474,135.698,36997.0
2021-03-04 11:30:00,143.02,143.6,142.92,143.3,34317.0,135.8881,136.4391,135.7931,136.1541,34317.0
2021-03-04 11:40:00,143.22,143.66,143.17,143.27,26255.0,136.0781,136.4962,136.0306,136.1256,26255.0
2021-03-04 11:50:00,143.45,143.45,142.54,142.68,35283.0,136.2966,136.2966,135.432,135.565,35283.0
2021-03-04 12:00:00,142.81,143.19,142.44,143.19,64686.0,135.6885,136.0496,135.337,136.0496,64686.0
2021-03-04 12:10:00,143.13,143.91,142.12,143.22,24349.0,135.9926,136.7337,135.0329,136.0781,24349.0
2021-03-04 12:20:00,143.15,143.32,141.69,142.2,40249.0,136.0116,136.1731,134.6244,135.109,40249.0
2021-03-04 12:30:00,142.12,142.63,141.67,142.59,72794.0,135.0329,135.5175,134.6054,135.4795,72794.0
2021-03-04 12:40:00,142.74,142.86,142.0,142.33,41477.0,135.622,135.736,134.9189,135.2325,41477.0
2021-03-04 12:50:00,142.41,142.42,140.68,141.26,57116.0,135.3085,135.318,133.6648,134.2158,57116.0
2021-03-04 13:00:00,141.28,142.0,140.21,140.67,26565.0,134.2348,134.9189,133.2182,133.6553,26565.0
2021-03-04 13:10:00,140.56,140.56,139.27,139.89,46903.0,133.5507,133.5507,132.3251,132.9142,46903.0
2021-03-04 13:20:00,139.78,139.96,138.86,139.9,21081.0,132.8096,132.9807,131.9355,132.9237,21081.0
2021-03-04 13:30:00,139.8,140.27,139.19,139.8,18491.0,132.8286,133.2752,132.2491,132.8286,18491.0
2021-03-04 13:40:00,139.63,139.83,138.36,138.44,23264.0,132.6671,132.8571,131.4604,131.5365,23264.0
2021-03-04 13:50:00,138.62,138.62,137.3,137.54,36642.0,131.7075,131.7075,130.4533,130.6813,36642.0
2021-03-04 14:00:00,137.54,138.61,137.12,138.61,35647.0,130.6813,131.698,130.2823,131.698,35647.0
2021-03-04 14:10:00,138.17,138.62,137.43,138.62,28233.0,131.2799,131.7075,130.5768,131.7075,28233.0
2021-03-04 14:20:00,138.65,140.05,138.65,139.94,17420.0,131.736,133.0662,131.736,132.9617,17420.0
2021-03-04 14:30:00,139.86,139.99,138.86,139.25,18989.0,132.8856,133.0092,131.9355,132.3061,18989.0
2021-03-04 14:40:00,139.23,140.59,139.21,140.28,18880.0,132.2871,133.5792,132.2681,133.2847,18880.0
2021-03-04 14:50:00,140.49,140.86,139.9,140.4,26490.0,133.4842,133.8358,132.9237,133.3987,26490.0
2021-03-04 15:00:00,140.35,140.77,139.8,139.96,31524.0,133.3512,133.7503,132.8286,132.9807,31524.0
2021-03-04 15:10:00,139.83,139.98,139.3,139.69,23304.0,132.8571,132.9997,132.3536,132.7241,23304.0
2021-03-04 15:20:00,139.69,140.21,139.24,140.21,21388.0,132.7241,133.2182,132.2966,133.2182,21388.0
2021-03-04 15:30:00,140.09,141.36,140.08,141.07,41070.0,133.1042,134.3108,133.0947,134.0353,41070.0
2021-03-04 15:40:00,141.06,141.65,140.86,141.06,60738.0,134.0258,134.5864,133.8358,134.0258,60738.0
2021-03-04 15:50:00,141.15,141.56,140.6,141.51,271984.0,134.1113,134.5009,133.5887,134.4534,271984.0
2021-03-05 09:30:00,144.27,144.36,141.45,141.45,45934.0,137.0757,137.1612,134.3964,134.3964,45934.0
2021-03-05 09:40:00,141.17,142.24,140.48,140.51,38339.0,134.1303,135.147,133.4747,133.5032,38339.0
2021-03-05 09:50:00,140.7,140.97,138.54,140.3,28696.0,133.6838,133.9403,131.6315,133.3037,28696.0
2021-03-05 10:00:00,140.19,141.55,139.06,140.67,20049.0,133.1992,134.4914,132.1255,133.6553,20049.0
2021-03-05 10:10:00,140.76,140.84,139.16,140.13,21066.0,133.7408,133.8168,132.2206,133.1422,21066.0
2021-03-05 10:20:00,139.21,139.89,138.5,138.97,15938.0,132.2681,132.9142,131.5935,132.04,15938.0
2021-03-05 10:30:00,138.73,139.11,137.13,137.21,35790.0,131.812,132.173,130.2918,130.3678,35790.0
2021-03-05 10:40:00,137.32,138.77,136.96,138.22,28432.0,130.4723,131.85,130.1303,131.3274,28432.0
2021-03-05 10:50:00,138.26,139.03,137.66,137.7,10874.0,131.3654,132.097,130.7954,130.8334,10874.0
2021-03-05 11:00:00,137.94,138.0,136.05,136.19,21681.0,131.0614,131.1184,129.2656,129.3987,21681.0
2021-03-05 11:10:00,136.5,136.86,133.82,134.58,58996.0,129.6932,130.0352,127.1468,127.8689,58996.0
2021-03-05 11:20:00,134.81,135.03,133.88,134.53,43491.0,128.0875,128.2965,127.2039,127.8214,43491.0
2021-03-05 11:30:00,134.9,136.59,134.78,135.92,34154.0,128.173,129.7787,128.059,129.1421,34154.0
2021-03-05 11:40:00,135.7,136.51,135.04,136.42,19938.0,128.9331,129.7027,128.306,129.6172,19938.0
2021-03-05 11:50:00,136.22,137.66,135.79,137.37,15598.0,129.4272,130.7954,129.0186,130.5198,15598.0
2021-03-05 12:00:00,137.36,137.92,137.04,137.1,21703.0,130.5103,131.0424,130.2063,130.2633,21703.0
2021-03-05 12:10:00,137.3,138.05,136.79,138.05,11979.0,130.4533,131.1659,129.9687,131.1659,11979.0
2021-03-05 12:20:00,138.22,139.66,138.22,139.38,6706.0,131.3274,132.6956,131.3274,132.4296,6706.0
2021-03-05 12:30:00,139.39,140.58,139.38,140.45,7758.0,132.4391,133.5697,132.4296,133.4462,7758.0
2021-03-05 12:40:00,140.39,141.06,140.39,140.88,12381.0,133.3892,134.0258,133.3892,133.8548,12381.0
2021-03-05 12:50:00,140.64,140.7,139.79,140.36,25282.0,133.6268,133.6838,132.8191,133.3607,25282.0
2021-03-05 13:00:00,140.31,140.55,139.06,139.96,13830.0,133.3132,133.5412,132.1255,132.9807,13830.0
2021-03-05 13:10:00,139.93,141.3,139.61,141.02,18444.0,132.9522,134.2538,132.6481,133.9878,18444.0
2021-03-05 13:20:00,141.02,141.32,140.42,141.19,11684.0,133.9878,134.2728,133.4177,134.1493,11684.0
2021-03-05 13:30:00,141.23,141.88,140.81,141.75,11570.0,134.1873,134.8049,133.7883,134.6814,11570.0
2021-03-05 13:40:00,141.9,142.42,141.54,141.75,15184.0,134.8239,135.318,134.4819,134.6814,15184.0
2021-03-05 13:50:00,141.78,141.87,140.65,141.34,31136.0,134.7099,134.7954,133.6363,134.2918,31136.0
2021-03-05 14:00:00,141.75,141.76,140.51,140.83,8819.0,134.6814,134.6909,133.5032,133.8073,8819.0
2021-03-05 14:10:00,140.98,141.71,140.62,141.12,6894.0,133.9498,134.6434,133.6077,134.0828,6894.0
2021-03-05 14:20:00,141.01,142.26,140.71,142.04,9609.0,133.9783,135.166,133.6933,134.9569,9609.0
2021-03-05 14:30:00,142.2,142.78,142.19,142.3,8801.0,135.109,135.66,135.0995,135.204,8801.0
2021-03-05 14:40:00,142.44,142.61,141.69,142.44,8105.0,135.337,135.4985,134.6244,135.337,8105.0
2021-03-05 14:50:00,142.58,143.12,142.38,143.03,12244.0,135.47,135.9831,135.28,135.8976,12244.0
2021-03-05 15:00:00,142.97,143.4,142.82,142.99,11961.0,135.8406,136.2491,135.698,135.8596,11961.0
2021-03-05 15:10:00,143.07,143.15,142.37,142.63,15097.0,135.9356,136.0116,135.2705,135.5175,15097.0
2021-03-05 15:20:00,142.55,143.23,142.55,142.91,12296.0,135.4415,136.0876,135.4415,135.7836,12296.0
2021-03-05 15:30:00,142.78,143.58,142.66,143.55,18370.0,135.66,136.4201,135.546,136.3916,18370.0
2021-03-05 15:40:00,143.61,143.76,142.95,143.76,26455.0,136.4486,136.5912,135.8216,136.5912,26455.0
2021-03-05 15:50:00,143.99,144.58,143.72,143.88,82316.0,136.8097,137.3703,136.5532,136.7052,82316.0
2021-03-08 09:30:00,144.97,145.19,143.16,144.69,42606.0,137.7408,137.9499,136.0211,137.4748,42606.0
2021-03-08 09:40:00,144.51,146.7,144.51,145.05,28156.0,137.3038,139.3846,137.3038,137.8168,28156.0
2021-03-08 09:50:00,144.89,145.72,143.91,144.21,37907.0,137.6648,138.4534,136.7337,137.0187,37907.0
2021-03-08 10:00:00,145.03,145.25,143.42,144.54,43452.0,137.7978,138.0069,136.2681,137.3323,43452.0
2021-03-08 10:10:00,144.83,144.83,143.65,144.38,14570.0,137.6078,137.6078,136.4867,137.1803,14570.0
2021-03-08 10:20:00,144.25,144.82,143.39,144.37,20056.0,137.0567,137.5983,136.2396,137.1707,20056.0
2021-03-08 10:30:00,144.41,145.56,144.41,145.21,13104.0,137.2088,138.3014,137.2088,137.9689,13104.0
2021-03-08 10:40:00,145.32,146.56,145.31,145.55,12394.0,138.0734,139.2515,138.0639,138.2919,12394.0
2021-03-08 10:50:00,145.71,146.44,145.71,146.12,14561.0,138.4439,139.1375,138.4439,138.8335,14561.0
2021-03-08 11:00:00,146.15,146.55,145.67,145.75,8370.0,138.862,139.242,138.4059,138.4819,8370.0
2021-03-08 11:10:00,145.81,145.81,144.87,145.53,7670.0,138.5389,138.5389,137.6458,138.2729,7670.0
2021-03-08 11:20:00,145.55,145.95,145.23,145.46,12598.0,138.2919,138.672,137.9879,138.2064,12598.0
2021-03-08 11:30:00,145.34,145.84,144.92,145.38,23130.0,138.0924,138.5674,137.6933,138.1304,23130.0
2021-03-08 11:40:00,145.33,145.71,144.69,145.19,37222.0,138.0829,138.4439,137.4748,137.9499,37222.0
2021-03-08 11:50:00,145.11,145.47,144.72,144.78,9424.0,137.8738,138.2159,137.5033,137.5603,9424.0
2021-03-08 12:00:00,144.64,145.23,144.53,145.14,9186.0,137.4273,137.9879,137.3228,137.9024,9186.0
2021-03-08 12:10:00,145.0,145.22,144.67,144.97,7243.0,137.7693,137.9784,137.4558,137.7408,7243.0
2021-03-08 12:20:00,144.96,146.13,144.94,145.68,11592.0,137.7313,138.843,137.7123,138.4154,11592.0
2021-03-08 12:30:00,145.72,145.86,145.03,145.18,13385.0,138.4534,138.5864,137.7978,137.9404,13385.0
2021-03-08 12:40:00,145.06,145.28,144.7,144.85,9277.0,137.8263,138.0354,137.4843,137.6268,9277.0
2021-03-08 12:50:00,144.85,145.17,144.13,144.13,9552.0,137.6268,137.9309,136.9427,136.9427,9552.0
2021-03-08 13:00:00,144.22,144.78,144.16,144.78,14025.0,137.0282,137.5603,136.9712,137.5603,14025.0
2021-03-08 13:10:00,144.65,144.72,144.31,144.34,7600.0,137.4368,137.5033,137.1137,137.1422,7600.0
2021-03-08 13:20:00,144.58,144.64,143.95,144.28,7150.0,137.3703,137.4273,136.7717,137.0852,7150.0
2021-03-08 13:30:00,144.33,144.33,143.39,143.52,5172.0,137.1327,137.1327,136.2396,136.3631,5172.0
2021-03-08 13:40:00,143.52,143.54,142.52,142.52,7778.0,136.3631,136.3821,135.413,135.413,7778.0
2021-03-08 13:50:00,142.75,142.82,142.09,142.09,7801.0,135.6315,135.698,135.0044,135.0044,7801.0
2021-03-08 14:00:00,142.1,143.25,142.1,143.18,9373.0,135.0139,136.1066,135.0139,136.0401,9373.0
2021-03-08 14:10:00,142.96,143.55,142.62,142.63,7910.0,135.8311,136.3916,135.508,135.5175,7910.0
2021-03-08 14:20:00,142.98,143.69,142.83,143.28,8190.0,135.8501,136.5247,135.7075,136.1351,8190.0
2021-03-08 14:30:00,143.45,143.58,142.62,142.63,17276.0,136.2966,136.4201,135.508,135.5175,17276.0
2021-03-08 14:40:00,142.85,142.95,142.05,142.17,7093.0,135.7265,135.8216,134.9664,135.0805,7093.0
2021-03-08 14:50:00,142.3,142.47,141.91,142.0,8668.0,135.204,135.3655,134.8334,134.9189,8668.0
2021-03-08 15:00:00,142.0,142.08,141.01,141.2,18393.0,134.9189,134.9949,133.9783,134.1588,18393.0
2021-03-08 15:10:00,141.3,141.55,140.72,140.72,18709.0,134.2538,134.4914,133.7028,133.7028,18709.0
2021-03-08 15:20:00,140.76,141.63,140.76,141.14,10055.0,133.7408,134.5674,133.7408,134.1018,10055.0
2021-03-08 15:30:00,141.29,142.29,141.26,141.38,22878.0,134.2443,135.1945,134.2158,134.3299,22878.0
2021-03-08 15:40:00,141.4,141.6,140.25,140.64,46760.0,134.3489,134.5389,133.2562,133.6268,46760.0
2021-03-08 15:50:00,140.83,140.98,140.33,140.63,103563.0,133.8073,133.9498,133.3322,133.6173,103563.0
2021-03-09 09:30:00,143.92,144.99,142.84,143.08,64120.0,136.7432,137.7598,135.717,135.9451,64120.0
2021-03-09 09:40:00,143.04,144.8,142.38,143.11,23047.0,135.9071,137.5793,135.28,135.9736,23047.0
2021-03-09 09:50:00,143.24,143.63,142.3,143.16,59910.0,136.0971,136.4677,135.204,136.0211,59910.0
2021-03-09 10:00:00,143.2,145.54,142.87,144.41,62805.0,136.0591,138.2824,135.7455,137.2088,62805.0
2021-03-09 10:10:00,144.95,146.38,144.6,146.21,17603.0,137.7218,139.0805,137.3893,138.919,17603.0
2021-03-09 10:20:00,146.21,147.12,145.58,146.5,22253.0,138.919,139.7836,138.3204,139.1945,22253.0
2021-03-09 10:30:00,146.26,146.99,146.18,146.55,19285.0,138.9665,139.6601,138.8905,139.242,19285.0
2021-03-09 10:40:00,146.4,146.65,145.48,145.63,17432.0,139.0995,139.3371,138.2254,138.3679,17432.0
2021-03-09 10:50:00,145.56,146.0,144.91,145.47,20431.0,138.3014,138.7195,137.6838,138.2159,20431.0
2021-03-09 11:00:00,145.4,146.43,145.28,146.43,14834.0,138.1494,139.128,138.0354,139.128,14834.0
2021-03-09 11:10:00,146.2,146.4,145.52,146.0,13267.0,138.9095,139.0995,138.2634,138.7195,13267.0
2021-03-09 11:20:00,146.32,146.38,145.55,145.94,11669.0,139.0235,139.0805,138.2919,138.6625,11669.0
2021-03-09 11:30:00,145.84,146.18,145.73,145.78,11994.0,138.5674,138.8905,138.4629,138.5104,11994.0
2021-03-09 11:40:00,145.73,146.05,145.4,145.51,9918.0,138.4629,138.767,138.1494,138.2539,9918.0
2021-03-09 11:50:00,145.57,146.27,145.33,146.27,10377.0,138.3109,138.976,138.0829,138.976,10377.0
2021-03-09 12:00:00,146.31,146.35,145.76,146.1,7374.0,139.014,139.052,138.4914,138.8145,7374.0
2021-03-09 12:10:00,146.06,146.11,145.75,145.95,14473.0,138.7765,138.824,138.4819,138.672,14473.0
2021-03-09 12:20:00,145.77,145.95,145.61,145.69,3109.0,138.5009,138.672,138.3489,138.4249,3109.0
2021-03-09 12:30:00,145.77,146.04,145.65,146.02,5291.0,138.5009,138.7575,138.3869,138.7385,5291.0
2021-03-09 12:40:00,145.88,146.01,145.65,145.99,15991.0,138.6055,138.729,138.3869,138.71,15991.0
2021-03-09 12:50:00,145.91,146.17,145.78,146.06,14168.0,138.634,138.881,138.5104,138.7765,14168.0
2021-03-09 13:00:00,146.09,146.86,145.87,146.86,14731.0,138.805,139.5366,138.5959,139.5366,14731.0
2021-03-09 13:10:00,146.77,147.47,146.41,147.08,18209.0,139.4511,140.1162,139.109,139.7456,18209.0
2021-03-09 13:20:00,146.98,147.25,146.76,146.86,6443.0,139.6506,139.9071,139.4416,139.5366,6443.0
2021-03-09 13:30:00,147.12,148.0,147.12,148.0,14774.0,139.7836,140.6197,139.7836,140.6197,14774.0
2021-03-09 13:40:00,148.0,148.33,147.97,148.16,11030.0,140.6197,140.9333,140.5912,140.7718,11030.0
2021-03-09 13:50:00,148.15,148.16,147.65,147.94,5906.0,140.7623,140.7718,140.2872,140.5627,5906.0
2021-03-09 14:00:00,148.03,148.13,147.46,147.67,7054.0,140.6482,140.7433,140.1067,140.3062,7054.0
2021-03-09 14:10:00,147.69,147.71,146.96,147.13,7796.0,140.3252,140.3442,139.6316,139.7931,7796.0
2021-03-09 14:20:00,147.15,147.19,146.44,146.99,25648.0,139.8121,139.8501,139.1375,139.6601,25648.0
2021-03-09 14:30:00,147.12,147.33,147.02,147.21,6511.0,139.7836,139.9831,139.6886,139.8691,6511.0
2021-03-09 14:40:00,147.19,147.25,146.67,146.68,11944.0,139.8501,139.9071,139.3561,139.3656,11944.0
2021-03-09 14:50:00,146.68,147.08,146.68,146.91,7365.0,139.3656,139.7456,139.3656,139.5841,7365.0
2021-03-09 15:00:00,146.97,147.46,146.8,147.29,9532.0,139.6411,140.1067,139.4796,139.9451,9532.0
2021-03-09 15:10:00,147.33,147.52,147.11,147.15,7517.0,139.9831,140.1637,139.7741,139.8121,7517.0
2021-03-09 15:20:00,147.17,147.27,146.94,147.04,8199.0,139.8311,139.9261,139.6126,139.7076,8199.0
2021-03-09 15:30:00,147.06,147.35,146.6,146.83,13562.0,139.7266,140.0021,139.2895,139.5081,13562.0
2021-03-09 15:40:00,146.92,146.94,146.15,146.22,22997.0,139.5936,139.6126,138.862,138.9285,22997.0
2021-03-09 15:50:00,146.17,146.48,145.55,145.73,94928.0,138.881,139.1755,138.2919,138.4629,94928.0
2021-03-10 09:30:00,150.0,153.2,149.13,152.92,88978.0,142.52,145.5604,141.6934,145.2944,88978.0
2021-03-10 09:40:00,152.73,154.37,152.21,154.1,39915.0,145.1139,146.6721,144.6198,146.4155,39915.0
2021-03-10 09:50:00,154.06,154.79,153.9,153.98,25127.0,146.3775,147.0711,146.2255,146.3015,25127.0
2021-03-10 10:00:00,153.98,155.04,153.67,154.13,56529.0,146.3015,147.3087,146.007,146.4441,56529.0
2021-03-10 10:10:00,154.13,154.71,153.96,154.56,41259.0,146.4441,146.9951,146.2825,146.8526,41259.0
2021-03-10 10:20:00,154.56,154.57,151.36,151.4,26605.0,146.8526,146.8621,143.8122,143.8502,26605.0
2021-03-10 10:30:00,151.56,153.1,151.38,152.39,36212.0,144.0022,145.4654,143.8312,144.7908,36212.0
2021-03-10 10:40:00,152.05,154.17,151.55,154.08,72552.0,144.4678,146.4821,143.9927,146.3965,72552.0
2021-03-10 10:50:00,154.11,155.0,153.61,154.61,62354.0,146.425,147.2707,145.95,146.9001,62354.0
2021-03-10 11:00:00,154.76,155.85,154.63,155.67,19976.0,147.0426,148.0783,146.9191,147.9073,19976.0
2021-03-10 11:10:00,155.94,156.12,154.99,155.02,34434.0,148.1638,148.3348,147.2612,147.2897,34434.0
2021-03-10 11:20:00,155.27,156.2,154.88,156.07,29861.0,147.5272,148.4108,147.1567,148.2873,29861.0
2021-03-10 11:30:00,156.03,156.31,155.38,155.47,22663.0,148.2493,148.5153,147.6317,147.7172,22663.0
2021-03-10 11:40:00,155.47,155.47,154.51,154.84,29758.0,147.7172,147.7172,146.8051,147.1186,29758.0
2021-03-10 11:50:00,154.9,155.45,154.9,155.08,16517.0,147.1757,147.6982,147.1757,147.3467,16517.0
2021-03-10 12:00:00,155.19,155.38,154.88,155.02,12437.0,147.4512,147.6317,147.1567,147.2897,12437.0
2021-03-10 12:10:00,155.02,155.42,154.86,154.98,19743.0,147.2897,147.6697,147.1376,147.2517,19743.0
2021-03-10 12:20:00,154.98,154.98,153.96,154.13,7718.0,147.2517,147.2517,146.2825,146.4441,7718.0
2021-03-10 12:30:00,154.14,154.28,152.9,152.99,13917.0,146.4536,146.5866,145.2754,145.3609,13917.0
2021-03-10 12:40:00,152.87,154.74,152.75,154.55,10544.0,145.2469,147.0236,145.1329,146.8431,10544.0
2021-03-10 12:50:00,154.25,154.76,154.25,154.56,5002.0,146.5581,147.0426,146.5581,146.8526,5002.0
2021-03-10 13:00:00,154.37,154.37,153.42,154.25,10496.0,146.6721,146.6721,145.7695,146.5581,10496.0
2021-03-10 13:10:00,154.34,154.52,153.59,153.98,7780.0,146.6436,146.8146,145.931,146.3015,7780.0
2021-03-10 13:20:00,154.08,154.68,154.08,154.59,6252.0,146.3965,146.9666,146.3965,146.8811,6252.0
2021-03-10 13:30:00,154.75,155.09,153.77,153.94,7610.0,147.0331,147.3562,146.102,146.2635,7610.0
2021-03-10 13:40:00,153.96,154.29,153.57,153.75,34395.0,146.2825,146.5961,145.912,146.083,34395.0
2021-03-10 13:50:00,153.93,154.2,153.51,153.51,16400.0,146.254,146.5106,145.855,145.855,16400.0
2021-03-10 14:00:00,153.51,154.17,153.4,153.76,10822.0,145.855,146.4821,145.7505,146.0925,10822.0
2021-03-10 14:10:00,153.74,154.41,153.62,154.0,12607.0,146.0735,146.7101,145.9595,146.3205,12607.0
2021-03-10 14:20:00,154.02,155.2,153.85,155.04,108355.0,146.3395,147.4607,146.178,147.3087,108355.0
2021-03-10 14:30:00,154.91,155.55,154.66,154.8,26286.0,147.1852,147.7932,146.9476,147.0806,26286.0
2021-03-10 14:40:00,154.79,155.5,154.5,155.12,27980.0,147.0711,147.7457,146.7956,147.3847,27980.0
2021-03-10 14:50:00,155.11,155.18,154.59,154.82,31297.0,147.3752,147.4417,146.8811,147.0996,31297.0
2021-03-10 15:00:00,154.76,155.18,154.17,154.52,22337.0,147.0426,147.4417,146.4821,146.8146,22337.0
2021-03-10 15:10:00,154.52,154.85,153.97,154.75,27841.0,146.8146,147.1281,146.292,147.0331,27841.0
2021-03-10 15:20:00,154.9,154.9,153.64,153.64,16409.0,147.1757,147.1757,145.9785,145.9785,16409.0
2021-03-10 15:30:00,153.7,153.81,152.61,152.7,57788.0,146.0355,146.14,144.9998,145.0854,57788.0
2021-03-10 15:40:00,152.58,153.22,152.43,153.08,91927.0,144.9713,145.5794,144.8288,145.4464,91927.0
2021-03-10 15:50:00,152.94,153.08,152.19,152.29,158833.0,145.3134,145.4464,144.6008,144.6958,158833.0
2021-03-11 09:30:00,156.3,156.91,154.7,155.33,70862.0,148.865,149.446,147.3411,147.9411,70862.0
2021-03-11 09:40:00,155.33,155.76,154.24,155.48,22726.0,147.9411,148.3507,146.903,148.084,22726.0
2021-03-11 09:50:00,155.68,157.25,155.49,157.11,58640.0,148.2745,149.7698,148.0935,149.6364,58640.0
2021-03-11 10:00:00,156.96,157.78,156.53,156.83,38976.0,149.4936,150.2746,149.084,149.3698,38976.0
2021-03-11 10:10:00,156.83,158.17,156.59,156.88,27808.0,149.3698,150.646,149.1412,149.4174,27808.0
2021-03-11 10:20:00,156.88,158.46,156.88,158.15,18920.0,149.4174,150.9222,149.4174,150.627,18920.0
2021-03-11 10:30:00,158.23,158.68,158.08,158.44,25682.0,150.7032,151.1318,150.5603,150.9032,25682.0
2021-03-11 10:40:00,158.55,159.3,158.55,158.92,30197.0,151.0079,151.7223,151.0079,151.3603,30197.0
2021-03-11 10:50:00,158.83,159.86,158.77,159.86,28197.0,151.2746,152.2556,151.2175,152.2556,28197.0
2021-03-11 11:00:00,159.81,160.52,159.59,159.79,41284.0,152.208,152.8842,151.9985,152.189,41284.0
2021-03-11 11:10:00,159.84,160.43,159.83,160.24,25698.0,152.2366,152.7985,152.2271,152.6176,25698.0
2021-03-11 11:20:00,160.24,160.35,159.83,159.9,33771.0,152.6176,152.7223,152.2271,152.2937,33771.0
2021-03-11 11:30:00,159.79,161.0,159.6,160.46,44089.0,152.189,153.3414,152.008,152.8271,44089.0
2021-03-11 11:40:00,160.3,160.94,160.04,160.93,22801.0,152.6747,153.2843,152.4271,153.2747,22801.0
2021-03-11 11:50:00,160.91,161.03,159.66,159.73,18129.0,153.2557,153.37,152.0651,152.1318,18129.0
2021-03-11 12:00:00,159.86,160.21,159.39,159.99,32601.0,152.2556,152.589,151.808,152.3794,32601.0
2021-03-11 12:10:00,160.07,160.7,159.95,160.45,22298.0,152.4556,153.0557,152.3413,152.8176,22298.0
2021-03-11 12:20:00,160.41,161.5,160.39,161.44,43025.0,152.7795,153.8176,152.7604,153.7605,43025.0
2021-03-11 12:30:00,161.43,161.43,160.86,160.95,21148.0,153.7509,153.7509,153.2081,153.2938,21148.0
2021-03-11 12:40:00,160.99,161.11,160.71,160.92,16686.0,153.3319,153.4462,153.0652,153.2652,16686.0
2021-03-11 12:50:00,160.99,160.99,160.31,160.86,14506.0,153.3319,153.3319,152.6842,153.2081,14506.0
2021-03-11 13:00:00,160.81,161.06,160.62,160.62,11256.0,153.1604,153.3985,152.9795,152.9795,11256.0
2021-03-11 13:10:00,160.68,160.92,160.5,160.84,12732.0,153.0366,153.2652,152.8652,153.189,12732.0
2021-03-11 13:20:00,160.83,161.12,160.7,161.02,12145.0,153.1795,153.4557,153.0557,153.3604,12145.0
2021-03-11 13:30:00,161.06,161.34,161.02,161.16,12652.0,153.3985,153.6652,153.3604,153.4938,12652.0
2021-03-11 13:40:00,161.1,161.43,160.89,161.28,17710.0,153.4366,153.7509,153.2366,153.6081,17710.0
2021-03-11 13:50:00,161.29,161.29,159.9,160.17,15737.0,153.6176,153.6176,152.2937,152.5509,15737.0
2021-03-11 14:00:00,160.31,161.4,160.3,161.0,17889.0,152.6842,153.7224,152.6747,153.3414,17889.0
2021-03-11 14:10:00,160.94,161.95,160.94,161.52,23617.0,153.2843,154.2462,153.2843,153.8367,23617.0
2021-03-11 14:20:00,161.7,161.96,161.44,161.88,14032.0,154.0081,154.2557,153.7605,154.1795,14032.0
2021-03-11 14:30:00,161.95,161.95,161.31,161.78,14451.0,154.2462,154.2462,153.6367,154.0843,14451.0
2021-03-11 14:40:00,161.7,161.9,161.11,161.14,13130.0,154.0081,154.1986,153.4462,153.4747,13130.0
2021-03-11 14:50:00,161.25,161.67,161.2,161.36,19150.0,153.5795,153.9795,153.5319,153.6843,19150.0
2021-03-11 15:00:00,161.23,161.94,161.22,161.86,18124.0,153.5605,154.2367,153.5509,154.1605,18124.0
2021-03-11 15:10:00,161.79,161.93,161.34,161.62,18536.0,154.0938,154.2272,153.6652,153.9319,18536.0
2021-03-11 15:20:00,161.63,161.87,161.45,161.63,20250.0,153.9414,154.17,153.77,153.9414,20250.0
2021-03-11 15:30:00,161.65,162.0,161.01,161.47,33088.0,153.9605,154.2938,153.3509,153.789,33088.0
2021-03-11 15:40:00,161.52,161.81,161.33,161.34,36682.0,153.8367,154.1129,153.6557,153.6652,36682.0
2021-03-11 15:50:00,161.28,161.36,161.01,161.34,79096.0,153.6081,153.6843,153.3509,153.6652,79096.0
2021-03-12 09:30:00,160.06,161.42,159.0,161.26,68305.0,152.4461,153.7414,151.4365,153.589,68305.0
2021-03-12 09:40:00,161.12,161.93,159.97,160.26,34322.0,153.4557,154.2272,152.3604,152.6366,34322.0
2021-03-12 09:50:00,160.21,160.73,159.57,160.13,14861.0,152.589,153.0842,151.9794,152.5128,14861.0
2021-03-12 10:00:00,160.13,160.21,159.1,159.96,23105.0,152.5128,152.589,151.5318,152.3509,23105.0
2021-03-12 10:10:00,159.84,159.85,159.17,159.49,10847.0,152.2366,152.2461,151.5984,151.9032,10847.0
2021-03-12 10:20:00,159.29,159.29,158.0,158.54,21595.0,151.7127,151.7127,150.4841,150.9984,21595.0
2021-03-12 10:30:00,158.41,158.91,158.36,158.56,26125.0,150.8746,151.3508,150.827,151.0175,26125.0
2021-03-12 10:40:00,158.59,159.6,158.59,159.16,19815.0,151.046,152.008,151.046,151.5889,19815.0
2021-03-12 10:50:00,159.28,159.4,158.5,158.88,10405.0,151.7032,151.8175,150.9603,151.3222,10405.0
2021-03-12 11:00:00,158.82,159.44,158.44,159.4,9678.0,151.2651,151.8556,150.9032,151.8175,9678.0
2021-03-12 11:10:00,159.28,159.68,158.85,158.86,9363.0,151.7032,152.0842,151.2937,151.3032,9363.0
2021-03-12 11:20:00,158.93,159.31,158.75,159.21,8362.0,151.3699,151.7318,151.1984,151.6365,8362.0
2021-03-12 11:30:00,159.13,159.33,158.55,158.85,8352.0,151.5604,151.7508,151.0079,151.2937,8352.0
2021-03-12 11:40:00,158.68,158.82,158.0,158.24,16399.0,151.1318,151.2651,150.4841,150.7127,16399.0
2021-03-12 11:50:00,158.24,158.51,158.0,158.5,12237.0,150.7127,150.9698,150.4841,150.9603,12237.0
2021-03-12 12:00:00,158.33,158.41,157.85,157.96,11930.0,150.7984,150.8746,150.3412,150.446,11930.0
2021-03-12 12:10:00,158.06,158.57,157.91,158.5,8467.0,150.5413,151.027,150.3984,150.9603,8467.0
2021-03-12 12:20:00,158.45,158.47,157.5,157.96,9400.0,150.9127,150.9317,150.0079,150.446,9400.0
2021-03-12 12:30:00,157.8,158.0,157.56,157.75,5005.0,150.2936,150.4841,150.065,150.246,5005.0
2021-03-12 12:40:00,157.69,157.75,157.21,157.44,11966.0,150.1889,150.246,149.7317,149.9507,11966.0
2021-03-12 12:50:00,157.24,157.65,157.2,157.55,6146.0,149.7603,150.1508,149.7222,150.0555,6146.0
2021-03-12 13:00:00,157.58,157.98,157.35,157.78,6058.0,150.0841,150.4651,149.865,150.2746,6058.0
2021-03-12 13:10:00,157.91,157.91,157.35,157.41,4644.0,150.3984,150.3984,149.865,149.9222,4644.0
2021-03-12 13:20:00,157.31,157.71,157.31,157.39,15047.0,149.8269,150.2079,149.8269,149.9031,15047.0
2021-03-12 13:30:00,157.36,157.39,156.96,156.96,11051.0,149.8745,149.9031,149.4936,149.4936,11051.0
2021-03-12 13:40:00,156.97,157.19,156.53,156.69,12577.0,149.5031,149.7126,149.084,149.2364,12577.0
2021-03-12 13:50:00,156.62,156.75,156.12,156.2,5166.0,149.1697,149.2936,148.6935,148.7697,5166.0
2021-03-12 14:00:00,156.28,156.57,156.14,156.45,7649.0,148.8459,149.1221,148.7126,149.0078,7649.0
2021-03-12 14:10:00,156.34,156.41,156.09,156.19,7338.0,148.9031,148.9697,148.665,148.7602,7338.0
2021-03-12 14:20:00,156.11,156.4,155.85,156.33,5290.0,148.684,148.9602,148.4364,148.8935,5290.0
2021-03-12 14:30:00,156.42,156.46,156.11,156.34,8429.0,148.9793,149.0174,148.684,148.9031,8429.0
2021-03-12 14:40:00,156.33,156.6,156.15,156.5,7014.0,148.8935,149.1507,148.7221,149.0555,7014.0
2021-03-12 14:50:00,156.55,156.83,156.44,156.83,6571.0,149.1031,149.3698,148.9983,149.3698,6571.0
2021-03-12 15:00:00,156.8,156.97,156.59,156.96,9511.0,149.3412,149.5031,149.1412,149.4936,9511.0
2021-03-12 15:10:00,156.87,156.87,156.58,156.74,7813.0,149.4079,149.4079,149.1317,149.284,7813.0
2021-03-12 15:20:00,156.75,156.81,156.24,156.29,6016.0,149.2936,149.3507,148.8078,148.8554,6016.0
2021-03-12 15:30:00,156.3,157.33,156.3,157.31,16476.0,148.865,149.846,148.865,149.8269,16476.0
2021-03-12 15:40:00,157.2,157.63,157.2,157.43,23208.0,149.7222,150.1317,149.7222,149.9412,23208.0
2021-03-12 15:50:00,157.32,157.46,157.02,157.13,49435.0,149.8365,149.9698,149.5507,149.6555,49435.0
2021-03-15 09:30:00,156.08,159.71,156.08,159.02,33957.0,148.6554,152.1128,148.6554,151.4556,33957.0
2021-03-15 09:40:00,159.17,159.17,157.32,158.12,18492.0,151.5984,151.5984,149.8365,150.5984,18492.0
2021-03-15 09:50:00,157.72,158.36,157.25,158.05,9876.0,150.2174,150.827,149.7698,150.5317,9876.0
2021-03-15 10:00:00,158.03,158.75,157.8,158.18,14709.0,150.5127,151.1984,150.2936,150.6555,14709.0
2021-03-15 10:10:00,158.03,159.32,158.03,159.23,12311.0,150.5127,151.7413,150.5127,151.6556,12311.0
2021-03-15 10:20:00,159.2,159.74,158.97,159.72,14046.0,151.627,152.1413,151.408,152.1223,14046.0
2021-03-15 10:30:00,159.63,159.73,158.79,159.06,10515.0,152.0366,152.1318,151.2365,151.4937,10515.0
2021-03-15 10:40:00,158.94,159.12,158.28,158.33,6278.0,151.3794,151.5508,150.7508,150.7984,6278.0
2021-03-15 10:50:00,158.39,158.7,158.1,158.1,8497.0,150.8556,151.1508,150.5793,150.5793,8497.0
2021-03-15 11:00:00,158.04,158.63,157.85,157.91,5994.0,150.5222,151.0841,150.3412,150.3984,5994.0
2021-03-15 11:10:00,158.01,158.08,157.1,157.36,9396.0,150.4936,150.5603,149.6269,149.8745,9396.0
2021-03-15 11:20:00,157.44,157.57,156.58,156.78,9974.0,149.9507,150.0746,149.1317,149.3221,9974.0
2021-03-15 11:30:00,156.82,157.41,156.77,157.15,8076.0,149.3602,149.9222,149.3126,149.6745,8076.0
2021-03-15 11:40:00,157.16,158.19,157.12,157.72,9083.0,149.6841,150.6651,149.646,150.2174,9083.0
2021-03-15 11:50:00,157.64,158.0,157.46,157.49,3849.0,150.1412,150.4841,149.9698,149.9984,3849.0
2021-03-15 12:00:00,157.49,158.31,157.49,158.13,11606.0,149.9984,150.7794,149.9984,150.6079,11606.0
2021-03-15 12:10:00,158.21,158.21,157.92,158.02,9766.0,150.6841,150.6841,150.4079,150.5032,9766.0
2021-03-15 12:20:00,158.08,158.27,157.78,157.78,3653.0,150.5603,150.7413,150.2746,150.2746,3653.0
2021-03-15 12:30:00,157.84,157.9,157.54,157.61,4690.0,150.3317,150.3889,150.046,150.1127,4690.0
2021-03-15 12:40:00,157.66,158.04,157.5,158.03,3352.0,150.1603,150.5222,150.0079,150.5127,3352.0
2021-03-15 12:50:00,158.1,158.22,157.98,157.98,5699.0,150.5793,150.6936,150.4651,150.4651,5699.0
2021-03-15 13:00:00,158.09,158.39,157.95,158.39,3858.0,150.5698,150.8556,150.4365,150.8556,3858.0
2021-03-15 13:10:00,158.31,158.63,158.15,158.27,6291.0,150.7794,151.0841,150.627,150.7413,6291.0
2021-03-15 13:20:00,158.38,158.5,158.07,158.18,5538.0,150.846,150.9603,150.5508,150.6555,5538.0
2021-03-15 13:30:00,158.09,158.29,157.97,158.14,4698.0,150.5698,150.7603,150.4555,150.6174,4698.0
2021-03-15 13:40:00,158.13,158.37,158.11,158.11,5557.0,150.6079,150.8365,150.5889,150.5889,5557.0
2021-03-15 13:50:00,158.15,158.49,158.03,158.49,3607.0,150.627,150.9508,150.5127,150.9508,3607.0
2021-03-15 14:00:00,158.64,158.89,158.44,158.55,6769.0,151.0937,151.3318,150.9032,151.0079,6769.0
2021-03-15 14:10:00,158.55,159.0,158.54,158.99,4069.0,151.0079,151.4365,150.9984,151.427,4069.0
2021-03-15 14:20:00,158.93,159.13,158.77,158.97,8546.0,151.3699,151.5604,151.2175,151.408,8546.0
2021-03-15 14:30:00,159.09,159.22,158.88,158.9,9169.0,151.5223,151.6461,151.3222,151.3413,9169.0
2021-03-15 14:40:00,158.96,159.24,158.67,158.98,10690.0,151.3984,151.6651,151.1222,151.4175,10690.0
2021-03-15 14:50:00,158.97,159.08,158.7,159.04,8787.0,151.408,151.5127,151.1508,151.4746,8787.0
2021-03-15 15:00:00,158.97,159.02,158.49,158.52,9707.0,151.408,151.4556,150.9508,150.9794,9707.0
2021-03-15 15:10:00,158.56,158.85,158.27,158.53,11737.0,151.0175,151.2937,150.7413,150.9889,11737.0
2021-03-15 15:20:00,158.55,158.55,158.09,158.29,8052.0,151.0079,151.0079,150.5698,150.7603,8052.0
2021-03-15 15:30:00,158.23,158.42,157.94,158.19,12752.0,150.7032,150.8841,150.427,150.6651,12752.0
2021-03-15 15:40:00,158.13,158.88,158.11,158.77,34120.0,150.6079,151.3222,150.5889,151.2175,34120.0
2021-03-15 15:50:00,158.75,159.0,158.62,158.76,55409.0,151.1984,151.4365,151.0746,151.208,55409.0
2021-03-16 09:30:00,159.93,159.93,158.14,159.85,44351.0,152.3223,152.3223,150.6174,152.2461,44351.0
2021-03-16 09:40:00,159.6,159.6,157.84,158.01,23296.0,152.008,152.008,150.3317,150.4936,23296.0
2021-03-16 09:50:00,157.91,157.91,156.55,157.18,35465.0,150.3984,150.3984,149.1031,149.7031,35465.0
2021-03-16 10:00:00,157.0,157.73,155.69,155.69,51258.0,149.5317,150.2269,148.284,148.284,51258.0
2021-03-16 10:10:00,155.89,156.26,155.61,155.91,17833.0,148.4745,148.8269,148.2078,148.4935,17833.0
2021-03-16 10:20:00,155.87,155.88,155.06,155.78,12844.0,148.4554,148.465,147.684,148.3697,12844.0
2021-03-16 10:30:00,155.78,156.0,155.26,155.69,30340.0,148.3697,148.5792,147.8744,148.284,30340.0
2021-03-16 10:40:00,155.83,156.31,155.37,155.52,18152.0,148.4173,148.8745,147.9792,148.1221,18152.0
2021-03-16 10:50:00,155.67,155.67,154.31,154.44,32870.0,148.2649,148.2649,146.9696,147.0934,32870.0
2021-03-16 11:00:00,154.36,155.28,154.36,155.03,15921.0,147.0173,147.8935,147.0173,147.6554,15921.0
2021-03-16 11:10:00,155.09,155.83,155.06,155.33,9858.0,147.7125,148.4173,147.684,147.9411,9858.0
2021-03-16 11:20:00,155.39,155.76,155.08,155.23,13540.0,147.9983,148.3507,147.703,147.8459,13540.0
2021-03-16 11:30:00,155.38,155.89,155.03,155.5,11270.0,147.9887,148.4745,147.6554,148.103,11270.0
2021-03-16 11:40:00,155.49,155.95,155.49,155.79,5723.0,148.0935,148.5316,148.0935,148.3792,5723.0
2021-03-16 11:50:00,155.79,156.06,155.58,155.97,9198.0,148.3792,148.6364,148.1792,148.5507,9198.0
2021-03-16 12:00:00,155.83,156.14,155.61,156.12,8534.0,148.4173,148.7126,148.2078,148.6935,8534.0
2021-03-16 12:10:00,156.05,156.05,155.51,155.58,19012.0,148.6269,148.6269,148.1126,148.1792,19012.0
2021-03-16 12:20:00,155.62,155.7,155.03,155.26,29154.0,148.2173,148.2935,147.6554,147.8744,29154.0
2021-03-16 12:30:00,155.2,156.01,155.2,156.01,4497.0,147.8173,148.5888,147.8173,148.5888,4497.0
2021-03-16 12:40:00,155.99,156.27,155.99,156.04,6629.0,148.5697,148.8364,148.5697,148.6173,6629.0
2021-03-16 12:50:00,156.01,156.24,155.77,155.88,3628.0,148.5888,148.8078,148.3602,148.465,3628.0
2021-03-16 13:00:00,155.99,156.5,155.84,156.36,8777.0,148.5697,149.0555,148.4269,148.9221,8777.0
2021-03-16 13:10:00,156.47,156.47,156.16,156.23,3422.0,149.0269,149.0269,148.7316,148.7983,3422.0
2021-03-16 13:20:00,156.35,156.43,156.05,156.24,8202.0,148.9126,148.9888,148.6269,148.8078,8202.0
2021-03-16 13:30:00,156.22,156.22,155.54,155.56,3450.0,148.7888,148.7888,148.1411,148.1602,3450.0
2021-03-16 13:40:00,155.57,156.0,155.57,155.9,7191.0,148.1697,148.5792,148.1697,148.484,7191.0
2021-03-16 13:50:00,156.03,156.07,155.79,155.79,3734.0,148.6078,148.6459,148.3792,148.3792,3734.0
2021-03-16 14:00:00,155.83,156.33,155.69,155.74,10571.0,148.4173,148.8935,148.284,148.3316,10571.0
2021-03-16 14:10:00,155.61,155.98,155.51,155.6,8387.0,148.2078,148.5602,148.1126,148.1983,8387.0
2021-03-16 14:20:00,155.6,155.6,154.82,155.1,13031.0,148.1983,148.1983,147.4554,147.7221,13031.0
2021-03-16 14:30:00,155.03,155.62,155.01,155.09,12700.0,147.6554,148.2173,147.6363,147.7125,12700.0
2021-03-16 14:40:00,155.01,155.15,154.55,155.05,9523.0,147.6363,147.7697,147.1982,147.6744,9523.0
2021-03-16 14:50:00,154.97,155.9,154.97,155.54,14737.0,147.5982,148.484,147.5982,148.1411,14737.0
2021-03-16 15:00:00,155.5,155.9,155.13,155.77,5711.0,148.103,148.484,147.7506,148.3602,5711.0
2021-03-16 15:10:00,155.85,156.31,155.85,156.23,5926.0,148.4364,148.8745,148.4364,148.7983,5926.0
2021-03-16 15:20:00,156.17,156.35,155.67,155.75,10538.0,148.7412,148.9126,148.2649,148.3411,10538.0
2021-03-16 15:30:00,155.78,156.31,155.51,155.98,18946.0,148.3697,148.8745,148.1126,148.5602,18946.0
2021-03-16 15:40:00,155.97,156.04,155.28,155.39,22400.0,148.5507,148.6173,147.8935,147.9983,22400.0
2021-03-16 15:50:00,155.4,155.66,155.21,155.33,58508.0,148.0078,148.2554,147.8268,147.9411,58508.0
2021-03-17 09:30:00,153.27,154.13,152.0,153.09,38938.0,145.9791,146.7982,144.7695,145.8077,38938.0
2021-03-17 09:40:00,153.37,155.11,153.36,154.07,9525.0,146.0743,147.7316,146.0648,146.7411,9525.0
2021-03-17 09:50:00,153.64,154.27,153.06,153.35,12470.0,146.3315,146.9315,145.7791,146.0553,12470.0
2021-03-17 10:00:00,153.17,153.7,152.91,153.2,17322.0,145.8839,146.3887,145.6362,145.9124,17322.0
2021-03-17 10:10:00,153.52,154.02,153.41,153.72,6605.0,146.2172,146.6934,146.1124,146.4077,6605.0
2021-03-17 10:20:00,153.72,153.82,153.0,153.38,9684.0,146.4077,146.5029,145.7219,146.0839,9684.0
2021-03-17 10:30:00,153.29,153.29,152.02,152.3,10881.0,145.9982,145.9982,144.7886,145.0552,10881.0
2021-03-17 10:40:00,152.22,152.36,151.67,151.81,12634.0,144.9791,145.1124,144.4552,144.5886,12634.0
2021-03-17 10:50:00,151.96,152.18,151.58,151.77,9294.0,144.7314,144.941,144.3695,144.5505,9294.0
2021-03-17 11:00:00,151.77,152.53,151.68,152.53,12721.0,144.5505,145.2743,144.4647,145.2743,12721.0
2021-03-17 11:10:00,152.63,152.9,152.09,152.16,8956.0,145.3695,145.6267,144.8552,144.9219,8956.0
2021-03-17 11:20:00,152.15,152.68,152.15,152.52,4943.0,144.9124,145.4172,144.9124,145.2648,4943.0
2021-03-17 11:30:00,152.4,152.59,152.16,152.58,9566.0,145.1505,145.3315,144.9219,145.3219,9566.0
2021-03-17 11:40:00,152.55,152.73,152.42,152.73,3237.0,145.2934,145.4648,145.1695,145.4648,3237.0
2021-03-17 11:50:00,152.64,152.8,152.2,152.21,6141.0,145.3791,145.5315,144.96,144.9695,6141.0
2021-03-17 12:00:00,152.29,152.96,152.29,152.96,4500.0,145.0457,145.6839,145.0457,145.6839,4500.0
2021-03-17 12:10:00,152.79,153.37,152.58,153.37,7047.0,145.5219,146.0743,145.3219,146.0743,7047.0
2021-03-17 12:20:00,153.18,153.18,152.52,152.89,5046.0,145.8934,145.8934,145.2648,145.6172,5046.0
2021-03-17 12:30:00,153.0,153.06,152.4,152.71,3732.0,145.7219,145.7791,145.1505,145.4457,3732.0
2021-03-17 12:40:00,152.78,153.26,152.78,153.03,6116.0,145.5124,145.9696,145.5124,145.7505,6116.0
2021-03-17 12:50:00,153.16,153.23,152.79,152.89,6233.0,145.8743,145.941,145.5219,145.6172,6233.0
2021-03-17 13:00:00,152.91,153.25,152.89,152.97,3297.0,145.6362,145.9601,145.6172,145.6934,3297.0
2021-03-17 13:10:00,153.1,153.21,152.86,153.21,5447.0,145.8172,145.922,145.5886,145.922,5447.0
2021-03-17 13:20:00,153.14,153.33,153.09,153.2,6907.0,145.8553,146.0363,145.8077,145.9124,6907.0
2021-03-17 13:30:00,153.11,153.17,152.91,153.0,3027.0,145.8267,145.8839,145.6362,145.7219,3027.0
2021-03-17 13:40:00,152.92,153.19,152.86,153.05,5771.0,145.6458,145.9029,145.5886,145.7696,5771.0
2021-03-17 13:50:00,152.98,153.13,152.6,152.72,6129.0,145.7029,145.8458,145.341,145.4553,6129.0
2021-03-17 14:00:00,152.74,154.68,152.71,154.68,6509.0,145.4743,147.322,145.4457,147.322,6509.0
2021-03-17 14:10:00,154.76,155.52,154.3,154.51,7564.0,147.3982,148.1221,146.9601,147.1601,7564.0
2021-03-17 14:20:00,154.48,154.75,154.0,154.0,6848.0,147.1315,147.3887,146.6744,146.6744,6848.0
2021-03-17 14:30:00,154.01,155.42,153.9,155.29,13158.0,146.6839,148.0268,146.5791,147.903,13158.0
2021-03-17 14:40:00,155.27,156.15,155.27,156.15,12084.0,147.884,148.7221,147.884,148.7221,12084.0
2021-03-17 14:50:00,156.03,156.72,155.98,156.44,16794.0,148.6078,149.265,148.5602,148.9983,16794.0
2021-03-17 15:00:00,156.44,156.84,156.39,156.49,16030.0,148.9983,149.3793,148.9507,149.0459,16030.0
2021-03-17 15:10:00,156.59,156.6,155.73,155.73,16195.0,149.1412,149.1507,148.3221,148.3221,16195.0
2021-03-17 15:20:00,155.8,156.03,155.28,155.99,12752.0,148.3888,148.6078,147.8935,148.5697,12752.0
2021-03-17 15:30:00,155.97,156.43,155.94,155.99,16860.0,148.5507,148.9888,148.5221,148.5697,16860.0
2021-03-17 15:40:00,155.99,156.21,155.47,155.58,47753.0,148.5697,148.7793,148.0745,148.1792,47753.0
2021-03-17 15:50:00,155.5,156.3,155.32,155.92,130502.0,148.103,148.865,147.9316,148.503,130502.0
2021-03-18 09:30:00,155.47,155.75,154.17,154.32,32286.0,148.0745,148.3411,146.8363,146.9792,32286.0
2021-03-18 09:40:00,154.43,154.43,153.18,153.72,25313.0,147.0839,147.0839,145.8934,146.4077,25313.0
2021-03-18 09:50:00,153.7,155.07,153.38,154.3,56700.0,146.3887,147.6935,146.0839,146.9601,56700.0
2021-03-18 10:00:00,154.59,154.84,153.74,154.78,25129.0,147.2363,147.4744,146.4267,147.4173,25129.0
2021-03-18 10:10:00,154.84,155.65,154.24,155.64,13752.0,147.4744,148.2459,146.903,148.2364,13752.0
2021-03-18 10:20:00,155.48,155.91,155.37,155.68,8731.0,148.084,148.4935,147.9792,148.2745,8731.0
2021-03-18 10:30:00,155.58,156.11,155.29,155.71,54331.0,148.1792,148.684,147.903,148.303,54331.0
2021-03-18 10:40:00,155.65,155.92,155.2,155.49,10595.0,148.2459,148.503,147.8173,148.0935,10595.0
2021-03-18 10:50:00,155.5,155.54,154.14,155.52,22406.0,148.103,148.1411,146.8077,148.1221,22406.0
2021-03-18 11:00:00,155.5,156.58,155.34,156.58,34137.0,148.103,149.1317,147.9506,149.1317,34137.0
2021-03-18 11:10:00,156.62,157.31,156.56,157.06,20274.0,149.1697,149.8269,149.1126,149.5888,20274.0
2021-03-18 11:20:00,157.1,157.53,156.89,157.41,11035.0,149.6269,150.0365,149.4269,149.9222,11035.0
2021-03-18 11:30:00,157.37,158.12,157.03,157.03,23841.0,149.8841,150.5984,149.5602,149.5602,23841.0
2021-03-18 11:40:00,156.95,157.16,156.86,157.09,10295.0,149.4841,149.6841,149.3983,149.6174,10295.0
2021-03-18 11:50:00,157.27,157.45,157.07,157.19,19629.0,149.7888,149.9603,149.5983,149.7126,19629.0
2021-03-18 12:00:00,157.18,158.55,157.15,158.07,20559.0,149.7031,151.0079,149.6745,150.5508,20559.0
2021-03-18 12:10:00,158.16,158.36,157.56,157.63,17244.0,150.6365,150.827,150.065,150.1317,17244.0
2021-03-18 12:20:00,157.69,157.85,157.43,157.52,16259.0,150.1889,150.3412,149.9412,150.0269,16259.0
2021-03-18 12:30:00,157.39,157.52,156.93,157.4,13368.0,149.9031,150.0269,149.465,149.9126,13368.0
2021-03-18 12:40:00,157.46,157.61,156.89,157.03,11923.0,149.9698,150.1127,149.4269,149.5602,11923.0
2021-03-18 12:50:00,156.98,156.98,156.07,156.07,14869.0,149.5126,149.5126,148.6459,148.6459,14869.0
2021-03-18 13:00:00,156.13,157.18,156.12,156.62,18999.0,148.7031,149.7031,148.6935,149.1697,18999.0
2021-03-18 13:10:00,156.63,157.79,156.44,157.72,69567.0,149.1793,150.2841,148.9983,150.2174,69567.0
2021-03-18 13:20:00,157.73,157.89,157.35,157.6,20952.0,150.2269,150.3793,149.865,150.1031,20952.0
2021-03-18 13:30:00,157.59,158.0,157.43,157.82,6045.0,150.0936,150.4841,149.9412,150.3127,6045.0
2021-03-18 13:40:00,157.91,158.19,157.83,158.04,5140.0,150.3984,150.6651,150.3222,150.5222,5140.0
2021-03-18 13:50:00,158.09,158.24,157.58,157.79,11416.0,150.5698,150.7127,150.0841,150.2841,11416.0
2021-03-18 14:00:00,157.67,157.67,156.49,156.57,17039.0,150.1698,150.1698,149.0459,149.1221,17039.0
2021-03-18 14:10:00,156.53,156.82,156.17,156.31,16014.0,149.084,149.3602,148.7412,148.8745,16014.0
2021-03-18 14:20:00,156.27,156.56,155.44,155.5,31442.0,148.8364,149.1126,148.0459,148.103,31442.0
2021-03-18 14:30:00,155.53,156.03,154.86,155.23,15248.0,148.1316,148.6078,147.4935,147.8459,15248.0
2021-03-18 14:40:00,155.08,155.54,154.52,155.54,8429.0,147.703,148.1411,147.1696,148.1411,8429.0
2021-03-18 14:50:00,155.57,155.62,155.02,155.16,15738.0,148.1697,148.2173,147.6459,147.7792,15738.0
2021-03-18 15:00:00,155.2,155.24,154.14,154.38,8096.0,147.8173,147.8554,146.8077,147.0363,8096.0
2021-03-18 15:10:00,154.53,154.73,154.24,154.25,9272.0,147.1792,147.3697,146.903,146.9125,9272.0
2021-03-18 15:20:00,154.36,154.54,153.77,154.54,14423.0,147.0173,147.1887,146.4553,147.1887,14423.0
2021-03-18 15:30:00,154.59,154.59,153.74,153.87,12877.0,147.2363,147.2363,146.4267,146.5506,12877.0
2021-03-18 15:40:00,154.0,154.0,152.93,153.19,24318.0,146.6744,146.6744,145.6553,145.9029,24318.0
2021-03-18 15:50:00,153.19,153.78,152.41,152.52,157031.0,145.9029,146.4648,145.16,145.2648,157031.0
2021-03-19 09:30:00,152.69,152.69,150.09,150.39,94611.0,145.4267,145.4267,142.9504,143.2361,94611.0
2021-03-19 09:40:00,150.02,150.21,148.7,148.85,24103.0,142.8837,143.0647,141.6265,141.7694,24103.0
2021-03-19 09:50:00,148.99,151.13,148.99,151.02,22263.0,141.9027,143.9409,141.9027,143.8361,22263.0
2021-03-19 10:00:00,150.81,151.06,149.11,149.38,19232.0,143.6361,143.8742,142.017,142.2741,19232.0
2021-03-19 10:10:00,149.2,150.27,148.64,150.26,26478.0,142.1027,143.1218,141.5693,143.1123,26478.0
2021-03-19 10:20:00,150.1,150.78,150.04,150.24,15125.0,142.9599,143.6076,142.9028,143.0932,15125.0
2021-03-19 10:30:00,150.35,150.35,149.04,149.66,12603.0,143.198,143.198,141.9503,142.5408,12603.0
2021-03-19 10:40:00,149.73,150.86,149.62,150.33,19649.0,142.6075,143.6837,142.5027,143.179,19649.0
2021-03-19 10:50:00,150.33,151.4,150.0,151.4,30514.0,143.179,144.1981,142.8647,144.1981,30514.0
2021-03-19 11:00:00,151.5,151.88,150.86,150.86,18233.0,144.2933,144.6552,143.6837,143.6837,18233.0
2021-03-19 11:10:00,151.0,151.15,150.32,151.05,8807.0,143.8171,143.96,143.1694,143.8647,8807.0
2021-03-19 11:20:00,150.94,151.0,150.19,150.74,9601.0,143.7599,143.8171,143.0456,143.5695,9601.0
2021-03-19 11:30:00,150.75,151.21,150.73,151.14,7456.0,143.579,144.0171,143.5599,143.9504,7456.0
2021-03-19 11:40:00,151.21,151.78,151.14,151.67,5678.0,144.0171,144.56,143.9504,144.4552,5678.0
2021-03-19 11:50:00,151.59,152.33,151.56,151.88,10420.0,144.379,145.0838,144.3504,144.6552,10420.0
2021-03-19 12:00:00,151.89,152.59,151.89,152.45,12319.0,144.6648,145.3315,144.6648,145.1981,12319.0
2021-03-19 12:10:00,152.38,153.0,152.08,152.87,14509.0,145.1314,145.7219,144.8457,145.5981,14509.0
2021-03-19 12:20:00,152.82,153.11,151.99,152.41,32951.0,145.5505,145.8267,144.76,145.16,32951.0
2021-03-19 12:30:00,152.47,152.75,152.29,152.7,5714.0,145.2172,145.4838,145.0457,145.4362,5714.0
2021-03-19 12:40:00,152.8,153.17,152.6,153.05,6463.0,145.5315,145.8839,145.341,145.7696,6463.0
2021-03-19 12:50:00,153.23,153.42,152.92,153.14,8689.0,145.941,146.122,145.6458,145.8553,8689.0
2021-03-19 13:00:00,152.99,153.35,152.64,152.93,46179.0,145.7124,146.0553,145.3791,145.6553,46179.0
2021-03-19 13:10:00,153.0,153.0,152.5,152.83,7361.0,145.7219,145.7219,145.2457,145.56,7361.0
2021-03-19 13:20:00,152.85,152.87,152.21,152.41,8442.0,145.5791,145.5981,144.9695,145.16,8442.0
2021-03-19 13:30:00,152.42,152.45,152.1,152.38,4776.0,145.1695,145.1981,144.8648,145.1314,4776.0
2021-03-19 13:40:00,152.38,152.61,152.24,152.61,4857.0,145.1314,145.3505,144.9981,145.3505,4857.0
2021-03-19 13:50:00,152.61,152.74,152.07,152.45,7923.0,145.3505,145.4743,144.8362,145.1981,7923.0
2021-03-19 14:00:00,152.44,152.71,151.92,151.99,7789.0,145.1886,145.4457,144.6933,144.76,7789.0
2021-03-19 14:10:00,152.0,152.5,151.75,151.76,6088.0,144.7695,145.2457,144.5314,144.5409,6088.0
2021-03-19 14:20:00,151.74,152.09,151.73,152.09,3201.0,144.5219,144.8552,144.5124,144.8552,3201.0
2021-03-19 14:30:00,152.06,152.33,151.89,151.89,7044.0,144.8267,145.0838,144.6648,144.6648,7044.0
2021-03-19 14:40:00,152.08,152.23,151.71,151.74,3551.0,144.8457,144.9886,144.4933,144.5219,3551.0
2021-03-19 14:50:00,151.69,152.27,151.56,152.27,4593.0,144.4743,145.0267,144.3504,145.0267,4593.0
2021-03-19 15:00:00,151.99,152.28,151.84,151.88,5408.0,144.76,145.0362,144.6171,144.6552,5408.0
2021-03-19 15:10:00,151.92,152.17,151.87,151.93,5426.0,144.6933,144.9314,144.6457,144.7028,5426.0
2021-03-19 15:20:00,152.06,152.13,151.64,151.95,5342.0,144.8267,144.8933,144.4266,144.7219,5342.0
2021-03-19 15:30:00,151.84,152.57,151.84,152.27,8334.0,144.6171,145.3124,144.6171,145.0267,8334.0
2021-03-19 15:40:00,152.3,152.61,151.71,151.94,28384.0,145.0552,145.3505,144.4933,144.7124,28384.0
2021-03-19 15:50:00,151.83,152.02,151.32,151.42,90236.0,144.6076,144.7886,144.1219,144.2171,90236.0
2021-03-22 09:30:00,151.6,152.43,150.09,151.24,39764.0,144.3885,145.1791,142.9504,144.0457,39764.0
2021-03-22 09:40:00,151.25,151.25,149.57,149.91,14275.0,144.0552,144.0552,142.4551,142.7789,14275.0
2021-03-22 09:50:00,150.31,151.03,149.16,149.38,15270.0,143.1599,143.8457,142.0646,142.2741,15270.0
2021-03-22 10:00:00,149.56,150.02,148.89,149.08,12429.0,142.4456,142.8837,141.8075,141.9884,12429.0
2021-03-22 10:10:00,149.2,149.76,148.75,149.64,4911.0,142.1027,142.6361,141.6741,142.5218,4911.0
2021-03-22 10:20:00,149.61,149.61,149.08,149.55,5213.0,142.4932,142.4932,141.9884,142.4361,5213.0
2021-03-22 10:30:00,149.36,150.42,149.36,150.41,4129.0,142.2551,143.2647,142.2551,143.2552,4129.0
2021-03-22 10:40:00,150.7,150.93,150.42,150.53,12054.0,143.5314,143.7504,143.2647,143.3694,12054.0
2021-03-22 10:50:00,150.51,150.77,149.93,149.93,6157.0,143.3504,143.598,142.798,142.798,6157.0
2021-03-22 11:00:00,149.94,150.6,149.88,150.37,11074.0,142.8075,143.4361,142.7504,143.2171,11074.0
2021-03-22 11:10:00,150.29,150.4,150.02,150.4,3419.0,143.1409,143.2456,142.8837,143.2456,3419.0
2021-03-22 11:20:00,150.62,150.96,150.37,150.76,12658.0,143.4552,143.779,143.2171,143.5885,12658.0
2021-03-22 11:30:00,150.66,151.43,150.65,151.31,10550.0,143.4933,144.2266,143.4837,144.1123,10550.0
2021-03-22 11:40:00,151.35,152.13,151.21,151.5,11333.0,144.1504,144.8933,144.0171,144.2933,11333.0
2021-03-22 11:50:00,151.83,151.83,151.05,151.09,11433.0,144.6076,144.6076,143.8647,143.9028,11433.0
2021-03-22 12:00:00,151.18,151.36,150.62,150.62,5048.0,143.9885,144.16,143.4552,143.4552,5048.0
2021-03-22 12:10:00,150.7,151.13,150.7,150.86,4400.0,143.5314,143.9409,143.5314,143.6837,4400.0
2021-03-22 12:20:00,150.83,151.13,150.74,150.74,4014.0,143.6552,143.9409,143.5695,143.5695,4014.0
2021-03-22 12:30:00,150.87,150.92,150.2,150.51,6139.0,143.6933,143.7409,143.0551,143.3504,6139.0
2021-03-22 12:40:00,150.49,150.89,150.46,150.81,4748.0,143.3313,143.7123,143.3028,143.6361,4748.0
2021-03-22 12:50:00,150.74,150.89,150.5,150.87,3222.0,143.5695,143.7123,143.3409,143.6933,3222.0
2021-03-22 13:00:00,151.04,151.04,150.63,150.85,3906.0,143.8552,143.8552,143.4647,143.6742,3906.0
2021-03-22 13:10:00,151.0,151.43,151.0,151.4,4287.0,143.8171,144.2266,143.8171,144.1981,4287.0
2021-03-22 13:20:00,151.61,151.78,151.22,151.54,5575.0,144.3981,144.56,144.0266,144.3314,5575.0
2021-03-22 13:30:00,151.81,152.3,151.66,151.94,10861.0,144.5886,145.0552,144.4457,144.7124,10861.0
2021-03-22 13:40:00,152.18,152.48,152.03,152.32,10497.0,144.941,145.2267,144.7981,145.0743,10497.0
2021-03-22 13:50:00,152.27,152.87,152.16,152.84,14384.0,145.0267,145.5981,144.9219,145.5696,14384.0
2021-03-22 14:00:00,152.77,152.93,152.59,152.66,9285.0,145.5029,145.6553,145.3315,145.3981,9285.0
2021-03-22 14:10:00,152.57,152.73,152.3,152.73,6724.0,145.3124,145.4648,145.0552,145.4648,6724.0
2021-03-22 14:20:00,152.79,152.79,152.37,152.53,5965.0,145.5219,145.5219,145.1219,145.2743,5965.0
2021-03-22 14:30:00,152.55,152.87,152.55,152.72,13471.0,145.2934,145.5981,145.2934,145.4553,13471.0
2021-03-22 14:40:00,152.7,152.79,152.56,152.59,6531.0,145.4362,145.5219,145.3029,145.3315,6531.0
2021-03-22 14:50:00,152.58,152.81,152.5,152.62,5915.0,145.3219,145.541,145.2457,145.36,5915.0
2021-03-22 15:00:00,152.74,153.0,152.7,152.92,6155.0,145.4743,145.7219,145.4362,145.6458,6155.0
2021-03-22 15:10:00,152.98,152.98,152.3,152.33,5509.0,145.7029,145.7029,145.0552,145.0838,5509.0
2021-03-22 15:20:00,152.25,152.59,152.02,152.09,7060.0,145.0076,145.3315,144.7886,144.8552,7060.0
2021-03-22 15:30:00,152.09,152.64,152.08,152.21,9890.0,144.8552,145.3791,144.8457,144.9695,9890.0
2021-03-22 15:40:00,152.18,152.32,152.0,152.17,12671.0,144.941,145.0743,144.7695,144.9314,12671.0
2021-03-22 15:50:00,152.08,152.37,151.98,152.15,50387.0,144.8457,145.1219,144.7505,144.9124,50387.0
2021-03-23 09:30:00,150.82,151.72,150.57,151.41,14002.0,143.6456,144.5028,143.4075,144.2076,14002.0
2021-03-23 09:40:00,151.42,152.04,151.05,151.16,5645.0,144.2171,144.8076,143.8647,143.9695,5645.0
2021-03-23 09:50:00,150.75,151.24,150.65,151.2,5144.0,143.579,144.0457,143.4837,144.0076,5144.0
2021-03-23 10:00:00,150.96,151.65,150.73,150.89,3610.0,143.779,144.4362,143.5599,143.7123,3610.0
2021-03-23 10:10:00,150.96,151.34,150.74,151.22,5844.0,143.779,144.1409,143.5695,144.0266,5844.0
2021-03-23 10:20:00,151.34,151.35,150.72,151.0,6367.0,144.1409,144.1504,143.5504,143.8171,6367.0
2021-03-23 10:30:00,150.88,151.1,149.72,149.78,10010.0,143.7028,143.9123,142.598,142.6551,10010.0
2021-03-23 10:40:00,149.76,150.17,149.58,149.98,4257.0,142.6361,143.0266,142.4646,142.8456,4257.0
2021-03-23 10:50:00,149.96,150.4,149.72,150.11,9356.0,142.8266,143.2456,142.598,142.9694,9356.0
2021-03-23 11:00:00,150.12,150.21,149.64,149.86,6658.0,142.9789,143.0647,142.5218,142.7313,6658.0
2021-03-23 11:10:00,149.8,150.51,149.19,150.43,17719.0,142.6742,143.3504,142.0932,143.2742,17719.0
2021-03-23 11:20:00,150.5,150.65,150.23,150.58,5565.0,143.3409,143.4837,143.0837,143.4171,5565.0
2021-03-23 11:30:00,150.47,150.77,150.24,150.35,9528.0,143.3123,143.598,143.0932,143.198,9528.0
2021-03-23 11:40:00,150.35,150.36,149.96,150.24,4800.0,143.198,143.2075,142.8266,143.0932,4800.0
2021-03-23 11:50:00,150.22,150.22,149.78,150.05,5400.0,143.0742,143.0742,142.6551,142.9123,5400.0
2021-03-23 12:00:00,150.05,150.34,149.75,149.92,8512.0,142.9123,143.1885,142.6265,142.7885,8512.0
2021-03-23 12:10:00,150.0,150.1,149.66,149.94,7840.0,142.8647,142.9599,142.5408,142.8075,7840.0
2021-03-23 12:20:00,150.0,150.48,149.7,150.38,6551.0,142.8647,143.3218,142.5789,143.2266,6551.0
2021-03-23 12:30:00,150.48,150.56,150.02,150.52,8767.0,143.3218,143.398,142.8837,143.3599,8767.0
2021-03-23 12:40:00,150.29,150.43,150.16,150.32,4999.0,143.1409,143.2742,143.017,143.1694,4999.0
2021-03-23 12:50:00,150.32,150.41,150.2,150.39,3020.0,143.1694,143.2552,143.0551,143.2361,3020.0
2021-03-23 13:00:00,150.26,150.55,150.26,150.42,2608.0,143.1123,143.3885,143.1123,143.2647,2608.0
2021-03-23 13:10:00,150.25,150.26,149.51,149.51,3800.0,143.1028,143.1123,142.398,142.398,3800.0
2021-03-23 13:20:00,149.39,149.52,149.17,149.51,4971.0,142.2837,142.4075,142.0741,142.398,4971.0
2021-03-23 13:30:00,149.49,149.57,149.22,149.25,8041.0,142.3789,142.4551,142.1218,142.1503,8041.0
2021-03-23 13:40:00,149.23,149.23,148.28,148.88,13257.0,142.1313,142.1313,141.2265,141.7979,13257.0
2021-03-23 13:50:00,148.75,148.75,148.32,148.49,6102.0,141.6741,141.6741,141.2646,141.4265,6102.0
2021-03-23 14:00:00,148.3,148.6,148.1,148.59,8073.0,141.2455,141.5313,141.055,141.5217,8073.0
2021-03-23 14:10:00,148.59,148.66,147.62,147.88,11299.0,141.5217,141.5884,140.5979,140.8455,11299.0
2021-03-23 14:20:00,147.75,147.98,147.31,147.31,5881.0,140.7217,140.9407,140.3026,140.3026,5881.0
2021-03-23 14:30:00,147.27,147.45,146.89,147.03,11753.0,140.2645,140.436,139.9026,140.0359,11753.0
2021-03-23 14:40:00,147.1,147.1,146.51,147.05,9132.0,140.1026,140.1026,139.5407,140.055,9132.0
2021-03-23 14:50:00,146.89,146.97,146.39,146.39,7288.0,139.9026,139.9788,139.4264,139.4264,7288.0
2021-03-23 15:00:00,146.5,147.36,146.38,147.12,9564.0,139.5311,140.3502,139.4169,140.1217,9564.0
2021-03-23 15:10:00,147.06,147.06,146.6,146.96,9705.0,140.0645,140.0645,139.6264,139.9693,9705.0
2021-03-23 15:20:00,146.87,146.87,145.88,146.35,17486.0,139.8835,139.8835,138.9406,139.3883,17486.0
2021-03-23 15:30:00,146.34,146.34,145.43,145.83,21137.0,139.3788,139.3788,138.512,138.893,21137.0
2021-03-23 15:40:00,145.76,146.38,145.67,146.22,29106.0,138.8263,139.4169,138.7406,139.2645,29106.0
2021-03-23 15:50:00,146.27,146.81,145.95,146.48,67744.0,139.3121,139.8264,139.0073,139.5121,67744.0
2021-03-24 09:30:00,148.03,150.0,148.03,149.92,40664.0,140.9884,142.8647,140.9884,142.7885,40664.0
2021-03-24 09:40:00,149.6,150.02,148.51,148.51,24256.0,142.4837,142.8837,141.4455,141.4455,24256.0
2021-03-24 09:50:00,148.66,148.66,147.36,148.01,26577.0,141.5884,141.5884,140.3502,140.9693,26577.0
2021-03-24 10:00:00,148.29,149.38,148.29,148.68,11690.0,141.236,142.2741,141.236,141.6074,11690.0
2021-03-24 10:10:00,148.53,149.73,148.53,148.91,11364.0,141.4646,142.6075,141.4646,141.8265,11364.0
2021-03-24 10:20:00,149.0,149.23,148.76,149.23,10337.0,141.9122,142.1313,141.6836,142.1313,10337.0
2021-03-24 10:30:00,148.97,149.55,148.86,149.48,16278.0,141.8837,142.4361,141.7789,142.3694,16278.0
2021-03-24 10:40:00,149.53,150.1,149.52,149.99,18103.0,142.417,142.9599,142.4075,142.8551,18103.0
2021-03-24 10:50:00,150.13,150.26,149.68,149.81,14206.0,142.9885,143.1123,142.5599,142.6837,14206.0
2021-03-24 11:00:00,150.05,150.23,149.42,149.6,8969.0,142.9123,143.0837,142.3122,142.4837,8969.0
2021-03-24 11:10:00,149.72,149.74,149.02,149.02,14583.0,142.598,142.617,141.9313,141.9313,14583.0
2021-03-24 11:20:00,149.02,149.57,149.02,149.56,10843.0,141.9313,142.4551,141.9313,142.4456,10843.0
2021-03-24 11:30:00,149.54,149.67,149.3,149.5,10128.0,142.4265,142.5504,142.198,142.3884,10128.0
2021-03-24 11:40:00,149.43,149.92,149.33,149.83,10172.0,142.3218,142.7885,142.2265,142.7027,10172.0
2021-03-24 11:50:00,149.83,149.94,149.46,149.84,4648.0,142.7027,142.8075,142.3503,142.7123,4648.0
2021-03-24 12:00:00,149.98,150.73,149.88,150.55,2845.0,142.8456,143.5599,142.7504,143.3885,2845.0
2021-03-24 12:10:00,150.63,150.9,150.61,150.76,7843.0,143.4647,143.7218,143.4456,143.5885,7843.0
2021-03-24 12:20:00,150.72,151.1,150.45,150.58,23175.0,143.5504,143.9123,143.2933,143.4171,23175.0
2021-03-24 12:30:00,150.59,150.75,150.17,150.41,10966.0,143.4266,143.579,143.0266,143.2552,10966.0
2021-03-24 12:40:00,150.41,150.67,150.03,150.26,17980.0,143.2552,143.5028,142.8932,143.1123,17980.0
2021-03-24 12:50:00,150.16,150.33,149.85,150.29,8773.0,143.017,143.179,142.7218,143.1409,8773.0
2021-03-24 13:00:00,150.27,150.34,149.82,149.82,10558.0,143.1218,143.1885,142.6932,142.6932,10558.0
2021-03-24 13:10:00,149.92,149.92,149.0,149.48,6473.0,142.7885,142.7885,141.9122,142.3694,6473.0
2021-03-24 13:20:00,149.52,149.81,149.4,149.77,11489.0,142.4075,142.6837,142.2932,142.6456,11489.0
2021-03-24 13:30:00,149.8,149.93,149.49,149.86,16583.0,142.6742,142.798,142.3789,142.7313,16583.0
2021-03-24 13:40:00,149.86,150.14,149.43,150.14,9435.0,142.7313,142.998,142.3218,142.998,9435.0
2021-03-24 13:50:00,150.22,150.51,149.82,150.51,17500.0,143.0742,143.3504,142.6932,143.3504,17500.0
2021-03-24 14:00:00,150.08,150.13,149.79,149.96,9842.0,142.9409,142.9885,142.6646,142.8266,9842.0
2021-03-24 14:10:00,149.99,150.07,149.79,150.06,9681.0,142.8551,142.9313,142.6646,142.9218,9681.0
2021-03-24 14:20:00,150.03,150.06,149.55,149.59,5594.0,142.8932,142.9218,142.4361,142.4742,5594.0
2021-03-24 14:30:00,149.48,149.73,149.21,149.21,8640.0,142.3694,142.6075,142.1122,142.1122,8640.0
2021-03-24 14:40:00,149.15,149.16,148.58,149.15,5500.0,142.0551,142.0646,141.5122,142.0551,5500.0
2021-03-24 14:50:00,149.25,149.25,148.27,148.48,6456.0,142.1503,142.1503,141.217,141.417,6456.0
2021-03-24 15:00:00,148.37,149.0,148.25,148.74,5805.0,141.3122,141.9122,141.1979,141.6646,5805.0
2021-03-24 15:10:00,148.74,149.01,148.58,148.99,7854.0,141.6646,141.9217,141.5122,141.9027,7854.0
2021-03-24 15:20:00,148.87,148.87,148.06,148.07,9567.0,141.7884,141.7884,141.0169,141.0265,9567.0
2021-03-24 15:30:00,148.19,148.19,147.45,147.72,20435.0,141.1408,141.1408,140.436,140.6931,20435.0
2021-03-24 15:40:00,147.61,147.74,147.25,147.47,20440.0,140.5883,140.7122,140.2455,140.455,20440.0
2021-03-24 15:50:00,147.47,147.47,146.56,146.6,100212.0,140.455,140.455,139.5883,139.6264,100212.0
2021-03-25 09:30:00,145.43,145.93,144.0,145.59,39030.0,138.512,138.9883,137.1501,138.6644,39030.0
2021-03-25 09:40:00,145.6,146.38,145.17,145.42,17253.0,138.674,139.4169,138.2644,138.5025,17253.0
2021-03-25 09:50:00,145.0,145.0,143.01,143.75,45092.0,138.1025,138.1025,136.2072,136.912,45092.0
2021-03-25 10:00:00,144.01,145.67,143.59,145.25,14692.0,137.1596,138.7406,136.7596,138.3406,14692.0
2021-03-25 10:10:00,145.23,145.58,144.26,144.33,13651.0,138.3216,138.6549,137.3977,137.4644,13651.0
2021-03-25 10:20:00,144.79,145.59,144.69,144.69,9700.0,137.9025,138.6644,137.8072,137.8072,9700.0
2021-03-25 10:30:00,144.89,145.2,144.5,145.05,8872.0,137.9977,138.293,137.6263,138.1501,8872.0
2021-03-25 10:40:00,144.58,144.58,143.37,143.37,11978.0,137.7025,137.7025,136.55,136.55,11978.0
2021-03-25 10:50:00,143.39,143.39,141.94,142.31,22463.0,136.5691,136.5691,135.1881,135.5405,22463.0
2021-03-25 11:00:00,142.46,143.27,141.98,141.98,14691.0,135.6833,136.4548,135.2262,135.2262,14691.0
2021-03-25 11:10:00,142.04,143.62,141.98,143.59,12379.0,135.2833,136.7881,135.2262,136.7596,12379.0
2021-03-25 11:20:00,143.7,144.11,143.02,143.98,11082.0,136.8643,137.2548,136.2167,137.131,11082.0
2021-03-25 11:30:00,144.03,144.71,144.01,144.47,8127.0,137.1786,137.8263,137.1596,137.5977,8127.0
2021-03-25 11:40:00,144.47,144.92,144.19,144.78,8988.0,137.5977,138.0263,137.331,137.893,8988.0
2021-03-25 11:50:00,144.7,145.76,144.6,145.63,29663.0,137.8168,138.8263,137.7215,138.7025,29663.0
2021-03-25 12:00:00,145.63,146.05,145.49,145.59,20155.0,138.7025,139.1026,138.5692,138.6644,20155.0
2021-03-25 12:10:00,145.71,146.65,145.31,146.55,14748.0,138.7787,139.674,138.3978,139.5788,14748.0
2021-03-25 12:20:00,146.64,147.46,146.54,146.9,31565.0,139.6645,140.4455,139.5692,139.9121,31565.0
2021-03-25 12:30:00,146.93,147.79,146.61,147.26,22010.0,139.9407,140.7598,139.6359,140.255,22010.0
2021-03-25 12:40:00,147.27,148.19,147.16,148.04,10890.0,140.2645,141.1408,140.1598,140.9979,10890.0
2021-03-25 12:50:00,148.07,148.14,147.01,147.22,17193.0,141.0265,141.0931,140.0169,140.2169,17193.0
2021-03-25 13:00:00,147.03,147.56,146.96,147.49,6441.0,140.0359,140.5407,139.9693,140.4741,6441.0
2021-03-25 13:10:00,147.55,148.09,147.32,147.58,7482.0,140.5312,141.0455,140.3121,140.5598,7482.0
2021-03-25 13:20:00,147.59,147.72,147.15,147.58,9756.0,140.5693,140.6931,140.1502,140.5598,9756.0
2021-03-25 13:30:00,147.6,147.66,147.1,147.6,14422.0,140.5788,140.636,140.1026,140.5788,14422.0
2021-03-25 13:40:00,147.83,148.34,147.66,147.86,9029.0,140.7979,141.2836,140.636,140.8265,9029.0
2021-03-25 13:50:00,147.88,148.18,147.48,147.58,8890.0,140.8455,141.1312,140.4645,140.5598,8890.0
2021-03-25 14:00:00,147.53,148.03,147.1,147.57,8925.0,140.5122,140.9884,140.1026,140.5502,8925.0
2021-03-25 14:10:00,147.57,148.06,147.42,148.06,8770.0,140.5502,141.0169,140.4074,141.0169,8770.0
2021-03-25 14:20:00,148.09,148.11,147.21,147.29,7132.0,141.0455,141.0646,140.2074,140.2836,7132.0
2021-03-25 14:30:00,147.21,148.4,147.18,148.29,10891.0,140.2074,141.3408,140.1788,141.236,10891.0
2021-03-25 14:40:00,148.39,148.56,148.16,148.45,8873.0,141.3312,141.4932,141.1122,141.3884,8873.0
2021-03-25 14:50:00,148.45,148.84,148.24,148.54,8642.0,141.3884,141.7598,141.1884,141.4741,8642.0
2021-03-25 15:00:00,148.5,148.74,148.05,148.12,10523.0,141.436,141.6646,141.0074,141.0741,10523.0
2021-03-25 15:10:00,148.16,148.93,148.15,148.92,11469.0,141.1122,141.8456,141.1027,141.836,11469.0
2021-03-25 15:20:00,148.92,149.03,148.54,148.86,12081.0,141.836,141.9408,141.4741,141.7789,12081.0
2021-03-25 15:30:00,148.86,149.04,148.66,148.94,10662.0,141.7789,141.9503,141.5884,141.8551,10662.0
2021-03-25 15:40:00,148.96,149.15,148.71,148.91,19982.0,141.8741,142.0551,141.636,141.8265,19982.0
2021-03-25 15:50:00,148.96,149.3,148.59,148.97,45428.0,141.8741,142.198,141.5217,141.8837,45428.0
2021-03-26 09:30:00,151.0,151.0,149.55,149.76,29698.0,143.8171,143.8171,142.4361,142.6361,29698.0
2021-03-26 09:40:00,149.55,149.93,149.05,149.73,8759.0,142.4361,142.798,141.9598,142.6075,8759.0
2021-03-26 09:50:00,149.6,149.8,148.97,149.74,7321.0,142.4837,142.6742,141.8837,142.617,7321.0
2021-03-26 10:00:00,149.74,150.17,149.61,149.97,7232.0,142.617,143.0266,142.4932,142.8361,7232.0
2021-03-26 10:10:00,149.91,150.15,149.67,150.04,12871.0,142.7789,143.0075,142.5504,142.9028,12871.0
2021-03-26 10:20:00,150.13,150.71,150.02,150.67,10814.0,142.9885,143.5409,142.8837,143.5028,10814.0
2021-03-26 10:30:00,150.65,150.79,150.03,150.57,9277.0,143.4837,143.6171,142.8932,143.4075,9277.0
2021-03-26 10:40:00,150.4,150.83,150.39,150.63,7766.0,143.2456,143.6552,143.2361,143.4647,7766.0
2021-03-26 10:50:00,150.63,150.83,149.11,149.92,17483.0,143.4647,143.6552,142.017,142.7885,17483.0
2021-03-26 11:00:00,149.77,150.09,149.2,149.84,4245.0,142.6456,142.9504,142.1027,142.7123,4245.0
2021-03-26 11:10:00,149.74,149.97,148.59,148.68,8399.0,142.617,142.8361,141.5217,141.6074,8399.0
2021-03-26 11:20:00,148.68,149.48,148.68,149.34,8028.0,141.6074,142.3694,141.6074,142.2361,8028.0
2021-03-26 11:30:00,149.37,150.21,149.19,149.74,9070.0,142.2646,143.0647,142.0932,142.617,9070.0
2021-03-26 11:40:00,149.79,150.02,149.36,149.36,5145.0,142.6646,142.8837,142.2551,142.2551,5145.0
2021-03-26 11:50:00,149.3,149.41,148.94,149.0,6200.0,142.198,142.3027,141.8551,141.9122,6200.0
2021-03-26 12:00:00,149.02,149.32,148.95,149.16,7680.0,141.9313,142.217,141.8646,142.0646,7680.0
2021-03-26 12:10:00,149.25,149.95,149.16,149.79,4001.0,142.1503,142.817,142.0646,142.6646,4001.0
2021-03-26 12:20:00,149.74,150.04,149.65,149.73,5272.0,142.617,142.9028,142.5313,142.6075,5272.0
2021-03-26 12:30:00,149.79,150.16,149.79,150.0,7752.0,142.6646,143.017,142.6646,142.8647,7752.0
2021-03-26 12:40:00,150.07,150.16,149.64,149.84,4892.0,142.9313,143.017,142.5218,142.7123,4892.0
2021-03-26 12:50:00,149.8,149.99,149.43,149.56,7155.0,142.6742,142.8551,142.3218,142.4456,7155.0
2021-03-26 13:00:00,149.6,150.1,149.58,150.06,5439.0,142.4837,142.9599,142.4646,142.9218,5439.0
2021-03-26 13:10:00,149.99,150.0,149.43,149.58,6796.0,142.8551,142.8647,142.3218,142.4646,6796.0
2021-03-26 13:20:00,149.59,149.67,149.42,149.44,2860.0,142.4742,142.5504,142.3122,142.3313,2860.0
2021-03-26 13:30:00,149.42,149.45,148.57,148.57,5000.0,142.3122,142.3408,141.5027,141.5027,5000.0
2021-03-26 13:40:00,148.57,148.61,147.6,147.64,6272.0,141.5027,141.5408,140.5788,140.6169,6272.0
2021-03-26 13:50:00,147.76,148.09,147.76,147.99,3004.0,140.7312,141.0455,140.7312,140.9503,3004.0
2021-03-26 14:00:00,147.84,147.99,146.92,146.92,4888.0,140.8074,140.9503,139.9312,139.9312,4888.0
2021-03-26 14:10:00,147.12,147.18,146.64,146.99,5298.0,140.1217,140.1788,139.6645,139.9978,5298.0
2021-03-26 14:20:00,146.91,147.78,146.89,147.64,15724.0,139.9216,140.7503,139.9026,140.6169,15724.0
2021-03-26 14:30:00,147.57,148.42,147.46,147.93,9166.0,140.5502,141.3598,140.4455,140.8931,9166.0
2021-03-26 14:40:00,148.01,148.1,147.45,147.55,7466.0,140.9693,141.055,140.436,140.5312,7466.0
2021-03-26 14:50:00,147.48,148.92,147.41,148.88,8477.0,140.4645,141.836,140.3979,141.7979,8477.0
2021-03-26 15:00:00,148.91,148.91,148.53,148.65,7114.0,141.8265,141.8265,141.4646,141.5789,7114.0
2021-03-26 15:10:00,148.71,149.31,148.71,149.2,5818.0,141.636,142.2075,141.636,142.1027,5818.0
2021-03-26 15:20:00,149.24,149.6,149.13,149.52,5576.0,142.1408,142.4837,142.036,142.4075,5576.0
2021-03-26 15:30:00,149.47,149.92,149.47,149.86,10492.0,142.3599,142.7885,142.3599,142.7313,10492.0
2021-03-26 15:40:00,149.87,150.0,149.36,149.66,28519.0,142.7408,142.8647,142.2551,142.5408,28519.0
2021-03-26 15:50:00,149.73,150.87,149.37,150.4,104468.0,142.6075,143.6933,142.2646,143.2456,104468.0
2021-03-29 09:30:00,149.62,149.62,148.37,149.23,32563.0,142.5027,142.5027,141.3122,142.1313,32563.0
2021-03-29 09:40:00,149.22,149.23,147.37,147.51,29998.0,142.1218,142.1313,140.3598,140.4931,29998.0
2021-03-29 09:50:00,147.44,148.45,147.32,148.0,15377.0,140.4264,141.3884,140.3121,140.9598,15377.0
2021-03-29 10:00:00,147.91,149.12,147.9,148.19,15422.0,140.8741,142.0265,140.8646,141.1408,15422.0
2021-03-29 10:10:00,148.07,148.93,148.07,148.5,8159.0,141.0265,141.8456,141.0265,141.436,8159.0
2021-03-29 10:20:00,148.37,148.46,147.35,147.78,3147.0,141.3122,141.3979,140.3407,140.7503,3147.0
2021-03-29 10:30:00,147.44,147.82,146.88,147.35,9527.0,140.4264,140.7884,139.8931,140.3407,9527.0
2021-03-29 10:40:00,146.88,147.24,146.28,146.28,9396.0,139.8931,140.2359,139.3216,139.3216,9396.0
2021-03-29 10:50:00,146.27,146.66,145.71,146.16,11278.0,139.3121,139.6835,138.7787,139.2073,11278.0
2021-03-29 11:00:00,146.23,146.26,145.5,145.96,8401.0,139.274,139.3026,138.5787,139.0168,8401.0
2021-03-29 11:10:00,145.84,146.05,145.41,145.57,10008.0,138.9025,139.1026,138.493,138.6454,10008.0
2021-03-29 11:20:00,145.53,146.08,145.4,145.93,9818.0,138.6073,139.1311,138.4835,138.9883,9818.0
2021-03-29 11:30:00,145.71,146.26,145.67,145.85,4916.0,138.7787,139.3026,138.7406,138.9121,4916.0
2021-03-29 11:40:00,145.69,146.06,145.67,145.91,5639.0,138.7597,139.1121,138.7406,138.9692,5639.0
2021-03-29 11:50:00,145.75,146.89,145.56,146.64,5049.0,138.8168,139.9026,138.6359,139.6645,5049.0
2021-03-29 12:00:00,146.67,146.67,145.86,145.86,8660.0,139.6931,139.6931,138.9216,138.9216,8660.0
2021-03-29 12:10:00,146.02,146.1,145.65,145.77,6825.0,139.074,139.1502,138.7216,138.8359,6825.0
2021-03-29 12:20:00,145.59,146.19,145.53,146.11,4190.0,138.6644,139.2359,138.6073,139.1597,4190.0
2021-03-29 12:30:00,146.09,146.7,146.08,146.49,4905.0,139.1407,139.7216,139.1311,139.5216,4905.0
2021-03-29 12:40:00,146.41,146.95,146.34,146.4,3858.0,139.4454,139.9597,139.3788,139.4359,3858.0
2021-03-29 12:50:00,146.3,147.01,146.19,146.76,6361.0,139.3407,140.0169,139.2359,139.7788,6361.0
2021-03-29 13:00:00,146.81,147.37,146.63,147.13,5726.0,139.8264,140.3598,139.655,140.1312,5726.0
2021-03-29 13:10:00,147.03,147.15,146.65,146.65,10244.0,140.0359,140.1502,139.674,139.674,10244.0
2021-03-29 13:20:00,146.69,147.15,146.67,146.68,7398.0,139.7121,140.1502,139.6931,139.7026,7398.0
2021-03-29 13:30:00,146.65,147.5,146.58,146.83,7322.0,139.674,140.4836,139.6073,139.8454,7322.0
2021-03-29 13:40:00,146.84,147.04,146.71,146.92,7268.0,139.855,140.0455,139.7312,139.9312,7268.0
2021-03-29 13:50:00,146.89,147.12,146.59,146.65,5742.0,139.9026,140.1217,139.6169,139.674,5742.0
2021-03-29 14:00:00,146.64,147.08,146.41,147.08,6227.0,139.6645,140.0836,139.4454,140.0836,6227.0
2021-03-29 14:10:00,146.9,147.47,146.83,147.14,5841.0,139.9121,140.455,139.8454,140.1407,5841.0
2021-03-29 14:20:00,147.06,147.47,147.05,147.37,7292.0,140.0645,140.455,140.055,140.3598,7292.0
2021-03-29 14:30:00,147.16,147.28,146.26,146.45,5585.0,140.1598,140.274,139.3026,139.4835,5585.0
2021-03-29 14:40:00,146.36,147.39,146.29,147.02,6700.0,139.3978,140.3788,139.3311,140.0264,6700.0
2021-03-29 14:50:00,146.74,147.22,146.47,146.67,3121.0,139.7597,140.2169,139.5026,139.6931,3121.0
2021-03-29 15:00:00,146.93,147.75,146.93,147.65,5376.0,139.9407,140.7217,139.9407,140.6264,5376.0
2021-03-29 15:10:00,147.51,147.9,147.4,147.84,6059.0,140.4931,140.8646,140.3883,140.8074,6059.0
2021-03-29 15:20:00,147.75,148.03,147.51,147.75,4380.0,140.7217,140.9884,140.4931,140.7217,4380.0
2021-03-29 15:30:00,147.61,147.7,147.32,147.56,8372.0,140.5883,140.6741,140.3121,140.5407,8372.0
2021-03-29 15:40:00,147.53,147.54,146.82,146.83,16029.0,140.5122,140.5217,139.8359,139.8454,16029.0
2021-03-29 15:50:00,146.78,147.02,146.18,146.4,124977.0,139.7978,140.0264,139.2264,139.4359,124977.0
2021-03-30 09:30:00,146.2,146.57,145.78,145.86,24672.0,139.2454,139.5978,138.8454,138.9216,24672.0
2021-03-30 09:40:00,145.87,146.12,144.59,144.76,20479.0,138.9311,139.1692,137.712,137.8739,20479.0
2021-03-30 09:50:00,144.77,145.92,144.62,145.7,40790.0,137.8834,138.9787,137.7406,138.7692,40790.0
2021-03-30 10:00:00,145.67,145.9,144.82,145.05,28027.0,138.7406,138.9597,137.9311,138.1501,28027.0
2021-03-30 10:10:00,144.91,145.46,144.3,144.48,53842.0,138.0168,138.5406,137.4358,137.6072,53842.0
2021-03-30 10:20:00,144.6,145.5,143.82,145.31,28053.0,137.7215,138.5787,136.9786,138.3978,28053.0
2021-03-30 10:30:00,145.5,145.65,144.74,145.19,23728.0,138.5787,138.7216,137.8549,138.2835,23728.0
2021-03-30 10:40:00,145.2,145.47,144.87,144.96,61392.0,138.293,138.5501,137.9787,138.0644,61392.0
2021-03-30 10:50:00,145.12,145.19,144.78,144.99,18781.0,138.2168,138.2835,137.893,138.093,18781.0
2021-03-30 11:00:00,145.09,146.1,144.94,145.93,33978.0,138.1882,139.1502,138.0454,138.9883,33978.0
2021-03-30 11:10:00,145.92,146.39,145.87,146.24,20061.0,138.9787,139.4264,138.9311,139.2835,20061.0
2021-03-30 11:20:00,146.24,146.37,145.45,145.91,23859.0,139.2835,139.4073,138.5311,138.9692,23859.0
2021-03-30 11:30:00,145.85,146.05,145.44,145.44,12623.0,138.9121,139.1026,138.5216,138.5216,12623.0
2021-03-30 11:40:00,145.46,145.85,145.15,145.27,14199.0,138.5406,138.9121,138.2454,138.3597,14199.0
2021-03-30 11:50:00,145.25,145.35,145.02,145.12,5356.0,138.3406,138.4359,138.1215,138.2168,5356.0
2021-03-30 12:00:00,145.14,145.95,145.07,145.95,6517.0,138.2358,139.0073,138.1692,139.0073,6517.0
2021-03-30 12:10:00,145.93,145.95,145.54,145.55,10165.0,138.9883,139.0073,138.6168,138.6263,10165.0
2021-03-30 12:20:00,145.34,145.79,145.24,145.45,10236.0,138.4263,138.8549,138.3311,138.5311,10236.0
2021-03-30 12:30:00,145.45,145.78,145.34,145.77,10955.0,138.5311,138.8454,138.4263,138.8359,10955.0
2021-03-30 12:40:00,145.83,145.87,145.23,145.4,6857.0,138.893,138.9311,138.3216,138.4835,6857.0
2021-03-30 12:50:00,145.46,145.47,145.0,145.28,7437.0,138.5406,138.5501,138.1025,138.3692,7437.0
2021-03-30 13:00:00,145.09,145.44,144.81,145.06,7879.0,138.1882,138.5216,137.9215,138.1596,7879.0
2021-03-30 13:10:00,145.0,145.22,144.92,145.21,3155.0,138.1025,138.312,138.0263,138.3025,3155.0
2021-03-30 13:20:00,145.22,145.65,145.21,145.4,5244.0,138.312,138.7216,138.3025,138.4835,5244.0
2021-03-30 13:30:00,145.52,145.52,144.97,145.4,5331.0,138.5978,138.5978,138.0739,138.4835,5331.0
2021-03-30 13:40:00,145.21,145.35,145.0,145.01,4255.0,138.3025,138.4359,138.1025,138.112,4255.0
2021-03-30 13:50:00,145.04,145.37,144.93,145.29,5540.0,138.1406,138.4549,138.0358,138.3787,5540.0
2021-03-30 14:00:00,145.05,145.42,144.96,145.22,7764.0,138.1501,138.5025,138.0644,138.312,7764.0
2021-03-30 14:10:00,145.2,145.66,144.97,145.5,14532.0,138.293,138.7311,138.0739,138.5787,14532.0
2021-03-30 14:20:00,145.52,145.68,145.27,145.55,6488.0,138.5978,138.7502,138.3597,138.6263,6488.0
2021-03-30 14:30:00,145.58,145.81,145.36,145.41,8162.0,138.6549,138.874,138.4454,138.493,8162.0
2021-03-30 14:40:00,145.47,145.73,145.45,145.63,4911.0,138.5501,138.7978,138.5311,138.7025,4911.0
2021-03-30 14:50:00,145.65,145.9,145.6,145.78,32799.0,138.7216,138.9597,138.674,138.8454,32799.0
2021-03-30 15:00:00,145.77,145.96,145.63,145.68,20715.0,138.8359,139.0168,138.7025,138.7502,20715.0
2021-03-30 15:10:00,145.73,145.87,145.59,145.7,43862.0,138.7978,138.9311,138.6644,138.7692,43862.0
2021-03-30 15:20:00,145.7,145.86,145.58,145.76,29373.0,138.7692,138.9216,138.6549,138.8263,29373.0
2021-03-30 15:30:00,145.8,146.38,145.79,146.08,33559.0,138.8644,139.4169,138.8549,139.1311,33559.0
2021-03-30 15:40:00,146.13,146.2,145.64,145.71,38998.0,139.1787,139.2454,138.7121,138.7787,38998.0
2021-03-30 15:50:00,145.63,145.84,145.14,145.49,103960.0,138.7025,138.9025,138.2358,138.5692,103960.0
2021-03-31 09:30:00,147.13,147.82,146.78,147.15,61591.0,140.1312,140.7884,139.7978,140.1502,61591.0
2021-03-31 09:40:00,147.22,148.27,147.2,147.71,15847.0,140.2169,141.217,140.1978,140.6836,15847.0
2021-03-31 09:50:00,147.54,147.87,146.86,147.7,14079.0,140.5217,140.836,139.874,140.6741,14079.0
2021-03-31 10:00:00,147.44,148.22,147.29,147.57,24264.0,140.4264,141.1693,140.2836,140.5502,24264.0
2021-03-31 10:10:00,147.37,147.7,147.03,147.68,21247.0,140.3598,140.6741,140.0359,140.655,21247.0
2021-03-31 10:20:00,147.46,147.92,147.4,147.46,18982.0,140.4455,140.8836,140.3883,140.4455,18982.0
2021-03-31 10:30:00,147.59,147.61,146.82,147.5,13716.0,140.5693,140.5883,139.8359,140.4836,13716.0
2021-03-31 10:40:00,147.51,147.68,146.81,146.95,7697.0,140.4931,140.655,139.8264,139.9597,7697.0
2021-03-31 10:50:00,146.86,147.51,146.86,147.14,19577.0,139.874,140.4931,139.874,140.1407,19577.0
2021-03-31 11:00:00,147.25,147.79,146.98,147.62,46994.0,140.2455,140.7598,139.9883,140.5979,46994.0
2021-03-31 11:10:00,147.52,147.72,147.28,147.39,38205.0,140.5026,140.6931,140.274,140.3788,38205.0
2021-03-31 11:20:00,147.4,147.4,146.7,146.74,53014.0,140.3883,140.3883,139.7216,139.7597,53014.0
2021-03-31 11:30:00,146.69,146.89,145.86,146.0,16769.0,139.7121,139.9026,138.9216,139.0549,16769.0
2021-03-31 11:40:00,145.98,146.21,145.7,146.16,18609.0,139.0359,139.2549,138.7692,139.2073,18609.0
2021-03-31 11:50:00,146.2,147.17,145.9,146.77,114123.0,139.2454,140.1693,138.9597,139.7883,114123.0
2021-03-31 12:00:00,146.8,147.71,146.8,147.34,25783.0,139.8169,140.6836,139.8169,140.3312,25783.0
2021-03-31 12:10:00,147.34,147.44,147.18,147.34,26667.0,140.3312,140.4264,140.1788,140.3312,26667.0
2021-03-31 12:20:00,147.34,147.62,146.33,147.49,59008.0,140.3312,140.5979,139.3692,140.4741,59008.0
2021-03-31 12:30:00,147.49,147.78,147.26,147.35,35792.0,140.4741,140.7503,140.255,140.3407,35792.0
2021-03-31 12:40:00,147.31,147.46,147.09,147.38,33381.0,140.3026,140.4455,140.0931,140.3693,33381.0
2021-03-31 12:50:00,147.35,147.51,147.17,147.38,31913.0,140.3407,140.4931,140.1693,140.3693,31913.0
2021-03-31 13:00:00,147.37,147.54,147.11,147.39,49156.0,140.3598,140.5217,140.1121,140.3788,49156.0
2021-03-31 13:10:00,147.34,147.95,147.28,147.56,41383.0,140.3312,140.9122,140.274,140.5407,41383.0
2021-03-31 13:20:00,147.59,147.61,146.92,146.92,18628.0,140.5693,140.5883,139.9312,139.9312,18628.0
2021-03-31 13:30:00,146.9,147.0,146.49,146.92,21075.0,139.9121,140.0074,139.5216,139.9312,21075.0
2021-03-31 13:40:00,146.92,147.01,146.32,146.73,16677.0,139.9312,140.0169,139.3597,139.7502,16677.0
2021-03-31 13:50:00,146.67,146.93,146.42,146.92,13402.0,139.6931,139.9407,139.455,139.9312,13402.0
2021-03-31 14:00:00,146.89,147.12,146.63,146.75,14931.0,139.9026,140.1217,139.655,139.7693,14931.0
2021-03-31 14:10:00,146.75,146.75,146.25,146.31,12436.0,139.7693,139.7693,139.293,139.3502,12436.0
2021-03-31 14:20:00,146.23,147.39,146.04,147.23,47401.0,139.274,140.3788,139.093,140.2264,47401.0
2021-03-31 14:30:00,147.23,147.41,146.95,147.03,69945.0,140.2264,140.3979,139.9597,140.0359,69945.0
2021-03-31 14:40:00,147.09,148.4,147.0,148.2,50802.0,140.0931,141.3408,140.0074,141.1503,50802.0
2021-03-31 14:50:00,148.27,148.47,147.63,147.77,25234.0,141.217,141.4074,140.6074,140.7407,25234.0
2021-03-31 15:00:00,147.67,147.74,147.37,147.38,31847.0,140.6455,140.7122,140.3598,140.3693,31847.0
2021-03-31 15:10:00,147.34,147.69,147.23,147.3,19607.0,140.3312,140.6645,140.2264,140.2931,19607.0
2021-03-31 15:20:00,147.22,147.39,146.82,146.85,39090.0,140.2169,140.3788,139.8359,139.8645,39090.0
2021-03-31 15:30:00,146.86,147.25,146.68,146.75,22720.0,139.874,140.2455,139.7026,139.7693,22720.0
2021-03-31 15:40:00,146.75,147.08,146.64,146.99,28035.0,139.7693,140.0836,139.6645,139.9978,28035.0
2021-03-31 15:50:00,146.95,147.0,145.99,146.12,151791.0,139.9597,140.0074,139.0454,139.1692,151791.0
2021-04-01 09:30:00,148.19,150.15,147.54,149.8,49812.0,141.1408,143.0075,140.5217,142.6742,49812.0
2021-04-01 09:40:00,149.76,151.77,149.47,150.76,87209.0,142.6361,144.5505,142.3599,143.5885,87209.0
2021-04-01 09:50:00,150.7,150.85,149.5,149.56,38320.0,143.5314,143.6742,142.3884,142.4456,38320.0
2021-04-01 10:00:00,149.46,150.91,149.21,150.25,49799.0,142.3503,143.7314,142.1122,143.1028,49799.0
2021-04-01 10:10:00,150.27,150.72,149.62,149.81,26771.0,143.1218,143.5504,142.5027,142.6837,26771.0
2021-04-01 10:20:00,149.85,150.09,149.49,150.0,15084.0,142.7218,142.9504,142.3789,142.8647,15084.0
2021-04-01 10:30:00,149.96,150.39,149.41,150.39,13377.0,142.8266,143.2361,142.3027,143.2361,13377.0
2021-04-01 10:40:00,150.32,151.09,150.3,150.82,28862.0,143.1694,143.9028,143.1504,143.6456,28862.0
2021-04-01 10:50:00,150.65,150.7,149.81,150.55,15588.0,143.4837,143.5314,142.6837,143.3885,15588.0
2021-04-01 11:00:00,150.63,151.2,149.9,149.9,22464.0,143.4647,144.0076,142.7694,142.7694,22464.0
2021-04-01 11:10:00,149.63,150.57,149.63,149.91,25266.0,142.5123,143.4075,142.5123,142.7789,25266.0
2021-04-01 11:20:00,149.81,150.31,149.59,150.27,7652.0,142.6837,143.1599,142.4742,143.1218,7652.0
2021-04-01 11:30:00,150.42,150.79,150.17,150.61,12803.0,143.2647,143.6171,143.0266,143.4456,12803.0
2021-04-01 11:40:00,150.76,150.76,149.8,149.8,10219.0,143.5885,143.5885,142.6742,142.6742,10219.0
2021-04-01 11:50:00,149.86,150.5,149.86,150.35,8718.0,142.7313,143.3409,142.7313,143.198,8718.0
2021-04-01 12:00:00,150.36,150.67,150.26,150.65,6399.0,143.2075,143.5028,143.1123,143.4837,6399.0
2021-04-01 12:10:00,150.59,151.47,150.57,151.47,11825.0,143.4266,144.2647,143.4075,144.2647,11825.0
2021-04-01 12:20:00,151.45,151.58,151.05,151.11,11293.0,144.2457,144.3695,143.8647,143.9219,11293.0
2021-04-01 12:30:00,151.03,151.15,150.89,151.0,9455.0,143.8457,143.96,143.7123,143.8171,9455.0
2021-04-01 12:40:00,151.0,151.0,150.73,150.8,3272.0,143.8171,143.8171,143.5599,143.6266,3272.0
2021-04-01 12:50:00,150.94,151.0,150.57,150.92,6517.0,143.7599,143.8171,143.4075,143.7409,6517.0
2021-04-01 13:00:00,150.87,151.13,150.66,150.98,28969.0,143.6933,143.9409,143.4933,143.798,28969.0
2021-04-01 13:10:00,150.97,151.1,150.27,150.28,6402.0,143.7885,143.9123,143.1218,143.1313,6402.0
2021-04-01 13:20:00,150.33,150.48,150.05,150.14,14680.0,143.179,143.3218,142.9123,142.998,14680.0
2021-04-01 13:30:00,150.06,151.02,150.0,150.91,27372.0,142.9218,143.8361,142.8647,143.7314,27372.0
2021-04-01 13:40:00,150.88,151.24,150.74,150.75,16030.0,143.7028,144.0457,143.5695,143.579,16030.0
2021-04-01 13:50:00,150.81,151.4,150.81,151.19,8045.0,143.6361,144.1981,143.6361,143.998,8045.0
2021-04-01 14:00:00,151.27,151.33,150.83,150.9,22479.0,144.0742,144.1314,143.6552,143.7218,22479.0
2021-04-01 14:10:00,150.96,151.27,150.65,150.91,7335.0,143.779,144.0742,143.4837,143.7314,7335.0
2021-04-01 14:20:00,150.93,151.12,150.81,151.01,8988.0,143.7504,143.9314,143.6361,143.8266,8988.0
2021-04-01 14:30:00,151.09,151.4,150.96,151.36,10643.0,143.9028,144.1981,143.779,144.16,10643.0
2021-04-01 14:40:00,151.36,151.57,151.1,151.57,13022.0,144.16,144.36,143.9123,144.36,13022.0
2021-04-01 14:50:00,151.68,151.82,151.1,151.11,15245.0,144.4647,144.5981,143.9123,143.9219,15245.0
2021-04-01 15:00:00,151.08,151.25,150.72,150.86,11314.0,143.8933,144.0552,143.5504,143.6837,11314.0
2021-04-01 15:10:00,150.81,151.16,150.74,151.05,11465.0,143.6361,143.9695,143.5695,143.8647,11465.0
2021-04-01 15:20:00,150.94,151.03,150.42,150.64,10483.0,143.7599,143.8457,143.2647,143.4742,10483.0
2021-04-01 15:30:00,150.72,150.72,150.23,150.51,8886.0,143.5504,143.5504,143.0837,143.3504,8886.0
2021-04-01 15:40:00,150.53,150.67,150.25,150.66,13390.0,143.3694,143.5028,143.1028,143.4933,13390.0
2021-04-01 15:50:00,150.68,150.99,150.59,150.72,62276.0,143.5123,143.8076,143.4266,143.5504,62276.0
2021-04-05 09:30:00,153.47,153.84,151.5,151.58,31940.0,146.1696,146.522,144.2933,144.3695,31940.0
2021-04-05 09:40:00,151.62,151.97,150.9,151.49,16302.0,144.4076,144.7409,143.7218,144.2838,16302.0
2021-04-05 09:50:00,151.19,151.39,150.38,150.82,8945.0,143.998,144.1885,143.2266,143.6456,8945.0
2021-04-05 10:00:00,151.06,151.06,149.0,149.51,21698.0,143.8742,143.8742,141.9122,142.398,21698.0
2021-04-05 10:10:00,149.52,150.8,149.03,150.8,25966.0,142.4075,143.6266,141.9408,143.6266,25966.0
2021-04-05 10:20:00,150.88,151.49,150.87,151.3,9912.0,143.7028,144.2838,143.6933,144.1028,9912.0
2021-04-05 10:30:00,151.29,152.2,151.15,151.56,10551.0,144.0933,144.96,143.96,144.3504,10551.0
2021-04-05 10:40:00,151.83,152.07,151.45,151.89,4956.0,144.6076,144.8362,144.2457,144.6648,4956.0
2021-04-05 10:50:00,151.76,151.95,151.23,151.59,9130.0,144.5409,144.7219,144.0361,144.379,9130.0
2021-04-05 11:00:00,151.43,151.6,151.13,151.53,7802.0,144.2266,144.3885,143.9409,144.3219,7802.0
2021-04-05 11:10:00,151.43,151.61,150.82,151.06,19288.0,144.2266,144.3981,143.6456,143.8742,19288.0
2021-04-05 11:20:00,151.06,151.53,151.06,151.32,16424.0,143.8742,144.3219,143.8742,144.1219,16424.0
2021-04-05 11:30:00,151.41,151.74,151.02,151.06,8863.0,144.2076,144.5219,143.8361,143.8742,8863.0
2021-04-05 11:40:00,150.74,150.86,150.41,150.77,9352.0,143.5695,143.6837,143.2552,143.598,9352.0
2021-04-05 11:50:00,150.78,150.79,149.9,150.02,14334.0,143.6076,143.6171,142.7694,142.8837,14334.0
2021-04-05 12:00:00,150.11,150.34,149.82,150.01,9737.0,142.9694,143.1885,142.6932,142.8742,9737.0
2021-04-05 12:10:00,150.04,150.1,149.67,149.67,4558.0,142.9028,142.9599,142.5504,142.5504,4558.0
2021-04-05 12:20:00,149.69,149.83,149.6,149.83,6666.0,142.5694,142.7027,142.4837,142.7027,6666.0
2021-04-05 12:30:00,149.85,149.93,149.5,149.58,4335.0,142.7218,142.798,142.3884,142.4646,4335.0
2021-04-05 12:40:00,149.53,149.69,149.36,149.67,5659.0,142.417,142.5694,142.2551,142.5504,5659.0
2021-04-05 12:50:00,149.61,149.61,149.16,149.16,3174.0,142.4932,142.4932,142.0646,142.0646,3174.0
2021-04-05 13:00:00,149.2,149.79,149.2,149.71,5315.0,142.1027,142.6646,142.1027,142.5885,5315.0
2021-04-05 13:10:00,149.65,149.91,149.55,149.73,3152.0,142.5313,142.7789,142.4361,142.6075,3152.0
2021-04-05 13:20:00,149.66,149.89,149.66,149.74,5005.0,142.5408,142.7599,142.5408,142.617,5005.0
2021-04-05 13:30:00,149.67,149.89,149.61,149.74,3400.0,142.5504,142.7599,142.4932,142.617,3400.0
2021-04-05 13:40:00,149.59,150.29,149.59,150.19,5384.0,142.4742,143.1409,142.4742,143.0456,5384.0
2021-04-05 13:50:00,150.29,150.64,150.18,150.37,7671.0,143.1409,143.4742,143.0361,143.2171,7671.0
2021-04-05 14:00:00,150.28,150.28,149.84,150.07,4016.0,143.1313,143.1313,142.7123,142.9313,4016.0
2021-04-05 14:10:00,149.92,150.11,149.79,149.88,3724.0,142.7885,142.9694,142.6646,142.7504,3724.0
2021-04-05 14:20:00,150.02,150.35,149.81,150.18,8192.0,142.8837,143.198,142.6837,143.0361,8192.0
2021-04-05 14:30:00,150.12,150.12,149.47,149.59,22508.0,142.9789,142.9789,142.3599,142.4742,22508.0
2021-04-05 14:40:00,149.55,149.83,149.38,149.38,5561.0,142.4361,142.7027,142.2741,142.2741,5561.0
2021-04-05 14:50:00,149.55,149.94,149.46,149.66,7695.0,142.4361,142.8075,142.3503,142.5408,7695.0
2021-04-05 15:00:00,149.71,150.18,149.68,150.16,5790.0,142.5885,143.0361,142.5599,143.017,5790.0
2021-04-05 15:10:00,150.23,150.3,149.97,150.3,10429.0,143.0837,143.1504,142.8361,143.1504,10429.0
2021-04-05 15:20:00,150.18,150.27,149.96,150.06,11108.0,143.0361,143.1218,142.8266,142.9218,11108.0
2021-04-05 15:30:00,150.03,150.4,149.95,150.28,23857.0,142.8932,143.2456,142.817,143.1313,23857.0
2021-04-05 15:40:00,150.28,150.68,150.16,150.4,22110.0,143.1313,143.5123,143.017,143.2456,22110.0
2021-04-05 15:50:00,150.34,150.5,150.08,150.22,52344.0,143.1885,143.3409,142.9409,143.0742,52344.0
2021-04-06 09:30:00,149.51,150.15,149.05,149.73,28913.0,142.398,143.0075,141.9598,142.6075,28913.0
2021-04-06 09:40:00,149.36,151.5,149.36,151.5,16187.0,142.2551,144.2933,142.2551,144.2933,16187.0
2021-04-06 09:50:00,151.69,152.25,151.5,152.23,13883.0,144.4743,145.0076,144.2933,144.9886,13883.0
2021-04-06 10:00:00,152.15,152.77,151.56,152.76,36807.0,144.9124,145.5029,144.3504,145.4934,36807.0
2021-04-06 10:10:00,152.76,153.5,152.62,152.87,30661.0,145.4934,146.1982,145.36,145.5981,30661.0
2021-04-06 10:20:00,152.81,152.96,151.84,151.94,16194.0,145.541,145.6839,144.6171,144.7124,16194.0
2021-04-06 10:30:00,151.99,152.54,151.98,152.19,13302.0,144.76,145.2838,144.7505,144.9505,13302.0
2021-04-06 10:40:00,152.22,152.38,151.87,151.99,14783.0,144.9791,145.1314,144.6457,144.76,14783.0
2021-04-06 10:50:00,151.96,152.9,151.84,152.71,27374.0,144.7314,145.6267,144.6171,145.4457,27374.0
2021-04-06 11:00:00,152.69,152.73,152.24,152.31,18658.0,145.4267,145.4648,144.9981,145.0648,18658.0
2021-04-06 11:10:00,152.47,153.65,152.31,153.58,16411.0,145.2172,146.341,145.0648,146.2744,16411.0
2021-04-06 11:20:00,153.6,153.7,152.73,153.37,14720.0,146.2934,146.3887,145.4648,146.0743,14720.0
2021-04-06 11:30:00,153.38,153.62,153.25,153.29,13180.0,146.0839,146.3125,145.9601,145.9982,13180.0
2021-04-06 11:40:00,153.37,153.4,152.6,153.25,15180.0,146.0743,146.1029,145.341,145.9601,15180.0
2021-04-06 11:50:00,153.25,153.25,152.67,152.85,5191.0,145.9601,145.9601,145.4076,145.5791,5191.0
2021-04-06 12:00:00,152.84,152.97,152.65,152.86,5806.0,145.5696,145.6934,145.3886,145.5886,5806.0
2021-04-06 12:10:00,152.94,152.94,152.6,152.85,13478.0,145.6648,145.6648,145.341,145.5791,13478.0
2021-04-06 12:20:00,152.85,152.85,152.58,152.6,4250.0,145.5791,145.5791,145.3219,145.341,4250.0
2021-04-06 12:30:00,152.42,152.46,152.13,152.4,10498.0,145.1695,145.2076,144.8933,145.1505,10498.0
2021-04-06 12:40:00,152.4,152.51,152.29,152.42,2925.0,145.1505,145.2553,145.0457,145.1695,2925.0
2021-04-06 12:50:00,152.48,152.7,152.41,152.7,4427.0,145.2267,145.4362,145.16,145.4362,4427.0
2021-04-06 13:00:00,152.81,152.81,151.82,151.82,4450.0,145.541,145.541,144.5981,144.5981,4450.0
2021-04-06 13:10:00,151.91,152.13,151.82,151.98,3226.0,144.6838,144.8933,144.5981,144.7505,3226.0
2021-04-06 13:20:00,151.88,151.97,151.59,151.59,5294.0,144.6552,144.7409,144.379,144.379,5294.0
2021-04-06 13:30:00,151.51,151.99,151.35,151.99,7000.0,144.3028,144.76,144.1504,144.76,7000.0
2021-04-06 13:40:00,151.96,152.2,151.96,152.03,2087.0,144.7314,144.96,144.7314,144.7981,2087.0
2021-04-06 13:50:00,152.01,152.41,151.96,152.19,4372.0,144.779,145.16,144.7314,144.9505,4372.0
2021-04-06 14:00:00,152.2,152.65,152.16,152.43,5921.0,144.96,145.3886,144.9219,145.1791,5921.0
2021-04-06 14:10:00,152.15,152.66,152.15,152.66,9174.0,144.9124,145.3981,144.9124,145.3981,9174.0
2021-04-06 14:20:00,152.62,152.79,152.46,152.56,3006.0,145.36,145.5219,145.2076,145.3029,3006.0
2021-04-06 14:30:00,152.57,152.72,152.21,152.29,3735.0,145.3124,145.4553,144.9695,145.0457,3735.0
2021-04-06 14:40:00,152.27,152.84,152.26,152.66,9866.0,145.0267,145.5696,145.0172,145.3981,9866.0
2021-04-06 14:50:00,152.55,152.82,152.55,152.61,10393.0,145.2934,145.5505,145.2934,145.3505,10393.0
2021-04-06 15:00:00,152.62,152.73,152.3,152.5,14735.0,145.36,145.4648,145.0552,145.2457,14735.0
2021-04-06 15:10:00,152.54,152.6,152.35,152.6,8136.0,145.2838,145.341,145.1029,145.341,8136.0
2021-04-06 15:20:00,152.52,152.67,152.3,152.57,9678.0,145.2648,145.4076,145.0552,145.3124,9678.0
2021-04-06 15:30:00,152.6,153.0,152.6,152.8,15590.0,145.341,145.7219,145.341,145.5315,15590.0
2021-04-06 15:40:00,152.85,153.13,152.64,152.64,24368.0,145.5791,145.8458,145.3791,145.3791,24368.0
2021-04-06 15:50:00,152.59,153.14,152.38,152.88,67360.0,145.3315,145.8553,145.1314,145.6077,67360.0
2021-04-07 09:30:00,152.59,152.89,150.78,150.78,23886.0,145.3315,145.6172,143.6076,143.6076,23886.0
2021-04-07 09:40:00,150.69,151.1,149.97,150.6,15526.0,143.5218,143.9123,142.8361,143.4361,15526.0
2021-04-07 09:50:00,150.31,150.42,149.36,149.95,15634.0,143.1599,143.2647,142.2551,142.817,15634.0
2021-04-07 10:00:00,149.86,150.03,149.19,149.59,12394.0,142.7313,142.8932,142.0932,142.4742,12394.0
2021-04-07 10:10:00,149.64,149.82,149.33,149.68,9892.0,142.5218,142.6932,142.2265,142.5599,9892.0
2021-04-07 10:20:00,149.71,150.53,149.59,150.5,15867.0,142.5885,143.3694,142.4742,143.3409,15867.0
2021-04-07 10:30:00,150.5,150.5,150.02,150.32,9027.0,143.3409,143.3409,142.8837,143.1694,9027.0
2021-04-07 10:40:00,150.39,150.42,149.64,149.9,5467.0,143.2361,143.2647,142.5218,142.7694,5467.0
2021-04-07 10:50:00,150.0,150.0,149.2,149.35,8357.0,142.8647,142.8647,142.1027,142.2456,8357.0
2021-04-07 11:00:00,149.33,149.35,148.88,148.9,11398.0,142.2265,142.2456,141.7979,141.817,11398.0
2021-04-07 11:10:00,148.97,149.15,148.63,148.7,10592.0,141.8837,142.0551,141.5598,141.6265,10592.0
2021-04-07 11:20:00,148.77,148.77,148.26,148.63,9956.0,141.6932,141.6932,141.2074,141.5598,9956.0
2021-04-07 11:30:00,148.68,148.68,147.73,147.98,11405.0,141.6074,141.6074,140.7026,140.9407,11405.0
2021-04-07 11:40:00,147.97,148.02,147.21,147.42,16289.0,140.9312,140.9788,140.2074,140.4074,16289.0
2021-04-07 11:50:00,147.35,147.35,146.51,146.64,36566.0,140.3407,140.3407,139.5407,139.6645,36566.0
2021-04-07 12:00:00,146.64,146.98,146.5,146.58,12892.0,139.6645,139.9883,139.5311,139.6073,12892.0
2021-04-07 12:10:00,146.56,146.6,145.61,145.62,26954.0,139.5883,139.6264,138.6835,138.693,26954.0
2021-04-07 12:20:00,145.69,146.53,145.44,146.1,39562.0,138.7597,139.5597,138.5216,139.1502,39562.0
2021-04-07 12:30:00,146.06,146.79,146.01,146.22,8162.0,139.1121,139.8074,139.0645,139.2645,8162.0
2021-04-07 12:40:00,146.24,146.42,145.83,146.42,16482.0,139.2835,139.455,138.893,139.455,16482.0
2021-04-07 12:50:00,146.35,146.47,146.04,146.34,11073.0,139.3883,139.5026,139.093,139.3788,11073.0
2021-04-07 13:00:00,146.44,147.02,146.37,146.37,12134.0,139.474,140.0264,139.4073,139.4073,12134.0
2021-04-07 13:10:00,146.54,146.67,146.14,146.44,9549.0,139.5692,139.6931,139.1883,139.474,9549.0
2021-04-07 13:20:00,146.39,146.54,146.0,146.1,25021.0,139.4264,139.5692,139.0549,139.1502,25021.0
2021-04-07 13:30:00,146.02,146.53,145.88,146.26,9261.0,139.074,139.5597,138.9406,139.3026,9261.0
2021-04-07 13:40:00,146.37,146.49,145.8,145.91,8549.0,139.4073,139.5216,138.8644,138.9692,8549.0
2021-04-07 13:50:00,145.87,145.87,145.51,145.62,12264.0,138.9311,138.9311,138.5882,138.693,12264.0
2021-04-07 14:00:00,145.66,146.15,145.65,145.91,11001.0,138.7311,139.1978,138.7216,138.9692,11001.0
2021-04-07 14:10:00,146.01,146.33,145.88,145.97,9088.0,139.0645,139.3692,138.9406,139.0264,9088.0
2021-04-07 14:20:00,145.83,146.2,145.75,145.88,8691.0,138.893,139.2454,138.8168,138.9406,8691.0
2021-04-07 14:30:00,145.87,145.87,145.47,145.54,11930.0,138.9311,138.9311,138.5501,138.6168,11930.0
2021-04-07 14:40:00,145.53,145.62,145.21,145.5,12396.0,138.6073,138.693,138.3025,138.5787,12396.0
2021-04-07 14:50:00,145.47,145.51,145.26,145.36,8033.0,138.5501,138.5882,138.3501,138.4454,8033.0
2021-04-07 15:00:00,145.34,145.51,145.06,145.12,27709.0,138.4263,138.5882,138.1596,138.2168,27709.0
2021-04-07 15:10:00,145.13,145.13,144.18,144.26,66292.0,138.2263,138.2263,137.3215,137.3977,66292.0
2021-04-07 15:20:00,144.26,144.59,143.72,144.1,41984.0,137.3977,137.712,136.8834,137.2453,41984.0
2021-04-07 15:30:00,143.99,144.07,143.61,143.77,23450.0,137.1405,137.2167,136.7786,136.931,23450.0
2021-04-07 15:40:00,143.77,143.92,143.51,143.56,48946.0,136.931,137.0739,136.6834,136.731,48946.0
2021-04-07 15:50:00,143.54,143.91,143.25,143.73,99413.0,136.712,137.0644,136.4357,136.8929,99413.0
2021-04-08 09:30:00,144.94,146.0,144.73,145.55,40165.0,138.0454,139.0549,137.8453,138.6263,40165.0
2021-04-08 09:40:00,145.61,145.88,144.4,145.15,26110.0,138.6835,138.9406,137.531,138.2454,26110.0
2021-04-08 09:50:00,145.05,145.64,144.79,145.17,35321.0,138.1501,138.7121,137.9025,138.2644,35321.0
2021-04-08 10:00:00,145.14,145.36,144.37,144.45,10835.0,138.2358,138.4454,137.5025,137.5787,10835.0
2021-04-08 10:10:00,144.37,145.62,144.27,145.62,16397.0,137.5025,138.693,137.4072,138.693,16397.0
2021-04-08 10:20:00,145.6,145.8,145.17,145.53,12102.0,138.674,138.8644,138.2644,138.6073,12102.0
2021-04-08 10:30:00,145.49,146.06,145.24,145.94,17624.0,138.5692,139.1121,138.3311,138.9978,17624.0
2021-04-08 10:40:00,145.95,146.27,145.69,145.69,9905.0,139.0073,139.3121,138.7597,138.7597,9905.0
2021-04-08 10:50:00,145.77,146.0,145.49,145.91,6363.0,138.8359,139.0549,138.5692,138.9692,6363.0
2021-04-08 11:00:00,146.0,146.23,145.83,145.96,9189.0,139.0549,139.274,138.893,139.0168,9189.0
2021-04-08 11:10:00,145.88,146.1,145.23,145.23,6720.0,138.9406,139.1502,138.3216,138.3216,6720.0
2021-04-08 11:20:00,145.35,145.85,145.15,145.58,13186.0,138.4359,138.9121,138.2454,138.6549,13186.0
2021-04-08 11:30:00,145.71,145.99,145.62,145.83,5114.0,138.7787,139.0454,138.693,138.893,5114.0
2021-04-08 11:40:00,145.83,146.47,145.83,146.1,14727.0,138.893,139.5026,138.893,139.1502,14727.0
2021-04-08 11:50:00,146.2,146.85,146.18,146.29,13581.0,139.2454,139.8645,139.2264,139.3311,13581.0
2021-04-08 12:00:00,146.25,146.45,146.25,146.44,8762.0,139.293,139.4835,139.293,139.474,8762.0
2021-04-08 12:10:00,146.47,146.66,146.23,146.28,8453.0,139.5026,139.6835,139.274,139.3216,8453.0
2021-04-08 12:20:00,146.32,146.47,146.09,146.47,6866.0,139.3597,139.5026,139.1407,139.5026,6866.0
2021-04-08 12:30:00,146.49,146.67,146.27,146.43,8492.0,139.5216,139.6931,139.3121,139.4645,8492.0
2021-04-08 12:40:00,146.44,146.51,146.07,146.18,7466.0,139.474,139.5407,139.1216,139.2264,7466.0
2021-04-08 12:50:00,146.18,146.3,146.01,146.16,8176.0,139.2264,139.3407,139.0645,139.2073,8176.0
2021-04-08 13:00:00,146.35,146.44,146.14,146.14,4706.0,139.3883,139.474,139.1883,139.1883,4706.0
2021-04-08 13:10:00,146.12,146.17,145.97,146.14,4979.0,139.1692,139.2168,139.0264,139.1883,4979.0
2021-04-08 13:20:00,146.06,146.08,145.81,145.81,6546.0,139.1121,139.1311,138.874,138.874,6546.0
2021-04-08 13:30:00,145.83,146.11,145.82,145.84,5088.0,138.893,139.1597,138.8835,138.9025,5088.0
2021-04-08 13:40:00,145.81,145.96,145.63,145.87,7709.0,138.874,139.0168,138.7025,138.9311,7709.0
2021-04-08 13:50:00,145.96,145.99,145.8,145.81,5068.0,139.0168,139.0454,138.8644,138.874,5068.0
2021-04-08 14:00:00,145.85,146.3,145.79,146.3,4578.0,138.9121,139.3407,138.8549,139.3407,4578.0
2021-04-08 14:10:00,146.31,146.43,146.12,146.12,4277.0,139.3502,139.4645,139.1692,139.1692,4277.0
2021-04-08 14:20:00,146.08,146.49,146.07,146.14,6648.0,139.1311,139.5216,139.1216,139.1883,6648.0
2021-04-08 14:30:00,146.1,146.33,145.95,146.07,7647.0,139.1502,139.3692,139.0073,139.1216,7647.0
2021-04-08 14:40:00,146.01,146.01,145.74,145.79,5658.0,139.0645,139.0645,138.8073,138.8549,5658.0
2021-04-08 14:50:00,145.77,145.9,145.75,145.88,4348.0,138.8359,138.9597,138.8168,138.9406,4348.0
2021-04-08 15:00:00,146.03,146.08,145.74,145.92,7073.0,139.0835,139.1311,138.8073,138.9787,7073.0
2021-04-08 15:10:00,145.93,146.04,145.79,145.93,9371.0,138.9883,139.093,138.8549,138.9883,9371.0
2021-04-08 15:20:00,145.97,146.16,145.92,146.16,30510.0,139.0264,139.2073,138.9787,139.2073,30510.0
2021-04-08 15:30:00,146.09,146.18,145.93,145.99,13898.0,139.1407,139.2264,138.9883,139.0454,13898.0
2021-04-08 15:40:00,146.0,146.15,145.92,146.01,19623.0,139.0549,139.1978,138.9787,139.0645,19623.0
2021-04-08 15:50:00,145.98,146.35,145.93,146.29,76442.0,139.0359,139.3883,138.9883,139.3311,76442.0
2021-04-09 09:30:00,146.2,146.5,145.38,145.89,27408.0,139.2454,139.5311,138.4644,138.9502,27408.0
2021-04-09 09:40:00,145.97,146.07,145.11,145.5,12362.0,139.0264,139.1216,138.2073,138.5787,12362.0
2021-04-09 09:50:00,145.12,145.9,145.07,145.21,8420.0,138.2168,138.9597,138.1692,138.3025,8420.0
2021-04-09 10:00:00,145.09,146.41,144.82,146.2,10971.0,138.1882,139.4454,137.9311,139.2454,10971.0
2021-04-09 10:10:00,146.29,146.31,145.63,145.7,5648.0,139.3311,139.3502,138.7025,138.7692,5648.0
2021-04-09 10:20:00,145.71,145.86,145.37,145.42,5158.0,138.7787,138.9216,138.4549,138.5025,5158.0
2021-04-09 10:30:00,145.15,145.38,144.97,145.02,12063.0,138.2454,138.4644,138.0739,138.1215,12063.0
2021-04-09 10:40:00,144.9,146.0,144.9,145.68,11377.0,138.0073,139.0549,138.0073,138.7502,11377.0
2021-04-09 10:50:00,145.78,146.08,145.56,145.73,5229.0,138.8454,139.1311,138.6359,138.7978,5229.0
2021-04-09 11:00:00,145.86,145.98,145.44,145.66,7237.0,138.9216,139.0359,138.5216,138.7311,7237.0
2021-04-09 11:10:00,145.58,145.8,145.37,145.61,6862.0,138.6549,138.8644,138.4549,138.6835,6862.0
2021-04-09 11:20:00,145.78,145.78,145.49,145.54,5250.0,138.8454,138.8454,138.5692,138.6168,5250.0
2021-04-09 11:30:00,145.48,145.63,145.2,145.51,8949.0,138.5597,138.7025,138.293,138.5882,8949.0
2021-04-09 11:40:00,145.41,145.66,145.21,145.55,6258.0,138.493,138.7311,138.3025,138.6263,6258.0
2021-04-09 11:50:00,145.54,145.65,145.49,145.52,5404.0,138.6168,138.7216,138.5692,138.5978,5404.0
2021-04-09 12:00:00,145.56,145.65,145.06,145.15,4938.0,138.6359,138.7216,138.1596,138.2454,4938.0
2021-04-09 12:10:00,145.09,145.15,144.93,145.1,4939.0,138.1882,138.2454,138.0358,138.1977,4939.0
2021-04-09 12:20:00,145.05,145.2,144.84,144.99,6790.0,138.1501,138.293,137.9501,138.093,6790.0
2021-04-09 12:30:00,145.07,145.42,145.07,145.42,1647.0,138.1692,138.5025,138.1692,138.5025,1647.0
2021-04-09 12:40:00,145.28,145.56,145.17,145.31,1919.0,138.3692,138.6359,138.2644,138.3978,1919.0
2021-04-09 12:50:00,145.28,145.57,145.28,145.57,1462.0,138.3692,138.6454,138.3692,138.6454,1462.0
2021-04-09 13:00:00,145.49,145.71,145.33,145.38,5328.0,138.5692,138.7787,138.4168,138.4644,5328.0
2021-04-09 13:10:00,145.38,145.63,145.31,145.58,5764.0,138.4644,138.7025,138.3978,138.6549,5764.0
2021-04-09 13:20:00,145.6,145.6,145.35,145.35,1500.0,138.674,138.674,138.4359,138.4359,1500.0
2021-04-09 13:30:00,145.33,145.75,145.27,145.75,6292.0,138.4168,138.8168,138.3597,138.8168,6292.0
2021-04-09 13:40:00,145.85,146.16,145.63,146.16,7447.0,138.9121,139.2073,138.7025,139.2073,7447.0
2021-04-09 13:50:00,146.05,146.31,145.92,146.12,5706.0,139.1026,139.3502,138.9787,139.1692,5706.0
2021-04-09 14:00:00,146.11,146.41,146.1,146.18,5914.0,139.1597,139.4454,139.1502,139.2264,5914.0
2021-04-09 14:10:00,146.19,146.72,146.19,146.58,8556.0,139.2359,139.7407,139.2359,139.6073,8556.0
2021-04-09 14:20:00,146.62,146.71,146.44,146.61,6750.0,139.6454,139.7312,139.474,139.6359,6750.0
2021-04-09 14:30:00,146.67,146.68,146.37,146.37,7362.0,139.6931,139.7026,139.4073,139.4073,7362.0
2021-04-09 14:40:00,146.36,146.75,146.36,146.74,5492.0,139.3978,139.7693,139.3978,139.7597,5492.0
2021-04-09 14:50:00,146.61,146.62,146.38,146.42,8759.0,139.6359,139.6454,139.4169,139.455,8759.0
2021-04-09 15:00:00,146.41,146.47,146.29,146.45,12962.0,139.4454,139.5026,139.3311,139.4835,12962.0
2021-04-09 15:10:00,146.35,146.58,146.18,146.43,6219.0,139.3883,139.6073,139.2264,139.4645,6219.0
2021-04-09 15:20:00,146.4,146.78,146.32,146.72,10408.0,139.4359,139.7978,139.3597,139.7407,10408.0
2021-04-09 15:30:00,146.79,147.13,146.77,146.91,31925.0,139.8074,140.1312,139.7883,139.9216,31925.0
2021-04-09 15:40:00,146.96,147.2,146.86,147.05,25280.0,139.9693,140.1978,139.874,140.055,25280.0
2021-04-09 15:50:00,147.14,147.5,147.14,147.32,53548.0,140.1407,140.4836,140.1407,140.3121,53548.0
2021-04-12 09:30:00,147.35,147.66,146.2,146.23,25434.0,140.3407,140.636,139.2454,139.274,25434.0
2021-04-12 09:40:00,146.2,146.43,145.94,146.03,23614.0,139.2454,139.4645,138.9978,139.0835,23614.0
2021-04-12 09:50:00,145.92,146.63,145.64,145.82,19687.0,138.9787,139.655,138.7121,138.8835,19687.0
2021-04-12 10:00:00,145.76,146.78,145.7,146.53,12303.0,138.8263,139.7978,138.7692,139.5597,12303.0
2021-04-12 10:10:00,146.44,147.36,146.44,147.36,16125.0,139.474,140.3502,139.474,140.3502,16125.0
2021-04-12 10:20:00,147.35,147.62,147.18,147.18,14110.0,140.3407,140.5979,140.1788,140.1788,14110.0
2021-04-12 10:30:00,147.25,147.33,146.67,146.76,11285.0,140.2455,140.3217,139.6931,139.7788,11285.0
2021-04-12 10:40:00,146.76,147.3,146.69,147.3,8874.0,139.7788,140.2931,139.7121,140.2931,8874.0
2021-04-12 10:50:00,147.28,147.54,147.0,147.5,10717.0,140.274,140.5217,140.0074,140.4836,10717.0
2021-04-12 11:00:00,147.56,147.69,146.94,146.95,9357.0,140.5407,140.6645,139.9502,139.9597,9357.0
2021-04-12 11:10:00,146.93,147.42,146.87,147.27,13701.0,139.9407,140.4074,139.8835,140.2645,13701.0
2021-04-12 11:20:00,147.27,147.67,147.12,147.21,13814.0,140.2645,140.6455,140.1217,140.2074,13814.0
2021-04-12 11:30:00,147.2,147.34,146.9,147.09,4686.0,140.1978,140.3312,139.9121,140.0931,4686.0
2021-04-12 11:40:00,147.11,147.72,147.09,147.51,4079.0,140.1121,140.6931,140.0931,140.4931,4079.0
2021-04-12 11:50:00,147.55,147.76,147.42,147.42,3700.0,140.5312,140.7312,140.4074,140.4074,3700.0
2021-04-12 12:00:00,147.56,147.61,147.31,147.36,5421.0,140.5407,140.5883,140.3026,140.3502,5421.0
2021-04-12 12:10:00,147.4,147.68,147.35,147.68,6860.0,140.3883,140.655,140.3407,140.655,6860.0
2021-04-12 12:20:00,147.73,148.22,147.58,148.2,16464.0,140.7026,141.1693,140.5598,141.1503,16464.0
2021-04-12 12:30:00,148.15,148.29,147.95,148.12,7501.0,141.1027,141.236,140.9122,141.0741,7501.0
2021-04-12 12:40:00,148.12,148.22,147.98,148.15,6088.0,141.0741,141.1693,140.9407,141.1027,6088.0
2021-04-12 12:50:00,148.11,148.33,147.87,147.93,6123.0,141.0646,141.2741,140.836,140.8931,6123.0
2021-04-12 13:00:00,147.97,148.24,147.88,147.97,5128.0,140.9312,141.1884,140.8455,140.9312,5128.0
2021-04-12 13:10:00,147.96,147.96,147.61,147.68,6287.0,140.9217,140.9217,140.5883,140.655,6287.0
2021-04-12 13:20:00,147.78,147.89,147.54,147.54,2600.0,140.7503,140.855,140.5217,140.5217,2600.0
2021-04-12 13:30:00,147.54,147.63,147.37,147.37,5952.0,140.5217,140.6074,140.3598,140.3598,5952.0
2021-04-12 13:40:00,147.37,147.64,147.14,147.53,5260.0,140.3598,140.6169,140.1407,140.5122,5260.0
2021-04-12 13:50:00,147.67,147.67,147.29,147.43,5048.0,140.6455,140.6455,140.2836,140.4169,5048.0
2021-04-12 14:00:00,147.53,147.56,147.28,147.35,6624.0,140.5122,140.5407,140.274,140.3407,6624.0
2021-04-12 14:10:00,147.38,147.73,147.38,147.69,3309.0,140.3693,140.7026,140.3693,140.6645,3309.0
2021-04-12 14:20:00,147.63,147.75,147.48,147.68,5941.0,140.6074,140.7217,140.4645,140.655,5941.0
2021-04-12 14:30:00,147.69,147.78,147.55,147.68,4663.0,140.6645,140.7503,140.5312,140.655,4663.0
2021-04-12 14:40:00,147.65,147.81,147.54,147.81,6136.0,140.6264,140.7788,140.5217,140.7788,6136.0
2021-04-12 14:50:00,147.79,148.05,147.63,148.05,8820.0,140.7598,141.0074,140.6074,141.0074,8820.0
2021-04-12 15:00:00,148.02,148.08,147.91,147.94,8141.0,140.9788,141.036,140.8741,140.9026,8141.0
2021-04-12 15:10:00,147.98,148.01,147.68,147.69,18814.0,140.9407,140.9693,140.655,140.6645,18814.0
2021-04-12 15:20:00,147.68,147.99,147.67,147.87,5324.0,140.655,140.9503,140.6455,140.836,5324.0
2021-04-12 15:30:00,147.82,147.86,147.4,147.4,10890.0,140.7884,140.8265,140.3883,140.3883,10890.0
2021-04-12 15:40:00,147.44,147.85,147.44,147.66,17384.0,140.4264,140.8169,140.4264,140.636,17384.0
2021-04-12 15:50:00,147.7,147.79,147.55,147.72,55561.0,140.6741,140.7598,140.5312,140.6931,55561.0
2021-04-13 09:30:00,148.03,148.38,147.57,147.73,29927.0,140.9884,141.3217,140.5502,140.7026,29927.0
2021-04-13 09:40:00,147.71,148.43,146.87,147.11,16808.0,140.6836,141.3693,139.8835,140.1121,16808.0
2021-04-13 09:50:00,147.08,147.66,146.79,146.79,12466.0,140.0836,140.636,139.8074,139.8074,12466.0
2021-04-13 10:00:00,146.98,147.23,146.2,146.34,14029.0,139.9883,140.2264,139.2454,139.3788,14029.0
2021-04-13 10:10:00,146.25,146.56,145.94,146.13,14908.0,139.293,139.5883,138.9978,139.1787,14908.0
2021-04-13 10:20:00,146.11,147.16,146.07,147.16,6720.0,139.1597,140.1598,139.1216,140.1598,6720.0
2021-04-13 10:30:00,147.13,147.95,147.09,147.44,6777.0,140.1312,140.9122,140.0931,140.4264,6777.0
2021-04-13 10:40:00,147.36,147.93,147.34,147.7,14477.0,140.3502,140.8931,140.3312,140.6741,14477.0
2021-04-13 10:50:00,147.69,147.94,147.29,147.94,9890.0,140.6645,140.9026,140.2836,140.9026,9890.0
2021-04-13 11:00:00,147.8,148.0,147.51,147.58,9053.0,140.7693,140.9598,140.4931,140.5598,9053.0
2021-04-13 11:10:00,147.6,147.82,147.43,147.45,7807.0,140.5788,140.7884,140.4169,140.436,7807.0
2021-04-13 11:20:00,147.41,147.52,147.1,147.43,9108.0,140.3979,140.5026,140.1026,140.4169,9108.0
2021-04-13 11:30:00,147.55,147.87,147.55,147.57,11786.0,140.5312,140.836,140.5312,140.5502,11786.0
2021-04-13 11:40:00,147.61,147.84,147.53,147.8,8664.0,140.5883,140.8074,140.5122,140.7693,8664.0
2021-04-13 11:50:00,147.79,147.85,147.39,147.53,6641.0,140.7598,140.8169,140.3788,140.5122,6641.0
2021-04-13 12:00:00,147.64,147.92,147.63,147.79,9916.0,140.6169,140.8836,140.6074,140.7598,9916.0
2021-04-13 12:10:00,147.72,147.87,147.61,147.75,6988.0,140.6931,140.836,140.5883,140.7217,6988.0
2021-04-13 12:20:00,147.71,147.84,147.41,147.61,18337.0,140.6836,140.8074,140.3979,140.5883,18337.0
2021-04-13 12:30:00,147.62,147.74,147.22,147.27,10295.0,140.5979,140.7122,140.2169,140.2645,10295.0
2021-04-13 12:40:00,147.29,147.29,146.78,147.25,9282.0,140.2836,140.2836,139.7978,140.2455,9282.0
2021-04-13 12:50:00,147.3,147.51,147.14,147.15,8661.0,140.2931,140.4931,140.1407,140.1502,8661.0
2021-04-13 13:00:00,147.3,147.53,147.16,147.31,4295.0,140.2931,140.5122,140.1598,140.3026,4295.0
2021-04-13 13:10:00,147.45,147.54,147.31,147.36,5520.0,140.436,140.5217,140.3026,140.3502,5520.0
2021-04-13 13:20:00,147.34,147.51,147.29,147.42,4155.0,140.3312,140.4931,140.2836,140.4074,4155.0
2021-04-13 13:30:00,147.51,147.9,147.42,147.81,12388.0,140.4931,140.8646,140.4074,140.7788,12388.0
2021-04-13 13:40:00,147.74,147.74,147.52,147.62,4627.0,140.7122,140.7122,140.5026,140.5979,4627.0
2021-04-13 13:50:00,147.6,147.83,147.6,147.8,8170.0,140.5788,140.7979,140.5788,140.7693,8170.0
2021-04-13 14:00:00,147.81,148.18,147.81,148.12,4666.0,140.7788,141.1312,140.7788,141.0741,4666.0
2021-04-13 14:10:00,148.13,148.15,147.8,147.94,6317.0,141.0836,141.1027,140.7693,140.9026,6317.0
2021-04-13 14:20:00,147.9,148.08,147.87,148.04,6280.0,140.8646,141.036,140.836,140.9979,6280.0
2021-04-13 14:30:00,148.01,148.43,148.01,148.36,6994.0,140.9693,141.3693,140.9693,141.3027,6994.0
2021-04-13 14:40:00,148.38,149.27,148.15,148.31,60260.0,141.3217,142.1694,141.1027,141.255,60260.0
2021-04-13 14:50:00,148.34,148.44,148.2,148.23,11314.0,141.2836,141.3789,141.1503,141.1789,11314.0
2021-04-13 15:00:00,148.32,149.12,148.32,148.94,13685.0,141.2646,142.0265,141.2646,141.8551,13685.0
2021-04-13 15:10:00,149.0,149.22,148.79,148.88,5969.0,141.9122,142.1218,141.7122,141.7979,5969.0
2021-04-13 15:20:00,148.94,149.04,148.59,148.69,10409.0,141.8551,141.9503,141.5217,141.617,10409.0
2021-04-13 15:30:00,148.74,148.88,148.61,148.68,21948.0,141.6646,141.7979,141.5408,141.6074,21948.0
2021-04-13 15:40:00,148.7,149.05,148.63,148.91,32175.0,141.6265,141.9598,141.5598,141.8265,32175.0
2021-04-13 15:50:00,148.88,149.06,148.58,148.58,68141.0,141.7979,141.9694,141.5122,141.5122,68141.0
2021-04-14 09:30:00,148.73,150.79,148.23,150.02,47649.0,141.6551,143.6171,141.1789,142.8837,47649.0
2021-04-14 09:40:00,149.86,150.84,149.86,150.37,12225.0,142.7313,143.6647,142.7313,143.2171,12225.0
2021-04-14 09:50:00,150.64,152.11,150.39,151.95,16887.0,143.4742,144.8743,143.2361,144.7219,16887.0
2021-04-14 10:00:00,151.94,152.13,150.98,151.47,17194.0,144.7124,144.8933,143.798,144.2647,17194.0
2021-04-14 10:10:00,151.39,151.94,151.05,151.17,6712.0,144.1885,144.7124,143.8647,143.979,6712.0
2021-04-14 10:20:00,151.26,151.36,150.96,151.05,8984.0,144.0647,144.16,143.779,143.8647,8984.0
2021-04-14 10:30:00,151.06,151.87,151.05,151.66,7929.0,143.8742,144.6457,143.8647,144.4457,7929.0
2021-04-14 10:40:00,151.68,152.76,151.68,152.57,12586.0,144.4647,145.4934,144.4647,145.3124,12586.0
2021-04-14 10:50:00,152.67,153.22,152.59,153.03,14842.0,145.4076,145.9315,145.3315,145.7505,14842.0
2021-04-14 11:00:00,152.91,152.91,152.19,152.9,11792.0,145.6362,145.6362,144.9505,145.6267,11792.0
2021-04-14 11:10:00,152.9,153.22,152.8,152.88,10654.0,145.6267,145.9315,145.5315,145.6077,10654.0
2021-04-14 11:20:00,152.83,153.04,152.49,152.93,8325.0,145.56,145.76,145.2362,145.6553,8325.0
2021-04-14 11:30:00,152.9,153.93,152.8,153.79,34010.0,145.6267,146.6077,145.5315,146.4744,34010.0
2021-04-14 11:40:00,153.75,154.32,153.53,153.53,27115.0,146.4363,146.9792,146.2267,146.2267,27115.0
2021-04-14 11:50:00,153.5,153.54,153.14,153.2,8851.0,146.1982,146.2363,145.8553,145.9124,8851.0
2021-04-14 12:00:00,153.23,153.28,152.71,152.92,5576.0,145.941,145.9886,145.4457,145.6458,5576.0
2021-04-14 12:10:00,152.96,154.17,152.89,154.16,15389.0,145.6839,146.8363,145.6172,146.8268,15389.0
2021-04-14 12:20:00,154.2,154.48,154.08,154.17,29351.0,146.8649,147.1315,146.7506,146.8363,29351.0
2021-04-14 12:30:00,154.18,154.35,154.12,154.2,13200.0,146.8458,147.0077,146.7887,146.8649,13200.0
2021-04-14 12:40:00,154.29,154.4,154.08,154.12,12398.0,146.9506,147.0554,146.7506,146.7887,12398.0
2021-04-14 12:50:00,154.14,154.3,153.86,154.3,14005.0,146.8077,146.9601,146.541,146.9601,14005.0
2021-04-14 13:00:00,154.25,154.32,153.5,153.94,12274.0,146.9125,146.9792,146.1982,146.6172,12274.0
2021-04-14 13:10:00,153.93,154.22,153.76,154.14,8827.0,146.6077,146.8839,146.4458,146.8077,8827.0
2021-04-14 13:20:00,154.15,154.35,154.01,154.21,9772.0,146.8172,147.0077,146.6839,146.8744,9772.0
2021-04-14 13:30:00,154.09,154.19,153.57,153.71,7196.0,146.7601,146.8553,146.2648,146.3982,7196.0
2021-04-14 13:40:00,153.68,154.19,153.63,154.19,10248.0,146.3696,146.8553,146.322,146.8553,10248.0
2021-04-14 13:50:00,154.26,154.34,153.3,153.34,11886.0,146.922,146.9982,146.0077,146.0458,11886.0
2021-04-14 14:00:00,153.34,153.85,153.18,153.29,7963.0,146.0458,146.5315,145.8934,145.9982,7963.0
2021-04-14 14:10:00,153.25,153.67,153.03,153.43,12091.0,145.9601,146.3601,145.7505,146.1315,12091.0
2021-04-14 14:20:00,153.53,153.8,153.47,153.67,10050.0,146.2267,146.4839,146.1696,146.3601,10050.0
2021-04-14 14:30:00,153.8,153.81,153.38,153.72,10691.0,146.4839,146.4934,146.0839,146.4077,10691.0
2021-04-14 14:40:00,153.74,154.05,153.66,153.66,5533.0,146.4267,146.722,146.3506,146.3506,5533.0
2021-04-14 14:50:00,153.69,153.74,153.22,153.43,11015.0,146.3791,146.4267,145.9315,146.1315,11015.0
2021-04-14 15:00:00,153.22,153.46,152.89,152.92,17387.0,145.9315,146.1601,145.6172,145.6458,17387.0
2021-04-14 15:10:00,153.0,153.41,152.85,153.28,7724.0,145.7219,146.1124,145.5791,145.9886,7724.0
2021-04-14 15:20:00,153.28,153.59,153.14,153.39,9624.0,145.9886,146.2839,145.8553,146.0934,9624.0
2021-04-14 15:30:00,153.37,153.63,153.12,153.12,18894.0,146.0743,146.322,145.8362,145.8362,18894.0
2021-04-14 15:40:00,153.17,153.19,152.83,153.12,21919.0,145.8839,145.9029,145.56,145.8362,21919.0
2021-04-14 15:50:00,153.08,153.22,152.67,152.94,72809.0,145.7981,145.9315,145.4076,145.6648,72809.0
2021-04-15 09:30:00,154.03,154.32,152.87,154.05,31520.0,146.703,146.9792,145.5981,146.722,31520.0
2021-04-15 09:40:00,154.07,154.26,152.75,153.04,14647.0,146.7411,146.922,145.4838,145.76,14647.0
2021-04-15 09:50:00,153.01,153.91,152.32,153.64,13798.0,145.7315,146.5887,145.0743,146.3315,13798.0
2021-04-15 10:00:00,153.76,153.78,151.61,151.83,28577.0,146.4458,146.4648,144.3981,144.6076,28577.0
2021-04-15 10:10:00,151.79,152.1,151.05,151.37,12477.0,144.5695,144.8648,143.8647,144.1695,12477.0
2021-04-15 10:20:00,151.31,152.14,151.25,151.67,8210.0,144.1123,144.9029,144.0552,144.4552,8210.0
2021-04-15 10:30:00,151.75,152.08,151.57,152.0,7242.0,144.5314,144.8457,144.36,144.7695,7242.0
2021-04-15 10:40:00,151.88,152.81,151.81,152.72,8922.0,144.6552,145.541,144.5886,145.4553,8922.0
2021-04-15 10:50:00,152.69,152.72,152.03,152.37,15637.0,145.4267,145.4553,144.7981,145.1219,15637.0
2021-04-15 11:00:00,152.45,152.46,151.99,152.45,7788.0,145.1981,145.2076,144.76,145.1981,7788.0
2021-04-15 11:10:00,152.55,152.55,151.36,151.36,27371.0,145.2934,145.2934,144.16,144.16,27371.0
2021-04-15 11:20:00,151.31,151.35,150.4,150.41,9477.0,144.1123,144.1504,143.2456,143.2552,9477.0
2021-04-15 11:30:00,150.4,150.87,150.27,150.87,10759.0,143.2456,143.6933,143.1218,143.6933,10759.0
2021-04-15 11:40:00,150.71,151.02,150.49,151.01,9267.0,143.5409,143.8361,143.3313,143.8266,9267.0
2021-04-15 11:50:00,150.97,151.54,150.95,151.54,11668.0,143.7885,144.3314,143.7695,144.3314,11668.0
2021-04-15 12:00:00,151.47,151.56,150.84,150.93,11885.0,144.2647,144.3504,143.6647,143.7504,11885.0
2021-04-15 12:10:00,150.97,150.97,150.32,150.58,8487.0,143.7885,143.7885,143.1694,143.4171,8487.0
2021-04-15 12:20:00,150.61,151.0,150.39,150.6,16163.0,143.4456,143.8171,143.2361,143.4361,16163.0
2021-04-15 12:30:00,150.44,150.46,150.2,150.27,5413.0,143.2837,143.3028,143.0551,143.1218,5413.0
2021-04-15 12:40:00,150.17,150.35,150.16,150.21,8312.0,143.0266,143.198,143.017,143.0647,8312.0
2021-04-15 12:50:00,150.22,150.22,149.73,149.73,8789.0,143.0742,143.0742,142.6075,142.6075,8789.0
2021-04-15 13:00:00,149.76,150.0,149.65,149.66,11498.0,142.6361,142.8647,142.5313,142.5408,11498.0
2021-04-15 13:10:00,149.67,149.67,149.14,149.24,8905.0,142.5504,142.5504,142.0456,142.1408,8905.0
2021-04-15 13:20:00,149.24,149.41,149.11,149.29,6678.0,142.1408,142.3027,142.017,142.1884,6678.0
2021-04-15 13:30:00,149.32,149.79,149.23,149.67,7540.0,142.217,142.6646,142.1313,142.5504,7540.0
2021-04-15 13:40:00,149.76,150.4,149.76,150.23,11678.0,142.6361,143.2456,142.6361,143.0837,11678.0
2021-04-15 13:50:00,150.14,150.22,149.71,149.83,6658.0,142.998,143.0742,142.5885,142.7027,6658.0
2021-04-15 14:00:00,149.86,150.32,149.77,150.06,15310.0,142.7313,143.1694,142.6456,142.9218,15310.0
2021-04-15 14:10:00,150.1,150.64,149.86,150.64,8697.0,142.9599,143.4742,142.7313,143.4742,8697.0
2021-04-15 14:20:00,150.64,150.86,150.55,150.55,7632.0,143.4742,143.6837,143.3885,143.3885,7632.0
2021-04-15 14:30:00,150.49,150.56,150.2,150.38,11790.0,143.3313,143.398,143.0551,143.2266,11790.0
2021-04-15 14:40:00,150.32,150.33,149.8,149.88,15276.0,143.1694,143.179,142.6742,142.7504,15276.0
2021-04-15 14:50:00,149.9,149.95,149.51,149.61,7011.0,142.7694,142.817,142.398,142.4932,7011.0
2021-04-15 15:00:00,149.67,149.79,149.52,149.65,8754.0,142.5504,142.6646,142.4075,142.5313,8754.0
2021-04-15 15:10:00,149.64,149.75,149.35,149.75,11610.0,142.5218,142.6265,142.2456,142.6265,11610.0
2021-04-15 15:20:00,149.58,149.64,149.12,149.22,10585.0,142.4646,142.5218,142.0265,142.1218,10585.0
2021-04-15 15:30:00,149.29,149.83,149.29,149.68,16320.0,142.1884,142.7027,142.1884,142.5599,16320.0
2021-04-15 15:40:00,149.69,150.28,149.51,150.05,24396.0,142.5694,143.1313,142.398,142.9123,24396.0
2021-04-15 15:50:00,150.09,150.63,150.09,150.52,76102.0,142.9504,143.4647,142.9504,143.3599,76102.0
2021-04-16 09:30:00,151.84,152.3,150.9,150.9,51224.0,144.6171,145.0552,143.7218,143.7218,51224.0
2021-04-16 09:40:00,151.12,152.5,151.04,152.44,13985.0,143.9314,145.2457,143.8552,145.1886,13985.0
2021-04-16 09:50:00,152.44,152.44,151.84,152.28,17132.0,145.1886,145.1886,144.6171,145.0362,17132.0
2021-04-16 10:00:00,152.22,152.22,151.33,151.64,10695.0,144.9791,144.9791,144.1314,144.4266,10695.0
2021-04-16 10:10:00,151.79,151.8,151.07,151.28,6428.0,144.5695,144.579,143.8838,144.0838,6428.0
2021-04-16 10:20:00,151.15,151.67,151.14,151.43,12014.0,143.96,144.4552,143.9504,144.2266,12014.0
2021-04-16 10:30:00,151.59,151.59,151.06,151.47,10743.0,144.379,144.379,143.8742,144.2647,10743.0
2021-04-16 10:40:00,151.6,152.41,151.59,152.39,17365.0,144.3885,145.16,144.379,145.141,17365.0
2021-04-16 10:50:00,152.42,152.42,151.35,151.35,12330.0,145.1695,145.1695,144.1504,144.1504,12330.0
2021-04-16 11:00:00,151.44,151.92,151.24,151.64,4860.0,144.2362,144.6933,144.0457,144.4266,4860.0
2021-04-16 11:10:00,151.5,151.55,151.17,151.27,13267.0,144.2933,144.3409,143.979,144.0742,13267.0
2021-04-16 11:20:00,151.27,151.58,151.22,151.34,20577.0,144.0742,144.3695,144.0266,144.1409,20577.0
2021-04-16 11:30:00,151.16,151.55,151.16,151.44,3323.0,143.9695,144.3409,143.9695,144.2362,3323.0
2021-04-16 11:40:00,151.44,151.88,151.43,151.88,5942.0,144.2362,144.6552,144.2266,144.6552,5942.0
2021-04-16 11:50:00,151.81,152.36,151.81,152.05,8216.0,144.5886,145.1124,144.5886,144.8171,8216.0
2021-04-16 12:00:00,152.03,152.54,152.03,152.33,6157.0,144.7981,145.2838,144.7981,145.0838,6157.0
2021-04-16 12:10:00,152.17,152.22,151.87,152.07,3817.0,144.9314,144.9791,144.6457,144.8362,3817.0
2021-04-16 12:20:00,152.02,152.22,151.85,151.94,4821.0,144.7886,144.9791,144.6267,144.7124,4821.0
2021-04-16 12:30:00,151.82,151.82,151.44,151.54,6752.0,144.5981,144.5981,144.2362,144.3314,6752.0
2021-04-16 12:40:00,151.52,151.66,151.39,151.62,1510.0,144.3124,144.4457,144.1885,144.4076,1510.0
2021-04-16 12:50:00,151.44,151.57,151.22,151.51,2943.0,144.2362,144.36,144.0266,144.3028,2943.0
2021-04-16 13:00:00,151.45,151.52,151.3,151.36,2490.0,144.2457,144.3124,144.1028,144.16,2490.0
2021-04-16 13:10:00,151.45,151.73,151.45,151.64,2558.0,144.2457,144.5124,144.2457,144.4266,2558.0
2021-04-16 13:20:00,151.68,152.02,151.63,152.01,10587.0,144.4647,144.7886,144.4171,144.779,10587.0
2021-04-16 13:30:00,152.08,152.08,151.87,151.98,3497.0,144.8457,144.8457,144.6457,144.7505,3497.0
2021-04-16 13:40:00,151.99,152.13,151.74,151.84,3524.0,144.76,144.8933,144.5219,144.6171,3524.0
2021-04-16 13:50:00,151.77,151.83,151.56,151.59,5120.0,144.5505,144.6076,144.3504,144.379,5120.0
2021-04-16 14:00:00,151.58,152.21,151.52,152.02,4738.0,144.3695,144.9695,144.3124,144.7886,4738.0
2021-04-16 14:10:00,152.1,152.1,151.87,151.94,2912.0,144.8648,144.8648,144.6457,144.7124,2912.0
2021-04-16 14:20:00,151.93,152.19,151.93,152.02,2750.0,144.7028,144.9505,144.7028,144.7886,2750.0
2021-04-16 14:30:00,152.09,152.33,152.09,152.13,4353.0,144.8552,145.0838,144.8552,144.8933,4353.0
2021-04-16 14:40:00,152.1,152.5,152.04,152.44,7471.0,144.8648,145.2457,144.8076,145.1886,7471.0
2021-04-16 14:50:00,152.44,152.75,152.39,152.68,7424.0,145.1886,145.4838,145.141,145.4172,7424.0
2021-04-16 15:00:00,152.73,153.0,152.73,152.95,6434.0,145.4648,145.7219,145.4648,145.6743,6434.0
2021-04-16 15:10:00,152.95,153.0,152.46,152.52,6727.0,145.6743,145.7219,145.2076,145.2648,6727.0
2021-04-16 15:20:00,152.47,152.75,152.44,152.48,8603.0,145.2172,145.4838,145.1886,145.2267,8603.0
2021-04-16 15:30:00,152.59,152.59,152.0,152.23,15058.0,145.3315,145.3315,144.7695,144.9886,15058.0
2021-04-16 15:40:00,152.24,152.42,151.94,152.2,15346.0,144.9981,145.1695,144.7124,144.96,15346.0
2021-04-16 15:50:00,152.26,152.27,151.92,152.1,49155.0,145.0172,145.0267,144.6933,144.8648,49155.0
2021-04-19 09:30:00,155.44,157.13,154.78,156.93,86064.0,148.0459,149.6555,147.4173,149.465,86064.0
2021-04-19 09:40:00,156.8,158.99,156.78,158.07,62778.0,149.3412,151.427,149.3221,150.5508,62778.0
2021-04-19 09:50:00,158.08,159.74,158.04,159.57,43112.0,150.5603,152.1413,150.5222,151.9794,43112.0
2021-04-19 10:00:00,159.68,159.76,157.72,157.9,30694.0,152.0842,152.1604,150.2174,150.3889,30694.0
2021-04-19 10:10:00,157.81,157.98,157.39,157.75,23983.0,150.3031,150.4651,149.9031,150.246,23983.0
2021-04-19 10:20:00,157.75,157.95,157.16,157.95,13721.0,150.246,150.4365,149.6841,150.4365,13721.0
2021-04-19 10:30:00,157.86,157.92,156.46,156.64,22891.0,150.3508,150.4079,149.0174,149.1888,22891.0
2021-04-19 10:40:00,156.59,156.91,155.83,156.15,33526.0,149.1412,149.446,148.4173,148.7221,33526.0
2021-04-19 10:50:00,156.05,156.47,155.7,155.78,22621.0,148.6269,149.0269,148.2935,148.3697,22621.0
2021-04-19 11:00:00,156.0,156.37,155.49,155.7,14883.0,148.5792,148.9316,148.0935,148.2935,14883.0
2021-04-19 11:10:00,155.68,155.92,155.19,155.81,11085.0,148.2745,148.503,147.8078,148.3983,11085.0
2021-04-19 11:20:00,155.8,156.48,155.5,156.47,11648.0,148.3888,149.0364,148.103,149.0269,11648.0
2021-04-19 11:30:00,156.32,156.54,155.91,156.1,8444.0,148.884,149.0936,148.4935,148.6745,8444.0
2021-04-19 11:40:00,156.06,156.06,155.24,155.58,8023.0,148.6364,148.6364,147.8554,148.1792,8023.0
2021-04-19 11:50:00,155.82,156.27,155.76,155.79,6946.0,148.4078,148.8364,148.3507,148.3792,6946.0
2021-04-19 12:00:00,155.82,155.94,155.21,155.88,9937.0,148.4078,148.5221,147.8268,148.465,9937.0
2021-04-19 12:10:00,155.88,156.52,155.74,156.43,15439.0,148.465,149.0745,148.3316,148.9888,15439.0
2021-04-19 12:20:00,156.48,157.03,156.26,156.44,20137.0,149.0364,149.5602,148.8269,148.9983,20137.0
2021-04-19 12:30:00,156.5,156.87,156.3,156.51,6620.0,149.0555,149.4079,148.865,149.065,6620.0
2021-04-19 12:40:00,156.58,156.58,156.22,156.38,12153.0,149.1317,149.1317,148.7888,148.9412,12153.0
2021-04-19 12:50:00,156.37,156.7,156.35,156.57,7075.0,148.9316,149.2459,148.9126,149.1221,7075.0
2021-04-19 13:00:00,156.52,156.77,156.44,156.73,7536.0,149.0745,149.3126,148.9983,149.2745,7536.0
2021-04-19 13:10:00,156.67,157.13,156.62,157.07,8298.0,149.2174,149.6555,149.1697,149.5983,8298.0
2021-04-19 13:20:00,157.08,157.54,157.03,157.17,13692.0,149.6079,150.046,149.5602,149.6936,13692.0
2021-04-19 13:30:00,157.29,157.68,157.03,157.24,8012.0,149.8079,150.1793,149.5602,149.7603,8012.0
2021-04-19 13:40:00,157.26,157.46,157.0,157.28,8508.0,149.7793,149.9698,149.5317,149.7984,8508.0
2021-04-19 13:50:00,157.37,157.54,157.14,157.51,5153.0,149.8841,150.046,149.665,150.0174,5153.0
2021-04-19 14:00:00,157.34,157.83,157.24,157.35,8518.0,149.8555,150.3222,149.7603,149.865,8518.0
2021-04-19 14:10:00,157.44,158.36,157.44,158.11,33830.0,149.9507,150.827,149.9507,150.5889,33830.0
2021-04-19 14:20:00,158.29,158.37,158.15,158.18,7366.0,150.7603,150.8365,150.627,150.6555,7366.0
2021-04-19 14:30:00,158.14,158.16,157.57,157.77,6938.0,150.6174,150.6365,150.0746,150.265,6938.0
2021-04-19 14:40:00,157.8,158.6,157.77,158.51,15356.0,150.2936,151.0556,150.265,150.9698,15356.0
2021-04-19 14:50:00,158.52,158.69,158.36,158.36,14989.0,150.9794,151.1413,150.827,150.827,14989.0
2021-04-19 15:00:00,158.39,158.46,157.96,158.25,7902.0,150.8556,150.9222,150.446,150.7222,7902.0
2021-04-19 15:10:00,158.15,158.15,157.77,157.95,8344.0,150.627,150.627,150.265,150.4365,8344.0
2021-04-19 15:20:00,157.96,158.23,157.81,158.08,7489.0,150.446,150.7032,150.3031,150.5603,7489.0
2021-04-19 15:30:00,158.11,158.12,157.5,157.65,12892.0,150.5889,150.5984,150.0079,150.1508,12892.0
2021-04-19 15:40:00,157.65,157.83,157.17,157.32,27525.0,150.1508,150.3222,149.6936,149.8365,27525.0
2021-04-19 15:50:00,157.35,157.54,157.12,157.49,91046.0,149.865,150.046,149.646,149.9984,91046.0
2021-04-20 09:30:00,156.05,156.33,153.5,154.2,53059.0,148.6269,148.8935,146.1982,146.8649,53059.0
2021-04-20 09:40:00,153.96,155.0,153.54,153.94,16615.0,146.6363,147.6268,146.2363,146.6172,16615.0
2021-04-20 09:50:00,153.75,153.75,152.96,153.4,16094.0,146.4363,146.4363,145.6839,146.1029,16094.0
2021-04-20 10:00:00,153.3,153.32,152.17,152.53,26170.0,146.0077,146.0267,144.9314,145.2743,26170.0
2021-04-20 10:10:00,152.59,152.98,151.75,152.12,11634.0,145.3315,145.7029,144.5314,144.8838,11634.0
2021-04-20 10:20:00,152.16,152.24,151.28,151.31,14698.0,144.9219,144.9981,144.0838,144.1123,14698.0
2021-04-20 10:30:00,151.28,151.89,150.87,151.11,18893.0,144.0838,144.6648,143.6933,143.9219,18893.0
2021-04-20 10:40:00,150.94,151.08,149.77,150.0,24524.0,143.7599,143.8933,142.6456,142.8647,24524.0
2021-04-20 10:50:00,150.06,150.12,149.5,149.5,18634.0,142.9218,142.9789,142.3884,142.3884,18634.0
2021-04-20 11:00:00,149.59,150.0,149.25,149.52,29036.0,142.4742,142.8647,142.1503,142.4075,29036.0
2021-04-20 11:10:00,149.55,149.55,148.3,148.42,15507.0,142.4361,142.4361,141.2455,141.3598,15507.0
2021-04-20 11:20:00,148.42,148.62,147.74,148.45,24963.0,141.3598,141.5503,140.7122,141.3884,24963.0
2021-04-20 11:30:00,148.3,148.38,146.78,147.14,37467.0,141.2455,141.3217,139.7978,140.1407,37467.0
2021-04-20 11:40:00,147.19,148.01,147.11,147.54,27515.0,140.1883,140.9693,140.1121,140.5217,27515.0
2021-04-20 11:50:00,147.55,147.83,147.2,147.73,17184.0,140.5312,140.7979,140.1978,140.7026,17184.0
2021-04-20 12:00:00,147.74,148.46,147.65,148.4,19763.0,140.7122,141.3979,140.6264,141.3408,19763.0
2021-04-20 12:10:00,148.4,149.01,148.39,148.92,10652.0,141.3408,141.9217,141.3312,141.836,10652.0
2021-04-20 12:20:00,148.95,148.95,148.4,148.44,10283.0,141.8646,141.8646,141.3408,141.3789,10283.0
2021-04-20 12:30:00,148.55,148.61,148.03,148.14,7179.0,141.4836,141.5408,140.9884,141.0931,7179.0
2021-04-20 12:40:00,148.18,148.18,147.7,148.0,11373.0,141.1312,141.1312,140.6741,140.9598,11373.0
2021-04-20 12:50:00,148.05,148.07,147.6,148.06,6680.0,141.0074,141.0265,140.5788,141.0169,6680.0
2021-04-20 13:00:00,147.93,147.94,147.55,147.9,8045.0,140.8931,140.9026,140.5312,140.8646,8045.0
2021-04-20 13:10:00,147.9,148.29,147.82,148.28,6458.0,140.8646,141.236,140.7884,141.2265,6458.0
2021-04-20 13:20:00,148.29,148.29,147.66,147.84,10302.0,141.236,141.236,140.636,140.8074,10302.0
2021-04-20 13:30:00,147.85,147.85,147.16,147.24,6363.0,140.8169,140.8169,140.1598,140.2359,6363.0
2021-04-20 13:40:00,147.15,147.29,147.0,147.19,9122.0,140.1502,140.2836,140.0074,140.1883,9122.0
2021-04-20 13:50:00,147.22,147.67,147.16,147.54,9268.0,140.2169,140.6455,140.1598,140.5217,9268.0
2021-04-20 14:00:00,147.54,147.83,147.2,147.83,8214.0,140.5217,140.7979,140.1978,140.7979,8214.0
2021-04-20 14:10:00,147.86,148.21,147.45,147.51,12943.0,140.8265,141.1598,140.436,140.4931,12943.0
2021-04-20 14:20:00,147.73,147.84,147.15,147.31,6989.0,140.7026,140.8074,140.1502,140.3026,6989.0
2021-04-20 14:30:00,147.23,147.38,147.11,147.13,7282.0,140.2264,140.3693,140.1121,140.1312,7282.0
2021-04-20 14:40:00,147.13,147.34,146.83,147.15,16380.0,140.1312,140.3312,139.8454,140.1502,16380.0
2021-04-20 14:50:00,147.17,147.43,146.93,147.1,9718.0,140.1693,140.4169,139.9407,140.1026,9718.0
2021-04-20 15:00:00,147.18,147.72,147.07,147.71,12225.0,140.1788,140.6931,140.074,140.6836,12225.0
2021-04-20 15:10:00,147.63,147.91,147.58,147.72,6420.0,140.6074,140.8741,140.5598,140.6931,6420.0
2021-04-20 15:20:00,147.7,147.98,147.62,147.89,10790.0,140.6741,140.9407,140.5979,140.855,10790.0
2021-04-20 15:30:00,147.79,148.22,147.69,148.22,12111.0,140.7598,141.1693,140.6645,141.1693,12111.0
2021-04-20 15:40:00,148.25,148.93,148.11,148.91,19623.0,141.1979,141.8456,141.0646,141.8265,19623.0
2021-04-20 15:50:00,148.91,149.02,148.39,148.58,57854.0,141.8265,141.9313,141.3312,141.5122,57854.0
2021-04-21 09:30:00,147.86,148.38,146.52,148.23,39383.0,140.8265,141.3217,139.5502,141.1789,39383.0
2021-04-21 09:40:00,148.29,148.58,147.66,148.52,15839.0,141.236,141.5122,140.636,141.4551,15839.0
2021-04-21 09:50:00,148.52,149.25,148.44,148.8,14216.0,141.4551,142.1503,141.3789,141.7217,14216.0
2021-04-21 10:00:00,148.83,149.65,148.83,149.37,15390.0,141.7503,142.5313,141.7503,142.2646,15390.0
2021-04-21 10:10:00,149.52,150.0,149.35,149.65,10065.0,142.4075,142.8647,142.2456,142.5313,10065.0
2021-04-21 10:20:00,149.94,150.25,149.62,149.76,10583.0,142.8075,143.1028,142.5027,142.6361,10583.0
2021-04-21 10:30:00,149.96,150.39,149.65,150.36,8395.0,142.8266,143.2361,142.5313,143.2075,8395.0
2021-04-21 10:40:00,150.22,150.92,150.17,150.72,5286.0,143.0742,143.7409,143.0266,143.5504,5286.0
2021-04-21 10:50:00,150.62,151.0,150.45,150.85,7589.0,143.4552,143.8171,143.2933,143.6742,7589.0
2021-04-21 11:00:00,150.91,151.53,150.73,151.14,15919.0,143.7314,144.3219,143.5599,143.9504,15919.0
2021-04-21 11:10:00,151.11,151.28,150.73,150.81,9010.0,143.9219,144.0838,143.5599,143.6361,9010.0
2021-04-21 11:20:00,150.69,150.73,150.26,150.33,9231.0,143.5218,143.5599,143.1123,143.179,9231.0
2021-04-21 11:30:00,150.34,150.56,149.92,150.25,6795.0,143.1885,143.398,142.7885,143.1028,6795.0
2021-04-21 11:40:00,150.27,150.86,150.26,150.86,6656.0,143.1218,143.6837,143.1123,143.6837,6656.0
2021-04-21 11:50:00,150.87,151.22,150.87,151.14,6866.0,143.6933,144.0266,143.6933,143.9504,6866.0
2021-04-21 12:00:00,151.19,151.34,150.98,151.12,5064.0,143.998,144.1409,143.798,143.9314,5064.0
2021-04-21 12:10:00,151.05,151.17,150.9,151.01,3815.0,143.8647,143.979,143.7218,143.8266,3815.0
2021-04-21 12:20:00,150.94,151.2,150.82,151.19,2861.0,143.7599,144.0076,143.6456,143.998,2861.0
2021-04-21 12:30:00,151.15,151.63,151.15,151.63,3935.0,143.96,144.4171,143.96,144.4171,3935.0
2021-04-21 12:40:00,151.58,151.66,151.25,151.44,6292.0,144.3695,144.4457,144.0552,144.2362,6292.0
2021-04-21 12:50:00,151.45,151.48,151.15,151.3,4338.0,144.2457,144.2743,143.96,144.1028,4338.0
2021-04-21 13:00:00,151.36,151.42,151.16,151.28,2765.0,144.16,144.2171,143.9695,144.0838,2765.0
2021-04-21 13:10:00,151.28,151.32,150.87,151.13,4831.0,144.0838,144.1219,143.6933,143.9409,4831.0
2021-04-21 13:20:00,151.19,151.28,150.9,150.91,2201.0,143.998,144.0838,143.7218,143.7314,2201.0
2021-04-21 13:30:00,150.97,151.0,150.88,150.97,1645.0,143.7885,143.8171,143.7028,143.7885,1645.0
2021-04-21 13:40:00,151.02,151.1,150.91,151.1,5395.0,143.8361,143.9123,143.7314,143.9123,5395.0
2021-04-21 13:50:00,151.45,151.78,151.45,151.72,4382.0,144.2457,144.56,144.2457,144.5028,4382.0
2021-04-21 14:00:00,151.77,152.0,151.71,151.71,4896.0,144.5505,144.7695,144.4933,144.4933,4896.0
2021-04-21 14:10:00,151.78,151.78,151.72,151.72,200.0,144.56,144.56,144.5028,144.5028,200.0
2021-04-21 14:20:00,151.82,152.17,151.78,152.08,4298.0,144.5981,144.9314,144.56,144.8457,4298.0
2021-04-21 14:30:00,152.24,152.25,151.94,151.99,8678.0,144.9981,145.0076,144.7124,144.76,8678.0
2021-04-21 14:40:00,152.0,152.12,151.76,151.76,3606.0,144.7695,144.8838,144.5409,144.5409,3606.0
2021-04-21 14:50:00,151.75,152.06,151.72,151.87,8053.0,144.5314,144.8267,144.5028,144.6457,8053.0
2021-04-21 15:00:00,151.85,152.44,151.84,152.32,10107.0,144.6267,145.1886,144.6171,145.0743,10107.0
2021-04-21 15:10:00,152.37,152.52,152.15,152.22,5880.0,145.1219,145.2648,144.9124,144.9791,5880.0
2021-04-21 15:20:00,152.18,152.32,151.98,152.03,5319.0,144.941,145.0743,144.7505,144.7981,5319.0
2021-04-21 15:30:00,152.07,152.45,152.02,152.16,8757.0,144.8362,145.1981,144.7886,144.9219,8757.0
2021-04-21 15:40:00,152.13,152.93,152.13,152.89,24269.0,144.8933,145.6553,144.8933,145.6172,24269.0
2021-04-21 15:50:00,153.0,153.14,152.66,153.05,41502.0,145.7219,145.8553,145.3981,145.7696,41502.0
2021-04-22 09:30:00,156.0,156.82,153.76,153.93,55711.0,148.5792,149.3602,146.4458,146.6077,55711.0
2021-04-22 09:40:00,154.28,154.99,153.63,154.41,19008.0,146.9411,147.6173,146.322,147.0649,19008.0
2021-04-22 09:50:00,154.95,156.05,154.76,155.94,20597.0,147.5792,148.6269,147.3982,148.5221,20597.0
2021-04-22 10:00:00,155.9,156.9,155.49,156.79,25101.0,148.484,149.4364,148.0935,149.3317,25101.0
2021-04-22 10:10:00,156.79,157.0,155.8,155.8,19587.0,149.3317,149.5317,148.3888,148.3888,19587.0
2021-04-22 10:20:00,156.16,157.25,155.65,156.9,16945.0,148.7316,149.7698,148.2459,149.4364,16945.0
2021-04-22 10:30:00,156.9,157.73,156.73,157.47,18923.0,149.4364,150.2269,149.2745,149.9793,18923.0
2021-04-22 10:40:00,157.3,157.53,156.95,157.26,8566.0,149.8174,150.0365,149.4841,149.7793,8566.0
2021-04-22 10:50:00,157.3,157.59,157.12,157.21,15101.0,149.8174,150.0936,149.646,149.7317,15101.0
2021-04-22 11:00:00,157.31,157.76,157.27,157.62,7717.0,149.8269,150.2555,149.7888,150.1222,7717.0
2021-04-22 11:10:00,157.58,158.03,157.47,157.92,11557.0,150.0841,150.5127,149.9793,150.4079,11557.0
2021-04-22 11:20:00,157.97,158.25,157.56,157.93,14828.0,150.4555,150.7222,150.065,150.4174,14828.0
2021-04-22 11:30:00,157.73,158.43,157.68,158.16,60702.0,150.2269,150.8936,150.1793,150.6365,60702.0
2021-04-22 11:40:00,158.29,158.68,157.95,158.46,37725.0,150.7603,151.1318,150.4365,150.9222,37725.0
2021-04-22 11:50:00,158.62,158.99,158.47,158.73,23682.0,151.0746,151.427,150.9317,151.1794,23682.0
2021-04-22 12:00:00,158.6,159.04,158.59,158.99,19826.0,151.0556,151.4746,151.046,151.427,19826.0
2021-04-22 12:10:00,158.85,158.99,158.56,158.87,38671.0,151.2937,151.427,151.0175,151.3127,38671.0
2021-04-22 12:20:00,158.84,158.84,158.49,158.75,17633.0,151.2841,151.2841,150.9508,151.1984,17633.0
2021-04-22 12:30:00,158.76,159.39,158.68,159.29,15998.0,151.208,151.808,151.1318,151.7127,15998.0
2021-04-22 12:40:00,159.22,159.45,159.08,159.37,8570.0,151.6461,151.8651,151.5127,151.7889,8570.0
2021-04-22 12:50:00,159.49,159.87,159.18,159.87,17356.0,151.9032,152.2652,151.608,152.2652,17356.0
2021-04-22 13:00:00,159.73,159.85,158.34,158.7,25585.0,152.1318,152.2461,150.8079,151.1508,25585.0
2021-04-22 13:10:00,158.61,158.7,157.39,157.39,19733.0,151.0651,151.1508,149.9031,149.9031,19733.0
2021-04-22 13:20:00,157.26,158.59,157.0,158.56,12964.0,149.7793,151.046,149.5317,151.0175,12964.0
2021-04-22 13:30:00,158.56,158.56,157.59,157.76,12025.0,151.0175,151.0175,150.0936,150.2555,12025.0
2021-04-22 13:40:00,157.65,157.69,156.13,156.34,8827.0,150.1508,150.1889,148.7031,148.9031,8827.0
2021-04-22 13:50:00,156.14,156.51,155.51,155.86,16186.0,148.7126,149.065,148.1126,148.4459,16186.0
2021-04-22 14:00:00,155.65,156.27,155.06,156.27,18677.0,148.2459,148.8364,147.684,148.8364,18677.0
2021-04-22 14:10:00,156.03,156.26,155.65,155.87,11999.0,148.6078,148.8269,148.2459,148.4554,11999.0
2021-04-22 14:20:00,155.95,156.59,155.62,156.59,13430.0,148.5316,149.1412,148.2173,149.1412,13430.0
2021-04-22 14:30:00,156.56,156.88,156.35,156.64,10330.0,149.1126,149.4174,148.9126,149.1888,10330.0
2021-04-22 14:40:00,156.73,157.08,156.62,156.65,17677.0,149.2745,149.6079,149.1697,149.1983,17677.0
2021-04-22 14:50:00,156.75,157.26,156.7,157.26,11149.0,149.2936,149.7793,149.2459,149.7793,11149.0
2021-04-22 15:00:00,157.13,157.38,156.36,156.42,13603.0,149.6555,149.8936,148.9221,148.9793,13603.0
2021-04-22 15:10:00,156.42,156.54,155.69,155.96,15573.0,148.9793,149.0936,148.284,148.5411,15573.0
2021-04-22 15:20:00,155.91,156.37,155.55,156.19,23377.0,148.4935,148.9316,148.1506,148.7602,23377.0
2021-04-22 15:30:00,156.24,156.54,155.83,155.83,17866.0,148.8078,149.0936,148.4173,148.4173,17866.0
2021-04-22 15:40:00,155.83,156.18,155.62,155.69,19621.0,148.4173,148.7507,148.2173,148.284,19621.0
2021-04-22 15:50:00,155.77,156.14,155.62,155.79,77770.0,148.3602,148.7126,148.2173,148.3792,77770.0
2021-04-23 09:30:00,156.05,157.88,154.67,157.83,38184.0,148.6269,150.3698,147.3125,150.3222,38184.0
2021-04-23 09:40:00,157.55,158.0,156.58,157.83,13551.0,150.0555,150.4841,149.1317,150.3222,13551.0
2021-04-23 09:50:00,157.67,159.56,157.67,159.56,30261.0,150.1698,151.9699,150.1698,151.9699,30261.0
2021-04-23 10:00:00,159.6,161.3,159.6,161.25,46414.0,152.008,153.6271,152.008,153.5795,46414.0
2021-04-23 10:10:00,161.02,161.39,160.42,160.98,31812.0,153.3604,153.7128,152.789,153.3223,31812.0
2021-04-23 10:20:00,161.07,161.9,161.07,161.9,22406.0,153.4081,154.1986,153.4081,154.1986,22406.0
2021-04-23 10:30:00,161.82,162.31,161.53,161.84,23327.0,154.1224,154.5891,153.8462,154.1414,23327.0
2021-04-23 10:40:00,161.98,162.14,161.5,161.61,14593.0,154.2748,154.4272,153.8176,153.9224,14593.0
2021-04-23 10:50:00,161.61,162.31,161.5,162.05,28320.0,153.9224,154.5891,153.8176,154.3415,28320.0
2021-04-23 11:00:00,162.15,162.82,161.8,161.9,22470.0,154.4367,155.0748,154.1033,154.1986,22470.0
2021-04-23 11:10:00,161.8,162.13,161.45,161.95,13502.0,154.1033,154.4176,153.77,154.2462,13502.0
2021-04-23 11:20:00,162.05,162.05,161.5,161.81,14880.0,154.3415,154.3415,153.8176,154.1129,14880.0
2021-04-23 11:30:00,161.86,162.12,161.5,161.58,12960.0,154.1605,154.4081,153.8176,153.8938,12960.0
2021-04-23 11:40:00,161.58,162.23,161.58,162.05,11031.0,153.8938,154.5129,153.8938,154.3415,11031.0
2021-04-23 11:50:00,162.05,163.11,161.98,163.01,33094.0,154.3415,155.351,154.2748,155.2558,33094.0
2021-04-23 12:00:00,163.07,163.25,162.81,163.0,19669.0,155.3129,155.4844,155.0653,155.2463,19669.0
2021-04-23 12:10:00,163.05,163.16,162.89,162.98,11506.0,155.2939,155.3986,155.1415,155.2272,11506.0
2021-04-23 12:20:00,163.07,163.65,162.64,162.71,21284.0,155.3129,155.8653,154.9034,154.9701,21284.0
2021-04-23 12:30:00,162.75,163.05,162.44,162.68,13509.0,155.0082,155.2939,154.7129,154.9415,13509.0
2021-04-23 12:40:00,162.72,163.19,162.66,163.19,10897.0,154.9796,155.4272,154.9224,155.4272,10897.0
2021-04-23 12:50:00,163.17,163.65,163.13,163.51,10240.0,155.4082,155.8653,155.3701,155.732,10240.0
2021-04-23 13:00:00,163.53,163.98,163.53,163.68,12959.0,155.751,156.1796,155.751,155.8939,12959.0
2021-04-23 13:10:00,163.56,163.56,162.92,163.0,9867.0,155.7796,155.7796,155.1701,155.2463,9867.0
2021-04-23 13:20:00,162.9,163.34,162.73,163.3,9020.0,155.151,155.5701,154.9891,155.532,9020.0
2021-04-23 13:30:00,163.3,163.4,162.83,162.88,5495.0,155.532,155.6272,155.0843,155.132,5495.0
2021-04-23 13:40:00,162.92,167.86,162.88,163.36,180306.0,155.1701,159.8751,155.132,155.5891,180306.0
2021-04-23 13:50:00,163.4,163.69,161.82,162.04,35168.0,155.6272,155.9034,154.1224,154.3319,35168.0
2021-04-23 14:00:00,161.98,162.56,161.78,162.09,10930.0,154.2748,154.8272,154.0843,154.3795,10930.0
2021-04-23 14:10:00,162.18,162.3,161.81,162.11,20526.0,154.4653,154.5796,154.1129,154.3986,20526.0
2021-04-23 14:20:00,162.13,162.81,162.13,162.67,7928.0,154.4176,155.0653,154.4176,154.932,7928.0
2021-04-23 14:30:00,162.6,162.82,162.21,162.82,13023.0,154.8653,155.0748,154.4938,155.0748,13023.0
2021-04-23 14:40:00,162.84,163.04,162.57,162.82,13911.0,155.0939,155.2844,154.8367,155.0748,13911.0
2021-04-23 14:50:00,162.85,162.92,162.55,162.89,9739.0,155.1034,155.1701,154.8177,155.1415,9739.0
2021-04-23 15:00:00,162.89,162.89,162.05,162.3,12955.0,155.1415,155.1415,154.3415,154.5796,12955.0
2021-04-23 15:10:00,162.26,162.52,162.04,162.13,21158.0,154.5415,154.7891,154.3319,154.4176,21158.0
2021-04-23 15:20:00,162.18,162.54,162.02,162.33,16713.0,154.4653,154.8081,154.3129,154.6081,16713.0
2021-04-23 15:30:00,162.33,162.52,161.85,161.9,24786.0,154.6081,154.7891,154.151,154.1986,24786.0
2021-04-23 15:40:00,161.87,161.94,161.46,161.7,46510.0,154.17,154.2367,153.7795,154.0081,46510.0
2021-04-23 15:50:00,161.69,161.92,161.16,161.25,101004.0,153.9986,154.2176,153.4938,153.5795,101004.0
2021-04-26 09:30:00,162.75,164.52,162.0,164.38,66163.0,155.0082,156.694,154.2938,156.5606,66163.0
2021-04-26 09:40:00,164.3,165.76,164.07,165.24,27649.0,156.4844,157.875,156.2654,157.3797,27649.0
2021-04-26 09:50:00,165.31,166.36,164.65,166.06,30614.0,157.4464,158.4464,156.8178,158.1607,30614.0
2021-04-26 10:00:00,166.02,166.71,165.28,166.4,28430.0,158.1226,158.7798,157.4178,158.4845,28430.0
2021-04-26 10:10:00,166.12,166.67,165.24,165.58,20101.0,158.2178,158.7417,157.3797,157.7035,20101.0
2021-04-26 10:20:00,165.57,166.98,165.32,166.98,8607.0,157.694,159.0369,157.4559,159.0369,8607.0
2021-04-26 10:30:00,166.7,167.61,166.7,167.39,27879.0,158.7703,159.637,158.7703,159.4274,27879.0
2021-04-26 10:40:00,167.24,167.43,166.74,166.94,34463.0,159.2846,159.4655,158.8084,158.9988,34463.0
2021-04-26 10:50:00,166.86,167.47,166.56,167.22,25295.0,158.9226,159.5036,158.6369,159.2655,25295.0
2021-04-26 11:00:00,167.29,168.62,167.05,168.33,35560.0,159.3322,160.5989,159.1036,160.3227,35560.0
2021-04-26 11:10:00,168.25,168.28,167.9,168.05,11319.0,160.2465,160.2751,159.9132,160.056,11319.0
2021-04-26 11:20:00,167.99,168.31,167.52,168.28,18813.0,159.9989,160.3037,159.5512,160.2751,18813.0
2021-04-26 11:30:00,168.02,168.6,167.98,168.54,10301.0,160.0275,160.5799,159.9894,160.5227,10301.0
2021-04-26 11:40:00,168.55,169.08,168.44,168.7,21040.0,160.5323,161.037,160.4275,160.6751,21040.0
2021-04-26 11:50:00,168.72,169.44,168.49,169.0,20969.0,160.6942,161.3799,160.4751,160.9608,20969.0
2021-04-26 12:00:00,169.2,169.25,168.75,169.02,16622.0,161.1513,161.199,160.7227,160.9799,16622.0
2021-04-26 12:10:00,169.08,169.47,168.92,169.36,16342.0,161.037,161.4085,160.8847,161.3037,16342.0
2021-04-26 12:20:00,169.33,169.87,169.33,169.77,15527.0,161.2751,161.7895,161.2751,161.6942,15527.0
2021-04-26 12:30:00,169.82,169.88,169.34,169.88,18204.0,161.7418,161.799,161.2847,161.799,18204.0
2021-04-26 12:40:00,169.88,170.12,169.62,169.64,35970.0,161.799,162.0276,161.5514,161.5704,35970.0
2021-04-26 12:50:00,169.7,169.95,169.68,169.92,7584.0,161.6275,161.8657,161.6085,161.8371,7584.0
2021-04-26 13:00:00,170.0,170.26,169.95,170.19,12131.0,161.9133,162.1609,161.8657,162.0942,12131.0
2021-04-26 13:10:00,170.12,170.41,170.01,170.39,13018.0,162.0276,162.3038,161.9228,162.2847,13018.0
2021-04-26 13:20:00,170.45,170.7,170.22,170.28,11830.0,162.3419,162.58,162.1228,162.18,11830.0
2021-04-26 13:30:00,170.23,170.37,170.01,170.25,12930.0,162.1323,162.2657,161.9228,162.1514,12930.0
2021-04-26 13:40:00,170.23,170.41,170.01,170.41,12136.0,162.1323,162.3038,161.9228,162.3038,12136.0
2021-04-26 13:50:00,170.42,170.49,170.01,170.22,29162.0,162.3133,162.38,161.9228,162.1228,29162.0
2021-04-26 14:00:00,170.25,170.83,170.25,170.79,8654.0,162.1514,162.7038,162.1514,162.6657,8654.0
2021-04-26 14:10:00,170.78,171.0,170.7,170.85,9205.0,162.6562,162.8657,162.58,162.7228,9205.0
2021-04-26 14:20:00,170.86,171.21,170.85,171.08,30259.0,162.7324,163.0657,162.7228,162.9419,30259.0
2021-04-26 14:30:00,171.09,171.15,170.46,170.79,19859.0,162.9514,163.0086,162.3514,162.6657,19859.0
2021-04-26 14:40:00,170.79,171.31,170.75,171.31,12058.0,162.6657,163.161,162.6276,163.161,12058.0
2021-04-26 14:50:00,171.3,171.96,171.3,171.8,24629.0,163.1514,163.78,163.1514,163.6277,24629.0
2021-04-26 15:00:00,171.74,171.76,171.21,171.21,12702.0,163.5705,163.5896,163.0657,163.0657,12702.0
2021-04-26 15:10:00,171.3,171.48,170.92,171.14,20213.0,163.1514,163.3229,162.7895,162.999,20213.0
2021-04-26 15:20:00,171.15,171.58,170.62,170.72,20610.0,163.0086,163.4181,162.5038,162.599,20610.0
2021-04-26 15:30:00,170.64,170.72,169.75,170.54,43049.0,162.5228,162.599,161.6752,162.4276,43049.0
2021-04-26 15:40:00,170.63,170.82,170.24,170.35,36398.0,162.5133,162.6943,162.1419,162.2466,36398.0
2021-04-26 15:50:00,170.28,170.84,170.24,170.51,77372.0,162.18,162.7133,162.1419,162.399,77372.0
2021-04-27 09:30:00,169.0,169.44,168.25,169.09,45613.0,160.9608,161.3799,160.2465,161.0466,45613.0
2021-04-27 09:40:00,169.32,169.35,167.46,167.76,40903.0,161.2656,161.2942,159.4941,159.7798,40903.0
2021-04-27 09:50:00,167.86,170.52,167.81,170.09,27559.0,159.8751,162.4085,159.8275,161.999,27559.0
2021-04-27 10:00:00,170.0,170.71,169.42,170.2,27328.0,161.9133,162.5895,161.3609,162.1038,27328.0
2021-04-27 10:10:00,169.9,170.04,169.0,169.37,13908.0,161.818,161.9514,160.9608,161.3132,13908.0
2021-04-27 10:20:00,169.37,170.45,169.3,170.3,9952.0,161.3132,162.3419,161.2466,162.199,9952.0
2021-04-27 10:30:00,170.41,170.49,169.78,170.22,9271.0,162.3038,162.38,161.7037,162.1228,9271.0
2021-04-27 10:40:00,170.01,170.47,170.01,170.44,5879.0,161.9228,162.3609,161.9228,162.3323,5879.0
2021-04-27 10:50:00,170.37,170.88,170.25,170.38,12944.0,162.2657,162.7514,162.1514,162.2752,12944.0
2021-04-27 11:00:00,170.41,171.05,170.4,170.61,12106.0,162.3038,162.9133,162.2942,162.4943,12106.0
2021-04-27 11:10:00,170.54,171.13,170.54,170.97,28031.0,162.4276,162.9895,162.4276,162.8371,28031.0
2021-04-27 11:20:00,171.02,171.42,170.88,171.07,10476.0,162.8848,163.2657,162.7514,162.9324,10476.0
2021-04-27 11:30:00,171.07,171.1,170.66,171.1,14266.0,162.9324,162.961,162.5419,162.961,14266.0
2021-04-27 11:40:00,171.09,171.18,170.65,170.8,12207.0,162.9514,163.0371,162.5324,162.6752,12207.0
2021-04-27 11:50:00,171.01,171.22,170.77,171.16,6022.0,162.8752,163.0752,162.6466,163.0181,6022.0
2021-04-27 12:00:00,171.27,171.45,171.19,171.32,6956.0,163.1229,163.2943,163.0467,163.1705,6956.0
2021-04-27 12:10:00,171.35,171.58,171.09,171.58,13986.0,163.1991,163.4181,162.9514,163.4181,13986.0
2021-04-27 12:20:00,171.49,171.6,171.34,171.51,8522.0,163.3324,163.4372,163.1895,163.3514,8522.0
2021-04-27 12:30:00,171.48,171.48,171.09,171.09,6712.0,163.3229,163.3229,162.9514,162.9514,6712.0
2021-04-27 12:40:00,170.95,170.95,170.4,170.47,2522.0,162.8181,162.8181,162.2942,162.3609,2522.0
2021-04-27 12:50:00,170.5,170.62,169.63,169.87,11861.0,162.3895,162.5038,161.5609,161.7895,11861.0
2021-04-27 13:00:00,169.68,170.48,169.67,170.34,9776.0,161.6085,162.3704,161.599,162.2371,9776.0
2021-04-27 13:10:00,170.23,170.49,169.97,170.21,4817.0,162.1323,162.38,161.8847,162.1133,4817.0
2021-04-27 13:20:00,170.38,170.53,170.1,170.2,2783.0,162.2752,162.4181,162.0085,162.1038,2783.0
2021-04-27 13:30:00,170.25,170.37,170.07,170.09,7257.0,162.1514,162.2657,161.9799,161.999,7257.0
2021-04-27 13:40:00,170.04,170.63,170.04,170.21,14485.0,161.9514,162.5133,161.9514,162.1133,14485.0
2021-04-27 13:50:00,170.38,170.55,170.37,170.43,3211.0,162.2752,162.4371,162.2657,162.3228,3211.0
2021-04-27 14:00:00,170.48,170.48,169.74,169.78,7997.0,162.3704,162.3704,161.6656,161.7037,7997.0
2021-04-27 14:10:00,169.78,169.97,169.65,169.81,4419.0,161.7037,161.8847,161.5799,161.7323,4419.0
2021-04-27 14:20:00,169.65,169.82,169.39,169.82,8427.0,161.5799,161.7418,161.3323,161.7418,8427.0
2021-04-27 14:30:00,169.82,169.95,169.67,169.86,6758.0,161.7418,161.8657,161.599,161.7799,6758.0
2021-04-27 14:40:00,169.9,170.1,169.75,170.03,6862.0,161.818,162.0085,161.6752,161.9418,6862.0
2021-04-27 14:50:00,170.05,170.07,169.77,169.94,4262.0,161.9609,161.9799,161.6942,161.8561,4262.0
2021-04-27 15:00:00,169.9,169.94,169.66,169.69,5074.0,161.818,161.8561,161.5895,161.618,5074.0
2021-04-27 15:10:00,169.65,170.05,169.65,169.92,6583.0,161.5799,161.9609,161.5799,161.8371,6583.0
2021-04-27 15:20:00,169.92,170.0,169.45,169.59,5895.0,161.8371,161.9133,161.3894,161.5228,5895.0
2021-04-27 15:30:00,169.59,170.27,169.57,170.14,11821.0,161.5228,162.1704,161.5037,162.0466,11821.0
2021-04-27 15:40:00,170.08,170.2,169.73,170.0,17851.0,161.9895,162.1038,161.6561,161.9133,17851.0
2021-04-27 15:50:00,170.03,170.23,169.65,169.65,55464.0,161.9418,162.1323,161.5799,161.5799,55464.0
2021-04-28 09:30:00,168.75,168.75,167.18,167.92,29497.0,160.7227,160.7227,159.2274,159.9322,29497.0
2021-04-28 09:40:00,168.08,168.73,167.44,167.67,15525.0,160.0846,160.7037,159.4751,159.6941,15525.0
2021-04-28 09:50:00,167.68,168.46,167.68,167.95,6538.0,159.7036,160.4465,159.7036,159.9608,6538.0
2021-04-28 10:00:00,167.84,168.48,167.69,168.38,16134.0,159.856,160.4656,159.7132,160.3703,16134.0
2021-04-28 10:10:00,168.26,168.9,168.25,168.9,11841.0,160.256,160.8656,160.2465,160.8656,11841.0
2021-04-28 10:20:00,168.78,168.94,168.49,168.79,4662.0,160.7513,160.9037,160.4751,160.7608,4662.0
2021-04-28 10:30:00,168.94,169.16,168.6,168.6,7436.0,160.9037,161.1132,160.5799,160.5799,7436.0
2021-04-28 10:40:00,168.56,169.87,168.56,169.66,19166.0,160.5418,161.7895,160.5418,161.5895,19166.0
2021-04-28 10:50:00,169.68,169.94,169.12,169.12,5890.0,161.6085,161.8561,161.0751,161.0751,5890.0
2021-04-28 11:00:00,169.05,169.52,168.85,169.25,13153.0,161.0085,161.4561,160.818,161.199,13153.0
2021-04-28 11:10:00,169.12,169.12,168.69,168.87,5113.0,161.0751,161.0751,160.6656,160.837,5113.0
2021-04-28 11:20:00,169.04,169.06,168.63,168.79,3946.0,160.9989,161.018,160.6084,160.7608,3946.0
2021-04-28 11:30:00,168.95,169.32,168.9,169.3,2070.0,160.9132,161.2656,160.8656,161.2466,2070.0
2021-04-28 11:40:00,169.16,169.19,168.98,169.01,2637.0,161.1132,161.1418,160.9418,160.9704,2637.0
2021-04-28 11:50:00,169.06,169.13,168.9,168.97,2700.0,161.018,161.0847,160.8656,160.9323,2700.0
2021-04-28 12:00:00,168.98,169.53,168.91,169.43,2005.0,160.9418,161.4656,160.8751,161.3704,2005.0
2021-04-28 12:10:00,169.47,169.62,169.25,169.41,4791.0,161.4085,161.5514,161.199,161.3513,4791.0
2021-04-28 12:20:00,169.35,169.61,169.3,169.37,3847.0,161.2942,161.5418,161.2466,161.3132,3847.0
2021-04-28 12:30:00,169.49,169.72,169.48,169.63,2165.0,161.4275,161.6466,161.418,161.5609,2165.0
2021-04-28 12:40:00,169.65,169.73,169.45,169.55,2151.0,161.5799,161.6561,161.3894,161.4847,2151.0
2021-04-28 12:50:00,169.55,169.58,169.37,169.42,3039.0,161.4847,161.5133,161.3132,161.3609,3039.0
2021-04-28 13:00:00,169.49,169.55,169.2,169.38,2320.0,161.4275,161.4847,161.1513,161.3228,2320.0
2021-04-28 13:10:00,169.5,169.91,169.44,169.82,3512.0,161.4371,161.8276,161.3799,161.7418,3512.0
2021-04-28 13:20:00,169.88,169.99,169.58,169.69,3417.0,161.799,161.9038,161.5133,161.618,3417.0
2021-04-28 13:30:00,169.74,169.81,169.64,169.7,2525.0,161.6656,161.7323,161.5704,161.6275,2525.0
2021-04-28 13:40:00,169.63,169.63,169.46,169.61,2000.0,161.5609,161.5609,161.399,161.5418,2000.0
2021-04-28 13:50:00,169.64,169.78,169.43,169.58,3045.0,161.5704,161.7037,161.3704,161.5133,3045.0
2021-04-28 14:00:00,169.58,169.88,169.32,169.32,1819.0,161.5133,161.799,161.2656,161.2656,1819.0
2021-04-28 14:10:00,169.42,169.68,169.42,169.62,3121.0,161.3609,161.6085,161.3609,161.5514,3121.0
2021-04-28 14:20:00,169.53,170.07,169.53,169.9,8796.0,161.4656,161.9799,161.4656,161.818,8796.0
2021-04-28 14:30:00,169.9,170.34,169.54,170.31,5094.0,161.818,162.2371,161.4752,162.2085,5094.0
2021-04-28 14:40:00,170.25,170.56,170.14,170.14,7345.0,162.1514,162.4466,162.0466,162.0466,7345.0
2021-04-28 14:50:00,170.08,170.49,170.0,170.33,6413.0,161.9895,162.38,161.9133,162.2276,6413.0
2021-04-28 15:00:00,170.36,170.65,170.28,170.37,7807.0,162.2562,162.5324,162.18,162.2657,7807.0
2021-04-28 15:10:00,170.39,170.44,169.34,169.45,5982.0,162.2847,162.3323,161.2847,161.3894,5982.0
2021-04-28 15:20:00,169.4,169.52,169.26,169.5,4021.0,161.3418,161.4561,161.2085,161.4371,4021.0
2021-04-28 15:30:00,169.45,169.6,169.3,169.49,6613.0,161.3894,161.5323,161.2466,161.4275,6613.0
2021-04-28 15:40:00,169.58,169.88,169.34,169.58,12562.0,161.5133,161.799,161.2847,161.5133,12562.0
2021-04-28 15:50:00,169.54,169.59,169.11,169.51,41742.0,161.4752,161.5228,161.0656,161.4466,41742.0
2021-04-29 09:30:00,171.03,171.87,170.67,171.5,24069.0,162.8943,163.6943,162.5514,163.3419,24069.0
2021-04-29 09:40:00,171.39,171.39,169.9,169.91,12319.0,163.2372,163.2372,161.818,161.8276,12319.0
2021-04-29 09:50:00,169.87,170.09,168.94,169.26,7387.0,161.7895,161.999,160.9037,161.2085,7387.0
2021-04-29 10:00:00,169.26,169.26,168.61,169.05,9366.0,161.2085,161.2085,160.5894,161.0085,9366.0
2021-04-29 10:10:00,169.28,169.58,168.53,168.75,8886.0,161.2275,161.5133,160.5132,160.7227,8886.0
2021-04-29 10:20:00,168.8,168.91,168.05,168.07,9107.0,160.7704,160.8751,160.056,160.0751,9107.0
2021-04-29 10:30:00,168.04,168.33,166.1,166.1,37362.0,160.0465,160.3227,158.1988,158.1988,37362.0
2021-04-29 10:40:00,166.16,166.18,165.32,165.34,33604.0,158.2559,158.275,157.4559,157.4749,33604.0
2021-04-29 10:50:00,165.43,166.48,165.15,166.12,31581.0,157.5607,158.5607,157.294,158.2178,31581.0
2021-04-29 11:00:00,166.12,167.18,166.04,166.75,30807.0,158.2178,159.2274,158.1417,158.8179,30807.0
2021-04-29 11:10:00,166.66,166.91,166.39,166.91,12594.0,158.7322,158.9703,158.475,158.9703,12594.0
2021-04-29 11:20:00,166.99,167.0,166.3,166.53,5825.0,159.0465,159.056,158.3893,158.6083,5825.0
2021-04-29 11:30:00,166.5,166.53,165.5,165.55,12180.0,158.5798,158.6083,157.6273,157.675,12180.0
2021-04-29 11:40:00,165.58,166.31,165.39,166.05,8961.0,157.7035,158.3988,157.5226,158.1512,8961.0
2021-04-29 11:50:00,166.08,166.08,164.88,164.88,23967.0,158.1797,158.1797,157.0368,157.0368,23967.0
2021-04-29 12:00:00,164.79,165.0,164.37,164.78,22811.0,156.9511,157.1511,156.5511,156.9416,22811.0
2021-04-29 12:10:00,164.92,165.5,164.83,165.39,4039.0,157.0749,157.6273,156.9892,157.5226,4039.0
2021-04-29 12:20:00,165.46,165.55,164.95,165.26,6689.0,157.5892,157.675,157.1035,157.3988,6689.0
2021-04-29 12:30:00,165.19,165.66,165.06,165.3,4181.0,157.3321,157.7797,157.2083,157.4369,4181.0
2021-04-29 12:40:00,165.41,166.2,165.25,166.2,2954.0,157.5416,158.294,157.3892,158.294,2954.0
2021-04-29 12:50:00,166.03,166.42,166.0,166.0,2770.0,158.1321,158.5036,158.1036,158.1036,2770.0
2021-04-29 13:00:00,165.91,165.92,165.57,165.7,2463.0,158.0178,158.0274,157.694,157.8178,2463.0
2021-04-29 13:10:00,165.58,165.96,165.57,165.86,2754.0,157.7035,158.0655,157.694,157.9702,2754.0
2021-04-29 13:20:00,165.94,165.99,165.66,165.9,4031.0,158.0464,158.094,157.7797,158.0083,4031.0
2021-04-29 13:30:00,165.89,165.99,165.44,165.44,2634.0,157.9988,158.094,157.5702,157.5702,2634.0
2021-04-29 13:40:00,165.63,166.18,165.59,166.18,3111.0,157.7512,158.275,157.7131,158.275,3111.0
2021-04-29 13:50:00,166.22,166.31,166.08,166.31,4788.0,158.3131,158.3988,158.1797,158.3988,4788.0
2021-04-29 14:00:00,166.27,166.49,166.21,166.33,2112.0,158.3607,158.5702,158.3036,158.4179,2112.0
2021-04-29 14:10:00,166.35,166.99,166.31,166.99,6120.0,158.4369,159.0465,158.3988,159.0465,6120.0
2021-04-29 14:20:00,167.0,167.03,166.74,166.91,3824.0,159.056,159.0846,158.8084,158.9703,3824.0
2021-04-29 14:30:00,166.89,167.21,166.83,167.1,5496.0,158.9512,159.256,158.8941,159.1512,5496.0
2021-04-29 14:40:00,167.15,167.82,167.05,167.41,6993.0,159.1988,159.837,159.1036,159.4465,6993.0
2021-04-29 14:50:00,167.27,167.74,167.15,167.61,4683.0,159.3131,159.7608,159.1988,159.637,4683.0
2021-04-29 15:00:00,167.81,168.04,167.74,167.93,7712.0,159.8275,160.0465,159.7608,159.9417,7712.0
2021-04-29 15:10:00,167.84,167.84,167.19,167.31,7018.0,159.856,159.856,159.2369,159.3512,7018.0
2021-04-29 15:20:00,167.32,167.47,166.95,167.03,5879.0,159.3608,159.5036,159.0084,159.0846,5879.0
2021-04-29 15:30:00,167.11,167.51,167.0,167.49,11662.0,159.1608,159.5417,159.056,159.5227,11662.0
2021-04-29 15:40:00,167.5,167.98,167.41,167.94,15113.0,159.5322,159.9894,159.4465,159.9513,15113.0
2021-04-29 15:50:00,167.85,167.85,167.25,167.66,40136.0,159.8656,159.8656,159.2941,159.6846,40136.0
2021-04-30 09:30:00,165.4,167.34,165.2,167.09,21595.0,157.5321,159.3798,157.3416,159.1417,21595.0
2021-04-30 09:40:00,167.33,168.33,167.12,168.33,9217.0,159.3703,160.3227,159.1703,160.3227,9217.0
2021-04-30 09:50:00,168.08,168.57,167.75,168.3,6645.0,160.0846,160.5513,159.7703,160.2941,6645.0
2021-04-30 10:00:00,168.24,168.54,167.02,168.53,16135.0,160.237,160.5227,159.075,160.5132,16135.0
2021-04-30 10:10:00,168.55,168.87,167.99,168.18,7191.0,160.5323,160.837,159.9989,160.1799,7191.0
2021-04-30 10:20:00,168.22,168.6,167.98,168.54,10683.0,160.2179,160.5799,159.9894,160.5227,10683.0
2021-04-30 10:30:00,168.54,168.55,167.48,167.66,18571.0,160.5227,160.5323,159.5132,159.6846,18571.0
2021-04-30 10:40:00,167.4,167.96,167.27,167.31,8965.0,159.437,159.9703,159.3131,159.3512,8965.0
2021-04-30 10:50:00,167.15,167.58,167.02,167.17,10491.0,159.1988,159.6084,159.075,159.2179,10491.0
2021-04-30 11:00:00,167.17,167.24,166.67,166.93,6028.0,159.2179,159.2846,158.7417,158.9893,6028.0
2021-04-30 11:10:00,166.9,167.32,166.77,167.05,8100.0,158.9607,159.3608,158.8369,159.1036,8100.0
2021-04-30 11:20:00,166.95,167.68,166.85,167.47,12389.0,159.0084,159.7036,158.9131,159.5036,12389.0
2021-04-30 11:30:00,167.44,167.61,167.07,167.53,6297.0,159.4751,159.637,159.1227,159.5608,6297.0
2021-04-30 11:40:00,167.42,168.15,167.32,168.12,7895.0,159.456,160.1513,159.3608,160.1227,7895.0
2021-04-30 11:50:00,168.12,168.21,167.63,168.21,8714.0,160.1227,160.2084,159.656,160.2084,8714.0
2021-04-30 12:00:00,168.14,168.36,167.92,167.92,5524.0,160.1418,160.3513,159.9322,159.9322,5524.0
2021-04-30 12:10:00,167.98,168.21,167.74,168.0,5593.0,159.9894,160.2084,159.7608,160.0084,5593.0
2021-04-30 12:20:00,168.08,168.49,168.08,168.44,5225.0,160.0846,160.4751,160.0846,160.4275,5225.0
2021-04-30 12:30:00,168.49,168.63,168.16,168.26,4334.0,160.4751,160.6084,160.1608,160.256,4334.0
2021-04-30 12:40:00,168.33,168.81,168.29,168.7,6156.0,160.3227,160.7799,160.2846,160.6751,6156.0
2021-04-30 12:50:00,168.75,169.0,168.44,168.98,5606.0,160.7227,160.9608,160.4275,160.9418,5606.0
2021-04-30 13:00:00,168.99,169.05,168.46,168.84,7305.0,160.9513,161.0085,160.4465,160.8085,7305.0
2021-04-30 13:10:00,168.81,168.98,168.71,168.79,8727.0,160.7799,160.9418,160.6846,160.7608,8727.0
2021-04-30 13:20:00,168.71,168.8,168.41,168.55,4920.0,160.6846,160.7704,160.3989,160.5323,4920.0
2021-04-30 13:30:00,168.55,168.7,168.33,168.33,3959.0,160.5323,160.6751,160.3227,160.3227,3959.0
2021-04-30 13:40:00,168.33,168.33,167.51,167.99,8705.0,160.3227,160.3227,159.5417,159.9989,8705.0
2021-04-30 13:50:00,167.93,168.18,167.75,168.05,19383.0,159.9417,160.1799,159.7703,160.056,19383.0
2021-04-30 14:00:00,168.08,168.08,167.4,167.8,7573.0,160.0846,160.0846,159.437,159.8179,7573.0
2021-04-30 14:10:00,167.92,168.22,167.87,167.97,5594.0,159.9322,160.2179,159.8846,159.9798,5594.0
2021-04-30 14:20:00,167.9,168.33,167.85,168.33,9508.0,159.9132,160.3227,159.8656,160.3227,9508.0
2021-04-30 14:30:00,168.14,168.27,167.8,168.07,6649.0,160.1418,160.2656,159.8179,160.0751,6649.0
2021-04-30 14:40:00,168.05,168.26,167.97,168.24,6834.0,160.056,160.256,159.9798,160.237,6834.0
2021-04-30 14:50:00,168.13,168.51,167.93,168.07,7765.0,160.1322,160.4942,159.9417,160.0751,7765.0
2021-04-30 15:00:00,168.13,168.36,167.9,168.34,12019.0,160.1322,160.3513,159.9132,160.3322,12019.0
2021-04-30 15:10:00,168.23,168.51,167.92,168.01,8607.0,160.2275,160.4942,159.9322,160.0179,8607.0
2021-04-30 15:20:00,168.01,168.85,168.01,168.81,16116.0,160.0179,160.818,160.0179,160.7799,16116.0
2021-04-30 15:30:00,168.91,168.91,168.45,168.46,25903.0,160.8751,160.8751,160.437,160.4465,25903.0
2021-04-30 15:40:00,168.41,168.67,168.02,168.46,34719.0,160.3989,160.6465,160.0275,160.4465,34719.0
2021-04-30 15:50:00,168.46,168.79,168.08,168.12,123897.0,160.4465,160.7608,160.0846,160.1227,123897.0
2021-05-03 09:30:00,169.51,169.99,168.5,169.01,32229.0,161.4466,161.9038,160.4846,160.9704,32229.0
2021-05-03 09:40:00,168.88,169.77,166.75,167.73,17487.0,160.8466,161.6942,158.8179,159.7513,17487.0
2021-05-03 09:50:00,167.71,167.74,166.62,166.64,6036.0,159.7322,159.7608,158.6941,158.7131,6036.0
2021-05-03 10:00:00,166.7,167.61,166.42,167.61,5836.0,158.7703,159.637,158.5036,159.637,5836.0
2021-05-03 10:10:00,167.38,167.39,166.77,167.03,12322.0,159.4179,159.4274,158.8369,159.0846,12322.0
2021-05-03 10:20:00,167.29,167.79,166.98,167.39,8819.0,159.3322,159.8084,159.0369,159.4274,8819.0
2021-05-03 10:30:00,167.35,167.72,167.22,167.46,5581.0,159.3893,159.7417,159.2655,159.4941,5581.0
2021-05-03 10:40:00,167.46,167.61,167.17,167.56,8764.0,159.4941,159.637,159.2179,159.5893,8764.0
2021-05-03 10:50:00,167.6,167.64,167.0,167.29,5735.0,159.6274,159.6655,159.056,159.3322,5735.0
2021-05-03 11:00:00,167.27,167.52,167.04,167.2,5709.0,159.3131,159.5512,159.0941,159.2465,5709.0
2021-05-03 11:10:00,167.24,167.33,166.82,167.33,4159.0,159.2846,159.3703,158.8845,159.3703,4159.0
2021-05-03 11:20:00,167.3,167.65,166.87,166.87,4624.0,159.3417,159.6751,158.9322,158.9322,4624.0
2021-05-03 11:30:00,166.99,167.56,166.99,167.56,6922.0,159.0465,159.5893,159.0465,159.5893,6922.0
2021-05-03 11:40:00,167.48,167.48,167.03,167.03,3398.0,159.5132,159.5132,159.0846,159.0846,3398.0
2021-05-03 11:50:00,167.22,167.29,166.94,166.94,3924.0,159.2655,159.3322,158.9988,158.9988,3924.0
2021-05-03 12:00:00,166.97,167.2,166.83,167.12,5471.0,159.0274,159.2465,158.8941,159.1703,5471.0
2021-05-03 12:10:00,167.19,167.29,166.97,167.06,4932.0,159.2369,159.3322,159.0274,159.1131,4932.0
2021-05-03 12:20:00,167.0,167.37,167.0,167.32,6669.0,159.056,159.4084,159.056,159.3608,6669.0
2021-05-03 12:30:00,167.39,167.39,166.69,166.7,5129.0,159.4274,159.4274,158.7607,158.7703,5129.0
2021-05-03 12:40:00,166.75,166.75,166.36,166.64,8866.0,158.8179,158.8179,158.4464,158.7131,8866.0
2021-05-03 12:50:00,166.63,166.73,166.27,166.36,5356.0,158.7036,158.7988,158.3607,158.4464,5356.0
2021-05-03 13:00:00,166.36,166.51,166.18,166.51,3818.0,158.4464,158.5893,158.275,158.5893,3818.0
2021-05-03 13:10:00,166.33,166.67,166.26,166.61,3371.0,158.4179,158.7417,158.3512,158.6845,3371.0
2021-05-03 13:20:00,166.64,166.72,166.44,166.45,8014.0,158.7131,158.7893,158.5226,158.5321,8014.0
2021-05-03 13:30:00,166.45,167.1,166.45,167.03,4972.0,158.5321,159.1512,158.5321,159.0846,4972.0
2021-05-03 13:40:00,167.1,167.35,166.94,167.02,5049.0,159.1512,159.3893,158.9988,159.075,5049.0
2021-05-03 13:50:00,167.02,167.13,166.85,166.92,3950.0,159.075,159.1798,158.9131,158.9798,3950.0
2021-05-03 14:00:00,166.86,167.07,166.43,166.48,5120.0,158.9226,159.1227,158.5131,158.5607,5120.0
2021-05-03 14:10:00,166.46,167.28,166.46,167.06,6258.0,158.5417,159.3227,158.5417,159.1131,6258.0
2021-05-03 14:20:00,167.03,167.3,167.02,167.16,4815.0,159.0846,159.3417,159.075,159.2084,4815.0
2021-05-03 14:30:00,167.19,167.67,167.07,167.67,5447.0,159.2369,159.6941,159.1227,159.6941,5447.0
2021-05-03 14:40:00,167.67,167.88,167.63,167.72,6987.0,159.6941,159.8941,159.656,159.7417,6987.0
2021-05-03 14:50:00,167.75,167.8,166.78,166.97,15770.0,159.7703,159.8179,158.8464,159.0274,15770.0
2021-05-03 15:00:00,167.05,167.06,166.27,166.75,14809.0,159.1036,159.1131,158.3607,158.8179,14809.0
2021-05-03 15:10:00,166.64,166.95,166.42,166.69,8012.0,158.7131,159.0084,158.5036,158.7607,8012.0
2021-05-03 15:20:00,166.61,166.69,166.2,166.27,5953.0,158.6845,158.7607,158.294,158.3607,5953.0
2021-05-03 15:30:00,166.37,166.64,166.08,166.2,11253.0,158.456,158.7131,158.1797,158.294,11253.0
2021-05-03 15:40:00,166.19,166.39,165.79,165.88,13421.0,158.2845,158.475,157.9035,157.9893,13421.0
2021-05-03 15:50:00,165.89,166.09,165.47,165.97,48378.0,157.9988,158.1893,157.5988,158.075,48378.0
2021-05-04 09:30:00,163.51,163.92,162.2,163.04,51201.0,155.732,156.1225,154.4843,155.2844,51201.0
2021-05-04 09:40:00,162.98,163.08,159.69,159.77,60472.0,155.2272,155.3225,152.0937,152.1699,60472.0
2021-05-04 09:50:00,159.89,160.19,159.1,159.1,24049.0,152.2842,152.5699,151.5318,151.5318,24049.0
2021-05-04 10:00:00,159.25,160.23,158.54,160.07,20883.0,151.6746,152.608,150.9984,152.4556,20883.0
2021-05-04 10:10:00,159.79,160.63,159.27,160.58,13317.0,152.189,152.989,151.6937,152.9414,13317.0
2021-05-04 10:20:00,160.71,161.77,160.71,161.46,13697.0,153.0652,154.0748,153.0652,153.7795,13697.0
2021-05-04 10:30:00,161.39,162.35,161.05,162.31,11883.0,153.7128,154.6272,153.389,154.5891,11883.0
2021-05-04 10:40:00,162.35,162.72,161.23,161.5,14477.0,154.6272,154.9796,153.5605,153.8176,14477.0
2021-05-04 10:50:00,161.41,161.58,160.05,160.13,19307.0,153.7319,153.8938,152.4366,152.5128,19307.0
2021-05-04 11:00:00,160.15,160.56,159.91,160.35,6033.0,152.5318,152.9223,152.3032,152.7223,6033.0
2021-05-04 11:10:00,160.26,160.26,159.06,159.29,10213.0,152.6366,152.6366,151.4937,151.7127,10213.0
2021-05-04 11:20:00,159.41,159.73,158.75,159.51,11402.0,151.827,152.1318,151.1984,151.9223,11402.0
2021-05-04 11:30:00,159.66,160.15,159.57,160.15,13042.0,152.0651,152.5318,151.9794,152.5318,13042.0
2021-05-04 11:40:00,160.18,160.18,159.35,159.6,8719.0,152.5604,152.5604,151.7699,152.008,8719.0
2021-05-04 11:50:00,159.44,159.44,158.84,159.21,5352.0,151.8556,151.8556,151.2841,151.6365,5352.0
2021-05-04 12:00:00,159.36,160.09,159.23,160.01,7546.0,151.7794,152.4747,151.6556,152.3985,7546.0
2021-05-04 12:10:00,160.24,160.88,160.23,160.88,8644.0,152.6176,153.2271,152.608,153.2271,8644.0
2021-05-04 12:20:00,160.89,161.75,160.62,161.73,13546.0,153.2366,154.0557,152.9795,154.0367,13546.0
2021-05-04 12:30:00,161.65,161.73,161.04,161.37,9129.0,153.9605,154.0367,153.3795,153.6938,9129.0
2021-05-04 12:40:00,161.27,161.27,160.83,161.11,7814.0,153.5986,153.5986,153.1795,153.4462,7814.0
2021-05-04 12:50:00,161.2,161.37,161.0,161.04,4408.0,153.5319,153.6938,153.3414,153.3795,4408.0
2021-05-04 13:00:00,160.99,161.45,160.79,161.45,5943.0,153.3319,153.77,153.1414,153.77,5943.0
2021-05-04 13:10:00,161.38,162.16,161.23,161.85,14917.0,153.7033,154.4462,153.5605,154.151,14917.0
2021-05-04 13:20:00,161.77,162.07,161.68,161.91,5245.0,154.0748,154.3605,153.9891,154.2081,5245.0
2021-05-04 13:30:00,161.89,162.33,161.73,162.33,10365.0,154.1891,154.6081,154.0367,154.6081,10365.0
2021-05-04 13:40:00,162.25,162.35,161.74,161.95,6875.0,154.5319,154.6272,154.0462,154.2462,6875.0
2021-05-04 13:50:00,161.95,162.11,161.77,162.06,6017.0,154.2462,154.3986,154.0748,154.351,6017.0
2021-05-04 14:00:00,161.97,161.97,161.42,161.63,10999.0,154.2653,154.2653,153.7414,153.9414,10999.0
2021-05-04 14:10:00,161.68,162.8,161.65,162.38,7283.0,153.9891,155.0558,153.9605,154.6558,7283.0
2021-05-04 14:20:00,162.37,162.37,161.74,161.95,8047.0,154.6462,154.6462,154.0462,154.2462,8047.0
2021-05-04 14:30:00,161.95,162.37,161.94,162.3,14177.0,154.2462,154.6462,154.2367,154.5796,14177.0
2021-05-04 14:40:00,162.23,162.51,162.14,162.28,3291.0,154.5129,154.7796,154.4272,154.5605,3291.0
2021-05-04 14:50:00,162.28,162.36,161.99,161.99,9763.0,154.5605,154.6367,154.2843,154.2843,9763.0
2021-05-04 15:00:00,161.84,162.24,161.58,162.03,14855.0,154.1414,154.5224,153.8938,154.3224,14855.0
2021-05-04 15:10:00,162.09,162.09,161.46,161.46,5180.0,154.3795,154.3795,153.7795,153.7795,5180.0
2021-05-04 15:20:00,161.51,161.52,160.96,161.35,15924.0,153.8271,153.8367,153.3033,153.6747,15924.0
2021-05-04 15:30:00,161.29,162.06,161.19,161.74,12683.0,153.6176,154.351,153.5224,154.0462,12683.0
2021-05-04 15:40:00,161.75,161.85,161.31,161.56,28390.0,154.0557,154.151,153.6367,153.8748,28390.0
2021-05-04 15:50:00,161.61,162.36,161.61,162.23,63211.0,153.9224,154.6367,153.9224,154.5129,63211.0
2021-05-05 09:30:00,165.98,166.52,163.65,164.32,34926.0,158.0845,158.5988,155.8653,156.5035,34926.0
2021-05-05 09:40:00,164.29,165.91,163.88,165.74,11709.0,156.4749,158.0178,156.0844,157.8559,11709.0
2021-05-05 09:50:00,165.64,165.9,165.13,165.86,14148.0,157.7607,158.0083,157.2749,157.9702,14148.0
2021-05-05 10:00:00,165.77,166.1,163.59,164.31,15768.0,157.8845,158.1988,155.8082,156.4939,15768.0
2021-05-05 10:10:00,164.24,165.97,164.1,165.94,9658.0,156.4273,158.075,156.2939,158.0464,9658.0
2021-05-05 10:20:00,165.94,165.94,164.5,164.85,9446.0,158.0464,158.0464,156.6749,157.0083,9446.0
2021-05-05 10:30:00,164.96,166.29,164.96,166.29,10877.0,157.113,158.3798,157.113,158.3798,10877.0
2021-05-05 10:40:00,166.3,166.95,165.99,166.77,6069.0,158.3893,159.0084,158.094,158.8369,6069.0
2021-05-05 10:50:00,166.93,167.47,166.61,167.47,13923.0,158.9893,159.5036,158.6845,159.5036,13923.0
2021-05-05 11:00:00,167.47,167.67,167.05,167.32,12232.0,159.5036,159.6941,159.1036,159.3608,12232.0
2021-05-05 11:10:00,167.39,167.75,167.0,167.41,8282.0,159.4274,159.7703,159.056,159.4465,8282.0
2021-05-05 11:20:00,167.43,167.82,167.14,167.32,14559.0,159.4655,159.837,159.1893,159.3608,14559.0
2021-05-05 11:30:00,167.07,167.38,167.05,167.26,4414.0,159.1227,159.4179,159.1036,159.3036,4414.0
2021-05-05 11:40:00,167.32,167.92,167.24,167.36,8086.0,159.3608,159.9322,159.2846,159.3989,8086.0
2021-05-05 11:50:00,167.41,167.89,167.38,167.7,7255.0,159.4465,159.9036,159.4179,159.7227,7255.0
2021-05-05 12:00:00,167.69,168.5,167.69,168.37,8133.0,159.7132,160.4846,159.7132,160.3608,8133.0
2021-05-05 12:10:00,168.36,168.58,167.72,167.79,14297.0,160.3513,160.5608,159.7417,159.8084,14297.0
2021-05-05 12:20:00,167.85,167.86,166.91,167.03,7615.0,159.8656,159.8751,158.9703,159.0846,7615.0
2021-05-05 12:30:00,167.04,167.08,166.45,166.78,11758.0,159.0941,159.1322,158.5321,158.8464,11758.0
2021-05-05 12:40:00,166.7,166.94,166.55,166.72,5122.0,158.7703,158.9988,158.6274,158.7893,5122.0
2021-05-05 12:50:00,166.66,166.66,166.21,166.22,6895.0,158.7322,158.7322,158.3036,158.3131,6895.0
2021-05-05 13:00:00,166.16,166.39,165.83,166.19,3951.0,158.2559,158.475,157.9416,158.2845,3951.0
2021-05-05 13:10:00,166.19,166.5,166.18,166.46,3758.0,158.2845,158.5798,158.275,158.5417,3758.0
2021-05-05 13:20:00,166.47,166.96,166.39,166.48,8181.0,158.5512,159.0179,158.475,158.5607,8181.0
2021-05-05 13:30:00,166.43,166.53,165.93,165.93,6998.0,158.5131,158.6083,158.0369,158.0369,6998.0
2021-05-05 13:40:00,165.93,166.57,165.85,166.56,4457.0,158.0369,158.6464,157.9607,158.6369,4457.0
2021-05-05 13:50:00,166.53,167.02,166.5,167.02,8112.0,158.6083,159.075,158.5798,159.075,8112.0
2021-05-05 14:00:00,167.08,167.19,166.58,166.71,6616.0,159.1322,159.2369,158.656,158.7798,6616.0
2021-05-05 14:10:00,166.63,167.06,166.61,167.03,4825.0,158.7036,159.1131,158.6845,159.0846,4825.0
2021-05-05 14:20:00,166.89,167.66,166.84,167.58,6517.0,158.9512,159.6846,158.9036,159.6084,6517.0
2021-05-05 14:30:00,167.59,167.72,167.42,167.42,7219.0,159.6179,159.7417,159.456,159.456,7219.0
2021-05-05 14:40:00,167.42,167.69,167.11,167.51,7509.0,159.456,159.7132,159.1608,159.5417,7509.0
2021-05-05 14:50:00,167.66,167.71,167.19,167.21,10935.0,159.6846,159.7322,159.2369,159.256,10935.0
2021-05-05 15:00:00,167.32,167.32,166.3,166.75,16480.0,159.3608,159.3608,158.3893,158.8179,16480.0
2021-05-05 15:10:00,166.75,166.92,166.52,166.63,11304.0,158.8179,158.9798,158.5988,158.7036,11304.0
2021-05-05 15:20:00,166.59,166.65,165.64,166.08,19876.0,158.6655,158.7226,157.7607,158.1797,19876.0
2021-05-05 15:30:00,166.08,166.5,165.49,166.39,18008.0,158.1797,158.5798,157.6178,158.475,18008.0
2021-05-05 15:40:00,166.5,166.55,166.16,166.28,14494.0,158.5798,158.6274,158.2559,158.3702,14494.0
2021-05-05 15:50:00,166.29,166.94,166.18,166.61,71241.0,158.3798,158.9988,158.275,158.6845,71241.0
2021-05-06 09:30:00,157.74,159.13,152.75,156.72,179829.0,150.2365,151.5604,145.4838,149.265,179829.0
2021-05-06 09:40:00,156.74,157.35,152.94,153.03,164268.0,149.284,149.865,145.6648,145.7505,164268.0
2021-05-06 09:50:00,152.79,154.66,151.82,151.82,75101.0,145.5219,147.303,144.5981,144.5981,75101.0
2021-05-06 10:00:00,151.9,152.37,150.41,151.01,51670.0,144.6743,145.1219,143.2552,143.8266,51670.0
2021-05-06 10:10:00,150.77,153.08,150.76,152.45,46767.0,143.598,145.7981,143.5885,145.1981,46767.0
2021-05-06 10:20:00,152.54,153.02,152.18,152.37,35859.0,145.2838,145.741,144.941,145.1219,35859.0
2021-05-06 10:30:00,152.37,152.46,151.0,151.09,33793.0,145.1219,145.2076,143.8171,143.9028,33793.0
2021-05-06 10:40:00,151.11,151.85,151.02,151.13,38956.0,143.9219,144.6267,143.8361,143.9409,38956.0
2021-05-06 10:50:00,151.07,152.4,151.02,151.74,39160.0,143.8838,145.1505,143.8361,144.5219,39160.0
2021-05-06 11:00:00,151.91,152.13,151.04,151.36,30379.0,144.6838,144.8933,143.8552,144.16,30379.0
2021-05-06 11:10:00,151.3,151.65,150.91,150.96,28087.0,144.1028,144.4362,143.7314,143.779,28087.0
2021-05-06 11:20:00,150.92,151.82,150.88,151.77,41278.0,143.7409,144.5981,143.7028,144.5505,41278.0
2021-05-06 11:30:00,151.78,151.92,151.3,151.31,28164.0,144.56,144.6933,144.1028,144.1123,28164.0
2021-05-06 11:40:00,151.36,151.83,150.78,150.78,33429.0,144.16,144.6076,143.6076,143.6076,33429.0
2021-05-06 11:50:00,150.83,151.04,150.09,150.35,40632.0,143.6552,143.8552,142.9504,143.198,40632.0
2021-05-06 12:00:00,150.28,150.28,150.0,150.12,45816.0,143.1313,143.1313,142.8647,142.9789,45816.0
2021-05-06 12:10:00,150.07,150.78,150.04,150.73,20015.0,142.9313,143.6076,142.9028,143.5599,20015.0
2021-05-06 12:20:00,150.69,151.14,150.25,150.82,76928.0,143.5218,143.9504,143.1028,143.6456,76928.0
2021-05-06 12:30:00,150.91,151.08,150.47,150.51,53696.0,143.7314,143.8933,143.3123,143.3504,53696.0
2021-05-06 12:40:00,150.55,150.77,150.49,150.74,58794.0,143.3885,143.598,143.3313,143.5695,58794.0
2021-05-06 12:50:00,150.74,151.12,150.74,151.12,19432.0,143.5695,143.9314,143.5695,143.9314,19432.0
2021-05-06 13:00:00,151.11,151.61,150.93,151.51,23425.0,143.9219,144.3981,143.7504,144.3028,23425.0
2021-05-06 13:10:00,151.57,152.1,151.02,151.09,29882.0,144.36,144.8648,143.8361,143.9028,29882.0
2021-05-06 13:20:00,151.09,152.49,151.01,152.43,19430.0,143.9028,145.2362,143.8266,145.1791,19430.0
2021-05-06 13:30:00,152.4,152.44,151.43,151.96,21609.0,145.1505,145.1886,144.2266,144.7314,21609.0
2021-05-06 13:40:00,152.01,152.97,152.01,152.82,26627.0,144.779,145.6934,144.779,145.5505,26627.0
2021-05-06 13:50:00,152.89,153.15,152.61,153.1,26845.0,145.6172,145.8648,145.3505,145.8172,26845.0
2021-05-06 14:00:00,153.27,153.37,152.41,152.47,20415.0,145.9791,146.0743,145.16,145.2172,20415.0
2021-05-06 14:10:00,152.45,153.11,152.45,152.57,23270.0,145.1981,145.8267,145.1981,145.3124,23270.0
2021-05-06 14:20:00,152.3,152.39,151.16,151.16,22850.0,145.0552,145.141,143.9695,143.9695,22850.0
2021-05-06 14:30:00,151.31,151.33,150.49,150.85,22509.0,144.1123,144.1314,143.3313,143.6742,22509.0
2021-05-06 14:40:00,150.89,151.46,150.82,151.11,19482.0,143.7123,144.2552,143.6456,143.9219,19482.0
2021-05-06 14:50:00,151.15,151.36,150.88,151.12,13901.0,143.96,144.16,143.7028,143.9314,13901.0
2021-05-06 15:00:00,151.11,151.75,150.5,151.36,47906.0,143.9219,144.5314,143.3409,144.16,47906.0
2021-05-06 15:10:00,151.42,152.22,151.35,152.17,26945.0,144.2171,144.9791,144.1504,144.9314,26945.0
2021-05-06 15:20:00,152.17,152.43,151.71,152.29,23567.0,144.9314,145.1791,144.4933,145.0457,23567.0
2021-05-06 15:30:00,152.24,152.58,152.01,152.08,30625.0,144.9981,145.3219,144.779,144.8457,30625.0
2021-05-06 15:40:00,152.06,152.56,151.75,152.3,36714.0,144.8267,145.3029,144.5314,145.0552,36714.0
2021-05-06 15:50:00,152.35,152.94,152.24,152.84,123675.0,145.1029,145.6648,144.9981,145.5696,123675.0
2021-05-07 09:30:00,154.46,157.33,154.0,157.31,61056.0,147.1125,149.846,146.6744,149.8269,61056.0
2021-05-07 09:40:00,157.33,158.92,157.32,158.92,31142.0,149.846,151.3603,149.8365,151.3603,31142.0
2021-05-07 09:50:00,158.96,159.22,155.56,156.52,27643.0,151.3984,151.6461,148.1602,149.0745,27643.0
2021-05-07 10:00:00,156.55,158.55,156.51,158.52,16187.0,149.1031,151.0079,149.065,150.9794,16187.0
2021-05-07 10:10:00,158.53,159.43,158.45,159.35,18840.0,150.9889,151.8461,150.9127,151.7699,18840.0
2021-05-07 10:20:00,159.3,159.54,158.88,159.5,15165.0,151.7223,151.9508,151.3222,151.9128,15165.0
2021-05-07 10:30:00,159.42,159.43,157.6,158.09,12989.0,151.8366,151.8461,150.1031,150.5698,12989.0
2021-05-07 10:40:00,158.2,159.69,158.2,159.34,11656.0,150.6746,152.0937,150.6746,151.7604,11656.0
2021-05-07 10:50:00,159.62,160.77,159.62,160.53,23709.0,152.027,153.1223,152.027,152.8938,23709.0
2021-05-07 11:00:00,160.43,160.73,160.25,160.26,9497.0,152.7985,153.0842,152.6271,152.6366,9497.0
2021-05-07 11:10:00,160.32,160.87,159.92,160.74,16045.0,152.6937,153.2176,152.3128,153.0938,16045.0
2021-05-07 11:20:00,160.94,160.98,160.09,160.1,11574.0,153.2843,153.3223,152.4747,152.4842,11574.0
2021-05-07 11:30:00,160.11,161.08,159.85,160.7,20660.0,152.4937,153.4176,152.2461,153.0557,20660.0
2021-05-07 11:40:00,160.69,161.64,160.64,161.48,10224.0,153.0461,153.951,152.9985,153.7986,10224.0
2021-05-07 11:50:00,161.5,161.72,161.15,161.51,23355.0,153.8176,154.0271,153.4843,153.8271,23355.0
2021-05-07 12:00:00,161.62,161.66,161.02,161.02,13075.0,153.9319,153.97,153.3604,153.3604,13075.0
2021-05-07 12:10:00,161.01,161.3,160.41,160.46,7945.0,153.3509,153.6271,152.7795,152.8271,7945.0
2021-05-07 12:20:00,160.46,160.49,160.12,160.41,13134.0,152.8271,152.8557,152.5033,152.7795,13134.0
2021-05-07 12:30:00,160.46,160.71,160.0,160.0,15872.0,152.8271,153.0652,152.389,152.389,15872.0
2021-05-07 12:40:00,160.01,161.0,159.64,161.0,20737.0,152.3985,153.3414,152.0461,153.3414,20737.0
2021-05-07 12:50:00,161.14,162.0,161.04,162.0,7556.0,153.4747,154.2938,153.3795,154.2938,7556.0
2021-05-07 13:00:00,161.89,162.29,161.8,162.06,14353.0,154.1891,154.57,154.1033,154.351,14353.0
2021-05-07 13:10:00,162.06,162.45,161.85,162.03,9680.0,154.351,154.7224,154.151,154.3224,9680.0
2021-05-07 13:20:00,161.92,161.93,160.93,160.96,11936.0,154.2176,154.2272,153.2747,153.3033,11936.0
2021-05-07 13:30:00,161.0,161.63,161.0,161.63,8673.0,153.3414,153.9414,153.3414,153.9414,8673.0
2021-05-07 13:40:00,161.63,161.9,161.46,161.7,11260.0,153.9414,154.1986,153.7795,154.0081,11260.0
2021-05-07 13:50:00,161.69,161.84,161.48,161.49,3704.0,153.9986,154.1414,153.7986,153.8081,3704.0
2021-05-07 14:00:00,161.5,161.5,160.87,161.42,11426.0,153.8176,153.8176,153.2176,153.7414,11426.0
2021-05-07 14:10:00,161.46,161.94,161.45,161.88,12923.0,153.7795,154.2367,153.77,154.1795,12923.0
2021-05-07 14:20:00,161.75,162.44,161.61,162.38,8916.0,154.0557,154.7129,153.9224,154.6558,8916.0
2021-05-07 14:30:00,162.48,162.51,161.73,161.79,13047.0,154.751,154.7796,154.0367,154.0938,13047.0
2021-05-07 14:40:00,161.81,161.85,161.38,161.45,5732.0,154.1129,154.151,153.7033,153.77,5732.0
2021-05-07 14:50:00,161.46,161.9,161.41,161.58,9003.0,153.7795,154.1986,153.7319,153.8938,9003.0
2021-05-07 15:00:00,161.5,161.63,161.35,161.57,8138.0,153.8176,153.9414,153.6747,153.8843,8138.0
2021-05-07 15:10:00,161.62,162.12,161.61,162.11,10612.0,153.9319,154.4081,153.9224,154.3986,10612.0
2021-05-07 15:20:00,162.13,162.66,162.11,162.25,13983.0,154.4176,154.9224,154.3986,154.5319,13983.0
2021-05-07 15:30:00,162.33,162.39,162.13,162.24,12719.0,154.6081,154.6653,154.4176,154.5224,12719.0
2021-05-07 15:40:00,162.25,162.89,161.92,162.89,19316.0,154.5319,155.1415,154.2176,155.1415,19316.0
2021-05-07 15:50:00,162.89,163.13,162.4,162.7,67060.0,155.1415,155.3701,154.6748,154.9605,67060.0
2021-05-10 09:30:00,163.39,164.3,162.68,162.96,53813.0,155.6177,156.4844,154.9415,155.2082,53813.0
2021-05-10 09:40:00,162.76,163.63,161.7,163.47,27237.0,155.0177,155.8463,154.0081,155.6939,27237.0
2021-05-10 09:50:00,163.31,163.45,162.01,162.58,16154.0,155.5415,155.6749,154.3034,154.8462,16154.0
2021-05-10 10:00:00,162.7,163.89,162.22,163.81,17957.0,154.9605,156.0939,154.5034,156.0177,17957.0
2021-05-10 10:10:00,164.0,165.07,163.98,164.94,40875.0,156.1987,157.2178,156.1796,157.094,40875.0
2021-05-10 10:20:00,165.01,165.14,163.96,164.01,14324.0,157.1606,157.2845,156.1606,156.2082,14324.0
2021-05-10 10:30:00,163.91,163.91,162.56,162.82,10222.0,156.113,156.113,154.8272,155.0748,10222.0
2021-05-10 10:40:00,162.83,162.83,161.98,162.01,6581.0,155.0843,155.0843,154.2748,154.3034,6581.0
2021-05-10 10:50:00,162.2,162.59,162.0,162.0,14330.0,154.4843,154.8558,154.2938,154.2938,14330.0
2021-05-10 11:00:00,161.9,162.86,161.8,162.86,8536.0,154.1986,155.1129,154.1033,155.1129,8536.0
2021-05-10 11:10:00,162.98,163.21,162.66,163.04,9577.0,155.2272,155.4463,154.9224,155.2844,9577.0
2021-05-10 11:20:00,163.47,164.17,163.41,163.78,10247.0,155.6939,156.3606,155.6368,155.9892,10247.0
2021-05-10 11:30:00,163.94,164.15,163.81,163.9,5721.0,156.1415,156.3416,156.0177,156.1034,5721.0
2021-05-10 11:40:00,164.02,164.25,163.92,164.09,17112.0,156.2177,156.4368,156.1225,156.2844,17112.0
2021-05-10 11:50:00,163.92,163.92,163.64,163.9,3596.0,156.1225,156.1225,155.8558,156.1034,3596.0
2021-05-10 12:00:00,163.89,163.9,163.44,163.57,3980.0,156.0939,156.1034,155.6653,155.7891,3980.0
2021-05-10 12:10:00,163.43,163.57,163.11,163.26,7463.0,155.6558,155.7891,155.351,155.4939,7463.0
2021-05-10 12:20:00,163.26,163.43,162.78,162.78,5364.0,155.4939,155.6558,155.0367,155.0367,5364.0
2021-05-10 12:30:00,162.78,162.99,162.57,162.65,9934.0,155.0367,155.2367,154.8367,154.9129,9934.0
2021-05-10 12:40:00,162.46,162.56,162.25,162.38,8920.0,154.7319,154.8272,154.5319,154.6558,8920.0
2021-05-10 12:50:00,162.53,162.82,162.38,162.73,4706.0,154.7986,155.0748,154.6558,154.9891,4706.0
2021-05-10 13:00:00,162.67,162.78,162.37,162.58,4947.0,154.932,155.0367,154.6462,154.8462,4947.0
2021-05-10 13:10:00,162.57,162.71,162.25,162.37,3914.0,154.8367,154.9701,154.5319,154.6462,3914.0
2021-05-10 13:20:00,162.38,162.8,162.38,162.6,3618.0,154.6558,155.0558,154.6558,154.8653,3618.0
2021-05-10 13:30:00,162.38,162.6,162.05,162.05,5473.0,154.6558,154.8653,154.3415,154.3415,5473.0
2021-05-10 13:40:00,162.14,162.14,161.48,161.56,5150.0,154.4272,154.4272,153.7986,153.8748,5150.0
2021-05-10 13:50:00,161.66,161.81,161.23,161.28,6805.0,153.97,154.1129,153.5605,153.6081,6805.0
2021-05-10 14:00:00,161.37,161.94,161.18,161.93,4145.0,153.6938,154.2367,153.5128,154.2272,4145.0
2021-05-10 14:10:00,161.95,162.49,161.61,161.96,5498.0,154.2462,154.7605,153.9224,154.2557,5498.0
2021-05-10 14:20:00,161.97,161.99,161.4,161.47,4951.0,154.2653,154.2843,153.7224,153.789,4951.0
2021-05-10 14:30:00,161.39,161.59,161.18,161.3,8760.0,153.7128,153.9033,153.5128,153.6271,8760.0
2021-05-10 14:40:00,161.12,161.3,160.37,160.46,31587.0,153.4557,153.6271,152.7414,152.8271,31587.0
2021-05-10 14:50:00,160.25,160.3,159.84,160.22,9800.0,152.6271,152.6747,152.2366,152.5985,9800.0
2021-05-10 15:00:00,160.36,160.85,160.29,160.29,7222.0,152.7318,153.1985,152.6652,152.6652,7222.0
2021-05-10 15:10:00,160.62,160.88,160.18,160.23,5298.0,152.9795,153.2271,152.5604,152.608,5298.0
2021-05-10 15:20:00,160.13,160.66,160.03,160.5,6233.0,152.5128,153.0176,152.4175,152.8652,6233.0
2021-05-10 15:30:00,160.58,160.65,160.01,160.1,10060.0,152.9414,153.008,152.3985,152.4842,10060.0
2021-05-10 15:40:00,159.99,160.39,159.82,160.07,20983.0,152.3794,152.7604,152.2175,152.4556,20983.0
2021-05-10 15:50:00,160.14,160.14,159.19,159.48,87364.0,152.5223,152.5223,151.6175,151.8937,87364.0
2021-05-11 09:30:00,155.28,157.23,153.67,156.82,51197.0,147.8935,149.7507,146.3601,149.3602,51197.0
2021-05-11 09:40:00,156.96,158.75,156.55,158.36,20796.0,149.4936,151.1984,149.1031,150.827,20796.0
2021-05-11 09:50:00,158.35,160.38,158.35,160.38,14755.0,150.8175,152.7509,150.8175,152.7509,14755.0
2021-05-11 10:00:00,160.64,160.64,158.29,158.39,9817.0,152.9985,152.9985,150.7603,150.8556,9817.0
2021-05-11 10:10:00,158.54,159.11,157.1,157.33,12722.0,150.9984,151.5413,149.6269,149.846,12722.0
2021-05-11 10:20:00,157.64,157.97,156.05,156.15,10279.0,150.1412,150.4555,148.6269,148.7221,10279.0
2021-05-11 10:30:00,156.24,156.24,155.3,156.14,11936.0,148.8078,148.8078,147.9125,148.7126,11936.0
2021-05-11 10:40:00,156.03,157.0,155.72,157.0,6986.0,148.6078,149.5317,148.3126,149.5317,6986.0
2021-05-11 10:50:00,157.22,158.21,157.0,157.0,6663.0,149.7412,150.6841,149.5317,149.5317,6663.0
2021-05-11 11:00:00,157.27,157.27,156.19,156.76,4186.0,149.7888,149.7888,148.7602,149.3031,4186.0
2021-05-11 11:10:00,156.65,158.1,156.53,158.1,5628.0,149.1983,150.5793,149.084,150.5793,5628.0
2021-05-11 11:20:00,158.06,158.37,158.02,158.23,5128.0,150.5413,150.8365,150.5032,150.7032,5128.0
2021-05-11 11:30:00,158.16,159.0,158.11,159.0,6499.0,150.6365,151.4365,150.5889,151.4365,6499.0
2021-05-11 11:40:00,158.71,158.75,158.22,158.75,5783.0,151.1603,151.1984,150.6936,151.1984,5783.0
2021-05-11 11:50:00,159.02,159.43,158.69,159.0,2702.0,151.4556,151.8461,151.1413,151.4365,2702.0
2021-05-11 12:00:00,158.82,159.25,158.75,159.0,6414.0,151.2651,151.6746,151.1984,151.4365,6414.0
2021-05-11 12:10:00,159.18,159.54,159.04,159.49,4730.0,151.608,151.9508,151.4746,151.9032,4730.0
2021-05-11 12:20:00,159.73,159.99,159.22,159.36,3270.0,152.1318,152.3794,151.6461,151.7794,3270.0
2021-05-11 12:30:00,159.23,160.03,159.05,160.03,4221.0,151.6556,152.4175,151.4842,152.4175,4221.0
2021-05-11 12:40:00,160.09,160.1,159.28,159.28,2089.0,152.4747,152.4842,151.7032,151.7032,2089.0
2021-05-11 12:50:00,159.35,159.51,159.02,159.42,6409.0,151.7699,151.9223,151.4556,151.8366,6409.0
2021-05-11 13:00:00,159.5,159.8,159.02,159.54,4014.0,151.9128,152.1985,151.4556,151.9508,4014.0
2021-05-11 13:10:00,159.56,160.0,159.42,159.89,2871.0,151.9699,152.389,151.8366,152.2842,2871.0
2021-05-11 13:20:00,159.98,160.64,159.98,160.64,4085.0,152.3699,152.9985,152.3699,152.9985,4085.0
2021-05-11 13:30:00,160.74,160.88,160.41,160.59,4686.0,153.0938,153.2271,152.7795,152.9509,4686.0
2021-05-11 13:40:00,160.54,160.71,160.31,160.51,5232.0,152.9033,153.0652,152.6842,152.8747,5232.0
2021-05-11 13:50:00,160.57,160.78,160.13,160.72,6689.0,152.9319,153.1319,152.5128,153.0747,6689.0
2021-05-11 14:00:00,160.83,160.9,159.95,160.12,10276.0,153.1795,153.2462,152.3413,152.5033,10276.0
2021-05-11 14:10:00,160.15,160.15,159.43,159.95,4679.0,152.5318,152.5318,151.8461,152.3413,4679.0
2021-05-11 14:20:00,159.87,160.86,159.87,160.86,4673.0,152.2652,153.2081,152.2652,153.2081,4673.0
2021-05-11 14:30:00,160.84,160.84,159.64,159.64,5831.0,153.189,153.189,152.0461,152.0461,5831.0
2021-05-11 14:40:00,159.74,160.19,159.49,160.14,6059.0,152.1413,152.5699,151.9032,152.5223,6059.0
2021-05-11 14:50:00,160.18,160.38,159.78,160.1,5416.0,152.5604,152.7509,152.1794,152.4842,5416.0
2021-05-11 15:00:00,160.04,160.57,160.03,160.09,5728.0,152.4271,152.9319,152.4175,152.4747,5728.0
2021-05-11 15:10:00,160.14,160.26,159.52,160.2,5949.0,152.5223,152.6366,151.9318,152.5795,5949.0
2021-05-11 15:20:00,160.28,160.73,160.01,160.23,7325.0,152.6556,153.0842,152.3985,152.608,7325.0
2021-05-11 15:30:00,160.3,160.45,159.4,159.59,8735.0,152.6747,152.8176,151.8175,151.9985,8735.0
2021-05-11 15:40:00,159.77,160.37,159.43,160.37,13356.0,152.1699,152.7414,151.8461,152.7414,13356.0
2021-05-11 15:50:00,160.19,160.51,159.87,160.49,30206.0,152.5699,152.8747,152.2652,152.8557,30206.0
2021-05-12 09:30:00,158.5,159.5,157.09,157.09,27075.0,150.9603,151.9128,149.6174,149.6174,27075.0
2021-05-12 09:40:00,157.42,158.23,157.26,157.59,8404.0,149.9317,150.7032,149.7793,150.0936,8404.0
2021-05-12 09:50:00,157.38,158.64,157.19,157.8,14624.0,149.8936,151.0937,149.7126,150.2936,14624.0
2021-05-12 10:00:00,157.95,158.09,157.2,158.08,14875.0,150.4365,150.5698,149.7222,150.5603,14875.0
2021-05-12 10:10:00,157.92,158.05,157.36,157.65,3394.0,150.4079,150.5317,149.8745,150.1508,3394.0
2021-05-12 10:20:00,157.52,157.94,157.33,157.41,5960.0,150.0269,150.427,149.846,149.9222,5960.0
2021-05-12 10:30:00,157.33,157.97,157.31,157.81,6779.0,149.846,150.4555,149.8269,150.3031,6779.0
2021-05-12 10:40:00,157.76,158.31,157.22,158.2,5427.0,150.2555,150.7794,149.7412,150.6746,5427.0
2021-05-12 10:50:00,158.25,158.26,157.17,157.58,7166.0,150.7222,150.7317,149.6936,150.0841,7166.0
2021-05-12 11:00:00,157.67,158.66,157.62,158.66,5839.0,150.1698,151.1127,150.1222,151.1127,5839.0
2021-05-12 11:10:00,158.66,159.35,158.42,158.6,5397.0,151.1127,151.7699,150.8841,151.0556,5397.0
2021-05-12 11:20:00,158.68,158.68,157.4,157.69,3553.0,151.1318,151.1318,149.9126,150.1889,3553.0
2021-05-12 11:30:00,157.5,157.51,156.87,156.87,5940.0,150.0079,150.0174,149.4079,149.4079,5940.0
2021-05-12 11:40:00,156.88,157.58,156.88,157.2,5937.0,149.4174,150.0841,149.4174,149.7222,5937.0
2021-05-12 11:50:00,156.81,156.81,156.21,156.21,6148.0,149.3507,149.3507,148.7793,148.7793,6148.0
2021-05-12 12:00:00,156.52,156.53,156.11,156.14,9779.0,149.0745,149.084,148.684,148.7126,9779.0
2021-05-12 12:10:00,156.11,156.25,155.5,155.86,9603.0,148.684,148.8174,148.103,148.4459,9603.0
2021-05-12 12:20:00,155.85,156.32,155.64,156.15,8057.0,148.4364,148.884,148.2364,148.7221,8057.0
2021-05-12 12:30:00,155.95,156.54,155.81,156.32,3273.0,148.5316,149.0936,148.3983,148.884,3273.0
2021-05-12 12:40:00,156.28,156.29,155.64,156.25,11513.0,148.8459,148.8554,148.2364,148.8174,11513.0
2021-05-12 12:50:00,156.46,156.64,156.16,156.3,1955.0,149.0174,149.1888,148.7316,148.865,1955.0
2021-05-12 13:00:00,156.35,157.07,156.22,156.85,5665.0,148.9126,149.5983,148.7888,149.3888,5665.0
2021-05-12 13:10:00,156.85,157.17,156.8,156.83,2600.0,149.3888,149.6936,149.3412,149.3698,2600.0
2021-05-12 13:20:00,156.75,156.98,156.52,156.52,4527.0,149.2936,149.5126,149.0745,149.0745,4527.0
2021-05-12 13:30:00,156.49,157.03,156.3,156.71,5151.0,149.0459,149.5602,148.865,149.2555,5151.0
2021-05-12 13:40:00,156.73,156.73,156.33,156.33,3758.0,149.2745,149.2745,148.8935,148.8935,3758.0
2021-05-12 13:50:00,156.17,156.54,156.0,156.37,3846.0,148.7412,149.0936,148.5792,148.9316,3846.0
2021-05-12 14:00:00,156.17,156.39,155.97,155.97,1983.0,148.7412,148.9507,148.5507,148.5507,1983.0
2021-05-12 14:10:00,155.95,155.95,155.49,155.83,14167.0,148.5316,148.5316,148.0935,148.4173,14167.0
2021-05-12 14:20:00,155.92,155.92,155.49,155.61,11472.0,148.503,148.503,148.0935,148.2078,11472.0
2021-05-12 14:30:00,155.54,156.47,155.49,156.25,43735.0,148.1411,149.0269,148.0935,148.8174,43735.0
2021-05-12 14:40:00,156.1,156.74,156.05,156.53,5239.0,148.6745,149.284,148.6269,149.084,5239.0
2021-05-12 14:50:00,156.75,157.14,156.09,156.09,6441.0,149.2936,149.665,148.665,148.665,6441.0
2021-05-12 15:00:00,155.98,156.04,155.33,155.54,19580.0,148.5602,148.6173,147.9411,148.1411,19580.0
2021-05-12 15:10:00,155.66,155.66,154.69,154.69,11785.0,148.2554,148.2554,147.3316,147.3316,11785.0
2021-05-12 15:20:00,154.79,154.85,154.26,154.49,15415.0,147.4268,147.4839,146.922,147.1411,15415.0
2021-05-12 15:30:00,154.46,154.9,154.17,154.32,28731.0,147.1125,147.5316,146.8363,146.9792,28731.0
2021-05-12 15:40:00,154.22,154.87,154.09,154.49,32264.0,146.8839,147.503,146.7601,147.1411,32264.0
2021-05-12 15:50:00,154.47,154.87,154.12,154.49,83365.0,147.122,147.503,146.7887,147.1411,83365.0
2021-05-13 09:30:00,158.05,159.02,157.01,158.58,35187.0,150.5317,151.4556,149.5412,151.0365,35187.0
2021-05-13 09:40:00,158.94,158.95,157.84,157.95,12844.0,151.3794,151.3889,150.3317,150.4365,12844.0
2021-05-13 09:50:00,158.06,160.38,158.06,160.02,25114.0,150.5413,152.7509,150.5413,152.408,25114.0
2021-05-13 10:00:00,160.36,160.61,159.89,160.15,10997.0,152.7318,152.9699,152.2842,152.5318,10997.0
2021-05-13 10:10:00,160.21,160.72,159.52,159.74,7270.0,152.589,153.0747,151.9318,152.1413,7270.0
2021-05-13 10:20:00,160.06,160.32,159.36,159.73,4566.0,152.4461,152.6937,151.7794,152.1318,4566.0
2021-05-13 10:30:00,159.91,160.17,159.04,159.68,10113.0,152.3032,152.5509,151.4746,152.0842,10113.0
2021-05-13 10:40:00,159.6,159.68,158.94,159.05,8164.0,152.008,152.0842,151.3794,151.4842,8164.0
2021-05-13 10:50:00,159.04,159.47,158.8,158.95,6438.0,151.4746,151.8842,151.246,151.3889,6438.0
2021-05-13 11:00:00,159.07,159.22,158.32,158.49,6411.0,151.5032,151.6461,150.7889,150.9508,6411.0
2021-05-13 11:10:00,158.54,158.54,157.66,157.78,24538.0,150.9984,150.9984,150.1603,150.2746,24538.0
2021-05-13 11:20:00,157.78,158.19,156.48,156.6,21884.0,150.2746,150.6651,149.0364,149.1507,21884.0
2021-05-13 11:30:00,156.48,157.32,156.48,157.32,2540.0,149.0364,149.8365,149.0364,149.8365,2540.0
2021-05-13 11:40:00,157.14,157.18,156.33,156.5,6139.0,149.665,149.7031,148.8935,149.0555,6139.0
2021-05-13 11:50:00,156.32,156.75,155.72,155.88,5598.0,148.884,149.2936,148.3126,148.465,5598.0
2021-05-13 12:00:00,156.25,156.52,155.87,156.21,6243.0,148.8174,149.0745,148.4554,148.7793,6243.0
2021-05-13 12:10:00,156.46,157.39,156.46,157.14,6772.0,149.0174,149.9031,149.0174,149.665,6772.0
2021-05-13 12:20:00,157.2,157.27,156.46,156.83,5816.0,149.7222,149.7888,149.0174,149.3698,5816.0
2021-05-13 12:30:00,156.92,157.54,156.92,157.0,5152.0,149.4555,150.046,149.4555,149.5317,5152.0
2021-05-13 12:40:00,157.03,157.09,156.66,156.9,3567.0,149.5602,149.6174,149.2078,149.4364,3567.0
2021-05-13 12:50:00,157.06,157.12,156.1,156.2,3994.0,149.5888,149.646,148.6745,148.7697,3994.0
2021-05-13 13:00:00,156.24,156.59,155.93,156.59,6220.0,148.8078,149.1412,148.5126,149.1412,6220.0
2021-05-13 13:10:00,156.56,157.0,156.37,156.37,3474.0,149.1126,149.5317,148.9316,148.9316,3474.0
2021-05-13 13:20:00,156.32,156.69,155.84,156.56,5122.0,148.884,149.2364,148.4269,149.1126,5122.0
2021-05-13 13:30:00,156.52,156.73,155.58,155.95,4929.0,149.0745,149.2745,148.1792,148.5316,4929.0
2021-05-13 13:40:00,155.94,156.42,155.43,155.44,4204.0,148.5221,148.9793,148.0364,148.0459,4204.0
2021-05-13 13:50:00,155.69,156.5,155.25,155.57,12255.0,148.284,149.0555,147.8649,148.1697,12255.0
2021-05-13 14:00:00,155.6,157.33,155.6,157.13,5538.0,148.1983,149.846,148.1983,149.6555,5538.0
2021-05-13 14:10:00,156.99,157.19,156.58,156.58,3347.0,149.5221,149.7126,149.1317,149.1317,3347.0
2021-05-13 14:20:00,156.73,157.55,156.71,157.55,9024.0,149.2745,150.0555,149.2555,150.0555,9024.0
2021-05-13 14:30:00,157.35,158.48,157.17,158.16,3363.0,149.865,150.9413,149.6936,150.6365,3363.0
2021-05-13 14:40:00,158.03,158.28,157.77,158.03,4314.0,150.5127,150.7508,150.265,150.5127,4314.0
2021-05-13 14:50:00,158.08,158.08,157.37,157.37,2081.0,150.5603,150.5603,149.8841,149.8841,2081.0
2021-05-13 15:00:00,157.36,158.09,157.36,158.09,7419.0,149.8745,150.5698,149.8745,150.5698,7419.0
2021-05-13 15:10:00,158.14,158.14,157.38,157.45,3923.0,150.6174,150.6174,149.8936,149.9603,3923.0
2021-05-13 15:20:00,157.64,158.23,157.49,158.05,5956.0,150.1412,150.7032,149.9984,150.5317,5956.0
2021-05-13 15:30:00,158.21,158.49,158.0,158.42,12874.0,150.6841,150.9508,150.4841,150.8841,12874.0
2021-05-13 15:40:00,158.42,158.44,157.88,157.93,20594.0,150.8841,150.9032,150.3698,150.4174,20594.0
2021-05-13 15:50:00,158.02,158.21,157.63,157.68,43712.0,150.5032,150.6841,150.1317,150.1793,43712.0
2021-05-14 09:30:00,159.13,160.5,158.86,159.76,25984.0,151.5604,152.8652,151.3032,152.1604,25984.0
2021-05-14 09:40:00,160.0,160.78,159.78,160.69,10077.0,152.389,153.1319,152.1794,153.0461,10077.0
2021-05-14 09:50:00,160.59,162.67,160.57,162.55,13818.0,152.9509,154.932,152.9319,154.8177,13818.0
2021-05-14 10:00:00,162.15,162.64,161.77,162.11,12199.0,154.4367,154.9034,154.0748,154.3986,12199.0
2021-05-14 10:10:00,162.0,162.44,161.2,161.5,7976.0,154.2938,154.7129,153.5319,153.8176,7976.0
2021-05-14 10:20:00,161.61,162.86,161.52,162.73,10509.0,153.9224,155.1129,153.8367,154.9891,10509.0
2021-05-14 10:30:00,162.74,163.37,162.57,162.75,15479.0,154.9986,155.5987,154.8367,155.0082,15479.0
2021-05-14 10:40:00,162.88,163.22,162.49,163.21,19059.0,155.132,155.4558,154.7605,155.4463,19059.0
2021-05-14 10:50:00,163.16,163.37,162.58,162.76,17460.0,155.3986,155.5987,154.8462,155.0177,17460.0
2021-05-14 11:00:00,162.81,162.81,162.13,162.43,11862.0,155.0653,155.0653,154.4176,154.7034,11862.0
2021-05-14 11:10:00,162.48,163.19,162.48,162.96,15244.0,154.751,155.4272,154.751,155.2082,15244.0
2021-05-14 11:20:00,163.03,163.03,162.33,162.44,5321.0,155.2748,155.2748,154.6081,154.7129,5321.0
2021-05-14 11:30:00,162.39,162.48,162.19,162.35,6133.0,154.6653,154.751,154.4748,154.6272,6133.0
2021-05-14 11:40:00,162.32,162.42,161.99,162.27,7822.0,154.5986,154.6938,154.2843,154.551,7822.0
2021-05-14 11:50:00,162.33,162.87,162.26,162.68,3840.0,154.6081,155.1224,154.5415,154.9415,3840.0
2021-05-14 12:00:00,162.89,163.18,162.74,162.96,9751.0,155.1415,155.4177,154.9986,155.2082,9751.0
2021-05-14 12:10:00,163.0,163.21,162.95,163.21,9581.0,155.2463,155.4463,155.1986,155.4463,9581.0
2021-05-14 12:20:00,163.31,163.32,162.95,163.04,7900.0,155.5415,155.551,155.1986,155.2844,7900.0
2021-05-14 12:30:00,163.06,163.15,162.85,162.89,3707.0,155.3034,155.3891,155.1034,155.1415,3707.0
2021-05-14 12:40:00,163.04,163.37,162.89,163.33,51630.0,155.2844,155.5987,155.1415,155.5606,51630.0
2021-05-14 12:50:00,163.37,163.37,162.48,162.77,7297.0,155.5987,155.5987,154.751,155.0272,7297.0
2021-05-14 13:00:00,162.78,162.82,162.34,162.47,8107.0,155.0367,155.0748,154.6177,154.7415,8107.0
2021-05-14 13:10:00,162.41,162.76,162.41,162.68,2983.0,154.6843,155.0177,154.6843,154.9415,2983.0
2021-05-14 13:20:00,162.8,163.07,162.67,163.07,5642.0,155.0558,155.3129,154.932,155.3129,5642.0
2021-05-14 13:30:00,163.13,163.26,162.84,162.96,2593.0,155.3701,155.4939,155.0939,155.2082,2593.0
2021-05-14 13:40:00,162.92,163.29,162.85,163.25,8392.0,155.1701,155.5225,155.1034,155.4844,8392.0
2021-05-14 13:50:00,163.32,163.44,163.21,163.38,15689.0,155.551,155.6653,155.4463,155.6082,15689.0
2021-05-14 14:00:00,163.37,163.76,163.29,163.65,4980.0,155.5987,155.9701,155.5225,155.8653,4980.0
2021-05-14 14:10:00,163.66,163.95,163.65,163.75,3394.0,155.8749,156.1511,155.8653,155.9606,3394.0
2021-05-14 14:20:00,163.71,164.0,163.69,163.95,5496.0,155.9225,156.1987,155.9034,156.1511,5496.0
2021-05-14 14:30:00,163.95,163.95,163.61,163.75,21669.0,156.1511,156.1511,155.8272,155.9606,21669.0
2021-05-14 14:40:00,163.84,164.76,163.77,164.31,57873.0,156.0463,156.9225,155.9796,156.4939,57873.0
2021-05-14 14:50:00,164.31,164.99,164.31,164.75,6832.0,156.4939,157.1416,156.4939,156.913,6832.0
2021-05-14 15:00:00,164.74,164.92,164.21,164.53,9513.0,156.9035,157.0749,156.3987,156.7035,9513.0
2021-05-14 15:10:00,164.55,164.67,164.26,164.33,5296.0,156.7225,156.8368,156.4463,156.513,5296.0
2021-05-14 15:20:00,164.39,164.44,163.91,163.99,5151.0,156.5701,156.6178,156.113,156.1892,5151.0
2021-05-14 15:30:00,164.11,164.18,163.59,163.69,8497.0,156.3035,156.3701,155.8082,155.9034,8497.0
2021-05-14 15:40:00,163.65,163.85,163.44,163.54,15758.0,155.8653,156.0558,155.6653,155.7606,15758.0
2021-05-14 15:50:00,163.52,164.11,163.35,163.81,46532.0,155.7415,156.3035,155.5796,156.0177,46532.0
2021-05-17 09:30:00,162.5,163.81,161.07,162.42,45945.0,154.77,156.0177,153.4081,154.6938,45945.0
2021-05-17 09:40:00,162.43,162.6,159.96,160.07,20813.0,154.7034,154.8653,152.3509,152.4556,20813.0
2021-05-17 09:50:00,159.84,160.21,157.38,157.62,56896.0,152.2366,152.589,149.8936,150.1222,56896.0
2021-05-17 10:00:00,157.59,158.06,156.56,156.76,34522.0,150.0936,150.5413,149.1126,149.3031,34522.0
2021-05-17 10:10:00,156.7,158.01,156.25,157.54,22153.0,149.2459,150.4936,148.8174,150.046,22153.0
2021-05-17 10:20:00,157.51,157.62,155.49,155.62,35594.0,150.0174,150.1222,148.0935,148.2173,35594.0
2021-05-17 10:30:00,155.68,157.05,155.49,157.0,34979.0,148.2745,149.5793,148.0935,149.5317,34979.0
2021-05-17 10:40:00,156.92,157.6,156.65,157.54,17519.0,149.4555,150.1031,149.1983,150.046,17519.0
2021-05-17 10:50:00,157.59,157.82,157.12,157.21,8926.0,150.0936,150.3127,149.646,149.7317,8926.0
2021-05-17 11:00:00,157.22,157.3,156.35,156.48,9906.0,149.7412,149.8174,148.9126,149.0364,9906.0
2021-05-17 11:10:00,156.52,157.67,156.29,157.27,5510.0,149.0745,150.1698,148.8554,149.7888,5510.0
2021-05-17 11:20:00,157.41,157.67,157.08,157.42,7613.0,149.9222,150.1698,149.6079,149.9317,7613.0
2021-05-17 11:30:00,157.59,157.73,157.13,157.26,9140.0,150.0936,150.2269,149.6555,149.7793,9140.0
2021-05-17 11:40:00,157.21,157.6,157.11,157.16,7349.0,149.7317,150.1031,149.6364,149.6841,7349.0
2021-05-17 11:50:00,157.16,157.23,156.47,156.79,6582.0,149.6841,149.7507,149.0269,149.3317,6582.0
2021-05-17 12:00:00,156.7,157.11,156.45,156.79,9050.0,149.2459,149.6364,149.0078,149.3317,9050.0
2021-05-17 12:10:00,156.87,157.04,156.5,156.76,7026.0,149.4079,149.5698,149.0555,149.3031,7026.0
2021-05-17 12:20:00,156.75,157.18,156.6,157.13,11178.0,149.2936,149.7031,149.1507,149.6555,11178.0
2021-05-17 12:30:00,157.22,157.68,157.14,157.45,7626.0,149.7412,150.1793,149.665,149.9603,7626.0
2021-05-17 12:40:00,157.51,157.63,157.12,157.3,4752.0,150.0174,150.1317,149.646,149.8174,4752.0
2021-05-17 12:50:00,157.34,157.55,157.15,157.3,4518.0,149.8555,150.0555,149.6745,149.8174,4518.0
2021-05-17 13:00:00,157.34,157.67,157.31,157.39,5015.0,149.8555,150.1698,149.8269,149.9031,5015.0
2021-05-17 13:10:00,157.47,157.48,156.88,156.91,4770.0,149.9793,149.9888,149.4174,149.446,4770.0
2021-05-17 13:20:00,156.97,157.23,156.92,157.17,3232.0,149.5031,149.7507,149.4555,149.6936,3232.0
2021-05-17 13:30:00,157.3,157.51,157.09,157.35,3315.0,149.8174,150.0174,149.6174,149.865,3315.0
2021-05-17 13:40:00,157.23,157.36,156.81,157.13,4790.0,149.7507,149.8745,149.3507,149.6555,4790.0
2021-05-17 13:50:00,157.14,157.14,156.71,156.92,3036.0,149.665,149.665,149.2555,149.4555,3036.0
2021-05-17 14:00:00,156.74,157.16,156.71,157.16,2912.0,149.284,149.6841,149.2555,149.6841,2912.0
2021-05-17 14:10:00,157.16,157.39,156.96,157.39,5333.0,149.6841,149.9031,149.4936,149.9031,5333.0
2021-05-17 14:20:00,157.4,157.49,156.84,156.88,4998.0,149.9126,149.9984,149.3793,149.4174,4998.0
2021-05-17 14:30:00,156.98,157.38,156.98,157.23,12390.0,149.5126,149.8936,149.5126,149.7507,12390.0
2021-05-17 14:40:00,157.24,157.36,157.03,157.29,5962.0,149.7603,149.8745,149.5602,149.8079,5962.0
2021-05-17 14:50:00,157.34,157.64,157.21,157.44,6827.0,149.8555,150.1412,149.7317,149.9507,6827.0
2021-05-17 15:00:00,157.43,157.56,157.33,157.56,10955.0,149.9412,150.065,149.846,150.065,10955.0
2021-05-17 15:10:00,157.51,157.51,157.08,157.3,13217.0,150.0174,150.0174,149.6079,149.8174,13217.0
2021-05-17 15:20:00,157.35,157.4,156.93,157.06,17228.0,149.865,149.9126,149.465,149.5888,17228.0
2021-05-17 15:30:00,157.06,157.44,157.0,157.32,16945.0,149.5888,149.9507,149.5317,149.8365,16945.0
2021-05-17 15:40:00,157.31,157.83,157.31,157.54,39623.0,149.8269,150.3222,149.8269,150.046,39623.0
2021-05-17 15:50:00,157.48,158.14,157.48,157.72,68820.0,149.9888,150.6174,149.9888,150.2174,68820.0
2021-05-18 09:30:00,158.95,159.36,157.47,158.72,44532.0,151.3889,151.7794,149.9793,151.1699,44532.0
2021-05-18 09:40:00,158.95,159.24,156.92,158.31,19945.0,151.3889,151.6651,149.4555,150.7794,19945.0
2021-05-18 09:50:00,158.21,158.97,158.0,158.63,16221.0,150.6841,151.408,150.4841,151.0841,16221.0
2021-05-18 10:00:00,158.61,159.23,158.05,159.05,15329.0,151.0651,151.6556,150.5317,151.4842,15329.0
2021-05-18 10:10:00,158.96,159.39,158.51,158.51,18964.0,151.3984,151.808,150.9698,150.9698,18964.0
2021-05-18 10:20:00,158.59,160.99,158.59,160.78,18885.0,151.046,153.3319,151.046,153.1319,18885.0
2021-05-18 10:30:00,160.76,161.9,160.72,160.95,19038.0,153.1128,154.1986,153.0747,153.2938,19038.0
2021-05-18 10:40:00,160.91,161.35,160.4,161.3,11362.0,153.2557,153.6747,152.7699,153.6271,11362.0
2021-05-18 10:50:00,161.42,161.42,160.62,160.93,10681.0,153.7414,153.7414,152.9795,153.2747,10681.0
2021-05-18 11:00:00,160.75,160.75,160.16,160.52,6111.0,153.1033,153.1033,152.5414,152.8842,6111.0
2021-05-18 11:10:00,160.44,161.15,160.44,160.82,9944.0,152.808,153.4843,152.808,153.17,9944.0
2021-05-18 11:20:00,160.78,161.01,160.48,160.66,6246.0,153.1319,153.3509,152.8461,153.0176,6246.0
2021-05-18 11:30:00,160.7,160.7,160.12,160.37,3758.0,153.0557,153.0557,152.5033,152.7414,3758.0
2021-05-18 11:40:00,160.44,160.91,159.96,160.9,4607.0,152.808,153.2557,152.3509,153.2462,4607.0
2021-05-18 11:50:00,160.92,161.04,160.21,160.36,4283.0,153.2652,153.3795,152.589,152.7318,4283.0
2021-05-18 12:00:00,160.22,160.28,159.62,159.63,3744.0,152.5985,152.6556,152.027,152.0366,3744.0
2021-05-18 12:10:00,159.82,160.28,159.77,160.04,6169.0,152.2175,152.6556,152.1699,152.4271,6169.0
2021-05-18 12:20:00,160.15,160.33,159.93,160.24,9130.0,152.5318,152.7033,152.3223,152.6176,9130.0
2021-05-18 12:30:00,160.25,160.25,159.78,159.94,6910.0,152.6271,152.6271,152.1794,152.3318,6910.0
2021-05-18 12:40:00,160.05,160.2,159.51,160.05,15211.0,152.4366,152.5795,151.9223,152.4366,15211.0
2021-05-18 12:50:00,160.1,160.24,159.98,160.15,6741.0,152.4842,152.6176,152.3699,152.5318,6741.0
2021-05-18 13:00:00,160.1,160.12,159.33,159.34,5788.0,152.4842,152.5033,151.7508,151.7604,5788.0
2021-05-18 13:10:00,159.41,159.59,159.22,159.56,10653.0,151.827,151.9985,151.6461,151.9699,10653.0
2021-05-18 13:20:00,159.56,160.0,159.56,159.99,5039.0,151.9699,152.389,151.9699,152.3794,5039.0
2021-05-18 13:30:00,159.99,160.2,159.95,160.15,7589.0,152.3794,152.5795,152.3413,152.5318,7589.0
2021-05-18 13:40:00,160.24,160.67,160.24,160.65,8525.0,152.6176,153.0271,152.6176,153.008,8525.0
2021-05-18 13:50:00,160.54,161.24,160.49,160.98,8552.0,152.9033,153.57,152.8557,153.3223,8552.0
2021-05-18 14:00:00,160.97,161.07,160.3,160.75,5899.0,153.3128,153.4081,152.6747,153.1033,5899.0
2021-05-18 14:10:00,160.68,161.42,160.61,161.11,11409.0,153.0366,153.7414,152.9699,153.4462,11409.0
2021-05-18 14:20:00,161.19,161.34,160.83,161.16,10470.0,153.5224,153.6652,153.1795,153.4938,10470.0
2021-05-18 14:30:00,161.2,161.35,160.27,160.27,10289.0,153.5319,153.6747,152.6461,152.6461,10289.0
2021-05-18 14:40:00,160.32,160.41,159.47,159.67,10605.0,152.6937,152.7795,151.8842,152.0747,10605.0
2021-05-18 14:50:00,159.81,160.37,159.81,160.3,6364.0,152.208,152.7414,152.208,152.6747,6364.0
2021-05-18 15:00:00,160.35,160.81,160.1,160.81,7602.0,152.7223,153.1604,152.4842,153.1604,7602.0
2021-05-18 15:10:00,160.81,160.99,160.64,160.84,9003.0,153.1604,153.3319,152.9985,153.189,9003.0
2021-05-18 15:20:00,160.81,160.87,160.73,160.81,9720.0,153.1604,153.2176,153.0842,153.1604,9720.0
2021-05-18 15:30:00,160.82,160.99,160.68,160.88,14003.0,153.17,153.3319,153.0366,153.2271,14003.0
2021-05-18 15:40:00,160.88,160.97,160.05,160.05,23165.0,153.2271,153.3128,152.4366,152.4366,23165.0
2021-05-18 15:50:00,160.05,160.11,159.23,159.36,50408.0,152.4366,152.4937,151.6556,151.7794,50408.0
2021-05-19 09:30:00,155.0,157.17,154.96,155.71,34570.0,147.6268,149.6936,147.5887,148.303,34570.0
2021-05-19 09:40:00,155.69,155.91,154.79,155.23,20308.0,148.284,148.4935,147.4268,147.8459,20308.0
2021-05-19 09:50:00,155.52,155.78,154.11,155.39,19940.0,148.1221,148.3697,146.7791,147.9983,19940.0
2021-05-19 10:00:00,155.39,155.61,152.71,152.86,23907.0,147.9983,148.2078,145.4457,145.5886,23907.0
2021-05-19 10:10:00,153.2,154.47,152.58,154.35,55023.0,145.9124,147.122,145.3219,147.0077,55023.0
2021-05-19 10:20:00,154.46,155.37,154.03,155.34,9926.0,147.1125,147.9792,146.703,147.9506,9926.0
2021-05-19 10:30:00,155.2,155.2,154.35,154.68,5077.0,147.8173,147.8173,147.0077,147.322,5077.0
2021-05-19 10:40:00,154.39,155.77,154.2,155.77,5569.0,147.0458,148.3602,146.8649,148.3602,5569.0
2021-05-19 10:50:00,155.79,156.93,155.79,156.93,9509.0,148.3792,149.465,148.3792,149.465,9509.0
2021-05-19 11:00:00,156.95,156.95,155.65,156.34,6026.0,149.4841,149.4841,148.2459,148.9031,6026.0
2021-05-19 11:10:00,156.5,156.87,156.09,156.09,4532.0,149.0555,149.4079,148.665,148.665,4532.0
2021-05-19 11:20:00,156.19,156.9,156.1,156.88,3164.0,148.7602,149.4364,148.6745,149.4174,3164.0
2021-05-19 11:30:00,156.94,156.94,156.05,156.28,3824.0,149.4745,149.4745,148.6269,148.8459,3824.0
2021-05-19 11:40:00,156.15,156.46,156.07,156.23,3477.0,148.7221,149.0174,148.6459,148.7983,3477.0
2021-05-19 11:50:00,156.2,156.34,155.83,156.28,3523.0,148.7697,148.9031,148.4173,148.8459,3523.0
2021-05-19 12:00:00,156.33,156.5,156.02,156.49,3302.0,148.8935,149.0555,148.5983,149.0459,3302.0
2021-05-19 12:10:00,156.6,157.63,156.6,157.36,3802.0,149.1507,150.1317,149.1507,149.8745,3802.0
2021-05-19 12:20:00,157.51,157.75,157.25,157.35,4433.0,150.0174,150.246,149.7698,149.865,4433.0
2021-05-19 12:30:00,157.45,157.45,156.68,157.07,4481.0,149.9603,149.9603,149.2269,149.5983,4481.0
2021-05-19 12:40:00,157.09,157.3,156.81,156.86,4602.0,149.6174,149.8174,149.3507,149.3983,4602.0
2021-05-19 12:50:00,156.85,157.3,156.85,157.15,7356.0,149.3888,149.8174,149.3888,149.6745,7356.0
2021-05-19 13:00:00,157.15,157.56,157.11,157.27,13694.0,149.6745,150.065,149.6364,149.7888,13694.0
2021-05-19 13:10:00,157.34,157.37,156.59,156.6,10344.0,149.8555,149.8841,149.1412,149.1507,10344.0
2021-05-19 13:20:00,156.68,156.68,155.71,156.23,7856.0,149.2269,149.2269,148.303,148.7983,7856.0
2021-05-19 13:30:00,156.24,156.35,155.83,155.91,6571.0,148.8078,148.9126,148.4173,148.4935,6571.0
2021-05-19 13:40:00,156.04,156.38,155.62,156.38,4511.0,148.6173,148.9412,148.2173,148.9412,4511.0
2021-05-19 13:50:00,156.51,156.51,156.0,156.34,2714.0,149.065,149.065,148.5792,148.9031,2714.0
2021-05-19 14:00:00,156.28,156.58,155.18,155.66,11073.0,148.8459,149.1317,147.7982,148.2554,11073.0
2021-05-19 14:10:00,155.65,155.8,154.19,154.46,14701.0,148.2459,148.3888,146.8553,147.1125,14701.0
2021-05-19 14:20:00,154.54,156.33,154.54,156.23,6745.0,147.1887,148.8935,147.1887,148.7983,6745.0
2021-05-19 14:30:00,156.3,156.48,155.08,155.16,8331.0,148.865,149.0364,147.703,147.7792,8331.0
2021-05-19 14:40:00,154.96,155.25,154.77,155.01,6179.0,147.5887,147.8649,147.4078,147.6363,6179.0
2021-05-19 14:50:00,154.97,155.57,154.7,155.12,12747.0,147.5982,148.1697,147.3411,147.7411,12747.0
2021-05-19 15:00:00,155.12,155.4,154.9,155.28,10541.0,147.7411,148.0078,147.5316,147.8935,10541.0
2021-05-19 15:10:00,155.36,155.74,155.31,155.44,10765.0,147.9697,148.3316,147.9221,148.0459,10765.0
2021-05-19 15:20:00,155.51,155.97,155.31,155.58,11685.0,148.1126,148.5507,147.9221,148.1792,11685.0
2021-05-19 15:30:00,155.64,156.03,155.31,156.02,15260.0,148.2364,148.6078,147.9221,148.5983,15260.0
2021-05-19 15:40:00,156.07,156.27,155.71,156.18,19365.0,148.6459,148.8364,148.303,148.7507,19365.0
2021-05-19 15:50:00,156.1,157.04,156.1,156.99,42958.0,148.6745,149.5698,148.6745,149.5221,42958.0
2021-05-20 09:30:00,156.66,158.0,155.6,155.76,32303.0,149.2078,150.4841,148.1983,148.3507,32303.0
2021-05-20 09:40:00,155.75,157.0,155.53,156.57,11503.0,148.3411,149.5317,148.1316,149.1221,11503.0
2021-05-20 09:50:00,156.89,157.13,155.91,157.13,4298.0,149.4269,149.6555,148.4935,149.6555,4298.0
2021-05-20 10:00:00,156.83,157.09,156.12,156.13,9758.0,149.3698,149.6174,148.6935,148.7031,9758.0
2021-05-20 10:10:00,156.27,156.3,155.25,155.91,8240.0,148.8364,148.865,147.8649,148.4935,8240.0
2021-05-20 10:20:00,155.88,156.02,155.32,155.41,7214.0,148.465,148.5983,147.9316,148.0173,7214.0
2021-05-20 10:30:00,155.41,155.41,154.44,155.02,11888.0,148.0173,148.0173,147.0934,147.6459,11888.0
2021-05-20 10:40:00,155.11,155.73,155.1,155.45,13447.0,147.7316,148.3221,147.7221,148.0554,13447.0
2021-05-20 10:50:00,155.58,155.7,155.13,155.36,12613.0,148.1792,148.2935,147.7506,147.9697,12613.0
2021-05-20 11:00:00,155.4,156.28,155.31,156.12,10287.0,148.0078,148.8459,147.9221,148.6935,10287.0
2021-05-20 11:10:00,156.18,156.94,156.09,156.67,8724.0,148.7507,149.4745,148.665,149.2174,8724.0
2021-05-20 11:20:00,156.67,156.87,156.29,156.5,6242.0,149.2174,149.4079,148.8554,149.0555,6242.0
2021-05-20 11:30:00,156.55,157.13,156.55,156.94,15096.0,149.1031,149.6555,149.1031,149.4745,15096.0
2021-05-20 11:40:00,156.99,157.09,156.22,156.3,6722.0,149.5221,149.6174,148.7888,148.865,6722.0
2021-05-20 11:50:00,156.42,156.53,155.86,156.12,8797.0,148.9793,149.084,148.4459,148.6935,8797.0
2021-05-20 12:00:00,156.1,156.1,155.63,155.84,8813.0,148.6745,148.6745,148.2268,148.4269,8813.0
2021-05-20 12:10:00,155.8,156.2,155.66,156.17,5423.0,148.3888,148.7697,148.2554,148.7412,5423.0
2021-05-20 12:20:00,156.07,156.16,155.79,155.85,7302.0,148.6459,148.7316,148.3792,148.4364,7302.0
2021-05-20 12:30:00,155.81,156.17,155.38,155.39,11179.0,148.3983,148.7412,147.9887,147.9983,11179.0
2021-05-20 12:40:00,155.31,155.76,155.28,155.76,2831.0,147.9221,148.3507,147.8935,148.3507,2831.0
2021-05-20 12:50:00,155.75,156.09,155.69,155.79,5049.0,148.3411,148.665,148.284,148.3792,5049.0
2021-05-20 13:00:00,155.79,156.21,155.79,156.07,5207.0,148.3792,148.7793,148.3792,148.6459,5207.0
2021-05-20 13:10:00,156.07,156.78,156.07,156.67,5515.0,148.6459,149.3221,148.6459,149.2174,5515.0
2021-05-20 13:20:00,156.66,156.93,156.59,156.59,6886.0,149.2078,149.465,149.1412,149.1412,6886.0
2021-05-20 13:30:00,156.54,156.86,156.5,156.82,14143.0,149.0936,149.3983,149.0555,149.3602,14143.0
2021-05-20 13:40:00,156.83,157.08,156.75,157.08,8529.0,149.3698,149.6079,149.2936,149.6079,8529.0
2021-05-20 13:50:00,156.98,157.21,156.28,156.54,9140.0,149.5126,149.7317,148.8459,149.0936,9140.0
2021-05-20 14:00:00,156.52,156.97,156.49,156.97,4937.0,149.0745,149.5031,149.0459,149.5031,4937.0
2021-05-20 14:10:00,156.97,157.5,156.91,157.48,7826.0,149.5031,150.0079,149.446,149.9888,7826.0
2021-05-20 14:20:00,157.56,157.74,157.45,157.57,7895.0,150.065,150.2365,149.9603,150.0746,7895.0
2021-05-20 14:30:00,157.61,157.69,157.19,157.27,5710.0,150.1127,150.1889,149.7126,149.7888,5710.0
2021-05-20 14:40:00,157.23,157.41,157.15,157.33,3577.0,149.7507,149.9222,149.6745,149.846,3577.0
2021-05-20 14:50:00,157.26,157.63,157.16,157.54,6407.0,149.7793,150.1317,149.6841,150.046,6407.0
2021-05-20 15:00:00,157.49,157.66,157.35,157.66,4961.0,149.9984,150.1603,149.865,150.1603,4961.0
2021-05-20 15:10:00,157.67,158.0,157.67,157.89,8982.0,150.1698,150.4841,150.1698,150.3793,8982.0
2021-05-20 15:20:00,157.89,158.18,157.8,158.15,10554.0,150.3793,150.6555,150.2936,150.627,10554.0
2021-05-20 15:30:00,158.1,158.16,157.57,157.75,14468.0,150.5793,150.6365,150.0746,150.246,14468.0
2021-05-20 15:40:00,157.76,158.23,157.74,158.1,25396.0,150.2555,150.7032,150.2365,150.5793,25396.0
2021-05-20 15:50:00,158.06,158.3,157.6,158.03,53806.0,150.5413,150.7698,150.1031,150.5127,53806.0
2021-05-21 09:30:00,159.44,159.74,158.85,159.11,42552.0,151.8556,152.1413,151.2937,151.5413,42552.0
2021-05-21 09:40:00,159.43,161.43,159.15,161.43,36299.0,151.8461,153.7509,151.5794,153.7509,36299.0
2021-05-21 09:50:00,161.56,162.27,161.15,162.04,29594.0,153.8748,154.551,153.4843,154.3319,29594.0
2021-05-21 10:00:00,161.91,162.07,160.37,160.92,27481.0,154.2081,154.3605,152.7414,153.2652,27481.0
2021-05-21 10:10:00,160.9,161.5,160.28,160.39,21203.0,153.2462,153.8176,152.6556,152.7604,21203.0
2021-05-21 10:20:00,160.39,160.72,160.25,160.71,7564.0,152.7604,153.0747,152.6271,153.0652,7564.0
2021-05-21 10:30:00,160.71,161.4,160.59,160.9,13778.0,153.0652,153.7224,152.9509,153.2462,13778.0
2021-05-21 10:40:00,160.72,161.01,160.16,160.83,5419.0,153.0747,153.3509,152.5414,153.1795,5419.0
2021-05-21 10:50:00,160.8,161.55,160.7,161.5,13115.0,153.1509,153.8652,153.0557,153.8176,13115.0
2021-05-21 11:00:00,161.66,161.93,161.41,161.81,11522.0,153.97,154.2272,153.7319,154.1129,11522.0
2021-05-21 11:10:00,161.94,161.94,161.24,161.5,5382.0,154.2367,154.2367,153.57,153.8176,5382.0
2021-05-21 11:20:00,161.36,161.77,160.91,160.91,5628.0,153.6843,154.0748,153.2557,153.2557,5628.0
2021-05-21 11:30:00,161.14,161.34,160.85,160.92,7216.0,153.4747,153.6652,153.1985,153.2652,7216.0
2021-05-21 11:40:00,161.02,161.1,160.79,160.95,12355.0,153.3604,153.4366,153.1414,153.2938,12355.0
2021-05-21 11:50:00,160.86,160.93,160.36,160.51,11213.0,153.2081,153.2747,152.7318,152.8747,11213.0
2021-05-21 12:00:00,160.52,161.0,160.25,160.25,12748.0,152.8842,153.3414,152.6271,152.6271,12748.0
2021-05-21 12:10:00,160.28,160.87,160.28,160.76,4118.0,152.6556,153.2176,152.6556,153.1128,4118.0
2021-05-21 12:20:00,160.68,160.74,160.5,160.58,3490.0,153.0366,153.0938,152.8652,152.9414,3490.0
2021-05-21 12:30:00,160.76,160.77,160.35,160.35,5520.0,153.1128,153.1223,152.7223,152.7223,5520.0
2021-05-21 12:40:00,160.52,160.75,160.21,160.31,2310.0,152.8842,153.1033,152.589,152.6842,2310.0
2021-05-21 12:50:00,160.25,160.33,159.32,160.04,14593.0,152.6271,152.7033,151.7413,152.4271,14593.0
2021-05-21 13:00:00,159.92,160.08,159.71,160.01,5386.0,152.3128,152.4652,152.1128,152.3985,5386.0
2021-05-21 13:10:00,159.97,160.17,159.9,159.98,6880.0,152.3604,152.5509,152.2937,152.3699,6880.0
2021-05-21 13:20:00,160.08,160.44,160.06,160.33,4083.0,152.4652,152.808,152.4461,152.7033,4083.0
2021-05-21 13:30:00,160.37,160.96,160.37,160.92,10020.0,152.7414,153.3033,152.7414,153.2652,10020.0
2021-05-21 13:40:00,160.78,160.88,160.66,160.78,6686.0,153.1319,153.2271,153.0176,153.1319,6686.0
2021-05-21 13:50:00,160.71,160.95,160.64,160.88,6413.0,153.0652,153.2938,152.9985,153.2271,6413.0
2021-05-21 14:00:00,160.9,161.03,160.75,160.81,7923.0,153.2462,153.37,153.1033,153.1604,7923.0
2021-05-21 14:10:00,160.83,161.19,160.81,160.86,11706.0,153.1795,153.5224,153.1604,153.2081,11706.0
2021-05-21 14:20:00,160.86,161.0,160.45,160.67,7741.0,153.2081,153.3414,152.8176,153.0271,7741.0
2021-05-21 14:30:00,160.68,160.8,160.18,160.27,4500.0,153.0366,153.1509,152.5604,152.6461,4500.0
2021-05-21 14:40:00,160.25,160.42,160.19,160.42,7553.0,152.6271,152.789,152.5699,152.789,7553.0
2021-05-21 14:50:00,160.36,160.72,160.29,160.72,4038.0,152.7318,153.0747,152.6652,153.0747,4038.0
2021-05-21 15:00:00,160.64,160.64,160.3,160.42,5553.0,152.9985,152.9985,152.6747,152.789,5553.0
2021-05-21 15:10:00,160.53,160.75,160.42,160.52,5773.0,152.8938,153.1033,152.789,152.8842,5773.0
2021-05-21 15:20:00,160.51,160.54,160.26,160.35,11142.0,152.8747,152.9033,152.6366,152.7223,11142.0
2021-05-21 15:30:00,160.46,160.46,159.83,159.83,16115.0,152.8271,152.8271,152.2271,152.2271,16115.0
2021-05-21 15:40:00,159.82,160.0,159.42,159.93,22079.0,152.2175,152.389,151.8366,152.3223,22079.0
2021-05-21 15:50:00,159.76,160.0,159.57,159.64,76157.0,152.1604,152.389,151.9794,152.0461,76157.0
2021-05-24 09:30:00,160.55,160.8,154.36,154.95,56330.0,152.9128,153.1509,147.0173,147.5792,56330.0
2021-05-24 09:40:00,154.26,158.74,154.22,158.5,18483.0,146.922,151.1889,146.8839,150.9603,18483.0
2021-05-24 09:50:00,158.84,159.64,158.84,158.97,8661.0,151.2841,152.0461,151.2841,151.408,8661.0
2021-05-24 10:00:00,159.07,159.9,158.71,159.03,8189.0,151.5032,152.2937,151.1603,151.4651,8189.0
2021-05-24 10:10:00,159.04,159.3,158.91,158.92,4927.0,151.4746,151.7223,151.3508,151.3603,4927.0
2021-05-24 10:20:00,158.75,159.01,158.25,158.54,15761.0,151.1984,151.4461,150.7222,150.9984,15761.0
2021-05-24 10:30:00,158.69,159.02,158.55,159.02,4540.0,151.1413,151.4556,151.0079,151.4556,4540.0
2021-05-24 10:40:00,158.98,159.03,158.59,158.59,1703.0,151.4175,151.4651,151.046,151.046,1703.0
2021-05-24 10:50:00,158.55,158.96,158.08,158.33,4632.0,151.0079,151.3984,150.5603,150.7984,4632.0
2021-05-24 11:00:00,158.32,158.74,158.26,158.68,2404.0,150.7889,151.1889,150.7317,151.1318,2404.0
2021-05-24 11:10:00,158.69,159.12,158.6,159.08,4561.0,151.1413,151.5508,151.0556,151.5127,4561.0
2021-05-24 11:20:00,159.17,159.28,158.96,159.28,4230.0,151.5984,151.7032,151.3984,151.7032,4230.0
2021-05-24 11:30:00,159.19,159.81,159.19,159.58,5221.0,151.6175,152.208,151.6175,151.9889,5221.0
2021-05-24 11:40:00,159.78,159.92,159.59,159.86,4256.0,152.1794,152.3128,151.9985,152.2556,4256.0
2021-05-24 11:50:00,159.86,159.86,159.49,159.75,5770.0,152.2556,152.2556,151.9032,152.1509,5770.0
2021-05-24 12:00:00,159.72,159.8,159.54,159.58,2739.0,152.1223,152.1985,151.9508,151.9889,2739.0
2021-05-24 12:10:00,159.66,159.67,159.44,159.44,2700.0,152.0651,152.0747,151.8556,151.8556,2700.0
2021-05-24 12:20:00,159.43,159.65,159.29,159.29,2260.0,151.8461,152.0556,151.7127,151.7127,2260.0
2021-05-24 12:30:00,159.46,159.46,159.33,159.38,1618.0,151.8747,151.8747,151.7508,151.7985,1618.0
2021-05-24 12:40:00,159.33,159.58,159.33,159.53,2748.0,151.7508,151.9889,151.7508,151.9413,2748.0
2021-05-24 12:50:00,159.48,159.53,159.39,159.48,1771.0,151.8937,151.9413,151.808,151.8937,1771.0
2021-05-24 13:00:00,159.67,159.84,159.48,159.75,2317.0,152.0747,152.2366,151.8937,152.1509,2317.0
2021-05-24 13:10:00,159.71,159.8,159.57,159.72,3211.0,152.1128,152.1985,151.9794,152.1223,3211.0
2021-05-24 13:20:00,159.79,159.81,159.62,159.81,1750.0,152.189,152.208,152.027,152.208,1750.0
2021-05-24 13:30:00,159.85,159.88,159.69,159.87,2396.0,152.2461,152.2747,152.0937,152.2652,2396.0
2021-05-24 13:40:00,159.94,159.95,159.79,159.85,1300.0,152.3318,152.3413,152.189,152.2461,1300.0
2021-05-24 13:50:00,159.86,159.97,159.75,159.92,7449.0,152.2556,152.3604,152.1509,152.3128,7449.0
2021-05-24 14:00:00,159.93,160.0,159.84,159.9,7436.0,152.3223,152.389,152.2366,152.2937,7436.0
2021-05-24 14:10:00,159.93,160.0,159.75,159.93,8555.0,152.3223,152.389,152.1509,152.3223,8555.0
2021-05-24 14:20:00,159.81,160.0,159.8,159.93,3328.0,152.208,152.389,152.1985,152.3223,3328.0
2021-05-24 14:30:00,159.98,160.08,159.84,159.92,9546.0,152.3699,152.4652,152.2366,152.3128,9546.0
2021-05-24 14:40:00,159.89,160.04,159.89,159.97,5086.0,152.2842,152.4271,152.2842,152.3604,5086.0
2021-05-24 14:50:00,159.95,160.06,159.58,159.68,6428.0,152.3413,152.4461,151.9889,152.0842,6428.0
2021-05-24 15:00:00,159.62,160.05,159.62,159.86,42418.0,152.027,152.4366,152.027,152.2556,42418.0
2021-05-24 15:10:00,159.92,160.06,159.89,159.95,3129.0,152.3128,152.4461,152.2842,152.3413,3129.0
2021-05-24 15:20:00,160.01,160.06,159.7,159.79,8165.0,152.3985,152.4461,152.1032,152.189,8165.0
2021-05-24 15:30:00,159.8,159.86,159.42,159.44,10248.0,152.1985,152.2556,151.8366,151.8556,10248.0
2021-05-24 15:40:00,159.39,159.88,159.39,159.87,12409.0,151.808,152.2747,151.808,152.2652,12409.0
2021-05-24 15:50:00,159.78,159.82,159.39,159.66,33170.0,152.1794,152.2175,151.808,152.0651,33170.0
2021-05-25 09:30:00,160.44,161.07,159.28,160.84,62648.0,152.808,153.4081,151.7032,153.189,62648.0
2021-05-25 09:40:00,160.84,161.77,160.71,161.45,77063.0,153.189,154.0748,153.0652,153.77,77063.0
2021-05-25 09:50:00,161.29,161.31,159.19,159.22,16048.0,153.6176,153.6367,151.6175,151.6461,16048.0
2021-05-25 10:00:00,159.25,159.46,158.76,158.78,11542.0,151.6746,151.8747,151.208,151.227,11542.0
2021-05-25 10:10:00,158.93,159.38,158.51,158.98,19400.0,151.3699,151.7985,150.9698,151.4175,19400.0
2021-05-25 10:20:00,159.0,159.05,158.5,158.85,7476.0,151.4365,151.4842,150.9603,151.2937,7476.0
2021-05-25 10:30:00,158.85,159.02,158.09,159.02,7458.0,151.2937,151.4556,150.5698,151.4556,7458.0
2021-05-25 10:40:00,159.14,159.36,158.8,159.32,3228.0,151.5699,151.7794,151.246,151.7413,3228.0
2021-05-25 10:50:00,159.34,159.52,159.14,159.27,2465.0,151.7604,151.9318,151.5699,151.6937,2465.0
2021-05-25 11:00:00,159.07,159.14,158.19,158.2,2483.0,151.5032,151.5699,150.6651,150.6746,2483.0
2021-05-25 11:10:00,158.3,158.5,157.95,158.42,5538.0,150.7698,150.9603,150.4365,150.8841,5538.0
2021-05-25 11:20:00,158.2,158.3,158.02,158.15,5096.0,150.6746,150.7698,150.5032,150.627,5096.0
2021-05-25 11:30:00,158.09,158.26,157.48,158.23,4500.0,150.5698,150.7317,149.9888,150.7032,4500.0
2021-05-25 11:40:00,158.22,158.75,158.22,158.67,2431.0,150.6936,151.1984,150.6936,151.1222,2431.0
2021-05-25 11:50:00,158.53,159.0,158.53,159.0,6034.0,150.9889,151.4365,150.9889,151.4365,6034.0
2021-05-25 12:00:00,159.15,159.84,159.05,159.75,5986.0,151.5794,152.2366,151.4842,152.1509,5986.0
2021-05-25 12:10:00,159.84,159.84,159.12,159.16,4220.0,152.2366,152.2366,151.5508,151.5889,4220.0
2021-05-25 12:20:00,159.13,159.21,158.87,159.16,1312.0,151.5604,151.6365,151.3127,151.5889,1312.0
2021-05-25 12:30:00,159.28,159.41,159.23,159.28,2468.0,151.7032,151.827,151.6556,151.7032,2468.0
2021-05-25 12:40:00,159.43,159.54,159.34,159.43,3768.0,151.8461,151.9508,151.7604,151.8461,3768.0
2021-05-25 12:50:00,159.43,159.56,159.27,159.47,1520.0,151.8461,151.9699,151.6937,151.8842,1520.0
2021-05-25 13:00:00,159.28,159.3,159.13,159.25,1900.0,151.7032,151.7223,151.5604,151.6746,1900.0
2021-05-25 13:10:00,159.33,159.57,159.33,159.57,3103.0,151.7508,151.9794,151.7508,151.9794,3103.0
2021-05-25 13:20:00,159.59,159.72,159.48,159.72,4279.0,151.9985,152.1223,151.8937,152.1223,4279.0
2021-05-25 13:30:00,159.79,160.18,159.72,160.15,6561.0,152.189,152.5604,152.1223,152.5318,6561.0
2021-05-25 13:40:00,160.15,160.2,159.9,160.04,14400.0,152.5318,152.5795,152.2937,152.4271,14400.0
2021-05-25 13:50:00,159.99,160.06,159.73,159.84,3100.0,152.3794,152.4461,152.1318,152.2366,3100.0
2021-05-25 14:00:00,159.86,159.86,159.19,159.21,3812.0,152.2556,152.2556,151.6175,151.6365,3812.0
2021-05-25 14:10:00,159.32,160.02,159.29,159.7,4012.0,151.7413,152.408,151.7127,152.1032,4012.0
2021-05-25 14:20:00,159.67,159.8,159.45,159.57,3347.0,152.0747,152.1985,151.8651,151.9794,3347.0
2021-05-25 14:30:00,159.56,159.64,159.37,159.38,1600.0,151.9699,152.0461,151.7889,151.7985,1600.0
2021-05-25 14:40:00,159.39,159.43,159.15,159.35,2249.0,151.808,151.8461,151.5794,151.7699,2249.0
2021-05-25 14:50:00,159.13,159.36,159.05,159.13,2244.0,151.5604,151.7794,151.4842,151.5604,2244.0
2021-05-25 15:00:00,159.03,159.04,158.38,158.38,5987.0,151.4651,151.4746,150.846,150.846,5987.0
2021-05-25 15:10:00,158.44,158.86,158.31,158.86,4048.0,150.9032,151.3032,150.7794,151.3032,4048.0
2021-05-25 15:20:00,158.89,158.91,158.49,158.51,4785.0,151.3318,151.3508,150.9508,150.9698,4785.0
2021-05-25 15:30:00,158.41,158.49,158.23,158.49,13679.0,150.8746,150.9508,150.7032,150.9508,13679.0
2021-05-25 15:40:00,158.39,158.71,158.19,158.2,15577.0,150.8556,151.1603,150.6651,150.6746,15577.0
2021-05-25 15:50:00,158.1,158.29,157.82,157.98,43687.0,150.5793,150.7603,150.3127,150.4651,43687.0
2021-05-26 09:30:00,158.02,159.99,157.98,159.97,16258.0,150.5032,152.3794,150.4651,152.3604,16258.0
2021-05-26 09:40:00,159.55,159.65,158.62,158.72,9042.0,151.9604,152.0556,151.0746,151.1699,9042.0
2021-05-26 09:50:00,158.43,159.27,158.43,159.02,6324.0,150.8936,151.6937,150.8936,151.4556,6324.0
2021-05-26 10:00:00,158.57,158.97,158.19,158.69,6212.0,151.027,151.408,150.6651,151.1413,6212.0
2021-05-26 10:10:00,158.69,159.2,158.69,158.95,20079.0,151.1413,151.627,151.1413,151.3889,20079.0
2021-05-26 10:20:00,159.28,160.02,159.28,160.02,9696.0,151.7032,152.408,151.7032,152.408,9696.0
2021-05-26 10:30:00,160.07,160.07,159.24,159.69,8679.0,152.4556,152.4556,151.6651,152.0937,8679.0
2021-05-26 10:40:00,159.62,159.75,159.53,159.63,2074.0,152.027,152.1509,151.9413,152.0366,2074.0
2021-05-26 10:50:00,159.76,160.0,159.52,159.58,8276.0,152.1604,152.389,151.9318,151.9889,8276.0
2021-05-26 11:00:00,159.71,160.0,159.58,159.66,4583.0,152.1128,152.389,151.9889,152.0651,4583.0
2021-05-26 11:10:00,159.71,160.16,159.69,160.09,20198.0,152.1128,152.5414,152.0937,152.4747,20198.0
2021-05-26 11:20:00,160.09,160.42,159.6,159.9,19066.0,152.4747,152.789,152.008,152.2937,19066.0
2021-05-26 11:30:00,159.99,160.07,159.54,159.9,7876.0,152.3794,152.4556,151.9508,152.2937,7876.0
2021-05-26 11:40:00,160.06,160.06,159.83,159.98,3753.0,152.4461,152.4461,152.2271,152.3699,3753.0
2021-05-26 11:50:00,160.02,160.1,159.91,159.95,8245.0,152.408,152.4842,152.3032,152.3413,8245.0
2021-05-26 12:00:00,160.0,160.06,159.85,160.0,5729.0,152.389,152.4461,152.2461,152.389,5729.0
2021-05-26 12:10:00,159.91,160.06,159.85,159.91,8497.0,152.3032,152.4461,152.2461,152.3032,8497.0
2021-05-26 12:20:00,159.93,160.03,159.84,159.95,4270.0,152.3223,152.4175,152.2366,152.3413,4270.0
2021-05-26 12:30:00,159.98,160.04,159.88,159.91,4734.0,152.3699,152.4271,152.2747,152.3032,4734.0
2021-05-26 12:40:00,159.84,160.04,159.84,160.0,1879.0,152.2366,152.4271,152.2366,152.389,1879.0
2021-05-26 12:50:00,160.03,160.05,159.84,159.84,4835.0,152.4175,152.4366,152.2366,152.2366,4835.0
2021-05-26 13:00:00,159.88,160.04,159.63,159.65,4406.0,152.2747,152.4271,152.0366,152.0556,4406.0
2021-05-26 13:10:00,159.79,160.03,159.78,159.94,2684.0,152.189,152.4175,152.1794,152.3318,2684.0
2021-05-26 13:20:00,160.02,160.05,159.92,159.95,8016.0,152.408,152.4366,152.3128,152.3413,8016.0
2021-05-26 13:30:00,159.94,160.01,159.82,159.83,2154.0,152.3318,152.3985,152.2175,152.2271,2154.0
2021-05-26 13:40:00,159.98,159.98,159.7,159.9,2543.0,152.3699,152.3699,152.1032,152.2937,2543.0
2021-05-26 13:50:00,159.82,159.88,159.62,159.85,2243.0,152.2175,152.2747,152.027,152.2461,2243.0
2021-05-26 14:00:00,159.98,160.76,159.98,160.73,5815.0,152.3699,153.1128,152.3699,153.0842,5815.0
2021-05-26 14:10:00,160.73,161.13,160.72,161.13,3050.0,153.0842,153.4652,153.0747,153.4652,3050.0
2021-05-26 14:20:00,161.13,161.19,160.9,160.91,4438.0,153.4652,153.5224,153.2462,153.2557,4438.0
2021-05-26 14:30:00,161.03,161.27,160.94,161.27,3666.0,153.37,153.5986,153.2843,153.5986,3666.0
2021-05-26 14:40:00,161.26,161.5,161.26,161.43,3700.0,153.589,153.8176,153.589,153.7509,3700.0
2021-05-26 14:50:00,161.41,161.42,161.0,161.2,5398.0,153.7319,153.7414,153.3414,153.5319,5398.0
2021-05-26 15:00:00,161.17,161.21,160.98,161.11,2649.0,153.5033,153.5414,153.3223,153.4462,2649.0
2021-05-26 15:10:00,161.1,161.61,161.07,161.52,6617.0,153.4366,153.9224,153.4081,153.8367,6617.0
2021-05-26 15:20:00,161.56,161.72,161.56,161.64,3228.0,153.8748,154.0271,153.8748,153.951,3228.0
2021-05-26 15:30:00,161.73,161.95,161.6,161.85,8423.0,154.0367,154.2462,153.9129,154.151,8423.0
2021-05-26 15:40:00,161.88,162.15,161.85,161.99,23284.0,154.1795,154.4367,154.151,154.2843,23284.0
2021-05-26 15:50:00,161.95,162.24,161.87,162.21,38034.0,154.2462,154.5224,154.17,154.4938,38034.0
2021-05-27 09:30:00,164.02,165.51,162.58,163.01,116702.0,156.2177,157.6369,154.8462,155.2558,116702.0
2021-05-27 09:40:00,163.24,163.99,162.37,163.68,17936.0,155.4748,156.1892,154.6462,155.8939,17936.0
2021-05-27 09:50:00,163.83,166.02,163.82,165.86,60512.0,156.0368,158.1226,156.0273,157.9702,60512.0
2021-05-27 10:00:00,165.67,165.87,164.6,165.61,145804.0,157.7893,157.9797,156.7701,157.7321,145804.0
2021-05-27 10:10:00,165.52,165.57,163.6,164.74,37623.0,157.6464,157.694,155.8177,156.9035,37623.0
2021-05-27 10:20:00,164.88,165.03,164.45,164.66,21017.0,157.0368,157.1797,156.6273,156.8273,21017.0
2021-05-27 10:30:00,164.62,164.88,163.65,163.82,23346.0,156.7892,157.0368,155.8653,156.0273,23346.0
2021-05-27 10:40:00,163.91,164.52,163.63,164.51,12548.0,156.113,156.694,155.8463,156.6844,12548.0
2021-05-27 10:50:00,164.46,165.42,163.83,165.04,40840.0,156.6368,157.5511,156.0368,157.1892,40840.0
2021-05-27 11:00:00,165.15,165.35,164.78,165.15,24641.0,157.294,157.4845,156.9416,157.294,24641.0
2021-05-27 11:10:00,165.15,165.25,164.87,165.12,13788.0,157.294,157.3892,157.0273,157.2654,13788.0
2021-05-27 11:20:00,165.13,165.17,164.52,164.69,24309.0,157.2749,157.313,156.694,156.8559,24309.0
2021-05-27 11:30:00,164.52,165.09,164.48,164.89,8843.0,156.694,157.2368,156.6559,157.0464,8843.0
2021-05-27 11:40:00,165.03,165.16,164.84,165.07,11523.0,157.1797,157.3035,156.9987,157.2178,11523.0
2021-05-27 11:50:00,165.12,166.51,165.12,165.7,303377.0,157.2654,158.5893,157.2654,157.8178,303377.0
2021-05-27 12:00:00,165.66,166.28,165.59,165.99,36999.0,157.7797,158.3702,157.7131,158.094,36999.0
2021-05-27 12:10:00,165.87,166.51,165.87,166.39,29134.0,157.9797,158.5893,157.9797,158.475,29134.0
2021-05-27 12:20:00,166.34,166.51,166.26,166.38,18159.0,158.4274,158.5893,158.3512,158.4655,18159.0
2021-05-27 12:30:00,166.47,166.84,166.29,166.78,36311.0,158.5512,158.9036,158.3798,158.8464,36311.0
2021-05-27 12:40:00,166.79,167.0,166.75,166.94,17175.0,158.856,159.056,158.8179,158.9988,17175.0
2021-05-27 12:50:00,166.94,167.0,166.54,166.54,9627.0,158.9988,159.056,158.6179,158.6179,9627.0
2021-05-27 13:00:00,166.53,166.94,166.43,166.91,7737.0,158.6083,158.9988,158.5131,158.9703,7737.0
2021-05-27 13:10:00,166.84,167.0,166.4,166.46,19504.0,158.9036,159.056,158.4845,158.5417,19504.0
2021-05-27 13:20:00,166.67,166.93,166.59,166.8,4089.0,158.7417,158.9893,158.6655,158.8655,4089.0
2021-05-27 13:30:00,166.92,167.0,166.8,166.92,13940.0,158.9798,159.056,158.8655,158.9798,13940.0
2021-05-27 13:40:00,166.92,167.63,166.9,167.27,64584.0,158.9798,159.656,158.9607,159.3131,64584.0
2021-05-27 13:50:00,167.35,168.29,167.14,168.29,25688.0,159.3893,160.2846,159.1893,160.2846,25688.0
2021-05-27 14:00:00,168.37,168.48,167.41,167.59,50888.0,160.3608,160.4656,159.4465,159.6179,50888.0
2021-05-27 14:10:00,167.59,168.19,167.51,168.12,14960.0,159.6179,160.1894,159.5417,160.1227,14960.0
2021-05-27 14:20:00,168.04,168.58,167.99,168.49,16715.0,160.0465,160.5608,159.9989,160.4751,16715.0
2021-05-27 14:30:00,168.55,168.87,168.38,168.65,11305.0,160.5323,160.837,160.3703,160.6275,11305.0
2021-05-27 14:40:00,168.67,168.67,168.17,168.41,15367.0,160.6465,160.6465,160.1703,160.3989,15367.0
2021-05-27 14:50:00,168.44,169.16,168.39,168.76,19171.0,160.4275,161.1132,160.3799,160.7323,19171.0
2021-05-27 15:00:00,168.75,169.05,168.5,168.83,16876.0,160.7227,161.0085,160.4846,160.7989,16876.0
2021-05-27 15:10:00,168.75,169.63,168.75,169.4,46718.0,160.7227,161.5609,160.7227,161.3418,46718.0
2021-05-27 15:20:00,169.35,169.62,169.07,169.56,25266.0,161.2942,161.5514,161.0275,161.4942,25266.0
2021-05-27 15:30:00,169.6,169.7,168.76,168.76,38698.0,161.5323,161.6275,160.7323,160.7323,38698.0
2021-05-27 15:40:00,168.74,168.78,168.01,168.21,57113.0,160.7132,160.7513,160.0179,160.2084,57113.0
2021-05-27 15:50:00,168.24,168.86,167.86,168.46,108579.0,160.237,160.8275,159.8751,160.4465,108579.0
2021-05-28 09:30:00,168.49,169.16,165.53,167.27,58183.0,160.4751,161.1132,157.6559,159.3131,58183.0
2021-05-28 09:40:00,166.89,167.73,166.15,167.73,24110.0,158.9512,159.7513,158.2464,159.7513,24110.0
2021-05-28 09:50:00,168.02,168.6,167.63,168.43,11510.0,160.0275,160.5799,159.656,160.418,11510.0
2021-05-28 10:00:00,168.35,168.39,167.24,167.58,13369.0,160.3418,160.3799,159.2846,159.6084,13369.0
2021-05-28 10:10:00,167.62,167.78,166.96,166.96,8459.0,159.6465,159.7989,159.0179,159.0179,8459.0
2021-05-28 10:20:00,166.68,167.1,166.0,166.09,17139.0,158.7512,159.1512,158.1036,158.1893,17139.0
2021-05-28 10:30:00,166.0,166.52,165.22,165.47,32702.0,158.1036,158.5988,157.3607,157.5988,32702.0
2021-05-28 10:40:00,165.46,166.54,165.44,166.34,9370.0,157.5892,158.6179,157.5702,158.4274,9370.0
2021-05-28 10:50:00,166.34,166.43,165.8,165.85,4846.0,158.4274,158.5131,157.9131,157.9607,4846.0
2021-05-28 11:00:00,165.77,166.76,165.77,166.46,8015.0,157.8845,158.8274,157.8845,158.5417,8015.0
2021-05-28 11:10:00,166.4,166.67,166.26,166.67,2857.0,158.4845,158.7417,158.3512,158.7417,2857.0
2021-05-28 11:20:00,166.78,166.81,166.53,166.65,3451.0,158.8464,158.875,158.6083,158.7226,3451.0
2021-05-28 11:30:00,166.62,166.98,166.44,166.84,6074.0,158.6941,159.0369,158.5226,158.9036,6074.0
2021-05-28 11:40:00,166.82,167.32,166.81,167.32,8191.0,158.8845,159.3608,158.875,159.3608,8191.0
2021-05-28 11:50:00,167.27,167.53,167.14,167.47,7359.0,159.3131,159.5608,159.1893,159.5036,7359.0
2021-05-28 12:00:00,167.34,167.53,167.0,167.1,3842.0,159.3798,159.5608,159.056,159.1512,3842.0
2021-05-28 12:10:00,166.97,167.41,166.94,167.41,4444.0,159.0274,159.4465,158.9988,159.4465,4444.0
2021-05-28 12:20:00,167.47,167.47,166.96,166.96,5261.0,159.5036,159.5036,159.0179,159.0179,5261.0
2021-05-28 12:30:00,167.0,167.2,166.91,167.05,3866.0,159.056,159.2465,158.9703,159.1036,3866.0
2021-05-28 12:40:00,167.2,167.49,167.07,167.34,3683.0,159.2465,159.5227,159.1227,159.3798,3683.0
2021-05-28 12:50:00,167.44,167.58,167.35,167.46,3898.0,159.4751,159.6084,159.3893,159.4941,3898.0
2021-05-28 13:00:00,167.33,167.53,167.27,167.37,3621.0,159.3703,159.5608,159.3131,159.4084,3621.0
2021-05-28 13:10:00,167.32,167.46,167.02,167.45,4068.0,159.3608,159.4941,159.075,159.4846,4068.0
2021-05-28 13:20:00,167.39,167.6,167.34,167.52,3099.0,159.4274,159.6274,159.3798,159.5512,3099.0
2021-05-28 13:30:00,167.63,167.63,167.27,167.27,1601.0,159.656,159.656,159.3131,159.3131,1601.0
2021-05-28 13:40:00,167.28,167.43,167.12,167.43,3100.0,159.3227,159.4655,159.1703,159.4655,3100.0
2021-05-28 13:50:00,167.51,167.6,167.22,167.29,2450.0,159.5417,159.6274,159.2655,159.3322,2450.0
2021-05-28 14:00:00,167.38,167.68,167.35,167.47,3262.0,159.4179,159.7036,159.3893,159.5036,3262.0
2021-05-28 14:10:00,167.47,167.65,167.34,167.65,3386.0,159.5036,159.6751,159.3798,159.6751,3386.0
2021-05-28 14:20:00,167.58,167.72,167.47,167.72,4942.0,159.6084,159.7417,159.5036,159.7417,4942.0
2021-05-28 14:30:00,167.73,167.78,167.43,167.54,3271.0,159.7513,159.7989,159.4655,159.5703,3271.0
2021-05-28 14:40:00,167.59,167.7,167.28,167.43,4687.0,159.6179,159.7227,159.3227,159.4655,4687.0
2021-05-28 14:50:00,167.5,167.59,167.47,167.5,3700.0,159.5322,159.6179,159.5036,159.5322,3700.0
2021-05-28 15:00:00,167.53,167.65,167.46,167.55,7109.0,159.5608,159.6751,159.4941,159.5798,7109.0
2021-05-28 15:10:00,167.55,167.55,167.26,167.42,27469.0,159.5798,159.5798,159.3036,159.456,27469.0
2021-05-28 15:20:00,167.44,167.71,167.38,167.45,6942.0,159.4751,159.7322,159.4179,159.4846,6942.0
2021-05-28 15:30:00,167.45,167.5,167.08,167.31,10786.0,159.4846,159.5322,159.1322,159.3512,10786.0
2021-05-28 15:40:00,167.31,167.33,167.06,167.3,15838.0,159.3512,159.3703,159.1131,159.3417,15838.0
2021-05-28 15:50:00,167.34,167.37,166.99,167.04,61085.0,159.3798,159.4084,159.0465,159.0941,61085.0
2021-06-01 09:30:00,170.0,173.03,169.5,170.37,178806.0,161.9133,164.7991,161.4371,162.2657,178806.0
2021-06-01 09:40:00,170.51,173.1,170.48,171.91,46732.0,162.399,164.8658,162.3704,163.7324,46732.0
2021-06-01 09:50:00,171.73,172.66,170.68,171.04,69760.0,163.561,164.4467,162.5609,162.9038,69760.0
2021-06-01 10:00:00,171.15,173.79,171.13,172.26,65077.0,163.0086,165.523,162.9895,164.0658,65077.0
2021-06-01 10:10:00,172.13,172.6,171.41,172.25,24460.0,163.942,164.3896,163.2562,164.0562,24460.0
2021-06-01 10:20:00,172.03,172.99,172.02,172.65,20999.0,163.8467,164.761,163.8372,164.4372,20999.0
2021-06-01 10:30:00,172.67,173.47,172.12,172.14,22530.0,164.4563,165.2182,163.9324,163.9515,22530.0
2021-06-01 10:40:00,172.21,173.77,171.83,172.15,30817.0,164.0181,165.5039,163.6562,163.961,30817.0
2021-06-01 10:50:00,172.36,172.49,171.73,172.41,12687.0,164.161,164.2848,163.561,164.2086,12687.0
2021-06-01 11:00:00,172.32,172.66,172.12,172.39,10787.0,164.1229,164.4467,163.9324,164.1896,10787.0
2021-06-01 11:10:00,172.55,172.55,171.77,171.99,10782.0,164.342,164.342,163.5991,163.8086,10782.0
2021-06-01 11:20:00,172.0,172.21,171.83,172.17,7999.0,163.8181,164.0181,163.6562,163.9801,7999.0
2021-06-01 11:30:00,172.17,172.72,172.11,172.44,47323.0,163.9801,164.5039,163.9229,164.2372,47323.0
2021-06-01 11:40:00,172.4,172.41,171.18,171.18,17502.0,164.1991,164.2086,163.0371,163.0371,17502.0
2021-06-01 11:50:00,171.42,171.61,171.29,171.52,4987.0,163.2657,163.4467,163.1419,163.361,4987.0
2021-06-01 12:00:00,171.52,171.52,170.73,171.07,10545.0,163.361,163.361,162.6086,162.9324,10545.0
2021-06-01 12:10:00,171.13,171.74,171.13,171.74,10164.0,162.9895,163.5705,162.9895,163.5705,10164.0
2021-06-01 12:20:00,171.76,171.87,171.5,171.8,3062.0,163.5896,163.6943,163.3419,163.6277,3062.0
2021-06-01 12:30:00,171.8,172.28,171.8,172.22,4858.0,163.6277,164.0848,163.6277,164.0277,4858.0
2021-06-01 12:40:00,172.16,172.24,171.75,172.01,7473.0,163.9705,164.0467,163.58,163.8277,7473.0
2021-06-01 12:50:00,171.75,171.76,171.12,171.14,7372.0,163.58,163.5896,162.98,162.999,7372.0
2021-06-01 13:00:00,171.17,171.31,170.93,171.2,26788.0,163.0276,163.161,162.799,163.0562,26788.0
2021-06-01 13:10:00,171.02,171.2,170.67,170.76,14040.0,162.8848,163.0562,162.5514,162.6371,14040.0
2021-06-01 13:20:00,170.95,171.24,170.72,171.01,7599.0,162.8181,163.0943,162.599,162.8752,7599.0
2021-06-01 13:30:00,170.94,171.46,170.94,171.23,5375.0,162.8086,163.3038,162.8086,163.0848,5375.0
2021-06-01 13:40:00,171.16,171.16,170.88,171.07,6500.0,163.0181,163.0181,162.7514,162.9324,6500.0
2021-06-01 13:50:00,171.12,171.22,170.97,171.16,5086.0,162.98,163.0752,162.8371,163.0181,5086.0
2021-06-01 14:00:00,171.16,171.5,171.03,171.26,6246.0,163.0181,163.3419,162.8943,163.1133,6246.0
2021-06-01 14:10:00,171.28,171.6,171.22,171.56,5094.0,163.1324,163.4372,163.0752,163.3991,5094.0
2021-06-01 14:20:00,171.65,171.92,171.63,171.72,8454.0,163.4848,163.7419,163.4657,163.5515,8454.0
2021-06-01 14:30:00,171.76,171.78,171.43,171.52,6079.0,163.5896,163.6086,163.2753,163.361,6079.0
2021-06-01 14:40:00,171.56,171.78,171.5,171.74,8285.0,163.3991,163.6086,163.3419,163.5705,8285.0
2021-06-01 14:50:00,171.77,171.85,171.46,171.75,5351.0,163.5991,163.6753,163.3038,163.58,5351.0
2021-06-01 15:00:00,171.77,171.98,171.47,171.54,45741.0,163.5991,163.7991,163.3134,163.38,45741.0
2021-06-01 15:10:00,171.59,171.59,171.16,171.16,9924.0,163.4276,163.4276,163.0181,163.0181,9924.0
2021-06-01 15:20:00,171.22,171.59,171.22,171.45,18037.0,163.0752,163.4276,163.0752,163.2943,18037.0
2021-06-01 15:30:00,171.5,171.64,171.21,171.26,13316.0,163.3419,163.4753,163.0657,163.1133,13316.0
2021-06-01 15:40:00,171.22,171.55,170.91,171.55,27365.0,163.0752,163.3895,162.78,163.3895,27365.0
2021-06-01 15:50:00,171.54,171.64,171.25,171.43,47463.0,163.38,163.4753,163.1038,163.2753,47463.0
2021-06-02 09:30:00,171.04,171.24,170.19,170.71,46792.0,162.9038,163.0943,162.0942,162.5895,46792.0
2021-06-02 09:40:00,170.91,171.78,170.52,171.78,8159.0,162.78,163.6086,162.4085,163.6086,8159.0
2021-06-02 09:50:00,171.68,172.25,170.78,170.93,41637.0,163.5134,164.0562,162.6562,162.799,41637.0
2021-06-02 10:00:00,171.1,171.83,170.75,171.83,11379.0,162.961,163.6562,162.6276,163.6562,11379.0
2021-06-02 10:10:00,171.56,172.07,171.02,171.25,4651.0,163.3991,163.8848,162.8848,163.1038,4651.0
2021-06-02 10:20:00,171.26,171.43,171.02,171.3,3395.0,163.1133,163.2753,162.8848,163.1514,3395.0
2021-06-02 10:30:00,171.32,171.54,168.74,169.08,43524.0,163.1705,163.38,160.7132,161.037,43524.0
2021-06-02 10:40:00,169.29,169.81,169.18,169.33,8365.0,161.2371,161.7323,161.1323,161.2751,8365.0
2021-06-02 10:50:00,169.36,169.57,169.19,169.19,11526.0,161.3037,161.5037,161.1418,161.1418,11526.0
2021-06-02 11:00:00,169.18,169.45,169.0,169.35,5993.0,161.1323,161.3894,160.9608,161.2942,5993.0
2021-06-02 11:10:00,169.18,169.41,169.11,169.33,4112.0,161.1323,161.3513,161.0656,161.2751,4112.0
2021-06-02 11:20:00,169.31,169.82,169.2,169.82,8578.0,161.2561,161.7418,161.1513,161.7418,8578.0
2021-06-02 11:30:00,169.93,170.39,169.86,170.28,3905.0,161.8466,162.2847,161.7799,162.18,3905.0
2021-06-02 11:40:00,170.25,170.41,170.07,170.25,3942.0,162.1514,162.3038,161.9799,162.1514,3942.0
2021-06-02 11:50:00,170.25,170.47,170.18,170.18,5102.0,162.1514,162.3609,162.0847,162.0847,5102.0
2021-06-02 12:00:00,170.23,170.63,170.14,170.56,4406.0,162.1323,162.5133,162.0466,162.4466,4406.0
2021-06-02 12:10:00,170.54,170.65,170.47,170.53,3702.0,162.4276,162.5324,162.3609,162.4181,3702.0
2021-06-02 12:20:00,170.54,170.61,170.25,170.39,11004.0,162.4276,162.4943,162.1514,162.2847,11004.0
2021-06-02 12:30:00,170.42,170.64,170.13,170.54,14117.0,162.3133,162.5228,162.0371,162.4276,14117.0
2021-06-02 12:40:00,170.6,170.69,170.26,170.62,11014.0,162.4847,162.5705,162.1609,162.5038,11014.0
2021-06-02 12:50:00,170.62,170.66,170.08,170.45,6834.0,162.5038,162.5419,161.9895,162.3419,6834.0
2021-06-02 13:00:00,170.28,170.41,170.24,170.3,2400.0,162.18,162.3038,162.1419,162.199,2400.0
2021-06-02 13:10:00,170.35,170.43,169.88,169.89,8180.0,162.2466,162.3228,161.799,161.8085,8180.0
2021-06-02 13:20:00,169.92,169.92,169.46,169.59,2770.0,161.8371,161.8371,161.399,161.5228,2770.0
2021-06-02 13:30:00,169.53,169.65,169.36,169.53,2162.0,161.4656,161.5799,161.3037,161.4656,2162.0
2021-06-02 13:40:00,169.45,169.49,169.0,169.08,3979.0,161.3894,161.4275,160.9608,161.037,3979.0
2021-06-02 13:50:00,169.13,169.49,168.96,169.14,7510.0,161.0847,161.4275,160.9227,161.0942,7510.0
2021-06-02 14:00:00,169.21,169.64,169.13,169.25,3650.0,161.1609,161.5704,161.0847,161.199,3650.0
2021-06-02 14:10:00,169.18,169.27,168.84,169.02,3897.0,161.1323,161.218,160.8085,160.9799,3897.0
2021-06-02 14:20:00,168.97,169.18,168.82,168.88,8586.0,160.9323,161.1323,160.7894,160.8466,8586.0
2021-06-02 14:30:00,168.95,169.22,168.9,169.06,5666.0,160.9132,161.1704,160.8656,161.018,5666.0
2021-06-02 14:40:00,169.13,169.17,169.0,169.05,3127.0,161.0847,161.1228,160.9608,161.0085,3127.0
2021-06-02 14:50:00,168.98,169.13,168.91,169.13,4532.0,160.9418,161.0847,160.8751,161.0847,4532.0
2021-06-02 15:00:00,169.13,169.14,168.86,169.05,6333.0,161.0847,161.0942,160.8275,161.0085,6333.0
2021-06-02 15:10:00,169.02,169.23,169.02,169.03,3386.0,160.9799,161.1799,160.9799,160.9894,3386.0
2021-06-02 15:20:00,169.02,169.03,168.78,168.81,2923.0,160.9799,160.9894,160.7513,160.7799,2923.0
2021-06-02 15:30:00,168.75,169.6,168.75,169.55,10222.0,160.7227,161.5323,160.7227,161.4847,10222.0
2021-06-02 15:40:00,169.57,170.1,169.53,170.08,13497.0,161.5037,162.0085,161.4656,161.9895,13497.0
2021-06-02 15:50:00,170.09,170.45,169.92,170.25,37104.0,161.999,162.3419,161.8371,162.1514,37104.0
2021-06-03 09:30:00,168.95,170.0,167.5,167.81,23795.0,160.9132,161.9133,159.5322,159.8275,23795.0
2021-06-03 09:40:00,167.87,167.94,165.78,166.26,30751.0,159.8846,159.9513,157.894,158.3512,30751.0
2021-06-03 09:50:00,166.39,167.69,166.06,167.38,5231.0,158.475,159.7132,158.1607,159.4179,5231.0
2021-06-03 10:00:00,167.02,167.53,166.54,167.03,7000.0,159.075,159.5608,158.6179,159.0846,7000.0
2021-06-03 10:10:00,166.98,167.12,166.45,166.79,9978.0,159.0369,159.1703,158.5321,158.856,9978.0
2021-06-03 10:20:00,166.88,167.48,166.77,167.3,11544.0,158.9417,159.5132,158.8369,159.3417,11544.0
2021-06-03 10:30:00,167.19,168.06,166.99,167.32,17648.0,159.2369,160.0656,159.0465,159.3608,17648.0
2021-06-03 10:40:00,167.1,167.8,167.0,167.8,7480.0,159.1512,159.8179,159.056,159.8179,7480.0
2021-06-03 10:50:00,167.81,168.29,167.6,168.24,4876.0,159.8275,160.2846,159.6274,160.237,4876.0
2021-06-03 11:00:00,168.4,168.54,167.93,168.35,4310.0,160.3894,160.5227,159.9417,160.3418,4310.0
2021-06-03 11:10:00,168.39,168.39,167.75,167.75,4675.0,160.3799,160.3799,159.7703,159.7703,4675.0
2021-06-03 11:20:00,167.94,168.46,167.92,168.25,2010.0,159.9513,160.4465,159.9322,160.2465,2010.0
2021-06-03 11:30:00,168.25,168.26,167.88,168.04,2214.0,160.2465,160.256,159.8941,160.0465,2214.0
2021-06-03 11:40:00,168.22,168.45,168.18,168.28,5349.0,160.2179,160.437,160.1799,160.2751,5349.0
2021-06-03 11:50:00,168.3,168.61,168.15,168.61,2800.0,160.2941,160.5894,160.1513,160.5894,2800.0
2021-06-03 12:00:00,168.65,168.85,168.39,168.85,4843.0,160.6275,160.818,160.3799,160.818,4843.0
2021-06-03 12:10:00,168.74,168.93,168.67,168.78,1377.0,160.7132,160.8942,160.6465,160.7513,1377.0
2021-06-03 12:20:00,168.69,168.82,168.51,168.57,2019.0,160.6656,160.7894,160.4942,160.5513,2019.0
2021-06-03 12:30:00,168.7,168.77,168.52,168.66,2101.0,160.6751,160.7418,160.5037,160.637,2101.0
2021-06-03 12:40:00,168.64,168.75,168.34,168.34,2000.0,160.618,160.7227,160.3322,160.3322,2000.0
2021-06-03 12:50:00,168.28,168.48,168.14,168.48,2084.0,160.2751,160.4656,160.1418,160.4656,2084.0
2021-06-03 13:00:00,168.5,168.59,168.22,168.23,1300.0,160.4846,160.5703,160.2179,160.2275,1300.0
2021-06-03 13:10:00,168.45,168.58,168.44,168.56,2127.0,160.437,160.5608,160.4275,160.5418,2127.0
2021-06-03 13:20:00,168.51,168.95,168.51,168.95,2209.0,160.4942,160.9132,160.4942,160.9132,2209.0
2021-06-03 13:30:00,168.75,168.8,168.42,168.67,3333.0,160.7227,160.7704,160.4084,160.6465,3333.0
2021-06-03 13:40:00,168.72,168.73,168.05,168.17,1745.0,160.6942,160.7037,160.056,160.1703,1745.0
2021-06-03 13:50:00,168.31,168.31,168.12,168.19,2444.0,160.3037,160.3037,160.1227,160.1894,2444.0
2021-06-03 14:00:00,168.2,168.31,167.94,168.14,3300.0,160.1989,160.3037,159.9513,160.1418,3300.0
2021-06-03 14:10:00,168.27,168.32,167.87,168.02,2555.0,160.2656,160.3132,159.8846,160.0275,2555.0
2021-06-03 14:20:00,168.09,168.14,167.86,167.93,1511.0,160.0941,160.1418,159.8751,159.9417,1511.0
2021-06-03 14:30:00,167.98,167.98,167.73,167.74,5792.0,159.9894,159.9894,159.7513,159.7608,5792.0
2021-06-03 14:40:00,167.65,167.76,167.55,167.65,2997.0,159.6751,159.7798,159.5798,159.6751,2997.0
2021-06-03 14:50:00,167.58,167.65,167.09,167.22,8460.0,159.6084,159.6751,159.1417,159.2655,8460.0
2021-06-03 15:00:00,167.28,167.6,167.18,167.53,3217.0,159.3227,159.6274,159.2274,159.5608,3217.0
2021-06-03 15:10:00,167.46,167.6,167.32,167.32,6051.0,159.4941,159.6274,159.3608,159.3608,6051.0
2021-06-03 15:20:00,167.2,167.67,167.06,167.46,7932.0,159.2465,159.6941,159.1131,159.4941,7932.0
2021-06-03 15:30:00,167.55,167.98,167.34,167.98,4216.0,159.5798,159.9894,159.3798,159.9894,4216.0
2021-06-03 15:40:00,167.97,167.97,167.71,167.81,10226.0,159.9798,159.9798,159.7322,159.8275,10226.0
2021-06-03 15:50:00,167.76,168.2,167.76,168.14,47258.0,159.7798,160.1989,159.7798,160.1418,47258.0
2021-06-04 09:30:00,169.06,170.85,168.89,170.79,58715.0,161.018,162.7228,160.8561,162.6657,58715.0
2021-06-04 09:40:00,170.7,171.87,170.53,171.0,24115.0,162.58,163.6943,162.4181,162.8657,24115.0
2021-06-04 09:50:00,171.09,171.5,170.55,171.5,6833.0,162.9514,163.3419,162.4371,163.3419,6833.0
2021-06-04 10:00:00,171.29,171.81,170.73,171.0,6082.0,163.1419,163.6372,162.6086,162.8657,6082.0
2021-06-04 10:10:00,170.74,171.08,169.71,169.95,8408.0,162.6181,162.9419,161.6371,161.8657,8408.0
2021-06-04 10:20:00,169.92,170.26,169.76,170.19,6632.0,161.8371,162.1609,161.6847,162.0942,6632.0
2021-06-04 10:30:00,170.3,170.41,169.99,170.2,3589.0,162.199,162.3038,161.9038,162.1038,3589.0
2021-06-04 10:40:00,170.35,170.35,169.86,170.08,2820.0,162.2466,162.2466,161.7799,161.9895,2820.0
2021-06-04 10:50:00,170.11,170.35,170.02,170.06,2591.0,162.018,162.2466,161.9323,161.9704,2591.0
2021-06-04 11:00:00,170.0,171.34,169.98,171.34,8464.0,161.9133,163.1895,161.8942,163.1895,8464.0
2021-06-04 11:10:00,171.33,171.33,170.67,170.69,3781.0,163.18,163.18,162.5514,162.5705,3781.0
2021-06-04 11:20:00,170.74,170.98,170.69,170.86,2596.0,162.6181,162.8467,162.5705,162.7324,2596.0
2021-06-04 11:30:00,170.84,171.03,170.32,170.5,16321.0,162.7133,162.8943,162.2181,162.3895,16321.0
2021-06-04 11:40:00,170.53,170.99,170.53,170.93,5923.0,162.4181,162.8562,162.4181,162.799,5923.0
2021-06-04 11:50:00,170.98,171.08,170.83,170.98,2120.0,162.8467,162.9419,162.7038,162.8467,2120.0
2021-06-04 12:00:00,171.0,171.26,170.99,171.2,5952.0,162.8657,163.1133,162.8562,163.0562,5952.0
2021-06-04 12:10:00,171.17,171.75,171.17,171.47,11851.0,163.0276,163.58,163.0276,163.3134,11851.0
2021-06-04 12:20:00,171.35,171.55,171.33,171.47,1957.0,163.1991,163.3895,163.18,163.3134,1957.0
2021-06-04 12:30:00,171.58,171.65,171.37,171.46,2379.0,163.4181,163.4848,163.2181,163.3038,2379.0
2021-06-04 12:40:00,171.44,171.6,171.37,171.6,4372.0,163.2848,163.4372,163.2181,163.4372,4372.0
2021-06-04 12:50:00,171.5,172.19,171.5,172.15,7497.0,163.3419,163.9991,163.3419,163.961,7497.0
2021-06-04 13:00:00,172.18,172.48,172.08,172.16,4215.0,163.9896,164.2753,163.8943,163.9705,4215.0
2021-06-04 13:10:00,172.25,172.47,172.25,172.26,1341.0,164.0562,164.2658,164.0562,164.0658,1341.0
2021-06-04 13:20:00,172.26,172.35,172.1,172.13,6781.0,164.0658,164.1515,163.9134,163.942,6781.0
2021-06-04 13:30:00,172.25,172.41,172.18,172.4,10983.0,164.0562,164.2086,163.9896,164.1991,10983.0
2021-06-04 13:40:00,172.45,172.72,172.36,172.72,6120.0,164.2467,164.5039,164.161,164.5039,6120.0
2021-06-04 13:50:00,172.54,173.03,172.54,172.99,10770.0,164.3325,164.7991,164.3325,164.761,10770.0
2021-06-04 14:00:00,172.97,173.3,172.9,172.93,12567.0,164.742,165.0563,164.6753,164.7039,12567.0
2021-06-04 14:10:00,172.93,173.07,172.56,172.62,5391.0,164.7039,164.8372,164.3515,164.4086,5391.0
2021-06-04 14:20:00,172.63,172.93,172.63,172.83,3680.0,164.4182,164.7039,164.4182,164.6087,3680.0
2021-06-04 14:30:00,172.94,172.95,172.68,172.91,3691.0,164.7134,164.7229,164.4658,164.6849,3691.0
2021-06-04 14:40:00,173.0,173.48,172.94,173.14,11060.0,164.7706,165.2277,164.7134,164.9039,11060.0
2021-06-04 14:50:00,173.18,173.5,173.08,173.46,9727.0,164.942,165.2468,164.8468,165.2087,9727.0
2021-06-04 15:00:00,173.44,173.49,173.3,173.32,4401.0,165.1896,165.2373,165.0563,165.0753,4401.0
2021-06-04 15:10:00,173.49,173.71,173.42,173.68,7517.0,165.2373,165.4468,165.1706,165.4182,7517.0
2021-06-04 15:20:00,173.68,173.75,173.57,173.58,4729.0,165.4182,165.4849,165.3135,165.323,4729.0
2021-06-04 15:30:00,173.68,173.84,173.49,173.5,8167.0,165.4182,165.5706,165.2373,165.2468,8167.0
2021-06-04 15:40:00,173.34,173.5,173.31,173.39,15055.0,165.0944,165.2468,165.0658,165.142,15055.0
2021-06-04 15:50:00,173.44,173.63,173.36,173.57,66406.0,165.1896,165.3706,165.1134,165.3135,66406.0
2021-06-07 09:30:00,174.0,174.21,172.05,172.15,24370.0,165.723,165.923,163.8658,163.961,24370.0
2021-06-07 09:40:00,172.34,173.49,172.34,173.2,11891.0,164.142,165.2373,164.142,164.9611,11891.0
2021-06-07 09:50:00,173.31,173.72,172.69,172.7,17009.0,165.0658,165.4563,164.4753,164.4848,17009.0
2021-06-07 10:00:00,172.7,172.7,171.8,172.37,9139.0,164.4848,164.4848,163.6277,164.1705,9139.0
2021-06-07 10:10:00,172.37,172.68,172.14,172.32,47554.0,164.1705,164.4658,163.9515,164.1229,47554.0
2021-06-07 10:20:00,172.36,172.63,172.26,172.52,21173.0,164.161,164.4182,164.0658,164.3134,21173.0
2021-06-07 10:30:00,172.59,172.63,172.21,172.4,14693.0,164.3801,164.4182,164.0181,164.1991,14693.0
2021-06-07 10:40:00,172.46,172.56,171.88,171.88,17434.0,164.2563,164.3515,163.7038,163.7038,17434.0
2021-06-07 10:50:00,171.88,171.98,171.05,171.19,8438.0,163.7038,163.7991,162.9133,163.0467,8438.0
2021-06-07 11:00:00,171.13,171.6,170.91,171.1,26732.0,162.9895,163.4372,162.78,162.961,26732.0
2021-06-07 11:10:00,170.93,170.98,170.29,170.4,10269.0,162.799,162.8467,162.1895,162.2942,10269.0
2021-06-07 11:20:00,170.31,170.42,170.1,170.11,8853.0,162.2085,162.3133,162.0085,162.018,8853.0
2021-06-07 11:30:00,170.17,170.4,169.87,170.13,13211.0,162.0752,162.2942,161.7895,162.0371,13211.0
2021-06-07 11:40:00,169.95,170.09,169.8,170.07,4869.0,161.8657,161.999,161.7228,161.9799,4869.0
2021-06-07 11:50:00,170.06,170.09,169.74,170.09,5953.0,161.9704,161.999,161.6656,161.999,5953.0
2021-06-07 12:00:00,170.09,170.32,170.06,170.22,7224.0,161.999,162.2181,161.9704,162.1228,7224.0
2021-06-07 12:10:00,170.17,170.22,170.07,170.1,4607.0,162.0752,162.1228,161.9799,162.0085,4607.0
2021-06-07 12:20:00,170.04,170.28,170.04,170.22,5119.0,161.9514,162.18,161.9514,162.1228,5119.0
2021-06-07 12:30:00,170.17,170.27,170.03,170.27,3423.0,162.0752,162.1704,161.9418,162.1704,3423.0
2021-06-07 12:40:00,170.29,170.84,170.29,170.83,3355.0,162.1895,162.7133,162.1895,162.7038,3355.0
2021-06-07 12:50:00,170.73,170.86,170.63,170.69,8368.0,162.6086,162.7324,162.5133,162.5705,8368.0
2021-06-07 13:00:00,170.59,170.59,170.22,170.22,5081.0,162.4752,162.4752,162.1228,162.1228,5081.0
2021-06-07 13:10:00,170.19,170.21,168.53,169.51,40211.0,162.0942,162.1133,160.5132,161.4466,40211.0
2021-06-07 13:20:00,169.51,169.78,169.22,169.3,6274.0,161.4466,161.7037,161.1704,161.2466,6274.0
2021-06-07 13:30:00,169.19,169.25,168.83,169.17,6917.0,161.1418,161.199,160.7989,161.1228,6917.0
2021-06-07 13:40:00,169.13,169.76,169.05,169.76,5897.0,161.0847,161.6847,161.0085,161.6847,5897.0
2021-06-07 13:50:00,169.66,170.13,169.6,169.7,5697.0,161.5895,162.0371,161.5323,161.6275,5697.0
2021-06-07 14:00:00,169.71,170.12,169.69,170.12,5197.0,161.6371,162.0276,161.618,162.0276,5197.0
2021-06-07 14:10:00,170.04,170.21,170.0,170.01,4164.0,161.9514,162.1133,161.9133,161.9228,4164.0
2021-06-07 14:20:00,170.01,170.41,170.0,170.36,10367.0,161.9228,162.3038,161.9133,162.2562,10367.0
2021-06-07 14:30:00,170.26,170.65,170.2,170.65,4873.0,162.1609,162.5324,162.1038,162.5324,4873.0
2021-06-07 14:40:00,170.59,170.72,170.58,170.6,3304.0,162.4752,162.599,162.4657,162.4847,3304.0
2021-06-07 14:50:00,170.66,170.86,170.64,170.64,5575.0,162.5419,162.7324,162.5228,162.5228,5575.0
2021-06-07 15:00:00,170.65,171.0,170.57,170.97,4891.0,162.5324,162.8657,162.4562,162.8371,4891.0
2021-06-07 15:10:00,171.01,171.11,170.92,171.05,4757.0,162.8752,162.9705,162.7895,162.9133,4757.0
2021-06-07 15:20:00,171.01,171.15,170.89,170.99,6335.0,162.8752,163.0086,162.7609,162.8562,6335.0
2021-06-07 15:30:00,171.01,171.15,170.38,170.67,9184.0,162.8752,163.0086,162.2752,162.5514,9184.0
2021-06-07 15:40:00,170.68,170.93,170.58,170.66,13304.0,162.5609,162.799,162.4657,162.5419,13304.0
2021-06-07 15:50:00,170.71,171.12,170.59,170.78,45583.0,162.5895,162.98,162.4752,162.6562,45583.0
2021-06-08 09:30:00,171.3,172.25,170.65,171.96,51910.0,163.1514,164.0562,162.5324,163.78,51910.0
2021-06-08 09:40:00,171.84,172.17,171.49,171.67,17270.0,163.6658,163.9801,163.3324,163.5038,17270.0
2021-06-08 09:50:00,171.64,171.84,170.83,171.83,15232.0,163.4753,163.6658,162.7038,163.6562,15232.0
2021-06-08 10:00:00,172.0,172.11,171.72,171.8,7245.0,163.8181,163.9229,163.5515,163.6277,7245.0
2021-06-08 10:10:00,171.9,172.87,171.89,172.87,6951.0,163.7229,164.6468,163.7134,164.6468,6951.0
2021-06-08 10:20:00,172.91,173.72,172.79,173.71,11334.0,164.6849,165.4563,164.5706,165.4468,11334.0
2021-06-08 10:30:00,173.44,173.72,173.03,173.41,8597.0,165.1896,165.4563,164.7991,165.1611,8597.0
2021-06-08 10:40:00,173.45,173.94,173.12,173.8,5256.0,165.1992,165.6659,164.8849,165.5325,5256.0
2021-06-08 10:50:00,173.69,173.93,173.68,173.89,9855.0,165.4277,165.6563,165.4182,165.6182,9855.0
2021-06-08 11:00:00,173.89,174.48,173.67,174.44,28867.0,165.6182,166.1802,165.4087,166.1421,28867.0
2021-06-08 11:10:00,174.3,174.32,173.19,173.2,6566.0,166.0087,166.0278,164.9515,164.9611,6566.0
2021-06-08 11:20:00,173.19,173.59,172.89,173.52,10972.0,164.9515,165.3325,164.6658,165.2658,10972.0
2021-06-08 11:30:00,173.56,174.23,173.56,174.17,8289.0,165.3039,165.9421,165.3039,165.8849,8289.0
2021-06-08 11:40:00,174.01,174.8,174.01,174.8,9026.0,165.7325,166.4849,165.7325,166.4849,9026.0
2021-06-08 11:50:00,174.79,175.12,174.66,175.09,15576.0,166.4754,166.7897,166.3516,166.7612,15576.0
2021-06-08 12:00:00,175.09,175.3,175.03,175.26,4487.0,166.7612,166.9612,166.704,166.9231,4487.0
2021-06-08 12:10:00,175.38,175.73,175.35,175.67,2359.0,167.0374,167.3707,167.0088,167.3136,2359.0
2021-06-08 12:20:00,175.66,175.99,175.34,175.87,14012.0,167.304,167.6183,166.9993,167.504,14012.0
2021-06-08 12:30:00,175.87,175.88,175.21,175.21,5806.0,167.504,167.5136,166.8754,166.8754,5806.0
2021-06-08 12:40:00,175.35,175.41,175.08,175.22,3915.0,167.0088,167.0659,166.7516,166.885,3915.0
2021-06-08 12:50:00,175.51,175.97,175.46,175.9,5513.0,167.1612,167.5993,167.1136,167.5326,5513.0
2021-06-08 13:00:00,175.93,176.89,175.75,176.12,36312.0,167.5612,168.4755,167.3898,167.7422,36312.0
2021-06-08 13:10:00,176.22,176.36,175.92,175.92,3488.0,167.8374,167.9707,167.5517,167.5517,3488.0
2021-06-08 13:20:00,176.12,176.18,175.73,175.84,5783.0,167.7422,167.7993,167.3707,167.4755,5783.0
2021-06-08 13:30:00,175.84,176.3,175.83,176.06,4681.0,167.4755,167.9136,167.4659,167.685,4681.0
2021-06-08 13:40:00,176.24,177.58,176.15,176.88,28998.0,167.8564,169.1327,167.7707,168.466,28998.0
2021-06-08 13:50:00,176.88,176.88,176.15,176.19,10790.0,168.466,168.466,167.7707,167.8088,10790.0
2021-06-08 14:00:00,176.24,176.24,175.85,175.93,8882.0,167.8564,167.8564,167.485,167.5612,8882.0
2021-06-08 14:10:00,175.98,175.98,175.39,175.84,4666.0,167.6088,167.6088,167.0469,167.4755,4666.0
2021-06-08 14:20:00,175.88,176.0,175.75,175.75,2636.0,167.5136,167.6279,167.3898,167.3898,2636.0
2021-06-08 14:30:00,175.85,175.85,175.62,175.63,1111.0,167.485,167.485,167.2659,167.2755,1111.0
2021-06-08 14:40:00,175.76,175.92,175.59,175.75,4009.0,167.3993,167.5517,167.2374,167.3898,4009.0
2021-06-08 14:50:00,175.86,176.0,175.8,175.82,5437.0,167.4945,167.6279,167.4374,167.4564,5437.0
2021-06-08 15:00:00,175.75,176.24,175.72,176.16,4813.0,167.3898,167.8564,167.3612,167.7803,4813.0
2021-06-08 15:10:00,176.33,176.46,176.21,176.22,6454.0,167.9422,168.066,167.8279,167.8374,6454.0
2021-06-08 15:20:00,176.19,176.36,176.1,176.36,5260.0,167.8088,167.9707,167.7231,167.9707,5260.0
2021-06-08 15:30:00,176.36,176.55,176.06,176.27,17858.0,167.9707,168.1517,167.685,167.885,17858.0
2021-06-08 15:40:00,176.23,176.27,175.84,176.07,36827.0,167.8469,167.885,167.4755,167.6945,36827.0
2021-06-08 15:50:00,176.17,176.35,175.78,176.01,45622.0,167.7898,167.9612,167.4183,167.6374,45622.0
2021-06-09 09:30:00,175.37,176.0,173.52,174.78,29593.0,167.0278,167.6279,165.2658,166.4659,29593.0
2021-06-09 09:40:00,174.39,174.39,173.47,174.09,12301.0,166.0944,166.0944,165.2182,165.8087,12301.0
2021-06-09 09:50:00,174.04,174.73,173.82,174.43,25731.0,165.7611,166.4183,165.5516,166.1325,25731.0
2021-06-09 10:00:00,174.51,175.35,174.16,175.35,39021.0,166.2087,167.0088,165.8754,167.0088,39021.0
2021-06-09 10:10:00,175.42,175.44,174.0,174.04,25581.0,167.0755,167.0945,165.723,165.7611,25581.0
2021-06-09 10:20:00,174.0,174.96,173.54,174.45,24370.0,165.723,166.6373,165.2849,166.1516,24370.0
2021-06-09 10:30:00,174.34,175.03,174.21,174.99,6934.0,166.0468,166.704,165.923,166.6659,6934.0
2021-06-09 10:40:00,174.89,175.18,174.75,174.77,8319.0,166.5707,166.8469,166.4373,166.4564,8319.0
2021-06-09 10:50:00,174.67,174.99,174.63,174.88,7705.0,166.3611,166.6659,166.323,166.5611,7705.0
2021-06-09 11:00:00,174.84,175.29,174.84,175.14,4630.0,166.523,166.9516,166.523,166.8088,4630.0
2021-06-09 11:10:00,175.12,175.13,174.63,174.94,7045.0,166.7897,166.7992,166.323,166.6183,7045.0
2021-06-09 11:20:00,174.94,175.17,174.87,175.16,10983.0,166.6183,166.8373,166.5516,166.8278,10983.0
2021-06-09 11:30:00,175.15,175.89,175.15,175.76,13942.0,166.8183,167.5231,166.8183,167.3993,13942.0
2021-06-09 11:40:00,175.77,175.94,175.61,175.79,3883.0,167.4088,167.5707,167.2564,167.4279,3883.0
2021-06-09 11:50:00,175.79,175.79,174.87,175.44,6412.0,167.4279,167.4279,166.5516,167.0945,6412.0
2021-06-09 12:00:00,175.34,175.6,175.2,175.35,6000.0,166.9993,167.2469,166.8659,167.0088,6000.0
2021-06-09 12:10:00,175.44,175.45,174.96,175.22,3387.0,167.0945,167.104,166.6373,166.885,3387.0
2021-06-09 12:20:00,175.23,175.78,175.23,175.7,2736.0,166.8945,167.4183,166.8945,167.3421,2736.0
2021-06-09 12:30:00,175.74,175.77,175.29,175.57,5446.0,167.3802,167.4088,166.9516,167.2183,5446.0
2021-06-09 12:40:00,175.54,175.98,175.54,175.77,10718.0,167.1897,167.6088,167.1897,167.4088,10718.0
2021-06-09 12:50:00,175.84,175.84,175.36,175.58,3517.0,167.4755,167.4755,167.0183,167.2278,3517.0
2021-06-09 13:00:00,175.63,175.99,175.63,175.86,5624.0,167.2755,167.6183,167.2755,167.4945,5624.0
2021-06-09 13:10:00,175.83,175.9,175.48,175.64,4601.0,167.4659,167.5326,167.1326,167.285,4601.0
2021-06-09 13:20:00,175.74,175.88,175.61,175.66,3453.0,167.3802,167.5136,167.2564,167.304,3453.0
2021-06-09 13:30:00,175.55,175.65,175.04,175.21,5632.0,167.1993,167.2945,166.7135,166.8754,5632.0
2021-06-09 13:40:00,175.21,175.24,175.0,175.09,5716.0,166.8754,166.904,166.6754,166.7612,5716.0
2021-06-09 13:50:00,175.22,175.24,175.08,175.08,4450.0,166.885,166.904,166.7516,166.7516,4450.0
2021-06-09 14:00:00,175.23,175.49,175.06,175.36,6179.0,166.8945,167.1421,166.7326,167.0183,6179.0
2021-06-09 14:10:00,175.42,175.81,175.4,175.81,17879.0,167.0755,167.4469,167.0564,167.4469,17879.0
2021-06-09 14:20:00,175.86,176.07,175.86,175.93,5633.0,167.4945,167.6945,167.4945,167.5612,5633.0
2021-06-09 14:30:00,175.92,176.04,175.76,175.76,4499.0,167.5517,167.666,167.3993,167.3993,4499.0
2021-06-09 14:40:00,175.78,175.93,175.69,175.81,4400.0,167.4183,167.5612,167.3326,167.4469,4400.0
2021-06-09 14:50:00,175.88,175.98,175.67,175.77,6788.0,167.5136,167.6088,167.3136,167.4088,6788.0
2021-06-09 15:00:00,175.77,175.84,175.6,175.74,6840.0,167.4088,167.4755,167.2469,167.3802,6840.0
2021-06-09 15:10:00,175.71,175.79,175.17,175.17,9869.0,167.3517,167.4279,166.8373,166.8373,9869.0
2021-06-09 15:20:00,175.16,175.47,174.99,175.12,20372.0,166.8278,167.1231,166.6659,166.7897,20372.0
2021-06-09 15:30:00,175.03,175.26,174.96,175.11,13707.0,166.704,166.9231,166.6373,166.7802,13707.0
2021-06-09 15:40:00,175.07,175.17,174.94,175.02,27425.0,166.7421,166.8373,166.6183,166.6945,27425.0
2021-06-09 15:50:00,175.04,175.14,174.16,174.37,114348.0,166.7135,166.8088,165.8754,166.0754,114348.0
2021-06-10 09:30:00,174.29,174.29,172.62,172.78,26294.0,166.3851,166.3851,164.7908,164.9436,26294.0
2021-06-10 09:40:00,173.02,173.57,172.0,172.73,14586.0,165.1727,165.6977,164.1989,164.8958,14586.0
2021-06-10 09:50:00,172.68,172.68,172.1,172.38,8679.0,164.8481,164.8481,164.2944,164.5617,8679.0
2021-06-10 10:00:00,172.16,172.29,171.71,171.76,15313.0,164.3517,164.4758,163.9221,163.9698,15313.0
2021-06-10 10:10:00,171.71,171.8,170.88,171.22,9134.0,163.9221,164.008,163.1297,163.4543,9134.0
2021-06-10 10:20:00,171.33,172.25,171.23,171.76,17438.0,163.5593,164.4376,163.4639,163.9698,17438.0
2021-06-10 10:30:00,171.59,171.71,170.05,170.06,17241.0,163.8075,163.9221,162.3374,162.3469,17241.0
2021-06-10 10:40:00,170.14,170.48,169.85,170.41,14294.0,162.4233,162.7479,162.1464,162.681,14294.0
2021-06-10 10:50:00,170.23,170.49,168.82,169.67,23739.0,162.5092,162.7574,161.1632,161.9746,23739.0
2021-06-10 11:00:00,169.63,170.69,169.45,170.69,26323.0,161.9364,162.9483,161.7646,162.9483,26323.0
2021-06-10 11:10:00,170.72,170.83,170.17,170.17,8206.0,162.977,163.082,162.4519,162.4519,8206.0
2021-06-10 11:20:00,169.95,170.01,169.57,169.57,9604.0,162.2419,162.2992,161.8791,161.8791,9604.0
2021-06-10 11:30:00,169.7,170.17,169.5,170.14,6613.0,162.0032,162.4519,161.8123,162.4233,6613.0
2021-06-10 11:40:00,170.15,170.19,169.87,170.13,3922.0,162.4328,162.471,162.1655,162.4137,3922.0
2021-06-10 11:50:00,170.14,170.2,169.86,169.86,3070.0,162.4233,162.4806,162.156,162.156,3070.0
2021-06-10 12:00:00,170.0,170.0,169.51,169.68,3968.0,162.2896,162.2896,161.8219,161.9842,3968.0
2021-06-10 12:10:00,169.71,169.8,169.4,169.66,9382.0,162.0128,162.0987,161.7169,161.9651,9382.0
2021-06-10 12:20:00,169.66,169.66,169.28,169.53,8795.0,161.9651,161.9651,161.6023,161.841,8795.0
2021-06-10 12:30:00,169.54,170.39,169.54,170.34,15518.0,161.8505,162.662,161.8505,162.6142,15518.0
2021-06-10 12:40:00,170.28,170.29,170.06,170.09,1148.0,162.5569,162.5665,162.3469,162.3756,1148.0
2021-06-10 12:50:00,170.03,170.25,170.01,170.15,1670.0,162.3183,162.5283,162.2992,162.4328,1670.0
2021-06-10 13:00:00,170.11,170.28,170.09,170.28,1712.0,162.3947,162.5569,162.3756,162.5569,1712.0
2021-06-10 13:10:00,170.27,170.38,170.09,170.21,2400.0,162.5474,162.6524,162.3756,162.4901,2400.0
2021-06-10 13:20:00,170.11,170.29,169.81,169.84,5525.0,162.3947,162.5665,162.1083,162.1369,5525.0
2021-06-10 13:30:00,169.79,169.95,169.6,169.8,3987.0,162.0892,162.2419,161.9078,162.0987,3987.0
2021-06-10 13:40:00,169.84,169.84,169.3,169.52,27342.0,162.1369,162.1369,161.6214,161.8314,27342.0
2021-06-10 13:50:00,169.51,169.61,169.3,169.3,6332.0,161.8219,161.9173,161.6214,161.6214,6332.0
2021-06-10 14:00:00,169.31,169.69,169.31,169.69,4465.0,161.6309,161.9937,161.6309,161.9937,4465.0
2021-06-10 14:10:00,169.68,169.8,169.62,169.8,4883.0,161.9842,162.0987,161.9269,162.0987,4883.0
2021-06-10 14:20:00,169.83,170.0,169.12,169.17,6067.0,162.1274,162.2896,161.4496,161.4973,6067.0
2021-06-10 14:30:00,169.22,169.22,169.07,169.16,1556.0,161.545,161.545,161.4018,161.4877,1556.0
2021-06-10 14:40:00,169.18,169.22,168.91,169.09,4825.0,161.5068,161.545,161.2491,161.4209,4825.0
2021-06-10 14:50:00,169.06,169.26,168.97,168.99,2412.0,161.3923,161.5832,161.3064,161.3254,2412.0
2021-06-10 15:00:00,169.0,169.0,168.44,168.59,18904.0,161.335,161.335,160.8004,160.9436,18904.0
2021-06-10 15:10:00,168.49,168.58,167.91,168.14,22765.0,160.8481,160.934,160.2944,160.514,22765.0
2021-06-10 15:20:00,168.25,168.25,167.75,167.9,8218.0,160.619,160.619,160.1417,160.2849,8218.0
2021-06-10 15:30:00,167.88,168.0,167.34,167.84,23873.0,160.2658,160.3804,159.7503,160.2276,23873.0
2021-06-10 15:40:00,167.98,168.2,167.78,167.93,14397.0,160.3613,160.5713,160.1703,160.3135,14397.0
2021-06-10 15:50:00,167.95,168.14,167.65,167.78,35509.0,160.3326,160.514,160.0462,160.1703,35509.0
2021-06-11 09:30:00,168.92,170.4,168.6,169.49,24874.0,161.2586,162.6715,160.9531,161.8028,24874.0
2021-06-11 09:40:00,169.48,169.65,168.62,169.44,14838.0,161.7932,161.9555,160.9722,161.755,14838.0
2021-06-11 09:50:00,169.47,170.02,169.26,169.84,3326.0,161.7837,162.3087,161.5832,162.1369,3326.0
2021-06-11 10:00:00,169.84,169.86,169.05,169.12,5026.0,162.1369,162.156,161.3827,161.4496,5026.0
2021-06-11 10:10:00,169.13,169.9,169.12,169.9,6965.0,161.4591,162.1942,161.4496,162.1942,6965.0
2021-06-11 10:20:00,169.63,169.68,168.81,169.05,5132.0,161.9364,161.9842,161.1536,161.3827,5132.0
2021-06-11 10:30:00,169.05,169.19,168.6,168.66,8758.0,161.3827,161.5164,160.9531,161.0104,8758.0
2021-06-11 10:40:00,168.56,168.87,167.62,167.66,9840.0,160.915,161.2109,160.0176,160.0558,9840.0
2021-06-11 10:50:00,167.8,167.93,167.56,167.93,9381.0,160.1894,160.3135,159.9603,160.3135,9381.0
2021-06-11 11:00:00,168.05,168.33,167.94,168.31,5905.0,160.4281,160.6954,160.3231,160.6763,5905.0
2021-06-11 11:10:00,168.34,168.74,168.3,168.38,9019.0,160.7049,161.0868,160.6667,160.7431,9019.0
2021-06-11 11:20:00,168.3,168.79,168.3,168.72,2502.0,160.6667,161.1345,160.6667,161.0677,2502.0
2021-06-11 11:30:00,168.78,168.91,168.51,168.64,6142.0,161.125,161.2491,160.8672,160.9913,6142.0
2021-06-11 11:40:00,168.59,168.8,168.43,168.79,4010.0,160.9436,161.1441,160.7908,161.1345,4010.0
2021-06-11 11:50:00,168.75,168.9,168.7,168.79,4352.0,161.0963,161.2395,161.0486,161.1345,4352.0
2021-06-11 12:00:00,168.86,168.86,168.35,168.35,3358.0,161.2013,161.2013,160.7145,160.7145,3358.0
2021-06-11 12:10:00,168.32,168.46,168.17,168.36,2872.0,160.6858,160.8195,160.5426,160.724,2872.0
2021-06-11 12:20:00,168.21,168.34,167.97,168.03,12120.0,160.5808,160.7049,160.3517,160.409,12120.0
2021-06-11 12:30:00,168.18,168.51,168.17,168.49,2098.0,160.5522,160.8672,160.5426,160.8481,2098.0
2021-06-11 12:40:00,168.49,168.7,168.49,168.68,2209.0,160.8481,161.0486,160.8481,161.0295,2209.0
2021-06-11 12:50:00,168.67,169.09,168.67,168.99,1972.0,161.02,161.4209,161.02,161.3254,1972.0
2021-06-11 13:00:00,169.08,169.18,168.78,168.89,4194.0,161.4114,161.5068,161.125,161.23,4194.0
2021-06-11 13:10:00,169.24,169.24,168.99,169.06,2709.0,161.5641,161.5641,161.3254,161.3923,2709.0
2021-06-11 13:20:00,169.1,169.36,169.07,169.11,1973.0,161.4305,161.6787,161.4018,161.44,1973.0
2021-06-11 13:30:00,169.1,169.15,168.89,168.96,3070.0,161.4305,161.4782,161.23,161.2968,3070.0
2021-06-11 13:40:00,169.05,169.24,169.05,169.06,1467.0,161.3827,161.5641,161.3827,161.3923,1467.0
2021-06-11 13:50:00,168.98,169.05,168.5,168.5,1496.0,161.3159,161.3827,160.8577,160.8577,1496.0
2021-06-11 14:00:00,168.58,168.58,168.54,168.55,689.0,160.934,160.934,160.8959,160.9054,689.0
2021-06-11 14:10:00,168.53,168.66,168.46,168.61,1683.0,160.8863,161.0104,160.8195,160.9627,1683.0
2021-06-11 14:20:00,168.49,168.68,168.45,168.62,3771.0,160.8481,161.0295,160.8099,160.9722,3771.0
2021-06-11 14:30:00,168.59,168.84,168.49,168.64,5784.0,160.9436,161.1823,160.8481,160.9913,5784.0
2021-06-11 14:40:00,168.54,168.64,168.52,168.62,6382.0,160.8959,160.9913,160.8768,160.9722,6382.0
2021-06-11 14:50:00,168.68,168.91,168.59,168.88,3867.0,161.0295,161.2491,160.9436,161.2204,3867.0
2021-06-11 15:00:00,168.81,169.16,168.81,169.16,3181.0,161.1536,161.4877,161.1536,161.4877,3181.0
2021-06-11 15:10:00,169.19,169.57,169.18,169.57,6965.0,161.5164,161.8791,161.5068,161.8791,6965.0
2021-06-11 15:20:00,169.57,169.57,169.45,169.54,7427.0,161.8791,161.8791,161.7646,161.8505,7427.0
2021-06-11 15:30:00,169.5,169.82,169.5,169.75,20614.0,161.8123,162.1178,161.8123,162.051,20614.0
2021-06-11 15:40:00,169.71,169.88,169.57,169.75,20583.0,162.0128,162.1751,161.8791,162.051,20583.0
2021-06-11 15:50:00,169.78,170.25,169.71,170.17,47734.0,162.0796,162.5283,162.0128,162.4519,47734.0
2021-06-14 09:30:00,169.63,170.39,169.0,169.09,19953.0,161.9364,162.662,161.335,161.4209,19953.0
2021-06-14 09:40:00,169.07,169.07,168.2,168.23,6934.0,161.4018,161.4018,160.5713,160.5999,6934.0
2021-06-14 09:50:00,168.15,168.4,167.57,167.84,6490.0,160.5235,160.7622,159.9699,160.2276,6490.0
2021-06-14 10:00:00,168.0,168.55,167.62,168.17,4969.0,160.3804,160.9054,160.0176,160.5426,4969.0
2021-06-14 10:10:00,168.25,168.54,167.91,168.47,5591.0,160.619,160.8959,160.2944,160.829,5591.0
2021-06-14 10:20:00,168.41,168.45,168.02,168.06,5314.0,160.7718,160.8099,160.3994,160.4376,5314.0
2021-06-14 10:30:00,168.06,168.09,167.21,167.81,6756.0,160.4376,160.4663,159.6262,160.199,6756.0
2021-06-14 10:40:00,167.96,168.27,167.69,168.02,6988.0,160.3422,160.6381,160.0844,160.3994,6988.0
2021-06-14 10:50:00,168.29,168.33,167.94,168.05,3689.0,160.6572,160.6954,160.3231,160.4281,3689.0
2021-06-14 11:00:00,168.28,168.89,168.28,168.62,8179.0,160.6477,161.23,160.6477,160.9722,8179.0
2021-06-14 11:10:00,168.74,169.2,168.73,169.13,9933.0,161.0868,161.5259,161.0772,161.4591,9933.0
2021-06-14 11:20:00,169.1,169.61,169.03,169.61,11151.0,161.4305,161.9173,161.3636,161.9173,11151.0
2021-06-14 11:30:00,169.58,169.58,169.09,169.16,20623.0,161.8887,161.8887,161.4209,161.4877,20623.0
2021-06-14 11:40:00,169.24,169.55,169.06,169.27,6379.0,161.5641,161.86,161.3923,161.5927,6379.0
2021-06-14 11:50:00,169.22,169.32,169.09,169.24,5715.0,161.545,161.6405,161.4209,161.5641,5715.0
2021-06-14 12:00:00,169.33,169.54,169.27,169.37,3392.0,161.65,161.8505,161.5927,161.6882,3392.0
2021-06-14 12:10:00,169.39,169.5,169.3,169.5,6693.0,161.7073,161.8123,161.6214,161.8123,6693.0
2021-06-14 12:20:00,169.5,169.61,169.43,169.5,6619.0,161.8123,161.9173,161.7455,161.8123,6619.0
2021-06-14 12:30:00,169.45,169.71,169.28,169.61,3195.0,161.7646,162.0128,161.6023,161.9173,3195.0
2021-06-14 12:40:00,169.61,169.91,169.46,169.59,10670.0,161.9173,162.2037,161.7741,161.8982,10670.0
2021-06-14 12:50:00,169.59,169.69,169.4,169.47,5673.0,161.8982,161.9937,161.7169,161.7837,5673.0
2021-06-14 13:00:00,169.47,169.63,169.39,169.57,3700.0,161.7837,161.9364,161.7073,161.8791,3700.0
2021-06-14 13:10:00,169.46,169.53,169.35,169.53,4118.0,161.7741,161.841,161.6691,161.841,4118.0
2021-06-14 13:20:00,169.5,169.65,169.35,169.38,14520.0,161.8123,161.9555,161.6691,161.6978,14520.0
2021-06-14 13:30:00,169.52,169.52,169.22,169.31,971.0,161.8314,161.8314,161.545,161.6309,971.0
2021-06-14 13:40:00,169.28,169.28,168.9,169.01,1837.0,161.6023,161.6023,161.2395,161.3445,1837.0
2021-06-14 13:50:00,169.01,169.01,168.59,168.59,3271.0,161.3445,161.3445,160.9436,160.9436,3271.0
2021-06-14 14:00:00,168.61,168.67,168.28,168.57,3790.0,160.9627,161.02,160.6477,160.9245,3790.0
2021-06-14 14:10:00,168.62,168.74,168.33,168.47,5612.0,160.9722,161.0868,160.6954,160.829,5612.0
2021-06-14 14:20:00,168.3,168.34,168.11,168.19,2255.0,160.6667,160.7049,160.4854,160.5617,2255.0
2021-06-14 14:30:00,168.23,168.33,168.06,168.14,3238.0,160.5999,160.6954,160.4376,160.514,3238.0
2021-06-14 14:40:00,168.18,168.36,168.14,168.18,2476.0,160.5522,160.724,160.514,160.5522,2476.0
2021-06-14 14:50:00,168.18,168.33,168.14,168.33,2359.0,160.5522,160.6954,160.514,160.6954,2359.0
2021-06-14 15:00:00,168.37,168.42,168.23,168.32,1486.0,160.7336,160.7813,160.5999,160.6858,1486.0
2021-06-14 15:10:00,168.29,168.37,168.15,168.17,2660.0,160.6572,160.7336,160.5235,160.5426,2660.0
2021-06-14 15:20:00,168.22,168.27,168.04,168.04,5226.0,160.5904,160.6381,160.4185,160.4185,5226.0
2021-06-14 15:30:00,168.03,168.17,167.91,168.02,6532.0,160.409,160.5426,160.2944,160.3994,6532.0
2021-06-14 15:40:00,167.98,168.1,167.92,167.93,10298.0,160.3613,160.4758,160.304,160.3135,10298.0
2021-06-14 15:50:00,167.96,168.37,167.87,168.35,34538.0,160.3422,160.7336,160.2562,160.7145,34538.0
2021-06-15 09:30:00,168.5,168.73,166.61,166.91,19079.0,160.8577,161.0772,159.0534,159.3398,19079.0
2021-06-15 09:40:00,166.91,166.94,165.81,166.2,15563.0,159.3398,159.3684,158.2897,158.662,15563.0
2021-06-15 09:50:00,166.45,166.63,165.11,166.63,35507.0,158.9007,159.0725,157.6214,159.0725,35507.0
2021-06-15 10:00:00,166.55,166.98,165.44,165.5,14883.0,158.9961,159.4066,157.9365,157.9937,14883.0
2021-06-15 10:10:00,165.63,165.63,164.82,165.05,12012.0,158.1178,158.1178,157.3446,157.5641,12012.0
2021-06-15 10:20:00,165.18,165.18,163.44,163.6,18333.0,157.6883,157.6883,156.0272,156.1799,18333.0
2021-06-15 10:30:00,163.67,164.04,163.19,164.04,17598.0,156.2467,156.6,155.7885,156.6,17598.0
2021-06-15 10:40:00,163.92,164.5,163.7,163.7,22732.0,156.4854,157.0391,156.2754,156.2754,22732.0
2021-06-15 10:50:00,163.82,164.69,163.71,164.67,14535.0,156.3899,157.2205,156.2849,157.2014,14535.0
2021-06-15 11:00:00,164.59,164.66,164.28,164.61,6221.0,157.125,157.1918,156.8291,157.1441,6221.0
2021-06-15 11:10:00,164.65,164.65,164.11,164.41,10717.0,157.1823,157.1823,156.6668,156.9532,10717.0
2021-06-15 11:20:00,164.54,164.54,164.16,164.21,5971.0,157.0773,157.0773,156.7145,156.7622,5971.0
2021-06-15 11:30:00,164.02,164.05,162.95,162.96,7302.0,156.5809,156.6095,155.5594,155.5689,7302.0
2021-06-15 11:40:00,163.11,163.64,163.01,163.56,5936.0,155.7121,156.2181,155.6167,156.1417,5936.0
2021-06-15 11:50:00,163.66,163.67,163.06,163.45,5209.0,156.2372,156.2467,155.6644,156.0367,5209.0
2021-06-15 12:00:00,163.51,163.81,163.45,163.67,7192.0,156.094,156.3804,156.0367,156.2467,7192.0
2021-06-15 12:10:00,163.73,163.82,163.57,163.68,6971.0,156.304,156.3899,156.1513,156.2563,6971.0
2021-06-15 12:20:00,163.77,163.86,163.61,163.85,4023.0,156.3422,156.4281,156.1895,156.4186,4023.0
2021-06-15 12:30:00,163.83,163.9,163.57,163.86,8121.0,156.3995,156.4663,156.1513,156.4281,8121.0
2021-06-15 12:40:00,163.83,163.83,163.41,163.83,3453.0,156.3995,156.3995,155.9985,156.3995,3453.0
2021-06-15 12:50:00,163.77,164.18,163.62,164.18,3263.0,156.3422,156.7336,156.199,156.7336,3263.0
2021-06-15 13:00:00,164.19,164.53,163.97,164.5,2135.0,156.7432,157.0677,156.5331,157.0391,2135.0
2021-06-15 13:10:00,164.41,164.61,164.38,164.53,4868.0,156.9532,157.1441,156.9245,157.0677,4868.0
2021-06-15 13:20:00,164.53,164.89,164.53,164.81,3337.0,157.0677,157.4114,157.0677,157.335,3337.0
2021-06-15 13:30:00,164.89,165.38,164.82,165.35,5280.0,157.4114,157.8792,157.3446,157.8505,5280.0
2021-06-15 13:40:00,165.3,165.93,165.3,165.93,4194.0,157.8028,158.4042,157.8028,158.4042,4194.0
2021-06-15 13:50:00,166.03,166.75,165.97,166.52,7234.0,158.4997,159.187,158.4424,158.9675,7234.0
2021-06-15 14:00:00,166.61,166.82,166.35,166.54,9131.0,159.0534,159.2539,158.8052,158.9866,9131.0
2021-06-15 14:10:00,166.4,166.71,166.28,166.44,5108.0,158.8529,159.1489,158.7384,158.8911,5108.0
2021-06-15 14:20:00,166.43,166.45,166.14,166.33,3192.0,158.8816,158.9007,158.6047,158.7861,3192.0
2021-06-15 14:30:00,166.48,166.59,166.27,166.52,5591.0,158.9293,159.0343,158.7288,158.9675,5591.0
2021-06-15 14:40:00,166.47,166.56,166.24,166.5,4050.0,158.9197,159.0057,158.7002,158.9484,4050.0
2021-06-15 14:50:00,166.5,166.88,166.39,166.57,5092.0,158.9484,159.3111,158.8434,159.0152,5092.0
2021-06-15 15:00:00,166.46,166.69,166.37,166.55,7466.0,158.9102,159.1298,158.8243,158.9961,7466.0
2021-06-15 15:10:00,166.5,166.51,166.28,166.32,4905.0,158.9484,158.9579,158.7384,158.7765,4905.0
2021-06-15 15:20:00,166.37,166.46,166.13,166.2,6236.0,158.8243,158.9102,158.5952,158.662,6236.0
2021-06-15 15:30:00,166.25,166.25,165.74,165.98,20454.0,158.7097,158.7097,158.2229,158.452,20454.0
2021-06-15 15:40:00,166.03,166.36,166.03,166.28,22792.0,158.4997,158.8147,158.4997,158.7384,22792.0
2021-06-15 15:50:00,166.32,166.39,165.91,166.17,66890.0,158.7765,158.8434,158.3851,158.6333,66890.0
2021-06-16 09:30:00,165.09,165.23,164.08,164.37,17256.0,157.6023,157.736,156.6381,156.915,17256.0
2021-06-16 09:40:00,164.31,164.39,163.4,163.4,7335.0,156.8577,156.9341,155.989,155.989,7335.0
2021-06-16 09:50:00,163.43,163.5,162.76,163.34,16604.0,156.0176,156.0844,155.378,155.9317,16604.0
2021-06-16 10:00:00,163.22,164.83,163.22,164.71,16651.0,155.8171,157.3541,155.8171,157.2396,16651.0
2021-06-16 10:10:00,164.78,165.51,164.76,165.51,10611.0,157.3064,158.0033,157.2873,158.0033,10611.0
2021-06-16 10:20:00,165.49,165.49,164.67,164.67,10764.0,157.9842,157.9842,157.2014,157.2014,10764.0
2021-06-16 10:30:00,164.63,165.32,164.45,165.22,9238.0,157.1632,157.8219,156.9914,157.7264,9238.0
2021-06-16 10:40:00,165.2,165.41,165.04,165.13,7141.0,157.7073,157.9078,157.5546,157.6405,7141.0
2021-06-16 10:50:00,165.1,165.7,164.94,165.55,7328.0,157.6119,158.1847,157.4591,158.0415,7328.0
2021-06-16 11:00:00,165.68,165.68,165.09,165.21,7693.0,158.1656,158.1656,157.6023,157.7169,7693.0
2021-06-16 11:10:00,165.2,165.45,165.02,165.37,5500.0,157.7073,157.946,157.5355,157.8696,5500.0
2021-06-16 11:20:00,165.5,165.71,165.14,165.71,6783.0,157.9937,158.1942,157.6501,158.1942,6783.0
2021-06-16 11:30:00,165.65,165.84,165.57,165.73,5587.0,158.1369,158.3183,158.0606,158.2133,5587.0
2021-06-16 11:40:00,165.77,166.32,165.77,166.17,6189.0,158.2515,158.7765,158.2515,158.6333,6189.0
2021-06-16 11:50:00,166.25,166.35,166.1,166.25,3890.0,158.7097,158.8052,158.5665,158.7097,3890.0
2021-06-16 12:00:00,166.25,166.25,165.94,166.05,6144.0,158.7097,158.7097,158.4138,158.5188,6144.0
2021-06-16 12:10:00,166.1,166.1,165.46,165.62,8839.0,158.5665,158.5665,157.9556,158.1083,8839.0
2021-06-16 12:20:00,165.51,165.71,165.18,165.18,4830.0,158.0033,158.1942,157.6883,157.6883,4830.0
2021-06-16 12:30:00,165.16,165.44,164.75,164.88,5680.0,157.6692,157.9365,157.2778,157.4019,5680.0
2021-06-16 12:40:00,164.99,165.21,164.98,165.21,2592.0,157.5069,157.7169,157.4973,157.7169,2592.0
2021-06-16 12:50:00,165.14,165.53,165.04,165.36,5254.0,157.6501,158.0224,157.5546,157.8601,5254.0
2021-06-16 13:00:00,165.28,165.28,164.63,164.63,4516.0,157.7837,157.7837,157.1632,157.1632,4516.0
2021-06-16 13:10:00,164.78,165.0,164.72,164.76,4582.0,157.3064,157.5164,157.2491,157.2873,4582.0
2021-06-16 13:20:00,164.75,164.76,164.35,164.65,3694.0,157.2778,157.2873,156.8959,157.1823,3694.0
2021-06-16 13:30:00,164.6,164.93,164.51,164.69,7145.0,157.1346,157.4496,157.0486,157.2205,7145.0
2021-06-16 13:40:00,164.75,164.87,164.6,164.62,4198.0,157.2778,157.3923,157.1346,157.1537,4198.0
2021-06-16 13:50:00,164.43,165.26,164.31,164.93,3531.0,156.9723,157.7646,156.8577,157.4496,3531.0
2021-06-16 14:00:00,164.83,165.42,163.66,165.04,13460.0,157.3541,157.9174,156.2372,157.5546,13460.0
2021-06-16 14:10:00,165.48,165.53,163.14,163.2,33230.0,157.9746,158.0224,155.7408,155.7981,33230.0
2021-06-16 14:20:00,163.38,164.73,163.33,164.49,6979.0,155.9699,157.2587,155.9222,157.0295,6979.0
2021-06-16 14:30:00,164.43,164.72,164.03,164.45,10505.0,156.9723,157.2491,156.5904,156.9914,10505.0
2021-06-16 14:40:00,164.45,164.76,163.87,163.99,7600.0,156.9914,157.2873,156.4377,156.5522,7600.0
2021-06-16 14:50:00,164.0,164.87,164.0,164.87,8090.0,156.5618,157.3923,156.5618,157.3923,8090.0
2021-06-16 15:00:00,164.7,165.37,164.62,164.99,11548.0,157.23,157.8696,157.1537,157.5069,11548.0
2021-06-16 15:10:00,165.08,166.03,165.08,166.03,6637.0,157.5928,158.4997,157.5928,158.4997,6637.0
2021-06-16 15:20:00,166.05,166.41,165.4,165.45,12180.0,158.5188,158.8625,157.8983,157.946,12180.0
2021-06-16 15:30:00,165.5,165.84,165.22,165.84,10474.0,157.9937,158.3183,157.7264,158.3183,10474.0
2021-06-16 15:40:00,165.81,165.98,165.38,165.5,14085.0,158.2897,158.452,157.8792,157.9937,14085.0
2021-06-16 15:50:00,165.44,165.62,165.17,165.28,44782.0,157.9365,158.1083,157.6787,157.7837,44782.0
2021-06-17 09:30:00,164.15,164.92,163.92,164.41,11809.0,156.705,157.44,156.4854,156.9532,11809.0
2021-06-17 09:40:00,164.64,164.69,163.59,163.91,5938.0,157.1727,157.2205,156.1704,156.4759,5938.0
2021-06-17 09:50:00,163.93,163.96,163.15,163.2,17304.0,156.4949,156.5236,155.7503,155.7981,17304.0
2021-06-17 10:00:00,163.11,163.68,162.27,162.31,14890.0,155.7121,156.2563,154.9102,154.9484,14890.0
2021-06-17 10:10:00,162.16,162.76,162.15,162.67,8134.0,154.8052,155.378,154.7957,155.2921,8134.0
2021-06-17 10:20:00,162.64,162.64,162.18,162.18,4689.0,155.2635,155.2635,154.8243,154.8243,4689.0
2021-06-17 10:30:00,162.11,162.12,161.3,161.87,14690.0,154.7575,154.767,153.9842,154.5284,14690.0
2021-06-17 10:40:00,161.85,162.3,161.85,162.23,10735.0,154.5093,154.9389,154.5093,154.872,10735.0
2021-06-17 10:50:00,162.21,162.39,161.94,162.16,14851.0,154.853,155.0248,154.5952,154.8052,14851.0
2021-06-17 11:00:00,162.16,162.3,161.85,162.0,18501.0,154.8052,154.9389,154.5093,154.6525,18501.0
2021-06-17 11:10:00,162.0,162.02,161.43,161.89,22436.0,154.6525,154.6716,154.1083,154.5475,22436.0
2021-06-17 11:20:00,161.97,162.24,161.72,161.89,25823.0,154.6238,154.8816,154.3852,154.5475,25823.0
2021-06-17 11:30:00,161.83,162.01,161.46,161.66,12524.0,154.4902,154.662,154.137,154.3279,12524.0
2021-06-17 11:40:00,161.61,161.65,160.71,160.97,6719.0,154.2802,154.3184,153.421,153.6692,6719.0
2021-06-17 11:50:00,160.67,160.69,159.56,160.0,15691.0,153.3828,153.4019,152.3231,152.7432,15691.0
2021-06-17 12:00:00,160.0,160.45,159.98,160.13,6253.0,152.7432,153.1728,152.7241,152.8673,6253.0
2021-06-17 12:10:00,160.16,160.51,159.65,159.83,3769.0,152.8959,153.2301,152.4091,152.5809,3769.0
2021-06-17 12:20:00,159.54,159.75,159.19,159.43,11484.0,152.3041,152.5045,151.9699,152.199,11484.0
2021-06-17 12:30:00,159.32,160.61,159.16,160.58,6295.0,152.094,153.3255,151.9413,153.2969,6295.0
2021-06-17 12:40:00,160.55,160.89,160.25,160.89,5854.0,153.2682,153.5928,152.9819,153.5928,5854.0
2021-06-17 12:50:00,160.93,161.36,160.84,161.19,8948.0,153.631,154.0415,153.5451,153.8792,8948.0
2021-06-17 13:00:00,161.23,161.7,161.07,161.45,8202.0,153.9174,154.3661,153.7647,154.1274,8202.0
2021-06-17 13:10:00,161.39,161.49,161.07,161.12,8005.0,154.0701,154.1656,153.7647,153.8124,8005.0
2021-06-17 13:20:00,161.1,161.45,160.94,161.09,5490.0,153.7933,154.1274,153.6406,153.7838,5490.0
2021-06-17 13:30:00,161.15,161.52,161.0,161.39,6415.0,153.841,154.1943,153.6978,154.0701,6415.0
2021-06-17 13:40:00,161.31,162.01,161.2,162.0,5212.0,153.9938,154.662,153.8888,154.6525,5212.0
2021-06-17 13:50:00,161.94,162.09,161.86,162.09,9349.0,154.5952,154.7384,154.5188,154.7384,9349.0
2021-06-17 14:00:00,162.0,162.3,162.0,162.11,9625.0,154.6525,154.9389,154.6525,154.7575,9625.0
2021-06-17 14:10:00,162.2,162.38,162.12,162.35,7176.0,154.8434,155.0152,154.767,154.9866,7176.0
2021-06-17 14:20:00,162.26,162.65,162.2,162.63,33442.0,154.9007,155.273,154.8434,155.2539,33442.0
2021-06-17 14:30:00,162.56,162.84,162.55,162.84,21388.0,155.1871,155.4544,155.1775,155.4544,21388.0
2021-06-17 14:40:00,162.87,163.11,162.86,162.98,11441.0,155.483,155.7121,155.4735,155.588,11441.0
2021-06-17 14:50:00,162.95,163.23,162.95,163.17,8687.0,155.5594,155.8267,155.5594,155.7694,8687.0
2021-06-17 15:00:00,163.13,163.79,163.07,163.49,16333.0,155.7312,156.3613,155.674,156.0749,16333.0
2021-06-17 15:10:00,163.52,163.76,163.52,163.68,12226.0,156.1035,156.3327,156.1035,156.2563,12226.0
2021-06-17 15:20:00,163.66,163.83,163.58,163.8,15093.0,156.2372,156.3995,156.1608,156.3708,15093.0
2021-06-17 15:30:00,163.85,164.2,163.73,164.16,19364.0,156.4186,156.7527,156.304,156.7145,19364.0
2021-06-17 15:40:00,164.19,164.55,164.14,164.38,40125.0,156.7432,157.0868,156.6954,156.9245,40125.0
2021-06-17 15:50:00,164.14,164.37,163.67,163.82,111058.0,156.6954,156.915,156.2467,156.3899,111058.0
2021-06-18 09:30:00,160.46,162.65,160.23,161.75,128886.0,153.1823,155.273,152.9628,154.4138,128886.0
2021-06-18 09:40:00,162.0,162.03,160.72,161.23,17497.0,154.6525,154.6811,153.4305,153.9174,17497.0
2021-06-18 09:50:00,161.25,161.62,160.7,161.5,12618.0,153.9365,154.2897,153.4114,154.1752,12618.0
2021-06-18 10:00:00,161.59,161.6,160.87,161.29,19879.0,154.2611,154.2706,153.5737,153.9747,19879.0
2021-06-18 10:10:00,161.2,161.5,160.46,160.65,17624.0,153.8888,154.1752,153.1823,153.3637,17624.0
2021-06-18 10:20:00,160.65,160.65,160.03,160.27,6507.0,153.3637,153.3637,152.7718,153.0009,6507.0
2021-06-18 10:30:00,160.24,160.37,159.9,160.28,9828.0,152.9723,153.0964,152.6477,153.0105,9828.0
2021-06-18 10:40:00,160.2,160.57,159.9,160.57,11039.0,152.9341,153.2873,152.6477,153.2873,11039.0
2021-06-18 10:50:00,160.65,160.72,160.1,160.55,6135.0,153.3637,153.4305,152.8387,153.2682,6135.0
2021-06-18 11:00:00,160.59,160.85,160.41,160.53,8079.0,153.3064,153.5546,153.1346,153.2492,8079.0
2021-06-18 11:10:00,160.44,160.71,160.26,160.68,10027.0,153.1632,153.421,152.9914,153.3923,10027.0
2021-06-18 11:20:00,160.81,161.28,160.8,160.94,6515.0,153.5165,153.9651,153.5069,153.6406,6515.0
2021-06-18 11:30:00,160.98,161.9,160.88,161.75,3972.0,153.6787,154.557,153.5833,154.4138,3972.0
2021-06-18 11:40:00,161.86,161.92,161.67,161.87,1810.0,154.5188,154.5761,154.3374,154.5284,1810.0
2021-06-18 11:50:00,161.7,161.76,161.45,161.61,2784.0,154.3661,154.4234,154.1274,154.2802,2784.0
2021-06-18 12:00:00,161.64,161.67,161.43,161.48,3045.0,154.3088,154.3374,154.1083,154.1561,3045.0
2021-06-18 12:10:00,161.46,161.66,161.31,161.65,3830.0,154.137,154.3279,153.9938,154.3184,3830.0
2021-06-18 12:20:00,161.4,161.45,161.22,161.36,4303.0,154.0797,154.1274,153.9079,154.0415,4303.0
2021-06-18 12:30:00,161.2,161.22,160.6,160.6,2200.0,153.8888,153.9079,153.316,153.316,2200.0
2021-06-18 12:40:00,160.42,160.43,160.0,160.08,10926.0,153.1441,153.1537,152.7432,152.8196,10926.0
2021-06-18 12:50:00,160.08,160.21,159.85,159.92,20170.0,152.8196,152.9437,152.6,152.6668,20170.0
2021-06-18 13:00:00,159.77,160.09,159.61,160.0,8038.0,152.5236,152.8291,152.3709,152.7432,8038.0
2021-06-18 13:10:00,160.02,160.49,160.01,160.36,2150.0,152.7623,153.211,152.7527,153.0869,2150.0
2021-06-18 13:20:00,160.46,160.46,159.88,159.94,2807.0,153.1823,153.1823,152.6286,152.6859,2807.0
2021-06-18 13:30:00,159.85,160.21,159.71,159.85,9064.0,152.6,152.9437,152.4663,152.6,9064.0
2021-06-18 13:40:00,159.82,160.05,159.5,159.53,5100.0,152.5714,152.7909,152.2659,152.2945,5100.0
2021-06-18 13:50:00,159.46,159.69,159.22,159.24,4066.0,152.2277,152.4473,151.9986,152.0177,4066.0
2021-06-18 14:00:00,159.2,159.68,159.2,159.37,3549.0,151.9795,152.4377,151.9795,152.1418,3549.0
2021-06-18 14:10:00,159.33,159.45,159.11,159.17,3233.0,152.1036,152.2181,151.8936,151.9508,3233.0
2021-06-18 14:20:00,159.17,159.25,158.67,158.69,13374.0,151.9508,152.0272,151.4735,151.4926,13374.0
2021-06-18 14:30:00,158.72,158.82,158.31,158.33,5108.0,151.5212,151.6167,151.1298,151.1489,5108.0
2021-06-18 14:40:00,158.32,158.68,158.04,158.53,34877.0,151.1394,151.4831,150.8721,151.3399,34877.0
2021-06-18 14:50:00,158.58,158.67,158.49,158.58,21958.0,151.3876,151.4735,151.3017,151.3876,21958.0
2021-06-18 15:00:00,158.5,158.63,158.47,158.52,19424.0,151.3112,151.4353,151.2826,151.3303,19424.0
2021-06-18 15:10:00,158.55,158.85,158.33,158.73,17910.0,151.359,151.6453,151.1489,151.5308,17910.0
2021-06-18 15:20:00,158.72,158.96,158.5,158.59,10489.0,151.5212,151.7504,151.3112,151.3971,10489.0
2021-06-18 15:30:00,158.61,158.9,158.49,158.89,32190.0,151.4162,151.6931,151.3017,151.6835,32190.0
2021-06-18 15:40:00,158.89,158.92,158.5,158.5,31998.0,151.6835,151.7122,151.3112,151.3112,31998.0
2021-06-18 15:50:00,158.56,158.69,157.82,157.84,191237.0,151.3685,151.4926,150.6621,150.6812,191237.0
2021-06-21 09:30:00,159.93,160.74,159.45,160.65,31089.0,152.6764,153.4496,152.2181,153.3637,31089.0
2021-06-21 09:40:00,160.4,161.5,160.4,160.92,30410.0,153.125,154.1752,153.125,153.6215,30410.0
2021-06-21 09:50:00,160.93,161.4,160.77,160.91,9834.0,153.631,154.0797,153.4783,153.6119,9834.0
2021-06-21 10:00:00,160.97,160.97,160.2,160.78,9382.0,153.6692,153.6692,152.9341,153.4878,9382.0
2021-06-21 10:10:00,160.68,160.68,159.66,160.15,25276.0,153.3923,153.3923,152.4186,152.8864,25276.0
2021-06-21 10:20:00,159.9,160.49,159.6,160.49,37539.0,152.6477,153.211,152.3613,153.211,37539.0
2021-06-21 10:30:00,160.37,161.39,160.37,161.22,11087.0,153.0964,154.0701,153.0964,153.9079,11087.0
2021-06-21 10:40:00,161.25,162.08,161.25,161.76,27560.0,153.9365,154.7289,153.9365,154.4234,27560.0
2021-06-21 10:50:00,161.76,161.96,161.56,161.96,5422.0,154.4234,154.6143,154.2324,154.6143,5422.0
2021-06-21 11:00:00,161.84,161.87,160.71,161.27,9250.0,154.4997,154.5284,153.421,153.9556,9250.0
2021-06-21 11:10:00,161.27,161.56,160.87,161.01,5464.0,153.9556,154.2324,153.5737,153.7074,5464.0
2021-06-21 11:20:00,161.02,161.59,160.75,161.27,39070.0,153.7169,154.2611,153.4592,153.9556,39070.0
2021-06-21 11:30:00,161.29,161.31,160.17,160.82,66882.0,153.9747,153.9938,152.9055,153.526,66882.0
2021-06-21 11:40:00,160.96,161.57,160.91,161.49,9915.0,153.6596,154.242,153.6119,154.1656,9915.0
2021-06-21 11:50:00,161.45,162.04,161.4,161.93,10787.0,154.1274,154.6907,154.0797,154.5857,10787.0
2021-06-21 12:00:00,161.92,162.39,161.85,162.37,10913.0,154.5761,155.0248,154.5093,155.0057,10913.0
2021-06-21 12:10:00,162.3,162.3,161.87,161.95,7570.0,154.9389,154.9389,154.5284,154.6047,7570.0
2021-06-21 12:20:00,161.88,161.93,161.31,161.31,4314.0,154.5379,154.5857,153.9938,153.9938,4314.0
2021-06-21 12:30:00,161.4,161.61,161.36,161.5,2503.0,154.0797,154.2802,154.0415,154.1752,2503.0
2021-06-21 12:40:00,161.58,161.83,161.39,161.83,7032.0,154.2515,154.4902,154.0701,154.4902,7032.0
2021-06-21 12:50:00,161.82,162.02,161.47,161.59,8728.0,154.4806,154.6716,154.1465,154.2611,8728.0
2021-06-21 13:00:00,161.53,162.03,161.42,162.03,2800.0,154.2038,154.6811,154.0988,154.6811,2800.0
2021-06-21 13:10:00,161.88,161.95,161.47,161.89,8661.0,154.5379,154.6047,154.1465,154.5475,8661.0
2021-06-21 13:20:00,161.83,161.93,161.72,161.88,3684.0,154.4902,154.5857,154.3852,154.5379,3684.0
2021-06-21 13:30:00,161.87,161.99,161.74,161.81,3849.0,154.5284,154.6429,154.4043,154.4711,3849.0
2021-06-21 13:40:00,161.88,162.51,161.87,162.49,13336.0,154.5379,155.1393,154.5284,155.1203,13336.0
2021-06-21 13:50:00,162.47,162.51,162.31,162.43,4822.0,155.1012,155.1393,154.9484,155.063,4822.0
2021-06-21 14:00:00,162.51,162.52,162.11,162.17,57673.0,155.1393,155.1489,154.7575,154.8148,57673.0
2021-06-21 14:10:00,162.06,162.16,161.9,162.04,2674.0,154.7098,154.8052,154.557,154.6907,2674.0
2021-06-21 14:20:00,162.1,162.1,161.7,161.79,3416.0,154.7479,154.7479,154.3661,154.452,3416.0
2021-06-21 14:30:00,161.84,161.88,161.35,161.43,7797.0,154.4997,154.5379,154.032,154.1083,7797.0
2021-06-21 14:40:00,161.29,161.42,161.21,161.29,5189.0,153.9747,154.0988,153.8983,153.9747,5189.0
2021-06-21 14:50:00,161.26,161.56,161.11,161.56,11677.0,153.946,154.2324,153.8028,154.2324,11677.0
2021-06-21 15:00:00,161.47,161.55,161.42,161.43,10800.0,154.1465,154.2229,154.0988,154.1083,10800.0
2021-06-21 15:10:00,161.44,161.46,160.98,161.33,15112.0,154.1179,154.137,153.6787,154.0129,15112.0
2021-06-21 15:20:00,161.21,161.31,160.73,161.09,6681.0,153.8983,153.9938,153.4401,153.7838,6681.0
2021-06-21 15:30:00,161.12,161.34,160.91,161.0,11406.0,153.8124,154.0224,153.6119,153.6978,11406.0
2021-06-21 15:40:00,161.02,161.08,160.7,160.77,25399.0,153.7169,153.7742,153.4114,153.4783,25399.0
2021-06-21 15:50:00,160.81,161.42,160.77,161.41,61579.0,153.5165,154.0988,153.4783,154.0892,61579.0
2021-06-22 09:30:00,161.4,161.4,159.91,160.28,18921.0,154.0797,154.0797,152.6573,153.0105,18921.0
2021-06-22 09:40:00,160.29,160.58,159.89,160.35,8523.0,153.02,153.2969,152.6382,153.0773,8523.0
2021-06-22 09:50:00,160.21,160.4,159.23,159.46,11329.0,152.9437,153.125,152.0081,152.2277,11329.0
2021-06-22 10:00:00,159.33,160.02,158.92,159.63,11079.0,152.1036,152.7623,151.7122,152.39,11079.0
2021-06-22 10:10:00,159.58,159.99,159.19,159.78,10132.0,152.3422,152.7336,151.9699,152.5332,10132.0
2021-06-22 10:20:00,159.78,160.17,159.49,160.0,7436.0,152.5332,152.9055,152.2563,152.7432,7436.0
2021-06-22 10:30:00,159.96,160.07,159.62,159.9,4588.0,152.705,152.81,152.3804,152.6477,4588.0
2021-06-22 10:40:00,160.0,160.18,159.81,160.11,4267.0,152.7432,152.915,152.5618,152.8482,4267.0
2021-06-22 10:50:00,160.0,160.71,159.8,160.65,11408.0,152.7432,153.421,152.5523,153.3637,11408.0
2021-06-22 11:00:00,160.61,161.21,160.54,161.09,10610.0,153.3255,153.8983,153.2587,153.7838,10610.0
2021-06-22 11:10:00,161.11,161.3,160.81,160.81,4612.0,153.8028,153.9842,153.5165,153.5165,4612.0
2021-06-22 11:20:00,160.87,161.14,160.8,161.11,3804.0,153.5737,153.8315,153.5069,153.8028,3804.0
2021-06-22 11:30:00,161.06,161.16,160.44,160.44,5495.0,153.7551,153.8506,153.1632,153.1632,5495.0
2021-06-22 11:40:00,160.44,160.49,160.12,160.28,3628.0,153.1632,153.211,152.8577,153.0105,3628.0
2021-06-22 11:50:00,160.28,160.48,160.24,160.25,4251.0,153.0105,153.2014,152.9723,152.9819,4251.0
2021-06-22 12:00:00,160.35,160.72,160.35,160.62,3083.0,153.0773,153.4305,153.0773,153.3351,3083.0
2021-06-22 12:10:00,160.63,160.87,160.59,160.61,4118.0,153.3446,153.5737,153.3064,153.3255,4118.0
2021-06-22 12:20:00,160.51,160.78,160.37,160.75,4966.0,153.2301,153.4878,153.0964,153.4592,4966.0
2021-06-22 12:30:00,160.67,160.67,160.42,160.42,4014.0,153.3828,153.3828,153.1441,153.1441,4014.0
2021-06-22 12:40:00,160.4,161.08,160.4,161.08,5288.0,153.125,153.7742,153.125,153.7742,5288.0
2021-06-22 12:50:00,161.09,161.44,161.01,161.07,13776.0,153.7838,154.1179,153.7074,153.7647,13776.0
2021-06-22 13:00:00,161.1,161.38,161.1,161.29,7610.0,153.7933,154.0606,153.7933,153.9747,7610.0
2021-06-22 13:10:00,161.38,161.44,160.99,161.17,3036.0,154.0606,154.1179,153.6883,153.8601,3036.0
2021-06-22 13:20:00,161.19,161.44,161.14,161.44,4457.0,153.8792,154.1179,153.8315,154.1179,4457.0
2021-06-22 13:30:00,161.46,161.77,161.4,161.77,4530.0,154.137,154.4329,154.0797,154.4329,4530.0
2021-06-22 13:40:00,161.74,162.07,161.65,162.07,6201.0,154.4043,154.7193,154.3184,154.7193,6201.0
2021-06-22 13:50:00,162.06,162.39,162.01,162.27,4772.0,154.7098,155.0248,154.662,154.9102,4772.0
2021-06-22 14:00:00,162.2,162.42,162.02,162.12,7782.0,154.8434,155.0534,154.6716,154.767,7782.0
2021-06-22 14:10:00,162.07,162.28,162.07,162.18,4230.0,154.7193,154.9198,154.7193,154.8243,4230.0
2021-06-22 14:20:00,162.14,162.14,161.82,161.9,2769.0,154.7861,154.7861,154.4806,154.557,2769.0
2021-06-22 14:30:00,161.76,161.85,161.48,161.68,2264.0,154.4234,154.5093,154.1561,154.347,2264.0
2021-06-22 14:40:00,161.65,161.65,161.35,161.51,4547.0,154.3184,154.3184,154.032,154.1847,4547.0
2021-06-22 14:50:00,161.59,161.72,161.48,161.55,4744.0,154.2611,154.3852,154.1561,154.2229,4744.0
2021-06-22 15:00:00,161.61,161.77,161.55,161.74,7079.0,154.2802,154.4329,154.2229,154.4043,7079.0
2021-06-22 15:10:00,161.82,162.07,161.82,162.03,3924.0,154.4806,154.7193,154.4806,154.6811,3924.0
2021-06-22 15:20:00,162.03,162.2,161.92,162.04,7104.0,154.6811,154.8434,154.5761,154.6907,7104.0
2021-06-22 15:30:00,162.05,162.17,161.81,161.86,10321.0,154.7002,154.8148,154.4711,154.5188,10321.0
2021-06-22 15:40:00,161.83,162.11,161.8,162.06,20007.0,154.4902,154.7575,154.4616,154.7098,20007.0
2021-06-22 15:50:00,161.97,162.11,161.36,161.58,60652.0,154.6238,154.7575,154.0415,154.2515,60652.0
2021-06-23 09:30:00,162.68,163.81,162.68,163.0,17101.0,155.3016,156.3804,155.3016,155.6071,17101.0
2021-06-23 09:40:00,163.09,164.0,162.81,163.28,8031.0,155.693,156.5618,155.4257,155.8744,8031.0
2021-06-23 09:50:00,163.28,164.16,163.09,164.15,27411.0,155.8744,156.7145,155.693,156.705,27411.0
2021-06-23 10:00:00,164.0,164.91,163.93,164.67,63032.0,156.5618,157.4305,156.4949,157.2014,63032.0
2021-06-23 10:10:00,164.8,165.34,164.68,165.23,12058.0,157.3255,157.841,157.2109,157.736,12058.0
2021-06-23 10:20:00,165.22,165.85,164.95,164.99,6072.0,157.7264,158.3279,157.4687,157.5069,6072.0
2021-06-23 10:30:00,164.88,165.09,164.25,164.38,6851.0,157.4019,157.6023,156.8004,156.9245,6851.0
2021-06-23 10:40:00,164.38,164.5,163.77,163.77,6269.0,156.9245,157.0391,156.3422,156.3422,6269.0
2021-06-23 10:50:00,163.66,164.41,163.6,164.37,2780.0,156.2372,156.9532,156.1799,156.915,2780.0
2021-06-23 11:00:00,164.31,164.32,163.23,163.23,3746.0,156.8577,156.8673,155.8267,155.8267,3746.0
2021-06-23 11:10:00,163.17,164.03,163.16,164.0,4225.0,155.7694,156.5904,155.7599,156.5618,4225.0
2021-06-23 11:20:00,164.15,164.48,164.0,164.47,9999.0,156.705,157.02,156.5618,157.0105,9999.0
2021-06-23 11:30:00,164.39,164.95,164.29,164.95,17627.0,156.9341,157.4687,156.8386,157.4687,17627.0
2021-06-23 11:40:00,164.88,165.04,164.7,164.82,7791.0,157.4019,157.5546,157.23,157.3446,7791.0
2021-06-23 11:50:00,164.88,165.16,164.8,165.16,8366.0,157.4019,157.6692,157.3255,157.6692,8366.0
2021-06-23 12:00:00,165.12,165.47,165.11,165.47,9465.0,157.631,157.9651,157.6214,157.9651,9465.0
2021-06-23 12:10:00,165.54,165.75,165.47,165.49,5719.0,158.0319,158.2324,157.9651,157.9842,5719.0
2021-06-23 12:20:00,165.53,165.7,165.44,165.67,2888.0,158.0224,158.1847,157.9365,158.156,2888.0
2021-06-23 12:30:00,165.54,165.56,165.19,165.38,5600.0,158.0319,158.051,157.6978,157.8792,5600.0
2021-06-23 12:40:00,165.2,165.56,165.2,165.4,2988.0,157.7073,158.051,157.7073,157.8983,2988.0
2021-06-23 12:50:00,165.39,165.39,165.03,165.16,3290.0,157.8887,157.8887,157.5451,157.6692,3290.0
2021-06-23 13:00:00,165.08,165.36,165.08,165.32,2525.0,157.5928,157.8601,157.5928,157.8219,2525.0
2021-06-23 13:10:00,165.27,165.35,165.1,165.22,1968.0,157.7742,157.8505,157.6119,157.7264,1968.0
2021-06-23 13:20:00,165.26,165.37,165.22,165.3,1809.0,157.7646,157.8696,157.7264,157.8028,1809.0
2021-06-23 13:30:00,165.17,165.43,165.11,165.38,2646.0,157.6787,157.9269,157.6214,157.8792,2646.0
2021-06-23 13:40:00,165.29,165.29,165.06,165.06,3407.0,157.7933,157.7933,157.5737,157.5737,3407.0
2021-06-23 13:50:00,165.11,165.4,165.11,165.27,2209.0,157.6214,157.8983,157.6214,157.7742,2209.0
2021-06-23 14:00:00,165.3,165.3,164.63,164.81,6183.0,157.8028,157.8028,157.1632,157.335,6183.0
2021-06-23 14:10:00,164.81,164.94,164.71,164.72,1645.0,157.335,157.4591,157.2396,157.2491,1645.0
2021-06-23 14:20:00,164.77,165.05,164.7,165.05,4450.0,157.2968,157.5641,157.23,157.5641,4450.0
2021-06-23 14:30:00,165.09,165.13,164.84,164.93,5502.0,157.6023,157.6405,157.3637,157.4496,5502.0
2021-06-23 14:40:00,165.0,165.0,164.67,164.67,3476.0,157.5164,157.5164,157.2014,157.2014,3476.0
2021-06-23 14:50:00,164.71,164.98,164.71,164.79,2700.0,157.2396,157.4973,157.2396,157.3159,2700.0
2021-06-23 15:00:00,164.84,164.98,164.77,164.81,3949.0,157.3637,157.4973,157.2968,157.335,3949.0
2021-06-23 15:10:00,164.84,164.84,164.52,164.71,3426.0,157.3637,157.3637,157.0582,157.2396,3426.0
2021-06-23 15:20:00,164.74,165.41,164.74,165.35,4970.0,157.2682,157.9078,157.2682,157.8505,4970.0
2021-06-23 15:30:00,165.29,165.33,164.6,164.6,9157.0,157.7933,157.8314,157.1346,157.1346,9157.0
2021-06-23 15:40:00,164.57,164.63,164.08,164.15,19142.0,157.1059,157.1632,156.6381,156.705,19142.0
2021-06-23 15:50:00,164.14,164.14,163.62,163.65,60080.0,156.6954,156.6954,156.199,156.2276,60080.0
2021-06-24 09:30:00,166.29,166.29,164.0,164.28,21531.0,158.7479,158.7479,156.5618,156.8291,21531.0
2021-06-24 09:40:00,164.53,164.7,164.13,164.3,6536.0,157.0677,157.23,156.6859,156.8482,6536.0
2021-06-24 09:50:00,164.32,164.32,163.5,163.74,10317.0,156.8673,156.8673,156.0844,156.3136,10317.0
2021-06-24 10:00:00,163.84,164.0,163.01,163.57,17629.0,156.409,156.5618,155.6167,156.1513,17629.0
2021-06-24 10:10:00,163.79,164.64,163.79,164.48,7473.0,156.3613,157.1727,156.3613,157.02,7473.0
2021-06-24 10:20:00,164.46,164.61,164.11,164.41,15201.0,157.0009,157.1441,156.6668,156.9532,15201.0
2021-06-24 10:30:00,164.35,164.54,164.18,164.25,10850.0,156.8959,157.0773,156.7336,156.8004,10850.0
2021-06-24 10:40:00,164.3,164.8,164.19,164.6,30745.0,156.8482,157.3255,156.7432,157.1346,30745.0
2021-06-24 10:50:00,164.67,165.5,164.61,165.33,12022.0,157.2014,157.9937,157.1441,157.8314,12022.0
2021-06-24 11:00:00,165.31,165.42,164.64,164.7,6262.0,157.8124,157.9174,157.1727,157.23,6262.0
2021-06-24 11:10:00,164.55,164.66,164.3,164.33,4647.0,157.0868,157.1918,156.8482,156.8768,4647.0
2021-06-24 11:20:00,164.39,164.86,164.39,164.83,5952.0,156.9341,157.3828,156.9341,157.3541,5952.0
2021-06-24 11:30:00,164.91,165.03,164.62,164.87,11976.0,157.4305,157.5451,157.1537,157.3923,11976.0
2021-06-24 11:40:00,164.98,165.04,164.49,164.61,6720.0,157.4973,157.5546,157.0295,157.1441,6720.0
2021-06-24 11:50:00,164.6,164.67,164.45,164.58,6525.0,157.1346,157.2014,156.9914,157.1155,6525.0
2021-06-24 12:00:00,164.59,164.82,164.5,164.78,6641.0,157.125,157.3446,157.0391,157.3064,6641.0
2021-06-24 12:10:00,164.86,165.15,164.83,165.04,31695.0,157.3828,157.6596,157.3541,157.5546,31695.0
2021-06-24 12:20:00,165.07,165.19,164.93,165.0,3672.0,157.5832,157.6978,157.4496,157.5164,3672.0
2021-06-24 12:30:00,165.08,165.29,164.74,165.29,4680.0,157.5928,157.7933,157.2682,157.7933,4680.0
2021-06-24 12:40:00,165.41,165.45,165.25,165.4,4898.0,157.9078,157.946,157.7551,157.8983,4898.0
2021-06-24 12:50:00,165.33,165.77,165.33,165.66,11843.0,157.8314,158.2515,157.8314,158.1465,11843.0
2021-06-24 13:00:00,165.62,165.74,165.38,165.38,2987.0,158.1083,158.2229,157.8792,157.8792,2987.0
2021-06-24 13:10:00,165.45,165.73,165.39,165.5,3871.0,157.946,158.2133,157.8887,157.9937,3871.0
2021-06-24 13:20:00,165.35,165.5,165.27,165.49,7479.0,157.8505,157.9937,157.7742,157.9842,7479.0
2021-06-24 13:30:00,165.58,165.68,165.49,165.57,3999.0,158.0701,158.1656,157.9842,158.0606,3999.0
2021-06-24 13:40:00,165.56,165.57,165.08,165.32,9012.0,158.051,158.0606,157.5928,157.8219,9012.0
2021-06-24 13:50:00,165.41,165.8,165.38,165.54,6132.0,157.9078,158.2801,157.8792,158.0319,6132.0
2021-06-24 14:00:00,165.76,165.77,165.44,165.49,4034.0,158.2419,158.2515,157.9365,157.9842,4034.0
2021-06-24 14:10:00,165.51,165.6,165.23,165.45,8236.0,158.0033,158.0892,157.736,157.946,8236.0
2021-06-24 14:20:00,165.5,165.55,165.42,165.55,4533.0,157.9937,158.0415,157.9174,158.0415,4533.0
2021-06-24 14:30:00,165.6,165.68,165.49,165.55,5038.0,158.0892,158.1656,157.9842,158.0415,5038.0
2021-06-24 14:40:00,165.59,165.8,165.5,165.53,8527.0,158.0797,158.2801,157.9937,158.0224,8527.0
2021-06-24 14:50:00,165.53,165.8,165.49,165.78,10838.0,158.0224,158.2801,157.9842,158.261,10838.0
2021-06-24 15:00:00,165.79,165.91,165.56,165.63,7679.0,158.2706,158.3851,158.051,158.1178,7679.0
2021-06-24 15:10:00,165.56,165.85,165.56,165.85,12381.0,158.051,158.3279,158.051,158.3279,12381.0
2021-06-24 15:20:00,165.85,165.91,165.71,165.85,6533.0,158.3279,158.3851,158.1942,158.3279,6533.0
2021-06-24 15:30:00,165.89,165.95,165.65,165.8,27436.0,158.366,158.4233,158.1369,158.2801,27436.0
2021-06-24 15:40:00,165.8,165.88,165.68,165.8,20284.0,158.2801,158.3565,158.1656,158.2801,20284.0
2021-06-24 15:50:00,165.81,166.04,165.8,165.98,70737.0,158.2897,158.5092,158.2801,158.452,70737.0
2021-06-25 09:30:00,167.94,168.5,167.42,168.27,30912.0,160.3231,160.8577,159.8267,160.6381,30912.0
2021-06-25 09:40:00,168.24,168.61,167.62,168.17,9891.0,160.6095,160.9627,160.0176,160.5426,9891.0
2021-06-25 09:50:00,167.91,168.11,167.7,167.94,26574.0,160.2944,160.4854,160.094,160.3231,26574.0
2021-06-25 10:00:00,167.78,169.0,167.4,169.0,16587.0,160.1703,161.335,159.8076,161.335,16587.0
2021-06-25 10:10:00,168.81,169.86,168.81,169.06,23598.0,161.1536,162.156,161.1536,161.3923,23598.0
2021-06-25 10:20:00,169.06,169.11,168.35,168.97,4957.0,161.3923,161.44,160.7145,161.3064,4957.0
2021-06-25 10:30:00,168.91,168.95,168.36,168.68,9641.0,161.2491,161.2873,160.724,161.0295,9641.0
2021-06-25 10:40:00,168.68,168.69,168.1,168.45,14113.0,161.0295,161.0391,160.4758,160.8099,14113.0
2021-06-25 10:50:00,168.51,168.7,168.36,168.36,13691.0,160.8672,161.0486,160.724,160.724,13691.0
2021-06-25 11:00:00,168.4,168.79,168.27,168.77,25451.0,160.7622,161.1345,160.6381,161.1154,25451.0
2021-06-25 11:10:00,168.6,168.92,168.57,168.57,4229.0,160.9531,161.2586,160.9245,160.9245,4229.0
2021-06-25 11:20:00,168.5,168.51,168.35,168.41,4643.0,160.8577,160.8672,160.7145,160.7718,4643.0
2021-06-25 11:30:00,168.53,168.7,168.42,168.67,8433.0,160.8863,161.0486,160.7813,161.02,8433.0
2021-06-25 11:40:00,168.61,168.68,168.51,168.55,6762.0,160.9627,161.0295,160.8672,160.9054,6762.0
2021-06-25 11:50:00,168.57,168.62,168.28,168.28,4743.0,160.9245,160.9722,160.6477,160.6477,4743.0
2021-06-25 12:00:00,168.43,168.47,168.16,168.46,14273.0,160.7908,160.829,160.5331,160.8195,14273.0
2021-06-25 12:10:00,168.4,168.46,168.07,168.12,4960.0,160.7622,160.8195,160.4472,160.4949,4960.0
2021-06-25 12:20:00,168.1,168.3,167.68,167.68,10453.0,160.4758,160.6667,160.0749,160.0749,10453.0
2021-06-25 12:30:00,167.56,168.07,167.56,168.04,4885.0,159.9603,160.4472,159.9603,160.4185,4885.0
2021-06-25 12:40:00,168.0,168.15,167.46,167.55,5523.0,160.3804,160.5235,159.8648,159.9508,5523.0
2021-06-25 12:50:00,167.6,167.74,167.47,167.71,12154.0,159.9985,160.1321,159.8744,160.1035,12154.0
2021-06-25 13:00:00,167.66,167.73,167.53,167.66,6235.0,160.0558,160.1226,159.9317,160.0558,6235.0
2021-06-25 13:10:00,167.65,167.73,167.58,167.73,4013.0,160.0462,160.1226,159.9794,160.1226,4013.0
2021-06-25 13:20:00,167.79,167.83,167.63,167.71,4274.0,160.1799,160.2181,160.0271,160.1035,4274.0
2021-06-25 13:30:00,167.69,167.81,167.63,167.72,2515.0,160.0844,160.199,160.0271,160.113,2515.0
2021-06-25 13:40:00,167.62,167.85,167.62,167.81,5122.0,160.0176,160.2372,160.0176,160.199,5122.0
2021-06-25 13:50:00,167.81,168.21,167.81,168.1,20855.0,160.199,160.5808,160.199,160.4758,20855.0
2021-06-25 14:00:00,168.1,168.2,167.72,167.76,7930.0,160.4758,160.5713,160.113,160.1512,7930.0
2021-06-25 14:10:00,167.58,167.7,167.46,167.56,3833.0,159.9794,160.094,159.8648,159.9603,3833.0
2021-06-25 14:20:00,167.59,167.63,167.19,167.21,8508.0,159.9889,160.0271,159.6071,159.6262,8508.0
2021-06-25 14:30:00,167.33,167.51,167.28,167.41,2665.0,159.7407,159.9126,159.693,159.8171,2665.0
2021-06-25 14:40:00,167.3,167.63,167.3,167.5,9625.0,159.7121,160.0271,159.7121,159.903,9625.0
2021-06-25 14:50:00,167.55,167.67,167.45,167.67,13731.0,159.9508,160.0653,159.8553,160.0653,13731.0
2021-06-25 15:00:00,167.66,167.69,167.32,167.43,6284.0,160.0558,160.0844,159.7312,159.8362,6284.0
2021-06-25 15:10:00,167.41,167.52,167.34,167.45,10279.0,159.8171,159.9221,159.7503,159.8553,10279.0
2021-06-25 15:20:00,167.39,167.39,166.85,167.1,11109.0,159.798,159.798,159.2825,159.5212,11109.0
2021-06-25 15:30:00,167.11,167.17,166.71,166.75,13415.0,159.5307,159.588,159.1489,159.187,13415.0
2021-06-25 15:40:00,166.75,166.9,166.66,166.67,60632.0,159.187,159.3302,159.1011,159.1107,60632.0
2021-06-25 15:50:00,166.5,167.22,166.1,166.75,195046.0,158.9484,159.6357,158.5665,159.187,195046.0
2021-06-28 09:30:00,167.83,167.83,166.4,166.95,28112.0,160.2181,160.2181,158.8529,159.378,28112.0
2021-06-28 09:40:00,166.86,166.86,165.97,166.36,15890.0,159.2921,159.2921,158.4424,158.8147,15890.0
2021-06-28 09:50:00,166.29,166.57,165.97,166.41,7449.0,158.7479,159.0152,158.4424,158.8625,7449.0
2021-06-28 10:00:00,166.43,166.95,166.31,166.81,12668.0,158.8816,159.378,158.767,159.2443,12668.0
2021-06-28 10:10:00,166.7,168.07,166.62,168.07,11456.0,159.1393,160.4472,159.0629,160.4472,11456.0
2021-06-28 10:20:00,167.84,168.57,167.56,168.52,12553.0,160.2276,160.9245,159.9603,160.8768,12553.0
2021-06-28 10:30:00,168.55,168.74,168.25,168.43,9829.0,160.9054,161.0868,160.619,160.7908,9829.0
2021-06-28 10:40:00,168.36,169.17,168.35,168.98,9614.0,160.724,161.4973,160.7145,161.3159,9614.0
2021-06-28 10:50:00,169.07,169.25,168.91,169.18,6154.0,161.4018,161.5737,161.2491,161.5068,6154.0
2021-06-28 11:00:00,169.28,170.0,169.06,169.74,8165.0,161.6023,162.2896,161.3923,162.0414,8165.0
2021-06-28 11:10:00,169.72,170.0,169.65,169.87,19786.0,162.0223,162.2896,161.9555,162.1655,19786.0
2021-06-28 11:20:00,169.95,170.26,169.79,170.26,23016.0,162.2419,162.5378,162.0892,162.5378,23016.0
2021-06-28 11:30:00,170.28,170.44,169.9,170.0,10019.0,162.5569,162.7097,162.1942,162.2896,10019.0
2021-06-28 11:40:00,169.94,170.11,169.52,169.58,5420.0,162.2324,162.3947,161.8314,161.8887,5420.0
2021-06-28 11:50:00,169.63,170.18,169.54,170.04,11170.0,161.9364,162.4615,161.8505,162.3278,11170.0
2021-06-28 12:00:00,170.0,170.31,169.93,169.99,7971.0,162.2896,162.5856,162.2228,162.2801,7971.0
2021-06-28 12:10:00,170.07,170.75,169.96,170.71,6772.0,162.3565,163.0056,162.2515,162.9674,6772.0
2021-06-28 12:20:00,170.74,170.8,170.41,170.5,4566.0,162.9961,163.0534,162.681,162.767,4566.0
2021-06-28 12:30:00,170.6,170.69,170.36,170.69,6259.0,162.8624,162.9483,162.6333,162.9483,6259.0
2021-06-28 12:40:00,170.7,170.94,170.64,170.9,5163.0,162.9579,163.187,162.9006,163.1488,5163.0
2021-06-28 12:50:00,170.94,170.95,170.44,170.45,5656.0,163.187,163.1966,162.7097,162.7192,5656.0
2021-06-28 13:00:00,170.44,170.47,169.88,169.96,5896.0,162.7097,162.7383,162.1751,162.2515,5896.0
2021-06-28 13:10:00,170.01,170.06,169.75,169.92,3011.0,162.2992,162.3469,162.051,162.2133,3011.0
2021-06-28 13:20:00,169.94,170.02,168.92,168.92,3083.0,162.2324,162.3087,161.2586,161.2586,3083.0
2021-06-28 13:30:00,168.99,169.44,168.92,169.35,4274.0,161.3254,161.755,161.2586,161.6691,4274.0
2021-06-28 13:40:00,169.36,169.52,169.11,169.38,10398.0,161.6787,161.8314,161.44,161.6978,10398.0
2021-06-28 13:50:00,169.29,169.51,169.2,169.38,2645.0,161.6118,161.8219,161.5259,161.6978,2645.0
2021-06-28 14:00:00,169.34,169.54,169.25,169.35,4250.0,161.6596,161.8505,161.5737,161.6691,4250.0
2021-06-28 14:10:00,169.34,169.45,169.14,169.38,3202.0,161.6596,161.7646,161.4686,161.6978,3202.0
2021-06-28 14:20:00,169.54,169.81,169.48,169.63,3575.0,161.8505,162.1083,161.7932,161.9364,3575.0
2021-06-28 14:30:00,169.64,169.69,169.49,169.68,3880.0,161.946,161.9937,161.8028,161.9842,3880.0
2021-06-28 14:40:00,169.64,169.76,169.56,169.58,4265.0,161.946,162.0605,161.8696,161.8887,4265.0
2021-06-28 14:50:00,169.69,169.69,169.11,169.27,2825.0,161.9937,161.9937,161.44,161.5927,2825.0
2021-06-28 15:00:00,169.3,169.36,169.08,169.15,10406.0,161.6214,161.6787,161.4114,161.4782,10406.0
2021-06-28 15:10:00,169.14,169.2,168.92,169.13,7935.0,161.4686,161.5259,161.2586,161.4591,7935.0
2021-06-28 15:20:00,169.19,169.42,169.13,169.26,7299.0,161.5164,161.7359,161.4591,161.5832,7299.0
2021-06-28 15:30:00,169.26,169.44,169.26,169.39,8546.0,161.5832,161.755,161.5832,161.7073,8546.0
2021-06-28 15:40:00,169.39,169.49,169.18,169.49,14182.0,161.7073,161.8028,161.5068,161.8028,14182.0
2021-06-28 15:50:00,169.5,169.65,169.04,169.06,50128.0,161.8123,161.9555,161.3732,161.3923,50128.0
2021-06-29 09:30:00,170.0,170.53,169.51,169.99,17587.0,162.2896,162.7956,161.8219,162.2801,17587.0
2021-06-29 09:40:00,170.13,170.13,169.0,169.2,7786.0,162.4137,162.4137,161.335,161.5259,7786.0
2021-06-29 09:50:00,169.0,169.77,169.0,169.74,6410.0,161.335,162.0701,161.335,162.0414,6410.0
2021-06-29 10:00:00,169.54,169.68,168.7,168.87,6546.0,161.8505,161.9842,161.0486,161.2109,6546.0
2021-06-29 10:10:00,168.84,169.18,168.52,169.03,7305.0,161.1823,161.5068,160.8768,161.3636,7305.0
2021-06-29 10:20:00,169.12,169.18,168.83,169.03,2713.0,161.4496,161.5068,161.1727,161.3636,2713.0
2021-06-29 10:30:00,169.2,169.26,168.45,168.45,2761.0,161.5259,161.5832,160.8099,160.8099,2761.0
2021-06-29 10:40:00,168.53,168.53,167.75,167.86,10010.0,160.8863,160.8863,160.1417,160.2467,10010.0
2021-06-29 10:50:00,167.85,168.5,167.71,168.49,9343.0,160.2372,160.8577,160.1035,160.8481,9343.0
2021-06-29 11:00:00,168.42,168.69,167.45,167.62,17683.0,160.7813,161.0391,159.8553,160.0176,17683.0
2021-06-29 11:10:00,167.7,168.02,167.51,168.01,3087.0,160.094,160.3994,159.9126,160.3899,3087.0
2021-06-29 11:20:00,168.11,168.11,167.63,167.63,10184.0,160.4854,160.4854,160.0271,160.0271,10184.0
2021-06-29 11:30:00,167.47,167.51,167.1,167.12,5915.0,159.8744,159.9126,159.5212,159.5403,5915.0
2021-06-29 11:40:00,167.16,167.26,166.92,167.09,10608.0,159.5784,159.6739,159.3493,159.5116,10608.0
2021-06-29 11:50:00,167.17,167.29,167.02,167.27,5783.0,159.588,159.7026,159.4448,159.6835,5783.0
2021-06-29 12:00:00,167.21,167.27,167.18,167.27,5439.0,159.6262,159.6835,159.5975,159.6835,5439.0
2021-06-29 12:10:00,167.31,167.36,167.14,167.28,4913.0,159.7216,159.7694,159.5594,159.693,4913.0
2021-06-29 12:20:00,167.19,167.19,166.97,167.1,11113.0,159.6071,159.6071,159.3971,159.5212,11113.0
2021-06-29 12:30:00,167.04,167.28,166.95,167.23,2855.0,159.4639,159.693,159.378,159.6453,2855.0
2021-06-29 12:40:00,167.19,167.19,166.95,167.02,5182.0,159.6071,159.6071,159.378,159.4448,5182.0
2021-06-29 12:50:00,167.03,167.04,166.93,166.99,1748.0,159.4543,159.4639,159.3589,159.4162,1748.0
2021-06-29 13:00:00,167.02,167.13,166.91,167.07,8171.0,159.4448,159.5498,159.3398,159.4925,8171.0
2021-06-29 13:10:00,167.03,167.1,166.92,166.98,2000.0,159.4543,159.5212,159.3493,159.4066,2000.0
2021-06-29 13:20:00,167.0,167.04,166.94,166.97,3157.0,159.4257,159.4639,159.3684,159.3971,3157.0
2021-06-29 13:30:00,167.03,167.17,166.89,167.11,5807.0,159.4543,159.588,159.3207,159.5307,5807.0
2021-06-29 13:40:00,167.06,167.27,167.05,167.25,3868.0,159.483,159.6835,159.4734,159.6644,3868.0
2021-06-29 13:50:00,167.29,167.48,167.22,167.47,12924.0,159.7026,159.8839,159.6357,159.8744,12924.0
2021-06-29 14:00:00,167.34,167.51,167.2,167.47,9975.0,159.7503,159.9126,159.6166,159.8744,9975.0
2021-06-29 14:10:00,167.47,167.55,167.06,167.06,5893.0,159.8744,159.9508,159.483,159.483,5893.0
2021-06-29 14:20:00,167.22,167.37,167.14,167.19,3882.0,159.6357,159.7789,159.5594,159.6071,3882.0
2021-06-29 14:30:00,167.24,167.38,167.03,167.09,8124.0,159.6548,159.7885,159.4543,159.5116,8124.0
2021-06-29 14:40:00,167.06,167.11,166.85,166.94,9555.0,159.483,159.5307,159.2825,159.3684,9555.0
2021-06-29 14:50:00,166.94,167.23,166.88,167.14,6083.0,159.3684,159.6453,159.3111,159.5594,6083.0
2021-06-29 15:00:00,167.19,167.32,167.04,167.3,7752.0,159.6071,159.7312,159.4639,159.7121,7752.0
2021-06-29 15:10:00,167.23,167.47,167.22,167.39,5024.0,159.6453,159.8744,159.6357,159.798,5024.0
2021-06-29 15:20:00,167.39,167.87,167.34,167.66,9938.0,159.798,160.2562,159.7503,160.0558,9938.0
2021-06-29 15:30:00,167.64,167.64,167.11,167.27,11306.0,160.0367,160.0367,159.5307,159.6835,11306.0
2021-06-29 15:40:00,167.23,167.66,167.16,167.37,17342.0,159.6453,160.0558,159.5784,159.7789,17342.0
2021-06-29 15:50:00,167.43,167.75,167.37,167.46,42525.0,159.8362,160.1417,159.7789,159.8648,42525.0
2021-06-30 09:30:00,166.66,167.54,166.37,167.44,26311.0,159.1011,159.9412,158.8243,159.8457,26311.0
2021-06-30 09:40:00,167.74,167.74,166.5,166.8,3529.0,160.1321,160.1321,158.9484,159.2348,3529.0
2021-06-30 09:50:00,167.04,167.48,166.89,167.47,2433.0,159.4639,159.8839,159.3207,159.8744,2433.0
2021-06-30 10:00:00,167.3,167.59,166.96,167.47,5268.0,159.7121,159.9889,159.3875,159.8744,5268.0
2021-06-30 10:10:00,167.62,167.75,167.04,167.12,4633.0,160.0176,160.1417,159.4639,159.5403,4633.0
2021-06-30 10:20:00,167.01,167.5,166.81,167.35,5074.0,159.4353,159.903,159.2443,159.7598,5074.0
2021-06-30 10:30:00,167.22,167.61,167.0,167.29,10567.0,159.6357,160.008,159.4257,159.7026,10567.0
2021-06-30 10:40:00,167.31,167.61,167.04,167.41,3205.0,159.7216,160.008,159.4639,159.8171,3205.0
2021-06-30 10:50:00,167.49,167.49,166.82,167.0,9941.0,159.8935,159.8935,159.2539,159.4257,9941.0
2021-06-30 11:00:00,167.04,167.2,166.9,167.05,9606.0,159.4639,159.6166,159.3302,159.4734,9606.0
2021-06-30 11:10:00,167.08,167.48,166.93,167.48,5424.0,159.5021,159.8839,159.3589,159.8839,5424.0
2021-06-30 11:20:00,167.41,167.9,167.4,167.75,5527.0,159.8171,160.2849,159.8076,160.1417,5527.0
2021-06-30 11:30:00,167.82,167.85,167.26,167.5,3922.0,160.2085,160.2372,159.6739,159.903,3922.0
2021-06-30 11:40:00,167.41,167.61,167.23,167.29,2639.0,159.8171,160.008,159.6453,159.7026,2639.0
2021-06-30 11:50:00,167.49,167.49,167.24,167.35,2240.0,159.8935,159.8935,159.6548,159.7598,2240.0
2021-06-30 12:00:00,167.46,167.72,167.45,167.48,1600.0,159.8648,160.113,159.8553,159.8839,1600.0
2021-06-30 12:10:00,167.61,167.69,167.41,167.55,3836.0,160.008,160.0844,159.8171,159.9508,3836.0
2021-06-30 12:20:00,167.53,167.76,167.53,167.76,1595.0,159.9317,160.1512,159.9317,160.1512,1595.0
2021-06-30 12:30:00,167.77,167.96,167.75,167.79,5084.0,160.1608,160.3422,160.1417,160.1799,5084.0
2021-06-30 12:40:00,167.73,168.0,167.73,167.81,2300.0,160.1226,160.3804,160.1226,160.199,2300.0
2021-06-30 12:50:00,167.75,167.79,167.56,167.65,1701.0,160.1417,160.1799,159.9603,160.0462,1701.0
2021-06-30 13:00:00,167.68,167.82,167.41,167.82,6872.0,160.0749,160.2085,159.8171,160.2085,6872.0
2021-06-30 13:10:00,167.75,167.82,167.46,167.56,3104.0,160.1417,160.2085,159.8648,159.9603,3104.0
2021-06-30 13:20:00,167.62,167.64,167.56,167.56,1100.0,160.0176,160.0367,159.9603,159.9603,1100.0
2021-06-30 13:30:00,167.45,167.5,167.26,167.43,2258.0,159.8553,159.903,159.6739,159.8362,2258.0
2021-06-30 13:40:00,167.4,167.4,167.16,167.29,4121.0,159.8076,159.8076,159.5784,159.7026,4121.0
2021-06-30 13:50:00,167.41,167.41,167.15,167.19,2086.0,159.8171,159.8171,159.5689,159.6071,2086.0
2021-06-30 14:00:00,167.33,167.51,167.31,167.37,1821.0,159.7407,159.9126,159.7216,159.7789,1821.0
2021-06-30 14:10:00,167.26,167.73,167.26,167.5,3890.0,159.6739,160.1226,159.6739,159.903,3890.0
2021-06-30 14:20:00,167.48,167.49,167.25,167.27,2265.0,159.8839,159.8935,159.6644,159.6835,2265.0
2021-06-30 14:30:00,167.33,167.48,167.31,167.42,2800.0,159.7407,159.8839,159.7216,159.8267,2800.0
2021-06-30 14:40:00,167.33,167.45,167.25,167.36,4153.0,159.7407,159.8553,159.6644,159.7694,4153.0
2021-06-30 14:50:00,167.45,167.69,167.4,167.62,6264.0,159.8553,160.0844,159.8076,160.0176,6264.0
2021-06-30 15:00:00,167.62,167.92,167.59,167.8,3836.0,160.0176,160.304,159.9889,160.1894,3836.0
2021-06-30 15:10:00,167.85,167.92,167.63,167.73,5518.0,160.2372,160.304,160.0271,160.1226,5518.0
2021-06-30 15:20:00,167.77,167.93,167.71,167.92,5509.0,160.1608,160.3135,160.1035,160.304,5509.0
2021-06-30 15:30:00,167.81,168.0,167.71,168.0,6619.0,160.199,160.3804,160.1035,160.3804,6619.0
2021-06-30 15:40:00,168.0,168.44,167.84,168.25,17839.0,160.3804,160.8004,160.2276,160.619,17839.0
2021-06-30 15:50:00,168.09,168.6,168.09,168.49,100289.0,160.4663,160.9531,160.4663,160.8481,100289.0
2021-07-01 09:30:00,170.0,170.1,169.37,169.72,30394.0,162.2896,162.3851,161.6882,162.0223,30394.0
2021-07-01 09:40:00,169.68,170.51,169.68,170.42,14430.0,161.9842,162.7765,161.9842,162.6906,14430.0
2021-07-01 09:50:00,170.5,170.56,169.92,170.56,11638.0,162.767,162.8242,162.2133,162.8242,11638.0
2021-07-01 10:00:00,170.44,171.45,170.04,171.41,22847.0,162.7097,163.6739,162.3278,163.6357,22847.0
2021-07-01 10:10:00,171.41,171.68,171.19,171.67,16359.0,163.6357,163.8934,163.4257,163.8839,16359.0
2021-07-01 10:20:00,171.68,172.05,171.51,171.71,9102.0,163.8934,164.2467,163.7312,163.9221,9102.0
2021-07-01 10:30:00,171.75,171.94,171.57,171.94,13330.0,163.9603,164.1417,163.7884,164.1417,13330.0
2021-07-01 10:40:00,171.78,172.24,171.56,171.56,4392.0,163.9889,164.428,163.7789,163.7789,4392.0
2021-07-01 10:50:00,171.66,171.9,171.51,171.58,4103.0,163.8744,164.1035,163.7312,163.798,4103.0
2021-07-01 11:00:00,171.65,172.13,171.65,172.07,5559.0,163.8648,164.323,163.8648,164.2658,5559.0
2021-07-01 11:10:00,171.98,172.07,171.22,171.31,11195.0,164.1798,164.2658,163.4543,163.5402,11195.0
2021-07-01 11:20:00,171.2,171.41,170.83,171.41,5084.0,163.4352,163.6357,163.082,163.6357,5084.0
2021-07-01 11:30:00,171.42,171.74,171.35,171.73,6165.0,163.6452,163.9507,163.5784,163.9412,6165.0
2021-07-01 11:40:00,171.77,171.92,171.51,171.51,5800.0,163.9794,164.1226,163.7312,163.7312,5800.0
2021-07-01 11:50:00,171.46,171.6,171.3,171.32,2874.0,163.6834,163.8171,163.5307,163.5498,2874.0
2021-07-01 12:00:00,171.28,171.38,171.11,171.21,3250.0,163.5116,163.607,163.3493,163.4448,3250.0
2021-07-01 12:10:00,171.28,171.37,171.11,171.15,2274.0,163.5116,163.5975,163.3493,163.3875,2274.0
2021-07-01 12:20:00,171.12,171.26,170.81,171.26,7278.0,163.3588,163.4925,163.0629,163.4925,7278.0
2021-07-01 12:30:00,171.31,171.45,171.09,171.09,2922.0,163.5402,163.6739,163.3302,163.3302,2922.0
2021-07-01 12:40:00,171.27,171.49,171.21,171.37,4117.0,163.502,163.7121,163.4448,163.5975,4117.0
2021-07-01 12:50:00,171.29,171.32,170.96,170.97,5635.0,163.5211,163.5498,163.2061,163.2156,5635.0
2021-07-01 13:00:00,171.01,171.18,170.99,171.0,5098.0,163.2538,163.4161,163.2347,163.2443,5098.0
2021-07-01 13:10:00,170.96,171.01,170.66,170.74,5816.0,163.2061,163.2538,162.9197,162.9961,5816.0
2021-07-01 13:20:00,170.81,170.92,170.7,170.92,5260.0,163.0629,163.1679,162.9579,163.1679,5260.0
2021-07-01 13:30:00,170.88,171.12,170.76,171.09,5618.0,163.1297,163.3588,163.0152,163.3302,5618.0
2021-07-01 13:40:00,171.09,171.21,170.94,171.09,3505.0,163.3302,163.4448,163.187,163.3302,3505.0
2021-07-01 13:50:00,171.07,171.2,170.91,171.17,3340.0,163.3111,163.4352,163.1584,163.4066,3340.0
2021-07-01 14:00:00,171.22,171.31,171.06,171.19,2545.0,163.4543,163.5402,163.3016,163.4257,2545.0
2021-07-01 14:10:00,171.15,171.15,170.77,170.95,3829.0,163.3875,163.3875,163.0247,163.1966,3829.0
2021-07-01 14:20:00,171.0,171.32,170.99,171.26,4797.0,163.2443,163.5498,163.2347,163.4925,4797.0
2021-07-01 14:30:00,171.22,171.5,171.15,171.16,2750.0,163.4543,163.7216,163.3875,163.397,2750.0
2021-07-01 14:40:00,171.21,171.47,171.19,171.37,2840.0,163.4448,163.693,163.4257,163.5975,2840.0
2021-07-01 14:50:00,171.47,171.58,171.19,171.34,6122.0,163.693,163.798,163.4257,163.5689,6122.0
2021-07-01 15:00:00,171.47,171.54,171.35,171.54,3087.0,163.693,163.7598,163.5784,163.7598,3087.0
2021-07-01 15:10:00,171.62,171.64,171.35,171.4,4504.0,163.8362,163.8553,163.5784,163.6261,4504.0
2021-07-01 15:20:00,171.41,171.62,171.34,171.55,11492.0,163.6357,163.8362,163.5689,163.7693,11492.0
2021-07-01 15:30:00,171.62,171.71,171.45,171.64,11239.0,163.8362,163.9221,163.6739,163.8553,11239.0
2021-07-01 15:40:00,171.6,171.82,171.56,171.78,24543.0,163.8171,164.0271,163.7789,163.9889,24543.0
2021-07-01 15:50:00,171.81,172.1,171.67,172.03,77142.0,164.0175,164.2944,163.8839,164.2276,77142.0
2021-07-02 09:30:00,172.14,172.48,171.0,171.82,20928.0,164.3326,164.6572,163.2443,164.0271,20928.0
2021-07-02 09:40:00,171.83,172.33,171.28,171.35,8980.0,164.0366,164.514,163.5116,163.5784,8980.0
2021-07-02 09:50:00,171.55,172.29,171.37,171.46,4642.0,163.7693,164.4758,163.5975,163.6834,4642.0
2021-07-02 10:00:00,171.1,171.82,171.1,171.41,7215.0,163.3397,164.0271,163.3397,163.6357,7215.0
2021-07-02 10:10:00,171.38,171.51,171.11,171.45,11578.0,163.607,163.7312,163.3493,163.6739,11578.0
2021-07-02 10:20:00,171.52,172.2,171.48,171.76,5318.0,163.7407,164.3899,163.7025,163.9698,5318.0
2021-07-02 10:30:00,171.75,171.86,171.43,171.86,6085.0,163.9603,164.0653,163.6548,164.0653,6085.0
2021-07-02 10:40:00,171.91,172.26,171.6,172.08,13871.0,164.113,164.4471,163.8171,164.2753,13871.0
2021-07-02 10:50:00,172.16,172.29,171.91,172.03,6147.0,164.3517,164.4758,164.113,164.2276,6147.0
2021-07-02 11:00:00,172.03,172.5,171.79,172.02,9197.0,164.2276,164.6763,163.9985,164.218,9197.0
2021-07-02 11:10:00,172.25,172.41,172.02,172.31,6037.0,164.4376,164.5903,164.218,164.4949,6037.0
2021-07-02 11:20:00,172.31,172.52,172.01,172.02,6547.0,164.4949,164.6953,164.2085,164.218,6547.0
2021-07-02 11:30:00,172.03,172.11,171.66,171.86,5775.0,164.2276,164.3039,163.8744,164.0653,5775.0
2021-07-02 11:40:00,171.93,171.93,171.6,171.85,2622.0,164.1321,164.1321,163.8171,164.0557,2622.0
2021-07-02 11:50:00,171.74,171.89,171.64,171.68,3647.0,163.9507,164.0939,163.8553,163.8934,3647.0
2021-07-02 12:00:00,171.66,171.79,171.36,171.47,8936.0,163.8744,163.9985,163.588,163.693,8936.0
2021-07-02 12:10:00,171.53,171.55,171.02,171.08,9629.0,163.7502,163.7693,163.2634,163.3207,9629.0
2021-07-02 12:20:00,171.08,171.08,170.74,170.83,5401.0,163.3207,163.3207,162.9961,163.082,5401.0
2021-07-02 12:30:00,170.78,170.87,170.51,170.63,15576.0,163.0343,163.1202,162.7765,162.8911,15576.0
2021-07-02 12:40:00,170.7,170.77,170.37,170.49,4208.0,162.9579,163.0247,162.6429,162.7574,4208.0
2021-07-02 12:50:00,170.38,170.46,170.32,170.33,3100.0,162.6524,162.7288,162.5951,162.6047,3100.0
2021-07-02 13:00:00,170.31,170.38,169.95,169.95,11248.0,162.5856,162.6524,162.2419,162.2419,11248.0
2021-07-02 13:10:00,170.0,170.2,169.89,170.11,5599.0,162.2896,162.4806,162.1846,162.3947,5599.0
2021-07-02 13:20:00,170.0,170.45,169.96,170.45,1833.0,162.2896,162.7192,162.2515,162.7192,1833.0
2021-07-02 13:30:00,170.58,170.92,170.42,170.92,1885.0,162.8433,163.1679,162.6906,163.1679,1885.0
2021-07-02 13:40:00,170.93,171.0,170.64,170.78,2704.0,163.1775,163.2443,162.9006,163.0343,2704.0
2021-07-02 13:50:00,170.77,170.81,170.63,170.63,1322.0,163.0247,163.0629,162.8911,162.8911,1322.0
2021-07-02 14:00:00,170.61,170.66,170.5,170.63,4506.0,162.872,162.9197,162.767,162.8911,4506.0
2021-07-02 14:10:00,170.78,170.78,170.63,170.77,901.0,163.0343,163.0343,162.8911,163.0247,901.0
2021-07-02 14:20:00,170.8,170.8,170.61,170.79,2152.0,163.0534,163.0534,162.872,163.0438,2152.0
2021-07-02 14:30:00,170.81,170.81,170.59,170.59,2631.0,163.0629,163.0629,162.8529,162.8529,2631.0
2021-07-02 14:40:00,170.75,170.76,170.62,170.76,1718.0,163.0056,163.0152,162.8815,163.0152,1718.0
2021-07-02 14:50:00,170.77,170.82,170.54,170.54,6112.0,163.0247,163.0724,162.8051,162.8051,6112.0
2021-07-02 15:00:00,170.59,170.69,170.41,170.53,1905.0,162.8529,162.9483,162.681,162.7956,1905.0
2021-07-02 15:10:00,170.59,170.66,170.39,170.59,6250.0,162.8529,162.9197,162.662,162.8529,6250.0
2021-07-02 15:20:00,170.67,170.79,170.61,170.73,2739.0,162.9293,163.0438,162.872,162.9865,2739.0
2021-07-02 15:30:00,170.69,170.82,170.59,170.8,6440.0,162.9483,163.0724,162.8529,163.0534,6440.0
2021-07-02 15:40:00,170.77,170.8,170.43,170.69,8072.0,163.0247,163.0534,162.7001,162.9483,8072.0
2021-07-02 15:50:00,170.7,170.9,170.5,170.6,32707.0,162.9579,163.1488,162.767,162.8624,32707.0
2021-07-06 09:30:00,171.0,171.16,169.62,169.7,44926.0,163.2443,163.397,161.9269,162.0032,44926.0
2021-07-06 09:40:00,169.56,169.64,168.97,169.2,10723.0,161.8696,161.946,161.3064,161.5259,10723.0
2021-07-06 09:50:00,169.38,169.38,168.13,168.59,10051.0,161.6978,161.6978,160.5045,160.9436,10051.0
2021-07-06 10:00:00,168.61,168.72,168.11,168.18,10769.0,160.9627,161.0677,160.4854,160.5522,10769.0
2021-07-06 10:10:00,167.98,168.17,167.11,167.28,10004.0,160.3613,160.5426,159.5307,159.693,10004.0
2021-07-06 10:20:00,167.42,167.7,167.2,167.31,14177.0,159.8267,160.094,159.6166,159.7216,14177.0
2021-07-06 10:30:00,167.3,167.96,166.57,167.78,21797.0,159.7121,160.3422,159.0152,160.1703,21797.0
2021-07-06 10:40:00,167.78,167.78,167.14,167.46,3712.0,160.1703,160.1703,159.5594,159.8648,3712.0
2021-07-06 10:50:00,167.15,167.85,167.15,167.6,9912.0,159.5689,160.2372,159.5689,159.9985,9912.0
2021-07-06 11:00:00,167.45,167.54,167.17,167.45,15334.0,159.8553,159.9412,159.588,159.8553,15334.0
2021-07-06 11:10:00,167.4,167.83,167.25,167.74,5230.0,159.8076,160.2181,159.6644,160.1321,5230.0
2021-07-06 11:20:00,167.68,167.98,167.41,167.98,11497.0,160.0749,160.3613,159.8171,160.3613,11497.0
2021-07-06 11:30:00,167.94,168.2,167.85,168.13,5545.0,160.3231,160.5713,160.2372,160.5045,5545.0
2021-07-06 11:40:00,168.11,168.27,167.87,168.13,5399.0,160.4854,160.6381,160.2562,160.5045,5399.0
2021-07-06 11:50:00,168.15,168.15,167.66,167.66,2083.0,160.5235,160.5235,160.0558,160.0558,2083.0
2021-07-06 12:00:00,167.8,167.8,167.17,167.21,4400.0,160.1894,160.1894,159.588,159.6262,4400.0
2021-07-06 12:10:00,167.21,167.87,167.17,167.71,9114.0,159.6262,160.2562,159.588,160.1035,9114.0
2021-07-06 12:20:00,167.81,167.81,167.34,167.75,4583.0,160.199,160.199,159.7503,160.1417,4583.0
2021-07-06 12:30:00,167.73,167.73,167.39,167.48,3269.0,160.1226,160.1226,159.798,159.8839,3269.0
2021-07-06 12:40:00,167.4,167.5,167.15,167.2,14619.0,159.8076,159.903,159.5689,159.6166,14619.0
2021-07-06 12:50:00,167.38,167.95,167.38,167.95,2764.0,159.7885,160.3326,159.7885,160.3326,2764.0
2021-07-06 13:00:00,167.97,168.03,167.7,167.74,2271.0,160.3517,160.409,160.094,160.1321,2271.0
2021-07-06 13:10:00,167.84,168.09,167.73,168.09,4298.0,160.2276,160.4663,160.1226,160.4663,4298.0
2021-07-06 13:20:00,168.05,168.25,167.99,168.25,4158.0,160.4281,160.619,160.3708,160.619,4158.0
2021-07-06 13:30:00,168.18,168.69,168.0,168.65,7682.0,160.5522,161.0391,160.3804,161.0009,7682.0
2021-07-06 13:40:00,168.43,168.62,168.22,168.35,4986.0,160.7908,160.9722,160.5904,160.7145,4986.0
2021-07-06 13:50:00,168.5,168.51,168.31,168.44,2916.0,160.8577,160.8672,160.6763,160.8004,2916.0
2021-07-06 14:00:00,168.42,168.58,168.35,168.45,3986.0,160.7813,160.934,160.7145,160.8099,3986.0
2021-07-06 14:10:00,168.4,168.41,167.99,168.13,3291.0,160.7622,160.7718,160.3708,160.5045,3291.0
2021-07-06 14:20:00,168.14,168.22,168.03,168.15,1080.0,160.514,160.5904,160.409,160.5235,1080.0
2021-07-06 14:30:00,168.18,168.25,167.99,168.08,2774.0,160.5522,160.619,160.3708,160.4567,2774.0
2021-07-06 14:40:00,168.22,168.22,168.03,168.17,1444.0,160.5904,160.5904,160.409,160.5426,1444.0
2021-07-06 14:50:00,168.29,168.29,167.99,168.14,2264.0,160.6572,160.6572,160.3708,160.514,2264.0
2021-07-06 15:00:00,168.22,168.25,168.03,168.25,4011.0,160.5904,160.619,160.409,160.619,4011.0
2021-07-06 15:10:00,168.25,168.43,168.06,168.07,3836.0,160.619,160.7908,160.4376,160.4472,3836.0
2021-07-06 15:20:00,168.09,168.18,167.91,168.05,4332.0,160.4663,160.5522,160.2944,160.4281,4332.0
2021-07-06 15:30:00,168.05,168.06,167.56,168.02,11479.0,160.4281,160.4376,159.9603,160.3994,11479.0
2021-07-06 15:40:00,167.99,168.49,167.98,168.48,13388.0,160.3708,160.8481,160.3613,160.8386,13388.0
2021-07-06 15:50:00,168.6,168.68,168.26,168.61,46468.0,160.9531,161.0295,160.6286,160.9627,46468.0
2021-07-07 09:30:00,168.0,171.6,168.0,171.22,41550.0,160.3804,163.8171,160.3804,163.4543,41550.0
2021-07-07 09:40:00,171.05,171.3,170.02,170.02,13774.0,163.292,163.5307,162.3087,162.3087,13774.0
2021-07-07 09:50:00,170.02,170.22,169.1,169.63,16820.0,162.3087,162.4997,161.4305,161.9364,16820.0
2021-07-07 10:00:00,169.4,169.51,167.72,168.19,11779.0,161.7169,161.8219,160.113,160.5617,11779.0
2021-07-07 10:10:00,168.24,168.24,166.79,167.23,8393.0,160.6095,160.6095,159.2252,159.6453,8393.0
2021-07-07 10:20:00,167.1,167.81,167.0,167.27,28124.0,159.5212,160.199,159.4257,159.6835,28124.0
2021-07-07 10:30:00,167.24,167.56,167.01,167.34,18997.0,159.6548,159.9603,159.4353,159.7503,18997.0
2021-07-07 10:40:00,167.49,167.86,166.89,167.68,21516.0,159.8935,160.2467,159.3207,160.0749,21516.0
2021-07-07 10:50:00,167.89,168.16,167.58,167.67,6150.0,160.2753,160.5331,159.9794,160.0653,6150.0
2021-07-07 11:00:00,167.6,168.01,167.43,167.52,9175.0,159.9985,160.3899,159.8362,159.9221,9175.0
2021-07-07 11:10:00,167.62,168.95,167.61,168.8,8445.0,160.0176,161.2873,160.008,161.1441,8445.0
2021-07-07 11:20:00,168.84,169.63,168.81,169.63,11949.0,161.1823,161.9364,161.1536,161.9364,11949.0
2021-07-07 11:30:00,169.66,170.16,169.57,170.16,8502.0,161.9651,162.4424,161.8791,162.4424,8502.0
2021-07-07 11:40:00,170.09,170.6,170.02,170.05,11553.0,162.3756,162.8624,162.3087,162.3374,11553.0
2021-07-07 11:50:00,170.09,170.23,169.66,170.23,4956.0,162.3756,162.5092,161.9651,162.5092,4956.0
2021-07-07 12:00:00,170.0,170.61,169.9,170.6,7906.0,162.2896,162.872,162.1942,162.8624,7906.0
2021-07-07 12:10:00,170.54,171.49,170.52,171.0,22952.0,162.8051,163.7121,162.7861,163.2443,22952.0
2021-07-07 12:20:00,171.06,171.29,170.72,171.15,5659.0,163.3016,163.5211,162.977,163.3875,5659.0
2021-07-07 12:30:00,171.14,171.25,170.92,171.0,10128.0,163.3779,163.4829,163.1679,163.2443,10128.0
2021-07-07 12:40:00,171.0,171.44,170.8,171.0,9189.0,163.2443,163.6643,163.0534,163.2443,9189.0
2021-07-07 12:50:00,171.0,171.0,170.28,170.46,3902.0,163.2443,163.2443,162.5569,162.7288,3902.0
2021-07-07 13:00:00,170.48,171.37,170.47,171.24,8018.0,162.7479,163.5975,162.7383,163.4734,8018.0
2021-07-07 13:10:00,170.95,170.99,170.64,170.66,3331.0,163.1966,163.2347,162.9006,162.9197,3331.0
2021-07-07 13:20:00,170.78,170.78,169.85,169.92,2548.0,163.0343,163.0343,162.1464,162.2133,2548.0
2021-07-07 13:30:00,169.82,170.21,169.79,170.09,6580.0,162.1178,162.4901,162.0892,162.3756,6580.0
2021-07-07 13:40:00,170.08,170.31,170.06,170.31,2268.0,162.366,162.5856,162.3469,162.5856,2268.0
2021-07-07 13:50:00,170.12,170.52,170.12,170.26,6290.0,162.4042,162.7861,162.4042,162.5378,6290.0
2021-07-07 14:00:00,170.41,170.85,170.34,170.66,4984.0,162.681,163.1011,162.6142,162.9197,4984.0
2021-07-07 14:10:00,170.49,170.49,170.14,170.36,2426.0,162.7574,162.7574,162.4233,162.6333,2426.0
2021-07-07 14:20:00,170.35,170.35,170.07,170.22,6472.0,162.6238,162.6238,162.3565,162.4997,6472.0
2021-07-07 14:30:00,170.12,170.12,169.45,169.45,7368.0,162.4042,162.4042,161.7646,161.7646,7368.0
2021-07-07 14:40:00,169.53,170.07,169.47,170.0,6692.0,161.841,162.3565,161.7837,162.2896,6692.0
2021-07-07 14:50:00,169.98,170.04,169.63,169.93,8693.0,162.2705,162.3278,161.9364,162.2228,8693.0
2021-07-07 15:00:00,169.82,170.41,169.78,170.25,4458.0,162.1178,162.681,162.0796,162.5283,4458.0
2021-07-07 15:10:00,170.34,171.21,170.33,170.63,24824.0,162.6142,163.4448,162.6047,162.8911,24824.0
2021-07-07 15:20:00,170.64,170.7,170.39,170.51,5302.0,162.9006,162.9579,162.662,162.7765,5302.0
2021-07-07 15:30:00,170.45,170.45,170.04,170.28,5782.0,162.7192,162.7192,162.3278,162.5569,5782.0
2021-07-07 15:40:00,170.38,170.38,170.07,170.18,8891.0,162.6524,162.6524,162.3565,162.4615,8891.0
2021-07-07 15:50:00,170.18,170.19,169.69,170.08,35716.0,162.4615,162.471,161.9937,162.366,35716.0
2021-07-08 09:30:00,165.69,167.23,165.0,165.84,41578.0,158.1751,159.6453,157.5164,158.3183,41578.0
2021-07-08 09:40:00,165.9,165.93,163.2,163.69,36383.0,158.3756,158.4042,155.7981,156.2658,36383.0
2021-07-08 09:50:00,163.87,165.0,163.62,164.8,12782.0,156.4377,157.5164,156.199,157.3255,12782.0
2021-07-08 10:00:00,164.87,165.3,163.84,164.83,19996.0,157.3923,157.8028,156.409,157.3541,19996.0
2021-07-08 10:10:00,164.73,165.1,164.38,165.09,17633.0,157.2587,157.6119,156.9245,157.6023,17633.0
2021-07-08 10:20:00,165.0,165.5,164.19,165.5,10670.0,157.5164,157.9937,156.7432,157.9937,10670.0
2021-07-08 10:30:00,165.49,165.72,165.22,165.49,6609.0,157.9842,158.2038,157.7264,157.9842,6609.0
2021-07-08 10:40:00,165.56,166.18,165.0,165.0,9459.0,158.051,158.6429,157.5164,157.5164,9459.0
2021-07-08 10:50:00,164.9,165.59,164.9,165.04,4990.0,157.421,158.0797,157.421,157.5546,4990.0
2021-07-08 11:00:00,164.94,166.08,164.94,166.07,5253.0,157.4591,158.5474,157.4591,158.5379,5253.0
2021-07-08 11:10:00,165.97,166.72,165.91,166.36,12192.0,158.4424,159.1584,158.3851,158.8147,12192.0
2021-07-08 11:20:00,166.45,166.67,166.09,166.57,4939.0,158.9007,159.1107,158.557,159.0152,4939.0
2021-07-08 11:30:00,166.61,167.29,166.46,167.29,3320.0,159.0534,159.7026,158.9102,159.7026,3320.0
2021-07-08 11:40:00,167.15,167.67,167.12,167.67,5371.0,159.5689,160.0653,159.5403,160.0653,5371.0
2021-07-08 11:50:00,167.66,167.95,167.63,167.94,7543.0,160.0558,160.3326,160.0271,160.3231,7543.0
2021-07-08 12:00:00,167.93,168.12,167.71,168.12,2904.0,160.3135,160.4949,160.1035,160.4949,2904.0
2021-07-08 12:10:00,168.03,168.11,167.55,167.87,3878.0,160.409,160.4854,159.9508,160.2562,3878.0
2021-07-08 12:20:00,167.76,167.91,167.49,167.77,4787.0,160.1512,160.2944,159.8935,160.1608,4787.0
2021-07-08 12:30:00,167.69,168.28,167.57,168.28,2786.0,160.0844,160.6477,159.9699,160.6477,2786.0
2021-07-08 12:40:00,168.22,168.45,168.19,168.29,4092.0,160.5904,160.8099,160.5617,160.6572,4092.0
2021-07-08 12:50:00,168.24,168.37,168.17,168.19,1439.0,160.6095,160.7336,160.5426,160.5617,1439.0
2021-07-08 13:00:00,168.2,168.32,167.75,168.32,5765.0,160.5713,160.6858,160.1417,160.6858,5765.0
2021-07-08 13:10:00,168.34,168.34,168.04,168.22,1860.0,160.7049,160.7049,160.4185,160.5904,1860.0
2021-07-08 13:20:00,168.16,168.27,168.04,168.15,3220.0,160.5331,160.6381,160.4185,160.5235,3220.0
2021-07-08 13:30:00,168.21,168.36,168.03,168.36,3357.0,160.5808,160.724,160.409,160.724,3357.0
2021-07-08 13:40:00,168.35,168.35,168.01,168.1,4320.0,160.7145,160.7145,160.3899,160.4758,4320.0
2021-07-08 13:50:00,168.08,168.08,167.63,167.67,1599.0,160.4567,160.4567,160.0271,160.0653,1599.0
2021-07-08 14:00:00,167.52,167.54,167.13,167.13,3618.0,159.9221,159.9412,159.5498,159.5498,3618.0
2021-07-08 14:10:00,167.11,167.5,166.82,166.82,4320.0,159.5307,159.903,159.2539,159.2539,4320.0
2021-07-08 14:20:00,166.77,166.83,166.5,166.71,2688.0,159.2061,159.2634,158.9484,159.1489,2688.0
2021-07-08 14:30:00,166.52,167.0,166.43,166.88,3951.0,158.9675,159.4257,158.8816,159.3111,3951.0
2021-07-08 14:40:00,167.0,167.09,166.66,166.68,3564.0,159.4257,159.5116,159.1011,159.1202,3564.0
2021-07-08 14:50:00,166.64,167.3,166.64,167.25,5472.0,159.082,159.7121,159.082,159.6644,5472.0
2021-07-08 15:00:00,167.07,167.26,166.86,167.0,8730.0,159.4925,159.6739,159.2921,159.4257,8730.0
2021-07-08 15:10:00,166.97,167.13,166.78,167.13,7337.0,159.3971,159.5498,159.2157,159.5498,7337.0
2021-07-08 15:20:00,167.26,167.49,167.14,167.3,7599.0,159.6739,159.8935,159.5594,159.7121,7599.0
2021-07-08 15:30:00,167.49,167.59,167.23,167.34,14282.0,159.8935,159.9889,159.6453,159.7503,14282.0
2021-07-08 15:40:00,167.31,167.37,167.11,167.15,25402.0,159.7216,159.7789,159.5307,159.5689,25402.0
2021-07-08 15:50:00,167.15,167.97,167.03,167.96,78981.0,159.5689,160.3517,159.4543,160.3422,78981.0
2021-07-09 09:30:00,170.5,170.91,169.5,170.61,21012.0,162.767,163.1584,161.8123,162.872,21012.0
2021-07-09 09:40:00,170.51,172.14,170.44,171.96,23885.0,162.7765,164.3326,162.7097,164.1607,23885.0
2021-07-09 09:50:00,172.14,173.2,171.99,172.75,43590.0,164.3326,165.3445,164.1894,164.9149,43590.0
2021-07-09 10:00:00,172.86,174.1,172.69,173.67,37682.0,165.0199,166.2037,164.8576,165.7932,37682.0
2021-07-09 10:10:00,173.77,175.6,173.77,174.97,69412.0,165.8887,167.6357,165.8887,167.0342,69412.0
2021-07-09 10:20:00,174.9,175.94,174.1,175.02,34858.0,166.9674,167.9602,166.2037,167.082,34858.0
2021-07-09 10:30:00,174.88,175.0,173.65,174.31,27424.0,166.9483,167.0629,165.7741,166.4042,27424.0
2021-07-09 10:40:00,174.25,174.25,173.25,173.33,13766.0,166.3469,166.3469,165.3922,165.4686,13766.0
2021-07-09 10:50:00,173.38,173.57,172.94,173.46,12714.0,165.5163,165.6977,165.0963,165.5927,12714.0
2021-07-09 11:00:00,173.62,173.73,173.32,173.32,8871.0,165.7455,165.8505,165.4591,165.4591,8871.0
2021-07-09 11:10:00,173.4,173.75,173.23,173.74,11806.0,165.5354,165.8696,165.3731,165.86,11806.0
2021-07-09 11:20:00,173.74,174.48,173.74,174.31,9911.0,165.86,166.5664,165.86,166.4042,9911.0
2021-07-09 11:30:00,174.35,174.63,174.09,174.59,9142.0,166.4423,166.7096,166.1941,166.6715,9142.0
2021-07-09 11:40:00,174.65,174.87,174.44,174.52,11128.0,166.7287,166.9388,166.5283,166.6046,11128.0
2021-07-09 11:50:00,174.58,174.8,174.26,174.3,6766.0,166.6619,166.8719,166.3564,166.3946,6766.0
2021-07-09 12:00:00,174.34,174.57,174.15,174.29,8346.0,166.4328,166.6524,166.2514,166.3851,8346.0
2021-07-09 12:10:00,174.28,174.36,174.19,174.3,4441.0,166.3755,166.4519,166.2896,166.3946,4441.0
2021-07-09 12:20:00,174.29,174.39,174.13,174.26,4814.0,166.3851,166.4805,166.2323,166.3564,4814.0
2021-07-09 12:30:00,174.31,174.6,174.24,174.6,6503.0,166.4042,166.681,166.3373,166.681,6503.0
2021-07-09 12:40:00,174.61,174.97,174.6,174.87,15630.0,166.6906,167.0342,166.681,166.9388,15630.0
2021-07-09 12:50:00,174.89,175.15,174.81,175.02,11721.0,166.9579,167.2061,166.8815,167.082,11721.0
2021-07-09 13:00:00,175.14,175.25,174.72,174.72,12586.0,167.1965,167.3015,166.7956,166.7956,12586.0
2021-07-09 13:10:00,174.76,174.94,174.76,174.83,6027.0,166.8337,167.0056,166.8337,166.9006,6027.0
2021-07-09 13:20:00,174.8,174.8,174.52,174.75,6470.0,166.8719,166.8719,166.6046,166.8242,6470.0
2021-07-09 13:30:00,174.66,174.69,174.19,174.2,4088.0,166.7383,166.7669,166.2896,166.2991,4088.0
2021-07-09 13:40:00,174.18,174.35,174.12,174.3,8921.0,166.2801,166.4423,166.2228,166.3946,8921.0
2021-07-09 13:50:00,174.31,174.36,174.11,174.15,6555.0,166.4042,166.4519,166.2132,166.2514,6555.0
2021-07-09 14:00:00,174.15,174.23,174.11,174.11,6061.0,166.2514,166.3278,166.2132,166.2132,6061.0
2021-07-09 14:10:00,174.1,174.6,174.1,174.55,9233.0,166.2037,166.681,166.2037,166.6333,9233.0
2021-07-09 14:20:00,174.58,174.63,174.26,174.59,8018.0,166.6619,166.7096,166.3564,166.6715,8018.0
2021-07-09 14:30:00,174.59,174.64,174.41,174.51,2909.0,166.6715,166.7192,166.4996,166.5951,2909.0
2021-07-09 14:40:00,174.48,174.49,174.39,174.44,4248.0,166.5664,166.576,166.4805,166.5283,4248.0
2021-07-09 14:50:00,174.46,174.76,174.46,174.64,10295.0,166.5474,166.8337,166.5474,166.7192,10295.0
2021-07-09 15:00:00,174.58,174.71,174.02,174.18,8474.0,166.6619,166.786,166.1273,166.2801,8474.0
2021-07-09 15:10:00,174.26,174.51,174.24,174.51,3521.0,166.3564,166.5951,166.3373,166.5951,3521.0
2021-07-09 15:20:00,174.39,174.51,174.22,174.35,10767.0,166.4805,166.5951,166.3182,166.4423,10767.0
2021-07-09 15:30:00,174.27,176.0,174.24,175.77,122253.0,166.366,168.0175,166.3373,167.7979,122253.0
2021-07-09 15:40:00,175.76,176.32,175.58,175.75,86876.0,167.7884,168.323,167.6166,167.7788,86876.0
2021-07-09 15:50:00,175.83,175.97,175.2,175.54,86856.0,167.8552,167.9889,167.2538,167.5784,86856.0
2021-07-12 09:30:00,176.71,182.41,176.01,182.39,242945.0,168.6953,174.1368,168.0271,174.1177,242945.0
2021-07-12 09:40:00,182.36,184.5,182.31,184.35,143308.0,174.0891,176.132,174.0413,175.9888,143308.0
2021-07-12 09:50:00,184.39,185.95,184.3,185.61,136123.0,176.027,177.5162,175.9411,177.1916,136123.0
2021-07-12 10:00:00,185.68,187.68,185.38,187.45,150753.0,177.2585,179.1678,176.9721,178.9482,150753.0
2021-07-12 10:10:00,187.58,189.2,186.22,186.22,151133.0,179.0723,180.6188,177.774,177.774,151133.0
2021-07-12 10:20:00,186.55,187.79,185.75,187.71,76003.0,178.089,179.2728,177.3253,179.1964,76003.0
2021-07-12 10:30:00,187.7,188.82,187.0,188.28,106363.0,179.1869,180.2561,178.5186,179.7405,106363.0
2021-07-12 10:40:00,188.15,188.63,186.52,186.52,93612.0,179.6164,180.0747,178.0604,178.0604,93612.0
2021-07-12 10:50:00,186.75,190.95,186.56,190.6,214621.0,178.2799,182.2895,178.0986,181.9553,214621.0
2021-07-12 11:00:00,190.5,190.5,188.4,188.58,88345.0,181.8599,181.8599,179.8551,180.0269,88345.0
2021-07-12 11:10:00,188.5,189.15,188.25,188.77,39308.0,179.9506,180.5711,179.7119,180.2083,39308.0
2021-07-12 11:20:00,189.22,191.0,189.15,190.45,72581.0,180.6379,182.3372,180.5711,181.8121,72581.0
2021-07-12 11:30:00,190.36,191.29,190.05,190.74,68071.0,181.7262,182.614,181.4303,182.089,68071.0
2021-07-12 11:40:00,190.66,192.77,190.66,192.46,78474.0,182.0126,184.0269,182.0126,183.731,78474.0
2021-07-12 11:50:00,192.25,192.25,191.03,191.66,59887.0,183.5305,183.5305,182.3658,182.9672,59887.0
2021-07-12 12:00:00,191.73,192.29,191.45,191.45,53634.0,183.0341,183.5687,182.7668,182.7668,53634.0
2021-07-12 12:10:00,191.31,191.46,190.37,190.56,28171.0,182.6331,182.7763,181.7358,181.9171,28171.0
2021-07-12 12:20:00,190.6,190.85,190.42,190.71,22080.0,181.9553,182.194,181.7835,182.0603,22080.0
2021-07-12 12:30:00,190.7,191.5,190.01,190.05,45743.0,182.0508,182.8145,181.3921,181.4303,45743.0
2021-07-12 12:40:00,190.01,190.62,190.0,190.17,40015.0,181.3921,181.9744,181.3825,181.5448,40015.0
2021-07-12 12:50:00,190.15,190.36,189.7,189.8,93754.0,181.5257,181.7262,181.0961,181.1916,93754.0
2021-07-12 13:00:00,189.81,190.24,189.34,189.56,55486.0,181.2012,181.6117,180.7525,180.9625,55486.0
2021-07-12 13:10:00,189.46,189.5,188.24,188.26,67555.0,180.867,180.9052,179.7024,179.7215,67555.0
2021-07-12 13:20:00,188.25,188.45,188.0,188.01,54084.0,179.7119,179.9028,179.4732,179.4828,54084.0
2021-07-12 13:30:00,188.02,188.44,187.22,187.33,46690.0,179.4923,179.8933,178.7286,178.8336,46690.0
2021-07-12 13:40:00,187.44,188.3,187.44,187.94,24818.0,178.9386,179.7596,178.9386,179.416,24818.0
2021-07-12 13:50:00,187.82,188.18,187.68,187.82,12030.0,179.3014,179.6451,179.1678,179.3014,12030.0
2021-07-12 14:00:00,187.88,188.73,187.88,188.17,23822.0,179.3587,180.1701,179.3587,179.6355,23822.0
2021-07-12 14:10:00,188.2,188.34,187.76,188.09,16960.0,179.6642,179.7978,179.2441,179.5592,16960.0
2021-07-12 14:20:00,188.09,188.36,187.6,187.93,22570.0,179.5592,179.8169,179.0914,179.4064,22570.0
2021-07-12 14:30:00,187.99,188.46,187.98,188.04,17071.0,179.4637,179.9124,179.4542,179.5114,17071.0
2021-07-12 14:40:00,188.01,188.7,188.01,188.64,16483.0,179.4828,180.1415,179.4828,180.0842,16483.0
2021-07-12 14:50:00,188.7,189.54,188.66,189.04,37193.0,180.1415,180.9434,180.1033,180.4661,37193.0
2021-07-12 15:00:00,189.21,189.68,188.97,188.97,57222.0,180.6284,181.0771,180.3993,180.3993,57222.0
2021-07-12 15:10:00,189.03,189.44,188.88,188.89,32662.0,180.4565,180.8479,180.3133,180.3229,32662.0
2021-07-12 15:20:00,188.98,189.49,188.76,189.44,36933.0,180.4088,180.8957,180.1988,180.8479,36933.0
2021-07-12 15:30:00,189.44,189.91,188.69,188.69,35690.0,180.8479,181.2966,180.132,180.132,35690.0
2021-07-12 15:40:00,188.79,188.9,187.93,188.0,48463.0,180.2274,180.3324,179.4064,179.4732,48463.0
2021-07-12 15:50:00,188.01,188.28,187.39,187.49,173196.0,179.4828,179.7405,178.8909,178.9864,173196.0
2021-07-13 09:30:00,187.58,188.86,184.46,188.07,91484.0,179.0723,180.2942,176.0938,179.5401,91484.0
2021-07-13 09:40:00,188.18,188.99,186.11,186.43,39900.0,179.6451,180.4183,177.669,177.9745,39900.0
2021-07-13 09:50:00,186.28,186.88,184.6,186.7,27443.0,177.8313,178.404,176.2275,178.2322,27443.0
2021-07-13 10:00:00,186.87,187.93,186.03,186.21,35918.0,178.3945,179.4064,177.5926,177.7644,35918.0
2021-07-13 10:10:00,186.31,187.49,186.17,186.4,17732.0,177.8599,178.9864,177.7262,177.9458,17732.0
2021-07-13 10:20:00,186.4,186.42,184.95,186.06,60396.0,177.9458,177.9649,176.5616,177.6212,60396.0
2021-07-13 10:30:00,185.79,186.15,185.48,185.52,9124.0,177.3635,177.7072,177.0675,177.1057,9124.0
2021-07-13 10:40:00,185.37,185.5,185.0,185.23,21169.0,176.9625,177.0866,176.6093,176.8289,21169.0
2021-07-13 10:50:00,185.15,185.7,185.0,185.18,16304.0,176.7525,177.2776,176.6093,176.7812,16304.0
2021-07-13 11:00:00,185.19,185.91,185.03,185.86,19870.0,176.7907,177.478,176.638,177.4303,19870.0
2021-07-13 11:10:00,185.84,186.13,185.78,186.09,20322.0,177.4112,177.6881,177.3539,177.6499,20322.0
2021-07-13 11:20:00,186.0,186.38,185.54,185.7,12624.0,177.564,177.9267,177.1248,177.2776,12624.0
2021-07-13 11:30:00,185.53,185.62,184.84,185.57,5323.0,177.1153,177.2012,176.4566,177.1535,5323.0
2021-07-13 11:40:00,185.58,185.9,185.41,185.9,4478.0,177.163,177.4685,177.0007,177.4685,4478.0
2021-07-13 11:50:00,185.97,186.34,185.97,186.28,7230.0,177.5353,177.8885,177.5353,177.8313,7230.0
2021-07-13 12:00:00,186.31,186.32,185.43,185.56,11769.0,177.8599,177.8694,177.0198,177.1439,11769.0
2021-07-13 12:10:00,185.49,186.11,185.49,185.84,5028.0,177.0771,177.669,177.0771,177.4112,5028.0
2021-07-13 12:20:00,185.83,186.15,185.77,185.91,6755.0,177.4017,177.7072,177.3444,177.478,6755.0
2021-07-13 12:30:00,185.83,186.21,185.83,186.19,2413.0,177.4017,177.7644,177.4017,177.7453,2413.0
2021-07-13 12:40:00,186.35,186.68,185.9,185.9,21016.0,177.8981,178.2131,177.4685,177.4685,21016.0
2021-07-13 12:50:00,185.9,185.91,185.62,185.67,2011.0,177.4685,177.478,177.2012,177.2489,2011.0
2021-07-13 13:00:00,185.74,186.06,185.66,186.01,3310.0,177.3158,177.6212,177.2394,177.5735,3310.0
2021-07-13 13:10:00,186.1,186.16,185.49,185.52,5557.0,177.6594,177.7167,177.0771,177.1057,5557.0
2021-07-13 13:20:00,185.43,186.09,185.42,185.87,7238.0,177.0198,177.6499,177.0103,177.4399,7238.0
2021-07-13 13:30:00,185.78,185.84,185.52,185.74,5940.0,177.3539,177.4112,177.1057,177.3158,5940.0
2021-07-13 13:40:00,185.71,185.97,185.59,185.97,5946.0,177.2871,177.5353,177.1726,177.5353,5946.0
2021-07-13 13:50:00,185.93,185.93,184.41,184.63,29196.0,177.4971,177.4971,176.0461,176.2561,29196.0
2021-07-13 14:00:00,184.52,184.88,184.05,184.52,39892.0,176.1511,176.4948,175.7024,176.1511,39892.0
2021-07-13 14:10:00,184.58,184.73,184.48,184.58,9083.0,176.2084,176.3516,176.1129,176.2084,9083.0
2021-07-13 14:20:00,184.59,184.64,184.36,184.36,4820.0,176.2179,176.2656,175.9983,175.9983,4820.0
2021-07-13 14:30:00,184.53,184.64,184.33,184.55,4309.0,176.1606,176.2656,175.9697,176.1797,4309.0
2021-07-13 14:40:00,184.54,184.65,184.36,184.45,2319.0,176.1702,176.2752,175.9983,176.0843,2319.0
2021-07-13 14:50:00,184.57,185.0,184.32,184.92,8175.0,176.1988,176.6093,175.9602,176.5329,8175.0
2021-07-13 15:00:00,184.96,185.32,184.74,184.88,9948.0,176.5711,176.9148,176.3611,176.4948,9948.0
2021-07-13 15:10:00,184.85,184.91,184.52,184.85,7939.0,176.4661,176.5234,176.1511,176.4661,7939.0
2021-07-13 15:20:00,184.86,184.86,184.23,184.3,8673.0,176.4757,176.4757,175.8742,175.9411,8673.0
2021-07-13 15:30:00,184.32,184.93,184.17,184.93,10888.0,175.9602,176.5425,175.817,176.5425,10888.0
2021-07-13 15:40:00,184.91,185.22,184.79,185.06,23151.0,176.5234,176.8193,176.4088,176.6666,23151.0
2021-07-13 15:50:00,184.95,185.01,184.36,184.81,60097.0,176.5616,176.6189,175.9983,176.4279,60097.0
2021-07-14 09:30:00,185.45,189.59,185.36,189.5,63765.0,177.0389,180.9911,176.953,180.9052,63765.0
2021-07-14 09:40:00,189.51,190.53,188.73,189.39,82993.0,180.9148,181.8885,180.1701,180.8002,82993.0
2021-07-14 09:50:00,189.24,189.85,188.31,188.98,28349.0,180.657,181.2393,179.7692,180.4088,28349.0
2021-07-14 10:00:00,189.17,189.36,187.56,189.13,37149.0,180.5902,180.7716,179.0532,180.552,37149.0
2021-07-14 10:10:00,188.99,189.27,187.73,188.21,12377.0,180.4183,180.6856,179.2155,179.6737,12377.0
2021-07-14 10:20:00,188.12,188.2,186.08,186.08,14053.0,179.5878,179.6642,177.6403,177.6403,14053.0
2021-07-14 10:30:00,186.18,186.34,184.7,184.7,28299.0,177.7358,177.8885,176.3229,176.3229,28299.0
2021-07-14 10:40:00,184.67,185.38,184.57,185.1,43903.0,176.2943,176.9721,176.1988,176.7048,43903.0
2021-07-14 10:50:00,185.13,186.08,184.96,185.76,18780.0,176.7334,177.6403,176.5711,177.3348,18780.0
2021-07-14 11:00:00,185.54,185.64,184.71,184.71,12450.0,177.1248,177.2203,176.3325,176.3325,12450.0
2021-07-14 11:10:00,184.71,185.25,184.71,185.11,9479.0,176.3325,176.848,176.3325,176.7143,9479.0
2021-07-14 11:20:00,185.0,185.02,184.3,184.36,7102.0,176.6093,176.6284,175.9411,175.9983,7102.0
2021-07-14 11:30:00,184.36,184.77,183.41,183.66,21235.0,175.9983,176.3897,175.0914,175.3301,21235.0
2021-07-14 11:40:00,183.56,183.56,182.01,182.01,45566.0,175.2346,175.2346,173.7549,173.7549,45566.0
2021-07-14 11:50:00,182.01,182.05,181.34,181.45,32639.0,173.7549,173.7931,173.1153,173.2203,32639.0
2021-07-14 12:00:00,181.52,182.98,181.52,182.69,26781.0,173.2871,174.6809,173.2871,174.4041,26781.0
2021-07-14 12:10:00,182.53,182.88,182.14,182.65,9817.0,174.2513,174.5855,173.879,174.3659,9817.0
2021-07-14 12:20:00,182.64,183.06,182.49,183.06,8351.0,174.3564,174.7573,174.2132,174.7573,8351.0
2021-07-14 12:30:00,182.95,183.32,182.88,183.2,9582.0,174.6523,175.0055,174.5855,174.891,9582.0
2021-07-14 12:40:00,183.2,183.2,182.62,182.65,5223.0,174.891,174.891,174.3373,174.3659,5223.0
2021-07-14 12:50:00,182.64,183.5,182.57,183.3,7020.0,174.3564,175.1773,174.2895,174.9864,7020.0
2021-07-14 13:00:00,183.39,183.46,183.01,183.01,3584.0,175.0723,175.1392,174.7096,174.7096,3584.0
2021-07-14 13:10:00,182.93,183.43,182.9,183.06,6399.0,174.6332,175.1105,174.6046,174.7573,6399.0
2021-07-14 13:20:00,182.99,183.25,182.83,182.96,13414.0,174.6905,174.9387,174.5377,174.6618,13414.0
2021-07-14 13:30:00,183.14,183.62,183.13,183.54,4305.0,174.8337,175.2919,174.8241,175.2155,4305.0
2021-07-14 13:40:00,183.51,183.56,183.2,183.32,4255.0,175.1869,175.2346,174.891,175.0055,4255.0
2021-07-14 13:50:00,183.37,183.64,183.22,183.41,5500.0,175.0532,175.311,174.91,175.0914,5500.0
2021-07-14 14:00:00,183.46,183.69,183.28,183.42,4641.0,175.1392,175.3587,174.9673,175.101,4641.0
2021-07-14 14:10:00,183.49,183.53,183.22,183.22,3900.0,175.1678,175.206,174.91,174.91,3900.0
2021-07-14 14:20:00,183.25,183.48,183.07,183.09,4854.0,174.9387,175.1583,174.7668,174.7859,4854.0
2021-07-14 14:30:00,183.17,183.3,182.81,182.87,9136.0,174.8623,174.9864,174.5186,174.5759,9136.0
2021-07-14 14:40:00,182.78,182.82,182.57,182.68,3103.0,174.49,174.5282,174.2895,174.3945,3103.0
2021-07-14 14:50:00,182.66,182.93,182.46,182.52,8542.0,174.3754,174.6332,174.1845,174.2418,8542.0
2021-07-14 15:00:00,182.52,182.96,182.52,182.82,9840.0,174.2418,174.6618,174.2418,174.5282,9840.0
2021-07-14 15:10:00,182.87,182.87,182.45,182.49,5187.0,174.5759,174.5759,174.175,174.2132,5187.0
2021-07-14 15:20:00,182.41,182.45,181.71,181.94,19308.0,174.1368,174.175,173.4685,173.6881,19308.0
2021-07-14 15:30:00,181.84,182.32,181.56,182.27,12146.0,173.5926,174.0509,173.3253,174.0031,12146.0
2021-07-14 15:40:00,182.27,182.32,181.85,182.31,23723.0,174.0031,174.0509,173.6022,174.0413,23723.0
2021-07-14 15:50:00,182.23,182.67,182.1,182.67,50865.0,173.9649,174.385,173.8408,174.385,50865.0
2021-07-15 09:30:00,182.65,187.44,182.65,187.37,54240.0,174.3659,178.9386,174.3659,178.8718,54240.0
2021-07-15 09:40:00,186.94,187.34,184.47,184.8,32325.0,178.4613,178.8432,176.1034,176.4184,32325.0
2021-07-15 09:50:00,185.32,186.37,184.18,185.98,23779.0,176.9148,177.9172,175.8265,177.5449,23779.0
2021-07-15 10:00:00,185.83,186.51,185.02,186.38,35325.0,177.4017,178.0508,176.6284,177.9267,35325.0
2021-07-15 10:10:00,186.33,187.71,186.03,186.16,36318.0,177.879,179.1964,177.5926,177.7167,36318.0
2021-07-15 10:20:00,186.17,187.35,186.03,187.34,38676.0,177.7262,178.8527,177.5926,178.8432,38676.0
2021-07-15 10:30:00,187.34,188.5,187.16,188.46,26497.0,178.8432,179.9506,178.6713,179.9124,26497.0
2021-07-15 10:40:00,188.47,188.47,187.22,187.24,19536.0,179.9219,179.9219,178.7286,178.7477,19536.0
2021-07-15 10:50:00,187.22,189.42,186.95,189.3,30564.0,178.7286,180.8288,178.4709,180.7143,30564.0
2021-07-15 11:00:00,189.31,189.38,188.65,189.0,33893.0,180.7238,180.7907,180.0938,180.4279,33893.0
2021-07-15 11:10:00,189.0,189.44,188.83,189.33,23213.0,180.4279,180.8479,180.2656,180.7429,23213.0
2021-07-15 11:20:00,189.35,189.4,188.84,189.02,47780.0,180.762,180.8098,180.2752,180.447,47780.0
2021-07-15 11:30:00,188.99,189.8,188.92,189.69,23112.0,180.4183,181.1916,180.3515,181.0866,23112.0
2021-07-15 11:40:00,189.75,190.32,189.17,189.24,37229.0,181.1439,181.688,180.5902,180.657,37229.0
2021-07-15 11:50:00,189.22,189.68,188.95,188.95,22212.0,180.6379,181.0771,180.3802,180.3802,22212.0
2021-07-15 12:00:00,188.88,188.94,186.85,186.99,24425.0,180.3133,180.3706,178.3754,178.5091,24425.0
2021-07-15 12:10:00,186.99,187.37,186.88,187.08,10254.0,178.5091,178.8718,178.404,178.595,10254.0
2021-07-15 12:20:00,187.11,187.43,186.9,187.2,6473.0,178.6236,178.9291,178.4231,178.7095,6473.0
2021-07-15 12:30:00,187.05,187.14,186.15,186.15,14310.0,178.5663,178.6523,177.7072,177.7072,14310.0
2021-07-15 12:40:00,186.53,186.95,186.53,186.75,7593.0,178.0699,178.4709,178.0699,178.2799,7593.0
2021-07-15 12:50:00,186.86,187.06,186.21,186.45,7804.0,178.385,178.5759,177.7644,177.9935,7804.0
2021-07-15 13:00:00,186.33,186.4,185.67,185.85,9425.0,177.879,177.9458,177.2489,177.4208,9425.0
2021-07-15 13:10:00,185.85,185.86,185.16,185.38,9014.0,177.4208,177.4303,176.7621,176.9721,9014.0
2021-07-15 13:20:00,185.19,185.76,185.02,185.32,9640.0,176.7907,177.3348,176.6284,176.9148,9640.0
2021-07-15 13:30:00,185.14,185.16,184.4,184.41,19187.0,176.743,176.7621,176.0365,176.0461,19187.0
2021-07-15 13:40:00,184.41,184.46,184.0,184.09,13306.0,176.0461,176.0938,175.6547,175.7406,13306.0
2021-07-15 13:50:00,184.09,184.3,183.67,183.68,12050.0,175.7406,175.9411,175.3396,175.3492,12050.0
2021-07-15 14:00:00,183.75,184.24,183.6,184.17,12086.0,175.416,175.8838,175.2728,175.817,12086.0
2021-07-15 14:10:00,184.38,184.55,184.18,184.44,5234.0,176.0174,176.1797,175.8265,176.0747,5234.0
2021-07-15 14:20:00,184.41,184.9,184.16,184.86,19160.0,176.0461,176.5138,175.8074,176.4757,19160.0
2021-07-15 14:30:00,184.96,185.33,184.86,185.14,10679.0,176.5711,176.9243,176.4757,176.743,10679.0
2021-07-15 14:40:00,185.29,185.3,184.87,185.23,8875.0,176.8862,176.8957,176.4852,176.8289,8875.0
2021-07-15 14:50:00,185.29,185.29,184.91,184.91,4077.0,176.8862,176.8862,176.5234,176.5234,4077.0
2021-07-15 15:00:00,185.05,185.37,184.84,185.05,11727.0,176.657,176.9625,176.4566,176.657,11727.0
2021-07-15 15:10:00,185.13,185.7,184.93,185.69,19894.0,176.7334,177.2776,176.5425,177.268,19894.0
2021-07-15 15:20:00,185.64,185.7,185.35,185.64,6300.0,177.2203,177.2776,176.9434,177.2203,6300.0
2021-07-15 15:30:00,185.61,186.37,185.6,185.97,23791.0,177.1916,177.9172,177.1821,177.5353,23791.0
2021-07-15 15:40:00,186.04,186.06,185.15,185.15,16364.0,177.6021,177.6212,176.7525,176.7525,16364.0
2021-07-15 15:50:00,185.15,185.85,185.15,185.85,77604.0,176.7525,177.4208,176.7525,177.4208,77604.0
2021-07-16 09:30:00,187.0,188.94,184.5,185.13,54184.0,178.5186,180.3706,176.132,176.7334,54184.0
2021-07-16 09:40:00,184.83,185.7,183.87,183.88,8718.0,176.447,177.2776,175.5306,175.5401,8718.0
2021-07-16 09:50:00,184.0,184.2,183.27,183.27,9475.0,175.6547,175.8456,174.9578,174.9578,9475.0
2021-07-16 10:00:00,183.51,183.51,181.76,182.3,41629.0,175.1869,175.1869,173.5163,174.0318,41629.0
2021-07-16 10:10:00,182.29,182.34,181.1,181.71,35195.0,174.0222,174.07,172.8862,173.4685,35195.0
2021-07-16 10:20:00,181.73,182.08,181.43,181.67,17131.0,173.4876,173.8218,173.2012,173.4303,17131.0
2021-07-16 10:30:00,181.62,182.98,181.52,182.94,12680.0,173.3826,174.6809,173.2871,174.6427,12680.0
2021-07-16 10:40:00,182.75,183.04,182.31,182.79,8245.0,174.4614,174.7382,174.0413,174.4995,8245.0
2021-07-16 10:50:00,182.85,183.58,182.72,183.36,6715.0,174.5568,175.2537,174.4327,175.0437,6715.0
2021-07-16 11:00:00,183.45,183.7,183.34,183.39,5150.0,175.1296,175.3683,175.0246,175.0723,5150.0
2021-07-16 11:10:00,183.38,183.45,182.61,182.82,8475.0,175.0628,175.1296,174.3277,174.5282,8475.0
2021-07-16 11:20:00,182.67,182.93,182.58,182.66,17712.0,174.385,174.6332,174.2991,174.3754,17712.0
2021-07-16 11:30:00,182.57,182.89,182.51,182.69,12230.0,174.2895,174.595,174.2322,174.4041,12230.0
2021-07-16 11:40:00,182.78,182.85,182.57,182.64,7414.0,174.49,174.5568,174.2895,174.3564,7414.0
2021-07-16 11:50:00,182.59,182.83,181.81,182.83,19302.0,174.3086,174.5377,173.564,174.5377,19302.0
2021-07-16 12:00:00,182.83,182.9,182.46,182.75,8545.0,174.5377,174.6046,174.1845,174.4614,8545.0
2021-07-16 12:10:00,182.88,182.88,182.65,182.8,7189.0,174.5855,174.5855,174.3659,174.5091,7189.0
2021-07-16 12:20:00,182.81,182.81,182.06,182.17,6817.0,174.5186,174.5186,173.8027,173.9077,6817.0
2021-07-16 12:30:00,182.13,182.14,181.62,181.63,5606.0,173.8695,173.879,173.3826,173.3922,5606.0
2021-07-16 12:40:00,181.68,181.83,181.57,181.67,6877.0,173.4399,173.5831,173.3349,173.4303,6877.0
2021-07-16 12:50:00,181.72,182.22,181.72,182.06,9584.0,173.4781,173.9554,173.4781,173.8027,9584.0
2021-07-16 13:00:00,182.06,182.37,181.97,182.17,10073.0,173.8027,174.0986,173.7167,173.9077,10073.0
2021-07-16 13:10:00,182.18,182.29,182.1,182.13,4813.0,173.9172,174.0222,173.8408,173.8695,4813.0
2021-07-16 13:20:00,182.05,182.12,181.4,181.4,11365.0,173.7931,173.8599,173.1726,173.1726,11365.0
2021-07-16 13:30:00,181.38,181.73,181.25,181.66,26033.0,173.1535,173.4876,173.0294,173.4208,26033.0
2021-07-16 13:40:00,181.6,181.6,181.0,181.02,8274.0,173.3635,173.3635,172.7907,172.8098,8274.0
2021-07-16 13:50:00,181.1,181.47,181.07,181.35,7384.0,172.8862,173.2394,172.8576,173.1249,7384.0
2021-07-16 14:00:00,181.34,181.58,181.13,181.51,8734.0,173.1153,173.3444,172.9148,173.2776,8734.0
2021-07-16 14:10:00,181.54,181.85,181.17,181.7,15628.0,173.3062,173.6022,172.953,173.459,15628.0
2021-07-16 14:20:00,181.64,181.64,180.58,180.58,7360.0,173.4017,173.4017,172.3898,172.3898,7360.0
2021-07-16 14:30:00,180.62,180.72,180.36,180.4,15190.0,172.428,172.5234,172.1798,172.2179,15190.0
2021-07-16 14:40:00,180.47,180.58,180.33,180.35,11547.0,172.2848,172.3898,172.1511,172.1702,11547.0
2021-07-16 14:50:00,180.38,180.67,180.36,180.36,8273.0,172.1989,172.4757,172.1798,172.1798,8273.0
2021-07-16 15:00:00,180.33,180.34,179.46,180.19,22170.0,172.1511,172.1607,171.3206,172.0175,22170.0
2021-07-16 15:10:00,180.32,180.67,179.78,180.44,16211.0,172.1416,172.4757,171.6261,172.2561,16211.0
2021-07-16 15:20:00,180.5,180.54,179.98,179.98,9179.0,172.3134,172.3516,171.817,171.817,9179.0
2021-07-16 15:30:00,180.03,180.5,179.89,179.99,14668.0,171.8647,172.3134,171.7311,171.8265,14668.0
2021-07-16 15:40:00,180.02,180.41,180.02,180.4,25612.0,171.8552,172.2275,171.8552,172.2179,25612.0
2021-07-16 15:50:00,180.34,180.75,180.04,180.69,84453.0,172.1607,172.5521,171.8743,172.4948,84453.0
2021-07-19 09:30:00,174.2,174.87,171.04,171.2,131425.0,166.2991,166.9388,163.2825,163.4352,131425.0
2021-07-19 09:40:00,171.24,172.88,170.5,172.41,45158.0,163.4734,165.039,162.767,164.5903,45158.0
2021-07-19 09:50:00,172.5,172.73,170.5,171.95,69257.0,164.6763,164.8958,162.767,164.1512,69257.0
2021-07-19 10:00:00,171.69,171.99,170.24,171.99,49261.0,163.903,164.1894,162.5188,164.1894,49261.0
2021-07-19 10:10:00,171.75,172.07,171.2,171.57,21759.0,163.9603,164.2658,163.4352,163.7884,21759.0
2021-07-19 10:20:00,171.49,172.98,171.23,172.67,49418.0,163.7121,165.1345,163.4639,164.8385,49418.0
2021-07-19 10:30:00,172.6,174.03,172.5,174.03,32256.0,164.7717,166.1369,164.6763,166.1369,32256.0
2021-07-19 10:40:00,174.18,175.5,174.04,175.13,21061.0,166.2801,167.5402,166.1464,167.187,21061.0
2021-07-19 10:50:00,175.27,175.27,173.56,174.19,10963.0,167.3206,167.3206,165.6882,166.2896,10963.0
2021-07-19 11:00:00,174.24,174.94,173.74,174.58,18187.0,166.3373,167.0056,165.86,166.6619,18187.0
2021-07-19 11:10:00,174.54,176.13,174.53,176.0,21949.0,166.6237,168.1416,166.6142,168.0175,21949.0
2021-07-19 11:20:00,176.11,176.67,175.37,176.49,32339.0,168.1225,168.6571,167.4161,168.4853,32339.0
2021-07-19 11:30:00,176.5,177.46,176.38,177.3,23364.0,168.4948,169.4113,168.3803,169.2585,23364.0
2021-07-19 11:40:00,177.25,178.87,177.2,178.56,36340.0,169.2108,170.7573,169.1631,170.4614,36340.0
2021-07-19 11:50:00,178.6,179.65,178.27,179.62,33263.0,170.4996,171.502,170.1846,171.4733,33263.0
2021-07-19 12:00:00,179.43,179.63,178.0,178.0,43352.0,171.2919,171.4829,169.9268,169.9268,43352.0
2021-07-19 12:10:00,178.0,178.49,177.72,177.72,10531.0,169.9268,170.3946,169.6595,169.6595,10531.0
2021-07-19 12:20:00,177.84,178.23,177.2,177.39,10425.0,169.7741,170.1464,169.1631,169.3445,10425.0
2021-07-19 12:30:00,177.18,177.39,176.82,177.01,13092.0,169.144,169.3445,168.8003,168.9817,13092.0
2021-07-19 12:40:00,177.01,177.21,176.52,176.89,10037.0,168.9817,169.1726,168.5139,168.8671,10037.0
2021-07-19 12:50:00,176.87,177.75,176.87,177.75,10276.0,168.8481,169.6881,168.8481,169.6881,10276.0
2021-07-19 13:00:00,177.73,178.36,177.67,178.02,11228.0,169.669,170.2705,169.6118,169.9459,11228.0
2021-07-19 13:10:00,177.97,178.11,177.69,177.78,8762.0,169.8982,170.0318,169.6309,169.7168,8762.0
2021-07-19 13:20:00,177.72,177.78,176.75,177.47,34227.0,169.6595,169.7168,168.7335,169.4208,34227.0
2021-07-19 13:30:00,177.46,178.16,177.21,177.83,9888.0,169.4113,170.0795,169.1726,169.7645,9888.0
2021-07-19 13:40:00,177.75,177.93,176.93,176.99,6881.0,169.6881,169.86,168.9053,168.9626,6881.0
2021-07-19 13:50:00,176.86,177.48,176.61,177.09,8204.0,168.8385,169.4304,168.5998,169.0581,8204.0
2021-07-19 14:00:00,177.27,178.33,177.0,177.0,8229.0,169.2299,170.2418,168.9722,168.9722,8229.0
2021-07-19 14:10:00,177.16,177.69,177.16,177.28,8633.0,169.1249,169.6309,169.1249,169.2395,8633.0
2021-07-19 14:20:00,177.32,177.6,176.96,177.53,6734.0,169.2776,169.5449,168.934,169.4781,6734.0
2021-07-19 14:30:00,177.55,177.55,176.59,176.84,9528.0,169.4972,169.4972,168.5808,168.8194,9528.0
2021-07-19 14:40:00,176.94,177.5,176.77,177.41,8466.0,168.9149,169.4495,168.7526,169.3636,8466.0
2021-07-19 14:50:00,177.4,177.53,176.74,176.9,8781.0,169.354,169.4781,168.7239,168.8767,8781.0
2021-07-19 15:00:00,176.97,177.22,176.63,177.22,7390.0,168.9435,169.1822,168.6189,169.1822,7390.0
2021-07-19 15:10:00,177.16,177.6,176.47,176.75,11992.0,169.1249,169.5449,168.4662,168.7335,11992.0
2021-07-19 15:20:00,176.72,177.24,176.69,176.97,13675.0,168.7049,169.2013,168.6762,168.9435,13675.0
2021-07-19 15:30:00,176.95,177.4,176.91,177.31,24162.0,168.9244,169.354,168.8862,169.2681,24162.0
2021-07-19 15:40:00,177.29,177.69,177.12,177.62,27793.0,169.249,169.6309,169.0867,169.564,27793.0
2021-07-19 15:50:00,177.62,178.48,177.38,178.19,140108.0,169.564,170.385,169.3349,170.1082,140108.0
2021-07-20 09:30:00,179.0,180.2,178.57,180.19,44144.0,170.8814,172.027,170.4709,172.0175,44144.0
2021-07-20 09:40:00,179.77,180.87,179.49,180.87,13724.0,171.6165,172.6666,171.3492,172.6666,13724.0
2021-07-20 09:50:00,180.79,182.88,180.35,182.53,46259.0,172.5903,174.5855,172.1702,174.2513,46259.0
2021-07-20 10:00:00,182.43,184.34,182.43,183.25,26526.0,174.1559,175.9792,174.1559,174.9387,26526.0
2021-07-20 10:10:00,183.58,185.5,183.3,185.19,32907.0,175.2537,177.0866,174.9864,176.7907,32907.0
2021-07-20 10:20:00,185.33,185.95,185.13,185.78,19651.0,176.9243,177.5162,176.7334,177.3539,19651.0
2021-07-20 10:30:00,186.0,186.0,184.5,185.85,38904.0,177.564,177.564,176.132,177.4208,38904.0
2021-07-20 10:40:00,186.08,186.19,184.85,185.22,17285.0,177.6403,177.7453,176.4661,176.8193,17285.0
2021-07-20 10:50:00,185.31,186.25,185.07,186.25,17705.0,176.9053,177.8026,176.6761,177.8026,17705.0
2021-07-20 11:00:00,186.28,187.0,186.09,186.7,17073.0,177.8313,178.5186,177.6499,178.2322,17073.0
2021-07-20 11:10:00,186.7,187.0,186.39,186.81,11814.0,178.2322,178.5186,177.9363,178.3372,11814.0
2021-07-20 11:20:00,186.64,187.07,186.58,186.58,16531.0,178.1749,178.5854,178.1177,178.1177,16531.0
2021-07-20 11:30:00,186.56,187.19,186.18,186.9,14982.0,178.0986,178.7,177.7358,178.4231,14982.0
2021-07-20 11:40:00,186.94,187.44,186.8,187.2,7114.0,178.4613,178.9386,178.3277,178.7095,7114.0
2021-07-20 11:50:00,187.2,187.35,187.13,187.21,7165.0,178.7095,178.8527,178.6427,178.7191,7165.0
2021-07-20 12:00:00,187.29,187.62,186.68,187.31,7313.0,178.7955,179.1105,178.2131,178.8145,7313.0
2021-07-20 12:10:00,187.24,188.19,187.24,188.19,20418.0,178.7477,179.6546,178.7477,179.6546,20418.0
2021-07-20 12:20:00,188.19,188.66,187.89,188.28,14707.0,179.6546,180.1033,179.3682,179.7405,14707.0
2021-07-20 12:30:00,188.22,188.54,187.73,188.02,11908.0,179.6833,179.9888,179.2155,179.4923,11908.0
2021-07-20 12:40:00,188.02,188.6,188.0,188.5,8450.0,179.4923,180.046,179.4732,179.9506,8450.0
2021-07-20 12:50:00,188.53,188.71,188.13,188.2,8158.0,179.9792,180.151,179.5974,179.6642,8158.0
2021-07-20 13:00:00,188.26,188.26,187.36,187.71,9681.0,179.7215,179.7215,178.8623,179.1964,9681.0
2021-07-20 13:10:00,187.72,188.22,187.67,187.79,7644.0,179.2059,179.6833,179.1582,179.2728,7644.0
2021-07-20 13:20:00,187.86,187.97,187.02,187.12,12515.0,179.3396,179.4446,178.5377,178.6332,12515.0
2021-07-20 13:30:00,187.05,187.11,186.6,186.84,10279.0,178.5663,178.6236,178.1367,178.3659,10279.0
2021-07-20 13:40:00,186.9,187.24,186.18,186.2,13956.0,178.4231,178.7477,177.7358,177.7549,13956.0
2021-07-20 13:50:00,186.16,186.94,186.15,186.69,9785.0,177.7167,178.4613,177.7072,178.2227,9785.0
2021-07-20 14:00:00,186.74,187.37,186.74,187.17,9373.0,178.2704,178.8718,178.2704,178.6809,9373.0
2021-07-20 14:10:00,187.18,187.31,186.49,186.6,11297.0,178.6904,178.8145,178.0317,178.1367,11297.0
2021-07-20 14:20:00,186.62,186.84,186.26,186.43,8941.0,178.1558,178.3659,177.8122,177.9745,8941.0
2021-07-20 14:30:00,186.49,186.87,186.49,186.74,8091.0,178.0317,178.3945,178.0317,178.2704,8091.0
2021-07-20 14:40:00,186.91,186.91,186.3,186.51,9933.0,178.4327,178.4327,177.8504,178.0508,9933.0
2021-07-20 14:50:00,186.66,186.83,186.22,186.23,8690.0,178.194,178.3563,177.774,177.7835,8690.0
2021-07-20 15:00:00,186.22,186.49,186.01,186.33,13824.0,177.774,178.0317,177.5735,177.879,13824.0
2021-07-20 15:10:00,186.39,187.13,186.39,187.13,9715.0,177.9363,178.6427,177.9363,178.6427,9715.0
2021-07-20 15:20:00,187.17,187.54,187.03,187.37,14661.0,178.6809,179.0341,178.5472,178.8718,14661.0
2021-07-20 15:30:00,187.41,187.79,187.22,187.66,23079.0,178.91,179.2728,178.7286,179.1487,23079.0
2021-07-20 15:40:00,187.66,187.8,187.28,187.57,28487.0,179.1487,179.2823,178.7859,179.0628,28487.0
2021-07-20 15:50:00,187.62,187.62,186.91,187.26,93759.0,179.1105,179.1105,178.4327,178.7668,93759.0
2021-07-21 09:30:00,194.0,195.9,191.39,195.57,196808.0,185.2011,187.0149,182.7095,186.6999,196808.0
2021-07-21 09:40:00,195.62,195.87,193.0,195.84,72281.0,186.7476,186.9863,184.2465,186.9577,72281.0
2021-07-21 09:50:00,195.69,197.4,195.63,197.03,65840.0,186.8145,188.4469,186.7572,188.0937,65840.0
2021-07-21 10:00:00,196.9,198.33,196.69,197.74,91845.0,187.9696,189.3347,187.7691,188.7715,91845.0
2021-07-21 10:10:00,197.74,197.74,195.05,195.64,66861.0,188.7715,188.7715,186.2035,186.7667,66861.0
2021-07-21 10:20:00,195.4,195.4,192.93,193.22,29833.0,186.5376,186.5376,184.1796,184.4565,29833.0
2021-07-21 10:30:00,192.95,193.33,191.93,193.33,37683.0,184.1987,184.5615,183.225,184.5615,37683.0
2021-07-21 10:40:00,193.39,193.6,191.26,191.49,22000.0,184.6188,184.8193,182.5854,182.805,22000.0
2021-07-21 10:50:00,191.49,192.31,191.41,191.64,14588.0,182.805,183.5878,182.7286,182.9482,14588.0
2021-07-21 11:00:00,191.77,192.52,191.65,191.84,12058.0,183.0723,183.7882,182.9577,183.1391,12058.0
2021-07-21 11:10:00,191.93,192.44,191.72,192.22,6846.0,183.225,183.7119,183.0245,183.5019,6846.0
2021-07-21 11:20:00,192.32,192.32,191.47,191.47,9721.0,183.5973,183.5973,182.7859,182.7859,9721.0
2021-07-21 11:30:00,191.26,191.51,190.62,191.21,24344.0,182.5854,182.8241,181.9744,182.5377,24344.0
2021-07-21 11:40:00,191.3,191.3,190.92,191.17,7875.0,182.6236,182.6236,182.2608,182.4995,7875.0
2021-07-21 11:50:00,191.25,191.47,191.11,191.12,8896.0,182.5758,182.7859,182.4422,182.4517,8896.0
2021-07-21 12:00:00,190.98,191.07,190.51,190.82,14314.0,182.3181,182.404,181.8694,182.1653,14314.0
2021-07-21 12:10:00,190.88,191.36,190.75,191.36,10680.0,182.2226,182.6809,182.0985,182.6809,10680.0
2021-07-21 12:20:00,191.32,191.7,191.04,191.09,9477.0,182.6427,183.0054,182.3754,182.4231,9477.0
2021-07-21 12:30:00,191.03,191.04,190.46,190.5,15115.0,182.3658,182.3754,181.8217,181.8599,15115.0
2021-07-21 12:40:00,190.46,190.65,190.02,190.25,10413.0,181.8217,182.0031,181.4016,181.6212,10413.0
2021-07-21 12:50:00,190.2,190.76,190.02,190.29,10464.0,181.5735,182.1081,181.4016,181.6594,10464.0
2021-07-21 13:00:00,190.24,190.72,190.23,190.59,10704.0,181.6117,182.0699,181.6021,181.9458,10704.0
2021-07-21 13:10:00,190.72,190.92,190.63,190.88,7582.0,182.0699,182.2608,181.984,182.2226,7582.0
2021-07-21 13:20:00,190.83,190.95,190.7,190.95,7112.0,182.1749,182.2895,182.0508,182.2895,7112.0
2021-07-21 13:30:00,190.9,190.9,190.51,190.58,8650.0,182.2417,182.2417,181.8694,181.9362,8650.0
2021-07-21 13:40:00,190.56,190.8,190.48,190.48,13474.0,181.9171,182.1463,181.8408,181.8408,13474.0
2021-07-21 13:50:00,190.55,190.64,189.88,189.99,8955.0,181.9076,181.9935,181.268,181.373,8955.0
2021-07-21 14:00:00,190.05,190.38,190.0,190.07,8883.0,181.4303,181.7453,181.3825,181.4494,8883.0
2021-07-21 14:10:00,190.15,190.17,189.23,189.39,8372.0,181.5257,181.5448,180.6475,180.8002,8372.0
2021-07-21 14:20:00,189.43,189.65,189.33,189.6,13195.0,180.8384,181.0484,180.7429,181.0007,13195.0
2021-07-21 14:30:00,189.6,190.24,189.55,190.13,14065.0,181.0007,181.6117,180.9529,181.5066,14065.0
2021-07-21 14:40:00,190.0,190.68,190.0,190.49,14814.0,181.3825,182.0317,181.3825,181.8503,14814.0
2021-07-21 14:50:00,190.53,191.05,190.29,191.05,7897.0,181.8885,182.3849,181.6594,182.3849,7897.0
2021-07-21 15:00:00,190.92,191.02,190.62,190.72,8489.0,182.2608,182.3563,181.9744,182.0699,8489.0
2021-07-21 15:10:00,190.77,190.93,190.22,190.9,15387.0,182.1176,182.2704,181.5926,182.2417,15387.0
2021-07-21 15:20:00,190.91,191.06,190.05,190.05,22733.0,182.2513,182.3945,181.4303,181.4303,22733.0
2021-07-21 15:30:00,190.11,190.49,189.88,189.96,32804.0,181.4875,181.8503,181.268,181.3444,32804.0
2021-07-21 15:40:00,189.97,190.43,189.8,189.9,40806.0,181.3539,181.793,181.1916,181.2871,40806.0
2021-07-21 15:50:00,189.9,190.5,189.49,190.21,101933.0,181.2871,181.8599,180.8957,181.583,101933.0
2021-07-22 09:30:00,192.01,192.02,189.29,190.84,48380.0,183.3014,183.3109,180.7047,182.1844,48380.0
2021-07-22 09:40:00,190.94,193.38,190.94,192.33,28264.0,182.2799,184.6092,182.2799,183.6069,28264.0
2021-07-22 09:50:00,192.39,194.23,191.91,193.77,37851.0,183.6641,185.4207,183.2059,184.9816,37851.0
2021-07-22 10:00:00,193.75,194.33,192.08,192.65,16902.0,184.9625,185.5162,183.3682,183.9123,16902.0
2021-07-22 10:10:00,192.89,193.65,192.71,193.14,12804.0,184.1415,184.867,183.9696,184.3801,12804.0
2021-07-22 10:20:00,193.25,193.31,192.61,192.88,19356.0,184.4851,184.5424,183.8742,184.1319,19356.0
2021-07-22 10:30:00,192.8,192.8,192.09,192.17,10299.0,184.0555,184.0555,183.3777,183.4541,10299.0
2021-07-22 10:40:00,192.35,192.78,191.1,191.68,13523.0,183.626,184.0365,182.4326,182.9863,13523.0
2021-07-22 10:50:00,191.54,191.72,191.1,191.11,7318.0,182.8527,183.0245,182.4326,182.4422,7318.0
2021-07-22 11:00:00,191.15,191.15,190.35,190.57,7834.0,182.4804,182.4804,181.7167,181.9267,7834.0
2021-07-22 11:10:00,190.58,190.58,189.47,189.95,14251.0,181.9362,181.9362,180.8766,181.3348,14251.0
2021-07-22 11:20:00,190.05,190.6,189.75,190.4,9346.0,181.4303,181.9553,181.1439,181.7644,9346.0
2021-07-22 11:30:00,190.6,191.13,190.59,191.02,4194.0,181.9553,182.4613,181.9458,182.3563,4194.0
2021-07-22 11:40:00,190.99,191.14,190.34,190.69,7559.0,182.3276,182.4708,181.7071,182.0412,7559.0
2021-07-22 11:50:00,190.65,191.24,190.65,191.1,4037.0,182.0031,182.5663,182.0031,182.4326,4037.0
2021-07-22 12:00:00,191.17,191.17,190.68,190.68,1770.0,182.4995,182.4995,182.0317,182.0317,1770.0
2021-07-22 12:10:00,190.68,190.83,190.6,190.68,1871.0,182.0317,182.1749,181.9553,182.0317,1871.0
2021-07-22 12:20:00,190.7,190.98,190.59,190.98,17115.0,182.0508,182.3181,181.9458,182.3181,17115.0
2021-07-22 12:30:00,191.19,191.24,190.86,191.21,3850.0,182.5186,182.5663,182.2035,182.5377,3850.0
2021-07-22 12:40:00,191.2,191.72,191.09,191.72,5555.0,182.5281,183.0245,182.4231,183.0245,5555.0
2021-07-22 12:50:00,191.57,191.66,191.37,191.63,4212.0,182.8813,182.9672,182.6904,182.9386,4212.0
2021-07-22 13:00:00,191.78,192.25,191.78,191.86,4591.0,183.0818,183.5305,183.0818,183.1582,4591.0
2021-07-22 13:10:00,192.01,192.14,191.79,191.79,3731.0,183.3014,183.4255,183.0914,183.0914,3731.0
2021-07-22 13:20:00,191.65,191.82,191.55,191.82,3989.0,182.9577,183.12,182.8622,183.12,3989.0
2021-07-22 13:30:00,191.9,191.9,191.62,191.77,6968.0,183.1964,183.1964,182.9291,183.0723,6968.0
2021-07-22 13:40:00,191.7,191.88,191.67,191.84,3693.0,183.0054,183.1773,182.9768,183.1391,3693.0
2021-07-22 13:50:00,191.94,192.22,191.78,192.22,4543.0,183.2345,183.5019,183.0818,183.5019,4543.0
2021-07-22 14:00:00,192.12,192.7,192.11,192.33,9592.0,183.4064,183.9601,183.3968,183.6069,9592.0
2021-07-22 14:10:00,192.33,192.86,192.33,192.86,3148.0,183.6069,184.1128,183.6069,184.1128,3148.0
2021-07-22 14:20:00,192.67,192.86,192.61,192.84,5569.0,183.9314,184.1128,183.8742,184.0937,5569.0
2021-07-22 14:30:00,192.81,192.82,192.66,192.66,3518.0,184.0651,184.0746,183.9219,183.9219,3518.0
2021-07-22 14:40:00,192.72,192.77,192.18,192.39,7862.0,183.9792,184.0269,183.4637,183.6641,7862.0
2021-07-22 14:50:00,192.38,193.39,192.37,193.24,8255.0,183.6546,184.6188,183.645,184.4756,8255.0
2021-07-22 15:00:00,193.21,193.35,192.92,192.98,6156.0,184.4469,184.5806,184.1701,184.2274,6156.0
2021-07-22 15:10:00,192.73,193.1,192.71,193.1,3348.0,183.9887,184.3419,183.9696,184.3419,3348.0
2021-07-22 15:20:00,193.1,193.19,192.92,193.05,9107.0,184.3419,184.4279,184.1701,184.2942,9107.0
2021-07-22 15:30:00,193.03,193.09,192.61,192.95,14562.0,184.2751,184.3324,183.8742,184.1987,14562.0
2021-07-22 15:40:00,192.9,193.04,192.69,192.88,24250.0,184.151,184.2847,183.9505,184.1319,24250.0
2021-07-22 15:50:00,192.89,192.89,192.44,192.76,73657.0,184.1415,184.1415,183.7119,184.0174,73657.0
2021-07-23 09:30:00,192.07,193.68,191.46,191.49,44799.0,183.3587,184.8956,182.7763,182.805,44799.0
2021-07-23 09:40:00,191.59,192.18,190.61,190.82,17947.0,182.9004,183.4637,181.9649,182.1653,17947.0
2021-07-23 09:50:00,190.76,190.86,188.76,189.43,44259.0,182.1081,182.2035,180.1988,180.8384,44259.0
2021-07-23 10:00:00,189.47,189.76,188.55,188.58,18870.0,180.8766,181.1534,179.9983,180.0269,18870.0
2021-07-23 10:10:00,188.47,188.84,186.25,186.84,54716.0,179.9219,180.2752,177.8026,178.3659,54716.0
2021-07-23 10:20:00,186.64,187.56,186.3,187.34,25334.0,178.1749,179.0532,177.8504,178.8432,25334.0
2021-07-23 10:30:00,187.25,187.97,187.1,187.6,14889.0,178.7573,179.4446,178.6141,179.0914,14889.0
2021-07-23 10:40:00,187.47,188.21,187.33,187.93,16516.0,178.9673,179.6737,178.8336,179.4064,16516.0
2021-07-23 10:50:00,188.33,188.85,188.01,188.55,11266.0,179.7883,180.2847,179.4828,179.9983,11266.0
2021-07-23 11:00:00,188.65,188.82,187.98,188.72,13208.0,180.0938,180.2561,179.4542,180.1606,13208.0
2021-07-23 11:10:00,188.71,189.13,188.58,188.92,28554.0,180.151,180.552,180.0269,180.3515,28554.0
2021-07-23 11:20:00,188.89,189.0,188.67,188.74,4461.0,180.3229,180.4279,180.1129,180.1797,4461.0
2021-07-23 11:30:00,188.72,188.9,188.58,188.69,3943.0,180.1606,180.3324,180.0269,180.132,3943.0
2021-07-23 11:40:00,188.86,189.72,188.65,188.95,16856.0,180.2942,181.1152,180.0938,180.3802,16856.0
2021-07-23 11:50:00,189.01,189.02,188.26,188.5,5072.0,180.4374,180.447,179.7215,179.9506,5072.0
2021-07-23 12:00:00,188.52,188.52,188.14,188.22,5748.0,179.9697,179.9697,179.6069,179.6833,5748.0
2021-07-23 12:10:00,188.32,188.8,188.23,188.44,4248.0,179.7787,180.237,179.6928,179.8933,4248.0
2021-07-23 12:20:00,188.35,188.59,188.1,188.56,3250.0,179.8074,180.0365,179.5687,180.0079,3250.0
2021-07-23 12:30:00,188.44,188.45,188.0,188.28,5944.0,179.8933,179.9028,179.4732,179.7405,5944.0
2021-07-23 12:40:00,188.18,188.62,188.18,188.59,3014.0,179.6451,180.0651,179.6451,180.0365,3014.0
2021-07-23 12:50:00,188.62,188.66,188.07,188.14,5304.0,180.0651,180.1033,179.5401,179.6069,5304.0
2021-07-23 13:00:00,188.31,188.56,188.11,188.4,4507.0,179.7692,180.0079,179.5783,179.8551,4507.0
2021-07-23 13:10:00,188.41,188.45,188.2,188.45,5737.0,179.8647,179.9028,179.6642,179.9028,5737.0
2021-07-23 13:20:00,188.37,188.74,188.3,188.6,3266.0,179.8265,180.1797,179.7596,180.046,3266.0
2021-07-23 13:30:00,188.5,188.8,188.48,188.8,2788.0,179.9506,180.237,179.9315,180.237,2788.0
2021-07-23 13:40:00,188.9,189.11,188.74,189.08,2438.0,180.3324,180.5329,180.1797,180.5043,2438.0
2021-07-23 13:50:00,189.2,189.31,188.89,189.03,3405.0,180.6188,180.7238,180.3229,180.4565,3405.0
2021-07-23 14:00:00,188.98,189.21,188.8,189.19,4610.0,180.4088,180.6284,180.237,180.6093,4610.0
2021-07-23 14:10:00,189.24,189.46,188.94,189.22,3713.0,180.657,180.867,180.3706,180.6379,3713.0
2021-07-23 14:20:00,189.11,189.15,188.84,189.0,6213.0,180.5329,180.5711,180.2752,180.4279,6213.0
2021-07-23 14:30:00,189.12,189.51,189.12,189.45,2023.0,180.5425,180.9148,180.5425,180.8575,2023.0
2021-07-23 14:40:00,189.38,189.41,189.09,189.17,3735.0,180.7907,180.8193,180.5138,180.5902,3735.0
2021-07-23 14:50:00,189.2,189.6,189.19,189.36,5844.0,180.6188,181.0007,180.6093,180.7716,5844.0
2021-07-23 15:00:00,189.4,189.59,189.25,189.59,7115.0,180.8098,180.9911,180.6666,180.9911,7115.0
2021-07-23 15:10:00,189.6,189.68,188.72,189.28,34911.0,181.0007,181.0771,180.1606,180.6952,34911.0
2021-07-23 15:20:00,189.4,189.59,189.31,189.57,4424.0,180.8098,180.9911,180.7238,180.972,4424.0
2021-07-23 15:30:00,189.61,190.17,189.6,189.86,23112.0,181.0102,181.5448,181.0007,181.2489,23112.0
2021-07-23 15:40:00,189.79,190.07,189.71,190.07,10024.0,181.1821,181.4494,181.1057,181.4494,10024.0
2021-07-23 15:50:00,190.09,190.47,190.04,190.36,47033.0,181.4685,181.8312,181.4207,181.7262,47033.0
2021-07-26 09:30:00,191.0,193.54,190.52,192.61,49534.0,182.3372,184.762,181.879,183.8742,49534.0
2021-07-26 09:40:00,192.53,193.0,191.63,192.7,16506.0,183.7978,184.2465,182.9386,183.9601,16506.0
2021-07-26 09:50:00,192.59,193.82,192.23,193.35,17908.0,183.8551,185.0293,183.5114,184.5806,17908.0
2021-07-26 10:00:00,193.5,193.68,192.06,192.08,31932.0,184.7238,184.8956,183.3491,183.3682,31932.0
2021-07-26 10:10:00,192.06,192.45,192.0,192.28,33993.0,183.3491,183.7214,183.2918,183.5591,33993.0
2021-07-26 10:20:00,192.46,192.57,191.41,192.55,18745.0,183.731,183.836,182.7286,183.8169,18745.0
2021-07-26 10:30:00,192.55,192.84,192.55,192.67,51243.0,183.8169,184.0937,183.8169,183.9314,51243.0
2021-07-26 10:40:00,192.67,193.2,192.28,193.2,36156.0,183.9314,184.4374,183.5591,184.4374,36156.0
2021-07-26 10:50:00,193.04,193.37,192.56,192.6,7751.0,184.2847,184.5997,183.8264,183.8646,7751.0
2021-07-26 11:00:00,192.26,193.07,191.87,192.94,15727.0,183.54,184.3133,183.1677,184.1892,15727.0
2021-07-26 11:10:00,192.92,192.92,192.41,192.7,19589.0,184.1701,184.1701,183.6832,183.9601,19589.0
2021-07-26 11:20:00,192.68,192.92,192.28,192.92,7244.0,183.941,184.1701,183.5591,184.1701,7244.0
2021-07-26 11:30:00,192.82,193.58,192.81,193.3,15771.0,184.0746,184.8002,184.0651,184.5329,15771.0
2021-07-26 11:40:00,193.25,193.75,193.25,193.73,7244.0,184.4851,184.9625,184.4851,184.9434,7244.0
2021-07-26 11:50:00,193.73,193.77,193.37,193.52,9346.0,184.9434,184.9816,184.5997,184.7429,9346.0
2021-07-26 12:00:00,193.54,193.75,193.28,193.63,7952.0,184.762,184.9625,184.5138,184.8479,7952.0
2021-07-26 12:10:00,193.58,193.69,193.06,193.32,10669.0,184.8002,184.9052,184.3038,184.552,10669.0
2021-07-26 12:20:00,193.36,193.63,193.35,193.59,6624.0,184.5901,184.8479,184.5806,184.8097,6624.0
2021-07-26 12:30:00,193.64,193.74,193.44,193.65,5551.0,184.8574,184.9529,184.6665,184.867,5551.0
2021-07-26 12:40:00,193.55,193.6,193.16,193.31,7518.0,184.7715,184.8193,184.3992,184.5424,7518.0
2021-07-26 12:50:00,193.3,193.34,192.7,193.22,17195.0,184.5329,184.5711,183.9601,184.4565,17195.0
2021-07-26 13:00:00,193.28,193.3,192.97,193.24,7685.0,184.5138,184.5329,184.2178,184.4756,7685.0
2021-07-26 13:10:00,193.28,193.29,192.93,193.14,6798.0,184.5138,184.5233,184.1796,184.3801,6798.0
2021-07-26 13:20:00,193.15,193.61,193.15,193.61,18664.0,184.3897,184.8288,184.3897,184.8288,18664.0
2021-07-26 13:30:00,193.68,194.0,193.64,193.85,15072.0,184.8956,185.2011,184.8574,185.0579,15072.0
2021-07-26 13:40:00,193.86,194.0,193.54,193.68,12001.0,185.0675,185.2011,184.762,184.8956,12001.0
2021-07-26 13:50:00,193.69,194.39,193.62,194.2,13212.0,184.9052,185.5734,184.8384,185.392,13212.0
2021-07-26 14:00:00,194.16,194.17,193.8,194.13,7225.0,185.3539,185.3634,185.0102,185.3252,7225.0
2021-07-26 14:10:00,194.09,194.22,193.92,194.22,7406.0,185.287,185.4111,185.1247,185.4111,7406.0
2021-07-26 14:20:00,194.18,194.29,193.84,194.18,5131.0,185.373,185.478,185.0484,185.373,5131.0
2021-07-26 14:30:00,194.24,194.3,194.11,194.26,5940.0,185.4302,185.4875,185.3061,185.4493,5940.0
2021-07-26 14:40:00,194.3,194.42,194.11,194.31,7229.0,185.4875,185.6021,185.3061,185.4971,7229.0
2021-07-26 14:50:00,194.36,194.37,193.87,193.87,13436.0,185.5448,185.5543,185.077,185.077,13436.0
2021-07-26 15:00:00,193.93,194.12,193.74,194.08,28802.0,185.1343,185.3157,184.9529,185.2775,28802.0
2021-07-26 15:10:00,194.08,194.44,193.98,194.35,9027.0,185.2775,185.6212,185.182,185.5352,9027.0
2021-07-26 15:20:00,194.38,194.53,194.3,194.41,6823.0,185.5639,185.7071,185.4875,185.5925,6823.0
2021-07-26 15:30:00,194.46,194.63,194.19,194.51,26721.0,185.6403,185.8025,185.3825,185.688,26721.0
2021-07-26 15:40:00,194.51,194.56,194.36,194.51,23416.0,185.688,185.7357,185.5448,185.688,23416.0
2021-07-26 15:50:00,194.51,194.92,194.51,194.84,74978.0,185.688,186.0794,185.688,186.003,74978.0
2021-07-27 09:30:00,191.57,191.57,188.0,188.43,105238.0,182.8813,182.8813,179.4732,179.8837,105238.0
2021-07-27 09:40:00,188.41,191.73,188.18,191.49,17019.0,179.8647,183.0341,179.6451,182.805,17019.0
2021-07-27 09:50:00,191.5,191.99,190.58,191.57,39156.0,182.8145,183.2823,181.9362,182.8813,39156.0
2021-07-27 10:00:00,191.53,191.54,190.01,191.06,25775.0,182.8431,182.8527,181.3921,182.3945,25775.0
2021-07-27 10:10:00,190.84,190.96,189.65,190.71,18318.0,182.1844,182.299,181.0484,182.0603,18318.0
2021-07-27 10:20:00,190.4,191.3,190.25,190.81,13232.0,181.7644,182.6236,181.6212,182.1558,13232.0
2021-07-27 10:30:00,190.57,190.95,190.26,190.51,14254.0,181.9267,182.2895,181.6307,181.8694,14254.0
2021-07-27 10:40:00,190.42,190.95,190.12,190.65,12197.0,181.7835,182.2895,181.4971,182.0031,12197.0
2021-07-27 10:50:00,191.08,191.79,190.76,191.4,14017.0,182.4136,183.0914,182.1081,182.719,14017.0
2021-07-27 11:00:00,191.47,191.9,191.0,191.0,24646.0,182.7859,183.1964,182.3372,182.3372,24646.0
2021-07-27 11:10:00,190.9,190.93,189.9,190.02,10902.0,182.2417,182.2704,181.2871,181.4016,10902.0
2021-07-27 11:20:00,189.82,189.9,189.03,189.16,9880.0,181.2107,181.2871,180.4565,180.5806,9880.0
2021-07-27 11:30:00,189.16,189.27,187.51,187.55,18138.0,180.5806,180.6856,179.0055,179.0437,18138.0
2021-07-27 11:40:00,187.55,188.26,187.31,187.31,13297.0,179.0437,179.7215,178.8145,178.8145,13297.0
2021-07-27 11:50:00,187.4,187.55,186.73,186.91,40347.0,178.9005,179.0437,178.2608,178.4327,40347.0
2021-07-27 12:00:00,186.88,186.88,185.18,186.45,44225.0,178.404,178.404,176.7812,177.9935,44225.0
2021-07-27 12:10:00,186.38,186.38,185.36,185.36,21243.0,177.9267,177.9267,176.953,176.953,21243.0
2021-07-27 12:20:00,185.39,185.91,185.18,185.64,20521.0,176.9816,177.478,176.7812,177.2203,20521.0
2021-07-27 12:30:00,185.53,185.62,184.95,185.5,19977.0,177.1153,177.2012,176.5616,177.0866,19977.0
2021-07-27 12:40:00,185.61,186.52,185.61,186.38,11803.0,177.1916,178.0604,177.1916,177.9267,11803.0
2021-07-27 12:50:00,186.41,186.48,185.69,185.99,25201.0,177.9554,178.0222,177.268,177.5544,25201.0
2021-07-27 13:00:00,186.0,186.69,185.9,186.67,18656.0,177.564,178.2227,177.4685,178.2036,18656.0
2021-07-27 13:10:00,186.41,186.63,185.86,185.96,4666.0,177.9554,178.1654,177.4303,177.5258,4666.0
2021-07-27 13:20:00,186.04,186.1,185.61,185.86,5310.0,177.6021,177.6594,177.1916,177.4303,5310.0
2021-07-27 13:30:00,185.91,186.56,185.67,186.56,6464.0,177.478,178.0986,177.2489,178.0986,6464.0
2021-07-27 13:40:00,186.59,186.76,186.31,186.57,5076.0,178.1272,178.2895,177.8599,178.1081,5076.0
2021-07-27 13:50:00,186.54,186.68,186.12,186.28,6572.0,178.0795,178.2131,177.6785,177.8313,6572.0
2021-07-27 14:00:00,186.2,186.58,186.08,186.25,4286.0,177.7549,178.1177,177.6403,177.8026,4286.0
2021-07-27 14:10:00,186.36,187.23,186.23,187.23,7545.0,177.9076,178.7382,177.7835,178.7382,7545.0
2021-07-27 14:20:00,187.16,187.16,186.76,186.78,5537.0,178.6713,178.6713,178.2895,178.3086,5537.0
2021-07-27 14:30:00,186.75,187.23,186.6,187.23,5537.0,178.2799,178.7382,178.1367,178.7382,5537.0
2021-07-27 14:40:00,187.19,187.59,186.95,187.59,7488.0,178.7,179.0818,178.4709,179.0818,7488.0
2021-07-27 14:50:00,187.49,187.9,187.21,187.74,5173.0,178.9864,179.3778,178.7191,179.225,5173.0
2021-07-27 15:00:00,187.81,188.5,187.81,188.22,8139.0,179.2919,179.9506,179.2919,179.6833,8139.0
2021-07-27 15:10:00,188.2,188.48,187.96,188.26,5368.0,179.6642,179.9315,179.4351,179.7215,5368.0
2021-07-27 15:20:00,188.15,188.55,188.03,188.55,6035.0,179.6164,179.9983,179.5019,179.9983,6035.0
2021-07-27 15:30:00,188.59,188.65,188.11,188.26,11695.0,180.0365,180.0938,179.5783,179.7215,11695.0
2021-07-27 15:40:00,188.31,188.54,188.0,188.54,19554.0,179.7692,179.9888,179.4732,179.9888,19554.0
2021-07-27 15:50:00,188.77,189.08,188.63,189.02,73981.0,180.2083,180.5043,180.0747,180.447,73981.0
2021-07-28 09:30:00,190.01,192.0,189.38,191.08,35278.0,181.3921,183.2918,180.7907,182.4136,35278.0
2021-07-28 09:40:00,191.03,192.41,190.78,192.34,18708.0,182.3658,183.6832,182.1272,183.6164,18708.0
2021-07-28 09:50:00,192.29,192.38,190.84,191.44,12538.0,183.5687,183.6546,182.1844,182.7572,12538.0
2021-07-28 10:00:00,191.21,192.48,191.21,191.75,16401.0,182.5377,183.7501,182.5377,183.0532,16401.0
2021-07-28 10:10:00,191.93,191.93,190.65,190.74,9120.0,183.225,183.225,182.0031,182.089,9120.0
2021-07-28 10:20:00,190.94,191.1,189.99,190.32,13738.0,182.2799,182.4326,181.373,181.688,13738.0
2021-07-28 10:30:00,190.47,191.42,190.47,190.67,14214.0,181.8312,182.7381,181.8312,182.0222,14214.0
2021-07-28 10:40:00,190.68,191.7,190.67,191.7,14385.0,182.0317,183.0054,182.0222,183.0054,14385.0
2021-07-28 10:50:00,191.75,192.47,191.65,192.39,10770.0,183.0532,183.7405,182.9577,183.6641,10770.0
2021-07-28 11:00:00,192.47,193.06,192.43,192.9,7399.0,183.7405,184.3038,183.7023,184.151,7399.0
2021-07-28 11:10:00,193.05,193.9,192.99,193.4,12507.0,184.2942,185.1057,184.2369,184.6283,12507.0
2021-07-28 11:20:00,193.4,193.83,193.21,193.62,9327.0,184.6283,185.0388,184.4469,184.8384,9327.0
2021-07-28 11:30:00,193.62,193.88,193.34,193.84,18285.0,184.8384,185.0866,184.5711,185.0484,18285.0
2021-07-28 11:40:00,193.72,194.18,193.62,193.97,13073.0,184.9338,185.373,184.8384,185.1725,13073.0
2021-07-28 11:50:00,193.92,194.0,193.69,193.76,12868.0,185.1247,185.2011,184.9052,184.972,12868.0
2021-07-28 12:00:00,193.67,194.0,193.6,193.88,10096.0,184.8861,185.2011,184.8193,185.0866,10096.0
2021-07-28 12:10:00,193.85,194.55,193.85,194.53,12493.0,185.0579,185.7262,185.0579,185.7071,12493.0
2021-07-28 12:20:00,194.53,194.62,194.28,194.34,5852.0,185.7071,185.793,185.4684,185.5257,5852.0
2021-07-28 12:30:00,194.4,194.53,194.26,194.45,6327.0,185.583,185.7071,185.4493,185.6307,6327.0
2021-07-28 12:40:00,194.52,194.52,194.39,194.4,5019.0,185.6975,185.6975,185.5734,185.583,5019.0
2021-07-28 12:50:00,194.4,194.72,194.4,194.69,5117.0,185.583,185.8885,185.583,185.8598,5117.0
2021-07-28 13:00:00,194.78,195.21,194.7,194.9,17835.0,185.9457,186.3562,185.8694,186.0603,17835.0
2021-07-28 13:10:00,194.83,195.3,194.69,194.69,5677.0,185.9935,186.4422,185.8598,185.8598,5677.0
2021-07-28 13:20:00,194.75,194.9,194.69,194.72,2696.0,185.9171,186.0603,185.8598,185.8885,2696.0
2021-07-28 13:30:00,194.66,194.66,194.04,194.17,11223.0,185.8312,185.8312,185.2393,185.3634,11223.0
2021-07-28 13:40:00,193.96,194.03,193.68,193.95,5303.0,185.1629,185.2298,184.8956,185.1534,5303.0
2021-07-28 13:50:00,193.97,193.99,193.56,193.56,3626.0,185.1725,185.1916,184.7811,184.7811,3626.0
2021-07-28 14:00:00,193.5,194.04,193.1,193.57,6965.0,184.7238,185.2393,184.3419,184.7906,6965.0
2021-07-28 14:10:00,193.57,194.05,193.47,194.01,5706.0,184.7906,185.2489,184.6952,185.2107,5706.0
2021-07-28 14:20:00,193.9,194.55,193.9,194.39,2965.0,185.1057,185.7262,185.1057,185.5734,2965.0
2021-07-28 14:30:00,194.45,194.84,194.22,194.84,2427.0,185.6307,186.003,185.4111,186.003,2427.0
2021-07-28 14:40:00,194.81,195.38,194.8,195.17,16174.0,185.9744,186.5185,185.9648,186.3181,16174.0
2021-07-28 14:50:00,195.14,195.31,194.71,194.95,2908.0,186.2894,186.4517,185.8789,186.108,2908.0
2021-07-28 15:00:00,194.87,195.37,194.86,195.34,9575.0,186.0317,186.509,186.0221,186.4803,9575.0
2021-07-28 15:10:00,195.38,195.42,195.16,195.3,9891.0,186.5185,186.5567,186.3085,186.4422,9891.0
2021-07-28 15:20:00,195.27,195.38,194.96,195.38,11367.0,186.4135,186.5185,186.1176,186.5185,11367.0
2021-07-28 15:30:00,195.4,195.5,194.57,194.61,8651.0,186.5376,186.6331,185.7453,185.7835,8651.0
2021-07-28 15:40:00,194.66,194.78,194.22,194.39,17905.0,185.8312,185.9457,185.4111,185.5734,17905.0
2021-07-28 15:50:00,194.41,194.57,194.17,194.44,50095.0,185.5925,185.7453,185.3634,185.6212,50095.0
2021-07-29 09:30:00,197.19,199.73,195.81,199.73,114674.0,188.2464,190.6712,186.929,190.6712,114674.0
2021-07-29 09:40:00,199.79,203.5,199.55,202.82,118814.0,190.7285,194.2702,190.4994,193.6211,118814.0
2021-07-29 09:50:00,202.93,206.98,202.1,206.51,155804.0,193.7261,197.5924,192.9337,197.1437,155804.0
2021-07-29 10:00:00,206.47,208.0,205.11,207.78,168289.0,197.1055,198.5661,195.8072,198.3561,168289.0
2021-07-29 10:10:00,207.89,210.57,207.65,208.65,131794.0,198.4611,201.0196,198.232,199.1867,131794.0
2021-07-29 10:20:00,208.59,210.57,208.35,210.03,89889.0,199.1294,201.0196,198.9003,200.5041,89889.0
2021-07-29 10:30:00,210.01,211.0,209.47,209.62,64062.0,200.485,201.4301,199.9695,200.1127,64062.0
2021-07-29 10:40:00,209.75,209.97,208.18,208.77,78942.0,200.2368,200.4468,198.738,199.3012,78942.0
2021-07-29 10:50:00,208.7,209.04,208.2,209.04,54651.0,199.2344,199.559,198.7571,199.559,54651.0
2021-07-29 11:00:00,209.04,209.36,208.22,208.36,91644.0,199.559,199.8645,198.7762,198.9098,91644.0
2021-07-29 11:10:00,208.22,208.22,206.58,206.72,56795.0,198.7762,198.7762,197.2106,197.3442,56795.0
2021-07-29 11:20:00,206.83,207.41,206.62,207.11,45721.0,197.4492,198.0029,197.2487,197.7165,45721.0
2021-07-29 11:30:00,207.25,207.29,206.0,206.08,31437.0,197.8502,197.8883,196.6569,196.7332,31437.0
2021-07-29 11:40:00,206.03,206.75,205.54,206.41,35646.0,196.6855,197.3728,196.2177,197.0483,35646.0
2021-07-29 11:50:00,206.33,206.4,205.36,205.76,24740.0,196.9719,197.0387,196.0459,196.4277,24740.0
2021-07-29 12:00:00,205.81,205.94,205.2,205.77,26374.0,196.4755,196.5996,195.8931,196.4373,26374.0
2021-07-29 12:10:00,205.75,206.73,205.6,206.68,38725.0,196.4182,197.3537,196.275,197.306,38725.0
2021-07-29 12:20:00,206.76,206.77,205.0,205.21,38403.0,197.3824,197.3919,195.7022,195.9027,38403.0
2021-07-29 12:30:00,205.13,205.71,204.98,205.03,28766.0,195.8263,196.38,195.6831,195.7309,28766.0
2021-07-29 12:40:00,205.04,205.04,204.06,204.69,19510.0,195.7404,195.7404,194.8048,195.4063,19510.0
2021-07-29 12:50:00,204.76,204.81,204.25,204.71,6351.0,195.4731,195.5208,194.9862,195.4254,6351.0
2021-07-29 13:00:00,204.63,204.85,204.0,204.32,8832.0,195.349,195.559,194.7476,195.0531,8832.0
2021-07-29 13:10:00,204.13,204.14,203.54,203.77,8709.0,194.8717,194.8812,194.3084,194.528,8709.0
2021-07-29 13:20:00,203.77,203.98,203.37,203.5,8384.0,194.528,194.7285,194.1461,194.2702,8384.0
2021-07-29 13:30:00,203.5,203.72,203.0,203.08,12488.0,194.2702,194.4803,193.7929,193.8693,12488.0
2021-07-29 13:40:00,203.21,203.35,203.0,203.08,16962.0,193.9934,194.127,193.7929,193.8693,16962.0
2021-07-29 13:50:00,202.94,203.36,202.89,203.05,9351.0,193.7356,194.1366,193.6879,193.8407,9351.0
2021-07-29 14:00:00,203.09,203.1,202.46,202.6,12041.0,193.8788,193.8884,193.2774,193.4111,12041.0
2021-07-29 14:10:00,202.7,203.01,202.41,202.7,6531.0,193.5065,193.8025,193.2297,193.5065,6531.0
2021-07-29 14:20:00,202.85,203.36,202.5,203.24,9765.0,193.6497,194.1366,193.3156,194.022,9765.0
2021-07-29 14:30:00,203.26,203.26,202.64,202.66,7864.0,194.0411,194.0411,193.4493,193.4683,7864.0
2021-07-29 14:40:00,202.67,202.9,202.59,202.87,14192.0,193.4779,193.6975,193.4015,193.6688,14192.0
2021-07-29 14:50:00,202.82,202.82,202.48,202.49,12601.0,193.6211,193.6211,193.2965,193.3061,12601.0
2021-07-29 15:00:00,202.51,202.51,201.73,202.21,19381.0,193.3251,193.3251,192.5805,193.0388,19381.0
2021-07-29 15:10:00,202.29,202.58,202.06,202.2,11031.0,193.1151,193.392,192.8956,193.0292,11031.0
2021-07-29 15:20:00,202.22,202.44,202.14,202.19,19891.0,193.0483,193.2583,192.9719,193.0197,19891.0
2021-07-29 15:30:00,202.31,203.06,202.31,202.82,28183.0,193.1342,193.8502,193.1342,193.6211,28183.0
2021-07-29 15:40:00,202.82,202.93,202.34,202.53,36424.0,193.6211,193.7261,193.1629,193.3442,36424.0
2021-07-29 15:50:00,202.59,203.01,202.46,202.83,84947.0,193.4015,193.8025,193.2774,193.6306,84947.0
2021-07-30 09:30:00,202.82,206.63,201.51,206.59,70106.0,193.6211,197.2583,192.3705,197.2201,70106.0
2021-07-30 09:40:00,206.61,206.62,205.23,206.59,32750.0,197.2392,197.2487,195.9218,197.2201,32750.0
2021-07-30 09:50:00,206.7,207.22,206.0,206.0,28614.0,197.3251,197.8215,196.6569,196.6569,28614.0
2021-07-30 10:00:00,205.7,207.2,205.46,206.99,32565.0,196.3705,197.8024,196.1413,197.602,32565.0
2021-07-30 10:10:00,206.89,207.59,205.0,205.61,26727.0,197.5065,198.1747,195.7022,196.2845,26727.0
2021-07-30 10:20:00,205.61,205.98,204.37,204.37,46382.0,196.2845,196.6378,195.1008,195.1008,46382.0
2021-07-30 10:30:00,204.31,204.78,203.5,203.84,18547.0,195.0435,195.4922,194.2702,194.5948,18547.0
2021-07-30 10:40:00,203.71,204.32,202.89,203.77,34208.0,194.4707,195.0531,193.6879,194.528,34208.0
2021-07-30 10:50:00,203.78,203.78,203.09,203.19,12030.0,194.5375,194.5375,193.8788,193.9743,12030.0
2021-07-30 11:00:00,203.15,203.73,203.0,203.69,11466.0,193.9361,194.4898,193.7929,194.4516,11466.0
2021-07-30 11:10:00,203.86,203.87,203.22,203.4,8312.0,194.6139,194.6235,194.0029,194.1748,8312.0
2021-07-30 11:20:00,203.55,204.15,203.47,203.67,9814.0,194.318,194.8908,194.2416,194.4325,9814.0
2021-07-30 11:30:00,203.77,205.25,203.77,204.92,11544.0,194.528,195.9409,194.528,195.6258,11544.0
2021-07-30 11:40:00,205.09,206.1,205.0,205.0,7864.0,195.7881,196.7523,195.7022,195.7022,7864.0
2021-07-30 11:50:00,205.14,205.3,204.56,205.3,8491.0,195.8359,195.9886,195.2822,195.9886,8491.0
2021-07-30 12:00:00,205.32,205.57,204.62,205.32,9451.0,196.0077,196.2464,195.3394,196.0077,9451.0
2021-07-30 12:10:00,205.49,205.81,205.31,205.69,10464.0,196.17,196.4755,195.9982,196.3609,10464.0
2021-07-30 12:20:00,205.68,205.95,205.41,205.8,9093.0,196.3514,196.6091,196.0936,196.4659,9093.0
2021-07-30 12:30:00,205.77,206.51,205.76,206.08,5411.0,196.4373,197.1437,196.4277,196.7332,5411.0
2021-07-30 12:40:00,206.05,206.12,205.38,205.52,4519.0,196.7046,196.7714,196.065,196.1986,4519.0
2021-07-30 12:50:00,205.52,205.94,205.25,205.37,7252.0,196.1986,196.5996,195.9409,196.0554,7252.0
2021-07-30 13:00:00,205.29,205.6,204.8,205.6,5281.0,195.9791,196.275,195.5113,196.275,5281.0
2021-07-30 13:10:00,205.5,205.82,205.14,205.26,4017.0,196.1795,196.485,195.8359,195.9504,4017.0
2021-07-30 13:20:00,205.22,205.72,204.85,205.72,3089.0,195.9122,196.3896,195.559,196.3896,3089.0
2021-07-30 13:30:00,205.59,205.94,205.54,205.65,5336.0,196.2655,196.5996,196.2177,196.3227,5336.0
2021-07-30 13:40:00,205.62,206.22,205.45,206.13,7835.0,196.2941,196.8669,196.1318,196.781,7835.0
2021-07-30 13:50:00,206.09,206.09,205.67,206.01,6894.0,196.7428,196.7428,196.3418,196.6664,6894.0
2021-07-30 14:00:00,206.11,206.17,205.37,206.16,7975.0,196.7619,196.8191,196.0554,196.8096,7975.0
2021-07-30 14:10:00,205.99,206.26,205.9,206.16,3273.0,196.6473,196.9051,196.5614,196.8096,3273.0
2021-07-30 14:20:00,206.03,206.03,205.46,205.88,6144.0,196.6855,196.6855,196.1413,196.5423,6144.0
2021-07-30 14:30:00,205.86,205.92,205.56,205.65,5946.0,196.5232,196.5805,196.2368,196.3227,5946.0
2021-07-30 14:40:00,205.75,205.77,205.33,205.47,6757.0,196.4182,196.4373,196.0172,196.1509,6757.0
2021-07-30 14:50:00,205.52,205.98,205.29,205.45,5820.0,196.1986,196.6378,195.9791,196.1318,5820.0
2021-07-30 15:00:00,205.51,206.05,205.48,206.05,21618.0,196.1891,196.7046,196.1604,196.7046,21618.0
2021-07-30 15:10:00,206.11,206.33,205.97,206.04,19903.0,196.7619,196.9719,196.6282,196.695,19903.0
2021-07-30 15:20:00,206.0,206.41,205.85,206.15,17240.0,196.6569,197.0483,196.5137,196.8001,17240.0
2021-07-30 15:30:00,206.17,206.79,206.15,206.38,32608.0,196.8191,197.411,196.8001,197.0196,32608.0
2021-07-30 15:40:00,206.48,206.76,204.6,206.02,46255.0,197.1151,197.3824,195.3204,196.676,46255.0
2021-07-30 15:50:00,206.04,206.62,205.67,206.04,95894.0,196.695,197.2487,196.3418,196.695,95894.0
2021-08-02 09:30:00,208.36,208.87,206.31,207.88,62857.0,198.9098,199.3967,196.9528,198.4516,62857.0
2021-08-02 09:40:00,207.69,207.88,205.9,207.53,34339.0,198.2702,198.4516,196.5614,198.1175,34339.0
2021-08-02 09:50:00,207.53,207.54,205.84,206.39,22691.0,198.1175,198.127,196.5041,197.0292,22691.0
2021-08-02 10:00:00,206.27,207.41,206.03,207.11,22938.0,196.9146,198.0029,196.6855,197.7165,22938.0
2021-08-02 10:10:00,207.43,207.93,207.05,207.58,13912.0,198.022,198.4993,197.6592,198.1652,13912.0
2021-08-02 10:20:00,207.42,208.0,206.7,206.8,13002.0,198.0125,198.5661,197.3251,197.4206,13002.0
2021-08-02 10:30:00,207.07,208.42,206.96,206.96,63469.0,197.6783,198.9671,197.5733,197.5733,63469.0
2021-08-02 10:40:00,207.14,207.47,206.75,207.47,12010.0,197.7452,198.0602,197.3728,198.0602,12010.0
2021-08-02 10:50:00,207.53,207.71,206.7,207.11,26375.0,198.1175,198.2893,197.3251,197.7165,26375.0
2021-08-02 11:00:00,207.05,207.8,206.31,207.16,57218.0,197.6592,198.3752,196.9528,197.7642,57218.0
2021-08-02 11:10:00,207.06,208.28,206.93,207.9,21700.0,197.6688,198.8334,197.5447,198.4707,21700.0
2021-08-02 11:20:00,207.95,208.96,207.8,207.88,40026.0,198.5184,199.4826,198.3752,198.4516,40026.0
2021-08-02 11:30:00,207.75,207.77,206.97,207.33,11223.0,198.3275,198.3466,197.5829,197.9265,11223.0
2021-08-02 11:40:00,207.2,207.3,206.95,207.1,13046.0,197.8024,197.8979,197.5638,197.707,13046.0
2021-08-02 11:50:00,207.19,207.19,205.1,205.1,63737.0,197.7929,197.7929,195.7977,195.7977,63737.0
2021-08-02 12:00:00,205.2,205.62,204.84,204.86,9533.0,195.8931,196.2941,195.5495,195.5686,9533.0
2021-08-02 12:10:00,205.01,205.16,204.63,204.91,16958.0,195.7118,195.855,195.349,195.6163,16958.0
2021-08-02 12:20:00,204.7,205.18,204.69,205.0,22542.0,195.4158,195.874,195.4063,195.7022,22542.0
2021-08-02 12:30:00,205.0,206.37,205.0,206.3,9570.0,195.7022,197.0101,195.7022,196.9433,9570.0
2021-08-02 12:40:00,206.3,206.56,205.77,206.12,10429.0,196.9433,197.1915,196.4373,196.7714,10429.0
2021-08-02 12:50:00,206.19,206.72,206.08,206.68,4712.0,196.8382,197.3442,196.7332,197.306,4712.0
2021-08-02 13:00:00,207.0,207.29,206.98,207.21,3299.0,197.6115,197.8883,197.5924,197.812,3299.0
2021-08-02 13:10:00,207.06,207.79,206.78,207.01,10185.0,197.6688,198.3657,197.4015,197.621,10185.0
2021-08-02 13:20:00,206.96,207.3,206.8,207.07,2738.0,197.5733,197.8979,197.4206,197.6783,2738.0
2021-08-02 13:30:00,207.04,207.5,206.76,207.28,5547.0,197.6497,198.0888,197.3824,197.8788,5547.0
2021-08-02 13:40:00,207.38,207.64,206.9,207.03,4957.0,197.9743,198.2225,197.516,197.6401,4957.0
2021-08-02 13:50:00,207.06,207.06,206.56,206.92,7493.0,197.6688,197.6688,197.1915,197.5351,7493.0
2021-08-02 14:00:00,206.78,207.43,206.76,207.37,3372.0,197.4015,198.022,197.3824,197.9647,3372.0
2021-08-02 14:10:00,207.34,207.62,207.27,207.32,6363.0,197.9361,198.2034,197.8693,197.917,6363.0
2021-08-02 14:20:00,207.37,207.72,207.23,207.65,6356.0,197.9647,198.2988,197.8311,198.232,6356.0
2021-08-02 14:30:00,207.66,208.0,207.66,207.78,4689.0,198.2416,198.5661,198.2416,198.3561,4689.0
2021-08-02 14:40:00,207.95,207.95,207.66,207.72,2956.0,198.5184,198.5184,198.2416,198.2988,2956.0
2021-08-02 14:50:00,207.79,208.01,207.66,207.76,6007.0,198.3657,198.5757,198.2416,198.337,6007.0
2021-08-02 15:00:00,207.68,207.95,207.58,207.58,5067.0,198.2607,198.5184,198.1652,198.1652,5067.0
2021-08-02 15:10:00,207.58,207.89,207.56,207.74,3295.0,198.1652,198.4611,198.1461,198.3179,3295.0
2021-08-02 15:20:00,207.73,207.85,206.89,207.08,9167.0,198.3084,198.423,197.5065,197.6879,9167.0
2021-08-02 15:30:00,207.12,207.41,206.93,207.1,14401.0,197.7261,198.0029,197.5447,197.707,14401.0
2021-08-02 15:40:00,207.13,207.43,206.79,206.9,16210.0,197.7356,198.022,197.411,197.516,16210.0
2021-08-02 15:50:00,206.85,207.12,206.55,206.97,43674.0,197.4683,197.7261,197.1819,197.5829,43674.0
2021-08-03 09:30:00,204.79,207.76,203.66,203.94,55182.0,195.5017,198.337,194.423,194.6903,55182.0
2021-08-03 09:40:00,203.99,204.64,202.58,202.95,28294.0,194.738,195.3585,193.392,193.7452,28294.0
2021-08-03 09:50:00,202.61,204.49,201.55,204.13,29070.0,193.4206,195.2153,192.4087,194.8717,29070.0
2021-08-03 10:00:00,204.07,205.64,203.84,205.58,11233.0,194.8144,196.3132,194.5948,196.2559,11233.0
2021-08-03 10:10:00,205.47,207.81,205.15,207.43,13787.0,196.1509,198.3848,195.8454,198.022,13787.0
2021-08-03 10:20:00,207.3,207.38,206.76,207.11,11689.0,197.8979,197.9743,197.3824,197.7165,11689.0
2021-08-03 10:30:00,207.15,207.15,205.68,207.11,13638.0,197.7547,197.7547,196.3514,197.7165,13638.0
2021-08-03 10:40:00,206.93,207.15,206.51,206.51,7015.0,197.5447,197.7547,197.1437,197.1437,7015.0
2021-08-03 10:50:00,206.64,206.84,205.83,206.05,8618.0,197.2678,197.4588,196.4946,196.7046,8618.0
2021-08-03 11:00:00,205.78,206.0,204.92,205.77,16042.0,196.4468,196.6569,195.6258,196.4373,16042.0
2021-08-03 11:10:00,205.58,205.96,205.1,205.69,8192.0,196.2559,196.6187,195.7977,196.3609,8192.0
2021-08-03 11:20:00,205.62,206.12,205.6,206.12,13344.0,196.2941,196.7714,196.275,196.7714,13344.0
2021-08-03 11:30:00,206.04,206.17,205.53,205.71,8586.0,196.695,196.8191,196.2082,196.38,8586.0
2021-08-03 11:40:00,205.71,206.4,205.58,205.94,9896.0,196.38,197.0387,196.2559,196.5996,9896.0
2021-08-03 11:50:00,205.81,205.97,205.6,205.67,6304.0,196.4755,196.6282,196.275,196.3418,6304.0
2021-08-03 12:00:00,205.6,205.6,205.25,205.25,8083.0,196.275,196.275,195.9409,195.9409,8083.0
2021-08-03 12:10:00,205.01,205.03,204.05,204.65,17152.0,195.7118,195.7309,194.7953,195.3681,17152.0
2021-08-03 12:20:00,204.76,204.76,204.12,204.16,14867.0,195.4731,195.4731,194.8621,194.9003,14867.0
2021-08-03 12:30:00,204.2,204.35,203.7,204.35,22859.0,194.9385,195.0817,194.4612,195.0817,22859.0
2021-08-03 12:40:00,204.27,204.46,203.94,204.16,7544.0,195.0053,195.1867,194.6903,194.9003,7544.0
2021-08-03 12:50:00,204.28,204.37,203.89,204.0,19365.0,195.0149,195.1008,194.6426,194.7476,19365.0
2021-08-03 13:00:00,204.08,204.53,204.01,204.32,12450.0,194.8239,195.2535,194.7571,195.0531,12450.0
2021-08-03 13:10:00,204.37,204.98,204.28,204.78,7661.0,195.1008,195.6831,195.0149,195.4922,7661.0
2021-08-03 13:20:00,204.71,204.84,204.35,204.82,7117.0,195.4254,195.5495,195.0817,195.5304,7117.0
2021-08-03 13:30:00,204.75,205.3,204.75,204.88,6587.0,195.4636,195.9886,195.4636,195.5877,6587.0
2021-08-03 13:40:00,205.0,205.25,204.74,204.76,5651.0,195.7022,195.9409,195.454,195.4731,5651.0
2021-08-03 13:50:00,204.82,204.96,204.69,204.69,7212.0,195.5304,195.664,195.4063,195.4063,7212.0
2021-08-03 14:00:00,204.71,204.96,204.35,204.82,6513.0,195.4254,195.664,195.0817,195.5304,6513.0
2021-08-03 14:10:00,204.72,205.29,204.72,205.28,5471.0,195.4349,195.9791,195.4349,195.9695,5471.0
2021-08-03 14:20:00,205.3,205.52,204.86,205.04,10024.0,195.9886,196.1986,195.5686,195.7404,10024.0
2021-08-03 14:30:00,205.14,205.61,205.13,205.55,4471.0,195.8359,196.2845,195.8263,196.2273,4471.0
2021-08-03 14:40:00,205.59,205.73,205.3,205.35,8889.0,196.2655,196.3991,195.9886,196.0363,8889.0
2021-08-03 14:50:00,205.43,205.73,205.38,205.7,5520.0,196.1127,196.3991,196.065,196.3705,5520.0
2021-08-03 15:00:00,205.71,206.4,205.71,206.26,6818.0,196.38,197.0387,196.38,196.9051,6818.0
2021-08-03 15:10:00,206.2,206.23,205.83,206.03,6251.0,196.8478,196.8764,196.4946,196.6855,6251.0
2021-08-03 15:20:00,206.06,206.4,205.96,206.25,8667.0,196.7141,197.0387,196.6187,196.8955,8667.0
2021-08-03 15:30:00,206.19,206.44,206.09,206.14,19715.0,196.8382,197.0769,196.7428,196.7905,19715.0
2021-08-03 15:40:00,206.18,206.69,206.06,206.64,18636.0,196.8287,197.3156,196.7141,197.2678,18636.0
2021-08-03 15:50:00,206.63,207.0,206.42,207.0,54561.0,197.2583,197.6115,197.0578,197.6115,54561.0
2021-08-04 09:30:00,209.1,211.82,209.0,211.82,96793.0,199.6163,202.2129,199.5208,202.2129,96793.0
2021-08-04 09:40:00,211.63,211.77,209.54,209.73,31277.0,202.0315,202.1652,200.0363,200.2177,31277.0
2021-08-04 09:50:00,209.5,209.61,206.91,208.49,19270.0,199.9981,200.1031,197.5256,199.0339,19270.0
2021-08-04 10:00:00,208.44,210.1,207.91,209.64,36420.0,198.9862,200.5709,198.4802,200.1318,36420.0
2021-08-04 10:10:00,209.74,211.86,209.74,211.7,27910.0,200.2272,202.2511,200.2272,202.0983,27910.0
2021-08-04 10:20:00,211.5,212.04,211.0,211.15,19099.0,201.9074,202.4229,201.4301,201.5733,19099.0
2021-08-04 10:30:00,210.98,210.98,209.3,210.7,16262.0,201.411,201.411,199.8072,201.1437,16262.0
2021-08-04 10:40:00,210.66,210.96,209.92,210.01,12620.0,201.1055,201.3919,200.3991,200.485,12620.0
2021-08-04 10:50:00,210.01,210.7,209.91,210.12,43645.0,200.485,201.1437,200.3895,200.59,43645.0
2021-08-04 11:00:00,210.08,210.59,209.55,210.0,67449.0,200.5518,201.0387,200.0458,200.4754,67449.0
2021-08-04 11:10:00,210.0,210.26,209.5,209.67,13526.0,200.4754,200.7236,199.9981,200.1604,13526.0
2021-08-04 11:20:00,209.5,209.78,209.18,209.48,8283.0,199.9981,200.2654,199.6926,199.979,8283.0
2021-08-04 11:30:00,209.48,210.08,209.24,209.25,8327.0,199.979,200.5518,199.7499,199.7595,8327.0
2021-08-04 11:40:00,209.41,209.41,208.42,208.42,12060.0,199.9122,199.9122,198.9671,198.9671,12060.0
2021-08-04 11:50:00,208.35,208.35,207.37,207.37,9906.0,198.9003,198.9003,197.9647,197.9647,9906.0
2021-08-04 12:00:00,207.61,208.0,207.52,207.98,5381.0,198.1938,198.5661,198.1079,198.5471,5381.0
2021-08-04 12:10:00,207.76,208.28,207.74,207.99,7235.0,198.337,198.8334,198.3179,198.5566,7235.0
2021-08-04 12:20:00,208.07,208.44,207.92,208.1,6992.0,198.633,198.9862,198.4898,198.6616,6992.0
2021-08-04 12:30:00,207.96,208.09,207.36,207.96,10927.0,198.528,198.6521,197.9552,198.528,10927.0
2021-08-04 12:40:00,208.09,208.31,207.69,207.75,4466.0,198.6521,198.8621,198.2702,198.3275,4466.0
2021-08-04 12:50:00,207.79,207.81,207.1,207.1,5177.0,198.3657,198.3848,197.707,197.707,5177.0
2021-08-04 13:00:00,207.12,207.62,207.1,207.51,3882.0,197.7261,198.2034,197.707,198.0984,3882.0
2021-08-04 13:10:00,207.38,207.69,207.17,207.69,4505.0,197.9743,198.2702,197.7738,198.2702,4505.0
2021-08-04 13:20:00,207.6,207.69,207.27,207.45,5512.0,198.1843,198.2702,197.8693,198.0411,5512.0
2021-08-04 13:30:00,207.52,207.55,206.99,206.99,9807.0,198.1079,198.1366,197.602,197.602,9807.0
2021-08-04 13:40:00,206.89,207.14,206.76,207.13,6474.0,197.5065,197.7452,197.3824,197.7356,6474.0
2021-08-04 13:50:00,207.06,207.14,206.58,206.76,10338.0,197.6688,197.7452,197.2106,197.3824,10338.0
2021-08-04 14:00:00,207.13,207.27,206.97,207.26,5862.0,197.7356,197.8693,197.5829,197.8597,5862.0
2021-08-04 14:10:00,207.27,207.36,206.7,206.79,12427.0,197.8693,197.9552,197.3251,197.411,12427.0
2021-08-04 14:20:00,206.79,206.97,206.72,206.95,7022.0,197.411,197.5829,197.3442,197.5638,7022.0
2021-08-04 14:30:00,206.95,207.55,206.88,207.39,10555.0,197.5638,198.1366,197.4969,197.9838,10555.0
2021-08-04 14:40:00,207.46,207.54,206.78,207.11,4786.0,198.0506,198.127,197.4015,197.7165,4786.0
2021-08-04 14:50:00,207.05,207.39,206.86,207.39,7537.0,197.6592,197.9838,197.4779,197.9838,7537.0
2021-08-04 15:00:00,207.5,207.89,207.29,207.39,9489.0,198.0888,198.4611,197.8883,197.9838,9489.0
2021-08-04 15:10:00,207.44,207.53,206.89,207.18,7341.0,198.0315,198.1175,197.5065,197.7833,7341.0
2021-08-04 15:20:00,207.37,207.48,207.27,207.48,4691.0,197.9647,198.0697,197.8693,198.0697,4691.0
2021-08-04 15:30:00,207.46,207.72,206.97,207.11,12578.0,198.0506,198.2988,197.5829,197.7165,12578.0
2021-08-04 15:40:00,207.19,207.2,206.25,206.3,24461.0,197.7929,197.8024,196.8955,196.9433,24461.0
2021-08-04 15:50:00,206.26,207.28,206.07,206.94,54801.0,196.9051,197.8788,196.7237,197.5542,54801.0
2021-08-05 09:30:00,209.86,218.66,208.31,216.17,190868.0,200.3418,208.7427,198.8621,206.3656,190868.0
2021-08-05 09:40:00,216.29,216.3,213.0,213.53,66879.0,206.4802,206.4897,203.3394,203.8453,66879.0
2021-08-05 09:50:00,213.37,215.0,210.82,214.9,141298.0,203.6926,205.2487,201.2582,205.1532,141298.0
2021-08-05 10:00:00,214.8,217.49,213.9,215.67,163279.0,205.0577,207.6257,204.1986,205.8883,163279.0
2021-08-05 10:10:00,215.57,217.21,215.41,216.35,42177.0,205.7928,207.3584,205.6401,206.5374,42177.0
2021-08-05 10:20:00,216.16,217.68,215.46,215.46,40372.0,206.3561,207.8071,205.6878,205.6878,40372.0
2021-08-05 10:30:00,215.26,216.42,215.2,216.36,39110.0,205.4969,206.6043,205.4396,206.547,39110.0
2021-08-05 10:40:00,216.21,219.55,215.87,219.25,61043.0,206.4038,209.5923,206.0792,209.3059,61043.0
2021-08-05 10:50:00,219.3,220.64,218.36,220.42,41474.0,209.3536,210.6329,208.4563,210.4228,41474.0
2021-08-05 11:00:00,220.42,222.32,220.27,222.32,56286.0,210.4228,212.2367,210.2796,212.2367,56286.0
2021-08-05 11:10:00,222.23,222.65,220.3,220.3,47874.0,212.1507,212.5517,210.3083,210.3083,47874.0
2021-08-05 11:20:00,220.33,226.22,220.15,225.52,105805.0,210.3369,215.9598,210.1651,215.2915,105805.0
2021-08-05 11:30:00,225.51,225.51,222.51,223.41,86433.0,215.282,215.282,212.418,213.2772,86433.0
2021-08-05 11:40:00,223.24,223.29,220.95,221.28,47726.0,213.1149,213.1627,210.9288,211.2438,47726.0
2021-08-05 11:50:00,221.1,221.5,220.66,221.27,42790.0,211.072,211.4539,210.652,211.2343,42790.0
2021-08-05 12:00:00,221.46,223.32,221.45,223.01,72102.0,211.4157,213.1913,211.4061,212.8954,72102.0
2021-08-05 12:10:00,222.87,224.07,222.57,222.77,39053.0,212.7617,213.9073,212.4753,212.6663,39053.0
2021-08-05 12:20:00,222.65,222.96,221.11,221.21,17734.0,212.5517,212.8476,211.0815,211.177,17734.0
2021-08-05 12:30:00,221.06,221.37,219.17,219.69,22610.0,211.0338,211.3298,209.2295,209.7259,22610.0
2021-08-05 12:40:00,219.51,219.67,218.51,219.24,15285.0,209.5541,209.7069,208.5995,209.2964,15285.0
2021-08-05 12:50:00,219.24,219.7,218.79,219.2,13512.0,209.2964,209.7355,208.8668,209.2582,13512.0
2021-08-05 13:00:00,218.94,219.37,218.51,218.66,11276.0,209.01,209.4205,208.5995,208.7427,11276.0
2021-08-05 13:10:00,218.66,219.46,218.55,219.32,7668.0,208.7427,209.5064,208.6377,209.3727,7668.0
2021-08-05 13:20:00,219.33,219.47,218.81,218.9,11888.0,209.3823,209.5159,208.8859,208.9718,11888.0
2021-08-05 13:30:00,218.89,219.23,218.59,218.69,8176.0,208.9622,209.2868,208.6758,208.7713,8176.0
2021-08-05 13:40:00,218.87,219.04,218.5,218.59,8790.0,208.9431,209.1054,208.5899,208.6758,8790.0
2021-08-05 13:50:00,218.51,218.51,218.05,218.05,13353.0,208.5995,208.5995,208.1603,208.1603,13353.0
2021-08-05 14:00:00,218.16,218.62,217.24,218.31,28181.0,208.2653,208.7045,207.3871,208.4085,28181.0
2021-08-05 14:10:00,218.43,219.57,218.43,219.5,13069.0,208.5231,209.6114,208.5231,209.5446,13069.0
2021-08-05 14:20:00,219.48,219.74,218.69,219.28,19430.0,209.5255,209.7737,208.7713,209.3345,19430.0
2021-08-05 14:30:00,219.28,219.29,218.66,219.09,12566.0,209.3345,209.3441,208.7427,209.1532,12566.0
2021-08-05 14:40:00,219.16,219.29,218.66,219.12,15201.0,209.22,209.3441,208.7427,209.1818,15201.0
2021-08-05 14:50:00,219.23,219.36,218.87,218.88,8625.0,209.2868,209.4109,208.9431,208.9527,8625.0
2021-08-05 15:00:00,218.86,219.92,218.79,219.74,13099.0,208.9336,209.9455,208.8668,209.7737,13099.0
2021-08-05 15:10:00,219.8,220.0,219.47,219.91,20258.0,209.831,210.0219,209.5159,209.936,20258.0
2021-08-05 15:20:00,219.9,220.11,219.12,219.29,16886.0,209.9264,210.1269,209.1818,209.3441,16886.0
2021-08-05 15:30:00,219.26,219.39,218.71,219.09,30890.0,209.3154,209.4396,208.7904,209.1532,30890.0
2021-08-05 15:40:00,218.93,219.3,218.42,218.42,33276.0,209.0004,209.3536,208.5135,208.5135,33276.0
2021-08-05 15:50:00,218.57,219.03,218.25,218.92,95648.0,208.6567,209.0959,208.3513,208.9909,95648.0
2021-08-06 09:30:00,221.0,223.79,219.07,220.4,97296.0,210.9765,213.64,209.1341,210.4037,97296.0
2021-08-06 09:40:00,220.81,221.84,215.02,216.81,86409.0,210.7951,211.7784,205.2678,206.9766,86409.0
2021-08-06 09:50:00,217.1,220.58,216.21,219.52,22722.0,207.2534,210.5756,206.4038,209.5637,22722.0
2021-08-06 10:00:00,219.37,221.52,219.07,220.91,46423.0,209.4205,211.4729,209.1341,210.8906,46423.0
2021-08-06 10:10:00,220.97,223.5,220.8,222.41,52237.0,210.9479,213.3631,210.7856,212.3226,52237.0
2021-08-06 10:20:00,222.33,222.67,221.53,222.67,25275.0,212.2462,212.5708,211.4825,212.5708,25275.0
2021-08-06 10:30:00,222.62,223.45,221.64,221.64,39479.0,212.5231,213.3154,211.5875,211.5875,39479.0
2021-08-06 10:40:00,221.4,222.88,221.4,221.56,21466.0,211.3584,212.7713,211.3584,211.5111,21466.0
2021-08-06 10:50:00,221.42,222.45,221.37,222.45,12826.0,211.3775,212.3608,211.3298,212.3608,12826.0
2021-08-06 11:00:00,222.55,222.62,221.47,222.0,18670.0,212.4562,212.5231,211.4252,211.9312,18670.0
2021-08-06 11:10:00,221.96,222.12,221.15,222.0,12330.0,211.893,212.0457,211.1197,211.9312,12330.0
2021-08-06 11:20:00,222.15,224.04,222.15,222.69,53498.0,212.0744,213.8787,212.0744,212.5899,53498.0
2021-08-06 11:30:00,222.62,223.27,222.51,223.01,23666.0,212.5231,213.1436,212.418,212.8954,23666.0
2021-08-06 11:40:00,222.95,223.79,222.6,223.79,20673.0,212.8381,213.64,212.504,213.64,20673.0
2021-08-06 11:50:00,223.71,225.58,223.35,225.42,72538.0,213.5636,215.3488,213.2199,215.1961,72538.0
2021-08-06 12:00:00,225.19,225.37,223.96,224.72,36625.0,214.9765,215.1483,213.8023,214.5278,36625.0
2021-08-06 12:10:00,224.66,224.93,224.08,224.72,11448.0,214.4705,214.7283,213.9168,214.5278,11448.0
2021-08-06 12:20:00,224.76,226.11,224.76,225.82,26372.0,214.566,215.8548,214.566,215.5779,26372.0
2021-08-06 12:30:00,225.67,225.67,224.51,224.76,11393.0,215.4347,215.4347,214.3273,214.566,11393.0
2021-08-06 12:40:00,224.67,224.86,224.26,224.49,11180.0,214.4801,214.6615,214.0887,214.3082,11180.0
2021-08-06 12:50:00,224.51,225.24,224.51,225.18,11547.0,214.3273,215.0242,214.3273,214.9669,11547.0
2021-08-06 13:00:00,225.23,225.89,224.87,225.88,8381.0,215.0147,215.6447,214.671,215.6352,8381.0
2021-08-06 13:10:00,225.92,226.35,225.7,225.92,11604.0,215.6734,216.0839,215.4634,215.6734,11604.0
2021-08-06 13:20:00,225.87,225.87,224.54,224.68,32334.0,215.6257,215.6257,214.356,214.4896,32334.0
2021-08-06 13:30:00,224.75,224.75,223.81,224.03,9954.0,214.5565,214.5565,213.6591,213.8691,9954.0
2021-08-06 13:40:00,224.02,224.92,224.01,224.92,7488.0,213.8596,214.7187,213.85,214.7187,7488.0
2021-08-06 13:50:00,224.83,225.27,224.65,225.18,7951.0,214.6328,215.0529,214.461,214.9669,7951.0
2021-08-06 14:00:00,225.19,225.83,225.12,225.47,10549.0,214.9765,215.5875,214.9097,215.2438,10549.0
2021-08-06 14:10:00,225.54,226.14,225.32,225.45,17865.0,215.3106,215.8834,215.1006,215.2247,17865.0
2021-08-06 14:20:00,225.35,225.75,225.27,225.27,9535.0,215.1292,215.5111,215.0529,215.0529,9535.0
2021-08-06 14:30:00,225.38,225.44,224.92,225.43,8378.0,215.1579,215.2152,214.7187,215.2056,8378.0
2021-08-06 14:40:00,225.3,227.03,225.3,226.81,42986.0,215.0815,216.733,215.0815,216.523,42986.0
2021-08-06 14:50:00,226.62,226.66,225.84,226.09,17725.0,216.3416,216.3798,215.597,215.8357,17725.0
2021-08-06 15:00:00,226.06,226.93,226.01,226.43,12617.0,215.807,216.6376,215.7593,216.1603,12617.0
2021-08-06 15:10:00,226.4,226.64,226.05,226.5,9465.0,216.1316,216.3607,215.7975,216.2271,9465.0
2021-08-06 15:20:00,226.69,227.39,226.54,227.15,12505.0,216.4085,217.0767,216.2653,216.8476,12505.0
2021-08-06 15:30:00,227.11,227.18,226.63,226.93,25611.0,216.8094,216.8762,216.3512,216.6376,25611.0
2021-08-06 15:40:00,227.02,227.07,225.84,225.93,29552.0,216.7235,216.7712,215.597,215.6829,29552.0
2021-08-06 15:50:00,225.93,226.76,225.67,226.76,84947.0,215.6829,216.4753,215.4347,216.4753,84947.0
2021-08-09 09:30:00,224.71,225.32,220.67,223.95,97752.0,214.5183,215.1006,210.6615,213.7927,97752.0
2021-08-09 09:40:00,223.83,223.97,220.08,222.65,59157.0,213.6782,213.8118,210.0983,212.5517,59157.0
2021-08-09 09:50:00,222.99,224.41,221.82,224.4,29856.0,212.8763,214.2319,211.7593,214.2223,29856.0
2021-08-09 10:00:00,224.4,227.02,224.32,225.34,39676.0,214.2223,216.7235,214.146,215.1197,39676.0
2021-08-09 10:10:00,225.12,225.63,223.28,223.76,23210.0,214.9097,215.3965,213.1531,213.6114,23210.0
2021-08-09 10:20:00,223.81,226.23,223.8,226.23,13384.0,213.6591,215.9693,213.6495,215.9693,13384.0
2021-08-09 10:30:00,226.02,226.06,224.74,226.06,13593.0,215.7688,215.807,214.5469,215.807,13593.0
2021-08-09 10:40:00,225.94,227.98,225.91,226.78,19989.0,215.6925,217.64,215.6638,216.4944,19989.0
2021-08-09 10:50:00,226.92,227.33,226.35,227.26,16771.0,216.628,217.0194,216.0839,216.9526,16771.0
2021-08-09 11:00:00,227.06,227.2,226.53,226.87,11067.0,216.7617,216.8953,216.2557,216.5803,11067.0
2021-08-09 11:10:00,226.97,228.35,226.97,228.06,28876.0,216.6758,217.9932,216.6758,217.7163,28876.0
2021-08-09 11:20:00,227.91,228.89,227.47,228.86,23033.0,217.5731,218.5087,217.1531,218.48,23033.0
2021-08-09 11:30:00,228.92,229.75,228.62,229.33,31395.0,218.5373,219.3297,218.2509,218.9287,31395.0
2021-08-09 11:40:00,229.49,229.95,229.34,229.95,18637.0,219.0815,219.5206,218.9383,219.5206,18637.0
2021-08-09 11:50:00,229.96,230.0,229.05,229.09,21951.0,219.5302,219.5683,218.6614,218.6996,21951.0
2021-08-09 12:00:00,229.14,229.73,228.59,229.38,19873.0,218.7473,219.3106,218.2223,218.9765,19873.0
2021-08-09 12:10:00,229.45,230.1,229.17,230.04,13371.0,219.0433,219.6638,218.776,219.6065,13371.0
2021-08-09 12:20:00,229.91,230.04,229.64,229.8,10464.0,219.4824,219.6065,219.2247,219.3774,10464.0
2021-08-09 12:30:00,229.85,230.2,229.79,230.05,13023.0,219.4251,219.7593,219.3679,219.6161,13023.0
2021-08-09 12:40:00,230.01,230.01,228.46,228.99,21844.0,219.5779,219.5779,218.0982,218.6041,21844.0
2021-08-09 12:50:00,229.01,229.79,229.0,229.78,6694.0,218.6232,219.3679,218.6137,219.3583,6694.0
2021-08-09 13:00:00,229.88,230.42,229.78,229.98,11328.0,219.4538,219.9693,219.3583,219.5492,11328.0
2021-08-09 13:10:00,229.85,230.14,229.45,229.71,9470.0,219.4251,219.702,219.0433,219.2915,9470.0
2021-08-09 13:20:00,229.67,229.83,229.49,229.83,4137.0,219.2533,219.406,219.0815,219.406,4137.0
2021-08-09 13:30:00,229.84,230.03,229.79,229.96,6749.0,219.4156,219.597,219.3679,219.5302,6749.0
2021-08-09 13:40:00,229.96,231.06,229.86,231.03,24246.0,219.5302,220.5803,219.4347,220.5516,24246.0
2021-08-09 13:50:00,231.09,231.19,230.73,230.76,18530.0,220.6089,220.7044,220.2652,220.2939,18530.0
2021-08-09 14:00:00,230.84,231.78,230.84,231.3,12004.0,220.3702,221.2676,220.3702,220.8094,12004.0
2021-08-09 14:10:00,231.27,231.94,231.24,231.64,14965.0,220.7807,221.4203,220.7521,221.134,14965.0
2021-08-09 14:20:00,231.54,232.2,231.44,232.2,11735.0,221.0385,221.6686,220.943,221.6686,11735.0
2021-08-09 14:30:00,232.25,232.53,231.94,232.31,16720.0,221.7163,221.9836,221.4203,221.7736,16720.0
2021-08-09 14:40:00,232.32,232.41,231.83,232.18,20189.0,221.7831,221.869,221.3153,221.6495,20189.0
2021-08-09 14:50:00,232.28,232.33,231.86,231.95,19816.0,221.7449,221.7927,221.344,221.4299,19816.0
2021-08-09 15:00:00,231.96,232.26,231.96,232.17,9082.0,221.4394,221.7258,221.4394,221.6399,9082.0
2021-08-09 15:10:00,232.21,232.21,231.65,231.71,13455.0,221.6781,221.6781,221.1435,221.2008,13455.0
2021-08-09 15:20:00,231.78,232.08,231.29,231.97,12792.0,221.2676,221.554,220.7998,221.449,12792.0
2021-08-09 15:30:00,232.14,232.41,231.79,232.05,24561.0,221.6113,221.869,221.2772,221.5254,24561.0
2021-08-09 15:40:00,231.98,232.0,230.51,230.54,32582.0,221.4585,221.4776,220.0552,220.0838,32582.0
2021-08-09 15:50:00,230.34,231.7,230.28,231.44,120452.0,219.8929,221.1912,219.8356,220.943,120452.0
2021-08-10 09:30:00,232.3,237.94,232.3,235.49,89217.0,221.764,227.1482,221.764,224.8093,89217.0
2021-08-10 09:40:00,235.84,235.84,233.95,235.41,50141.0,225.1435,225.1435,223.3392,224.733,50141.0
2021-08-10 09:50:00,234.9,236.1,234.2,234.8,43874.0,224.2461,225.3917,223.5778,224.1506,43874.0
2021-08-10 10:00:00,234.97,236.78,233.95,236.47,34328.0,224.3129,226.0408,223.3392,225.7449,34328.0
2021-08-10 10:10:00,236.34,238.13,235.92,237.09,25821.0,225.6208,227.3296,225.2198,226.3368,25821.0
2021-08-10 10:20:00,237.19,239.64,237.0,239.49,56849.0,226.4322,228.7711,226.2509,228.6279,56849.0
2021-08-10 10:30:00,239.64,240.0,236.95,238.06,119077.0,228.7711,229.1148,226.2031,227.2628,119077.0
2021-08-10 10:40:00,238.27,240.75,238.12,239.66,48878.0,227.4633,229.8308,227.3201,228.7902,48878.0
2021-08-10 10:50:00,240.16,240.72,238.95,239.42,16767.0,229.2675,229.8021,228.1124,228.5611,16767.0
2021-08-10 11:00:00,239.63,240.44,239.47,240.13,35618.0,228.7616,229.5348,228.6088,229.2389,35618.0
2021-08-10 11:10:00,240.2,240.9,238.53,240.33,83178.0,229.3057,229.974,227.7115,229.4298,83178.0
2021-08-10 11:20:00,240.41,241.72,240.16,241.72,12474.0,229.5062,230.7568,229.2675,230.7568,12474.0
2021-08-10 11:30:00,241.72,242.01,239.55,240.37,31916.0,230.7568,231.0336,228.6852,229.468,31916.0
2021-08-10 11:40:00,240.27,241.24,239.9,239.9,24075.0,229.3725,230.2985,229.0193,229.0193,24075.0
2021-08-10 11:50:00,240.02,241.27,240.02,240.75,11673.0,229.1339,230.3272,229.1339,229.8308,11673.0
2021-08-10 12:00:00,240.86,241.17,240.41,240.41,11438.0,229.9358,230.2317,229.5062,229.5062,11438.0
2021-08-10 12:10:00,240.59,240.71,239.88,240.09,18394.0,229.678,229.7926,229.0002,229.2007,18394.0
2021-08-10 12:20:00,240.0,240.38,238.95,239.0,47532.0,229.1148,229.4776,228.1124,228.1601,47532.0
2021-08-10 12:30:00,239.26,239.26,237.4,237.78,24968.0,228.4083,228.4083,226.6327,226.9955,24968.0
2021-08-10 12:40:00,237.86,238.0,236.61,237.3,37877.0,227.0718,227.2055,225.8785,226.5372,37877.0
2021-08-10 12:50:00,237.12,238.59,237.01,237.42,38997.0,226.3654,227.7687,226.2604,226.6518,38997.0
2021-08-10 13:00:00,237.38,238.59,237.24,238.28,14396.0,226.6136,227.7687,226.48,227.4728,14396.0
2021-08-10 13:10:00,238.43,238.57,237.84,238.13,15527.0,227.616,227.7496,227.0528,227.3296,15527.0
2021-08-10 13:20:00,238.06,238.7,237.82,237.89,16131.0,227.2628,227.8737,227.0337,227.1005,16131.0
2021-08-10 13:30:00,238.11,238.14,236.8,236.88,18311.0,227.3105,227.3391,226.0599,226.1363,18311.0
2021-08-10 13:40:00,236.97,237.32,236.1,236.63,19023.0,226.2222,226.5563,225.3917,225.8976,19023.0
2021-08-10 13:50:00,236.86,237.31,236.42,237.23,10019.0,226.1172,226.5468,225.6972,226.4704,10019.0
2021-08-10 14:00:00,237.23,237.29,236.1,236.11,11881.0,226.4704,226.5277,225.3917,225.4012,11881.0
2021-08-10 14:10:00,236.26,236.42,235.75,236.1,11985.0,225.5444,225.6972,225.0575,225.3917,11985.0
2021-08-10 14:20:00,236.17,236.93,236.17,236.93,10940.0,225.4585,226.184,225.4585,226.184,10940.0
2021-08-10 14:30:00,237.0,237.77,237.0,237.72,9111.0,226.2509,226.9859,226.2509,226.9382,9111.0
2021-08-10 14:40:00,237.65,238.88,237.64,238.76,16986.0,226.8714,228.0456,226.8618,227.931,16986.0
2021-08-10 14:50:00,238.81,239.18,238.52,238.92,17303.0,227.9788,228.332,227.7019,228.0838,17303.0
2021-08-10 15:00:00,238.91,239.02,238.58,238.88,10073.0,228.0742,228.1792,227.7592,228.0456,10073.0
2021-08-10 15:10:00,238.87,239.07,238.15,238.27,15379.0,228.036,228.227,227.3487,227.4633,15379.0
2021-08-10 15:20:00,238.38,239.08,238.17,238.77,13959.0,227.5683,228.2365,227.3678,227.9406,13959.0
2021-08-10 15:30:00,238.86,239.27,238.74,238.88,39183.0,228.0265,228.4179,227.9119,228.0456,39183.0
2021-08-10 15:40:00,238.91,239.15,238.8,239.11,42777.0,228.0742,228.3033,227.9692,228.2652,42777.0
2021-08-10 15:50:00,239.15,239.34,238.94,239.03,83898.0,228.3033,228.4847,228.1029,228.1888,83898.0
2021-08-11 09:30:00,240.0,242.07,234.68,236.01,157315.0,229.1148,231.0909,224.0361,225.3058,157315.0
2021-08-11 09:40:00,236.28,239.89,235.5,239.0,62479.0,225.5635,229.0098,224.8189,228.1601,62479.0
2021-08-11 09:50:00,239.0,239.36,237.53,239.31,21102.0,228.1601,228.5038,226.7568,228.4561,21102.0
2021-08-11 10:00:00,239.26,239.48,234.07,234.31,78218.0,228.4083,228.6184,223.4537,223.6829,78218.0
2021-08-11 10:10:00,234.09,235.32,233.72,234.43,80684.0,223.4728,224.647,223.1196,223.7974,80684.0
2021-08-11 10:20:00,234.74,235.34,233.74,234.13,76553.0,224.0934,224.6661,223.1387,223.511,76553.0
2021-08-11 10:30:00,234.19,234.8,233.87,234.77,28054.0,223.5683,224.1506,223.2628,224.122,28054.0
2021-08-11 10:40:00,234.54,236.18,234.41,235.97,38373.0,223.9024,225.468,223.7783,225.2676,38373.0
2021-08-11 10:50:00,235.81,235.95,233.99,234.17,42282.0,225.1148,225.2485,223.3774,223.5492,42282.0
2021-08-11 11:00:00,234.02,234.43,232.43,232.79,60188.0,223.406,223.7974,221.8881,222.2318,60188.0
2021-08-11 11:10:00,232.66,233.5,231.04,232.74,50114.0,222.1077,222.9096,220.5612,222.1841,50114.0
2021-08-11 11:20:00,232.64,233.17,232.03,233.17,27344.0,222.0886,222.5946,221.5063,222.5946,27344.0
2021-08-11 11:30:00,232.83,233.25,232.39,232.59,13569.0,222.27,222.6709,221.8499,222.0409,13569.0
2021-08-11 11:40:00,232.42,232.43,227.93,229.08,98288.0,221.8786,221.8881,217.5922,218.6901,98288.0
2021-08-11 11:50:00,229.06,231.0,227.74,230.7,67471.0,218.671,220.523,217.4108,220.2366,67471.0
2021-08-11 12:00:00,230.55,231.64,229.99,231.0,28354.0,220.0934,221.134,219.5588,220.523,28354.0
2021-08-11 12:10:00,231.11,232.15,231.11,232.02,17675.0,220.628,221.6208,220.628,221.4967,17675.0
2021-08-11 12:20:00,231.96,233.23,231.92,232.32,17248.0,221.4394,222.6518,221.4013,221.7831,17248.0
2021-08-11 12:30:00,232.31,233.4,231.92,233.34,10787.0,221.7736,222.8141,221.4013,222.7569,10787.0
2021-08-11 12:40:00,233.21,233.48,232.44,233.47,11037.0,222.6327,222.8905,221.8977,222.881,11037.0
2021-08-11 12:50:00,233.57,233.69,232.96,233.02,9486.0,222.9764,223.091,222.3941,222.4514,9486.0
2021-08-11 13:00:00,233.13,233.85,232.78,233.23,8119.0,222.5564,223.2437,222.2222,222.6518,8119.0
2021-08-11 13:10:00,233.23,233.86,232.75,233.36,5657.0,222.6518,223.2533,222.1936,222.7759,5657.0
2021-08-11 13:20:00,233.28,233.81,233.11,233.16,9141.0,222.6996,223.2055,222.5373,222.585,9141.0
2021-08-11 13:30:00,233.16,233.74,232.8,232.91,7488.0,222.585,223.1387,222.2413,222.3464,7488.0
2021-08-11 13:40:00,232.9,233.63,232.29,232.9,9777.0,222.3368,223.0337,221.7545,222.3368,9777.0
2021-08-11 13:50:00,232.92,232.94,230.9,231.39,12032.0,222.3559,222.375,220.4275,220.8953,12032.0
2021-08-11 14:00:00,231.34,231.9,230.77,231.9,11699.0,220.8476,221.3822,220.3034,221.3822,11699.0
2021-08-11 14:10:00,231.97,232.43,231.32,231.8,14379.0,221.449,221.8881,220.8285,221.2867,14379.0
2021-08-11 14:20:00,231.8,231.86,230.76,231.61,5794.0,221.2867,221.344,220.2939,221.1053,5794.0
2021-08-11 14:30:00,231.23,232.11,231.23,231.8,5807.0,220.7425,221.5826,220.7425,221.2867,5807.0
2021-08-11 14:40:00,231.87,232.27,231.53,231.53,12269.0,221.3535,221.7354,221.0289,221.0289,12269.0
2021-08-11 14:50:00,231.56,232.99,231.56,232.68,8527.0,221.0576,222.4227,221.0576,222.1268,8527.0
2021-08-11 15:00:00,232.88,233.48,232.66,233.2,12483.0,222.3177,222.8905,222.1077,222.6232,12483.0
2021-08-11 15:10:00,233.48,233.82,232.95,233.82,12308.0,222.8905,223.2151,222.3845,223.2151,12308.0
2021-08-11 15:20:00,233.77,233.99,232.68,233.23,19499.0,223.1673,223.3774,222.1268,222.6518,19499.0
2021-08-11 15:30:00,233.1,233.42,232.68,233.42,23643.0,222.5277,222.8332,222.1268,222.8332,23643.0
2021-08-11 15:40:00,233.53,235.13,233.5,234.99,27865.0,222.9382,224.4657,222.9096,224.332,27865.0
2021-08-11 15:50:00,234.94,236.15,234.7,235.99,90063.0,224.2843,225.4394,224.0552,225.2867,90063.0
2021-08-12 09:30:00,235.61,235.97,231.32,233.42,43594.0,224.9239,225.2676,220.8285,222.8332,43594.0
2021-08-12 09:40:00,233.3,233.85,231.51,231.78,15422.0,222.7187,223.2437,221.0099,221.2676,15422.0
2021-08-12 09:50:00,232.18,232.65,230.55,232.0,33703.0,221.6495,222.0981,220.0934,221.4776,33703.0
2021-08-12 10:00:00,231.96,232.43,230.42,230.54,37331.0,221.4394,221.8881,219.9693,220.0838,37331.0
2021-08-12 10:10:00,230.59,232.84,230.48,231.4,35820.0,220.1316,222.2795,220.0266,220.9048,35820.0
2021-08-12 10:20:00,231.34,233.33,231.17,233.33,15762.0,220.8476,222.7473,220.6853,222.7473,15762.0
2021-08-12 10:30:00,232.97,234.24,232.73,234.21,19044.0,222.4036,223.616,222.1745,223.5874,19044.0
2021-08-12 10:40:00,234.15,235.5,233.75,235.35,22670.0,223.5301,224.8189,223.1483,224.6757,22670.0
2021-08-12 10:50:00,235.35,235.67,233.85,233.93,33070.0,224.6757,224.9812,223.2437,223.3201,33070.0
2021-08-12 11:00:00,233.93,234.26,232.17,232.82,28754.0,223.3201,223.6351,221.6399,222.2604,28754.0
2021-08-12 11:10:00,232.76,233.54,232.51,233.0,25275.0,222.2032,222.9478,221.9645,222.4323,25275.0
2021-08-12 11:20:00,232.96,233.46,232.3,233.12,35582.0,222.3941,222.8714,221.764,222.5468,35582.0
2021-08-12 11:30:00,232.84,233.91,232.69,233.88,11104.0,222.2795,223.301,222.1363,223.2724,11104.0
2021-08-12 11:40:00,233.93,234.11,233.43,233.85,13707.0,223.3201,223.4919,222.8428,223.2437,13707.0
2021-08-12 11:50:00,233.81,234.6,233.78,234.57,8034.0,223.2055,223.9597,223.1769,223.9311,8034.0
2021-08-12 12:00:00,234.66,234.93,234.5,234.87,21490.0,224.017,224.2747,223.8642,224.2175,21490.0
2021-08-12 12:10:00,234.89,235.58,234.51,235.13,27306.0,224.2366,224.8953,223.8738,224.4657,27306.0
2021-08-12 12:20:00,235.24,235.29,234.87,235.26,6247.0,224.5707,224.6184,224.2175,224.5898,6247.0
2021-08-12 12:30:00,235.26,235.26,234.78,234.82,13487.0,224.5898,224.5898,224.1315,224.1697,13487.0
2021-08-12 12:40:00,234.81,235.05,234.5,234.6,19671.0,224.1602,224.3893,223.8642,223.9597,19671.0
2021-08-12 12:50:00,234.73,234.81,234.55,234.7,3270.0,224.0838,224.1602,223.912,224.0552,3270.0
2021-08-12 13:00:00,234.77,235.03,234.5,234.81,9745.0,224.122,224.3702,223.8642,224.1602,9745.0
2021-08-12 13:10:00,234.93,235.0,234.45,234.73,7331.0,224.2747,224.3416,223.8165,224.0838,7331.0
2021-08-12 13:20:00,234.77,234.85,234.05,234.61,8375.0,224.122,224.1984,223.4346,223.9692,8375.0
2021-08-12 13:30:00,234.55,235.01,234.22,234.99,6412.0,223.912,224.3511,223.5969,224.332,6412.0
2021-08-12 13:40:00,234.94,235.13,234.73,234.95,8701.0,224.2843,224.4657,224.0838,224.2938,8701.0
2021-08-12 13:50:00,235.01,235.22,234.88,234.9,5907.0,224.3511,224.5516,224.227,224.2461,5907.0
2021-08-12 14:00:00,234.92,235.67,234.91,235.55,15879.0,224.2652,224.9812,224.2556,224.8666,15879.0
2021-08-12 14:10:00,235.67,235.89,235.38,235.6,17140.0,224.9812,225.1912,224.7043,224.9143,17140.0
2021-08-12 14:20:00,235.61,235.81,235.29,235.29,5778.0,224.9239,225.1148,224.6184,224.6184,5778.0
2021-08-12 14:30:00,235.31,235.8,235.09,235.71,6806.0,224.6375,225.1053,224.4275,225.0194,6806.0
2021-08-12 14:40:00,235.99,236.74,235.86,236.6,17783.0,225.2867,226.0026,225.1626,225.869,17783.0
2021-08-12 14:50:00,236.48,236.77,236.1,236.77,10728.0,225.7544,226.0313,225.3917,226.0313,10728.0
2021-08-12 15:00:00,236.66,237.42,236.66,236.76,12061.0,225.9263,226.6518,225.9263,226.0217,12061.0
2021-08-12 15:10:00,236.76,237.48,236.63,237.41,6639.0,226.0217,226.7091,225.8976,226.6423,6639.0
2021-08-12 15:20:00,237.42,237.56,236.69,236.81,5525.0,226.6518,226.7855,225.9549,226.0695,5525.0
2021-08-12 15:30:00,236.91,236.93,236.41,236.67,12129.0,226.1649,226.184,225.6876,225.9358,12129.0
2021-08-12 15:40:00,236.71,236.75,236.16,236.31,20143.0,225.974,226.0122,225.4489,225.5921,20143.0
2021-08-12 15:50:00,236.3,236.63,236.22,236.54,58446.0,225.5826,225.8976,225.5062,225.8117,58446.0
2021-08-13 09:30:00,237.96,238.58,237.06,237.5,67483.0,227.1673,227.7592,226.3081,226.7282,67483.0
2021-08-13 09:40:00,237.52,237.99,236.35,236.98,34467.0,226.7473,227.1959,225.6303,226.2318,34467.0
2021-08-13 09:50:00,236.85,236.85,233.15,236.26,44408.0,226.1077,226.1077,222.5755,225.5444,44408.0
2021-08-13 10:00:00,236.62,236.97,235.54,236.08,17955.0,225.8881,226.2222,224.8571,225.3726,17955.0
2021-08-13 10:10:00,236.78,238.16,236.41,237.8,8063.0,226.0408,227.3582,225.6876,227.0146,8063.0
2021-08-13 10:20:00,237.9,238.92,237.87,238.41,16917.0,227.11,228.0838,227.0814,227.5969,16917.0
2021-08-13 10:30:00,238.5,238.69,237.71,238.39,13589.0,227.6828,227.8642,226.9286,227.5778,13589.0
2021-08-13 10:40:00,238.52,238.83,237.76,238.74,14564.0,227.7019,227.9979,226.9764,227.9119,14564.0
2021-08-13 10:50:00,238.74,239.96,238.74,239.39,27485.0,227.9119,229.0766,227.9119,228.5325,27485.0
2021-08-13 11:00:00,239.58,239.58,238.16,238.28,13543.0,228.7138,228.7138,227.3582,227.4728,13543.0
2021-08-13 11:10:00,238.22,238.51,238.02,238.26,3846.0,227.4155,227.6924,227.2246,227.4537,3846.0
2021-08-13 11:20:00,238.04,238.07,236.57,236.57,8009.0,227.2437,227.2723,225.8404,225.8404,8009.0
2021-08-13 11:30:00,236.55,237.39,236.3,236.9,5236.0,225.8213,226.6232,225.5826,226.1554,5236.0
2021-08-13 11:40:00,236.69,237.0,236.26,236.91,5436.0,225.9549,226.2509,225.5444,226.1649,5436.0
2021-08-13 11:50:00,236.99,236.99,236.56,236.74,6266.0,226.2413,226.2413,225.8308,226.0026,6266.0
2021-08-13 12:00:00,236.75,237.98,236.75,237.47,17397.0,226.0122,227.1864,226.0122,226.6995,17397.0
2021-08-13 12:10:00,237.37,237.53,237.11,237.44,5323.0,226.6041,226.7568,226.3559,226.6709,5323.0
2021-08-13 12:20:00,237.43,237.58,236.88,237.08,11687.0,226.6613,226.8045,226.1363,226.3272,11687.0
2021-08-13 12:30:00,237.09,237.72,237.09,237.46,6042.0,226.3368,226.9382,226.3368,226.69,6042.0
2021-08-13 12:40:00,237.4,237.59,237.02,237.47,9061.0,226.6327,226.8141,226.2699,226.6995,9061.0
2021-08-13 12:50:00,237.37,237.41,236.76,236.82,4181.0,226.6041,226.6423,226.0217,226.079,4181.0
2021-08-13 13:00:00,236.98,236.98,236.17,236.39,6928.0,226.2318,226.2318,225.4585,225.6685,6928.0
2021-08-13 13:10:00,236.34,237.0,236.24,236.86,5442.0,225.6208,226.2509,225.5253,226.1172,5442.0
2021-08-13 13:20:00,236.84,236.84,236.0,236.07,8232.0,226.0981,226.0981,225.2962,225.363,8232.0
2021-08-13 13:30:00,235.96,236.28,235.79,235.88,5286.0,225.258,225.5635,225.0957,225.1816,5286.0
2021-08-13 13:40:00,235.93,236.43,235.92,236.17,3854.0,225.2294,225.7067,225.2198,225.4585,3854.0
2021-08-13 13:50:00,236.05,236.05,235.1,235.42,7259.0,225.3439,225.3439,224.437,224.7425,7259.0
2021-08-13 14:00:00,235.45,235.46,235.03,235.11,8314.0,224.7712,224.7807,224.3702,224.4466,8314.0
2021-08-13 14:10:00,235.18,235.32,234.7,234.79,8233.0,224.5134,224.647,224.0552,224.1411,8233.0
2021-08-13 14:20:00,234.87,235.09,234.64,235.0,8981.0,224.2175,224.4275,223.9979,224.3416,8981.0
2021-08-13 14:30:00,235.11,235.24,234.89,235.16,6715.0,224.4466,224.5707,224.2366,224.4943,6715.0
2021-08-13 14:40:00,235.19,235.33,234.5,234.52,8735.0,224.5229,224.6566,223.8642,223.8833,8735.0
2021-08-13 14:50:00,234.46,234.9,234.35,234.83,6483.0,223.8261,224.2461,223.721,224.1793,6483.0
2021-08-13 15:00:00,234.78,235.0,234.76,234.86,9694.0,224.1315,224.3416,224.1124,224.2079,9694.0
2021-08-13 15:10:00,234.79,234.82,234.41,234.73,11004.0,224.1411,224.1697,223.7783,224.0838,11004.0
2021-08-13 15:20:00,234.82,235.21,234.53,234.64,7024.0,224.1697,224.542,223.8929,223.9979,7024.0
2021-08-13 15:30:00,234.51,234.87,234.3,234.79,12480.0,223.8738,224.2175,223.6733,224.1411,12480.0
2021-08-13 15:40:00,234.87,235.06,234.7,235.06,11123.0,224.2175,224.3988,224.0552,224.3988,11123.0
2021-08-13 15:50:00,235.07,235.34,234.76,235.05,47883.0,224.4084,224.6661,224.1124,224.3893,47883.0
2021-08-16 09:30:00,232.45,232.45,226.68,227.31,99365.0,221.9072,221.9072,216.3989,217.0003,99365.0
2021-08-16 09:40:00,227.98,229.03,226.14,228.0,62628.0,217.64,218.6423,215.8834,217.659,62628.0
2021-08-16 09:50:00,228.34,230.2,226.48,227.1,39912.0,217.9836,219.7593,216.208,216.7999,39912.0
2021-08-16 10:00:00,226.97,226.97,221.84,222.11,184613.0,216.6758,216.6758,211.7784,212.0362,184613.0
2021-08-16 10:10:00,222.24,224.4,221.5,221.65,84315.0,212.1603,214.2223,211.4539,211.5971,84315.0
2021-08-16 10:20:00,221.52,223.27,221.35,222.88,58480.0,211.4729,213.1436,211.3107,212.7713,58480.0
2021-08-16 10:30:00,222.93,225.0,222.66,224.84,29725.0,212.819,214.7951,212.5612,214.6424,29725.0
2021-08-16 10:40:00,224.62,225.92,224.01,224.64,24285.0,214.4323,215.6734,213.85,214.4514,24285.0
2021-08-16 10:50:00,224.65,224.79,223.29,223.62,25632.0,214.461,214.5946,213.1627,213.4777,25632.0
2021-08-16 11:00:00,223.6,224.36,223.04,223.13,31510.0,213.4586,214.1841,212.924,213.0099,31510.0
2021-08-16 11:10:00,223.25,224.83,223.05,224.57,23572.0,213.1245,214.6328,212.9336,214.3846,23572.0
2021-08-16 11:20:00,224.68,224.81,223.43,224.16,24238.0,214.4896,214.6137,213.2963,213.9932,24238.0
2021-08-16 11:30:00,224.33,225.11,224.16,224.73,22246.0,214.1555,214.9001,213.9932,214.5374,22246.0
2021-08-16 11:40:00,224.81,225.16,224.46,224.78,21241.0,214.6137,214.9479,214.2796,214.5851,21241.0
2021-08-16 11:50:00,224.87,225.82,224.45,225.33,54293.0,214.671,215.5779,214.2701,215.1101,54293.0
2021-08-16 12:00:00,225.1,225.24,224.46,224.46,24992.0,214.8906,215.0242,214.2796,214.2796,24992.0
2021-08-16 12:10:00,224.69,224.87,223.81,224.87,32734.0,214.4992,214.671,213.6591,214.671,32734.0
2021-08-16 12:20:00,224.9,225.05,224.05,224.16,10912.0,214.6996,214.8428,213.8882,213.9932,10912.0
2021-08-16 12:30:00,224.21,224.86,224.21,224.56,11155.0,214.0409,214.6615,214.0409,214.3751,11155.0
2021-08-16 12:40:00,224.72,225.23,224.59,225.0,11155.0,214.5278,215.0147,214.4037,214.7951,11155.0
2021-08-16 12:50:00,224.95,225.22,224.69,225.04,15781.0,214.7474,215.0051,214.4992,214.8333,15781.0
2021-08-16 13:00:00,225.08,225.53,224.68,225.51,10901.0,214.8715,215.3011,214.4896,215.282,10901.0
2021-08-16 13:10:00,225.63,225.77,225.32,225.76,10148.0,215.3965,215.5302,215.1006,215.5206,10148.0
2021-08-16 13:20:00,225.55,225.81,225.33,225.66,9208.0,215.3202,215.5684,215.1101,215.4252,9208.0
2021-08-16 13:30:00,225.46,226.07,225.09,225.23,17938.0,215.2342,215.8166,214.881,215.0147,17938.0
2021-08-16 13:40:00,225.15,225.47,224.16,224.27,32648.0,214.9383,215.2438,213.9932,214.0982,32648.0
2021-08-16 13:50:00,224.48,225.44,224.44,225.38,18066.0,214.2987,215.2152,214.2605,215.1579,18066.0
2021-08-16 14:00:00,225.2,225.74,224.93,225.35,18552.0,214.986,215.5015,214.7283,215.1292,18552.0
2021-08-16 14:10:00,225.5,225.76,224.96,225.17,33192.0,215.2724,215.5206,214.7569,214.9574,33192.0
2021-08-16 14:20:00,225.02,225.31,224.57,224.97,15995.0,214.8142,215.0911,214.3846,214.7665,15995.0
2021-08-16 14:30:00,224.7,225.0,224.02,224.27,14454.0,214.5087,214.7951,213.8596,214.0982,14454.0
2021-08-16 14:40:00,224.36,225.22,224.12,225.11,20849.0,214.1841,215.0051,213.955,214.9001,20849.0
2021-08-16 14:50:00,225.26,226.09,225.17,225.39,16194.0,215.0433,215.8357,214.9574,215.1674,16194.0
2021-08-16 15:00:00,225.29,225.48,224.7,225.03,18675.0,215.072,215.2533,214.5087,214.8238,18675.0
2021-08-16 15:10:00,224.9,225.81,224.9,225.69,13757.0,214.6996,215.5684,214.6996,215.4538,13757.0
2021-08-16 15:20:00,225.66,225.9,225.27,225.36,16989.0,215.4252,215.6543,215.0529,215.1388,16989.0
2021-08-16 15:30:00,225.29,225.29,224.39,224.76,29621.0,215.072,215.072,214.2128,214.566,29621.0
2021-08-16 15:40:00,224.75,225.48,224.65,225.2,33094.0,214.5565,215.2533,214.461,214.986,33094.0
2021-08-16 15:50:00,225.2,226.17,225.2,225.86,107901.0,214.986,215.912,214.986,215.6161,107901.0
2021-08-17 09:30:00,221.38,221.94,219.0,221.51,104828.0,211.3393,211.8739,209.0672,211.4634,104828.0
2021-08-17 09:40:00,221.51,223.75,220.0,220.26,34191.0,211.4634,213.6018,210.0219,210.2701,34191.0
2021-08-17 09:50:00,219.83,220.62,216.92,217.32,82304.0,209.8596,210.6138,207.0816,207.4634,82304.0
2021-08-17 10:00:00,217.02,217.69,215.2,216.49,86218.0,207.177,207.8167,205.4396,206.6711,86218.0
2021-08-17 10:10:00,216.42,218.9,215.95,218.41,49685.0,206.6043,208.9718,206.1556,208.504,49685.0
2021-08-17 10:20:00,218.21,220.48,218.21,219.85,36575.0,208.3131,210.4801,208.3131,209.8787,36575.0
2021-08-17 10:30:00,219.46,219.99,218.52,219.23,22144.0,209.5064,210.0123,208.609,209.2868,22144.0
2021-08-17 10:40:00,219.23,220.0,218.43,218.84,36866.0,209.2868,210.0219,208.5231,208.9145,36866.0
2021-08-17 10:50:00,219.01,219.72,218.23,218.36,18439.0,209.0768,209.7546,208.3322,208.4563,18439.0
2021-08-17 11:00:00,218.51,218.75,217.05,217.25,30380.0,208.5995,208.8286,207.2057,207.3966,30380.0
2021-08-17 11:10:00,217.26,217.58,216.62,217.58,27436.0,207.4062,207.7116,206.7952,207.7116,27436.0
2021-08-17 11:20:00,217.46,217.48,216.38,216.88,19520.0,207.5971,207.6162,206.5661,207.0434,19520.0
2021-08-17 11:30:00,216.77,217.96,216.6,216.71,23346.0,206.9384,208.0744,206.7761,206.8811,23346.0
2021-08-17 11:40:00,216.79,216.8,215.69,216.44,26973.0,206.9575,206.967,205.9074,206.6234,26973.0
2021-08-17 11:50:00,216.36,216.66,214.85,214.86,47823.0,206.547,206.8334,205.1055,205.115,47823.0
2021-08-17 12:00:00,215.0,215.99,214.71,215.12,39064.0,205.2487,206.1938,204.9718,205.3632,39064.0
2021-08-17 12:10:00,215.03,215.6,214.13,214.29,41605.0,205.2773,205.8214,204.4181,204.5709,41605.0
2021-08-17 12:20:00,214.24,214.71,213.82,214.4,27751.0,204.5231,204.9718,204.1222,204.6759,27751.0
2021-08-17 12:30:00,214.28,214.38,213.12,213.17,56280.0,204.5613,204.6568,203.4539,203.5017,56280.0
2021-08-17 12:40:00,213.31,213.31,211.6,211.76,81947.0,203.6353,203.6353,202.0029,202.1556,81947.0
2021-08-17 12:50:00,211.68,212.3,210.76,211.38,63997.0,202.0792,202.6711,201.201,201.7928,63997.0
2021-08-17 13:00:00,211.32,212.81,211.32,212.81,30326.0,201.7356,203.158,201.7356,203.158,30326.0
2021-08-17 13:10:00,212.74,212.97,212.37,212.52,17721.0,203.0912,203.3107,202.7379,202.8811,17721.0
2021-08-17 13:20:00,212.72,213.41,211.97,213.41,42704.0,203.0721,203.7308,202.3561,203.7308,42704.0
2021-08-17 13:30:00,213.27,213.27,212.25,212.56,27643.0,203.5971,203.5971,202.6234,202.9193,27643.0
2021-08-17 13:40:00,212.56,212.78,212.0,212.63,19187.0,202.9193,203.1294,202.3847,202.9862,19187.0
2021-08-17 13:50:00,212.58,213.39,212.31,213.28,15650.0,202.9384,203.7117,202.6807,203.6067,15650.0
2021-08-17 14:00:00,213.27,213.79,213.08,213.5,17001.0,203.5971,204.0935,203.4157,203.8167,17001.0
2021-08-17 14:10:00,213.39,213.55,213.09,213.28,18141.0,203.7117,203.8644,203.4253,203.6067,18141.0
2021-08-17 14:20:00,213.19,213.19,212.14,212.14,18228.0,203.5208,203.5208,202.5184,202.5184,18228.0
2021-08-17 14:30:00,212.2,212.83,212.09,212.27,19798.0,202.5757,203.1771,202.4706,202.6425,19798.0
2021-08-17 14:40:00,212.26,213.06,211.85,212.75,22620.0,202.6329,203.3967,202.2415,203.1007,22620.0
2021-08-17 14:50:00,212.79,213.61,212.57,213.41,17238.0,203.1389,203.9217,202.9289,203.7308,17238.0
2021-08-17 15:00:00,213.47,213.98,213.13,213.96,25259.0,203.7881,204.2749,203.4635,204.2558,25259.0
2021-08-17 15:10:00,213.75,214.88,213.74,214.88,20777.0,204.0554,205.1341,204.0458,205.1341,20777.0
2021-08-17 15:20:00,214.89,215.32,214.26,215.14,17943.0,205.1437,205.5541,204.5422,205.3823,17943.0
2021-08-17 15:30:00,215.21,215.8,214.98,215.74,24987.0,205.4491,206.0124,205.2296,205.9551,24987.0
2021-08-17 15:40:00,215.68,215.68,214.81,215.33,41062.0,205.8978,205.8978,205.0673,205.5637,41062.0
2021-08-17 15:50:00,215.35,216.48,215.35,216.46,99403.0,205.5828,206.6615,205.5828,206.6424,99403.0
2021-08-18 09:30:00,217.31,218.65,215.14,217.5,42674.0,207.4539,208.7331,205.3823,207.6353,42674.0
2021-08-18 09:40:00,218.0,218.86,216.69,216.69,12638.0,208.1126,208.9336,206.862,206.862,12638.0
2021-08-18 09:50:00,216.6,221.25,216.01,221.25,42655.0,206.7761,211.2152,206.2129,211.2152,42655.0
2021-08-18 10:00:00,221.49,221.68,218.56,219.11,30071.0,211.4443,211.6257,208.6472,209.1723,30071.0
2021-08-18 10:10:00,219.35,220.8,219.23,220.65,9461.0,209.4014,210.7856,209.2868,210.6424,9461.0
2021-08-18 10:20:00,220.79,221.29,219.35,219.35,20823.0,210.7761,211.2534,209.4014,209.4014,20823.0
2021-08-18 10:30:00,219.6,221.04,219.31,220.5,31610.0,209.64,211.0147,209.3632,210.4992,31610.0
2021-08-18 10:40:00,220.5,220.86,219.68,220.07,18240.0,210.4992,210.8429,209.7164,210.0887,18240.0
2021-08-18 10:50:00,220.05,220.63,219.64,219.96,8688.0,210.0696,210.6233,209.6782,209.9837,8688.0
2021-08-18 11:00:00,219.96,220.43,219.66,220.0,12186.0,209.9837,210.4324,209.6973,210.0219,12186.0
2021-08-18 11:10:00,220.1,220.1,218.06,218.48,19623.0,210.1174,210.1174,208.1699,208.5708,19623.0
2021-08-18 11:20:00,218.62,219.42,218.29,218.9,9182.0,208.7045,209.4682,208.3894,208.9718,9182.0
2021-08-18 11:30:00,218.66,219.31,218.11,219.17,11191.0,208.7427,209.3632,208.2176,209.2295,11191.0
2021-08-18 11:40:00,219.35,219.35,217.81,217.81,18936.0,209.4014,209.4014,207.9312,207.9312,18936.0
2021-08-18 11:50:00,217.83,218.3,217.53,218.21,7399.0,207.9503,208.399,207.6639,208.3131,7399.0
2021-08-18 12:00:00,218.23,218.58,217.78,217.78,9585.0,208.3322,208.6663,207.9026,207.9026,9585.0
2021-08-18 12:10:00,218.04,218.22,217.58,217.6,6110.0,208.1508,208.3226,207.7116,207.7307,6110.0
2021-08-18 12:20:00,217.53,217.53,217.01,217.44,8224.0,207.6639,207.6639,207.1675,207.578,8224.0
2021-08-18 12:30:00,217.69,218.1,217.67,218.1,3000.0,207.8167,208.2081,207.7976,208.2081,3000.0
2021-08-18 12:40:00,217.81,218.44,217.81,218.3,3896.0,207.9312,208.5326,207.9312,208.399,3896.0
2021-08-18 12:50:00,218.27,219.34,218.26,219.27,17950.0,208.3704,209.3918,208.3608,209.325,17950.0
2021-08-18 13:00:00,218.92,219.25,218.61,219.25,4324.0,208.9909,209.3059,208.6949,209.3059,4324.0
2021-08-18 13:10:00,219.0,219.24,218.3,218.45,9450.0,209.0672,209.2964,208.399,208.5422,9450.0
2021-08-18 13:20:00,218.44,218.83,218.44,218.58,5210.0,208.5326,208.905,208.5326,208.6663,5210.0
2021-08-18 13:30:00,218.59,219.27,218.46,219.25,6735.0,208.6758,209.325,208.5517,209.3059,6735.0
2021-08-18 13:40:00,219.31,219.56,218.93,219.33,4819.0,209.3632,209.6018,209.0004,209.3823,4819.0
2021-08-18 13:50:00,219.35,220.19,219.35,220.02,5014.0,209.4014,210.2033,209.4014,210.041,5014.0
2021-08-18 14:00:00,219.92,220.92,219.88,220.3,6206.0,209.9455,210.9002,209.9073,210.3083,6206.0
2021-08-18 14:10:00,220.36,220.55,218.88,219.22,14921.0,210.3656,210.5469,208.9527,209.2773,14921.0
2021-08-18 14:20:00,219.35,220.38,219.35,220.18,11816.0,209.4014,210.3847,209.4014,210.1937,11816.0
2021-08-18 14:30:00,220.28,220.51,220.05,220.31,9584.0,210.2892,210.5088,210.0696,210.3178,9584.0
2021-08-18 14:40:00,220.15,220.47,219.99,220.46,4104.0,210.1651,210.4706,210.0123,210.461,4104.0
2021-08-18 14:50:00,220.57,221.0,220.21,220.73,6536.0,210.566,210.9765,210.2224,210.7188,6536.0
2021-08-18 15:00:00,220.59,220.78,220.03,220.49,10115.0,210.5851,210.7665,210.0505,210.4897,10115.0
2021-08-18 15:10:00,220.36,221.07,220.34,220.74,6866.0,210.3656,211.0434,210.3465,210.7283,6866.0
2021-08-18 15:20:00,220.78,220.9,220.0,220.1,7951.0,210.7665,210.8811,210.0219,210.1174,7951.0
2021-08-18 15:30:00,220.19,220.19,218.93,219.1,16745.0,210.2033,210.2033,209.0004,209.1627,16745.0
2021-08-18 15:40:00,219.04,219.9,218.68,218.68,23046.0,209.1054,209.9264,208.7618,208.7618,23046.0
2021-08-18 15:50:00,218.57,218.97,217.59,217.73,61140.0,208.6567,209.0386,207.7212,207.8548,61140.0
2021-08-19 09:30:00,211.1,215.0,210.52,215.0,83886.0,201.5255,205.2487,200.9719,205.2487,83886.0
2021-08-19 09:40:00,214.61,217.07,213.65,215.52,54916.0,204.8764,207.2248,203.9599,205.7451,54916.0
2021-08-19 09:50:00,215.49,217.03,214.66,215.2,56954.0,205.7164,207.1866,204.9241,205.4396,56954.0
2021-08-19 10:00:00,214.26,215.7,214.05,215.32,49249.0,204.5422,205.9169,204.3417,205.5541,49249.0
2021-08-19 10:10:00,215.34,216.45,214.52,216.08,68613.0,205.5732,206.6329,204.7904,206.2797,68613.0
2021-08-19 10:20:00,216.08,216.75,215.36,215.82,50683.0,206.2797,206.9193,205.5923,206.0315,50683.0
2021-08-19 10:30:00,215.49,215.75,214.38,214.82,28632.0,205.7164,205.9646,204.6568,205.0768,28632.0
2021-08-19 10:40:00,214.43,214.78,213.11,213.17,23357.0,204.7045,205.0386,203.4444,203.5017,23357.0
2021-08-19 10:50:00,213.26,215.0,213.15,214.88,13591.0,203.5876,205.2487,203.4826,205.1341,13591.0
2021-08-19 11:00:00,214.89,215.33,213.41,213.41,17839.0,205.1437,205.5637,203.7308,203.7308,17839.0
2021-08-19 11:10:00,213.75,214.43,213.49,214.43,11236.0,204.0554,204.7045,203.8071,204.7045,11236.0
2021-08-19 11:20:00,214.48,214.48,213.69,214.14,9733.0,204.7522,204.7522,203.9981,204.4277,9733.0
2021-08-19 11:30:00,214.09,214.62,213.87,214.31,18967.0,204.3799,204.8859,204.1699,204.59,18967.0
2021-08-19 11:40:00,214.24,215.8,214.16,215.36,23843.0,204.5231,206.0124,204.4468,205.5923,23843.0
2021-08-19 11:50:00,215.19,215.54,214.82,215.07,15836.0,205.43,205.7642,205.0768,205.3155,15836.0
2021-08-19 12:00:00,215.35,215.52,214.09,214.09,7550.0,205.5828,205.7451,204.3799,204.3799,7550.0
2021-08-19 12:10:00,213.95,214.63,213.79,214.0,11994.0,204.2463,204.8954,204.0935,204.294,11994.0
2021-08-19 12:20:00,213.87,214.29,213.76,214.16,8322.0,204.1699,204.5709,204.0649,204.4468,8322.0
2021-08-19 12:30:00,214.06,214.4,213.55,214.24,9628.0,204.3513,204.6759,203.8644,204.5231,9628.0
2021-08-19 12:40:00,214.23,214.52,213.92,214.3,7993.0,204.5136,204.7904,204.2176,204.5804,7993.0
2021-08-19 12:50:00,214.14,214.68,213.95,214.67,9904.0,204.4277,204.9432,204.2463,204.9336,9904.0
2021-08-19 13:00:00,214.56,214.59,213.03,213.27,7826.0,204.8286,204.8573,203.368,203.5971,7826.0
2021-08-19 13:10:00,213.36,213.8,213.28,213.46,7118.0,203.683,204.1031,203.6067,203.7785,7118.0
2021-08-19 13:20:00,213.21,213.48,212.85,212.91,10976.0,203.5398,203.7976,203.1962,203.2535,10976.0
2021-08-19 13:30:00,212.76,213.49,212.76,213.18,7867.0,203.1103,203.8071,203.1103,203.5112,7867.0
2021-08-19 13:40:00,213.13,213.91,213.06,213.59,13515.0,203.4635,204.2081,203.3967,203.9026,13515.0
2021-08-19 13:50:00,213.56,213.65,212.86,212.93,5804.0,203.874,203.9599,203.2057,203.2725,5804.0
2021-08-19 14:00:00,212.82,213.22,212.55,213.01,16821.0,203.1675,203.5494,202.9098,203.3489,16821.0
2021-08-19 14:10:00,213.03,213.47,212.56,213.16,6885.0,203.368,203.7881,202.9193,203.4921,6885.0
2021-08-19 14:20:00,213.08,213.47,213.03,213.14,6260.0,203.4157,203.7881,203.368,203.473,6260.0
2021-08-19 14:30:00,212.68,213.12,211.89,212.93,21918.0,203.0339,203.4539,202.2797,203.2725,21918.0
2021-08-19 14:40:00,212.69,212.75,212.31,212.75,3974.0,203.0434,203.1007,202.6807,203.1007,3974.0
2021-08-19 14:50:00,212.6,213.29,212.23,213.02,12212.0,202.9575,203.6162,202.6043,203.3585,12212.0
2021-08-19 15:00:00,213.27,213.75,213.14,213.7,9004.0,203.5971,204.0554,203.473,204.0076,9004.0
2021-08-19 15:10:00,213.51,213.7,213.24,213.67,6839.0,203.8262,204.0076,203.5685,203.979,6839.0
2021-08-19 15:20:00,213.7,214.23,213.55,214.11,12424.0,204.0076,204.5136,203.8644,204.399,12424.0
2021-08-19 15:30:00,214.19,214.28,213.55,213.56,12026.0,204.4754,204.5613,203.8644,203.874,12026.0
2021-08-19 15:40:00,213.64,213.76,212.86,213.34,27423.0,203.9503,204.0649,203.2057,203.664,27423.0
2021-08-19 15:50:00,213.57,213.79,212.96,213.34,60747.0,203.8835,204.0935,203.3012,203.664,60747.0
2021-08-20 09:30:00,213.82,217.53,213.73,217.08,70022.0,204.1222,207.6639,204.0363,207.2343,70022.0
2021-08-20 09:40:00,217.2,219.56,216.57,218.67,43705.0,207.3489,209.6018,206.7475,208.7522,43705.0
2021-08-20 09:50:00,218.3,218.68,215.63,215.96,41612.0,208.399,208.7618,205.8501,206.1651,41612.0
2021-08-20 10:00:00,216.09,217.13,215.64,216.21,42137.0,206.2892,207.2821,205.8596,206.4038,42137.0
2021-08-20 10:10:00,216.2,217.19,214.7,214.7,40594.0,206.3942,207.3393,204.9623,204.9623,40594.0
2021-08-20 10:20:00,215.12,216.75,214.74,216.25,12370.0,205.3632,206.9193,205.0005,206.442,12370.0
2021-08-20 10:30:00,216.15,217.37,215.94,216.81,10061.0,206.3465,207.5112,206.146,206.9766,10061.0
2021-08-20 10:40:00,217.03,217.5,216.48,216.81,16313.0,207.1866,207.6353,206.6615,206.9766,16313.0
2021-08-20 10:50:00,216.81,217.1,216.7,216.91,8197.0,206.9766,207.2534,206.8716,207.072,8197.0
2021-08-20 11:00:00,216.92,217.28,216.56,217.23,6947.0,207.0816,207.4253,206.7379,207.3775,6947.0
2021-08-20 11:10:00,217.53,217.56,216.97,217.04,8919.0,207.6639,207.6926,207.1293,207.1961,8919.0
2021-08-20 11:20:00,217.13,217.6,217.04,217.34,7889.0,207.2821,207.7307,207.1961,207.4825,7889.0
2021-08-20 11:30:00,217.43,218.34,217.32,217.65,18552.0,207.5684,208.4372,207.4634,207.7785,18552.0
2021-08-20 11:40:00,217.91,217.91,216.82,216.9,4169.0,208.0267,208.0267,206.9861,207.0625,4169.0
2021-08-20 11:50:00,217.05,218.06,216.87,218.06,7078.0,207.2057,208.1699,207.0338,208.1699,7078.0
2021-08-20 12:00:00,218.01,218.01,217.25,217.25,7913.0,208.1221,208.1221,207.3966,207.3966,7913.0
2021-08-20 12:10:00,217.16,217.49,216.93,217.49,3559.0,207.3107,207.6257,207.0911,207.6257,3559.0
2021-08-20 12:20:00,217.62,218.11,217.54,218.05,5038.0,207.7498,208.2176,207.6735,208.1603,5038.0
2021-08-20 12:30:00,218.15,218.15,217.75,217.77,4009.0,208.2558,208.2558,207.8739,207.893,4009.0
2021-08-20 12:40:00,217.73,218.31,217.72,218.31,5152.0,207.8548,208.4085,207.8453,208.4085,5152.0
2021-08-20 12:50:00,218.3,218.5,217.77,217.77,6101.0,208.399,208.5899,207.893,207.893,6101.0
2021-08-20 13:00:00,217.79,218.44,217.79,218.26,5861.0,207.9121,208.5326,207.9121,208.3608,5861.0
2021-08-20 13:10:00,218.15,218.47,217.88,218.47,9041.0,208.2558,208.5613,207.998,208.5613,9041.0
2021-08-20 13:20:00,218.48,218.67,218.29,218.61,17664.0,208.5708,208.7522,208.3894,208.6949,17664.0
2021-08-20 13:30:00,218.68,218.78,218.32,218.35,9464.0,208.7618,208.8572,208.4181,208.4467,9464.0
2021-08-20 13:40:00,218.35,218.71,218.25,218.71,5723.0,208.4467,208.7904,208.3513,208.7904,5723.0
2021-08-20 13:50:00,218.75,218.86,218.52,218.72,10032.0,208.8286,208.9336,208.609,208.7999,10032.0
2021-08-20 14:00:00,218.82,219.27,218.82,219.13,11955.0,208.8954,209.325,208.8954,209.1913,11955.0
2021-08-20 14:10:00,219.25,219.4,218.98,219.17,7307.0,209.3059,209.4491,209.0481,209.2295,7307.0
2021-08-20 14:20:00,219.15,219.33,218.76,219.05,13287.0,209.2104,209.3823,208.8381,209.115,13287.0
2021-08-20 14:30:00,219.16,219.21,218.38,218.38,11090.0,209.22,209.2677,208.4754,208.4754,11090.0
2021-08-20 14:40:00,218.23,218.43,217.88,218.1,6755.0,208.3322,208.5231,207.998,208.2081,6755.0
2021-08-20 14:50:00,218.2,219.0,218.2,218.89,12891.0,208.3035,209.0672,208.3035,208.9622,12891.0
2021-08-20 15:00:00,218.8,219.09,218.69,218.9,8263.0,208.8763,209.1532,208.7713,208.9718,8263.0
2021-08-20 15:10:00,218.82,219.34,218.82,219.22,8829.0,208.8954,209.3918,208.8954,209.2773,8829.0
2021-08-20 15:20:00,219.33,219.56,219.28,219.56,13219.0,209.3823,209.6018,209.3345,209.6018,13219.0
2021-08-20 15:30:00,219.55,220.37,219.43,220.36,27342.0,209.5923,210.3751,209.4777,210.3656,27342.0
2021-08-20 15:40:00,220.37,220.49,219.94,220.4,63026.0,210.3751,210.4897,209.9646,210.4037,63026.0
2021-08-20 15:50:00,220.44,220.51,219.6,219.67,99306.0,210.4419,210.5088,209.64,209.7069,99306.0
2021-08-23 09:30:00,225.13,225.2,222.57,223.95,71470.0,214.9192,214.986,212.4753,213.7927,71470.0
2021-08-23 09:40:00,224.05,226.76,223.96,226.59,44796.0,213.8882,216.4753,213.8023,216.313,44796.0
2021-08-23 09:50:00,226.58,228.2,226.42,226.86,51566.0,216.3035,217.85,216.1507,216.5708,51566.0
2021-08-23 10:00:00,226.52,227.72,225.89,227.14,34588.0,216.2462,217.3917,215.6447,216.8381,34588.0
2021-08-23 10:10:00,227.44,228.94,227.29,227.78,51165.0,217.1244,218.5564,216.9812,217.449,51165.0
2021-08-23 10:20:00,227.71,228.6,226.51,226.7,29681.0,217.3822,218.2318,216.2366,216.418,29681.0
2021-08-23 10:30:00,226.48,226.84,225.66,226.53,23338.0,216.208,216.5517,215.4252,216.2557,23338.0
2021-08-23 10:40:00,226.75,227.18,226.3,227.17,19375.0,216.4657,216.8762,216.0362,216.8667,19375.0
2021-08-23 10:50:00,227.07,227.77,227.07,227.36,34665.0,216.7712,217.4395,216.7712,217.0481,34665.0
2021-08-23 11:00:00,227.51,228.2,227.14,227.8,22402.0,217.1913,217.85,216.8381,217.4681,22402.0
2021-08-23 11:10:00,227.97,228.67,227.92,228.24,44602.0,217.6304,218.2987,217.5827,217.8882,44602.0
2021-08-23 11:20:00,228.26,229.24,228.21,228.83,35627.0,217.9073,218.8428,217.8595,218.4514,35627.0
2021-08-23 11:30:00,228.84,229.4,228.45,229.4,29077.0,218.4609,218.9955,218.0886,218.9955,29077.0
2021-08-23 11:40:00,229.4,229.46,228.92,229.46,40713.0,218.9955,219.0528,218.5373,219.0528,40713.0
2021-08-23 11:50:00,229.42,229.92,229.3,229.6,25143.0,219.0146,219.492,218.9001,219.1865,25143.0
2021-08-23 12:00:00,229.8,229.8,229.3,229.45,17282.0,219.3774,219.3774,218.9001,219.0433,17282.0
2021-08-23 12:10:00,229.31,229.73,228.88,228.98,12587.0,218.9096,219.3106,218.4991,218.5946,12587.0
2021-08-23 12:20:00,228.9,229.14,228.72,229.14,22059.0,218.5182,218.7473,218.3464,218.7473,22059.0
2021-08-23 12:30:00,229.1,229.1,228.81,228.91,8714.0,218.7092,218.7092,218.4323,218.5278,8714.0
2021-08-23 12:40:00,228.91,229.06,228.48,228.62,8490.0,218.5278,218.671,218.1173,218.2509,8490.0
2021-08-23 12:50:00,228.59,229.44,228.58,229.3,7978.0,218.2223,219.0337,218.2127,218.9001,7978.0
2021-08-23 13:00:00,229.24,229.26,229.04,229.2,4008.0,218.8428,218.8619,218.6519,218.8046,4008.0
2021-08-23 13:10:00,229.24,229.93,229.18,229.72,12437.0,218.8428,219.5015,218.7855,219.301,12437.0
2021-08-23 13:20:00,229.7,230.24,229.52,229.52,17267.0,219.2819,219.7975,219.1101,219.1101,17267.0
2021-08-23 13:30:00,229.55,229.62,228.52,228.64,4393.0,219.1387,219.2056,218.1555,218.27,4393.0
2021-08-23 13:40:00,228.84,229.03,228.49,229.03,7070.0,218.4609,218.6423,218.1268,218.6423,7070.0
2021-08-23 13:50:00,229.05,229.09,228.8,228.8,5715.0,218.6614,218.6996,218.4228,218.4228,5715.0
2021-08-23 14:00:00,228.89,229.4,228.89,228.91,7896.0,218.5087,218.9955,218.5087,218.5278,7896.0
2021-08-23 14:10:00,228.95,229.08,228.5,228.8,5891.0,218.566,218.6901,218.1364,218.4228,5891.0
2021-08-23 14:20:00,228.78,228.88,228.62,228.62,2337.0,218.4037,218.4991,218.2509,218.2509,2337.0
2021-08-23 14:30:00,228.66,228.74,228.49,228.57,6345.0,218.2891,218.3655,218.1268,218.2032,6345.0
2021-08-23 14:40:00,228.53,228.69,228.45,228.5,4766.0,218.165,218.3178,218.0886,218.1364,4766.0
2021-08-23 14:50:00,228.59,228.77,228.51,228.75,5808.0,218.2223,218.3941,218.1459,218.375,5808.0
2021-08-23 15:00:00,228.7,228.83,228.41,228.47,20810.0,218.3273,218.4514,218.0505,218.1077,20810.0
2021-08-23 15:10:00,228.49,228.52,227.97,227.97,11020.0,218.1268,218.1555,217.6304,217.6304,11020.0
2021-08-23 15:20:00,227.95,228.33,227.92,228.31,7498.0,217.6113,217.9741,217.5827,217.955,7498.0
2021-08-23 15:30:00,228.27,228.53,228.01,228.04,18884.0,217.9168,218.165,217.6686,217.6972,18884.0
2021-08-23 15:40:00,228.06,228.53,228.05,228.43,23675.0,217.7163,218.165,217.7068,218.0695,23675.0
2021-08-23 15:50:00,228.54,228.65,227.88,228.0,74660.0,218.1746,218.2796,217.5445,217.659,74660.0
2021-08-24 09:30:00,228.13,228.95,224.14,224.76,97628.0,217.7832,218.566,213.9741,214.566,97628.0
2021-08-24 09:40:00,224.88,225.48,223.18,224.71,50514.0,214.6806,215.2533,213.0577,214.5183,50514.0
2021-08-24 09:50:00,224.55,225.93,223.57,223.87,32595.0,214.3655,215.6829,213.43,213.7164,32595.0
2021-08-24 10:00:00,223.75,226.05,222.05,225.33,59187.0,213.6018,215.7975,211.9789,215.1101,59187.0
2021-08-24 10:10:00,225.33,225.47,224.23,224.62,16327.0,215.1101,215.2438,214.06,214.4323,16327.0
2021-08-24 10:20:00,224.56,226.47,224.25,225.86,24910.0,214.3751,216.1984,214.0791,215.6161,24910.0
2021-08-24 10:30:00,226.23,226.65,225.61,226.02,11547.0,215.9693,216.3703,215.3774,215.7688,11547.0
2021-08-24 10:40:00,226.19,227.22,225.66,226.98,29529.0,215.9311,216.9144,215.4252,216.6853,29529.0
2021-08-24 10:50:00,226.97,227.25,226.54,226.6,17546.0,216.6758,216.9431,216.2653,216.3225,17546.0
2021-08-24 11:00:00,226.53,227.47,226.53,226.75,13775.0,216.2557,217.1531,216.2557,216.4657,13775.0
2021-08-24 11:10:00,226.86,227.86,226.54,227.1,20451.0,216.5708,217.5254,216.2653,216.7999,20451.0
2021-08-24 11:20:00,226.8,227.83,226.71,227.46,9689.0,216.5135,217.4968,216.4276,217.1435,9689.0
2021-08-24 11:30:00,227.4,227.58,226.88,227.0,11945.0,217.0863,217.2581,216.5898,216.7044,11945.0
2021-08-24 11:40:00,226.88,226.93,226.02,226.79,12319.0,216.5898,216.6376,215.7688,216.5039,12319.0
2021-08-24 11:50:00,226.7,227.16,226.69,226.87,9251.0,216.418,216.8571,216.4085,216.5803,9251.0
2021-08-24 12:00:00,226.7,227.24,226.61,227.06,7354.0,216.418,216.9335,216.3321,216.7617,7354.0
2021-08-24 12:10:00,227.27,227.72,227.27,227.68,3293.0,216.9622,217.3917,216.9622,217.3536,3293.0
2021-08-24 12:20:00,227.53,227.77,227.26,227.48,8305.0,217.2104,217.4395,216.9526,217.1626,8305.0
2021-08-24 12:30:00,227.67,227.99,227.62,227.69,3522.0,217.344,217.6495,217.2963,217.3631,3522.0
2021-08-24 12:40:00,227.71,228.18,227.54,228.04,6219.0,217.3822,217.8309,217.2199,217.6972,6219.0
2021-08-24 12:50:00,228.13,228.58,228.03,228.41,10129.0,217.7832,218.2127,217.6877,218.0505,10129.0
2021-08-24 13:00:00,228.5,228.72,228.09,228.09,4634.0,218.1364,218.3464,217.745,217.745,4634.0
2021-08-24 13:10:00,227.95,228.21,227.93,228.11,4412.0,217.6113,217.8595,217.5922,217.7641,4412.0
2021-08-24 13:20:00,228.05,228.37,227.84,227.98,7887.0,217.7068,218.0123,217.5063,217.64,7887.0
2021-08-24 13:30:00,228.08,228.11,227.61,227.74,2799.0,217.7354,217.7641,217.2867,217.4108,2799.0
2021-08-24 13:40:00,227.92,228.19,227.91,228.0,3634.0,217.5827,217.8404,217.5731,217.659,3634.0
2021-08-24 13:50:00,228.22,228.4,228.16,228.33,4441.0,217.8691,218.0409,217.8118,217.9741,4441.0
2021-08-24 14:00:00,228.17,228.36,227.63,227.77,3538.0,217.8213,218.0027,217.3058,217.4395,3538.0
2021-08-24 14:10:00,227.79,227.88,227.49,227.53,12798.0,217.4586,217.5445,217.1722,217.2104,12798.0
2021-08-24 14:20:00,227.32,228.17,227.21,228.17,5878.0,217.0099,217.8213,216.9049,217.8213,5878.0
2021-08-24 14:30:00,228.13,228.15,227.64,227.67,5002.0,217.7832,217.8022,217.3154,217.344,5002.0
2021-08-24 14:40:00,227.69,227.97,227.59,227.97,4531.0,217.3631,217.6304,217.2676,217.6304,4531.0
2021-08-24 14:50:00,228.08,228.34,228.02,228.22,12430.0,217.7354,217.9836,217.6781,217.8691,12430.0
2021-08-24 15:00:00,228.27,228.27,227.8,228.14,8316.0,217.9168,217.9168,217.4681,217.7927,8316.0
2021-08-24 15:10:00,228.16,228.49,228.16,228.33,7790.0,217.8118,218.1268,217.8118,217.9741,7790.0
2021-08-24 15:20:00,228.31,228.57,228.21,228.45,8181.0,217.955,218.2032,217.8595,218.0886,8181.0
2021-08-24 15:30:00,228.4,228.45,228.04,228.11,13199.0,218.0409,218.0886,217.6972,217.7641,13199.0
2021-08-24 15:40:00,228.19,228.45,227.89,228.23,17542.0,217.8404,218.0886,217.554,217.8786,17542.0
2021-08-24 15:50:00,228.15,229.3,228.06,229.19,95065.0,217.8022,218.9001,217.7163,218.7951,95065.0
2021-08-25 09:30:00,229.55,231.35,227.5,231.35,47687.0,219.1387,220.8571,217.1817,220.8571,47687.0
2021-08-25 09:40:00,230.81,231.81,230.68,231.74,41082.0,220.3416,221.2962,220.2175,221.2294,41082.0
2021-08-25 09:50:00,231.51,232.13,231.02,231.49,28363.0,221.0099,221.6017,220.5421,220.9908,28363.0
2021-08-25 10:00:00,231.49,232.72,230.77,232.49,48900.0,220.9908,222.165,220.3034,221.9454,48900.0
2021-08-25 10:10:00,232.52,234.41,232.37,233.22,34247.0,221.974,223.7783,221.8308,222.6423,34247.0
2021-08-25 10:20:00,233.16,235.51,232.95,235.25,52179.0,222.585,224.8284,222.3845,224.5802,52179.0
2021-08-25 10:30:00,235.29,237.63,235.11,237.44,54971.0,224.6184,226.8523,224.4466,226.6709,54971.0
2021-08-25 10:40:00,237.46,239.76,237.13,237.78,111923.0,226.69,228.8857,226.375,226.9955,111923.0
2021-08-25 10:50:00,237.61,239.71,237.61,239.2,46731.0,226.8332,228.8379,226.8332,228.3511,46731.0
2021-08-25 11:00:00,239.33,239.47,237.85,237.92,79777.0,228.4752,228.6088,227.0623,227.1291,79777.0
2021-08-25 11:10:00,237.99,238.37,236.54,236.68,24821.0,227.1959,227.5587,225.8117,225.9454,24821.0
2021-08-25 11:20:00,236.78,238.64,236.78,237.45,45728.0,226.0408,227.8165,226.0408,226.6804,45728.0
2021-08-25 11:30:00,237.41,237.76,236.93,237.76,12971.0,226.6423,226.9764,226.184,226.9764,12971.0
2021-08-25 11:40:00,237.74,239.54,237.71,239.28,36118.0,226.9573,228.6756,226.9286,228.4274,36118.0
2021-08-25 11:50:00,239.28,239.99,239.27,239.73,54157.0,228.4274,229.1052,228.4179,228.857,54157.0
2021-08-25 12:00:00,239.68,239.68,238.81,238.9,14982.0,228.8093,228.8093,227.9788,228.0647,14982.0
2021-08-25 12:10:00,238.99,239.86,238.98,239.7,20778.0,228.1506,228.9811,228.141,228.8284,20778.0
2021-08-25 12:20:00,239.72,240.54,239.01,239.4,33130.0,228.8475,229.6303,228.1697,228.542,33130.0
2021-08-25 12:30:00,239.31,239.34,238.22,238.22,14049.0,228.4561,228.4847,227.4155,227.4155,14049.0
2021-08-25 12:40:00,238.22,238.87,238.22,238.58,12223.0,227.4155,228.036,227.4155,227.7592,12223.0
2021-08-25 12:50:00,238.55,238.9,238.52,238.68,9476.0,227.7306,228.0647,227.7019,227.8547,9476.0
2021-08-25 13:00:00,238.61,239.7,238.48,239.7,20856.0,227.7878,228.8284,227.6637,228.8284,20856.0
2021-08-25 13:10:00,239.75,240.42,239.71,239.85,48086.0,228.8761,229.5157,228.8379,228.9716,48086.0
2021-08-25 13:20:00,239.86,240.07,239.49,239.5,13421.0,228.9811,229.1816,228.6279,228.6375,13421.0
2021-08-25 13:30:00,239.41,239.41,238.94,239.23,10711.0,228.5515,228.5515,228.1029,228.3797,10711.0
2021-08-25 13:40:00,239.15,239.18,238.1,238.1,24834.0,228.3033,228.332,227.301,227.301,24834.0
2021-08-25 13:50:00,238.0,238.28,237.59,237.8,16793.0,227.2055,227.4728,226.8141,227.0146,16793.0
2021-08-25 14:00:00,237.77,237.91,237.41,237.74,12238.0,226.9859,227.1196,226.6423,226.9573,12238.0
2021-08-25 14:10:00,237.6,237.91,237.52,237.52,7113.0,226.8236,227.1196,226.7473,226.7473,7113.0
2021-08-25 14:20:00,237.47,237.74,236.86,237.62,7066.0,226.6995,226.9573,226.1172,226.8427,7066.0
2021-08-25 14:30:00,237.55,237.69,236.83,236.83,10607.0,226.7759,226.9096,226.0886,226.0886,10607.0
2021-08-25 14:40:00,236.91,237.17,236.86,237.14,5411.0,226.1649,226.4131,226.1172,226.3845,5411.0
2021-08-25 14:50:00,237.17,237.17,236.88,237.03,6551.0,226.4131,226.4131,226.1363,226.2795,6551.0
2021-08-25 15:00:00,237.11,237.11,236.23,236.38,13417.0,226.3559,226.3559,225.5158,225.659,13417.0
2021-08-25 15:10:00,236.44,236.62,235.88,236.51,15382.0,225.7162,225.8881,225.1816,225.7831,15382.0
2021-08-25 15:20:00,236.45,236.71,236.03,236.03,13068.0,225.7258,225.974,225.3248,225.3248,13068.0
2021-08-25 15:30:00,236.03,236.31,235.54,235.61,30695.0,225.3248,225.5921,224.8571,224.9239,30695.0
2021-08-25 15:40:00,235.71,235.71,235.15,235.19,30577.0,225.0194,225.0194,224.4848,224.5229,30577.0
2021-08-25 15:50:00,235.26,235.3,234.08,234.09,115433.0,224.5898,224.628,223.4633,223.4728,115433.0
2021-08-26 09:30:00,232.9,233.73,231.19,232.6,30549.0,222.3368,223.1292,220.7044,222.0504,30549.0
2021-08-26 09:40:00,232.6,236.0,232.45,233.77,35583.0,222.0504,225.2962,221.9072,223.1673,35583.0
2021-08-26 09:50:00,234.16,235.66,233.91,235.66,13933.0,223.5397,224.9716,223.301,224.9716,13933.0
2021-08-26 10:00:00,235.45,235.8,234.72,235.21,18594.0,224.7712,225.1053,224.0743,224.542,18594.0
2021-08-26 10:10:00,235.24,236.09,235.08,235.9,20444.0,224.5707,225.3821,224.4179,225.2007,20444.0
2021-08-26 10:20:00,236.13,236.4,233.44,234.19,19722.0,225.4203,225.6781,222.8523,223.5683,19722.0
2021-08-26 10:30:00,234.24,234.7,233.17,233.34,14724.0,223.616,224.0552,222.5946,222.7569,14724.0
2021-08-26 10:40:00,233.19,233.19,232.3,232.78,16528.0,222.6137,222.6137,221.764,222.2222,16528.0
2021-08-26 10:50:00,232.59,232.85,231.87,232.49,20852.0,222.0409,222.2891,221.3535,221.9454,20852.0
2021-08-26 11:00:00,232.2,232.84,231.19,232.84,16557.0,221.6686,222.2795,220.7044,222.2795,16557.0
2021-08-26 11:10:00,232.81,234.03,232.81,233.85,28995.0,222.2509,223.4156,222.2509,223.2437,28995.0
2021-08-26 11:20:00,233.8,235.02,233.5,233.97,20568.0,223.196,224.3607,222.9096,223.3583,20568.0
2021-08-26 11:30:00,233.97,235.08,233.82,235.08,25847.0,223.3583,224.4179,223.2151,224.4179,25847.0
2021-08-26 11:40:00,235.08,235.15,234.55,234.93,10480.0,224.4179,224.4848,223.912,224.2747,10480.0
2021-08-26 11:50:00,234.93,235.06,234.43,234.54,6155.0,224.2747,224.3988,223.7974,223.9024,6155.0
2021-08-26 12:00:00,234.46,235.06,234.45,234.65,7512.0,223.8261,224.3988,223.8165,224.0074,7512.0
2021-08-26 12:10:00,234.69,234.69,234.07,234.07,5996.0,224.0456,224.0456,223.4537,223.4537,5996.0
2021-08-26 12:20:00,234.26,234.67,234.25,234.32,4768.0,223.6351,224.0265,223.6256,223.6924,4768.0
2021-08-26 12:30:00,234.38,234.65,233.92,234.19,7662.0,223.7497,224.0074,223.3105,223.5683,7662.0
2021-08-26 12:40:00,234.21,234.24,233.76,233.88,5963.0,223.5874,223.616,223.1578,223.2724,5963.0
2021-08-26 12:50:00,233.92,234.32,233.76,234.17,5676.0,223.3105,223.6924,223.1578,223.5492,5676.0
2021-08-26 13:00:00,233.88,234.12,233.81,233.88,3031.0,223.2724,223.5015,223.2055,223.2724,3031.0
2021-08-26 13:10:00,233.95,234.23,233.91,234.14,3018.0,223.3392,223.6065,223.301,223.5206,3018.0
2021-08-26 13:20:00,234.11,234.13,233.1,233.8,3764.0,223.4919,223.511,222.5277,223.196,3764.0
2021-08-26 13:30:00,233.82,233.84,233.34,233.78,5155.0,223.2151,223.2342,222.7569,223.1769,5155.0
2021-08-26 13:40:00,233.81,233.9,233.27,233.27,6565.0,223.2055,223.2915,222.69,222.69,6565.0
2021-08-26 13:50:00,233.16,233.5,233.01,233.21,5714.0,222.585,222.9096,222.4418,222.6327,5714.0
2021-08-26 14:00:00,233.09,233.21,232.21,232.49,10014.0,222.5182,222.6327,221.6781,221.9454,10014.0
2021-08-26 14:10:00,232.54,232.62,232.0,232.04,7193.0,221.9931,222.0695,221.4776,221.5158,7193.0
2021-08-26 14:20:00,232.04,232.11,231.82,232.1,11604.0,221.5158,221.5826,221.3058,221.5731,11604.0
2021-08-26 14:30:00,232.06,232.14,231.81,232.08,4632.0,221.5349,221.6113,221.2962,221.554,4632.0
2021-08-26 14:40:00,231.95,231.95,231.49,231.51,3811.0,221.4299,221.4299,220.9908,221.0099,3811.0
2021-08-26 14:50:00,231.58,231.84,231.25,231.4,2692.0,221.0767,221.3249,220.7616,220.9048,2692.0
2021-08-26 15:00:00,231.31,231.41,231.1,231.25,2654.0,220.8189,220.9144,220.6184,220.7616,2654.0
2021-08-26 15:10:00,231.44,231.82,231.23,231.74,5018.0,220.943,221.3058,220.7425,221.2294,5018.0
2021-08-26 15:20:00,231.74,231.74,230.73,230.93,17861.0,221.2294,221.2294,220.2652,220.4562,17861.0
2021-08-26 15:30:00,230.99,231.45,230.53,230.53,25438.0,220.5134,220.9526,220.0743,220.0743,25438.0
2021-08-26 15:40:00,230.63,231.06,230.49,230.5,10173.0,220.1698,220.5803,220.0361,220.0457,10173.0
2021-08-26 15:50:00,230.56,231.26,230.44,230.66,49091.0,220.1029,220.7712,219.9884,220.1984,49091.0
2021-08-27 09:30:00,232.69,236.66,232.69,234.45,39889.0,222.1363,225.9263,222.1363,223.8165,39889.0
2021-08-27 09:40:00,234.53,235.67,233.54,235.67,25910.0,223.8929,224.9812,222.9478,224.9812,25910.0
2021-08-27 09:50:00,235.22,236.07,235.0,235.58,24079.0,224.5516,225.363,224.3416,224.8953,24079.0
2021-08-27 10:00:00,235.29,235.98,234.66,234.99,11690.0,224.6184,225.2771,224.017,224.332,11690.0
2021-08-27 10:10:00,234.74,235.5,234.73,234.86,23220.0,224.0934,224.8189,224.0838,224.2079,23220.0
2021-08-27 10:20:00,235.1,235.6,234.33,235.42,19116.0,224.437,224.9143,223.7019,224.7425,19116.0
2021-08-27 10:30:00,235.29,235.97,234.7,235.38,21423.0,224.6184,225.2676,224.0552,224.7043,21423.0
2021-08-27 10:40:00,235.46,235.84,234.99,235.59,28742.0,224.7807,225.1435,224.332,224.9048,28742.0
2021-08-27 10:50:00,235.62,235.67,235.21,235.35,17093.0,224.9334,224.9812,224.542,224.6757,17093.0
2021-08-27 11:00:00,235.44,236.65,235.29,236.65,44469.0,224.7616,225.9167,224.6184,225.9167,44469.0
2021-08-27 11:10:00,236.65,237.09,236.21,236.33,13656.0,225.9167,226.3368,225.4967,225.6112,13656.0
2021-08-27 11:20:00,236.42,236.44,235.69,235.74,13461.0,225.6972,225.7162,225.0003,225.048,13461.0
2021-08-27 11:30:00,235.54,235.79,235.15,235.32,12037.0,224.8571,225.0957,224.4848,224.647,12037.0
2021-08-27 11:40:00,235.32,236.1,235.18,235.75,11857.0,224.647,225.3917,224.5134,225.0575,11857.0
2021-08-27 11:50:00,235.85,236.41,235.75,236.41,7958.0,225.153,225.6876,225.0575,225.6876,7958.0
2021-08-27 12:00:00,236.58,236.77,236.44,236.53,11722.0,225.8499,226.0313,225.7162,225.8022,11722.0
2021-08-27 12:10:00,236.52,236.92,236.46,236.68,20269.0,225.7926,226.1745,225.7353,225.9454,20269.0
2021-08-27 12:20:00,236.64,236.64,236.17,236.17,8920.0,225.9072,225.9072,225.4585,225.4585,8920.0
2021-08-27 12:30:00,236.26,236.35,235.91,236.11,6443.0,225.5444,225.6303,225.2103,225.4012,6443.0
2021-08-27 12:40:00,236.19,236.28,235.84,235.9,5598.0,225.4776,225.5635,225.1435,225.2007,5598.0
2021-08-27 12:50:00,235.9,236.01,235.36,235.36,6718.0,225.2007,225.3058,224.6852,224.6852,6718.0
2021-08-27 13:00:00,235.57,236.19,235.57,236.12,4814.0,224.8857,225.4776,224.8857,225.4108,4814.0
2021-08-27 13:10:00,236.19,236.66,236.01,236.66,7516.0,225.4776,225.9263,225.3058,225.9263,7516.0
2021-08-27 13:20:00,236.55,237.45,236.55,237.06,11278.0,225.8213,226.6804,225.8213,226.3081,11278.0
2021-08-27 13:30:00,237.16,237.47,237.14,237.39,6155.0,226.4036,226.6995,226.3845,226.6232,6155.0
2021-08-27 13:40:00,237.38,237.82,237.33,237.82,6990.0,226.6136,227.0337,226.5659,227.0337,6990.0
2021-08-27 13:50:00,237.75,237.82,237.7,237.77,5045.0,226.9668,227.0337,226.9191,226.9859,5045.0
2021-08-27 14:00:00,237.81,237.85,237.18,237.18,6464.0,227.0241,227.0623,226.4227,226.4227,6464.0
2021-08-27 14:10:00,237.15,237.42,237.05,237.2,7836.0,226.394,226.6518,226.2986,226.4418,7836.0
2021-08-27 14:20:00,237.31,237.42,237.1,237.36,5001.0,226.5468,226.6518,226.3463,226.5945,5001.0
2021-08-27 14:30:00,237.37,237.56,237.17,237.5,7210.0,226.6041,226.7855,226.4131,226.7282,7210.0
2021-08-27 14:40:00,237.6,237.6,237.2,237.39,7125.0,226.8236,226.8236,226.4418,226.6232,7125.0
2021-08-27 14:50:00,237.3,237.3,236.64,236.67,4789.0,226.5372,226.5372,225.9072,225.9358,4789.0
2021-08-27 15:00:00,236.89,237.22,236.76,237.09,8849.0,226.1458,226.4609,226.0217,226.3368,8849.0
2021-08-27 15:10:00,237.0,237.2,236.89,237.14,8362.0,226.2509,226.4418,226.1458,226.3845,8362.0
2021-08-27 15:20:00,237.11,237.24,237.03,237.15,6544.0,226.3559,226.48,226.2795,226.394,6544.0
2021-08-27 15:30:00,237.16,237.25,236.41,236.58,11072.0,226.4036,226.4895,225.6876,225.8499,11072.0
2021-08-27 15:40:00,236.62,236.78,236.35,236.55,22151.0,225.8881,226.0408,225.6303,225.8213,22151.0
2021-08-27 15:50:00,236.68,236.77,236.26,236.71,34468.0,225.9454,226.0313,225.5444,225.974,34468.0
2021-08-30 09:30:00,240.71,244.43,240.44,243.69,75483.0,229.7926,233.3439,229.5348,232.6374,75483.0
2021-08-30 09:40:00,243.68,243.94,240.28,240.75,46032.0,232.6279,232.8761,229.3821,229.8308,46032.0
2021-08-30 09:50:00,240.73,241.58,240.12,241.58,30914.0,229.8117,230.6231,229.2293,230.6231,30914.0
2021-08-30 10:00:00,241.5,243.48,241.21,243.4,46579.0,230.5468,232.437,230.2699,232.3606,46579.0
2021-08-30 10:10:00,243.43,243.69,242.09,242.31,25276.0,232.3892,232.6374,231.11,231.32,25276.0
2021-08-30 10:20:00,242.2,243.47,242.0,242.66,17681.0,231.215,232.4274,231.0241,231.6541,17681.0
2021-08-30 10:30:00,242.81,243.36,242.0,243.16,17136.0,231.7973,232.3224,231.0241,232.1315,17136.0
2021-08-30 10:40:00,243.14,243.73,242.21,242.36,20116.0,232.1124,232.6756,231.2246,231.3677,20116.0
2021-08-30 10:50:00,242.36,242.65,241.77,241.77,20358.0,231.3677,231.6446,230.8045,230.8045,20358.0
2021-08-30 11:00:00,241.95,243.05,241.85,242.1,11369.0,230.9763,232.0265,230.8809,231.1195,11369.0
2021-08-30 11:10:00,242.2,243.15,241.78,241.82,12594.0,231.215,232.1219,230.8141,230.8522,12594.0
2021-08-30 11:20:00,241.94,242.07,240.87,241.1,69705.0,230.9668,231.0909,229.9453,230.1649,69705.0
2021-08-30 11:30:00,241.1,241.75,240.49,240.59,26834.0,230.1649,230.7854,229.5826,229.678,26834.0
2021-08-30 11:40:00,240.72,241.47,240.5,240.69,9384.0,229.8021,230.5181,229.5921,229.7735,9384.0
2021-08-30 11:50:00,240.81,241.34,240.81,241.17,10572.0,229.888,230.394,229.888,230.2317,10572.0
2021-08-30 12:00:00,241.29,241.49,240.82,241.02,7073.0,230.3463,230.5372,229.8976,230.0885,7073.0
2021-08-30 12:10:00,241.05,241.05,240.6,240.85,7432.0,230.1172,230.1172,229.6876,229.9262,7432.0
2021-08-30 12:20:00,240.78,241.03,240.45,240.45,6311.0,229.8594,230.0981,229.5444,229.5444,6311.0
2021-08-30 12:30:00,240.57,240.85,240.56,240.67,3590.0,229.6589,229.9262,229.6494,229.7544,3590.0
2021-08-30 12:40:00,240.69,241.01,240.53,240.77,8933.0,229.7735,230.079,229.6207,229.8499,8933.0
2021-08-30 12:50:00,240.78,240.78,240.33,240.6,5299.0,229.8594,229.8594,229.4298,229.6876,5299.0
2021-08-30 13:00:00,240.69,240.72,240.23,240.26,3235.0,229.7735,229.8021,229.3344,229.363,3235.0
2021-08-30 13:10:00,240.33,240.49,239.52,239.69,16896.0,229.4298,229.5826,228.6566,228.8188,16896.0
2021-08-30 13:20:00,239.71,239.82,239.37,239.52,3710.0,228.8379,228.9429,228.5134,228.6566,3710.0
2021-08-30 13:30:00,239.66,240.1,239.39,239.81,6287.0,228.7902,229.2103,228.5325,228.9334,6287.0
2021-08-30 13:40:00,239.94,240.0,239.58,239.8,5239.0,229.0575,229.1148,228.7138,228.9239,5239.0
2021-08-30 13:50:00,239.77,239.99,239.55,239.67,4935.0,228.8952,229.1052,228.6852,228.7998,4935.0
2021-08-30 14:00:00,239.56,239.94,239.25,239.26,23249.0,228.6947,229.0575,228.3988,228.4083,23249.0
2021-08-30 14:10:00,239.27,239.42,239.09,239.17,11606.0,228.4179,228.5611,228.2461,228.3224,11606.0
2021-08-30 14:20:00,239.09,239.09,238.14,238.65,4207.0,228.2461,228.2461,227.3391,227.826,4207.0
2021-08-30 14:30:00,238.65,238.67,238.19,238.19,3725.0,227.826,227.8451,227.3869,227.3869,3725.0
2021-08-30 14:40:00,238.19,238.71,238.04,238.7,6202.0,227.3869,227.8833,227.2437,227.8737,6202.0
2021-08-30 14:50:00,238.82,239.26,238.71,238.81,5613.0,227.9883,228.4083,227.8833,227.9788,5613.0
2021-08-30 15:00:00,238.62,238.75,238.5,238.5,5445.0,227.7974,227.9215,227.6828,227.6828,5445.0
2021-08-30 15:10:00,238.54,238.67,238.17,238.37,12109.0,227.721,227.8451,227.3678,227.5587,12109.0
2021-08-30 15:20:00,238.44,238.44,237.69,238.0,12174.0,227.6255,227.6255,226.9096,227.2055,12174.0
2021-08-30 15:30:00,238.02,238.19,237.36,237.45,10336.0,227.2246,227.3869,226.5945,226.6804,10336.0
2021-08-30 15:40:00,237.56,237.72,237.26,237.65,12407.0,226.7855,226.9382,226.4991,226.8714,12407.0
2021-08-30 15:50:00,237.65,237.81,236.88,236.98,51375.0,226.8714,227.0241,226.1363,226.2318,51375.0
2021-08-31 09:30:00,237.01,237.03,233.5,233.86,51864.0,226.2604,226.2795,222.9096,223.2533,51864.0
2021-08-31 09:40:00,233.94,234.43,232.36,232.85,48577.0,223.3296,223.7974,221.8213,222.2891,48577.0
2021-08-31 09:50:00,232.6,232.92,230.58,232.44,40791.0,222.0504,222.3559,220.122,221.8977,40791.0
2021-08-31 10:00:00,232.38,232.9,231.32,232.0,22486.0,221.8404,222.3368,220.8285,221.4776,22486.0
2021-08-31 10:10:00,231.76,233.26,231.45,232.7,20209.0,221.2485,222.6805,220.9526,222.1459,20209.0
2021-08-31 10:20:00,232.84,232.84,230.7,232.07,25171.0,222.2795,222.2795,220.2366,221.5445,25171.0
2021-08-31 10:30:00,232.07,234.26,232.0,234.23,27748.0,221.5445,223.6351,221.4776,223.6065,27748.0
2021-08-31 10:40:00,234.48,234.49,233.54,234.35,11639.0,223.8451,223.8547,222.9478,223.721,11639.0
2021-08-31 10:50:00,234.38,234.83,234.25,234.54,5114.0,223.7497,224.1793,223.6256,223.9024,5114.0
2021-08-31 11:00:00,234.44,234.58,233.74,234.31,4138.0,223.807,223.9406,223.1387,223.6829,4138.0
2021-08-31 11:10:00,234.5,235.18,234.5,234.72,7522.0,223.8642,224.5134,223.8642,224.0743,7522.0
2021-08-31 11:20:00,234.85,235.08,234.3,234.33,3201.0,224.1984,224.4179,223.6733,223.7019,3201.0
2021-08-31 11:30:00,234.57,235.06,234.28,234.84,2750.0,223.9311,224.3988,223.6542,224.1888,2750.0
2021-08-31 11:40:00,234.95,235.49,234.83,235.12,4449.0,224.2938,224.8093,224.1793,224.4561,4449.0
2021-08-31 11:50:00,235.07,235.42,234.97,235.28,4479.0,224.4084,224.7425,224.3129,224.6089,4479.0
2021-08-31 12:00:00,235.36,235.4,234.99,235.02,2001.0,224.6852,224.7234,224.332,224.3607,2001.0
2021-08-31 12:10:00,234.93,235.24,234.66,235.24,5328.0,224.2747,224.5707,224.017,224.5707,5328.0
2021-08-31 12:20:00,235.25,235.38,235.03,235.35,2325.0,224.5802,224.7043,224.3702,224.6757,2325.0
2021-08-31 12:30:00,235.64,235.69,235.33,235.42,2360.0,224.9525,225.0003,224.6566,224.7425,2360.0
2021-08-31 12:40:00,235.54,235.98,235.49,235.57,3418.0,224.8571,225.2771,224.8093,224.8857,3418.0
2021-08-31 12:50:00,235.63,235.85,235.49,235.69,2539.0,224.943,225.153,224.8093,225.0003,2539.0
2021-08-31 13:00:00,235.65,235.67,235.47,235.47,1674.0,224.9621,224.9812,224.7902,224.7902,1674.0
2021-08-31 13:10:00,235.58,236.05,235.58,236.02,2637.0,224.8953,225.3439,224.8953,225.3153,2637.0
2021-08-31 13:20:00,236.13,236.14,235.63,235.91,1615.0,225.4203,225.4299,224.943,225.2103,1615.0
2021-08-31 13:30:00,235.81,236.06,235.49,236.06,2424.0,225.1148,225.3535,224.8093,225.3535,2424.0
2021-08-31 13:40:00,236.07,236.27,235.62,235.76,6177.0,225.363,225.554,224.9334,225.0671,6177.0
2021-08-31 13:50:00,235.82,236.38,235.82,236.27,2264.0,225.1244,225.659,225.1244,225.554,2264.0
2021-08-31 14:00:00,236.31,236.41,235.62,235.73,2102.0,225.5921,225.6876,224.9334,225.0385,2102.0
2021-08-31 14:10:00,235.6,235.93,235.6,235.93,3250.0,224.9143,225.2294,224.9143,225.2294,3250.0
2021-08-31 14:20:00,236.12,236.13,235.92,236.05,3160.0,225.4108,225.4203,225.2198,225.3439,3160.0
2021-08-31 14:30:00,236.09,236.36,235.99,236.1,3736.0,225.3821,225.6399,225.2867,225.3917,3736.0
2021-08-31 14:40:00,235.87,235.87,235.5,235.51,1588.0,225.1721,225.1721,224.8189,224.8284,1588.0
2021-08-31 14:50:00,235.71,236.08,235.69,236.08,1311.0,225.0194,225.3726,225.0003,225.3726,1311.0
2021-08-31 15:00:00,236.16,236.2,235.74,236.06,5160.0,225.4489,225.4871,225.048,225.3535,5160.0
2021-08-31 15:10:00,235.87,236.3,235.79,236.09,10141.0,225.1721,225.5826,225.0957,225.3821,10141.0
2021-08-31 15:20:00,236.05,236.49,235.71,236.42,10256.0,225.3439,225.764,225.0194,225.6972,10256.0
2021-08-31 15:30:00,236.46,236.46,235.89,236.09,9273.0,225.7353,225.7353,225.1912,225.3821,9273.0
2021-08-31 15:40:00,236.09,236.73,235.88,236.61,11511.0,225.3821,225.9931,225.1816,225.8785,11511.0
2021-08-31 15:50:00,236.53,237.1,236.44,236.67,44164.0,225.8022,226.3463,225.7162,225.9358,44164.0
2021-09-01 09:30:00,236.74,237.69,235.54,237.58,60578.0,226.0026,226.9096,224.8571,226.8045,60578.0
2021-09-01 09:40:00,237.39,237.7,236.1,236.66,16106.0,226.6232,226.9191,225.3917,225.9263,16106.0
2021-09-01 09:50:00,236.4,237.0,235.5,235.72,12692.0,225.6781,226.2509,224.8189,225.0289,12692.0
2021-09-01 10:00:00,235.57,238.0,235.45,237.04,10784.0,224.8857,227.2055,224.7712,226.289,10784.0
2021-09-01 10:10:00,237.18,237.27,234.74,235.81,25078.0,226.4227,226.5086,224.0934,225.1148,25078.0
2021-09-01 10:20:00,235.81,236.0,234.78,235.21,12087.0,225.1148,225.2962,224.1315,224.542,12087.0
2021-09-01 10:30:00,235.29,235.73,233.66,233.71,30857.0,224.6184,225.0385,223.0623,223.1101,30857.0
2021-09-01 10:40:00,234.13,237.51,234.13,237.44,11242.0,223.511,226.7377,223.511,226.6709,11242.0
2021-09-01 10:50:00,237.49,237.64,237.12,237.45,4829.0,226.7186,226.8618,226.3654,226.6804,4829.0
2021-09-01 11:00:00,237.4,238.37,237.4,238.21,10972.0,226.6327,227.5587,226.6327,227.406,10972.0
2021-09-01 11:10:00,238.2,238.62,237.86,238.18,10660.0,227.3964,227.7974,227.0718,227.3773,10660.0
2021-09-01 11:20:00,238.28,238.68,237.44,238.64,24337.0,227.4728,227.8547,226.6709,227.8165,24337.0
2021-09-01 11:30:00,238.61,239.16,238.47,239.16,6339.0,227.7878,228.3129,227.6542,228.3129,6339.0
2021-09-01 11:40:00,239.0,239.78,238.96,239.52,16451.0,228.1601,228.9048,228.122,228.6566,16451.0
2021-09-01 11:50:00,239.5,239.91,239.37,239.72,11895.0,228.6375,229.0289,228.5134,228.8475,11895.0
2021-09-01 12:00:00,239.77,240.2,239.45,240.0,11905.0,228.8952,229.3057,228.5897,229.1148,11905.0
2021-09-01 12:10:00,240.1,240.35,239.81,240.0,17933.0,229.2103,229.4489,228.9334,229.1148,17933.0
2021-09-01 12:20:00,240.09,240.19,239.89,240.02,4201.0,229.2007,229.2962,229.0098,229.1339,4201.0
2021-09-01 12:30:00,240.06,240.97,239.81,240.82,9973.0,229.1721,230.0408,228.9334,229.8976,9973.0
2021-09-01 12:40:00,240.73,240.99,240.62,240.76,5776.0,229.8117,230.0599,229.7067,229.8403,5776.0
2021-09-01 12:50:00,240.88,240.88,240.25,240.6,5182.0,229.9549,229.9549,229.3534,229.6876,5182.0
2021-09-01 13:00:00,240.6,240.93,240.52,240.57,11369.0,229.6876,230.0026,229.6112,229.6589,11369.0
2021-09-01 13:10:00,240.69,240.85,240.52,240.63,3860.0,229.7735,229.9262,229.6112,229.7162,3860.0
2021-09-01 13:20:00,240.58,240.93,240.47,240.66,8905.0,229.6685,230.0026,229.5635,229.7449,8905.0
2021-09-01 13:30:00,240.78,240.95,240.61,240.88,2782.0,229.8594,230.0217,229.6971,229.9549,2782.0
2021-09-01 13:40:00,240.88,241.3,240.72,240.81,12951.0,229.9549,230.3558,229.8021,229.888,12951.0
2021-09-01 13:50:00,240.65,241.11,240.65,241.05,2420.0,229.7353,230.1744,229.7353,230.1172,2420.0
2021-09-01 14:00:00,240.94,240.94,240.1,240.39,3635.0,230.0122,230.0122,229.2103,229.4871,3635.0
2021-09-01 14:10:00,240.47,240.79,240.35,240.39,5953.0,229.5635,229.869,229.4489,229.4871,5953.0
2021-09-01 14:20:00,240.43,240.64,240.24,240.48,4116.0,229.5253,229.7258,229.3439,229.573,4116.0
2021-09-01 14:30:00,240.67,240.8,240.1,240.47,4362.0,229.7544,229.8785,229.2103,229.5635,4362.0
2021-09-01 14:40:00,240.37,240.48,240.14,240.23,5572.0,229.468,229.573,229.2484,229.3344,5572.0
2021-09-01 14:50:00,240.24,240.24,239.84,239.99,14702.0,229.3439,229.3439,228.962,229.1052,14702.0
2021-09-01 15:00:00,240.07,240.09,239.53,239.57,9070.0,229.1816,229.2007,228.6661,228.7043,9070.0
2021-09-01 15:10:00,239.54,240.24,239.51,240.18,6558.0,228.6756,229.3439,228.647,229.2866,6558.0
2021-09-01 15:20:00,240.13,240.44,239.78,240.24,9860.0,229.2389,229.5348,228.9048,229.3439,9860.0
2021-09-01 15:30:00,240.19,240.49,239.59,239.76,17157.0,229.2962,229.5826,228.7234,228.8857,17157.0
2021-09-01 15:40:00,239.81,240.03,239.56,239.57,14339.0,228.9334,229.1434,228.6947,228.7043,14339.0
2021-09-01 15:50:00,239.61,239.87,239.1,239.25,86812.0,228.7425,228.9907,228.2556,228.3988,86812.0
2021-09-02 09:30:00,240.0,242.34,240.0,241.98,31502.0,229.1148,231.3487,229.1148,231.005,31502.0
2021-09-02 09:40:00,242.4,243.98,242.3,242.75,22553.0,231.4059,232.9143,231.3105,231.7401,22553.0
2021-09-02 09:50:00,242.91,245.43,242.28,245.38,29630.0,231.8928,234.2985,231.2914,234.2508,29630.0
2021-09-02 10:00:00,245.36,245.46,244.0,244.54,19815.0,234.2317,234.3271,232.9334,233.4489,19815.0
2021-09-02 10:10:00,244.35,246.03,243.92,245.23,42354.0,233.2675,234.8713,232.857,234.1076,42354.0
2021-09-02 10:20:00,245.31,246.44,245.06,246.13,31971.0,234.184,235.2627,233.9453,234.9668,31971.0
2021-09-02 10:30:00,245.99,246.11,244.67,245.12,18778.0,234.8331,234.9477,233.573,234.0026,18778.0
2021-09-02 10:40:00,245.32,247.25,245.1,247.18,24944.0,234.1935,236.036,233.9835,235.9691,24944.0
2021-09-02 10:50:00,247.17,247.19,246.44,246.48,17475.0,235.9596,235.9787,235.2627,235.3009,17475.0
2021-09-02 11:00:00,246.5,248.28,246.5,247.6,42904.0,235.32,237.0192,235.32,236.3701,42904.0
2021-09-02 11:10:00,247.5,248.71,247.34,248.22,40886.0,236.2746,237.4297,236.1219,236.962,40886.0
2021-09-02 11:20:00,248.23,248.23,247.41,247.41,24500.0,236.9715,236.9715,236.1887,236.1887,24500.0
2021-09-02 11:30:00,247.27,247.6,247.11,247.37,9767.0,236.0551,236.3701,235.9023,236.1505,9767.0
2021-09-02 11:40:00,247.45,247.53,246.86,247.25,33641.0,236.2269,236.3033,235.6637,236.036,33641.0
2021-09-02 11:50:00,246.99,246.99,246.17,246.7,7118.0,235.7878,235.7878,235.0049,235.5109,7118.0
2021-09-02 12:00:00,246.81,247.15,245.3,245.42,16648.0,235.6159,235.9405,234.1744,234.289,16648.0
2021-09-02 12:10:00,245.47,245.67,244.86,245.03,13761.0,234.3367,234.5276,233.7544,233.9166,13761.0
2021-09-02 12:20:00,245.05,245.23,244.56,244.64,8050.0,233.9357,234.1076,233.468,233.5443,8050.0
2021-09-02 12:30:00,244.61,244.63,244.12,244.17,4388.0,233.5157,233.5348,233.0479,233.0957,4388.0
2021-09-02 12:40:00,244.16,244.4,244.1,244.1,3746.0,233.0861,233.3152,233.0288,233.0288,3746.0
2021-09-02 12:50:00,244.17,244.54,244.0,244.46,9730.0,233.0957,233.4489,232.9334,233.3725,9730.0
2021-09-02 13:00:00,244.37,244.42,244.0,244.26,9436.0,233.2866,233.3343,232.9334,233.1816,9436.0
2021-09-02 13:10:00,244.26,244.59,243.92,244.24,14969.0,233.1816,233.4966,232.857,233.1625,14969.0
2021-09-02 13:20:00,244.16,244.26,243.62,243.73,3459.0,233.0861,233.1816,232.5706,232.6756,3459.0
2021-09-02 13:30:00,243.76,243.92,243.53,243.67,5509.0,232.7043,232.857,232.4847,232.6183,5509.0
2021-09-02 13:40:00,243.78,243.93,242.97,243.0,10566.0,232.7233,232.8665,231.9501,231.9787,10566.0
2021-09-02 13:50:00,243.13,243.22,242.76,242.82,6345.0,232.1028,232.1887,231.7496,231.8069,6345.0
2021-09-02 14:00:00,242.67,242.96,242.53,242.7,4671.0,231.6637,231.9405,231.53,231.6923,4671.0
2021-09-02 14:10:00,242.79,243.05,242.61,242.97,5753.0,231.7782,232.0265,231.6064,231.9501,5753.0
2021-09-02 14:20:00,242.88,243.22,242.76,243.09,10843.0,231.8642,232.1887,231.7496,232.0646,10843.0
2021-09-02 14:30:00,243.25,243.52,242.96,243.01,9467.0,232.2174,232.4751,231.9405,231.9883,9467.0
2021-09-02 14:40:00,242.99,243.42,242.87,242.87,6898.0,231.9692,232.3797,231.8546,231.8546,6898.0
2021-09-02 14:50:00,243.06,243.27,242.88,242.88,6046.0,232.036,232.2365,231.8642,231.8642,6046.0
2021-09-02 15:00:00,243.09,243.3,243.0,243.05,7422.0,232.0646,232.2651,231.9787,232.0265,7422.0
2021-09-02 15:10:00,243.08,243.85,242.9,243.72,15876.0,232.0551,232.7902,231.8833,232.6661,15876.0
2021-09-02 15:20:00,243.64,243.74,243.04,243.26,19094.0,232.5897,232.6852,232.0169,232.2269,19094.0
2021-09-02 15:30:00,243.25,243.42,242.9,243.34,13868.0,232.2174,232.3797,231.8833,232.3033,13868.0
2021-09-02 15:40:00,243.22,243.36,242.7,242.83,18538.0,232.1887,232.3224,231.6923,231.8164,18538.0
2021-09-02 15:50:00,242.93,244.01,242.92,243.97,60024.0,231.9119,232.9429,231.9023,232.9047,60024.0
2021-09-03 09:30:00,243.46,245.54,242.04,242.46,38894.0,232.4179,234.4035,231.0623,231.4632,38894.0
2021-09-03 09:40:00,242.47,245.5,242.46,245.5,26315.0,231.4728,234.3653,231.4632,234.3653,26315.0
2021-09-03 09:50:00,245.51,245.51,242.98,242.98,12977.0,234.3749,234.3749,231.9596,231.9596,12977.0
2021-09-03 10:00:00,242.72,242.89,241.27,241.95,48721.0,231.7114,231.8737,230.3272,230.9763,48721.0
2021-09-03 10:10:00,241.75,243.3,241.75,243.14,12578.0,230.7854,232.2651,230.7854,232.1124,12578.0
2021-09-03 10:20:00,242.96,243.08,240.6,240.75,32366.0,231.9405,232.0551,229.6876,229.8308,32366.0
2021-09-03 10:30:00,240.68,241.48,240.41,240.72,53562.0,229.7639,230.5277,229.5062,229.8021,53562.0
2021-09-03 10:40:00,240.65,241.05,239.66,240.3,16867.0,229.7353,230.1172,228.7902,229.4012,16867.0
2021-09-03 10:50:00,240.33,241.7,240.03,241.7,15956.0,229.4298,230.7377,229.1434,230.7377,15956.0
2021-09-03 11:00:00,241.82,242.01,240.67,241.01,13253.0,230.8522,231.0336,229.7544,230.079,13253.0
2021-09-03 11:10:00,241.16,241.18,240.48,240.62,2552.0,230.2222,230.2413,229.573,229.7067,2552.0
2021-09-03 11:20:00,240.57,241.23,240.24,241.21,13093.0,229.6589,230.289,229.3439,230.2699,13093.0
2021-09-03 11:30:00,241.19,241.19,240.78,240.78,3465.0,230.2508,230.2508,229.8594,229.8594,3465.0
2021-09-03 11:40:00,240.81,241.82,240.67,241.7,5428.0,229.888,230.8522,229.7544,230.7377,5428.0
2021-09-03 11:50:00,241.7,242.09,241.55,241.8,9951.0,230.7377,231.11,230.5945,230.8331,9951.0
2021-09-03 12:00:00,241.68,241.68,241.21,241.41,2608.0,230.7186,230.7186,230.2699,230.4608,2608.0
2021-09-03 12:10:00,241.42,241.7,241.14,241.65,4688.0,230.4704,230.7377,230.2031,230.6899,4688.0
2021-09-03 12:20:00,241.74,242.07,241.73,242.0,6955.0,230.7759,231.0909,230.7663,231.0241,6955.0
2021-09-03 12:30:00,242.0,242.49,241.78,242.47,7618.0,231.0241,231.4919,230.8141,231.4728,7618.0
2021-09-03 12:40:00,242.5,243.02,242.33,242.85,11986.0,231.5014,231.9978,231.3391,231.8355,11986.0
2021-09-03 12:50:00,243.08,243.09,242.76,242.98,8841.0,232.0551,232.0646,231.7496,231.9596,8841.0
2021-09-03 13:00:00,242.98,243.29,242.85,243.17,3512.0,231.9596,232.2556,231.8355,232.141,3512.0
2021-09-03 13:10:00,243.2,243.52,242.98,243.05,12049.0,232.1696,232.4751,231.9596,232.0265,12049.0
2021-09-03 13:20:00,243.06,243.38,242.99,243.33,2533.0,232.036,232.3415,231.9692,232.2938,2533.0
2021-09-03 13:30:00,243.39,243.48,243.22,243.41,2803.0,232.351,232.437,232.1887,232.3701,2803.0
2021-09-03 13:40:00,243.42,243.5,243.17,243.18,5277.0,232.3797,232.456,232.141,232.1506,5277.0
2021-09-03 13:50:00,243.25,243.26,242.75,242.85,5442.0,232.2174,232.2269,231.7401,231.8355,5442.0
2021-09-03 14:00:00,242.97,243.02,242.57,243.0,2200.0,231.9501,231.9978,231.5682,231.9787,2200.0
2021-09-03 14:10:00,243.0,243.05,242.9,242.98,3427.0,231.9787,232.0265,231.8833,231.9596,3427.0
2021-09-03 14:20:00,242.93,243.05,242.73,242.9,2419.0,231.9119,232.0265,231.721,231.8833,2419.0
2021-09-03 14:30:00,242.9,242.95,242.61,242.78,3581.0,231.8833,231.931,231.6064,231.7687,3581.0
2021-09-03 14:40:00,242.87,242.94,242.32,242.58,5253.0,231.8546,231.9214,231.3296,231.5778,5253.0
2021-09-03 14:50:00,242.83,243.0,242.81,242.97,4471.0,231.8164,231.9787,231.7973,231.9501,4471.0
2021-09-03 15:00:00,242.91,243.01,242.77,242.92,6604.0,231.8928,231.9883,231.7592,231.9023,6604.0
2021-09-03 15:10:00,242.9,243.23,242.83,243.14,12909.0,231.8833,232.1983,231.8164,232.1124,12909.0
2021-09-03 15:20:00,242.91,242.91,242.26,242.33,6397.0,231.8928,231.8928,231.2723,231.3391,6397.0
2021-09-03 15:30:00,242.33,242.47,241.8,242.03,10441.0,231.3391,231.4728,230.8331,231.0527,10441.0
2021-09-03 15:40:00,242.1,242.21,241.71,242.07,15772.0,231.1195,231.2246,230.7472,231.0909,15772.0
2021-09-03 15:50:00,242.17,242.96,241.85,242.06,56191.0,231.1864,231.9405,230.8809,231.0814,56191.0
2021-09-07 09:30:00,241.0,241.79,239.0,240.18,67731.0,230.0694,230.8236,228.1601,229.2866,67731.0
2021-09-07 09:40:00,240.18,240.96,239.14,240.91,66181.0,229.2866,230.0312,228.2938,229.9835,66181.0
2021-09-07 09:50:00,240.79,241.07,239.5,240.06,11808.0,229.869,230.1363,228.6375,229.1721,11808.0
2021-09-07 10:00:00,239.84,241.04,239.62,239.73,14471.0,228.962,230.1076,228.752,228.857,14471.0
2021-09-07 10:10:00,239.48,240.44,239.36,240.18,21002.0,228.6184,229.5348,228.5038,229.2866,21002.0
2021-09-07 10:20:00,239.93,241.87,239.92,241.2,22753.0,229.048,230.9,229.0384,230.2604,22753.0
2021-09-07 10:30:00,240.96,241.2,240.1,240.72,19772.0,230.0312,230.2604,229.2103,229.8021,19772.0
2021-09-07 10:40:00,240.35,240.88,240.19,240.4,7816.0,229.4489,229.9549,229.2962,229.4966,7816.0
2021-09-07 10:50:00,240.16,240.16,239.39,239.57,9723.0,229.2675,229.2675,228.5325,228.7043,9723.0
2021-09-07 11:00:00,239.55,239.71,238.48,238.49,9184.0,228.6852,228.8379,227.6637,227.6733,9184.0
2021-09-07 11:10:00,238.7,238.93,238.14,238.92,7618.0,227.8737,228.0933,227.3391,228.0838,7618.0
2021-09-07 11:20:00,238.93,239.23,238.43,238.79,10033.0,228.0933,228.3797,227.616,227.9597,10033.0
2021-09-07 11:30:00,238.91,239.65,238.77,239.31,9447.0,228.0742,228.7807,227.9406,228.4561,9447.0
2021-09-07 11:40:00,239.1,239.1,238.76,238.82,6793.0,228.2556,228.2556,227.931,227.9883,6793.0
2021-09-07 11:50:00,238.5,238.88,238.27,238.46,12892.0,227.6828,228.0456,227.4633,227.6446,12892.0
2021-09-07 12:00:00,238.43,239.33,238.4,239.08,8671.0,227.616,228.4752,227.5874,228.2365,8671.0
2021-09-07 12:10:00,239.04,239.04,238.22,238.37,5113.0,228.1983,228.1983,227.4155,227.5587,5113.0
2021-09-07 12:20:00,238.23,238.53,238.23,238.45,4509.0,227.4251,227.7115,227.4251,227.6351,4509.0
2021-09-07 12:30:00,238.54,238.9,238.26,238.9,4826.0,227.721,228.0647,227.4537,228.0647,4826.0
2021-09-07 12:40:00,239.0,239.79,239.0,239.5,9682.0,228.1601,228.9143,228.1601,228.6375,9682.0
2021-09-07 12:50:00,239.4,239.74,239.29,239.62,13710.0,228.542,228.8666,228.437,228.752,13710.0
2021-09-07 13:00:00,239.64,239.81,238.79,238.99,8299.0,228.7711,228.9334,227.9597,228.1506,8299.0
2021-09-07 13:10:00,238.99,239.22,238.8,239.1,3369.0,228.1506,228.3702,227.9692,228.2556,3369.0
2021-09-07 13:20:00,239.2,239.24,238.67,238.68,8130.0,228.3511,228.3893,227.8451,227.8547,8130.0
2021-09-07 13:30:00,238.79,239.04,238.77,238.79,10000.0,227.9597,228.1983,227.9406,227.9597,10000.0
2021-09-07 13:40:00,238.79,239.06,238.79,239.06,3536.0,227.9597,228.2174,227.9597,228.2174,3536.0
2021-09-07 13:50:00,239.1,239.39,239.06,239.35,5284.0,228.2556,228.5325,228.2174,228.4943,5284.0
2021-09-07 14:00:00,239.32,239.6,239.27,239.27,6202.0,228.4656,228.7329,228.4179,228.4179,6202.0
2021-09-07 14:10:00,239.27,239.47,239.18,239.34,5653.0,228.4179,228.6088,228.332,228.4847,5653.0
2021-09-07 14:20:00,239.11,239.34,239.08,239.08,5404.0,228.2652,228.4847,228.2365,228.2365,5404.0
2021-09-07 14:30:00,239.13,239.27,238.84,239.03,19106.0,228.2842,228.4179,228.0074,228.1888,19106.0
2021-09-07 14:40:00,238.96,238.99,238.65,238.82,11518.0,228.122,228.1506,227.826,227.9883,11518.0
2021-09-07 14:50:00,238.63,238.8,238.54,238.57,6008.0,227.8069,227.9692,227.721,227.7496,6008.0
2021-09-07 15:00:00,238.66,238.76,238.43,238.63,6917.0,227.8356,227.931,227.616,227.8069,6917.0
2021-09-07 15:10:00,238.64,239.21,238.54,239.21,12428.0,227.8165,228.3606,227.721,228.3606,12428.0
2021-09-07 15:20:00,239.25,239.3,238.73,238.79,16891.0,228.3988,228.4465,227.9024,227.9597,16891.0
2021-09-07 15:30:00,238.79,239.83,238.73,239.83,29726.0,227.9597,228.9525,227.9024,228.9525,29726.0
2021-09-07 15:40:00,239.79,239.84,238.82,238.89,30332.0,228.9143,228.962,227.9883,228.0551,30332.0
2021-09-07 15:50:00,238.95,239.13,238.75,238.79,40562.0,228.1124,228.2842,227.9215,227.9597,40562.0
2021-09-08 09:30:00,243.75,243.75,240.66,241.22,90740.0,232.6947,232.6947,229.7449,230.2795,90740.0
2021-09-08 09:40:00,241.22,241.64,240.8,240.94,21659.0,230.2795,230.6804,229.8785,230.0122,21659.0
2021-09-08 09:50:00,241.1,241.45,240.12,240.87,40153.0,230.1649,230.499,229.2293,229.9453,40153.0
2021-09-08 10:00:00,240.63,241.67,239.53,240.08,40436.0,229.7162,230.709,228.6661,229.1912,40436.0
2021-09-08 10:10:00,240.07,240.98,239.7,240.14,21425.0,229.1816,230.0503,228.8284,229.2484,21425.0
2021-09-08 10:20:00,240.09,240.13,237.38,237.69,30093.0,229.2007,229.2389,226.6136,226.9096,30093.0
2021-09-08 10:30:00,237.67,238.67,237.17,237.53,12584.0,226.8905,227.8451,226.4131,226.7568,12584.0
2021-09-08 10:40:00,237.73,237.73,236.25,237.4,12655.0,226.9477,226.9477,225.5349,226.6327,12655.0
2021-09-08 10:50:00,237.27,237.36,235.47,236.51,14840.0,226.5086,226.5945,224.7902,225.7831,14840.0
2021-09-08 11:00:00,236.31,237.04,236.16,236.62,10248.0,225.5921,226.289,225.4489,225.8881,10248.0
2021-09-08 11:10:00,236.82,237.32,235.34,235.8,25240.0,226.079,226.5563,224.6661,225.1053,25240.0
2021-09-08 11:20:00,235.64,236.71,235.44,235.99,11803.0,224.9525,225.974,224.7616,225.2867,11803.0
2021-09-08 11:30:00,235.99,236.46,235.95,236.38,9486.0,225.2867,225.7353,225.2485,225.659,9486.0
2021-09-08 11:40:00,236.38,237.05,236.13,236.13,13648.0,225.659,226.2986,225.4203,225.4203,13648.0
2021-09-08 11:50:00,236.14,237.51,235.98,237.51,18520.0,225.4299,226.7377,225.2771,226.7377,18520.0
2021-09-08 12:00:00,237.36,239.58,237.26,239.4,27930.0,226.5945,228.7138,226.4991,228.542,27930.0
2021-09-08 12:10:00,239.09,239.88,238.97,239.88,8721.0,228.2461,229.0002,228.1315,229.0002,8721.0
2021-09-08 12:20:00,239.96,240.58,239.88,240.58,9779.0,229.0766,229.6685,229.0002,229.6685,9779.0
2021-09-08 12:30:00,240.54,240.75,240.26,240.26,8164.0,229.6303,229.8308,229.363,229.363,8164.0
2021-09-08 12:40:00,240.41,241.09,240.17,240.87,44009.0,229.5062,230.1553,229.2771,229.9453,44009.0
2021-09-08 12:50:00,240.87,240.99,240.59,240.89,13587.0,229.9453,230.0599,229.678,229.9644,13587.0
2021-09-08 13:00:00,240.9,241.63,240.3,240.38,38230.0,229.974,230.6709,229.4012,229.4776,38230.0
2021-09-08 13:10:00,240.44,240.58,239.7,239.98,8746.0,229.5348,229.6685,228.8284,229.0957,8746.0
2021-09-08 13:20:00,239.89,240.63,239.72,240.4,11755.0,229.0098,229.7162,228.8475,229.4966,11755.0
2021-09-08 13:30:00,240.45,241.15,240.05,241.15,7527.0,229.5444,230.2126,229.1625,230.2126,7527.0
2021-09-08 13:40:00,241.09,241.11,240.46,240.53,6316.0,230.1553,230.1744,229.5539,229.6207,6316.0
2021-09-08 13:50:00,240.53,240.67,240.31,240.32,6492.0,229.6207,229.7544,229.4107,229.4203,6492.0
2021-09-08 14:00:00,240.54,241.06,240.47,240.62,4208.0,229.6303,230.1267,229.5635,229.7067,4208.0
2021-09-08 14:10:00,240.63,240.83,240.21,240.23,7664.0,229.7162,229.9071,229.3153,229.3344,7664.0
2021-09-08 14:20:00,240.3,240.41,239.65,239.65,8485.0,229.4012,229.5062,228.7807,228.7807,8485.0
2021-09-08 14:30:00,239.65,240.03,239.6,239.98,4785.0,228.7807,229.1434,228.7329,229.0957,4785.0
2021-09-08 14:40:00,240.06,240.21,239.95,240.1,3345.0,229.1721,229.3153,229.0671,229.2103,3345.0
2021-09-08 14:50:00,239.93,240.16,239.85,239.85,6629.0,229.048,229.2675,228.9716,228.9716,6629.0
2021-09-08 15:00:00,239.82,240.11,239.78,239.79,6260.0,228.9429,229.2198,228.9048,228.9143,6260.0
2021-09-08 15:10:00,239.72,239.82,239.28,239.28,4706.0,228.8475,228.9429,228.4274,228.4274,4706.0
2021-09-08 15:20:00,239.45,239.55,239.07,239.1,3926.0,228.5897,228.6852,228.227,228.2556,3926.0
2021-09-08 15:30:00,239.03,239.32,238.75,239.19,11065.0,228.1888,228.4656,227.9215,228.3415,11065.0
2021-09-08 15:40:00,239.22,239.48,239.14,239.19,11195.0,228.3702,228.6184,228.2938,228.3415,11195.0
2021-09-08 15:50:00,239.29,239.45,238.93,239.23,36419.0,228.437,228.5897,228.0933,228.3797,36419.0
2021-09-09 09:30:00,238.0,240.92,237.73,240.3,63224.0,227.2055,229.9931,226.9477,229.4012,63224.0
2021-09-09 09:40:00,240.52,241.76,239.57,240.17,9679.0,229.6112,230.795,228.7043,229.2771,9679.0
2021-09-09 09:50:00,240.41,241.3,240.22,240.68,8571.0,229.5062,230.3558,229.3248,229.7639,8571.0
2021-09-09 10:00:00,240.9,242.67,240.52,242.55,19025.0,229.974,231.6637,229.6112,231.5491,19025.0
2021-09-09 10:10:00,242.59,243.78,242.55,243.77,11957.0,231.5873,232.7233,231.5491,232.7138,11957.0
2021-09-09 10:20:00,243.73,244.4,243.45,244.15,23130.0,232.6756,233.3152,232.4083,233.0766,23130.0
2021-09-09 10:30:00,243.97,245.73,243.79,245.64,44723.0,232.9047,234.5849,232.7329,234.499,44723.0
2021-09-09 10:40:00,245.24,246.07,245.05,245.22,35812.0,234.1171,234.9095,233.9357,234.098,35812.0
2021-09-09 10:50:00,245.33,246.66,244.6,246.26,49018.0,234.203,235.4727,233.5062,235.0909,49018.0
2021-09-09 11:00:00,246.1,247.49,246.0,247.32,31514.0,234.9381,236.2651,234.8427,236.1028,31514.0
2021-09-09 11:10:00,247.19,247.93,246.99,246.99,41633.0,235.9787,236.6851,235.7878,235.7878,41633.0
2021-09-09 11:20:00,246.74,246.86,245.07,245.2,30410.0,235.5491,235.6637,233.9548,234.0789,30410.0
2021-09-09 11:30:00,245.22,245.72,245.04,245.44,12255.0,234.098,234.5754,233.9262,234.3081,12255.0
2021-09-09 11:40:00,245.56,245.85,245.41,245.75,8229.0,234.4226,234.6995,234.2794,234.604,8229.0
2021-09-09 11:50:00,245.74,247.18,245.74,247.18,25498.0,234.5944,235.9691,234.5944,235.9691,25498.0
2021-09-09 12:00:00,247.01,247.58,246.74,247.58,20554.0,235.8068,236.351,235.5491,236.351,20554.0
2021-09-09 12:10:00,247.54,247.84,246.43,246.6,12313.0,236.3128,236.5992,235.2532,235.4154,12313.0
2021-09-09 12:20:00,246.67,246.99,246.27,246.69,5990.0,235.4823,235.7878,235.1004,235.5014,5990.0
2021-09-09 12:30:00,246.82,247.04,246.64,246.85,4009.0,235.6255,235.8355,235.4536,235.6541,4009.0
2021-09-09 12:40:00,246.82,246.97,246.47,246.61,5635.0,235.6255,235.7687,235.2913,235.425,5635.0
2021-09-09 12:50:00,246.6,246.61,245.72,245.76,5368.0,235.4154,235.425,234.5754,234.6135,5368.0
2021-09-09 13:00:00,245.94,246.76,245.94,246.76,5723.0,234.7854,235.5682,234.7854,235.5682,5723.0
2021-09-09 13:10:00,246.62,247.0,246.26,246.26,6186.0,235.4345,235.7973,235.0909,235.0909,6186.0
2021-09-09 13:20:00,246.33,246.33,245.37,245.4,12245.0,235.1577,235.1577,234.2412,234.2699,12245.0
2021-09-09 13:30:00,245.44,245.47,244.39,244.85,5019.0,234.3081,234.3367,233.3057,233.7448,5019.0
2021-09-09 13:40:00,244.87,245.61,244.66,245.54,4967.0,233.7639,234.4703,233.5634,234.4035,4967.0
2021-09-09 13:50:00,245.46,245.49,245.0,245.01,7542.0,234.3271,234.3558,233.888,233.8976,7542.0
2021-09-09 14:00:00,244.92,245.53,244.6,245.39,13553.0,233.8116,234.394,233.5062,234.2603,13553.0
2021-09-09 14:10:00,245.39,245.47,244.87,244.87,2023.0,234.2603,234.3367,233.7639,233.7639,2023.0
2021-09-09 14:20:00,245.11,245.11,244.58,244.99,6386.0,233.993,233.993,233.4871,233.8785,6386.0
2021-09-09 14:30:00,244.91,245.0,244.51,244.51,6314.0,233.8021,233.888,233.4202,233.4202,6314.0
2021-09-09 14:40:00,244.27,244.57,244.09,244.57,1314.0,233.1911,233.4775,233.0193,233.4775,1314.0
2021-09-09 14:50:00,244.7,244.72,244.14,244.25,5435.0,233.6016,233.6207,233.067,233.172,5435.0
2021-09-09 15:00:00,244.23,244.91,244.22,244.71,3769.0,233.1529,233.8021,233.1434,233.6112,3769.0
2021-09-09 15:10:00,244.93,245.0,244.71,244.77,6417.0,233.8212,233.888,233.6112,233.6684,6417.0
2021-09-09 15:20:00,244.63,245.18,244.63,245.0,8557.0,233.5348,234.0598,233.5348,233.888,8557.0
2021-09-09 15:30:00,244.8,245.0,244.54,244.68,9656.0,233.6971,233.888,233.4489,233.5825,9656.0
2021-09-09 15:40:00,244.74,245.2,244.39,244.39,10496.0,233.6398,234.0789,233.3057,233.3057,10496.0
2021-09-09 15:50:00,244.25,244.41,243.29,243.49,57688.0,233.172,233.3248,232.2556,232.4465,57688.0
2021-09-10 09:30:00,249.84,252.8,248.3,252.19,131739.0,238.5085,241.3342,237.0383,240.7519,131739.0
2021-09-10 09:40:00,252.38,253.1,251.23,252.57,54547.0,240.9333,241.6206,239.8354,241.1147,54547.0
2021-09-10 09:50:00,252.05,252.37,249.38,249.91,61672.0,240.6183,240.9237,238.0694,238.5753,61672.0
2021-09-10 10:00:00,249.6,250.07,249.01,249.53,48901.0,238.2794,238.7281,237.7161,238.2126,48901.0
2021-09-10 10:10:00,249.22,250.64,249.22,250.11,55973.0,237.9166,239.2722,237.9166,238.7662,55973.0
2021-09-10 10:20:00,250.11,250.11,248.3,249.6,37099.0,238.7662,238.7662,237.0383,238.2794,37099.0
2021-09-10 10:30:00,249.52,249.75,247.68,248.19,36107.0,238.203,238.4226,236.4465,236.9333,36107.0
2021-09-10 10:40:00,248.19,248.56,247.0,247.55,33126.0,236.9333,237.2865,235.7973,236.3224,33126.0
2021-09-10 10:50:00,247.7,247.71,246.55,246.99,28354.0,236.4656,236.4751,235.3677,235.7878,28354.0
2021-09-10 11:00:00,247.21,247.23,246.57,246.62,23790.0,235.9978,236.0169,235.3868,235.4345,23790.0
2021-09-10 11:10:00,246.63,247.39,246.26,247.0,18796.0,235.4441,236.1696,235.0909,235.7973,18796.0
2021-09-10 11:20:00,247.02,247.98,246.63,247.4,16608.0,235.8164,236.7329,235.4441,236.1792,16608.0
2021-09-10 11:30:00,247.3,248.24,247.29,248.05,37868.0,236.0837,236.9811,236.0741,236.7997,37868.0
2021-09-10 11:40:00,248.2,248.3,247.75,247.98,25012.0,236.9429,237.0383,236.5133,236.7329,25012.0
2021-09-10 11:50:00,247.98,248.11,247.5,247.95,24125.0,236.7329,236.857,236.2746,236.7042,24125.0
2021-09-10 12:00:00,247.8,247.84,247.23,247.68,8483.0,236.561,236.5992,236.0169,236.4465,8483.0
2021-09-10 12:10:00,247.6,247.7,247.24,247.36,14392.0,236.3701,236.4656,236.0264,236.141,14392.0
2021-09-10 12:20:00,247.39,248.28,247.24,248.23,15495.0,236.1696,237.0192,236.0264,236.9715,15495.0
2021-09-10 12:30:00,247.93,248.48,247.93,248.37,10919.0,236.6851,237.2102,236.6851,237.1052,10919.0
2021-09-10 12:40:00,248.46,248.46,247.69,248.05,6878.0,237.1911,237.1911,236.456,236.7997,6878.0
2021-09-10 12:50:00,248.16,248.28,247.65,247.95,11392.0,236.9047,237.0192,236.4178,236.7042,11392.0
2021-09-10 13:00:00,247.95,248.4,247.84,247.95,4880.0,236.7042,237.1338,236.5992,236.7042,4880.0
2021-09-10 13:10:00,247.82,248.19,247.76,247.76,5353.0,236.5801,236.9333,236.5228,236.5228,5353.0
2021-09-10 13:20:00,247.85,247.96,247.45,247.45,10211.0,236.6087,236.7138,236.2269,236.2269,10211.0
2021-09-10 13:30:00,247.48,247.8,247.17,247.32,19042.0,236.2555,236.561,235.9596,236.1028,19042.0
2021-09-10 13:40:00,247.23,247.56,247.15,247.43,20106.0,236.0169,236.3319,235.9405,236.2078,20106.0
2021-09-10 13:50:00,247.32,247.32,246.63,246.79,13023.0,236.1028,236.1028,235.4441,235.5968,13023.0
2021-09-10 14:00:00,246.79,247.31,245.94,246.26,22408.0,235.5968,236.0932,234.7854,235.0909,22408.0
2021-09-10 14:10:00,246.3,246.53,246.02,246.31,12169.0,235.129,235.3486,234.8617,235.1386,12169.0
2021-09-10 14:20:00,246.21,246.23,245.5,245.64,14131.0,235.0431,235.0622,234.3653,234.499,14131.0
2021-09-10 14:30:00,245.71,245.71,244.31,244.31,15492.0,234.5658,234.5658,233.2293,233.2293,15492.0
2021-09-10 14:40:00,244.64,244.94,244.38,244.5,18209.0,233.5443,233.8307,233.2961,233.4107,18209.0
2021-09-10 14:50:00,244.59,244.82,244.19,244.62,9769.0,233.4966,233.7162,233.1147,233.5252,9769.0
2021-09-10 15:00:00,244.58,244.8,244.02,244.33,12984.0,233.4871,233.6971,232.9525,233.2484,12984.0
2021-09-10 15:10:00,244.33,244.64,243.81,244.03,14521.0,233.2484,233.5443,232.752,232.962,14521.0
2021-09-10 15:20:00,243.93,243.95,242.48,242.63,17217.0,232.8665,232.8856,231.4823,231.6255,17217.0
2021-09-10 15:30:00,242.49,242.88,241.82,241.82,22738.0,231.4919,231.8642,230.8522,230.8522,22738.0
2021-09-10 15:40:00,241.75,242.14,241.36,241.65,22255.0,230.7854,231.1577,230.4131,230.6899,22255.0
2021-09-10 15:50:00,241.57,241.94,240.97,241.33,56625.0,230.6136,230.9668,230.0408,230.3845,56625.0
2021-09-13 09:30:00,242.93,243.25,237.5,239.97,83803.0,231.9119,232.2174,226.7282,229.0861,83803.0
2021-09-13 09:40:00,239.57,239.73,236.4,236.73,52290.0,228.7043,228.857,225.6781,225.9931,52290.0
2021-09-13 09:50:00,236.55,238.37,231.0,231.36,117438.0,225.8213,227.5587,220.523,220.8667,117438.0
2021-09-13 10:00:00,231.13,233.82,228.04,229.63,146368.0,220.6471,223.2151,217.6972,219.2151,146368.0
2021-09-13 10:10:00,230.0,230.38,228.5,229.85,52997.0,219.5683,219.9311,218.1364,219.4251,52997.0
2021-09-13 10:20:00,229.84,230.88,228.75,229.41,44433.0,219.4156,220.4084,218.375,219.0051,44433.0
2021-09-13 10:30:00,229.61,229.74,227.05,229.23,72832.0,219.196,219.3201,216.7521,218.8333,72832.0
2021-09-13 10:40:00,229.31,231.49,229.23,231.03,39168.0,218.9096,220.9908,218.8333,220.5516,39168.0
2021-09-13 10:50:00,231.02,231.55,229.71,230.21,48495.0,220.5421,221.048,219.2915,219.7688,48495.0
2021-09-13 11:00:00,230.39,230.66,228.47,228.52,36186.0,219.9406,220.1984,218.1077,218.1555,36186.0
2021-09-13 11:10:00,228.43,228.43,225.91,226.66,89810.0,218.0695,218.0695,215.6638,216.3798,89810.0
2021-09-13 11:20:00,226.64,227.22,224.82,225.22,40852.0,216.3607,216.9144,214.6233,215.0051,40852.0
2021-09-13 11:30:00,225.3,225.88,224.42,225.37,37118.0,215.0815,215.6352,214.2414,215.1483,37118.0
2021-09-13 11:40:00,225.5,225.52,223.01,223.16,54161.0,215.2724,215.2915,212.8954,213.0386,54161.0
2021-09-13 11:50:00,223.16,223.48,222.45,222.86,36268.0,213.0386,213.3441,212.3608,212.7522,36268.0
2021-09-13 12:00:00,223.0,223.85,222.73,223.16,29411.0,212.8858,213.6973,212.6281,213.0386,29411.0
2021-09-13 12:10:00,223.15,224.72,222.75,224.52,27624.0,213.029,214.5278,212.6472,214.3369,27624.0
2021-09-13 12:20:00,224.63,226.46,224.12,224.66,51118.0,214.4419,216.1889,213.955,214.4705,51118.0
2021-09-13 12:30:00,224.65,226.57,224.64,225.95,42409.0,214.461,216.2939,214.4514,215.702,42409.0
2021-09-13 12:40:00,225.96,226.06,224.16,224.96,34061.0,215.7116,215.807,213.9932,214.7569,34061.0
2021-09-13 12:50:00,225.39,225.68,224.55,225.54,13045.0,215.1674,215.4443,214.3655,215.3106,13045.0
2021-09-13 13:00:00,225.54,227.9,225.53,226.81,35617.0,215.3106,217.5636,215.3011,216.523,35617.0
2021-09-13 13:10:00,226.63,227.26,225.97,226.7,19648.0,216.3512,216.9526,215.7211,216.418,19648.0
2021-09-13 13:20:00,226.4,226.44,225.06,225.53,19168.0,216.1316,216.1698,214.8524,215.3011,19168.0
2021-09-13 13:30:00,225.59,225.62,224.23,224.7,28440.0,215.3584,215.387,214.06,214.5087,28440.0
2021-09-13 13:40:00,224.67,224.78,224.18,224.71,16909.0,214.4801,214.5851,214.0123,214.5183,16909.0
2021-09-13 13:50:00,224.59,225.01,224.0,224.58,18492.0,214.4037,214.8047,213.8405,214.3942,18492.0
2021-09-13 14:00:00,224.57,225.9,224.18,225.9,24385.0,214.3846,215.6543,214.0123,215.6543,24385.0
2021-09-13 14:10:00,225.73,226.07,225.49,225.99,16444.0,215.492,215.8166,215.2629,215.7402,16444.0
2021-09-13 14:20:00,225.89,226.1,225.34,225.79,11677.0,215.6447,215.8452,215.1197,215.5493,11677.0
2021-09-13 14:30:00,225.78,226.35,225.57,225.99,12326.0,215.5397,216.0839,215.3393,215.7402,12326.0
2021-09-13 14:40:00,226.11,227.4,226.11,227.23,12451.0,215.8548,217.0863,215.8548,216.924,12451.0
2021-09-13 14:50:00,227.28,228.93,227.1,228.84,39845.0,216.9717,218.5469,216.7999,218.4609,39845.0
2021-09-13 15:00:00,228.87,228.87,227.55,228.47,25898.0,218.4896,218.4896,217.2295,218.1077,25898.0
2021-09-13 15:10:00,228.63,228.93,228.21,228.29,12615.0,218.2605,218.5469,217.8595,217.9359,12615.0
2021-09-13 15:20:00,228.4,228.4,227.8,228.32,18761.0,218.0409,218.0409,217.4681,217.9645,18761.0
2021-09-13 15:30:00,228.34,228.71,227.78,228.64,24423.0,217.9836,218.3368,217.449,218.27,24423.0
2021-09-13 15:40:00,228.56,229.2,228.44,228.52,44032.0,218.1936,218.8046,218.0791,218.1555,44032.0
2021-09-13 15:50:00,228.67,229.69,228.52,229.04,145404.0,218.2987,219.2724,218.1555,218.6519,145404.0
2021-09-14 09:30:00,232.2,234.15,229.31,230.91,80683.0,221.6686,223.5301,218.9096,220.4371,80683.0
2021-09-14 09:40:00,230.84,231.82,229.34,230.95,47965.0,220.3702,221.3058,218.9383,220.4752,47965.0
2021-09-14 09:50:00,231.17,231.82,230.42,230.7,29380.0,220.6853,221.3058,219.9693,220.2366,29380.0
2021-09-14 10:00:00,230.95,232.31,229.13,232.13,47476.0,220.4752,221.7736,218.7378,221.6017,47476.0
2021-09-14 10:10:00,232.02,232.16,230.84,231.91,31908.0,221.4967,221.6304,220.3702,221.3917,31908.0
2021-09-14 10:20:00,232.2,232.77,230.97,231.45,48594.0,221.6686,222.2127,220.4943,220.9526,48594.0
2021-09-14 10:30:00,231.45,232.55,230.65,232.1,21471.0,220.9526,222.0027,220.1889,221.5731,21471.0
2021-09-14 10:40:00,232.1,232.58,231.47,232.58,12741.0,221.5731,222.0313,220.9717,222.0313,12741.0
2021-09-14 10:50:00,232.73,233.17,231.95,232.13,19515.0,222.1745,222.5946,221.4299,221.6017,19515.0
2021-09-14 11:00:00,232.24,232.37,231.7,232.22,13653.0,221.7067,221.8308,221.1912,221.6876,13653.0
2021-09-14 11:10:00,232.21,233.1,231.88,232.68,26025.0,221.6781,222.5277,221.3631,222.1268,26025.0
2021-09-14 11:20:00,232.65,233.09,232.51,232.78,8826.0,222.0981,222.5182,221.9645,222.2222,8826.0
2021-09-14 11:30:00,232.93,233.0,232.32,232.82,7737.0,222.3654,222.4323,221.7831,222.2604,7737.0
2021-09-14 11:40:00,232.82,233.4,232.78,233.31,15239.0,222.2604,222.8141,222.2222,222.7282,15239.0
2021-09-14 11:50:00,233.23,233.48,232.77,233.3,19886.0,222.6518,222.8905,222.2127,222.7187,19886.0
2021-09-14 12:00:00,233.45,234.33,233.21,234.33,11183.0,222.8619,223.7019,222.6327,223.7019,11183.0
2021-09-14 12:10:00,234.44,234.88,234.44,234.57,12749.0,223.807,224.227,223.807,223.9311,12749.0
2021-09-14 12:20:00,234.45,234.79,234.22,234.49,23330.0,223.8165,224.1411,223.5969,223.8547,23330.0
2021-09-14 12:30:00,234.51,235.0,234.22,234.22,23667.0,223.8738,224.3416,223.5969,223.5969,23667.0
2021-09-14 12:40:00,234.18,234.23,232.92,233.37,14933.0,223.5588,223.6065,222.3559,222.7855,14933.0
2021-09-14 12:50:00,233.36,233.36,232.15,232.37,13489.0,222.7759,222.7759,221.6208,221.8308,13489.0
2021-09-14 13:00:00,232.21,232.33,231.25,231.37,14103.0,221.6781,221.7927,220.7616,220.8762,14103.0
2021-09-14 13:10:00,231.45,231.45,230.5,231.19,12119.0,220.9526,220.9526,220.0457,220.7044,12119.0
2021-09-14 13:20:00,231.24,231.41,230.5,230.56,9366.0,220.7521,220.9144,220.0457,220.1029,9366.0
2021-09-14 13:30:00,230.49,230.78,230.11,230.73,9325.0,220.0361,220.313,219.6733,220.2652,9325.0
2021-09-14 13:40:00,230.76,231.19,230.55,230.61,3516.0,220.2939,220.7044,220.0934,220.1507,3516.0
2021-09-14 13:50:00,230.64,230.92,230.52,230.73,4420.0,220.1793,220.4466,220.0648,220.2652,4420.0
2021-09-14 14:00:00,230.44,230.77,229.76,230.01,17415.0,219.9884,220.3034,219.3392,219.5779,17415.0
2021-09-14 14:10:00,230.0,230.14,229.31,229.31,7721.0,219.5683,219.702,218.9096,218.9096,7721.0
2021-09-14 14:20:00,229.27,229.75,229.15,229.58,11324.0,218.8714,219.3297,218.7569,219.1674,11324.0
2021-09-14 14:30:00,229.56,230.05,229.51,229.86,12907.0,219.1483,219.6161,219.1006,219.4347,12907.0
2021-09-14 14:40:00,229.84,230.1,228.96,229.09,8940.0,219.4156,219.6638,218.5755,218.6996,8940.0
2021-09-14 14:50:00,228.86,229.52,228.74,229.49,14259.0,218.48,219.1101,218.3655,219.0815,14259.0
2021-09-14 15:00:00,229.23,230.36,229.21,230.31,6783.0,218.8333,219.912,218.8142,219.8643,6783.0
2021-09-14 15:10:00,230.35,231.16,230.33,230.49,15862.0,219.9025,220.6757,219.8834,220.0361,15862.0
2021-09-14 15:20:00,230.46,231.06,230.01,230.2,10475.0,220.0075,220.5803,219.5779,219.7593,10475.0
2021-09-14 15:30:00,230.08,230.64,230.0,230.01,19694.0,219.6447,220.1793,219.5683,219.5779,19694.0
2021-09-14 15:40:00,229.98,230.57,229.81,230.19,16249.0,219.5492,220.1125,219.387,219.7497,16249.0
2021-09-14 15:50:00,230.19,230.83,230.02,230.58,64881.0,219.7497,220.3607,219.5874,220.122,64881.0
2021-09-15 09:30:00,230.56,232.04,230.41,230.76,43497.0,220.1029,221.5158,219.9597,220.2939,43497.0
2021-09-15 09:40:00,230.98,233.76,230.7,233.72,28261.0,220.5039,223.1578,220.2366,223.1196,28261.0
2021-09-15 09:50:00,233.9,234.59,233.37,234.36,28994.0,223.2915,223.9502,222.7855,223.7306,28994.0
2021-09-15 10:00:00,234.43,236.05,234.42,235.01,34797.0,223.7974,225.3439,223.7879,224.3511,34797.0
2021-09-15 10:10:00,235.2,235.43,232.29,233.72,21614.0,224.5325,224.7521,221.7545,223.1196,21614.0
2021-09-15 10:20:00,233.69,234.51,232.95,233.59,10297.0,223.091,223.8738,222.3845,222.9955,10297.0
2021-09-15 10:30:00,233.41,234.91,233.41,234.15,12035.0,222.8237,224.2556,222.8237,223.5301,12035.0
2021-09-15 10:40:00,234.0,234.18,232.31,233.97,18073.0,223.3869,223.5588,221.7736,223.3583,18073.0
2021-09-15 10:50:00,234.0,234.16,232.47,233.37,10347.0,223.3869,223.5397,221.9263,222.7855,10347.0
2021-09-15 11:00:00,233.53,234.23,233.04,234.23,7765.0,222.9382,223.6065,222.4705,223.6065,7765.0
2021-09-15 11:10:00,234.25,234.25,233.25,233.25,9775.0,223.6256,223.6256,222.6709,222.6709,9775.0
2021-09-15 11:20:00,233.32,234.87,233.32,234.12,14981.0,222.7378,224.2175,222.7378,223.5015,14981.0
2021-09-15 11:30:00,234.17,234.34,233.51,233.89,8143.0,223.5492,223.7115,222.9191,223.2819,8143.0
2021-09-15 11:40:00,233.69,234.89,233.47,234.65,25958.0,223.091,224.2366,222.881,224.0074,25958.0
2021-09-15 11:50:00,234.62,236.38,234.3,236.19,20614.0,223.9788,225.659,223.6733,225.4776,20614.0
2021-09-15 12:00:00,236.36,236.6,235.43,235.64,22614.0,225.6399,225.869,224.7521,224.9525,22614.0
2021-09-15 12:10:00,235.64,236.27,235.32,236.22,16804.0,224.9525,225.554,224.647,225.5062,16804.0
2021-09-15 12:20:00,236.26,236.32,235.53,235.55,10835.0,225.5444,225.6017,224.8475,224.8666,10835.0
2021-09-15 12:30:00,235.55,235.61,234.84,235.0,11595.0,224.8666,224.9239,224.1888,224.3416,11595.0
2021-09-15 12:40:00,235.0,235.48,234.33,234.46,28432.0,224.3416,224.7998,223.7019,223.8261,28432.0
2021-09-15 12:50:00,234.53,234.53,233.94,234.03,10034.0,223.8929,223.8929,223.3296,223.4156,10034.0
2021-09-15 13:00:00,234.03,234.37,233.63,233.63,8410.0,223.4156,223.7401,223.0337,223.0337,8410.0
2021-09-15 13:10:00,233.68,234.19,233.68,234.08,6861.0,223.0814,223.5683,223.0814,223.4633,6861.0
2021-09-15 13:20:00,234.16,234.38,233.88,234.3,8511.0,223.5397,223.7497,223.2724,223.6733,8511.0
2021-09-15 13:30:00,234.26,234.74,234.23,234.59,7362.0,223.6351,224.0934,223.6065,223.9502,7362.0
2021-09-15 13:40:00,234.58,235.19,234.5,235.19,11826.0,223.9406,224.5229,223.8642,224.5229,11826.0
2021-09-15 13:50:00,235.11,235.23,234.34,234.44,9501.0,224.4466,224.5611,223.7115,223.807,9501.0
2021-09-15 14:00:00,234.44,234.75,234.43,234.7,13948.0,223.807,224.1029,223.7974,224.0552,13948.0
2021-09-15 14:10:00,234.7,234.78,233.59,233.65,11427.0,224.0552,224.1315,222.9955,223.0528,11427.0
2021-09-15 14:20:00,233.64,234.06,233.5,234.02,12424.0,223.0432,223.4442,222.9096,223.406,12424.0
2021-09-15 14:30:00,234.04,234.33,233.86,233.87,8841.0,223.4251,223.7019,223.2533,223.2628,8841.0
2021-09-15 14:40:00,233.93,234.15,233.68,234.01,10278.0,223.3201,223.5301,223.0814,223.3965,10278.0
2021-09-15 14:50:00,234.02,234.11,233.39,233.53,17503.0,223.406,223.4919,222.8046,222.9382,17503.0
2021-09-15 15:00:00,233.6,233.88,233.37,233.7,13605.0,223.0051,223.2724,222.7855,223.1005,13605.0
2021-09-15 15:10:00,233.7,234.11,233.57,233.89,17332.0,223.1005,223.4919,222.9764,223.2819,17332.0
2021-09-15 15:20:00,233.87,234.09,233.75,233.83,20665.0,223.2628,223.4728,223.1483,223.2246,20665.0
2021-09-15 15:30:00,233.9,234.35,233.74,234.28,32296.0,223.2915,223.721,223.1387,223.6542,32296.0
2021-09-15 15:40:00,234.31,234.93,234.03,234.19,33597.0,223.6829,224.2747,223.4156,223.5683,33597.0
2021-09-15 15:50:00,234.36,234.44,233.52,234.11,114148.0,223.7306,223.807,222.9287,223.4919,114148.0
2021-09-16 09:30:00,232.3,232.56,229.0,229.62,72984.0,222.138,222.3866,218.9824,219.5753,72984.0
2021-09-16 09:40:00,229.78,230.15,228.61,229.42,29767.0,219.7283,220.0821,218.6094,219.384,29767.0
2021-09-16 09:50:00,229.62,229.84,227.58,228.95,28451.0,219.5753,219.7856,217.6245,218.9346,28451.0
2021-09-16 10:00:00,229.26,229.81,228.77,229.8,18352.0,219.231,219.7569,218.7624,219.7474,18352.0
2021-09-16 10:10:00,229.51,229.65,228.5,228.76,23221.0,219.4701,219.6039,218.5043,218.7529,23221.0
2021-09-16 10:20:00,228.86,229.45,228.69,229.38,14828.0,218.8485,219.4127,218.6859,219.3458,14828.0
2021-09-16 10:30:00,229.25,229.31,228.67,228.89,17106.0,219.2214,219.2788,218.6668,218.8772,17106.0
2021-09-16 10:40:00,229.02,229.04,227.02,227.13,29640.0,219.0015,219.0206,217.089,217.1942,29640.0
2021-09-16 10:50:00,227.13,227.13,225.35,226.35,50064.0,217.1942,217.1942,215.492,216.4483,50064.0
2021-09-16 11:00:00,226.23,227.32,226.06,226.89,27405.0,216.3336,217.3759,216.171,216.9647,27405.0
2021-09-16 11:10:00,226.88,228.2,226.56,227.12,18850.0,216.9551,218.2174,216.6491,217.1846,18850.0
2021-09-16 11:20:00,227.16,227.88,226.5,227.88,20065.0,217.2229,217.9114,216.5917,217.9114,20065.0
2021-09-16 11:30:00,227.83,228.13,227.5,227.53,10674.0,217.8636,218.1504,217.548,217.5767,10674.0
2021-09-16 11:40:00,227.54,227.61,227.05,227.48,13166.0,217.5862,217.6532,217.1177,217.5289,13166.0
2021-09-16 11:50:00,227.45,227.67,227.27,227.57,9140.0,217.5002,217.7106,217.3281,217.6149,9140.0
2021-09-16 12:00:00,227.61,227.93,227.2,227.93,11078.0,217.6532,217.9592,217.2611,217.9592,11078.0
2021-09-16 12:10:00,227.86,227.9,227.63,227.65,10597.0,217.8922,217.9305,217.6723,217.6914,10597.0
2021-09-16 12:20:00,227.65,229.25,227.59,229.25,28170.0,217.6914,219.2214,217.6341,219.2214,28170.0
2021-09-16 12:30:00,229.16,229.39,228.67,228.68,8375.0,219.1354,219.3553,218.6668,218.6764,8375.0
2021-09-16 12:40:00,228.87,229.17,228.44,229.17,10520.0,218.8581,219.1449,218.4469,219.1449,10520.0
2021-09-16 12:50:00,229.05,229.51,228.96,229.08,13240.0,219.0302,219.4701,218.9441,219.0589,13240.0
2021-09-16 13:00:00,229.15,229.68,228.94,229.5,11133.0,219.1258,219.6326,218.925,219.4605,11133.0
2021-09-16 13:10:00,229.55,230.19,229.4,230.19,10008.0,219.5083,220.1203,219.3649,220.1203,10008.0
2021-09-16 13:20:00,230.17,230.63,230.17,230.37,5516.0,220.1012,220.5411,220.1012,220.2924,5516.0
2021-09-16 13:30:00,230.39,230.41,229.95,230.18,8491.0,220.3116,220.3307,219.8908,220.1108,8491.0
2021-09-16 13:40:00,230.1,230.38,229.99,230.38,4049.0,220.0343,220.302,219.9291,220.302,4049.0
2021-09-16 13:50:00,230.4,231.0,230.4,230.87,6703.0,220.3211,220.8949,220.3211,220.7706,6703.0
2021-09-16 14:00:00,230.74,230.76,230.46,230.66,9402.0,220.6463,220.6654,220.3785,220.5698,9402.0
2021-09-16 14:10:00,230.91,231.33,230.79,230.98,13469.0,220.8088,221.2105,220.6941,220.8758,13469.0
2021-09-16 14:20:00,230.99,231.05,230.65,230.78,5323.0,220.8853,220.9427,220.5602,220.6845,5323.0
2021-09-16 14:30:00,230.87,231.65,230.77,231.56,8763.0,220.7706,221.5165,220.675,221.4304,8763.0
2021-09-16 14:40:00,231.57,231.66,231.2,231.39,12020.0,221.44,221.526,221.0861,221.2678,12020.0
2021-09-16 14:50:00,231.27,231.64,231.15,231.36,5523.0,221.1531,221.5069,221.0383,221.2391,5523.0
2021-09-16 15:00:00,231.49,231.61,231.3,231.3,11559.0,221.3635,221.4782,221.1818,221.1818,11559.0
2021-09-16 15:10:00,231.24,231.24,230.71,231.04,14562.0,221.1244,221.1244,220.6176,220.9331,14562.0
2021-09-16 15:20:00,231.02,231.05,229.78,229.9,13719.0,220.914,220.9427,219.7283,219.843,13719.0
2021-09-16 15:30:00,229.88,231.37,229.85,231.37,23874.0,219.8239,221.2487,219.7952,221.2487,23874.0
2021-09-16 15:40:00,231.44,231.58,230.64,230.64,25717.0,221.3156,221.4495,220.5506,220.5506,25717.0
2021-09-16 15:50:00,230.72,231.32,230.3,231.32,99523.0,220.6271,221.2009,220.2255,221.2009,99523.0
2021-09-17 09:30:00,228.44,230.0,227.17,228.19,132991.0,218.4469,219.9386,217.2324,218.2078,132991.0
2021-09-17 09:40:00,228.28,229.34,228.15,228.27,31743.0,218.2939,219.3075,218.1696,218.2843,31743.0
2021-09-17 09:50:00,228.33,229.21,227.42,227.86,27809.0,218.3417,219.1832,217.4715,217.8922,27809.0
2021-09-17 10:00:00,227.83,228.23,227.63,228.1,41282.0,217.8636,218.2461,217.6723,218.1218,41282.0
2021-09-17 10:10:00,228.16,228.16,226.5,226.67,17037.0,218.1791,218.1791,216.5917,216.7543,17037.0
2021-09-17 10:20:00,226.57,227.0,226.08,226.47,17963.0,216.6587,217.0699,216.1901,216.5631,17963.0
2021-09-17 10:30:00,226.52,226.68,225.86,226.23,10765.0,216.6109,216.7639,215.9797,216.3336,10765.0
2021-09-17 10:40:00,226.42,226.44,225.01,225.1,24123.0,216.5152,216.5344,215.1669,215.253,24123.0
2021-09-17 10:50:00,225.0,225.76,224.32,225.46,15203.0,215.1574,215.8841,214.5071,215.5972,15203.0
2021-09-17 11:00:00,225.26,225.31,224.31,224.32,14358.0,215.406,215.4538,214.4975,214.5071,14358.0
2021-09-17 11:10:00,224.39,226.3,223.75,226.3,18521.0,214.574,216.4005,213.962,216.4005,18521.0
2021-09-17 11:20:00,226.34,226.34,225.1,225.11,7117.0,216.4387,216.4387,215.253,215.2625,7117.0
2021-09-17 11:30:00,225.0,225.0,223.9,224.72,28794.0,215.1574,215.1574,214.1055,214.8896,28794.0
2021-09-17 11:40:00,224.65,225.96,224.62,225.93,90297.0,214.8227,216.0754,214.794,216.0467,90297.0
2021-09-17 11:50:00,225.79,225.79,224.89,225.0,11070.0,215.9128,215.9128,215.0522,215.1574,11070.0
2021-09-17 12:00:00,224.94,225.81,224.94,225.63,9939.0,215.1,215.9319,215.1,215.7598,9939.0
2021-09-17 12:10:00,225.56,225.61,225.15,225.16,10514.0,215.6929,215.7407,215.3008,215.3104,10514.0
2021-09-17 12:20:00,225.23,225.74,225.12,225.34,8211.0,215.3773,215.865,215.2721,215.4825,8211.0
2021-09-17 12:30:00,225.4,226.04,225.4,226.04,9187.0,215.5399,216.1519,215.5399,216.1519,9187.0
2021-09-17 12:40:00,226.1,226.2,225.62,225.79,18070.0,216.2092,216.3049,215.7502,215.9128,18070.0
2021-09-17 12:50:00,225.99,226.33,225.13,225.3,17688.0,216.1041,216.4292,215.2817,215.4442,17688.0
2021-09-17 13:00:00,225.38,225.57,224.77,225.12,20985.0,215.5207,215.7024,214.9374,215.2721,20985.0
2021-09-17 13:10:00,225.18,225.37,225.02,225.15,5402.0,215.3295,215.5112,215.1765,215.3008,5402.0
2021-09-17 13:20:00,225.18,225.21,224.62,224.84,4624.0,215.3295,215.3582,214.794,215.0044,4624.0
2021-09-17 13:30:00,224.72,224.88,224.5,224.88,2740.0,214.8896,215.0426,214.6792,215.0426,2740.0
2021-09-17 13:40:00,224.93,225.1,224.26,224.37,6786.0,215.0904,215.253,214.4497,214.5549,6786.0
2021-09-17 13:50:00,224.41,224.52,224.31,224.42,5000.0,214.5932,214.6984,214.4975,214.6027,5000.0
2021-09-17 14:00:00,224.46,224.87,224.26,224.83,6571.0,214.641,215.033,214.4497,214.9948,6571.0
2021-09-17 14:10:00,224.91,224.98,224.36,224.79,3628.0,215.0713,215.1382,214.5454,214.9565,3628.0
2021-09-17 14:20:00,224.89,225.49,224.89,225.11,10428.0,215.0522,215.6259,215.0522,215.2625,10428.0
2021-09-17 14:30:00,225.1,225.38,224.87,225.34,7564.0,215.253,215.5207,215.033,215.4825,7564.0
2021-09-17 14:40:00,225.4,226.23,225.19,226.18,31252.0,215.5399,216.3336,215.339,216.2857,31252.0
2021-09-17 14:50:00,226.16,226.16,225.47,225.47,10875.0,216.2666,216.2666,215.6068,215.6068,10875.0
2021-09-17 15:00:00,225.63,225.9,225.45,225.61,13873.0,215.7598,216.018,215.5877,215.7407,13873.0
2021-09-17 15:10:00,225.6,226.11,225.1,226.1,6024.0,215.7311,216.2188,215.253,216.2092,6024.0
2021-09-17 15:20:00,226.13,226.35,225.95,226.03,7562.0,216.2379,216.4483,216.0658,216.1423,7562.0
2021-09-17 15:30:00,226.03,227.3,225.93,226.8,35439.0,216.1423,217.3567,216.0467,216.8786,35439.0
2021-09-17 15:40:00,226.8,227.41,226.32,226.49,40806.0,216.8786,217.4619,216.4196,216.5822,40806.0
2021-09-17 15:50:00,226.73,227.44,226.42,226.84,99938.0,216.8117,217.4906,216.5152,216.9169,99938.0
2021-09-20 09:30:00,216.65,218.0,213.1,217.82,184530.0,207.1726,208.4636,203.7779,208.2915,184530.0
2021-09-20 09:40:00,217.64,218.0,216.73,217.99,80062.0,208.1193,208.4636,207.2491,208.454,80062.0
2021-09-20 09:50:00,218.0,218.0,215.98,216.56,31197.0,208.4636,208.4636,206.5319,207.0866,31197.0
2021-09-20 10:00:00,216.43,218.0,216.25,217.01,37046.0,206.9623,208.4636,206.7901,207.5169,37046.0
2021-09-20 10:10:00,217.03,217.03,215.45,215.52,25098.0,207.536,207.536,206.0251,206.0921,25098.0
2021-09-20 10:20:00,215.49,215.51,213.17,213.58,71608.0,206.0634,206.0825,203.8449,204.2369,71608.0
2021-09-20 10:30:00,213.9,214.86,212.28,214.69,75978.0,204.5429,205.4609,202.9938,205.2984,75978.0
2021-09-20 10:40:00,214.84,214.96,213.81,214.81,35561.0,205.4418,205.5566,204.4569,205.4131,35561.0
2021-09-20 10:50:00,214.63,214.63,213.82,213.82,19192.0,205.241,205.241,204.4664,204.4664,19192.0
2021-09-20 11:00:00,213.87,214.01,212.69,213.54,37895.0,204.5142,204.6481,203.3859,204.1987,37895.0
2021-09-20 11:10:00,213.55,213.64,212.42,212.43,27219.0,204.2082,204.2943,203.1277,203.1372,27219.0
2021-09-20 11:20:00,212.6,213.0,212.25,212.97,29850.0,203.2998,203.6823,202.9651,203.6536,29850.0
2021-09-20 11:30:00,212.9,214.3,212.48,214.3,17617.0,203.5867,204.9254,203.185,204.9254,17617.0
2021-09-20 11:40:00,214.42,215.02,214.35,214.72,37587.0,205.0402,205.6139,204.9732,205.3271,37587.0
2021-09-20 11:50:00,214.71,214.74,213.78,213.8,23520.0,205.3175,205.3462,204.4282,204.4473,23520.0
2021-09-20 12:00:00,213.84,213.84,212.66,212.68,29472.0,204.4856,204.4856,203.3572,203.3763,29472.0
2021-09-20 12:10:00,212.64,213.27,212.29,213.1,35485.0,203.338,203.9405,203.0034,203.7779,35485.0
2021-09-20 12:20:00,213.02,213.31,212.5,213.1,29110.0,203.7014,203.9787,203.2042,203.7779,29110.0
2021-09-20 12:30:00,212.91,214.14,212.82,213.66,40258.0,203.5962,204.7724,203.5102,204.3134,40258.0
2021-09-20 12:40:00,213.53,213.56,212.32,212.34,19461.0,204.1891,204.2178,203.032,203.0512,19461.0
2021-09-20 12:50:00,212.34,212.34,211.51,211.61,48397.0,203.0512,203.0512,202.2575,202.3531,48397.0
2021-09-20 13:00:00,211.54,211.75,210.87,210.99,42591.0,202.2862,202.487,201.6455,201.7602,42591.0
2021-09-20 13:10:00,211.0,212.28,210.94,212.18,45974.0,201.7698,202.9938,201.7124,202.8982,45974.0
2021-09-20 13:20:00,212.13,212.37,212.01,212.37,13950.0,202.8504,203.0799,202.7356,203.0799,13950.0
2021-09-20 13:30:00,212.34,212.34,211.39,211.85,22833.0,203.0512,203.0512,202.1427,202.5826,22833.0
2021-09-20 13:40:00,211.85,212.71,211.65,212.71,10290.0,202.5826,203.405,202.3914,203.405,10290.0
2021-09-20 13:50:00,212.49,213.31,212.49,212.8,10475.0,203.1946,203.9787,203.1946,203.4911,10475.0
2021-09-20 14:00:00,212.87,213.22,211.59,211.79,14401.0,203.558,203.8927,202.334,202.5252,14401.0
2021-09-20 14:10:00,211.81,211.81,211.11,211.59,17158.0,202.5444,202.5444,201.875,202.334,17158.0
2021-09-20 14:20:00,211.44,211.47,210.51,210.99,15275.0,202.1905,202.2192,201.3012,201.7602,15275.0
2021-09-20 14:30:00,211.09,211.13,210.24,210.98,21152.0,201.8559,201.8941,201.043,201.7507,21152.0
2021-09-20 14:40:00,210.8,212.2,210.8,211.85,8224.0,201.5785,202.9173,201.5785,202.5826,8224.0
2021-09-20 14:50:00,211.83,212.34,211.39,211.85,12237.0,202.5635,203.0512,202.1427,202.5826,12237.0
2021-09-20 15:00:00,212.26,212.69,212.0,212.23,21340.0,202.9747,203.3859,202.726,202.946,21340.0
2021-09-20 15:10:00,212.35,212.75,211.8,211.8,21523.0,203.0607,203.4432,202.5348,202.5348,21523.0
2021-09-20 15:20:00,212.1,213.51,211.98,213.51,37951.0,202.8217,204.17,202.7069,204.17,37951.0
2021-09-20 15:30:00,213.53,214.62,212.89,213.91,31143.0,204.1891,205.2314,203.5771,204.5525,31143.0
2021-09-20 15:40:00,213.9,214.68,213.76,214.2,43918.0,204.5429,205.2888,204.4091,204.8298,43918.0
2021-09-20 15:50:00,214.42,215.71,214.42,215.53,87836.0,205.0402,206.2738,205.0402,206.1016,87836.0
2021-09-21 09:30:00,218.5,220.35,217.64,219.37,59018.0,208.9417,210.7108,208.1193,209.7736,59018.0
2021-09-21 09:40:00,219.08,219.08,216.75,218.35,20106.0,209.4963,209.4963,207.2683,208.7983,20106.0
2021-09-21 09:50:00,218.55,218.55,215.41,216.36,20900.0,208.9895,208.9895,205.9869,206.8953,20900.0
2021-09-21 10:00:00,216.42,217.08,215.48,216.19,37142.0,206.9527,207.5838,206.0538,206.7328,37142.0
2021-09-21 10:10:00,216.02,216.95,215.2,216.43,14040.0,206.5702,207.4595,205.7861,206.9623,14040.0
2021-09-21 10:20:00,216.66,217.12,216.0,217.12,12595.0,207.1822,207.6221,206.5511,207.6221,12595.0
2021-09-21 10:30:00,217.3,217.61,215.18,215.76,13348.0,207.7942,208.0906,205.7669,206.3216,13348.0
2021-09-21 10:40:00,215.85,215.91,213.84,213.97,12777.0,206.4076,206.465,204.4856,204.6099,12777.0
2021-09-21 10:50:00,213.72,214.79,213.53,214.78,25013.0,204.3708,205.394,204.1891,205.3844,25013.0
2021-09-21 11:00:00,214.79,216.0,214.65,215.78,13783.0,205.394,206.5511,205.2601,206.3407,13783.0
2021-09-21 11:10:00,216.05,216.05,215.45,215.65,16014.0,206.5989,206.5989,206.0251,206.2164,16014.0
2021-09-21 11:20:00,215.5,215.88,215.03,215.18,8795.0,206.0729,206.4363,205.6235,205.7669,8795.0
2021-09-21 11:30:00,215.33,216.28,215.06,216.2,5217.0,205.9104,206.8188,205.6522,206.7423,5217.0
2021-09-21 11:40:00,216.2,216.61,216.0,216.1,6892.0,206.7423,207.1344,206.5511,206.6467,6892.0
2021-09-21 11:50:00,216.23,216.88,215.86,216.87,8192.0,206.771,207.3926,206.4172,207.383,8192.0
2021-09-21 12:00:00,216.86,218.07,216.85,218.07,8532.0,207.3734,208.5305,207.3639,208.5305,8532.0
2021-09-21 12:10:00,218.13,219.02,218.13,218.48,13851.0,208.5879,209.439,208.5879,208.9226,13851.0
2021-09-21 12:20:00,218.69,218.84,218.21,218.33,6973.0,209.1234,209.2668,208.6644,208.7791,6973.0
2021-09-21 12:30:00,218.23,218.36,217.85,217.88,7638.0,208.6835,208.8078,208.3201,208.3488,7638.0
2021-09-21 12:40:00,218.08,218.08,217.28,217.33,9407.0,208.5401,208.5401,207.7751,207.8229,9407.0
2021-09-21 12:50:00,217.31,217.31,216.21,217.13,9620.0,207.8038,207.8038,206.7519,207.6316,9620.0
2021-09-21 13:00:00,217.17,217.5,216.91,217.48,6945.0,207.6699,207.9854,207.4213,207.9663,6945.0
2021-09-21 13:10:00,217.49,217.64,217.25,217.5,5261.0,207.9759,208.1193,207.7464,207.9854,5261.0
2021-09-21 13:20:00,217.5,217.63,216.86,217.44,9735.0,207.9854,208.1098,207.3734,207.9281,9735.0
2021-09-21 13:30:00,217.51,217.55,216.96,217.22,6612.0,207.995,208.0333,207.4691,207.7177,6612.0
2021-09-21 13:40:00,217.29,217.5,217.06,217.47,5031.0,207.7846,207.9854,207.5647,207.9568,5031.0
2021-09-21 13:50:00,217.47,217.92,216.83,217.15,8027.0,207.9568,208.3871,207.3448,207.6508,8027.0
2021-09-21 14:00:00,217.49,218.2,217.45,217.86,5407.0,207.9759,208.6548,207.9376,208.3297,5407.0
2021-09-21 14:10:00,217.68,217.89,217.46,217.54,2935.0,208.1576,208.3584,207.9472,208.0237,2935.0
2021-09-21 14:20:00,217.61,217.69,216.72,216.91,9404.0,208.0906,208.1671,207.2396,207.4213,9404.0
2021-09-21 14:30:00,216.99,217.63,216.99,217.61,6518.0,207.4978,208.1098,207.4978,208.0906,6518.0
2021-09-21 14:40:00,217.54,217.99,217.54,217.83,2242.0,208.0237,208.454,208.0237,208.301,2242.0
2021-09-21 14:50:00,217.79,218.65,217.79,218.14,7034.0,208.2628,209.0851,208.2628,208.5975,7034.0
2021-09-21 15:00:00,218.34,218.59,218.16,218.4,7183.0,208.7887,209.0278,208.6166,208.8461,7183.0
2021-09-21 15:10:00,218.43,218.9,218.24,218.25,6577.0,208.8748,209.3242,208.6931,208.7026,6577.0
2021-09-21 15:20:00,218.46,218.99,218.1,218.37,6438.0,208.9035,209.4103,208.5592,208.8174,6438.0
2021-09-21 15:30:00,218.32,218.55,217.56,217.92,11759.0,208.7696,208.9895,208.0428,208.3871,11759.0
2021-09-21 15:40:00,217.87,218.49,217.6,217.72,15537.0,208.3393,208.9321,208.0811,208.1958,15537.0
2021-09-21 15:50:00,218.06,218.06,216.4,216.49,62733.0,208.521,208.521,206.9336,207.0196,62733.0
2021-09-22 09:30:00,219.7,220.53,217.01,219.06,49823.0,210.0892,210.8829,207.5169,209.4772,49823.0
2021-09-22 09:40:00,219.33,220.42,219.3,219.84,21257.0,209.7354,210.7777,209.7067,210.2231,21257.0
2021-09-22 09:50:00,220.55,221.84,220.54,221.84,9715.0,210.902,212.1356,210.8925,212.1356,9715.0
2021-09-22 10:00:00,221.6,221.8,220.28,220.43,17108.0,211.9061,212.0973,210.6438,210.7873,17108.0
2021-09-22 10:10:00,220.43,221.77,220.18,221.48,8776.0,210.7873,212.0687,210.5482,211.7913,8776.0
2021-09-22 10:20:00,221.59,221.77,220.18,221.29,9274.0,211.8965,212.0687,210.5482,211.6097,9274.0
2021-09-22 10:30:00,221.16,222.07,221.01,221.94,15227.0,211.4853,212.3555,211.3419,212.2312,15227.0
2021-09-22 10:40:00,221.97,222.74,221.97,222.12,18430.0,212.2599,212.9962,212.2599,212.4033,18430.0
2021-09-22 10:50:00,222.57,222.84,222.1,222.68,7788.0,212.8337,213.0919,212.3842,212.9388,7788.0
2021-09-22 11:00:00,222.76,223.32,222.66,222.85,11771.0,213.0153,213.5509,212.9197,213.1014,11771.0
2021-09-22 11:10:00,222.96,223.65,222.5,223.61,11467.0,213.2066,213.8664,212.7667,213.8282,11467.0
2021-09-22 11:20:00,223.69,223.99,223.01,223.91,8216.0,213.9047,214.1915,213.2544,214.115,8216.0
2021-09-22 11:30:00,224.14,224.72,224.0,224.14,8619.0,214.335,214.8896,214.2011,214.335,8619.0
2021-09-22 11:40:00,224.04,224.24,223.79,223.79,8162.0,214.2394,214.4306,214.0003,214.0003,8162.0
2021-09-22 11:50:00,223.98,224.35,223.41,224.05,10161.0,214.182,214.5358,213.6369,214.2489,10161.0
2021-09-22 12:00:00,224.03,224.15,223.58,223.62,5728.0,214.2298,214.3445,213.7995,213.8377,5728.0
2021-09-22 12:10:00,223.74,224.59,223.74,224.56,8471.0,213.9525,214.7653,213.9525,214.7366,8471.0
2021-09-22 12:20:00,224.41,224.69,224.28,224.54,3948.0,214.5932,214.8609,214.4689,214.7175,3948.0
2021-09-22 12:30:00,224.61,224.68,224.38,224.62,8515.0,214.7844,214.8514,214.5645,214.794,8515.0
2021-09-22 12:40:00,224.55,224.79,224.38,224.63,4009.0,214.727,214.9565,214.5645,214.8035,4009.0
2021-09-22 12:50:00,224.75,224.75,223.7,223.82,9565.0,214.9183,214.9183,213.9142,214.029,9565.0
2021-09-22 13:00:00,223.73,223.8,223.08,223.19,4495.0,213.9429,214.0099,213.3214,213.4265,4495.0
2021-09-22 13:10:00,223.27,223.27,222.7,223.11,5586.0,213.503,213.503,212.958,213.35,5586.0
2021-09-22 13:20:00,223.02,223.46,222.94,223.29,8188.0,213.264,213.6847,213.1875,213.5222,8188.0
2021-09-22 13:30:00,223.29,223.83,223.29,223.54,3050.0,213.5222,214.0385,213.5222,213.7612,3050.0
2021-09-22 13:40:00,223.67,223.89,223.45,223.51,5781.0,213.8855,214.0959,213.6752,213.7325,5781.0
2021-09-22 13:50:00,223.46,223.53,223.11,223.15,1750.0,213.6847,213.7517,213.35,213.3883,1750.0
2021-09-22 14:00:00,223.08,225.08,222.54,224.74,14820.0,213.3214,215.2339,212.805,214.9087,14820.0
2021-09-22 14:10:00,225.11,226.28,224.96,225.69,21087.0,215.2625,216.3814,215.1191,215.8172,21087.0
2021-09-22 14:20:00,225.61,226.49,225.4,226.49,21299.0,215.7407,216.5822,215.5399,216.5822,21299.0
2021-09-22 14:30:00,226.34,226.64,225.68,226.17,11157.0,216.4387,216.7256,215.8076,216.2762,11157.0
2021-09-22 14:40:00,225.77,225.8,224.07,224.3,11447.0,215.8937,215.9224,214.268,214.488,11447.0
2021-09-22 14:50:00,224.09,225.54,223.8,225.15,11907.0,214.2872,215.6737,214.0099,215.3008,11907.0
2021-09-22 15:00:00,225.03,225.03,224.17,224.83,7372.0,215.186,215.186,214.3637,214.9948,7372.0
2021-09-22 15:10:00,224.82,225.74,224.82,225.74,12123.0,214.9852,215.865,214.9852,215.865,12123.0
2021-09-22 15:20:00,225.75,225.76,225.02,225.26,10246.0,215.8746,215.8841,215.1765,215.406,10246.0
2021-09-22 15:30:00,225.07,225.36,224.58,225.1,16890.0,215.2243,215.5016,214.7557,215.253,16890.0
2021-09-22 15:40:00,225.0,225.0,224.25,224.41,19638.0,215.1574,215.1574,214.4402,214.5932,19638.0
2021-09-22 15:50:00,224.3,224.3,223.15,223.22,73324.0,214.488,214.488,213.3883,213.4552,73324.0
2021-09-23 09:30:00,226.89,230.95,226.89,230.56,66438.0,216.9647,220.8471,216.9647,220.4741,66438.0
2021-09-23 09:40:00,230.45,230.78,228.54,229.79,39827.0,220.369,220.6845,218.5425,219.7378,39827.0
2021-09-23 09:50:00,229.79,229.98,229.16,229.53,29716.0,219.7378,219.9195,219.1354,219.4892,29716.0
2021-09-23 10:00:00,229.45,229.52,228.5,228.97,15802.0,219.4127,219.4796,218.5043,218.9537,15802.0
2021-09-23 10:10:00,229.09,229.59,228.39,228.39,19182.0,219.0684,219.5466,218.3991,218.3991,19182.0
2021-09-23 10:20:00,228.37,228.91,227.03,227.1,15237.0,218.3799,218.8963,217.0986,217.1655,15237.0
2021-09-23 10:30:00,227.29,228.11,227.29,227.6,11961.0,217.3472,218.1313,217.3472,217.6436,11961.0
2021-09-23 10:40:00,227.89,229.15,227.89,228.95,7462.0,217.9209,219.1258,217.9209,218.9346,7462.0
2021-09-23 10:50:00,228.86,229.7,228.84,229.29,15769.0,218.8485,219.6518,218.8294,219.2597,15769.0
2021-09-23 11:00:00,229.37,229.85,229.23,229.77,18248.0,219.3362,219.7952,219.2023,219.7187,18248.0
2021-09-23 11:10:00,229.71,230.77,229.31,230.29,24338.0,219.6613,220.675,219.2788,220.2159,24338.0
2021-09-23 11:20:00,230.2,230.52,229.79,229.92,10949.0,220.1299,220.4359,219.7378,219.8621,10949.0
2021-09-23 11:30:00,229.74,229.85,229.29,229.42,5623.0,219.69,219.7952,219.2597,219.384,5623.0
2021-09-23 11:40:00,229.32,229.32,228.74,228.91,5932.0,219.2884,219.2884,218.7338,218.8963,5932.0
2021-09-23 11:50:00,228.83,229.21,228.66,229.11,6723.0,218.8198,219.1832,218.6573,219.0876,6723.0
2021-09-23 12:00:00,229.26,229.39,228.89,229.14,5052.0,219.231,219.3553,218.8772,219.1163,5052.0
2021-09-23 12:10:00,229.12,229.9,229.03,229.87,8445.0,219.0971,219.843,219.0111,219.8143,8445.0
2021-09-23 12:20:00,229.8,230.5,229.76,230.33,15664.0,219.7474,220.4168,219.7091,220.2542,15664.0
2021-09-23 12:30:00,230.4,231.13,230.13,231.11,20060.0,220.3211,221.0192,220.0629,221.0001,20060.0
2021-09-23 12:40:00,231.1,231.18,230.78,231.04,6368.0,220.9905,221.067,220.6845,220.9331,6368.0
2021-09-23 12:50:00,231.01,231.47,230.88,231.34,13396.0,220.9045,221.3443,220.7801,221.22,13396.0
2021-09-23 13:00:00,231.33,231.84,231.33,231.82,14384.0,221.2105,221.6981,221.2105,221.679,14384.0
2021-09-23 13:10:00,231.72,231.86,230.95,231.07,11068.0,221.5834,221.7173,220.8471,220.9618,11068.0
2021-09-23 13:20:00,231.03,231.88,231.03,231.84,8186.0,220.9236,221.7364,220.9236,221.6981,8186.0
2021-09-23 13:30:00,231.86,232.23,231.55,232.21,9576.0,221.7173,222.0711,221.4208,222.052,9576.0
2021-09-23 13:40:00,232.19,232.24,231.75,231.89,11444.0,222.0328,222.0806,221.6121,221.746,11444.0
2021-09-23 13:50:00,231.89,232.17,231.76,232.0,12891.0,221.746,222.0137,221.6216,221.8511,12891.0
2021-09-23 14:00:00,232.0,232.15,231.28,231.33,9092.0,221.8511,221.9946,221.1626,221.2105,9092.0
2021-09-23 14:10:00,231.26,231.95,231.01,231.72,9095.0,221.1435,221.8033,220.9045,221.5834,9095.0
2021-09-23 14:20:00,231.64,231.65,231.03,231.08,6553.0,221.5069,221.5165,220.9236,220.9714,6553.0
2021-09-23 14:30:00,231.06,231.18,230.42,230.42,8228.0,220.9523,221.067,220.3403,220.3403,8228.0
2021-09-23 14:40:00,230.57,230.57,230.11,230.15,13296.0,220.4837,220.4837,220.0438,220.0821,13296.0
2021-09-23 14:50:00,230.16,230.6,229.94,230.05,5086.0,220.0916,220.5124,219.8813,219.9864,5086.0
2021-09-23 15:00:00,230.14,230.3,229.96,230.26,4303.0,220.0725,220.2255,219.9004,220.1873,4303.0
2021-09-23 15:10:00,230.17,230.28,229.67,229.78,9390.0,220.1012,220.2064,219.6231,219.7283,9390.0
2021-09-23 15:20:00,229.71,230.12,229.64,229.64,7725.0,219.6613,220.0534,219.5944,219.5944,7725.0
2021-09-23 15:30:00,229.69,229.89,229.28,229.76,9399.0,219.6422,219.8334,219.2501,219.7091,9399.0
2021-09-23 15:40:00,229.66,229.83,229.23,229.36,13886.0,219.6135,219.7761,219.2023,219.3266,13886.0
2021-09-23 15:50:00,229.23,229.29,228.75,229.21,53716.0,219.2023,219.2597,218.7433,219.1832,53716.0
2021-09-24 09:30:00,227.89,227.89,225.29,226.19,40966.0,217.9209,217.9209,215.4347,216.2953,40966.0
2021-09-24 09:40:00,226.56,227.57,224.72,225.36,34649.0,216.6491,217.6149,214.8896,215.5016,34649.0
2021-09-24 09:50:00,225.37,226.0,225.34,226.0,11694.0,215.5112,216.1136,215.4825,216.1136,11694.0
2021-09-24 10:00:00,226.0,228.04,225.99,227.09,14069.0,216.1136,218.0644,216.1041,217.1559,14069.0
2021-09-24 10:10:00,227.13,228.1,226.44,228.02,9955.0,217.1942,218.1218,216.5344,218.0453,9955.0
2021-09-24 10:20:00,228.15,229.13,227.82,228.84,6238.0,218.1696,219.1067,217.854,218.8294,6238.0
2021-09-24 10:30:00,228.87,228.87,227.86,228.4,8189.0,218.8581,218.8581,217.8922,218.4086,8189.0
2021-09-24 10:40:00,228.46,228.99,228.0,228.84,6380.0,218.466,218.9728,218.0261,218.8294,6380.0
2021-09-24 10:50:00,229.05,229.27,228.59,228.78,5001.0,219.0302,219.2406,218.5903,218.772,5001.0
2021-09-24 11:00:00,228.29,228.66,228.07,228.61,4924.0,218.3034,218.6573,218.0931,218.6094,4924.0
2021-09-24 11:10:00,228.53,228.58,227.92,228.31,4507.0,218.5329,218.5808,217.9496,218.3226,4507.0
2021-09-24 11:20:00,228.33,228.73,228.1,228.19,5460.0,218.3417,218.7242,218.1218,218.2078,5460.0
2021-09-24 11:30:00,228.21,228.56,228.11,228.5,2724.0,218.2269,218.5616,218.1313,218.5043,2724.0
2021-09-24 11:40:00,228.46,228.46,227.92,227.94,3143.0,218.466,218.466,217.9496,217.9688,3143.0
2021-09-24 11:50:00,228.02,228.64,228.0,228.64,9911.0,218.0453,218.6381,218.0261,218.6381,9911.0
2021-09-24 12:00:00,228.56,229.09,228.55,228.89,3823.0,218.5616,219.0684,218.5521,218.8772,3823.0
2021-09-24 12:10:00,228.99,229.67,228.9,229.59,6311.0,218.9728,219.6231,218.8868,219.5466,6311.0
2021-09-24 12:20:00,229.5,229.54,229.23,229.34,3552.0,219.4605,219.4988,219.2023,219.3075,3552.0
2021-09-24 12:30:00,229.32,229.46,229.18,229.27,2625.0,219.2884,219.4223,219.1545,219.2406,2625.0
2021-09-24 12:40:00,229.31,229.43,228.95,229.16,4135.0,219.2788,219.3936,218.9346,219.1354,4135.0
2021-09-24 12:50:00,229.03,229.11,228.93,229.03,4497.0,219.0111,219.0876,218.9154,219.0111,4497.0
2021-09-24 13:00:00,229.13,229.32,228.96,229.04,2297.0,219.1067,219.2884,218.9441,219.0206,2297.0
2021-09-24 13:10:00,229.06,229.24,228.98,229.23,4999.0,219.0398,219.2119,218.9633,219.2023,4999.0
2021-09-24 13:20:00,229.17,229.21,228.83,228.9,2038.0,219.1449,219.1832,218.8198,218.8868,2038.0
2021-09-24 13:30:00,228.97,228.99,228.43,228.63,4669.0,218.9537,218.9728,218.4373,218.6286,4669.0
2021-09-24 13:40:00,228.51,228.56,228.04,228.04,1882.0,218.5138,218.5616,218.0644,218.0644,1882.0
2021-09-24 13:50:00,228.2,228.2,227.88,228.03,2000.0,218.2174,218.2174,217.9114,218.0548,2000.0
2021-09-24 14:00:00,228.13,228.2,228.0,228.0,3520.0,218.1504,218.2174,218.0261,218.0261,3520.0
2021-09-24 14:10:00,228.22,228.22,227.68,227.68,4927.0,218.2365,218.2365,217.7201,217.7201,4927.0
2021-09-24 14:20:00,227.79,227.97,227.65,227.68,9289.0,217.8253,217.9974,217.6914,217.7201,9289.0
2021-09-24 14:30:00,227.59,227.8,227.4,227.58,2810.0,217.6341,217.8349,217.4524,217.6245,2810.0
2021-09-24 14:40:00,227.61,227.7,227.41,227.41,2986.0,217.6532,217.7392,217.4619,217.4619,2986.0
2021-09-24 14:50:00,227.4,227.82,227.4,227.8,3796.0,217.4524,217.854,217.4524,217.8349,3796.0
2021-09-24 15:00:00,227.69,227.7,227.04,227.27,4009.0,217.7297,217.7392,217.1081,217.3281,4009.0
2021-09-24 15:10:00,227.34,227.81,227.33,227.5,3404.0,217.395,217.8444,217.3854,217.548,3404.0
2021-09-24 15:20:00,227.66,227.94,227.17,227.32,4939.0,217.701,217.9688,217.2324,217.3759,4939.0
2021-09-24 15:30:00,227.29,227.35,226.65,226.65,11003.0,217.3472,217.4046,216.7352,216.7352,11003.0
2021-09-24 15:40:00,226.71,227.28,226.64,227.14,14301.0,216.7926,217.3376,216.7256,217.2037,14301.0
2021-09-24 15:50:00,227.15,227.18,226.32,226.46,44761.0,217.2133,217.242,216.4196,216.5535,44761.0
2021-09-27 09:30:00,225.99,226.68,220.82,221.29,47707.0,216.1041,216.7639,211.1602,211.6097,47707.0
2021-09-27 09:40:00,221.01,223.27,220.84,222.07,42298.0,211.3419,213.503,211.1793,212.3555,42298.0
2021-09-27 09:50:00,222.11,222.68,221.29,222.58,16103.0,212.3938,212.9388,211.6097,212.8432,16103.0
2021-09-27 10:00:00,222.5,223.14,221.95,222.61,11408.0,212.7667,213.3787,212.2408,212.8719,11408.0
2021-09-27 10:10:00,222.33,222.4,220.02,220.03,33383.0,212.6042,212.6711,210.3952,210.4048,33383.0
2021-09-27 10:20:00,220.15,222.49,220.15,222.49,18523.0,210.5195,212.7572,210.5195,212.7572,18523.0
2021-09-27 10:30:00,222.45,223.12,222.24,222.54,6519.0,212.7189,213.3596,212.5181,212.805,6519.0
2021-09-27 10:40:00,222.23,222.97,222.0,222.97,5349.0,212.5085,213.2162,212.2886,213.2162,5349.0
2021-09-27 10:50:00,222.54,223.05,222.46,223.05,7287.0,212.805,213.2927,212.7285,213.2927,7287.0
2021-09-27 11:00:00,223.23,223.5,222.47,222.87,8823.0,213.4648,213.723,212.738,213.1205,8823.0
2021-09-27 11:10:00,222.85,223.09,222.28,223.09,5878.0,213.1014,213.3309,212.5563,213.3309,5878.0
2021-09-27 11:20:00,223.01,224.16,222.87,223.38,9949.0,213.2544,214.3541,213.1205,213.6082,9949.0
2021-09-27 11:30:00,223.43,223.83,223.25,223.6,3006.0,213.656,214.0385,213.4839,213.8186,3006.0
2021-09-27 11:40:00,223.57,224.0,223.43,223.93,5257.0,213.7899,214.2011,213.656,214.1342,5257.0
2021-09-27 11:50:00,223.93,224.1,223.37,223.4,6101.0,214.1342,214.2967,213.5987,213.6274,6101.0
2021-09-27 12:00:00,223.43,223.54,223.21,223.21,3524.0,213.656,213.7612,213.4457,213.4457,3524.0
2021-09-27 12:10:00,223.08,223.32,222.85,222.86,5935.0,213.3214,213.5509,213.1014,213.111,5935.0
2021-09-27 12:20:00,222.77,222.87,222.56,222.84,6352.0,213.0249,213.1205,212.8241,213.0919,6352.0
2021-09-27 12:30:00,222.72,222.85,221.92,222.3,17723.0,212.9771,213.1014,212.2121,212.5755,17723.0
2021-09-27 12:40:00,222.43,222.57,222.0,222.22,5705.0,212.6998,212.8337,212.2886,212.499,5705.0
2021-09-27 12:50:00,222.01,222.42,221.99,221.99,4379.0,212.2982,212.6902,212.279,212.279,4379.0
2021-09-27 13:00:00,222.08,222.18,221.59,221.59,7432.0,212.3651,212.4607,211.8965,211.8965,7432.0
2021-09-27 13:10:00,221.51,221.65,221.17,221.59,5302.0,211.82,211.9539,211.4949,211.8965,5302.0
2021-09-27 13:20:00,221.68,221.9,221.63,221.85,2588.0,211.9826,212.193,211.9348,212.1452,2588.0
2021-09-27 13:30:00,221.63,221.89,221.32,221.6,5404.0,211.9348,212.1834,211.6383,211.9061,5404.0
2021-09-27 13:40:00,221.53,221.8,221.49,221.76,5256.0,211.8392,212.0973,211.8009,212.0591,5256.0
2021-09-27 13:50:00,222.05,222.74,221.89,222.67,6436.0,212.3364,212.9962,212.1834,212.9293,6436.0
2021-09-27 14:00:00,222.63,222.74,222.25,222.3,4898.0,212.891,212.9962,212.5277,212.5755,4898.0
2021-09-27 14:10:00,222.42,222.85,222.3,222.84,3745.0,212.6902,213.1014,212.5755,213.0919,3745.0
2021-09-27 14:20:00,222.9,222.9,222.49,222.61,3107.0,213.1492,213.1492,212.7572,212.8719,3107.0
2021-09-27 14:30:00,222.56,222.57,221.9,222.21,8320.0,212.8241,212.8337,212.193,212.4894,8320.0
2021-09-27 14:40:00,222.17,222.36,221.96,222.25,5398.0,212.4512,212.6328,212.2503,212.5277,5398.0
2021-09-27 14:50:00,222.18,222.33,222.0,222.11,2528.0,212.4607,212.6042,212.2886,212.3938,2528.0
2021-09-27 15:00:00,222.29,222.61,222.11,222.41,3142.0,212.5659,212.8719,212.3938,212.6807,3142.0
2021-09-27 15:10:00,222.57,222.79,222.28,222.44,4120.0,212.8337,213.044,212.5563,212.7093,4120.0
2021-09-27 15:20:00,222.34,222.42,221.82,221.88,7997.0,212.6137,212.6902,212.1165,212.1738,7997.0
2021-09-27 15:30:00,221.87,222.06,221.5,222.06,10756.0,212.1643,212.346,211.8105,212.346,10756.0
2021-09-27 15:40:00,222.04,222.07,221.61,221.73,12739.0,212.3268,212.3555,211.9157,212.0304,12739.0
2021-09-27 15:50:00,221.75,222.29,221.65,222.24,52543.0,212.0495,212.5659,211.9539,212.5181,52543.0
2021-09-28 09:30:00,219.01,219.95,217.77,218.3,45927.0,209.4294,210.3283,208.2436,208.7505,45927.0
2021-09-28 09:40:00,218.39,219.25,217.07,217.07,13879.0,208.8365,209.6589,207.5743,207.5743,13879.0
2021-09-28 09:50:00,217.17,218.22,216.5,217.94,13888.0,207.6699,208.674,207.0292,208.4062,13888.0
2021-09-28 10:00:00,217.77,217.77,215.69,216.78,24417.0,208.2436,208.2436,206.2546,207.2969,24417.0
2021-09-28 10:10:00,216.72,218.14,215.81,216.19,35489.0,207.2396,208.5975,206.3694,206.7328,35489.0
2021-09-28 10:20:00,216.03,216.5,215.06,215.32,11997.0,206.5798,207.0292,205.6522,205.9008,11997.0
2021-09-28 10:30:00,216.03,218.23,215.6,218.23,7992.0,206.5798,208.6835,206.1686,208.6835,7992.0
2021-09-28 10:40:00,218.08,219.25,217.32,218.92,10145.0,208.5401,209.6589,207.8133,209.3433,10145.0
2021-09-28 10:50:00,218.77,219.9,218.46,219.25,9696.0,209.1999,210.2805,208.9035,209.6589,9696.0
2021-09-28 11:00:00,219.46,219.62,217.6,217.6,7302.0,209.8597,210.0127,208.0811,208.0811,7302.0
2021-09-28 11:10:00,217.74,217.96,217.08,217.69,4698.0,208.2149,208.4253,207.5838,208.1671,4698.0
2021-09-28 11:20:00,217.75,218.24,217.5,217.62,3413.0,208.2245,208.6931,207.9854,208.1002,3413.0
2021-09-28 11:30:00,217.48,217.89,217.22,217.34,3606.0,207.9663,208.3584,207.7177,207.8324,3606.0
2021-09-28 11:40:00,217.56,217.64,217.15,217.33,4714.0,208.0428,208.1193,207.6508,207.8229,4714.0
2021-09-28 11:50:00,217.05,217.76,216.77,217.51,6201.0,207.5551,208.2341,207.2874,207.995,6201.0
2021-09-28 12:00:00,217.19,217.28,216.68,216.87,8041.0,207.689,207.7751,207.2013,207.383,8041.0
2021-09-28 12:10:00,216.88,217.42,216.87,217.15,5804.0,207.3926,207.9089,207.383,207.6508,5804.0
2021-09-28 12:20:00,217.06,217.51,216.93,217.48,4282.0,207.5647,207.995,207.4404,207.9663,4282.0
2021-09-28 12:30:00,217.52,217.66,217.28,217.41,7505.0,208.0046,208.1384,207.7751,207.8994,7505.0
2021-09-28 12:40:00,217.15,217.3,216.48,216.48,6531.0,207.6508,207.7942,207.0101,207.0101,6531.0
2021-09-28 12:50:00,216.44,216.76,215.88,215.88,9764.0,206.9718,207.2778,206.4363,206.4363,9764.0
2021-09-28 13:00:00,215.9,216.62,215.9,216.53,10267.0,206.4554,207.1439,206.4554,207.0579,10267.0
2021-09-28 13:10:00,216.5,216.8,216.35,216.69,3203.0,207.0292,207.3161,206.8858,207.2109,3203.0
2021-09-28 13:20:00,216.76,218.0,216.76,217.6,7574.0,207.2778,208.4636,207.2778,208.0811,7574.0
2021-09-28 13:30:00,217.58,217.58,217.09,217.1,7077.0,208.0619,208.0619,207.5934,207.6029,7077.0
2021-09-28 13:40:00,217.09,217.42,216.33,216.46,16187.0,207.5934,207.9089,206.8666,206.9909,16187.0
2021-09-28 13:50:00,216.49,216.52,216.09,216.09,3104.0,207.0196,207.0483,206.6371,206.6371,3104.0
2021-09-28 14:00:00,216.15,216.34,215.96,216.16,6937.0,206.6945,206.8762,206.5128,206.7041,6937.0
2021-09-28 14:10:00,216.02,217.06,215.5,217.06,34922.0,206.5702,207.5647,206.0729,207.5647,34922.0
2021-09-28 14:20:00,217.32,217.77,216.86,217.71,4649.0,207.8133,208.2436,207.3734,208.1863,4649.0
2021-09-28 14:30:00,217.72,217.72,216.93,217.17,4815.0,208.1958,208.1958,207.4404,207.6699,4815.0
2021-09-28 14:40:00,217.16,218.49,216.97,218.16,7133.0,207.6603,208.9321,207.4786,208.6166,7133.0
2021-09-28 14:50:00,218.39,219.31,218.14,219.15,5950.0,208.8365,209.7163,208.5975,209.5633,5950.0
2021-09-28 15:00:00,219.14,219.48,218.53,219.37,12378.0,209.5537,209.8788,208.9704,209.7736,12378.0
2021-09-28 15:10:00,219.32,219.57,218.46,218.46,5881.0,209.7258,209.9649,208.9035,208.9035,5881.0
2021-09-28 15:20:00,218.54,218.9,217.25,217.29,8985.0,208.98,209.3242,207.7464,207.7846,8985.0
2021-09-28 15:30:00,217.17,217.5,216.81,216.91,11285.0,207.6699,207.9854,207.3256,207.4213,11285.0
2021-09-28 15:40:00,217.03,217.42,216.5,216.56,17212.0,207.536,207.9089,207.0292,207.0866,17212.0
2021-09-28 15:50:00,216.53,216.58,215.93,216.36,83448.0,207.0579,207.1057,206.4841,206.8953,83448.0
2021-09-29 09:30:00,218.81,218.82,216.4,217.0,29381.0,209.2381,209.2477,206.9336,207.5073,29381.0
2021-09-29 09:40:00,216.98,218.74,216.65,218.74,9252.0,207.4882,209.1712,207.1726,209.1712,9252.0
2021-09-29 09:50:00,218.73,220.56,218.73,220.56,16655.0,209.1616,210.9116,209.1616,210.9116,16655.0
2021-09-29 10:00:00,220.44,220.92,219.0,219.72,18187.0,210.7968,211.2558,209.4198,210.1083,18187.0
2021-09-29 10:10:00,220.01,220.24,219.12,219.5,6251.0,210.3856,210.6056,209.5346,209.898,6251.0
2021-09-29 10:20:00,219.78,219.87,218.88,218.88,4530.0,210.1657,210.2518,209.3051,209.3051,4530.0
2021-09-29 10:30:00,218.41,218.84,218.01,218.58,5477.0,208.8556,209.2668,208.4731,209.0182,5477.0
2021-09-29 10:40:00,218.52,220.37,218.52,219.84,5223.0,208.9608,210.7299,208.9608,210.2231,5223.0
2021-09-29 10:50:00,220.0,220.0,218.86,218.96,8773.0,210.3761,210.3761,209.286,209.3816,8773.0
2021-09-29 11:00:00,218.89,219.64,218.49,219.37,6653.0,209.3146,210.0318,208.9321,209.7736,6653.0
2021-09-29 11:10:00,219.66,219.9,218.47,218.63,7558.0,210.051,210.2805,208.913,209.066,7558.0
2021-09-29 11:20:00,218.72,219.47,218.41,218.81,5482.0,209.1521,209.8693,208.8556,209.2381,5482.0
2021-09-29 11:30:00,218.7,219.02,218.28,218.55,5683.0,209.133,209.439,208.7313,208.9895,5683.0
2021-09-29 11:40:00,218.46,218.46,217.85,218.33,6203.0,208.9035,208.9035,208.3201,208.7791,6203.0
2021-09-29 11:50:00,218.56,218.73,218.22,218.41,4301.0,208.9991,209.1616,208.674,208.8556,4301.0
2021-09-29 12:00:00,218.65,219.06,218.5,219.02,7699.0,209.0851,209.4772,208.9417,209.439,7699.0
2021-09-29 12:10:00,218.95,218.95,218.18,218.3,5819.0,209.372,209.372,208.6357,208.7505,5819.0
2021-09-29 12:20:00,218.42,218.47,217.91,218.17,6805.0,208.8652,208.913,208.3775,208.6261,6805.0
2021-09-29 12:30:00,218.21,218.63,218.15,218.5,6368.0,208.6644,209.066,208.607,208.9417,6368.0
2021-09-29 12:40:00,218.32,218.32,217.87,217.87,2516.0,208.7696,208.7696,208.3393,208.3393,2516.0
2021-09-29 12:50:00,218.18,218.75,218.09,218.65,4734.0,208.6357,209.1808,208.5496,209.0851,4734.0
2021-09-29 13:00:00,218.51,218.66,218.11,218.57,6528.0,208.9513,209.0947,208.5688,209.0086,6528.0
2021-09-29 13:10:00,218.58,219.13,218.4,218.97,3040.0,209.0182,209.5441,208.8461,209.3911,3040.0
2021-09-29 13:20:00,218.99,219.26,218.79,218.93,5011.0,209.4103,209.6685,209.219,209.3529,5011.0
2021-09-29 13:30:00,218.93,219.0,218.75,218.92,3612.0,209.3529,209.4198,209.1808,209.3433,3612.0
2021-09-29 13:40:00,218.75,219.14,218.59,219.04,8457.0,209.1808,209.5537,209.0278,209.4581,8457.0
2021-09-29 13:50:00,218.95,219.3,218.86,219.08,4426.0,209.372,209.7067,209.286,209.4963,4426.0
2021-09-29 14:00:00,219.12,219.44,218.94,219.34,2905.0,209.5346,209.8406,209.3625,209.745,2905.0
2021-09-29 14:10:00,219.82,220.02,219.69,219.93,2691.0,210.204,210.3952,210.0796,210.3091,2691.0
2021-09-29 14:20:00,219.75,219.75,219.41,219.63,6291.0,210.137,210.137,209.8119,210.0223,6291.0
2021-09-29 14:30:00,219.72,219.72,219.31,219.47,2220.0,210.1083,210.1083,209.7163,209.8693,2220.0
2021-09-29 14:40:00,219.4,219.91,219.4,219.43,5477.0,209.8023,210.29,209.8023,209.831,5477.0
2021-09-29 14:50:00,219.57,219.74,219.24,219.4,3982.0,209.9649,210.1275,209.6493,209.8023,3982.0
2021-09-29 15:00:00,219.38,219.62,219.07,219.45,12108.0,209.7832,210.0127,209.4868,209.8501,12108.0
2021-09-29 15:10:00,219.41,219.67,219.34,219.42,5409.0,209.8119,210.0605,209.745,209.8215,5409.0
2021-09-29 15:20:00,219.52,219.76,219.4,219.71,5655.0,209.9171,210.1466,209.8023,210.0988,5655.0
2021-09-29 15:30:00,219.66,220.0,219.65,219.65,17325.0,210.051,210.3761,210.0414,210.0414,17325.0
2021-09-29 15:40:00,219.77,219.84,218.74,219.26,16693.0,210.1561,210.2231,209.1712,209.6685,16693.0
2021-09-29 15:50:00,219.22,219.45,218.9,219.04,64956.0,209.6302,209.8501,209.3242,209.4581,64956.0
2021-09-30 09:30:00,223.64,227.81,223.46,227.81,62114.0,213.8569,217.8444,213.6847,217.8444,62114.0
2021-09-30 09:40:00,227.24,227.91,226.13,227.63,36140.0,217.2994,217.9401,216.2379,217.6723,36140.0
2021-09-30 09:50:00,227.62,228.85,226.76,226.76,30454.0,217.6627,218.8389,216.8404,216.8404,30454.0
2021-09-30 10:00:00,226.43,226.95,224.88,225.68,10232.0,216.5248,217.0221,215.0426,215.8076,10232.0
2021-09-30 10:10:00,225.51,226.06,224.86,224.95,7573.0,215.6451,216.171,215.0235,215.1095,7573.0
2021-09-30 10:20:00,224.78,225.05,223.65,224.57,7454.0,214.947,215.2052,213.8664,214.7462,7454.0
2021-09-30 10:30:00,224.49,224.92,223.95,224.16,12588.0,214.6697,215.0809,214.1533,214.3541,12588.0
2021-09-30 10:40:00,223.77,223.77,222.54,223.38,14022.0,213.9812,213.9812,212.805,213.6082,14022.0
2021-09-30 10:50:00,223.28,223.69,222.29,222.53,12876.0,213.5126,213.9047,212.5659,212.7954,12876.0
2021-09-30 11:00:00,222.43,223.96,222.21,223.8,12860.0,212.6998,214.1629,212.4894,214.0099,12860.0
2021-09-30 11:10:00,223.78,224.8,223.08,224.43,15215.0,213.9907,214.9661,213.3214,214.6123,15215.0
2021-09-30 11:20:00,224.68,224.73,224.15,224.73,9335.0,214.8514,214.8992,214.3445,214.8992,9335.0
2021-09-30 11:30:00,224.79,224.79,222.95,223.04,11208.0,214.9565,214.9565,213.197,213.2831,11208.0
2021-09-30 11:40:00,222.95,223.17,222.27,222.27,12811.0,213.197,213.4074,212.5468,212.5468,12811.0
2021-09-30 11:50:00,222.29,222.7,221.83,222.37,9895.0,212.5659,212.958,212.126,212.6424,9895.0
2021-09-30 12:00:00,222.35,222.45,221.18,221.19,6274.0,212.6233,212.7189,211.5045,211.514,6274.0
2021-09-30 12:10:00,221.17,221.72,221.0,221.62,5118.0,211.4949,212.0208,211.3323,211.9252,5118.0
2021-09-30 12:20:00,221.67,221.81,221.36,221.54,4066.0,211.973,212.1069,211.6766,211.8487,4066.0
2021-09-30 12:30:00,221.53,221.53,220.48,220.95,10123.0,211.8392,211.8392,210.8351,211.2845,10123.0
2021-09-30 12:40:00,220.91,220.99,220.0,220.59,11836.0,211.2463,211.3228,210.3761,210.9403,11836.0
2021-09-30 12:50:00,220.59,220.59,219.32,219.81,11056.0,210.9403,210.9403,209.7258,210.1944,11056.0
2021-09-30 13:00:00,219.84,220.51,219.63,220.49,5863.0,210.2231,210.8638,210.0223,210.8447,5863.0
2021-09-30 13:10:00,220.48,220.53,219.82,220.45,6148.0,210.8351,210.8829,210.204,210.8064,6148.0
2021-09-30 13:20:00,220.22,220.27,219.44,220.04,10550.0,210.5865,210.6343,209.8406,210.4143,10550.0
2021-09-30 13:30:00,219.8,220.4,219.46,220.21,7381.0,210.1848,210.7586,209.8597,210.5769,7381.0
2021-09-30 13:40:00,220.2,220.59,220.0,220.4,6592.0,210.5673,210.9403,210.3761,210.7586,6592.0
2021-09-30 13:50:00,220.49,220.79,220.36,220.61,5197.0,210.8447,211.1315,210.7203,210.9594,5197.0
2021-09-30 14:00:00,220.68,221.45,220.53,221.38,14024.0,211.0263,211.7627,210.8829,211.6957,14024.0
2021-09-30 14:10:00,221.27,221.39,220.79,220.92,5453.0,211.5905,211.7053,211.1315,211.2558,5453.0
2021-09-30 14:20:00,220.86,221.29,220.74,221.19,3906.0,211.1985,211.6097,211.0837,211.514,3906.0
2021-09-30 14:30:00,221.22,221.81,221.05,221.36,4949.0,211.5427,212.1069,211.3802,211.6766,4949.0
2021-09-30 14:40:00,221.26,222.07,221.26,221.88,2815.0,211.581,212.3555,211.581,212.1738,2815.0
2021-09-30 14:50:00,222.11,222.32,221.36,221.48,6615.0,212.3938,212.5946,211.6766,211.7913,6615.0
2021-09-30 15:00:00,221.26,221.55,220.97,221.11,7731.0,211.581,211.8583,211.3037,211.4375,7731.0
2021-09-30 15:10:00,221.21,221.77,221.21,221.4,4973.0,211.5332,212.0687,211.5332,211.7148,4973.0
2021-09-30 15:20:00,221.38,221.38,219.98,220.77,20298.0,211.6957,211.6957,210.357,211.1124,20298.0
2021-09-30 15:30:00,220.81,221.75,220.81,221.24,10213.0,211.1507,212.0495,211.1507,211.5618,10213.0
2021-09-30 15:40:00,221.18,221.32,219.69,219.88,17301.0,211.5045,211.6383,210.0796,210.2613,17301.0
2021-09-30 15:50:00,220.11,220.15,218.84,218.87,60569.0,210.4813,210.5195,209.2668,209.2955,60569.0
2021-10-01 09:30:00,219.47,221.63,218.95,219.52,40080.0,209.8693,211.9348,209.372,209.9171,40080.0
2021-10-01 09:40:00,219.63,219.63,216.19,216.19,24470.0,210.0223,210.0223,206.7328,206.7328,24470.0
2021-10-01 09:50:00,216.16,217.18,214.67,215.16,34455.0,206.7041,207.6794,205.2792,205.7478,34455.0
2021-10-01 10:00:00,214.76,215.33,212.45,212.51,43233.0,205.3653,205.9104,203.1564,203.2137,43233.0
2021-10-01 10:10:00,212.47,213.88,210.49,211.02,50686.0,203.1755,204.5238,201.2821,201.7889,50686.0
2021-10-01 10:20:00,211.47,212.68,210.76,212.23,25812.0,202.2192,203.3763,201.5403,202.946,25812.0
2021-10-01 10:30:00,211.84,212.46,210.76,210.76,27854.0,202.573,203.1659,201.5403,201.5403,27854.0
2021-10-01 10:40:00,210.77,213.45,210.77,213.45,15587.0,201.5499,204.1126,201.5499,204.1126,15587.0
2021-10-01 10:50:00,213.49,214.58,212.65,214.33,26239.0,204.1509,205.1932,203.3476,204.9541,26239.0
2021-10-01 11:00:00,214.19,214.9,213.05,213.05,18383.0,204.8202,205.4992,203.7301,203.7301,18383.0
2021-10-01 11:10:00,212.97,214.49,212.77,214.42,17799.0,203.6536,205.1071,203.4624,205.0402,17799.0
2021-10-01 11:20:00,214.55,215.26,214.5,214.55,15917.0,205.1645,205.8434,205.1167,205.1645,15917.0
2021-10-01 11:30:00,214.74,215.21,214.36,215.17,17219.0,205.3462,205.7956,204.9828,205.7574,17219.0
2021-10-01 11:40:00,215.04,215.5,214.97,215.02,7997.0,205.6331,206.0729,205.5661,205.6139,7997.0
2021-10-01 11:50:00,214.92,214.92,213.86,213.99,7780.0,205.5183,205.5183,204.5047,204.629,7780.0
2021-10-01 12:00:00,213.87,214.41,213.35,214.0,9658.0,204.5142,205.0306,204.017,204.6386,9658.0
2021-10-01 12:10:00,213.88,214.03,212.99,213.27,9473.0,204.5238,204.6672,203.6727,203.9405,9473.0
2021-10-01 12:20:00,213.39,214.32,213.32,214.13,4827.0,204.0552,204.9446,203.9883,204.7629,4827.0
2021-10-01 12:30:00,214.19,214.56,213.79,213.93,18344.0,204.8202,205.1741,204.4377,204.5716,18344.0
2021-10-01 12:40:00,214.36,214.61,214.01,214.22,7527.0,204.9828,205.2219,204.6481,204.8489,7527.0
2021-10-01 12:50:00,214.23,215.37,214.11,215.36,4025.0,204.8585,205.9486,204.7437,205.9391,4025.0
2021-10-01 13:00:00,215.08,216.0,214.99,216.0,8283.0,205.6713,206.5511,205.5852,206.5511,8283.0
2021-10-01 13:10:00,216.15,216.62,216.02,216.18,2361.0,206.6945,207.1439,206.5702,206.7232,2361.0
2021-10-01 13:20:00,216.26,217.11,216.26,217.08,7806.0,206.7997,207.6125,206.7997,207.5838,7806.0
2021-10-01 13:30:00,216.92,217.36,216.87,217.14,2634.0,207.4308,207.8516,207.383,207.6412,2634.0
2021-10-01 13:40:00,217.27,218.18,217.13,218.18,5127.0,207.7655,208.6357,207.6316,208.6357,5127.0
2021-10-01 13:50:00,218.0,218.01,217.59,217.7,10103.0,208.4636,208.4731,208.0715,208.1767,10103.0
2021-10-01 14:00:00,217.64,217.92,217.55,217.71,3730.0,208.1193,208.3871,208.0333,208.1863,3730.0
2021-10-01 14:10:00,217.59,218.1,217.51,217.99,7074.0,208.0715,208.5592,207.995,208.454,7074.0
2021-10-01 14:20:00,217.98,218.62,217.78,217.9,14537.0,208.4445,209.0565,208.2532,208.368,14537.0
2021-10-01 14:30:00,217.86,218.37,217.85,218.37,37512.0,208.3297,208.8174,208.3201,208.8174,37512.0
2021-10-01 14:40:00,218.52,218.81,218.18,218.18,6190.0,208.9608,209.2381,208.6357,208.6357,6190.0
2021-10-01 14:50:00,218.06,218.72,218.06,218.53,6292.0,208.521,209.1521,208.521,208.9704,6292.0
2021-10-01 15:00:00,218.6,219.2,218.6,219.0,4342.0,209.0373,209.6111,209.0373,209.4198,4342.0
2021-10-01 15:10:00,219.0,219.58,219.0,219.28,7471.0,209.4198,209.9745,209.4198,209.6876,7471.0
2021-10-01 15:20:00,219.38,219.46,218.79,218.86,4416.0,209.7832,209.8597,209.219,209.286,4416.0
2021-10-01 15:30:00,218.81,218.86,218.16,218.85,13523.0,209.2381,209.286,208.6166,209.2764,13523.0
2021-10-01 15:40:00,218.78,218.93,218.33,218.52,10733.0,209.2095,209.3529,208.7791,208.9608,10733.0
2021-10-01 15:50:00,218.69,219.41,218.57,218.77,66148.0,209.1234,209.8119,209.0086,209.1999,66148.0
2021-10-04 09:30:00,219.0,219.95,217.83,218.37,23671.0,209.4198,210.3283,208.301,208.8174,23671.0
2021-10-04 09:40:00,217.83,219.78,217.36,219.07,12259.0,208.301,210.1657,207.8516,209.4868,12259.0
2021-10-04 09:50:00,218.28,220.05,218.28,219.55,4870.0,208.7313,210.4239,208.7313,209.9458,4870.0
2021-10-04 10:00:00,219.52,219.78,217.46,217.82,10803.0,209.9171,210.1657,207.9472,208.2915,10803.0
2021-10-04 10:10:00,217.44,218.09,216.59,216.59,9782.0,207.9281,208.5496,207.1153,207.1153,9782.0
2021-10-04 10:20:00,216.68,216.68,214.75,215.7,25309.0,207.2013,207.2013,205.3557,206.2642,25309.0
2021-10-04 10:30:00,215.5,216.06,214.07,214.61,14044.0,206.0729,206.6084,204.7055,205.2219,14044.0
2021-10-04 10:40:00,214.54,215.71,214.52,215.12,11377.0,205.1549,206.2738,205.1358,205.7096,11377.0
2021-10-04 10:50:00,214.64,214.82,213.55,214.65,12426.0,205.2506,205.4227,204.2082,205.2601,12426.0
2021-10-04 11:00:00,214.43,214.53,213.4,214.28,18969.0,205.0497,205.1454,204.0648,204.9063,18969.0
2021-10-04 11:10:00,214.03,214.88,214.03,214.2,9060.0,204.6672,205.4801,204.6672,204.8298,9060.0
2021-10-04 11:20:00,214.19,214.34,213.31,213.45,7912.0,204.8202,204.9637,203.9787,204.1126,7912.0
2021-10-04 11:30:00,213.59,213.79,212.61,212.75,10788.0,204.2465,204.4377,203.3094,203.4432,10788.0
2021-10-04 11:40:00,212.8,214.52,212.66,214.5,16428.0,203.4911,205.1358,203.3572,205.1167,16428.0
2021-10-04 11:50:00,214.52,215.59,214.03,215.46,7440.0,205.1358,206.159,204.6672,206.0347,7440.0
2021-10-04 12:00:00,215.27,215.27,214.63,215.22,10346.0,205.853,205.853,205.241,205.8052,10346.0
2021-10-04 12:10:00,215.13,215.46,215.0,215.22,4060.0,205.7191,206.0347,205.5948,205.8052,4060.0
2021-10-04 12:20:00,215.22,215.8,215.12,215.54,8870.0,205.8052,206.3598,205.7096,206.1112,8870.0
2021-10-04 12:30:00,215.35,215.53,215.16,215.33,17420.0,205.9295,206.1016,205.7478,205.9104,17420.0
2021-10-04 12:40:00,215.33,215.43,214.6,215.31,15026.0,205.9104,206.006,205.2123,205.8913,15026.0
2021-10-04 12:50:00,215.15,215.64,214.71,215.32,5447.0,205.7382,206.2068,205.3175,205.9008,5447.0
2021-10-04 13:00:00,215.32,215.45,214.69,215.4,8806.0,205.9008,206.0251,205.2984,205.9773,8806.0
2021-10-04 13:10:00,215.33,215.69,215.2,215.48,4203.0,205.9104,206.2546,205.7861,206.0538,4203.0
2021-10-04 13:20:00,215.34,215.55,215.05,215.31,5679.0,205.9199,206.1208,205.6426,205.8913,5679.0
2021-10-04 13:30:00,215.51,215.75,215.18,215.48,7084.0,206.0825,206.312,205.7669,206.0538,7084.0
2021-10-04 13:40:00,215.63,215.63,215.25,215.47,4377.0,206.1973,206.1973,205.8339,206.0443,4377.0
2021-10-04 13:50:00,215.64,215.73,215.23,215.48,5490.0,206.2068,206.2929,205.8148,206.0538,5490.0
2021-10-04 14:00:00,215.52,216.2,215.31,216.2,6218.0,206.0921,206.7423,205.8913,206.7423,6218.0
2021-10-04 14:10:00,215.3,215.46,215.19,215.31,5472.0,205.8817,206.0347,205.7765,205.8913,5472.0
2021-10-04 14:20:00,215.45,215.68,214.88,215.17,9581.0,206.0251,206.2451,205.4801,205.7574,9581.0
2021-10-04 14:30:00,215.13,215.39,215.02,215.38,12252.0,205.7191,205.9678,205.6139,205.9582,12252.0
2021-10-04 14:40:00,215.0,215.59,215.0,215.55,4780.0,205.5948,206.159,205.5948,206.1208,4780.0
2021-10-04 14:50:00,215.63,215.68,215.24,215.68,4986.0,206.1973,206.2451,205.8243,206.2451,4986.0
2021-10-04 15:00:00,215.4,215.98,215.39,215.79,3745.0,205.9773,206.5319,205.9678,206.3503,3745.0
2021-10-04 15:10:00,215.46,215.5,215.06,215.49,11711.0,206.0347,206.0729,205.6522,206.0634,11711.0
2021-10-04 15:20:00,215.37,215.52,214.51,215.01,21147.0,205.9486,206.0921,205.1262,205.6044,21147.0
2021-10-04 15:30:00,215.07,216.05,214.68,214.68,16114.0,205.6617,206.5989,205.2888,205.2888,16114.0
2021-10-04 15:40:00,214.78,215.89,214.58,215.54,16017.0,205.3844,206.4459,205.1932,206.1112,16017.0
2021-10-04 15:50:00,215.41,215.41,214.78,215.32,50631.0,205.9869,205.9869,205.3844,205.9008,50631.0
2021-10-05 09:30:00,216.96,217.37,215.15,217.03,20970.0,207.4691,207.8611,205.7382,207.536,20970.0
2021-10-05 09:40:00,217.31,219.39,216.49,218.39,24606.0,207.8038,209.7928,207.0196,208.8365,24606.0
2021-10-05 09:50:00,218.83,219.65,218.07,218.7,12663.0,209.2573,210.0414,208.5305,209.133,12663.0
2021-10-05 10:00:00,218.47,220.04,218.36,219.56,18251.0,208.913,210.4143,208.8078,209.9553,18251.0
2021-10-05 10:10:00,219.6,221.59,219.6,221.11,23341.0,209.9936,211.8965,209.9936,211.4375,23341.0
2021-10-05 10:20:00,221.75,222.51,221.28,222.32,8120.0,212.0495,212.7763,211.6001,212.5946,8120.0
2021-10-05 10:30:00,222.32,223.51,222.19,222.82,29734.0,212.5946,213.7325,212.4703,213.0727,29734.0
2021-10-05 10:40:00,222.81,223.82,222.61,222.92,17470.0,213.0632,214.029,212.8719,213.1684,17470.0
2021-10-05 10:50:00,223.17,223.34,222.57,223.0,9862.0,213.4074,213.57,212.8337,213.2449,9862.0
2021-10-05 11:00:00,223.2,223.47,223.0,223.26,6689.0,213.4361,213.6943,213.2449,213.4935,6689.0
2021-10-05 11:10:00,223.1,223.69,223.08,223.35,8217.0,213.3405,213.9047,213.3214,213.5795,8217.0
2021-10-05 11:20:00,223.47,223.49,223.07,223.4,11010.0,213.6943,213.7134,213.3118,213.6274,11010.0
2021-10-05 11:30:00,223.42,223.59,223.09,223.25,8090.0,213.6465,213.809,213.3309,213.4839,8090.0
2021-10-05 11:40:00,223.13,223.36,221.74,221.74,38323.0,213.3692,213.5891,212.04,212.04,38323.0
2021-10-05 11:50:00,221.74,222.7,221.73,222.67,9118.0,212.04,212.958,212.0304,212.9293,9118.0
2021-10-05 12:00:00,222.67,222.96,222.3,222.68,12172.0,212.9293,213.2066,212.5755,212.9388,12172.0
2021-10-05 12:10:00,222.61,222.79,221.93,222.11,5197.0,212.8719,213.044,212.2217,212.3938,5197.0
2021-10-05 12:20:00,221.96,222.21,221.71,221.86,15387.0,212.2503,212.4894,212.0113,212.1547,15387.0
2021-10-05 12:30:00,221.86,222.17,221.66,221.81,8507.0,212.1547,212.4512,211.9635,212.1069,8507.0
2021-10-05 12:40:00,221.95,222.39,221.85,222.39,5237.0,212.2408,212.6615,212.1452,212.6615,5237.0
2021-10-05 12:50:00,222.23,222.46,221.96,222.26,4239.0,212.5085,212.7285,212.2503,212.5372,4239.0
2021-10-05 13:00:00,222.19,222.37,221.96,222.37,5597.0,212.4703,212.6424,212.2503,212.6424,5597.0
2021-10-05 13:10:00,222.41,222.84,222.41,222.69,3875.0,212.6807,213.0919,212.6807,212.9484,3875.0
2021-10-05 13:20:00,222.56,222.93,222.56,222.75,2470.0,212.8241,213.1779,212.8241,213.0058,2470.0
2021-10-05 13:30:00,222.91,222.95,222.62,222.72,4111.0,213.1588,213.197,212.8815,212.9771,4111.0
2021-10-05 13:40:00,222.84,222.85,222.58,222.71,4979.0,213.0919,213.1014,212.8432,212.9675,4979.0
2021-10-05 13:50:00,222.84,222.88,222.63,222.75,3700.0,213.0919,213.1301,212.891,213.0058,3700.0
2021-10-05 14:00:00,222.71,223.0,222.52,222.69,11999.0,212.9675,213.2449,212.7858,212.9484,11999.0
2021-10-05 14:10:00,222.67,222.81,222.6,222.7,4322.0,212.9293,213.0632,212.8623,212.958,4322.0
2021-10-05 14:20:00,222.65,222.74,222.52,222.73,7378.0,212.9102,212.9962,212.7858,212.9867,7378.0
2021-10-05 14:30:00,222.89,223.01,222.7,223.01,5053.0,213.1397,213.2544,212.958,213.2544,5053.0
2021-10-05 14:40:00,222.85,223.31,222.8,222.98,5783.0,213.1014,213.5413,213.0536,213.2257,5783.0
2021-10-05 14:50:00,223.01,223.2,222.87,222.88,6678.0,213.2544,213.4361,213.1205,213.1301,6678.0
2021-10-05 15:00:00,223.0,223.09,222.81,222.95,12601.0,213.2449,213.3309,213.0632,213.197,12601.0
2021-10-05 15:10:00,222.93,223.07,222.56,223.07,8433.0,213.1779,213.3118,212.8241,213.3118,8433.0
2021-10-05 15:20:00,222.95,223.12,222.75,223.03,8128.0,213.197,213.3596,213.0058,213.2735,8128.0
2021-10-05 15:30:00,223.09,223.13,222.18,222.3,15358.0,213.3309,213.3692,212.4607,212.5755,15358.0
2021-10-05 15:40:00,222.3,222.75,222.15,222.15,15831.0,212.5755,213.0058,212.432,212.432,15831.0
2021-10-05 15:50:00,222.13,222.44,221.88,222.43,56922.0,212.4129,212.7093,212.1738,212.6998,56922.0
2021-10-06 09:30:00,220.0,220.39,218.54,218.94,53622.0,210.3761,210.749,208.98,209.3625,53622.0
2021-10-06 09:40:00,218.87,219.3,216.54,217.16,20608.0,209.2955,209.7067,207.0674,207.6603,20608.0
2021-10-06 09:50:00,216.73,217.07,215.76,215.89,15313.0,207.2491,207.5743,206.3216,206.4459,15313.0
2021-10-06 10:00:00,215.83,215.97,214.56,215.84,18363.0,206.3885,206.5224,205.1741,206.3981,18363.0
2021-10-06 10:10:00,215.71,216.28,214.83,215.65,21607.0,206.2738,206.8188,205.4322,206.2164,21607.0
2021-10-06 10:20:00,215.84,217.27,215.47,215.9,17495.0,206.3981,207.7655,206.0443,206.4554,17495.0
2021-10-06 10:30:00,215.92,217.0,215.51,215.78,15507.0,206.4746,207.5073,206.0825,206.3407,15507.0
2021-10-06 10:40:00,215.8,215.96,215.35,215.68,13939.0,206.3598,206.5128,205.9295,206.2451,13939.0
2021-10-06 10:50:00,215.5,216.71,215.42,216.19,9439.0,206.0729,207.23,205.9964,206.7328,9439.0
2021-10-06 11:00:00,216.17,217.49,216.17,217.05,8885.0,206.7136,207.9759,206.7136,207.5551,8885.0
2021-10-06 11:10:00,217.18,217.27,216.18,216.35,9414.0,207.6794,207.7655,206.7232,206.8858,9414.0
2021-10-06 11:20:00,216.18,216.46,215.63,216.07,13057.0,206.7232,206.9909,206.1973,206.618,13057.0
2021-10-06 11:30:00,215.93,216.92,215.91,216.92,8864.0,206.4841,207.4308,206.465,207.4308,8864.0
2021-10-06 11:40:00,216.82,217.52,216.5,217.37,7417.0,207.3352,208.0046,207.0292,207.8611,7417.0
2021-10-06 11:50:00,217.59,218.71,217.58,218.71,5213.0,208.0715,209.1425,208.0619,209.1425,5213.0
2021-10-06 12:00:00,218.77,218.9,217.48,217.51,10401.0,209.1999,209.3242,207.9663,207.995,10401.0
2021-10-06 12:10:00,217.81,218.01,217.38,218.01,4102.0,208.2819,208.4731,207.8707,208.4731,4102.0
2021-10-06 12:20:00,217.84,218.49,217.8,217.89,12625.0,208.3106,208.9321,208.2723,208.3584,12625.0
2021-10-06 12:30:00,218.23,218.34,218.03,218.15,4537.0,208.6835,208.7887,208.4923,208.607,4537.0
2021-10-06 12:40:00,218.54,219.12,218.38,218.49,8744.0,208.98,209.5346,208.827,208.9321,8744.0
2021-10-06 12:50:00,218.84,219.02,218.66,218.95,6540.0,209.2668,209.439,209.0947,209.372,6540.0
2021-10-06 13:00:00,218.89,219.43,218.4,218.69,10894.0,209.3146,209.831,208.8461,209.1234,10894.0
2021-10-06 13:10:00,218.67,219.2,218.18,219.09,9044.0,209.1043,209.6111,208.6357,209.5059,9044.0
2021-10-06 13:20:00,219.0,219.23,218.71,218.91,6078.0,209.4198,209.6398,209.1425,209.3338,6078.0
2021-10-06 13:30:00,219.25,220.81,219.25,220.73,25052.0,209.6589,211.1507,209.6589,211.0742,25052.0
2021-10-06 13:40:00,220.93,221.28,220.84,221.0,15669.0,211.2654,211.6001,211.1793,211.3323,15669.0
2021-10-06 13:50:00,221.0,221.13,220.58,221.06,11003.0,211.3323,211.4567,210.9307,211.3897,11003.0
2021-10-06 14:00:00,221.16,221.35,220.77,221.21,13031.0,211.4853,211.667,211.1124,211.5332,13031.0
2021-10-06 14:10:00,221.19,222.11,221.19,222.0,17413.0,211.514,212.3938,211.514,212.2886,17413.0
2021-10-06 14:20:00,222.21,222.24,221.69,222.16,15106.0,212.4894,212.5181,211.9922,212.4416,15106.0
2021-10-06 14:30:00,222.22,222.56,221.98,222.37,9491.0,212.499,212.8241,212.2695,212.6424,9491.0
2021-10-06 14:40:00,222.61,222.77,222.21,222.25,6722.0,212.8719,213.0249,212.4894,212.5277,6722.0
2021-10-06 14:50:00,222.31,222.57,221.65,221.76,21525.0,212.585,212.8337,211.9539,212.0591,21525.0
2021-10-06 15:00:00,221.86,221.87,221.34,221.41,8383.0,212.1547,212.1643,211.6575,211.7244,8383.0
2021-10-06 15:10:00,221.48,221.93,221.37,221.73,10677.0,211.7913,212.2217,211.6862,212.0304,10677.0
2021-10-06 15:20:00,221.73,221.8,221.37,221.7,7974.0,212.0304,212.0973,211.6862,212.0017,7974.0
2021-10-06 15:30:00,221.7,221.86,221.07,221.24,23262.0,212.0017,212.1547,211.3993,211.5618,23262.0
2021-10-06 15:40:00,221.28,221.37,220.82,221.22,19568.0,211.6001,211.6862,211.1602,211.5427,19568.0
2021-10-06 15:50:00,221.26,222.47,221.26,222.39,63804.0,211.581,212.738,211.581,212.6615,63804.0
2021-10-07 09:30:00,226.0,226.83,225.0,226.22,37897.0,216.1136,216.9073,215.1574,216.324,37897.0
2021-10-07 09:40:00,226.2,226.22,225.31,225.51,14432.0,216.3049,216.324,215.4538,215.6451,14432.0
2021-10-07 09:50:00,225.7,226.65,225.4,226.63,7306.0,215.8267,216.7352,215.5399,216.7161,7306.0
2021-10-07 10:00:00,226.51,226.7,225.66,226.07,12311.0,216.6013,216.783,215.7885,216.1806,12311.0
2021-10-07 10:10:00,226.08,226.76,226.01,226.64,9076.0,216.1901,216.8404,216.1232,216.7256,9076.0
2021-10-07 10:20:00,226.65,226.94,225.92,226.28,9486.0,216.7352,217.0125,216.0371,216.3814,9486.0
2021-10-07 10:30:00,226.33,226.45,225.67,225.89,7564.0,216.4292,216.5439,215.7981,216.0084,7564.0
2021-10-07 10:40:00,226.01,226.26,225.36,225.71,8162.0,216.1232,216.3622,215.5016,215.8363,8162.0
2021-10-07 10:50:00,225.86,226.0,225.2,225.3,12035.0,215.9797,216.1136,215.3486,215.4442,12035.0
2021-10-07 11:00:00,225.3,225.3,224.52,224.77,6221.0,215.4442,215.4442,214.6984,214.9374,6221.0
2021-10-07 11:10:00,224.81,225.34,224.81,225.0,5850.0,214.9757,215.4825,214.9757,215.1574,5850.0
2021-10-07 11:20:00,225.31,225.42,224.6,224.83,6271.0,215.4538,215.559,214.7749,214.9948,6271.0
2021-10-07 11:30:00,224.83,225.21,224.58,224.58,2745.0,214.9948,215.3582,214.7557,214.7557,2745.0
2021-10-07 11:40:00,224.57,225.0,224.37,224.37,4077.0,214.7462,215.1574,214.5549,214.5549,4077.0
2021-10-07 11:50:00,224.24,224.8,224.24,224.5,2155.0,214.4306,214.9661,214.4306,214.6792,2155.0
2021-10-07 12:00:00,224.7,224.7,224.27,224.55,2701.0,214.8705,214.8705,214.4593,214.727,2701.0
2021-10-07 12:10:00,224.67,224.67,224.22,224.41,2200.0,214.8418,214.8418,214.4115,214.5932,2200.0
2021-10-07 12:20:00,224.41,224.52,224.31,224.33,2250.0,214.5932,214.6984,214.4975,214.5167,2250.0
2021-10-07 12:30:00,224.32,224.82,224.32,224.81,2433.0,214.5071,214.9852,214.5071,214.9757,2433.0
2021-10-07 12:40:00,224.83,224.89,224.66,224.75,1436.0,214.9948,215.0522,214.8322,214.9183,1436.0
2021-10-07 12:50:00,224.97,225.3,224.82,225.2,2759.0,215.1287,215.4442,214.9852,215.3486,2759.0
2021-10-07 13:00:00,225.19,225.21,225.02,225.19,1908.0,215.339,215.3582,215.1765,215.339,1908.0
2021-10-07 13:10:00,225.1,225.51,225.06,225.51,2563.0,215.253,215.6451,215.2147,215.6451,2563.0
2021-10-07 13:20:00,225.47,225.47,224.73,224.95,3728.0,215.6068,215.6068,214.8992,215.1095,3728.0
2021-10-07 13:30:00,224.9,224.91,224.58,224.73,3592.0,215.0617,215.0713,214.7557,214.8992,3592.0
2021-10-07 13:40:00,224.58,224.83,224.44,224.44,2356.0,214.7557,214.9948,214.6219,214.6219,2356.0
2021-10-07 13:50:00,224.41,224.41,223.4,223.4,2391.0,214.5932,214.5932,213.6274,213.6274,2391.0
2021-10-07 14:00:00,223.33,223.43,222.9,222.9,10895.0,213.5604,213.656,213.1492,213.1492,10895.0
2021-10-07 14:10:00,222.82,223.03,222.53,222.69,2990.0,213.0727,213.2735,212.7954,212.9484,2990.0
2021-10-07 14:20:00,222.53,222.69,222.39,222.46,3008.0,212.7954,212.9484,212.6615,212.7285,3008.0
2021-10-07 14:30:00,222.37,222.59,222.22,222.57,7662.0,212.6424,212.8528,212.499,212.8337,7662.0
2021-10-07 14:40:00,222.67,222.95,222.51,222.84,3044.0,212.9293,213.197,212.7763,213.0919,3044.0
2021-10-07 14:50:00,222.89,222.98,222.33,222.39,5558.0,213.1397,213.2257,212.6042,212.6615,5558.0
2021-10-07 15:00:00,222.2,222.97,222.17,222.97,2874.0,212.4798,213.2162,212.4512,213.2162,2874.0
2021-10-07 15:10:00,222.91,223.14,222.73,222.82,5061.0,213.1588,213.3787,212.9867,213.0727,5061.0
2021-10-07 15:20:00,222.85,223.27,222.56,222.78,5240.0,213.1014,213.503,212.8241,213.0345,5240.0
2021-10-07 15:30:00,222.61,222.98,222.38,222.42,13098.0,212.8719,213.2257,212.652,212.6902,13098.0
2021-10-07 15:40:00,222.44,222.59,221.93,222.54,25276.0,212.7093,212.8528,212.2217,212.805,25276.0
2021-10-07 15:50:00,222.49,222.64,221.9,222.35,39635.0,212.7572,212.9006,212.193,212.6233,39635.0
2021-10-08 09:30:00,221.98,222.76,219.42,219.58,29985.0,212.2695,213.0153,209.8215,209.9745,29985.0
2021-10-08 09:40:00,219.96,220.38,218.71,219.21,18851.0,210.3378,210.7395,209.1425,209.6206,18851.0
2021-10-08 09:50:00,219.59,220.0,218.09,219.62,24569.0,209.984,210.3761,208.5496,210.0127,24569.0
2021-10-08 10:00:00,219.62,220.81,219.62,220.36,7937.0,210.0127,211.1507,210.0127,210.7203,7937.0
2021-10-08 10:10:00,220.35,220.91,219.79,220.05,5956.0,210.7108,211.2463,210.1753,210.4239,5956.0
2021-10-08 10:20:00,219.72,219.9,218.11,218.28,9892.0,210.1083,210.2805,208.5688,208.7313,9892.0
2021-10-08 10:30:00,218.37,218.82,217.73,217.95,43245.0,208.8174,209.2477,208.2054,208.4158,43245.0
2021-10-08 10:40:00,218.04,218.12,216.98,217.9,53164.0,208.5018,208.5783,207.4882,208.368,53164.0
2021-10-08 10:50:00,217.73,217.88,217.37,217.39,6484.0,208.2054,208.3488,207.8611,207.8803,6484.0
2021-10-08 11:00:00,217.47,218.49,217.4,218.47,12583.0,207.9568,208.9321,207.8898,208.913,12583.0
2021-10-08 11:10:00,218.53,219.17,218.33,218.33,18080.0,208.9704,209.5824,208.7791,208.7791,18080.0
2021-10-08 11:20:00,218.31,218.31,217.31,217.39,10051.0,208.76,208.76,207.8038,207.8803,10051.0
2021-10-08 11:30:00,217.24,217.99,217.13,217.3,6143.0,207.7368,208.454,207.6316,207.7942,6143.0
2021-10-08 11:40:00,217.33,217.46,216.26,216.26,23489.0,207.8229,207.9472,206.7997,206.7997,23489.0
2021-10-08 11:50:00,216.36,216.5,216.03,216.21,8826.0,206.8953,207.0292,206.5798,206.7519,8826.0
2021-10-08 12:00:00,216.18,216.26,215.32,215.32,14603.0,206.7232,206.7997,205.9008,205.9008,14603.0
2021-10-08 12:10:00,215.46,215.87,214.96,215.6,20749.0,206.0347,206.4268,205.5566,206.1686,20749.0
2021-10-08 12:20:00,215.47,215.72,215.07,215.16,7607.0,206.0443,206.2833,205.6617,205.7478,7607.0
2021-10-08 12:30:00,215.21,215.87,215.17,215.8,7928.0,205.7956,206.4268,205.7574,206.3598,7928.0
2021-10-08 12:40:00,215.74,216.05,215.54,215.57,8525.0,206.3024,206.5989,206.1112,206.1399,8525.0
2021-10-08 12:50:00,215.65,216.05,215.26,215.26,7766.0,206.2164,206.5989,205.8434,205.8434,7766.0
2021-10-08 13:00:00,215.43,215.66,215.0,215.21,8760.0,206.006,206.2259,205.5948,205.7956,8760.0
2021-10-08 13:10:00,215.19,215.45,214.33,214.46,7864.0,205.7765,206.0251,204.9541,205.0784,7864.0
2021-10-08 13:20:00,214.52,214.63,214.31,214.46,16844.0,205.1358,205.241,204.935,205.0784,16844.0
2021-10-08 13:30:00,214.46,214.46,214.09,214.16,9100.0,205.0784,205.0784,204.7246,204.7916,9100.0
2021-10-08 13:40:00,214.2,214.38,213.64,213.74,16546.0,204.8298,205.0019,204.2943,204.3899,16546.0
2021-10-08 13:50:00,213.8,214.23,213.56,213.97,17671.0,204.4473,204.8585,204.2178,204.6099,17671.0
2021-10-08 14:00:00,213.9,214.62,213.89,214.41,7701.0,204.5429,205.2314,204.5334,205.0306,7701.0
2021-10-08 14:10:00,214.21,214.64,214.21,214.51,7869.0,204.8394,205.2506,204.8394,205.1262,7869.0
2021-10-08 14:20:00,214.52,215.05,214.5,214.96,6027.0,205.1358,205.6426,205.1167,205.5566,6027.0
2021-10-08 14:30:00,214.87,215.04,214.16,214.99,19781.0,205.4705,205.6331,204.7916,205.5852,19781.0
2021-10-08 14:40:00,215.0,215.29,214.66,215.29,6728.0,205.5948,205.8721,205.2697,205.8721,6728.0
2021-10-08 14:50:00,215.08,215.18,214.61,214.85,4020.0,205.6713,205.7669,205.2219,205.4514,4020.0
2021-10-08 15:00:00,214.82,215.37,214.64,215.07,13931.0,205.4227,205.9486,205.2506,205.6617,13931.0
2021-10-08 15:10:00,215.05,215.1,214.63,214.9,4692.0,205.6426,205.6904,205.241,205.4992,4692.0
2021-10-08 15:20:00,214.89,215.0,214.5,214.62,9887.0,205.4896,205.5948,205.1167,205.2314,9887.0
2021-10-08 15:30:00,214.5,214.5,213.88,213.96,22093.0,205.1167,205.1167,204.5238,204.6003,22093.0
2021-10-08 15:40:00,213.95,214.63,213.81,214.38,26188.0,204.5907,205.241,204.4569,205.0019,26188.0
2021-10-08 15:50:00,214.37,215.07,214.12,215.05,116612.0,204.9924,205.6617,204.7533,205.6426,116612.0
2021-10-11 09:30:00,215.1,216.43,213.9,214.62,65696.0,205.6904,206.9623,204.5429,205.2314,65696.0
2021-10-11 09:40:00,214.39,215.53,213.91,215.41,32069.0,205.0115,206.1016,204.5525,205.9869,32069.0
2021-10-11 09:50:00,215.26,215.8,214.32,215.46,9889.0,205.8434,206.3598,204.9446,206.0347,9889.0
2021-10-11 10:00:00,215.46,216.88,215.3,216.41,13903.0,206.0347,207.3926,205.8817,206.9431,13903.0
2021-10-11 10:10:00,216.7,217.78,216.4,217.75,21168.0,207.2204,208.2532,206.9336,208.2245,21168.0
2021-10-11 10:20:00,217.56,218.87,217.56,218.58,18090.0,208.0428,209.2955,208.0428,209.0182,18090.0
2021-10-11 10:30:00,218.56,219.18,218.19,218.52,14899.0,208.9991,209.592,208.6453,208.9608,14899.0
2021-10-11 10:40:00,218.45,218.57,217.71,217.91,8435.0,208.8939,209.0086,208.1863,208.3775,8435.0
2021-10-11 10:50:00,218.07,218.64,217.48,218.16,12084.0,208.5305,209.0756,207.9663,208.6166,12084.0
2021-10-11 11:00:00,218.0,218.0,217.07,217.51,5501.0,208.4636,208.4636,207.5743,207.995,5501.0
2021-10-11 11:10:00,217.6,217.9,217.41,217.44,4134.0,208.0811,208.368,207.8994,207.9281,4134.0
2021-10-11 11:20:00,217.63,217.76,217.48,217.7,2555.0,208.1098,208.2341,207.9663,208.1767,2555.0
2021-10-11 11:30:00,217.73,218.25,217.68,218.02,4522.0,208.2054,208.7026,208.1576,208.4827,4522.0
2021-10-11 11:40:00,218.12,218.23,217.91,217.92,4607.0,208.5783,208.6835,208.3775,208.3871,4607.0
2021-10-11 11:50:00,218.07,218.2,217.74,218.04,12358.0,208.5305,208.6548,208.2149,208.5018,12358.0
2021-10-11 12:00:00,218.1,218.38,217.7,217.93,7945.0,208.5592,208.827,208.1767,208.3966,7945.0
2021-10-11 12:10:00,217.83,217.83,216.76,216.86,9203.0,208.301,208.301,207.2778,207.3734,9203.0
2021-10-11 12:20:00,216.86,217.0,216.44,216.53,5785.0,207.3734,207.5073,206.9718,207.0579,5785.0
2021-10-11 12:30:00,216.49,216.49,216.14,216.2,4248.0,207.0196,207.0196,206.6849,206.7423,4248.0
2021-10-11 12:40:00,216.36,216.49,216.16,216.29,5195.0,206.8953,207.0196,206.7041,206.8284,5195.0
2021-10-11 12:50:00,216.33,216.36,215.76,216.04,14284.0,206.8666,206.8953,206.3216,206.5893,14284.0
2021-10-11 13:00:00,215.98,215.98,215.14,215.35,2820.0,206.5319,206.5319,205.7287,205.9295,2820.0
2021-10-11 13:10:00,215.61,215.85,215.51,215.6,4466.0,206.1781,206.4076,206.0825,206.1686,4466.0
2021-10-11 13:20:00,215.56,215.61,214.87,214.95,4826.0,206.1303,206.1781,205.4705,205.547,4826.0
2021-10-11 13:30:00,214.88,215.37,214.6,215.11,5199.0,205.4801,205.9486,205.2123,205.7,5199.0
2021-10-11 13:40:00,215.3,215.48,214.74,214.74,2018.0,205.8817,206.0538,205.3462,205.3462,2018.0
2021-10-11 13:50:00,215.02,215.51,214.95,215.51,2416.0,205.6139,206.0825,205.547,206.0825,2416.0
2021-10-11 14:00:00,215.31,215.47,215.21,215.35,4879.0,205.8913,206.0443,205.7956,205.9295,4879.0
2021-10-11 14:10:00,215.34,215.85,215.34,215.39,3327.0,205.9199,206.4076,205.9199,205.9678,3327.0
2021-10-11 14:20:00,215.32,215.53,215.21,215.21,11256.0,205.9008,206.1016,205.7956,205.7956,11256.0
2021-10-11 14:30:00,215.24,215.4,214.5,214.72,12603.0,205.8243,205.9773,205.1167,205.3271,12603.0
2021-10-11 14:40:00,214.79,215.27,214.61,215.11,5101.0,205.394,205.853,205.2219,205.7,5101.0
2021-10-11 14:50:00,215.2,215.39,214.83,215.37,3500.0,205.7861,205.9678,205.4322,205.9486,3500.0
2021-10-11 15:00:00,215.59,215.76,214.96,215.03,6923.0,206.159,206.3216,205.5566,205.6235,6923.0
2021-10-11 15:10:00,215.06,215.29,214.86,214.86,2200.0,205.6522,205.8721,205.4609,205.4609,2200.0
2021-10-11 15:20:00,214.95,215.02,214.69,214.7,6393.0,205.547,205.6139,205.2984,205.3079,6393.0
2021-10-11 15:30:00,214.86,214.99,214.57,214.99,11915.0,205.4609,205.5852,205.1836,205.5852,11915.0
2021-10-11 15:40:00,214.9,214.91,214.44,214.59,18612.0,205.4992,205.5087,205.0593,205.2027,18612.0
2021-10-11 15:50:00,214.6,214.6,214.1,214.11,49718.0,205.2123,205.2123,204.7342,204.7437,49718.0
2021-10-12 09:30:00,217.96,217.96,214.87,217.0,23275.0,208.4253,208.4253,205.4705,207.5073,23275.0
2021-10-12 09:40:00,216.59,217.86,215.88,217.24,8334.0,207.1153,208.3297,206.4363,207.7368,8334.0
2021-10-12 09:50:00,217.07,218.95,217.06,218.04,15763.0,207.5743,209.372,207.5647,208.5018,15763.0
2021-10-12 10:00:00,217.92,218.65,216.74,216.9,11315.0,208.3871,209.0851,207.2587,207.4117,11315.0
2021-10-12 10:10:00,216.91,217.18,215.47,215.66,13114.0,207.4213,207.6794,206.0443,206.2259,13114.0
2021-10-12 10:20:00,215.95,215.95,215.27,215.76,10035.0,206.5033,206.5033,205.853,206.3216,10035.0
2021-10-12 10:30:00,215.75,216.41,215.4,216.41,6765.0,206.312,206.9431,205.9773,206.9431,6765.0
2021-10-12 10:40:00,216.48,217.35,216.38,216.86,9674.0,207.0101,207.842,206.9144,207.3734,9674.0
2021-10-12 10:50:00,216.55,216.68,215.86,215.9,4422.0,207.077,207.2013,206.4172,206.4554,4422.0
2021-10-12 11:00:00,216.15,216.39,215.64,216.36,12250.0,206.6945,206.924,206.2068,206.8953,12250.0
2021-10-12 11:10:00,216.26,216.26,215.27,215.27,8778.0,206.7997,206.7997,205.853,205.853,8778.0
2021-10-12 11:20:00,215.19,216.24,215.19,215.64,19568.0,205.7765,206.7806,205.7765,206.2068,19568.0
2021-10-12 11:30:00,215.77,215.85,215.15,215.18,7153.0,206.3311,206.4076,205.7382,205.7669,7153.0
2021-10-12 11:40:00,215.01,215.76,214.98,215.75,6195.0,205.6044,206.3216,205.5757,206.312,6195.0
2021-10-12 11:50:00,215.9,216.47,215.8,216.47,13685.0,206.4554,207.0005,206.3598,207.0005,13685.0
2021-10-12 12:00:00,216.54,217.02,216.54,216.82,5833.0,207.0674,207.5264,207.0674,207.3352,5833.0
2021-10-12 12:10:00,216.91,216.96,216.56,216.94,3042.0,207.4213,207.4691,207.0866,207.4499,3042.0
2021-10-12 12:20:00,216.96,217.18,216.96,217.18,2754.0,207.4691,207.6794,207.4691,207.6794,2754.0
2021-10-12 12:30:00,217.17,217.34,216.67,216.98,3845.0,207.6699,207.8324,207.1918,207.4882,3845.0
2021-10-12 12:40:00,217.26,217.27,216.95,217.08,2477.0,207.7559,207.7655,207.4595,207.5838,2477.0
2021-10-12 12:50:00,217.0,217.0,216.62,216.98,3498.0,207.5073,207.5073,207.1439,207.4882,3498.0
2021-10-12 13:00:00,216.85,216.96,216.58,216.75,2707.0,207.3639,207.4691,207.1057,207.2683,2707.0
2021-10-12 13:10:00,216.76,217.35,216.75,217.35,3573.0,207.2778,207.842,207.2683,207.842,3573.0
2021-10-12 13:20:00,217.27,217.49,217.05,217.49,3492.0,207.7655,207.9759,207.5551,207.9759,3492.0
2021-10-12 13:30:00,217.55,218.03,217.52,217.99,1964.0,208.0333,208.4923,208.0046,208.454,1964.0
2021-10-12 13:40:00,218.13,218.52,218.13,218.37,1922.0,208.5879,208.9608,208.5879,208.8174,1922.0
2021-10-12 13:50:00,218.39,218.45,217.75,217.75,3143.0,208.8365,208.8939,208.2245,208.2245,3143.0
2021-10-12 14:00:00,217.73,217.83,217.44,217.64,12065.0,208.2054,208.301,207.9281,208.1193,12065.0
2021-10-12 14:10:00,217.61,217.88,217.53,217.67,4106.0,208.0906,208.3488,208.0141,208.148,4106.0
2021-10-12 14:20:00,217.78,217.79,217.48,217.49,2414.0,208.2532,208.2628,207.9663,207.9759,2414.0
2021-10-12 14:30:00,217.48,217.82,217.27,217.67,12330.0,207.9663,208.2915,207.7655,208.148,12330.0
2021-10-12 14:40:00,217.73,217.78,217.58,217.71,3602.0,208.2054,208.2532,208.0619,208.1863,3602.0
2021-10-12 14:50:00,217.67,217.98,217.18,217.18,7327.0,208.148,208.4445,207.6794,207.6794,7327.0
2021-10-12 15:00:00,217.22,217.32,216.7,216.71,4466.0,207.7177,207.8133,207.2204,207.23,4466.0
2021-10-12 15:10:00,216.79,216.89,216.45,216.65,3791.0,207.3065,207.4021,206.9814,207.1726,3791.0
2021-10-12 15:20:00,216.71,216.73,216.34,216.47,5022.0,207.23,207.2491,206.8762,207.0005,5022.0
2021-10-12 15:30:00,216.48,216.85,216.33,216.61,6776.0,207.0101,207.3639,206.8666,207.1344,6776.0
2021-10-12 15:40:00,216.49,216.61,215.37,215.52,26984.0,207.0196,207.1344,205.9486,206.0921,26984.0
2021-10-12 15:50:00,215.59,217.14,215.48,216.86,86546.0,206.159,207.6412,206.0538,207.3734,86546.0
2021-10-13 09:30:00,218.5,224.0,217.9,223.84,69383.0,208.9417,214.2011,208.368,214.0481,69383.0
2021-10-13 09:40:00,223.84,226.22,223.16,225.1,69211.0,214.0481,216.324,213.3979,215.253,69211.0
2021-10-13 09:50:00,225.0,225.29,223.0,223.32,38153.0,215.1574,215.4347,213.2449,213.5509,38153.0
2021-10-13 10:00:00,223.07,223.55,220.91,221.26,43169.0,213.3118,213.7708,211.2463,211.581,43169.0
2021-10-13 10:10:00,221.07,221.42,219.69,221.4,17529.0,211.3993,211.734,210.0796,211.7148,17529.0
2021-10-13 10:20:00,221.24,221.28,220.1,220.2,18214.0,211.5618,211.6001,210.4717,210.5673,18214.0
2021-10-13 10:30:00,220.14,221.77,219.97,221.31,24723.0,210.51,212.0687,210.3474,211.6288,24723.0
2021-10-13 10:40:00,221.26,222.49,221.26,221.9,8381.0,211.581,212.7572,211.581,212.193,8381.0
2021-10-13 10:50:00,221.85,222.23,221.46,221.88,6955.0,212.1452,212.5085,211.7722,212.1738,6955.0
2021-10-13 11:00:00,222.03,223.87,222.03,223.56,14595.0,212.3173,214.0768,212.3173,213.7804,14595.0
2021-10-13 11:10:00,223.56,224.39,223.49,224.09,13040.0,213.7804,214.574,213.7134,214.2872,13040.0
2021-10-13 11:20:00,224.08,224.1,223.24,223.31,6555.0,214.2776,214.2967,213.4744,213.5413,6555.0
2021-10-13 11:30:00,223.24,223.26,221.7,222.34,6774.0,213.4744,213.4935,212.0017,212.6137,6774.0
2021-10-13 11:40:00,222.54,223.43,222.34,223.07,8786.0,212.805,213.656,212.6137,213.3118,8786.0
2021-10-13 11:50:00,223.02,223.16,222.25,222.56,18233.0,213.264,213.3979,212.5277,212.8241,18233.0
2021-10-13 12:00:00,222.63,222.94,222.59,222.94,5499.0,212.891,213.1875,212.8528,213.1875,5499.0
2021-10-13 12:10:00,222.94,223.19,222.74,222.97,5996.0,213.1875,213.4265,212.9962,213.2162,5996.0
2021-10-13 12:20:00,222.97,223.43,222.84,223.39,8943.0,213.2162,213.656,213.0919,213.6178,8943.0
2021-10-13 12:30:00,223.51,223.74,223.27,223.74,5818.0,213.7325,213.9525,213.503,213.9525,5818.0
2021-10-13 12:40:00,223.75,224.19,223.62,223.96,19953.0,213.962,214.3828,213.8377,214.1629,19953.0
2021-10-13 12:50:00,223.83,224.31,223.69,224.3,5637.0,214.0385,214.4975,213.9047,214.488,5637.0
2021-10-13 13:00:00,224.16,224.51,223.91,224.22,8738.0,214.3541,214.6888,214.115,214.4115,8738.0
2021-10-13 13:10:00,224.28,224.55,223.92,224.22,4946.0,214.4689,214.727,214.1246,214.4115,4946.0
2021-10-13 13:20:00,224.23,224.35,224.06,224.35,6742.0,214.421,214.5358,214.2585,214.5358,6742.0
2021-10-13 13:30:00,224.36,224.4,223.62,223.73,10277.0,214.5454,214.5836,213.8377,213.9429,10277.0
2021-10-13 13:40:00,223.87,223.89,223.23,223.42,6425.0,214.0768,214.0959,213.4648,213.6465,6425.0
2021-10-13 13:50:00,223.43,223.6,223.21,223.22,4517.0,213.656,213.8186,213.4457,213.4552,4517.0
2021-10-13 14:00:00,223.5,224.38,222.43,223.35,10539.0,213.723,214.5645,212.6998,213.5795,10539.0
2021-10-13 14:10:00,223.26,223.68,222.82,223.46,5620.0,213.4935,213.8951,213.0727,213.6847,5620.0
2021-10-13 14:20:00,223.44,223.62,223.0,223.3,4552.0,213.6656,213.8377,213.2449,213.5317,4552.0
2021-10-13 14:30:00,223.23,223.31,222.77,222.78,4893.0,213.4648,213.5413,213.0249,213.0345,4893.0
2021-10-13 14:40:00,222.7,222.8,222.35,222.66,10997.0,212.958,213.0536,212.6233,212.9197,10997.0
2021-10-13 14:50:00,222.7,223.51,222.57,223.51,4162.0,212.958,213.7325,212.8337,213.7325,4162.0
2021-10-13 15:00:00,223.31,223.49,223.19,223.47,9579.0,213.5413,213.7134,213.4265,213.6943,9579.0
2021-10-13 15:10:00,223.64,223.71,222.93,223.0,15020.0,213.8569,213.9238,213.1779,213.2449,15020.0
2021-10-13 15:20:00,223.05,223.05,222.36,222.42,9397.0,213.2927,213.2927,212.6328,212.6902,9397.0
2021-10-13 15:30:00,222.48,222.83,222.19,222.83,17596.0,212.7476,213.0823,212.4703,213.0823,17596.0
2021-10-13 15:40:00,222.88,223.2,222.49,222.96,24177.0,213.1301,213.4361,212.7572,213.2066,24177.0
2021-10-13 15:50:00,222.99,223.74,222.96,223.66,65366.0,213.2353,213.9525,213.2066,213.876,65366.0
2021-10-14 09:30:00,225.05,228.37,225.04,225.69,78684.0,215.2052,218.3799,215.1956,215.8172,78684.0
2021-10-14 09:40:00,225.99,227.75,225.8,227.11,29887.0,216.1041,217.7871,215.9224,217.1751,29887.0
2021-10-14 09:50:00,227.1,227.99,226.46,226.72,24583.0,217.1655,218.0166,216.5535,216.8021,24583.0
2021-10-14 10:00:00,227.05,228.0,226.95,227.88,20483.0,217.1177,218.0261,217.0221,217.9114,20483.0
2021-10-14 10:10:00,228.0,228.33,227.14,227.88,33629.0,218.0261,218.3417,217.2037,217.9114,33629.0
2021-10-14 10:20:00,227.88,229.37,227.8,228.51,24892.0,217.9114,219.3362,217.8349,218.5138,24892.0
2021-10-14 10:30:00,228.6,228.61,227.14,227.95,16603.0,218.5999,218.6094,217.2037,217.9783,16603.0
2021-10-14 10:40:00,227.95,229.07,227.92,228.84,16857.0,217.9783,219.0493,217.9496,218.8294,16857.0
2021-10-14 10:50:00,229.03,229.2,228.74,228.74,10189.0,219.0111,219.1736,218.7338,218.7338,10189.0
2021-10-14 11:00:00,228.58,228.58,227.95,228.3,9354.0,218.5808,218.5808,217.9783,218.313,9354.0
2021-10-14 11:10:00,228.29,229.04,228.2,228.97,12026.0,218.3034,219.0206,218.2174,218.9537,12026.0
2021-10-14 11:20:00,228.9,229.2,228.64,228.64,11788.0,218.8868,219.1736,218.6381,218.6381,11788.0
2021-10-14 11:30:00,228.63,228.91,228.31,228.78,6306.0,218.6286,218.8963,218.3226,218.772,6306.0
2021-10-14 11:40:00,228.87,229.84,228.71,229.74,15743.0,218.8581,219.7856,218.7051,219.69,15743.0
2021-10-14 11:50:00,229.71,230.1,229.21,229.81,22405.0,219.6613,220.0343,219.1832,219.7569,22405.0
2021-10-14 12:00:00,229.98,230.01,229.66,229.71,4908.0,219.9195,219.9482,219.6135,219.6613,4908.0
2021-10-14 12:10:00,229.65,229.67,229.15,229.27,7054.0,219.6039,219.6231,219.1258,219.2406,7054.0
2021-10-14 12:20:00,229.45,229.57,229.09,229.57,6762.0,219.4127,219.5274,219.0684,219.5274,6762.0
2021-10-14 12:30:00,229.55,229.92,229.25,229.92,12910.0,219.5083,219.8621,219.2214,219.8621,12910.0
2021-10-14 12:40:00,229.91,230.5,229.91,230.28,10250.0,219.8526,220.4168,219.8526,220.2064,10250.0
2021-10-14 12:50:00,230.29,230.43,229.93,229.93,10555.0,220.2159,220.3498,219.8717,219.8717,10555.0
2021-10-14 13:00:00,229.94,230.31,229.36,229.46,8345.0,219.8813,220.2351,219.3266,219.4223,8345.0
2021-10-14 13:10:00,229.65,230.01,229.65,229.81,6652.0,219.6039,219.9482,219.6039,219.7569,6652.0
2021-10-14 13:20:00,229.75,229.84,229.36,229.59,5611.0,219.6996,219.7856,219.3266,219.5466,5611.0
2021-10-14 13:30:00,229.71,230.25,229.68,230.17,6256.0,219.6613,220.1777,219.6326,220.1012,6256.0
2021-10-14 13:40:00,230.13,230.8,229.99,230.8,12973.0,220.0629,220.7036,219.9291,220.7036,12973.0
2021-10-14 13:50:00,230.9,231.27,230.78,231.27,15938.0,220.7993,221.1531,220.6845,221.1531,15938.0
2021-10-14 14:00:00,231.3,231.3,230.75,231.26,8482.0,221.1818,221.1818,220.6558,221.1435,8482.0
2021-10-14 14:10:00,231.25,231.59,230.96,231.53,9334.0,221.134,221.4591,220.8566,221.4017,9334.0
2021-10-14 14:20:00,231.53,231.73,231.27,231.73,15259.0,221.4017,221.593,221.1531,221.593,15259.0
2021-10-14 14:30:00,231.64,232.25,231.58,232.12,13626.0,221.5069,222.0902,221.4495,221.9659,13626.0
2021-10-14 14:40:00,232.2,232.2,231.87,232.06,10402.0,222.0424,222.0424,221.7268,221.9085,10402.0
2021-10-14 14:50:00,231.99,232.38,231.88,232.38,6698.0,221.8416,222.2145,221.7364,222.2145,6698.0
2021-10-14 15:00:00,232.25,232.38,231.23,231.36,20248.0,222.0902,222.2145,221.1148,221.2391,20248.0
2021-10-14 15:10:00,231.27,231.43,230.86,231.39,10859.0,221.1531,221.3061,220.761,221.2678,10859.0
2021-10-14 15:20:00,231.42,231.42,230.58,231.03,12467.0,221.2965,221.2965,220.4933,220.9236,12467.0
2021-10-14 15:30:00,230.95,231.43,230.73,231.26,23406.0,220.8471,221.3061,220.6367,221.1435,23406.0
2021-10-14 15:40:00,231.24,231.28,230.72,230.99,24417.0,221.1244,221.1626,220.6271,220.8853,24417.0
2021-10-14 15:50:00,230.93,231.56,230.88,231.43,82353.0,220.828,221.4304,220.7801,221.3061,82353.0
2021-10-15 09:30:00,233.59,234.54,231.74,234.03,73987.0,223.3716,224.28,221.6025,223.7923,73987.0
2021-10-15 09:40:00,234.0,234.19,231.29,231.4,24042.0,223.7637,223.9453,221.1722,221.2774,24042.0
2021-10-15 09:50:00,231.21,232.17,230.91,232.17,17242.0,221.0957,222.0137,220.8088,222.0137,17242.0
2021-10-15 10:00:00,232.17,232.48,231.38,232.0,14746.0,222.0137,222.3101,221.2583,221.8511,14746.0
2021-10-15 10:10:00,231.8,232.12,231.35,231.52,8950.0,221.6599,221.9659,221.2296,221.3921,8950.0
2021-10-15 10:20:00,231.39,231.54,230.21,230.21,16257.0,221.2678,221.4113,220.1394,220.1394,16257.0
2021-10-15 10:30:00,230.37,230.6,229.71,230.51,16004.0,220.2924,220.5124,219.6613,220.4263,16004.0
2021-10-15 10:40:00,230.51,231.14,230.49,231.14,9385.0,220.4263,221.0288,220.4072,221.0288,9385.0
2021-10-15 10:50:00,231.14,231.46,230.84,230.9,12656.0,221.0288,221.3348,220.7419,220.7993,12656.0
2021-10-15 11:00:00,230.97,231.0,230.39,230.68,10640.0,220.8662,220.8949,220.3116,220.5889,10640.0
2021-10-15 11:10:00,230.55,230.56,230.0,230.25,11166.0,220.4646,220.4741,219.9386,220.1777,11166.0
2021-10-15 11:20:00,230.31,230.41,229.81,230.0,10821.0,220.2351,220.3307,219.7569,219.9386,10821.0
2021-10-15 11:30:00,230.03,230.63,229.99,230.47,8689.0,219.9673,220.5411,219.9291,220.3881,8689.0
2021-10-15 11:40:00,230.52,230.53,229.86,230.12,6322.0,220.4359,220.4455,219.8048,220.0534,6322.0
2021-10-15 11:50:00,230.1,230.1,229.63,229.64,4142.0,220.0343,220.0343,219.5848,219.5944,4142.0
2021-10-15 12:00:00,229.69,229.99,229.69,229.96,6940.0,219.6422,219.9291,219.6422,219.9004,6940.0
2021-10-15 12:10:00,229.97,230.02,229.51,229.6,15472.0,219.9099,219.9578,219.4701,219.5561,15472.0
2021-10-15 12:20:00,229.55,229.55,229.13,229.17,5997.0,219.5083,219.5083,219.1067,219.1449,5997.0
2021-10-15 12:30:00,229.35,229.35,228.83,228.96,5954.0,219.3171,219.3171,218.8198,218.9441,5954.0
2021-10-15 12:40:00,228.84,229.46,228.8,229.3,10088.0,218.8294,219.4223,218.7911,219.2693,10088.0
2021-10-15 12:50:00,229.28,229.32,229.11,229.11,2768.0,219.2501,219.2884,219.0876,219.0876,2768.0
2021-10-15 13:00:00,229.05,229.17,228.81,228.94,4336.0,219.0302,219.1449,218.8007,218.925,4336.0
2021-10-15 13:10:00,228.99,229.05,228.7,228.87,7016.0,218.9728,219.0302,218.6955,218.8581,7016.0
2021-10-15 13:20:00,228.97,229.13,228.8,229.0,8212.0,218.9537,219.1067,218.7911,218.9824,8212.0
2021-10-15 13:30:00,228.99,229.46,228.99,229.39,7889.0,218.9728,219.4223,218.9728,219.3553,7889.0
2021-10-15 13:40:00,229.36,229.74,229.35,229.67,7103.0,219.3266,219.69,219.3171,219.6231,7103.0
2021-10-15 13:50:00,229.63,229.8,229.57,229.57,4349.0,219.5848,219.7474,219.5274,219.5274,4349.0
2021-10-15 14:00:00,229.58,230.21,229.58,230.21,8564.0,219.537,220.1394,219.537,220.1394,8564.0
2021-10-15 14:10:00,230.13,230.21,230.0,230.2,3126.0,220.0629,220.1394,219.9386,220.1299,3126.0
2021-10-15 14:20:00,230.2,230.36,230.09,230.1,4129.0,220.1299,220.2829,220.0247,220.0343,4129.0
2021-10-15 14:30:00,230.02,230.26,229.96,230.1,4140.0,219.9578,220.1873,219.9004,220.0343,4140.0
2021-10-15 14:40:00,229.96,230.12,229.89,230.0,5094.0,219.9004,220.0534,219.8334,219.9386,5094.0
2021-10-15 14:50:00,229.95,230.48,229.86,230.36,7304.0,219.8908,220.3976,219.8048,220.2829,7304.0
2021-10-15 15:00:00,230.49,230.63,230.12,230.21,11061.0,220.4072,220.5411,220.0534,220.1394,11061.0
2021-10-15 15:10:00,230.26,230.75,230.25,230.54,7202.0,220.1873,220.6558,220.1777,220.455,7202.0
2021-10-15 15:20:00,230.48,230.58,230.04,230.2,9330.0,220.3976,220.4933,219.9769,220.1299,9330.0
2021-10-15 15:30:00,230.11,230.11,229.36,229.45,13589.0,220.0438,220.0438,219.3266,219.4127,13589.0
2021-10-15 15:40:00,229.41,229.57,229.07,229.08,25933.0,219.3744,219.5274,219.0493,219.0589,25933.0
2021-10-15 15:50:00,229.0,229.09,228.62,228.77,62887.0,218.9824,219.0684,218.619,218.7624,62887.0
2021-10-18 09:30:00,227.84,229.85,227.54,229.59,31379.0,217.8731,219.7952,217.5862,219.5466,31379.0
2021-10-18 09:40:00,229.76,234.25,229.76,234.15,37879.0,219.7091,224.0027,219.7091,223.9071,37879.0
2021-10-18 09:50:00,234.42,235.35,233.45,234.87,38849.0,224.1653,225.0546,223.2377,224.5956,38849.0
2021-10-18 10:00:00,234.75,235.96,234.67,235.82,31910.0,224.4808,225.6379,224.4043,225.504,31910.0
2021-10-18 10:10:00,235.9,236.32,234.69,235.15,37085.0,225.5805,225.9822,224.4235,224.8633,37085.0
2021-10-18 10:20:00,235.26,235.54,235.17,235.31,13824.0,224.9685,225.2363,224.8825,225.0163,13824.0
2021-10-18 10:30:00,235.32,235.84,234.83,235.38,27023.0,225.0259,225.5232,224.5573,225.0833,27023.0
2021-10-18 10:40:00,235.38,235.5,234.88,234.88,8271.0,225.0833,225.198,224.6052,224.6052,8271.0
2021-10-18 10:50:00,234.54,235.19,234.38,235.06,9811.0,224.28,224.9016,224.127,224.7773,9811.0
2021-10-18 11:00:00,234.97,235.29,234.87,235.04,6921.0,224.6912,224.9972,224.5956,224.7582,6921.0
2021-10-18 11:10:00,235.04,235.68,234.7,235.38,18382.0,224.7582,225.3702,224.433,225.0833,18382.0
2021-10-18 11:20:00,235.34,236.35,235.28,235.85,8584.0,225.045,226.0109,224.9877,225.5327,8584.0
2021-10-18 11:30:00,235.67,235.83,235.32,235.53,8323.0,225.3606,225.5136,225.0259,225.2267,8323.0
2021-10-18 11:40:00,235.54,235.54,234.87,235.51,6828.0,225.2363,225.2363,224.5956,225.2076,6828.0
2021-10-18 11:50:00,235.42,236.85,235.42,236.82,9692.0,225.1215,226.489,225.1215,226.4603,9692.0
2021-10-18 12:00:00,236.56,236.72,236.08,236.08,9194.0,226.2117,226.3647,225.7527,225.7527,9194.0
2021-10-18 12:10:00,236.31,236.34,236.03,236.15,5669.0,225.9726,226.0013,225.7049,225.8196,5669.0
2021-10-18 12:20:00,236.12,236.12,235.79,235.91,7975.0,225.7909,225.7909,225.4754,225.5901,7975.0
2021-10-18 12:30:00,235.89,236.83,235.84,236.6,19179.0,225.571,226.4699,225.5232,226.2499,19179.0
2021-10-18 12:40:00,236.7,236.79,236.3,236.59,4918.0,226.3455,226.4316,225.963,226.2404,4918.0
2021-10-18 12:50:00,236.58,236.58,236.23,236.24,3249.0,226.2308,226.2308,225.8961,225.9057,3249.0
2021-10-18 13:00:00,236.39,236.74,236.18,236.74,5594.0,226.0491,226.3838,225.8483,226.3838,5594.0
2021-10-18 13:10:00,236.76,237.87,236.67,237.87,17247.0,226.4029,227.4644,226.3169,227.4644,17247.0
2021-10-18 13:20:00,237.86,237.86,237.15,237.27,4307.0,227.4548,227.4548,226.7759,226.8906,4307.0
2021-10-18 13:30:00,237.26,237.51,237.13,237.43,9409.0,226.881,227.1201,226.7567,227.0436,9409.0
2021-10-18 13:40:00,237.32,237.32,236.91,237.09,6528.0,226.9384,226.9384,226.5464,226.7185,6528.0
2021-10-18 13:50:00,237.14,237.14,236.75,237.14,16349.0,226.7663,226.7663,226.3934,226.7663,16349.0
2021-10-18 14:00:00,237.13,237.15,236.55,236.7,6224.0,226.7567,226.7759,226.2021,226.3455,6224.0
2021-10-18 14:10:00,236.67,237.28,236.67,237.21,5295.0,226.3169,226.9002,226.3169,226.8332,5295.0
2021-10-18 14:20:00,237.13,237.43,236.76,237.36,18983.0,226.7567,227.0436,226.4029,226.9767,18983.0
2021-10-18 14:30:00,237.33,237.59,237.23,237.51,6875.0,226.948,227.1966,226.8524,227.1201,6875.0
2021-10-18 14:40:00,237.53,237.69,237.2,237.25,8648.0,227.1392,227.2922,226.8237,226.8715,8648.0
2021-10-18 14:50:00,237.24,237.34,236.3,236.3,17934.0,226.8619,226.9575,225.963,225.963,17934.0
2021-10-18 15:00:00,236.28,236.65,235.73,236.57,10173.0,225.9439,226.2977,225.418,226.2212,10173.0
2021-10-18 15:10:00,236.4,236.77,236.06,236.77,6470.0,226.0587,226.4125,225.7335,226.4125,6470.0
2021-10-18 15:20:00,236.75,236.92,236.26,236.32,5665.0,226.3934,226.5559,225.9248,225.9822,5665.0
2021-10-18 15:30:00,236.31,236.75,236.3,236.47,12413.0,225.9726,226.3934,225.963,226.1256,12413.0
2021-10-18 15:40:00,236.55,236.88,236.38,236.61,18974.0,226.2021,226.5177,226.0395,226.2595,18974.0
2021-10-18 15:50:00,236.68,237.35,236.63,236.91,88724.0,226.3264,226.9671,226.2786,226.5464,88724.0
2021-10-19 09:30:00,243.77,244.36,241.4,241.75,106821.0,233.1063,233.6705,230.8399,231.1746,106821.0
2021-10-19 09:40:00,241.52,242.17,238.5,238.5,37463.0,230.9547,231.5763,228.0668,228.0668,37463.0
2021-10-19 09:50:00,238.56,239.75,237.07,237.23,28067.0,228.1242,229.2621,226.6994,226.8524,28067.0
2021-10-19 10:00:00,237.44,237.65,236.26,236.46,25054.0,227.0532,227.254,225.9248,226.116,25054.0
2021-10-19 10:10:00,236.26,238.68,235.56,238.67,17778.0,225.9248,228.2389,225.2554,228.2294,17778.0
2021-10-19 10:20:00,238.91,238.91,237.42,237.61,14441.0,228.4589,228.4589,227.034,227.2157,14441.0
2021-10-19 10:30:00,237.81,238.03,236.29,236.56,8706.0,227.407,227.6174,225.9535,226.2117,8706.0
2021-10-19 10:40:00,236.66,237.44,236.42,236.87,9095.0,226.3073,227.0532,226.0778,226.5081,9095.0
2021-10-19 10:50:00,236.76,238.04,236.76,237.95,10606.0,226.4029,227.6269,226.4029,227.5409,10606.0
2021-10-19 11:00:00,238.02,239.16,238.01,238.61,24988.0,227.6078,228.6979,227.5982,228.172,24988.0
2021-10-19 11:10:00,238.31,238.6,237.79,238.5,9953.0,227.8851,228.1624,227.3879,228.0668,9953.0
2021-10-19 11:20:00,238.33,238.53,237.58,238.01,7456.0,227.9042,228.0955,227.187,227.5982,7456.0
2021-10-19 11:30:00,237.81,238.48,237.81,238.34,2844.0,227.407,228.0477,227.407,227.9138,2844.0
2021-10-19 11:40:00,238.34,238.52,238.24,238.38,4962.0,227.9138,228.0859,227.8182,227.9521,4962.0
2021-10-19 11:50:00,238.35,238.48,238.07,238.42,3255.0,227.9234,228.0477,227.6556,227.9903,3255.0
2021-10-19 12:00:00,238.39,238.49,237.8,237.9,4663.0,227.9616,228.0572,227.3974,227.493,4663.0
2021-10-19 12:10:00,238.05,238.45,238.05,238.24,4282.0,227.6365,228.019,227.6365,227.8182,4282.0
2021-10-19 12:20:00,238.22,238.26,237.84,237.91,10494.0,227.7991,227.8373,227.4357,227.5026,10494.0
2021-10-19 12:30:00,237.95,238.0,237.49,237.55,7545.0,227.5409,227.5887,227.101,227.1584,7545.0
2021-10-19 12:40:00,237.59,237.62,236.76,236.83,15714.0,227.1966,227.2253,226.4029,226.4699,15714.0
2021-10-19 12:50:00,236.79,236.96,236.33,236.95,22589.0,226.4316,226.5942,225.9917,226.5846,22589.0
2021-10-19 13:00:00,236.84,236.85,235.72,235.88,9950.0,226.4794,226.489,225.4084,225.5614,9950.0
2021-10-19 13:10:00,235.81,235.9,234.8,235.01,14489.0,225.4945,225.5805,224.5287,224.7295,14489.0
2021-10-19 13:20:00,235.02,235.11,234.41,234.52,13171.0,224.739,224.8251,224.1557,224.2609,13171.0
2021-10-19 13:30:00,234.52,235.23,234.14,235.15,11356.0,224.2609,224.9398,223.8975,224.8633,11356.0
2021-10-19 13:40:00,235.15,235.45,234.87,235.14,5789.0,224.8633,225.1502,224.5956,224.8538,5789.0
2021-10-19 13:50:00,235.05,235.31,234.79,235.02,4877.0,224.7677,225.0163,224.5191,224.739,4877.0
2021-10-19 14:00:00,235.1,235.16,234.78,234.86,7304.0,224.8155,224.8729,224.5095,224.586,7304.0
2021-10-19 14:10:00,234.75,235.23,234.74,235.02,4498.0,224.4808,224.9398,224.4713,224.739,4498.0
2021-10-19 14:20:00,235.06,235.06,233.75,233.78,11616.0,224.7773,224.7773,223.5246,223.5533,11616.0
2021-10-19 14:30:00,233.78,233.9,233.28,233.64,10151.0,223.5533,223.668,223.0752,223.4194,10151.0
2021-10-19 14:40:00,233.57,233.85,233.07,233.67,14576.0,223.3525,223.6202,222.8743,223.4481,14576.0
2021-10-19 14:50:00,233.52,234.02,233.39,233.53,5071.0,223.3047,223.7828,223.1803,223.3142,5071.0
2021-10-19 15:00:00,233.59,234.63,233.59,234.63,12519.0,223.3716,224.3661,223.3716,224.3661,12519.0
2021-10-19 15:10:00,234.77,235.02,234.5,234.78,7666.0,224.5,224.739,224.2418,224.5095,7666.0
2021-10-19 15:20:00,234.97,235.23,234.3,235.23,12132.0,224.6912,224.9398,224.0505,224.9398,12132.0
2021-10-19 15:30:00,235.17,236.33,234.78,235.93,28771.0,224.8825,225.9917,224.5095,225.6092,28771.0
2021-10-19 15:40:00,235.88,236.31,235.75,236.16,32370.0,225.5614,225.9726,225.4371,225.8292,32370.0
2021-10-19 15:50:00,236.04,236.35,235.69,235.96,50150.0,225.7144,226.0109,225.3797,225.6379,50150.0
2021-10-20 09:30:00,238.39,238.49,235.31,236.36,30939.0,227.9616,228.0572,225.0163,226.0204,30939.0
2021-10-20 09:40:00,236.51,236.63,235.15,235.49,7583.0,226.1639,226.2786,224.8633,225.1885,7583.0
2021-10-20 09:50:00,235.38,235.96,234.51,235.96,21417.0,225.0833,225.6379,224.2513,225.6379,21417.0
2021-10-20 10:00:00,235.5,236.23,235.33,236.23,14340.0,225.198,225.8961,225.0355,225.8961,14340.0
2021-10-20 10:10:00,236.23,238.04,236.23,237.9,15209.0,225.8961,227.6269,225.8961,227.493,15209.0
2021-10-20 10:20:00,237.95,238.32,237.43,238.01,27100.0,227.5409,227.8947,227.0436,227.5982,27100.0
2021-10-20 10:30:00,238.14,238.99,237.71,237.71,12930.0,227.7226,228.5354,227.3114,227.3114,12930.0
2021-10-20 10:40:00,237.7,238.26,237.07,237.28,20303.0,227.3018,227.8373,226.6994,226.9002,20303.0
2021-10-20 10:50:00,237.36,237.37,236.47,236.49,8589.0,226.9767,226.9862,226.1256,226.1447,8589.0
2021-10-20 11:00:00,236.43,236.65,235.87,236.16,16590.0,226.0874,226.2977,225.5519,225.8292,16590.0
2021-10-20 11:10:00,236.06,236.08,235.17,235.34,7144.0,225.7335,225.7527,224.8825,225.045,7144.0
2021-10-20 11:20:00,235.45,235.74,235.0,235.58,8096.0,225.1502,225.4275,224.7199,225.2745,8096.0
2021-10-20 11:30:00,235.66,236.15,235.5,236.06,6032.0,225.351,225.8196,225.198,225.7335,6032.0
2021-10-20 11:40:00,236.06,236.39,236.0,236.39,8116.0,225.7335,226.0491,225.6762,226.0491,8116.0
2021-10-20 11:50:00,236.4,236.79,236.4,236.64,3109.0,226.0587,226.4316,226.0587,226.2882,3109.0
2021-10-20 12:00:00,236.62,236.63,236.07,236.18,2153.0,226.269,226.2786,225.7431,225.8483,2153.0
2021-10-20 12:10:00,236.11,236.11,235.75,235.75,4811.0,225.7814,225.7814,225.4371,225.4371,4811.0
2021-10-20 12:20:00,235.67,235.89,235.61,235.84,5044.0,225.3606,225.571,225.3032,225.5232,5044.0
2021-10-20 12:30:00,235.83,236.09,235.68,236.09,5113.0,225.5136,225.7622,225.3702,225.7622,5113.0
2021-10-20 12:40:00,236.24,236.24,235.87,235.95,2307.0,225.9057,225.9057,225.5519,225.6284,2307.0
2021-10-20 12:50:00,235.8,236.07,235.79,235.79,2397.0,225.4849,225.7431,225.4754,225.4754,2397.0
2021-10-20 13:00:00,235.66,235.67,234.23,234.35,5738.0,225.351,225.3606,223.9836,224.0983,5738.0
2021-10-20 13:10:00,234.41,234.55,233.61,233.71,7436.0,224.1557,224.2896,223.3907,223.4863,7436.0
2021-10-20 13:20:00,233.61,233.87,233.01,233.7,14581.0,223.3907,223.6393,222.817,223.4768,14581.0
2021-10-20 13:30:00,233.59,234.16,232.68,233.81,10515.0,223.3716,223.9167,222.5014,223.582,10515.0
2021-10-20 13:40:00,233.93,233.93,233.18,233.18,12252.0,223.6967,223.6967,222.9795,222.9795,12252.0
2021-10-20 13:50:00,233.05,233.07,232.63,232.72,4886.0,222.8552,222.8743,222.4536,222.5396,4886.0
2021-10-20 14:00:00,232.83,233.48,232.75,233.48,6114.0,222.6448,223.2664,222.5683,223.2664,6114.0
2021-10-20 14:10:00,233.54,233.88,233.34,233.64,3215.0,223.3238,223.6489,223.1325,223.4194,3215.0
2021-10-20 14:20:00,233.73,233.82,233.42,233.54,4927.0,223.5055,223.5915,223.209,223.3238,4927.0
2021-10-20 14:30:00,233.72,233.88,233.53,233.59,1969.0,223.4959,223.6489,223.3142,223.3716,1969.0
2021-10-20 14:40:00,233.53,234.02,233.27,234.02,13176.0,223.3142,223.7828,223.0656,223.7828,13176.0
2021-10-20 14:50:00,233.92,235.05,233.78,234.95,23120.0,223.6872,224.7677,223.5533,224.6721,23120.0
2021-10-20 15:00:00,234.9,235.01,234.3,234.86,7989.0,224.6243,224.7295,224.0505,224.586,7989.0
2021-10-20 15:10:00,234.84,234.84,234.42,234.63,3862.0,224.5669,224.5669,224.1653,224.3661,3862.0
2021-10-20 15:20:00,234.69,235.27,234.69,234.79,17399.0,224.4235,224.9781,224.4235,224.5191,17399.0
2021-10-20 15:30:00,234.92,234.95,234.44,234.68,13115.0,224.6434,224.6721,224.1844,224.4139,13115.0
2021-10-20 15:40:00,234.44,235.01,234.35,235.01,17089.0,224.1844,224.7295,224.0983,224.7295,17089.0
2021-10-20 15:50:00,235.1,235.24,234.89,235.23,46143.0,224.8155,224.9494,224.6147,224.9398,46143.0
2021-10-21 09:30:00,233.92,234.63,233.01,234.0,33205.0,223.6872,224.3661,222.817,223.7637,33205.0
2021-10-21 09:40:00,233.9,235.8,233.62,233.62,19867.0,223.668,225.4849,223.4003,223.4003,19867.0
2021-10-21 09:50:00,233.81,234.51,233.52,233.91,6985.0,223.582,224.2513,223.3047,223.6776,6985.0
2021-10-21 10:00:00,233.93,234.81,233.93,234.81,6935.0,223.6967,224.5382,223.6967,224.5382,6935.0
2021-10-21 10:10:00,234.88,235.7,234.85,235.43,9225.0,224.6052,225.3893,224.5765,225.1311,9225.0
2021-10-21 10:20:00,235.4,235.4,234.37,234.53,3030.0,225.1024,225.1024,224.1175,224.2705,3030.0
2021-10-21 10:30:00,234.54,234.54,233.7,233.7,4936.0,224.28,224.28,223.4768,223.4768,4936.0
2021-10-21 10:40:00,233.84,233.92,233.17,233.8,11562.0,223.6107,223.6872,222.97,223.5724,11562.0
2021-10-21 10:50:00,233.79,234.49,233.52,233.58,34765.0,223.5628,224.2322,223.3047,223.362,34765.0
2021-10-21 11:00:00,233.44,233.5,232.72,232.98,28377.0,223.2282,223.2855,222.5396,222.7883,28377.0
2021-10-21 11:10:00,232.84,233.08,231.79,231.82,11291.0,222.6544,222.8839,221.6503,221.679,11291.0
2021-10-21 11:20:00,231.82,232.2,231.25,231.39,5618.0,221.679,222.0424,221.134,221.2678,5618.0
2021-10-21 11:30:00,231.37,231.51,230.39,230.83,15453.0,221.2487,221.3826,220.3116,220.7323,15453.0
2021-10-21 11:40:00,230.81,231.5,230.41,231.5,11226.0,220.7132,221.373,220.3307,221.373,11226.0
2021-10-21 11:50:00,231.69,231.83,231.1,231.26,4986.0,221.5547,221.6886,220.9905,221.1435,4986.0
2021-10-21 12:00:00,231.19,232.15,231.19,231.98,13138.0,221.0766,221.9946,221.0766,221.832,13138.0
2021-10-21 12:10:00,232.13,232.71,232.03,232.38,8468.0,221.9755,222.5301,221.8798,222.2145,8468.0
2021-10-21 12:20:00,232.39,232.88,232.39,232.76,1642.0,222.2241,222.6926,222.2241,222.5779,1642.0
2021-10-21 12:30:00,232.82,233.49,232.57,233.49,2156.0,222.6353,223.276,222.3962,223.276,2156.0
2021-10-21 12:40:00,233.48,233.48,232.66,232.67,4138.0,223.2664,223.2664,222.4823,222.4918,4138.0
2021-10-21 12:50:00,232.67,232.73,232.25,232.25,2441.0,222.4918,222.5492,222.0902,222.0902,2441.0
2021-10-21 13:00:00,232.48,232.92,232.39,232.92,1869.0,222.3101,222.7309,222.2241,222.7309,1869.0
2021-10-21 13:10:00,232.89,233.03,232.33,232.47,13475.0,222.7022,222.8361,222.1667,222.3006,13475.0
2021-10-21 13:20:00,232.47,233.32,232.42,233.06,3702.0,222.3006,223.1134,222.2528,222.8648,3702.0
2021-10-21 13:30:00,233.48,233.67,233.26,233.4,6437.0,223.2664,223.4481,223.056,223.1899,6437.0
2021-10-21 13:40:00,233.4,233.43,233.01,233.04,3649.0,223.1899,223.2186,222.817,222.8457,3649.0
2021-10-21 13:50:00,233.11,233.11,232.51,232.79,4747.0,222.9126,222.9126,222.3388,222.6066,4747.0
2021-10-21 14:00:00,232.74,233.61,232.73,233.61,4893.0,222.5588,223.3907,222.5492,223.3907,4893.0
2021-10-21 14:10:00,233.57,233.92,233.45,233.6,3789.0,223.3525,223.6872,223.2377,223.3812,3789.0
2021-10-21 14:20:00,233.59,233.62,233.09,233.25,4415.0,223.3716,223.4003,222.8935,223.0465,4415.0
2021-10-21 14:30:00,233.36,233.38,233.1,233.23,4043.0,223.1517,223.1708,222.903,223.0273,4043.0
2021-10-21 14:40:00,233.23,233.38,232.8,233.23,3048.0,223.0273,223.1708,222.6161,223.0273,3048.0
2021-10-21 14:50:00,233.23,233.6,233.11,233.6,3910.0,223.0273,223.3812,222.9126,223.3812,3910.0
2021-10-21 15:00:00,233.52,233.8,233.41,233.8,3024.0,223.3047,223.5724,223.1995,223.5724,3024.0
2021-10-21 15:10:00,233.79,234.0,233.61,233.91,5548.0,223.5628,223.7637,223.3907,223.6776,5548.0
2021-10-21 15:20:00,233.92,234.0,233.86,233.99,7024.0,223.6872,223.7637,223.6298,223.7541,7024.0
2021-10-21 15:30:00,234.0,234.25,233.43,233.43,14452.0,223.7637,224.0027,223.2186,223.2186,14452.0
2021-10-21 15:40:00,233.58,233.63,233.36,233.57,13375.0,223.362,223.4098,223.1517,223.3525,13375.0
2021-10-21 15:50:00,233.63,234.19,233.51,234.17,38270.0,223.4098,223.9453,223.2951,223.9262,38270.0
2021-10-22 09:30:00,235.48,236.06,234.59,236.06,20674.0,225.1789,225.7335,224.3278,225.7335,20674.0
2021-10-22 09:40:00,235.83,235.9,234.79,234.8,4105.0,225.5136,225.5805,224.5191,224.5287,4105.0
2021-10-22 09:50:00,235.03,237.69,235.03,237.38,8603.0,224.7486,227.2922,224.7486,226.9958,8603.0
2021-10-22 10:00:00,237.26,237.39,236.29,236.79,6836.0,226.881,227.0054,225.9535,226.4316,6836.0
2021-10-22 10:10:00,236.64,237.6,236.64,237.49,5216.0,226.2882,227.2062,226.2882,227.101,5216.0
2021-10-22 10:20:00,237.42,237.43,236.01,236.01,9002.0,227.034,227.0436,225.6857,225.6857,9002.0
2021-10-22 10:30:00,236.02,236.58,235.37,236.4,6982.0,225.6953,226.2308,225.0737,226.0587,6982.0
2021-10-22 10:40:00,236.33,236.33,235.2,235.31,6834.0,225.9917,225.9917,224.9112,225.0163,6834.0
2021-10-22 10:50:00,235.29,235.29,234.36,234.55,6210.0,224.9972,224.9972,224.1079,224.2896,6210.0
2021-10-22 11:00:00,234.52,235.67,234.52,235.49,6640.0,224.2609,225.3606,224.2609,225.1885,6640.0
2021-10-22 11:10:00,235.49,235.49,233.83,233.86,42495.0,225.1885,225.1885,223.6011,223.6298,42495.0
2021-10-22 11:20:00,233.99,234.07,232.3,232.92,34082.0,223.7541,223.8306,222.138,222.7309,34082.0
2021-10-22 11:30:00,232.63,233.24,232.12,232.12,21406.0,222.4536,223.0369,221.9659,221.9659,21406.0
2021-10-22 11:40:00,232.04,232.23,231.5,232.13,8735.0,221.8894,222.0711,221.373,221.9755,8735.0
2021-10-22 11:50:00,231.99,232.49,231.76,232.49,6042.0,221.8416,222.3197,221.6216,222.3197,6042.0
2021-10-22 12:00:00,232.42,232.98,231.8,232.9,4711.0,222.2528,222.7883,221.6599,222.7118,4711.0
2021-10-22 12:10:00,232.9,234.15,232.5,233.36,18917.0,222.7118,223.9071,222.3293,223.1517,18917.0
2021-10-22 12:20:00,233.29,233.34,233.11,233.26,800.0,223.0847,223.1325,222.9126,223.056,800.0
2021-10-22 12:30:00,233.2,233.39,233.1,233.1,3508.0,222.9987,223.1803,222.903,222.903,3508.0
2021-10-22 12:40:00,233.32,233.55,233.16,233.3,4790.0,223.1134,223.3333,222.9604,223.0943,4790.0
2021-10-22 12:50:00,233.26,233.5,232.94,233.1,7988.0,223.056,223.2855,222.75,222.903,7988.0
2021-10-22 13:00:00,233.2,233.26,232.82,232.87,6379.0,222.9987,223.056,222.6353,222.6831,6379.0
2021-10-22 13:10:00,233.12,233.13,232.79,232.97,3882.0,222.9222,222.9317,222.6066,222.7787,3882.0
2021-10-22 13:20:00,233.12,233.22,232.45,232.45,3329.0,222.9222,223.0178,222.2815,222.2815,3329.0
2021-10-22 13:30:00,232.5,232.96,232.23,232.69,5774.0,222.3293,222.7692,222.0711,222.511,5774.0
2021-10-22 13:40:00,232.65,232.66,232.14,232.19,3197.0,222.4727,222.4823,221.985,222.0328,3197.0
2021-10-22 13:50:00,232.05,232.13,231.75,231.75,5119.0,221.899,221.9755,221.6121,221.6121,5119.0
2021-10-22 14:00:00,231.8,232.0,231.67,231.9,6234.0,221.6599,221.8511,221.5356,221.7555,6234.0
2021-10-22 14:10:00,231.91,231.91,231.5,231.53,3525.0,221.7651,221.7651,221.373,221.4017,3525.0
2021-10-22 14:20:00,231.59,231.7,231.26,231.41,10497.0,221.4591,221.5643,221.1435,221.287,10497.0
2021-10-22 14:30:00,231.61,232.2,231.56,231.88,5243.0,221.4782,222.0424,221.4304,221.7364,5243.0
2021-10-22 14:40:00,231.82,231.82,231.51,231.63,2214.0,221.679,221.679,221.3826,221.4973,2214.0
2021-10-22 14:50:00,231.64,231.73,231.25,231.31,5561.0,221.5069,221.593,221.134,221.1913,5561.0
2021-10-22 15:00:00,231.3,231.79,231.18,231.68,25587.0,221.1818,221.6503,221.067,221.5451,25587.0
2021-10-22 15:10:00,231.68,231.68,230.93,230.93,9596.0,221.5451,221.5451,220.828,220.828,9596.0
2021-10-22 15:20:00,230.95,231.5,230.95,231.44,6944.0,220.8471,221.373,220.8471,221.3156,6944.0
2021-10-22 15:30:00,231.56,232.0,231.45,231.66,15837.0,221.4304,221.8511,221.3252,221.526,15837.0
2021-10-22 15:40:00,231.63,231.69,231.17,231.37,11795.0,221.4973,221.5547,221.0575,221.2487,11795.0
2021-10-22 15:50:00,231.41,231.64,231.27,231.51,52825.0,221.287,221.5069,221.1531,221.3826,52825.0
2021-10-25 09:30:00,234.9,236.79,234.9,235.29,61356.0,224.6243,226.4316,224.6243,224.9972,61356.0
2021-10-25 09:40:00,235.29,235.49,233.0,233.4,21826.0,224.9972,225.1885,222.8074,223.1899,21826.0
2021-10-25 09:50:00,233.3,235.32,232.14,234.84,18040.0,223.0943,225.0259,221.985,224.5669,18040.0
2021-10-25 10:00:00,234.83,235.96,234.41,235.84,14169.0,224.5573,225.6379,224.1557,225.5232,14169.0
2021-10-25 10:10:00,235.79,237.46,235.71,237.03,25745.0,225.4754,227.0723,225.3989,226.6611,25745.0
2021-10-25 10:20:00,237.03,238.3,236.59,238.3,24029.0,226.6611,227.8756,226.2404,227.8756,24029.0
2021-10-25 10:30:00,238.26,239.81,237.76,239.43,156740.0,227.8373,229.3195,227.3592,228.9561,156740.0
2021-10-25 10:40:00,239.6,242.49,239.4,242.44,71909.0,229.1187,231.8823,228.9274,231.8344,71909.0
2021-10-25 10:50:00,242.48,243.0,241.56,241.86,33108.0,231.8727,232.3699,230.9929,231.2798,33108.0
2021-10-25 11:00:00,241.91,242.99,241.61,242.07,25739.0,231.3276,232.3604,231.0408,231.4806,25739.0
2021-10-25 11:10:00,242.07,242.96,242.0,242.4,19558.0,231.4806,232.3317,231.4137,231.7962,19558.0
2021-10-25 11:20:00,242.49,242.93,241.91,242.05,23198.0,231.8823,232.303,231.3276,231.4615,23198.0
2021-10-25 11:30:00,241.9,241.96,241.0,241.11,10573.0,231.3181,231.3754,230.4574,230.5626,10573.0
2021-10-25 11:40:00,241.2,241.96,241.2,241.49,9796.0,230.6487,231.3754,230.6487,230.926,9796.0
2021-10-25 11:50:00,241.56,242.03,241.14,241.25,9864.0,230.9929,231.4424,230.5913,230.6965,9864.0
2021-10-25 12:00:00,241.25,241.46,240.88,241.25,9039.0,230.6965,230.8973,230.3427,230.6965,9039.0
2021-10-25 12:10:00,241.17,241.19,239.52,239.87,16116.0,230.62,230.6391,229.0422,229.3769,16116.0
2021-10-25 12:20:00,239.84,240.52,239.56,240.15,21287.0,229.3482,229.9984,229.0804,229.6446,21287.0
2021-10-25 12:30:00,240.21,240.74,239.77,240.45,17377.0,229.702,230.2088,229.2812,229.9315,17377.0
2021-10-25 12:40:00,240.45,240.69,239.94,239.94,20663.0,229.9315,230.161,229.4438,229.4438,20663.0
2021-10-25 12:50:00,240.02,240.02,239.04,239.18,13361.0,229.5203,229.5203,228.5832,228.7171,13361.0
2021-10-25 13:00:00,239.26,239.76,238.87,239.76,14449.0,228.7936,229.2717,228.4206,229.2717,14449.0
2021-10-25 13:10:00,239.56,240.44,239.29,240.14,10067.0,229.0804,229.9219,228.8222,229.6351,10067.0
2021-10-25 13:20:00,240.13,241.08,240.04,240.94,15418.0,229.6255,230.5339,229.5394,230.4001,15418.0
2021-10-25 13:30:00,240.94,241.06,239.81,239.92,10373.0,230.4001,230.5148,229.3195,229.4247,10373.0
2021-10-25 13:40:00,240.03,240.03,238.99,239.25,8280.0,229.5299,229.5299,228.5354,228.784,8280.0
2021-10-25 13:50:00,239.43,240.34,239.38,239.96,21222.0,228.9561,229.8263,228.9083,229.4629,21222.0
2021-10-25 14:00:00,240.04,240.12,239.76,239.98,11405.0,229.5394,229.6159,229.2717,229.4821,11405.0
2021-10-25 14:10:00,239.96,240.23,239.74,239.74,11125.0,229.4629,229.7211,229.2526,229.2526,11125.0
2021-10-25 14:20:00,239.71,240.11,239.57,239.86,8920.0,229.2239,229.6064,229.09,229.3673,8920.0
2021-10-25 14:30:00,239.81,240.15,239.21,239.27,14364.0,229.3195,229.6446,228.7457,228.8031,14364.0
2021-10-25 14:40:00,239.29,239.3,238.58,238.67,8600.0,228.8222,228.8318,228.1433,228.2294,8600.0
2021-10-25 14:50:00,238.78,239.31,238.4,238.4,23619.0,228.3346,228.8414,227.9712,227.9712,23619.0
2021-10-25 15:00:00,238.35,238.69,238.08,238.23,27565.0,227.9234,228.2485,227.6652,227.8086,27565.0
2021-10-25 15:10:00,238.23,238.8,238.04,238.72,23608.0,227.8086,228.3537,227.6269,228.2772,23608.0
2021-10-25 15:20:00,238.73,239.79,238.7,239.71,38472.0,228.2867,229.3004,228.2581,229.2239,38472.0
2021-10-25 15:30:00,239.84,240.06,239.03,239.7,25289.0,229.3482,229.5586,228.5736,229.2143,25289.0
2021-10-25 15:40:00,239.67,239.91,238.58,238.89,20729.0,229.1856,229.4151,228.1433,228.4397,20729.0
2021-10-25 15:50:00,238.98,239.47,238.7,239.46,83780.0,228.5258,228.9944,228.2581,228.9848,83780.0
2021-10-26 09:30:00,239.44,242.15,236.41,236.61,63649.0,228.9657,231.5571,226.0682,226.2595,63649.0
2021-10-26 09:40:00,236.59,238.53,234.35,234.86,34321.0,226.2404,228.0955,224.0983,224.586,34321.0
2021-10-26 09:50:00,234.74,240.6,234.71,239.53,52047.0,224.4713,230.0749,224.4426,229.0517,52047.0
2021-10-26 10:00:00,239.77,240.14,238.61,239.28,17052.0,229.2812,229.6351,228.172,228.8127,17052.0
2021-10-26 10:10:00,239.32,240.65,239.29,239.52,16007.0,228.8509,230.1228,228.8222,229.0422,16007.0
2021-10-26 10:20:00,239.66,240.87,239.45,240.35,37385.0,229.1761,230.3331,228.9752,229.8359,37385.0
2021-10-26 10:30:00,240.36,240.36,238.52,238.87,18156.0,229.8454,229.8454,228.0859,228.4206,18156.0
2021-10-26 10:40:00,239.11,239.37,238.47,238.71,12857.0,228.6501,228.8987,228.0381,228.2676,12857.0
2021-10-26 10:50:00,238.51,239.01,238.51,238.73,10518.0,228.0764,228.5545,228.0764,228.2867,10518.0
2021-10-26 11:00:00,238.61,238.75,237.43,237.99,18859.0,228.172,228.3059,227.0436,227.5791,18859.0
2021-10-26 11:10:00,238.19,238.4,237.37,237.37,15828.0,227.7704,227.9712,226.9862,226.9862,15828.0
2021-10-26 11:20:00,237.46,237.47,236.54,236.96,17437.0,227.0723,227.0819,226.1925,226.5942,17437.0
2021-10-26 11:30:00,237.0,237.02,235.28,235.9,20753.0,226.6324,226.6515,224.9877,225.5805,20753.0
2021-10-26 11:40:00,235.82,236.69,235.82,236.23,16173.0,225.504,226.336,225.504,225.8961,16173.0
2021-10-26 11:50:00,236.16,236.55,235.87,235.87,14769.0,225.8292,226.2021,225.5519,225.5519,14769.0
2021-10-26 12:00:00,235.79,235.84,235.4,235.65,10794.0,225.4754,225.5232,225.1024,225.3415,10794.0
2021-10-26 12:10:00,235.4,236.24,234.9,236.13,13073.0,225.1024,225.9057,224.6243,225.8005,13073.0
2021-10-26 12:20:00,236.2,236.27,235.75,235.98,9532.0,225.8674,225.9344,225.4371,225.657,9532.0
2021-10-26 12:30:00,235.94,236.12,235.22,235.43,12075.0,225.6188,225.7909,224.9303,225.1311,12075.0
2021-10-26 12:40:00,235.31,235.34,234.0,234.23,12507.0,225.0163,225.045,223.7637,223.9836,12507.0
2021-10-26 12:50:00,234.12,235.83,234.11,235.83,8635.0,223.8784,225.5136,223.8688,225.5136,8635.0
2021-10-26 13:00:00,235.65,235.65,234.88,235.62,4567.0,225.3415,225.3415,224.6052,225.3128,4567.0
2021-10-26 13:10:00,235.63,235.71,234.51,234.63,9457.0,225.3224,225.3989,224.2513,224.3661,9457.0
2021-10-26 13:20:00,234.73,235.22,234.23,234.91,12689.0,224.4617,224.9303,223.9836,224.6338,12689.0
2021-10-26 13:30:00,234.85,236.51,234.85,236.09,7760.0,224.5765,226.1639,224.5765,225.7622,7760.0
2021-10-26 13:40:00,235.83,236.0,235.11,235.11,7818.0,225.5136,225.6762,224.8251,224.8251,7818.0
2021-10-26 13:50:00,235.27,236.12,235.26,235.98,6410.0,224.9781,225.7909,224.9685,225.657,6410.0
2021-10-26 14:00:00,236.13,236.34,236.09,236.09,5851.0,225.8005,226.0013,225.7622,225.7622,5851.0
2021-10-26 14:10:00,236.07,236.74,236.07,236.57,6297.0,225.7431,226.3838,225.7431,226.2212,6297.0
2021-10-26 14:20:00,236.55,236.7,236.17,236.7,8335.0,226.2021,226.3455,225.8387,226.3455,8335.0
2021-10-26 14:30:00,236.71,237.49,236.19,236.31,11285.0,226.3551,227.101,225.8579,225.9726,11285.0
2021-10-26 14:40:00,236.16,236.67,235.93,236.47,7552.0,225.8292,226.3169,225.6092,226.1256,7552.0
2021-10-26 14:50:00,236.41,236.48,236.08,236.08,8687.0,226.0682,226.1352,225.7527,225.7527,8687.0
2021-10-26 15:00:00,236.34,236.89,236.2,236.65,10526.0,226.0013,226.5272,225.8674,226.2977,10526.0
2021-10-26 15:10:00,236.65,236.77,236.38,236.54,7137.0,226.2977,226.4125,226.0395,226.1925,7137.0
2021-10-26 15:20:00,236.54,236.59,235.88,235.88,10815.0,226.1925,226.2404,225.5614,225.5614,10815.0
2021-10-26 15:30:00,235.99,236.65,235.91,236.64,18906.0,225.6666,226.2977,225.5901,226.2882,18906.0
2021-10-26 15:40:00,236.39,236.84,236.18,236.44,19187.0,226.0491,226.4794,225.8483,226.0969,19187.0
2021-10-26 15:50:00,236.56,236.56,236.0,236.18,64830.0,226.2117,226.2117,225.6762,225.8483,64830.0
2021-10-27 09:30:00,236.77,237.95,235.5,236.82,53743.0,226.4125,227.5409,225.198,226.4603,53743.0
2021-10-27 09:40:00,237.0,238.64,236.2,236.2,21220.0,226.6324,228.2007,225.8674,225.8674,21220.0
2021-10-27 09:50:00,236.2,236.99,235.65,235.66,16029.0,225.8674,226.6229,225.3415,225.351,16029.0
2021-10-27 10:00:00,235.7,236.73,234.02,234.8,25452.0,225.3893,226.3742,223.7828,224.5287,25452.0
2021-10-27 10:10:00,234.94,235.08,233.23,233.75,19668.0,224.6625,224.7964,223.0273,223.5246,19668.0
2021-10-27 10:20:00,233.5,233.95,232.43,232.8,12742.0,223.2855,223.7158,222.2623,222.6161,12742.0
2021-10-27 10:30:00,232.68,233.03,232.09,232.3,20360.0,222.5014,222.8361,221.9372,222.138,20360.0
2021-10-27 10:40:00,232.4,233.49,232.28,232.82,21343.0,222.2336,223.276,222.1189,222.6353,21343.0
2021-10-27 10:50:00,232.87,233.52,230.72,231.39,56039.0,222.6831,223.3047,220.6271,221.2678,56039.0
2021-10-27 11:00:00,231.25,232.47,231.25,232.0,14410.0,221.134,222.3006,221.134,221.8511,14410.0
2021-10-27 11:10:00,231.82,232.35,231.4,231.92,17736.0,221.679,222.1858,221.2774,221.7746,17736.0
2021-10-27 11:20:00,231.92,231.99,231.0,231.53,12782.0,221.7746,221.8416,220.8949,221.4017,12782.0
2021-10-27 11:30:00,231.68,231.91,230.74,231.49,12853.0,221.5451,221.7651,220.6463,221.3635,12853.0
2021-10-27 11:40:00,231.42,231.88,231.19,231.56,7802.0,221.2965,221.7364,221.0766,221.4304,7802.0
2021-10-27 11:50:00,231.63,232.44,231.42,232.22,8108.0,221.4973,222.2719,221.2965,222.0615,8108.0
2021-10-27 12:00:00,232.23,232.88,231.97,232.47,7369.0,222.0711,222.6926,221.8225,222.3006,7369.0
2021-10-27 12:10:00,232.34,233.12,232.34,233.02,5972.0,222.1763,222.9222,222.1763,222.8265,5972.0
2021-10-27 12:20:00,232.89,233.18,232.58,233.18,5660.0,222.7022,222.9795,222.4058,222.9795,5660.0
2021-10-27 12:30:00,233.17,233.17,232.48,232.6,5536.0,222.97,222.97,222.3101,222.4249,5536.0
2021-10-27 12:40:00,232.59,233.15,232.55,233.15,3009.0,222.4153,222.9508,222.3771,222.9508,3009.0
2021-10-27 12:50:00,233.18,233.41,232.97,233.11,5135.0,222.9795,223.1995,222.7787,222.9126,5135.0
2021-10-27 13:00:00,233.44,233.51,233.09,233.48,6279.0,223.2282,223.2951,222.8935,223.2664,6279.0
2021-10-27 13:10:00,233.47,233.58,233.13,233.5,6114.0,223.2568,223.362,222.9317,223.2855,6114.0
2021-10-27 13:20:00,233.58,234.62,233.5,234.62,12721.0,223.362,224.3565,223.2855,224.3565,12721.0
2021-10-27 13:30:00,234.65,235.1,234.65,234.89,17013.0,224.3852,224.8155,224.3852,224.6147,17013.0
2021-10-27 13:40:00,234.88,234.88,233.98,234.32,5465.0,224.6052,224.6052,223.7445,224.0697,5465.0
2021-10-27 13:50:00,234.1,234.1,233.0,233.05,6286.0,223.8593,223.8593,222.8074,222.8552,6286.0
2021-10-27 14:00:00,233.18,233.3,232.99,233.08,5434.0,222.9795,223.0943,222.7978,222.8839,5434.0
2021-10-27 14:10:00,233.07,233.59,232.83,233.2,7266.0,222.8743,223.3716,222.6448,222.9987,7266.0
2021-10-27 14:20:00,233.15,233.47,232.96,233.05,4639.0,222.9508,223.2568,222.7692,222.8552,4639.0
2021-10-27 14:30:00,233.06,233.06,232.45,232.52,3150.0,222.8648,222.8648,222.2815,222.3484,3150.0
2021-10-27 14:40:00,232.43,233.51,232.15,233.09,14446.0,222.2623,223.2951,221.9946,222.8935,14446.0
2021-10-27 14:50:00,233.14,233.42,232.67,232.84,7908.0,222.9413,223.209,222.4918,222.6544,7908.0
2021-10-27 15:00:00,232.6,232.84,232.02,232.13,9448.0,222.4249,222.6544,221.8703,221.9755,9448.0
2021-10-27 15:10:00,232.04,232.3,231.0,231.0,20420.0,221.8894,222.138,220.8949,220.8949,20420.0
2021-10-27 15:20:00,230.72,231.44,230.63,231.22,10132.0,220.6271,221.3156,220.5411,221.1053,10132.0
2021-10-27 15:30:00,231.0,232.05,230.9,232.05,17993.0,220.8949,221.899,220.7993,221.899,17993.0
2021-10-27 15:40:00,232.04,232.06,231.07,231.08,21268.0,221.8894,221.9085,220.9618,220.9714,21268.0
2021-10-27 15:50:00,231.03,232.05,230.93,231.75,120438.0,220.9236,221.899,220.828,221.6121,120438.0
2021-10-28 09:30:00,233.26,235.37,232.75,234.47,57230.0,223.056,225.0737,222.5683,224.2131,57230.0
2021-10-28 09:40:00,234.92,236.04,234.19,234.36,19839.0,224.6434,225.7144,223.9453,224.1079,19839.0
2021-10-28 09:50:00,234.36,236.15,234.35,235.58,13501.0,224.1079,225.8196,224.0983,225.2745,13501.0
2021-10-28 10:00:00,235.43,237.95,235.43,237.88,28140.0,225.1311,227.5409,225.1311,227.4739,28140.0
2021-10-28 10:10:00,237.76,239.35,237.75,238.42,34709.0,227.3592,228.8796,227.3496,227.9903,34709.0
2021-10-28 10:20:00,238.42,239.63,238.29,238.95,26309.0,227.9903,229.1474,227.866,228.4971,26309.0
2021-10-28 10:30:00,238.82,238.91,237.92,238.31,20905.0,228.3728,228.4589,227.5122,227.8851,20905.0
2021-10-28 10:40:00,238.57,238.65,238.0,238.24,7090.0,228.1337,228.2102,227.5887,227.8182,7090.0
2021-10-28 10:50:00,238.12,239.05,238.0,238.15,12704.0,227.7034,228.5927,227.5887,227.7321,12704.0
2021-10-28 11:00:00,238.16,239.79,238.14,239.79,30185.0,227.7417,229.3004,227.7226,229.3004,30185.0
2021-10-28 11:10:00,239.81,240.37,239.19,239.84,21762.0,229.3195,229.855,228.7266,229.3482,21762.0
2021-10-28 11:20:00,239.88,240.13,239.4,240.13,13334.0,229.3864,229.6255,228.9274,229.6255,13334.0
2021-10-28 11:30:00,240.09,240.88,239.8,240.76,21196.0,229.5872,230.3427,229.3099,230.2279,21196.0
2021-10-28 11:40:00,240.79,241.0,240.38,240.65,17314.0,230.2566,230.4574,229.8646,230.1228,17314.0
2021-10-28 11:50:00,240.64,240.98,240.23,240.81,10293.0,230.1132,230.4383,229.7211,230.2758,10293.0
2021-10-28 12:00:00,240.78,242.46,240.69,242.43,37160.0,230.2471,231.8536,230.161,231.8249,37160.0
2021-10-28 12:10:00,242.32,243.77,242.26,243.66,21005.0,231.7197,233.1063,231.6623,233.0011,21005.0
2021-10-28 12:20:00,243.84,244.35,242.39,242.5,25324.0,233.1732,233.6609,231.7866,231.8918,25324.0
2021-10-28 12:30:00,242.3,242.48,241.19,242.06,14829.0,231.7006,231.8727,230.6391,231.4711,14829.0
2021-10-28 12:40:00,242.06,242.63,242.02,242.6,5793.0,231.4711,232.0161,231.4328,231.9874,5793.0
2021-10-28 12:50:00,242.51,242.57,241.69,242.38,14824.0,231.9014,231.9588,231.1173,231.7771,14824.0
2021-10-28 13:00:00,242.52,242.53,241.54,241.91,7646.0,231.9109,231.9205,230.9738,231.3276,7646.0
2021-10-28 13:10:00,241.91,242.75,241.68,242.59,7495.0,231.3276,232.1309,231.1077,231.9779,7495.0
2021-10-28 13:20:00,242.59,243.13,242.59,242.79,8443.0,231.9779,232.4943,231.9779,232.1691,8443.0
2021-10-28 13:30:00,242.88,243.4,242.87,243.23,14103.0,232.2552,232.7525,232.2456,232.5899,14103.0
2021-10-28 13:40:00,243.42,244.79,243.35,244.79,22481.0,232.7716,234.0816,232.7046,234.0816,22481.0
2021-10-28 13:50:00,244.8,245.25,244.32,244.47,23027.0,234.0912,234.5215,233.6322,233.7756,23027.0
2021-10-28 14:00:00,244.52,244.69,243.65,243.96,11740.0,233.8235,233.986,232.9915,233.288,11740.0
2021-10-28 14:10:00,244.1,244.85,244.1,244.51,19097.0,233.4218,234.139,233.4218,233.8139,19097.0
2021-10-28 14:20:00,244.48,245.57,244.46,245.55,31885.0,233.7852,234.8275,233.7661,234.8084,31885.0
2021-10-28 14:30:00,245.49,245.65,244.95,245.3,11113.0,234.751,234.904,234.2346,234.5693,11113.0
2021-10-28 14:40:00,245.26,245.39,244.56,245.06,15920.0,234.5311,234.6554,233.8617,234.3398,15920.0
2021-10-28 14:50:00,245.07,245.14,244.75,245.05,8662.0,234.3494,234.4163,234.0434,234.3303,8662.0
2021-10-28 15:00:00,244.95,245.66,244.85,245.54,24045.0,234.2346,234.9136,234.139,234.7988,24045.0
2021-10-28 15:10:00,245.5,245.83,245.5,245.81,22605.0,234.7606,235.0762,234.7606,235.057,22605.0
2021-10-28 15:20:00,245.77,245.93,245.09,245.24,24198.0,235.0188,235.1718,234.3685,234.512,24198.0
2021-10-28 15:30:00,245.2,245.79,245.14,245.43,28496.0,234.4737,235.0379,234.4163,234.6936,28496.0
2021-10-28 15:40:00,245.38,245.52,244.5,244.75,29201.0,234.6458,234.7797,233.8043,234.0434,29201.0
2021-10-28 15:50:00,244.75,246.21,244.74,246.16,147014.0,234.0434,235.4395,234.0338,235.3917,147014.0
2021-10-29 09:30:00,239.75,241.57,236.09,241.25,118911.0,229.2621,231.0025,225.7622,230.6965,118911.0
2021-10-29 09:40:00,241.64,242.58,239.67,240.74,38642.0,231.0694,231.9683,229.1856,230.2088,38642.0
2021-10-29 09:50:00,240.76,243.91,240.38,243.29,35750.0,230.2279,233.2401,229.8646,232.6473,35750.0
2021-10-29 10:00:00,242.42,244.6,241.74,244.32,18821.0,231.8153,233.9,231.1651,233.6322,18821.0
2021-10-29 10:10:00,244.12,244.21,241.01,242.31,22819.0,233.441,233.527,230.467,231.7101,22819.0
2021-10-29 10:20:00,242.65,243.12,242.21,242.94,9686.0,232.0353,232.4847,231.6145,232.3126,9686.0
2021-10-29 10:30:00,242.91,244.5,242.91,244.26,17219.0,232.2839,233.8043,232.2839,233.5748,17219.0
2021-10-29 10:40:00,244.35,245.4,243.91,245.36,16030.0,233.6609,234.665,233.2401,234.6267,16030.0
2021-10-29 10:50:00,245.42,246.79,244.98,246.75,43852.0,234.6841,235.9942,234.2633,235.9559,43852.0
2021-10-29 11:00:00,246.71,247.3,245.93,247.3,24516.0,235.9177,236.4818,235.1718,236.4818,24516.0
2021-10-29 11:10:00,247.28,247.43,245.61,245.88,13495.0,236.4627,236.6062,234.8658,235.124,13495.0
2021-10-29 11:20:00,245.88,246.13,244.72,244.72,14699.0,235.124,235.363,234.0147,234.0147,14699.0
2021-10-29 11:30:00,244.63,245.06,244.29,244.29,8133.0,233.9286,234.3398,233.6035,233.6035,8133.0
2021-10-29 11:40:00,244.18,245.2,244.18,244.72,8362.0,233.4983,234.4737,233.4983,234.0147,8362.0
2021-10-29 11:50:00,244.82,245.57,244.82,245.07,9695.0,234.1103,234.8275,234.1103,234.3494,9695.0
2021-10-29 12:00:00,245.16,246.26,245.16,246.06,7462.0,234.4355,235.4873,234.4355,235.2961,7462.0
2021-10-29 12:10:00,246.04,246.49,245.95,246.49,10124.0,235.277,235.7073,235.1909,235.7073,10124.0
2021-10-29 12:20:00,246.49,246.85,246.28,246.84,11369.0,235.7073,236.0515,235.5065,236.042,11369.0
2021-10-29 12:30:00,246.95,247.14,246.54,246.54,10109.0,236.1472,236.3288,235.7551,235.7551,10109.0
2021-10-29 12:40:00,246.47,247.65,246.47,247.17,15334.0,235.6882,236.8165,235.6882,236.3575,15334.0
2021-10-29 12:50:00,247.32,247.32,246.1,246.2,12031.0,236.501,236.501,235.3343,235.43,12031.0
2021-10-29 13:00:00,246.26,246.39,245.54,246.2,9141.0,235.4873,235.6117,234.7988,235.43,9141.0
2021-10-29 13:10:00,246.2,246.21,245.15,245.41,12011.0,235.43,235.4395,234.4259,234.6745,12011.0
2021-10-29 13:20:00,245.37,245.64,245.08,245.22,14144.0,234.6363,234.8945,234.359,234.4928,14144.0
2021-10-29 13:30:00,245.1,245.8,244.99,245.42,21185.0,234.3781,235.0475,234.2729,234.6841,21185.0
2021-10-29 13:40:00,245.5,246.73,245.49,246.62,11782.0,234.7606,235.9368,234.751,235.8316,11782.0
2021-10-29 13:50:00,246.78,246.95,246.5,246.51,14561.0,235.9846,236.1472,235.7168,235.7264,14561.0
2021-10-29 14:00:00,246.4,247.57,246.29,247.57,15067.0,235.6212,236.74,235.516,236.74,15067.0
2021-10-29 14:10:00,247.64,247.68,247.2,247.2,11822.0,236.807,236.8452,236.3862,236.3862,11822.0
2021-10-29 14:20:00,247.22,247.7,246.87,247.03,17760.0,236.4053,236.8643,236.0707,236.2237,17760.0
2021-10-29 14:30:00,246.99,247.25,246.2,247.25,19317.0,236.1854,236.434,235.43,236.434,19317.0
2021-10-29 14:40:00,247.25,248.14,247.24,247.67,24416.0,236.434,237.2851,236.4245,236.8357,24416.0
2021-10-29 14:50:00,247.56,248.05,247.45,247.52,13887.0,236.7305,237.199,236.6253,236.6922,13887.0
2021-10-29 15:00:00,247.62,248.88,247.43,248.06,23705.0,236.7878,237.9927,236.6062,237.2086,23705.0
2021-10-29 15:10:00,248.0,248.34,247.36,248.09,29854.0,237.1512,237.4764,236.5392,237.2373,29854.0
2021-10-29 15:20:00,248.12,249.15,247.51,249.15,46487.0,237.266,238.2509,236.6827,238.2509,46487.0
2021-10-29 15:30:00,249.2,251.03,248.53,250.74,76081.0,238.2987,240.0487,237.658,239.7714,76081.0
2021-10-29 15:40:00,250.82,250.85,249.17,249.22,98254.0,239.8479,239.8766,238.27,238.3179,98254.0
2021-10-29 15:50:00,249.47,251.8,249.21,250.46,374057.0,238.5569,240.785,238.3083,239.5036,374057.0
2021-11-01 09:30:00,256.0,256.95,253.52,254.91,86699.0,244.8013,245.7097,242.4298,243.7589,86699.0
2021-11-01 09:40:00,254.11,254.72,251.0,251.39,41535.0,242.9939,243.5773,240.02,240.3929,41535.0
2021-11-01 09:50:00,251.15,252.96,249.59,251.89,41280.0,240.1634,241.8942,238.6717,240.8711,41280.0
2021-11-01 10:00:00,252.0,253.36,249.76,253.05,38709.0,240.9762,242.2768,238.8342,241.9803,38709.0
2021-11-01 10:10:00,252.89,254.5,252.2,254.47,29636.0,241.8273,243.3669,241.1675,243.3382,29636.0
2021-11-01 10:20:00,254.48,255.6,253.83,254.97,33054.0,243.3478,244.4188,242.7262,243.8163,33054.0
2021-11-01 10:30:00,254.98,255.45,254.05,254.73,60921.0,243.8259,244.2753,242.9366,243.5868,60921.0
2021-11-01 10:40:00,254.84,255.85,254.75,255.51,20389.0,243.692,244.6578,243.6059,244.3327,20389.0
2021-11-01 10:50:00,255.21,255.53,253.39,253.58,14189.0,244.0458,244.3518,242.3054,242.4871,14189.0
2021-11-01 11:00:00,253.44,255.27,253.44,254.61,17501.0,242.3533,244.1032,242.3533,243.4721,17501.0
2021-11-01 11:10:00,254.46,255.11,254.04,254.8,21625.0,243.3286,243.9502,242.927,243.6538,21625.0
2021-11-01 11:20:00,254.65,254.95,254.03,254.89,25515.0,243.5103,243.7972,242.9174,243.7398,25515.0
2021-11-01 11:30:00,254.96,254.99,253.93,254.56,17707.0,243.8068,243.8354,242.8218,243.4243,17707.0
2021-11-01 11:40:00,254.5,255.3,254.29,255.28,11059.0,243.3669,244.1319,243.1661,244.1128,11059.0
2021-11-01 11:50:00,255.37,256.0,255.33,255.95,13336.0,244.1988,244.8013,244.1606,244.7535,13336.0
2021-11-01 12:00:00,256.0,256.53,255.79,256.53,9813.0,244.8013,245.3081,244.6005,245.3081,9813.0
2021-11-01 12:10:00,256.66,257.89,256.6,257.62,36545.0,245.4324,246.6086,245.375,246.3504,36545.0
2021-11-01 12:20:00,257.7,258.12,257.11,258.12,14370.0,246.4269,246.8285,245.8627,246.8285,14370.0
2021-11-01 12:30:00,257.95,258.71,257.46,258.68,17209.0,246.666,247.3927,246.1974,247.364,17209.0
2021-11-01 12:40:00,258.74,259.0,258.18,258.98,16264.0,247.4214,247.67,246.8859,247.6509,16264.0
2021-11-01 12:50:00,258.98,259.12,258.17,258.59,21337.0,247.6509,247.7848,246.8763,247.278,21337.0
2021-11-01 13:00:00,258.61,258.84,257.29,257.41,14087.0,247.2971,247.517,246.0348,246.1496,14087.0
2021-11-01 13:10:00,257.41,257.63,256.78,257.33,16126.0,246.1496,246.36,245.5471,246.0731,16126.0
2021-11-01 13:20:00,257.2,257.49,256.25,256.72,10877.0,245.9488,246.2261,245.0403,245.4898,10877.0
2021-11-01 13:30:00,256.58,256.89,256.27,256.81,5633.0,245.3559,245.6523,245.0595,245.5758,5633.0
2021-11-01 13:40:00,256.79,256.9,256.16,256.55,7616.0,245.5567,245.6619,244.9543,245.3272,7616.0
2021-11-01 13:50:00,256.49,256.65,255.51,255.62,11406.0,245.2698,245.4228,244.3327,244.4379,11406.0
2021-11-01 14:00:00,255.57,256.24,255.08,255.86,10383.0,244.3901,245.0308,243.9215,244.6674,10383.0
2021-11-01 14:10:00,255.75,255.86,254.63,254.68,11064.0,244.5622,244.6674,243.4912,243.539,11064.0
2021-11-01 14:20:00,254.68,255.18,254.67,254.86,17857.0,243.539,244.0171,243.5294,243.7111,17857.0
2021-11-01 14:30:00,255.06,255.11,254.11,254.51,13653.0,243.9024,243.9502,242.9939,243.3764,13653.0
2021-11-01 14:40:00,254.62,255.1,254.5,254.99,7402.0,243.4816,243.9406,243.3669,243.8354,7402.0
2021-11-01 14:50:00,254.88,255.37,254.67,254.87,7780.0,243.7303,244.1988,243.5294,243.7207,7780.0
2021-11-01 15:00:00,254.75,255.15,254.45,255.13,18470.0,243.6059,243.9884,243.3191,243.9693,18470.0
2021-11-01 15:10:00,255.13,255.39,254.98,255.3,8456.0,243.9693,244.2179,243.8259,244.1319,8456.0
2021-11-01 15:20:00,255.29,255.92,254.94,255.62,11028.0,244.1223,244.7248,243.7876,244.4379,11028.0
2021-11-01 15:30:00,255.61,255.91,255.55,255.83,18177.0,244.4283,244.7152,244.3709,244.6387,18177.0
2021-11-01 15:40:00,255.95,256.68,255.79,256.05,24004.0,244.7535,245.4515,244.6005,244.8491,24004.0
2021-11-01 15:50:00,256.21,256.23,255.57,255.79,110271.0,245.0021,245.0212,244.3901,244.6005,110271.0
2021-11-02 09:30:00,256.0,258.8,255.99,258.42,51403.0,244.8013,247.4788,244.7917,247.1154,51403.0
2021-11-02 09:40:00,258.65,259.44,254.65,255.04,34868.0,247.3353,248.0908,243.5103,243.8833,34868.0
2021-11-02 09:50:00,254.91,256.81,254.73,256.49,36914.0,243.7589,245.5758,243.5868,245.2698,36914.0
2021-11-02 10:00:00,256.4,257.62,255.62,256.59,19948.0,245.1838,246.3504,244.4379,245.3655,19948.0
2021-11-02 10:10:00,256.45,256.71,254.01,254.34,24975.0,245.2316,245.4802,242.8983,243.2139,24975.0
2021-11-02 10:20:00,254.31,254.9,254.1,254.58,24662.0,243.1852,243.7494,242.9844,243.4434,24662.0
2021-11-02 10:30:00,254.6,254.6,252.43,253.64,36243.0,243.4625,243.4625,241.3874,242.5445,36243.0
2021-11-02 10:40:00,253.66,253.71,252.0,252.39,25287.0,242.5636,242.6114,240.9762,241.3492,25287.0
2021-11-02 10:50:00,252.21,253.04,251.92,252.18,21283.0,241.1771,241.9707,240.8997,241.1484,21283.0
2021-11-02 11:00:00,252.34,253.9,252.2,252.82,23793.0,241.3014,242.7931,241.1675,241.7604,23793.0
2021-11-02 11:10:00,252.71,253.04,251.61,252.28,27385.0,241.6552,241.9707,240.6033,241.244,27385.0
2021-11-02 11:20:00,252.28,252.61,251.55,252.45,21214.0,241.244,241.5596,240.5459,241.4066,21214.0
2021-11-02 11:30:00,252.36,253.35,252.01,252.43,21630.0,241.3205,242.2672,240.9858,241.3874,21630.0
2021-11-02 11:40:00,252.27,253.85,252.15,253.53,40373.0,241.2344,242.7453,241.1197,242.4393,40373.0
2021-11-02 11:50:00,253.49,253.88,252.63,253.57,14546.0,242.4011,242.774,241.5787,242.4776,14546.0
2021-11-02 12:00:00,253.67,254.86,253.66,254.83,20612.0,242.5732,243.7111,242.5636,243.6824,20612.0
2021-11-02 12:10:00,255.0,256.84,254.9,256.49,23398.0,243.845,245.6045,243.7494,245.2698,23398.0
2021-11-02 12:20:00,256.49,257.78,256.48,257.5,16619.0,245.2698,246.5034,245.2603,246.2356,16619.0
2021-11-02 12:30:00,257.55,257.65,256.9,257.48,11542.0,246.2835,246.3791,245.6619,246.2165,11542.0
2021-11-02 12:40:00,257.46,258.62,257.38,258.54,19136.0,246.1974,247.3067,246.1209,247.2302,19136.0
2021-11-02 12:50:00,258.43,259.44,257.3,257.31,22568.0,247.125,248.0908,246.0444,246.054,22568.0
2021-11-02 13:00:00,257.0,257.12,254.03,255.77,23906.0,245.7575,245.8723,242.9174,244.5813,23906.0
2021-11-02 13:10:00,255.84,256.12,255.36,255.68,12658.0,244.6483,244.916,244.1893,244.4953,12658.0
2021-11-02 13:20:00,255.6,256.15,255.6,255.75,5926.0,244.4188,244.9447,244.4188,244.5622,5926.0
2021-11-02 13:30:00,255.9,257.4,255.89,257.39,12456.0,244.7056,246.14,244.6961,246.1305,12456.0
2021-11-02 13:40:00,257.39,258.98,257.37,258.71,25640.0,246.1305,247.6509,246.1113,247.3927,25640.0
2021-11-02 13:50:00,258.69,260.1,258.67,259.33,48707.0,247.3736,248.7219,247.3545,247.9856,48707.0
2021-11-02 14:00:00,259.32,259.6,258.96,259.05,14242.0,247.976,248.2438,247.6318,247.7178,14242.0
2021-11-02 14:10:00,259.15,259.35,257.87,257.88,21499.0,247.8135,248.0047,246.5895,246.599,21499.0
2021-11-02 14:20:00,257.91,258.08,257.1,257.11,30190.0,246.6277,246.7903,245.8531,245.8627,30190.0
2021-11-02 14:30:00,257.04,258.01,256.99,257.14,13618.0,245.7958,246.7233,245.748,245.8914,13618.0
2021-11-02 14:40:00,257.31,258.56,257.18,258.47,26349.0,246.054,247.2493,245.9296,247.1632,26349.0
2021-11-02 14:50:00,258.57,259.49,258.49,259.35,14599.0,247.2588,248.1386,247.1823,248.0047,14599.0
2021-11-02 15:00:00,259.3,260.62,259.25,259.94,55591.0,247.9569,249.2192,247.9091,248.5689,55591.0
2021-11-02 15:10:00,259.66,260.4,259.44,260.29,26247.0,248.3012,249.0088,248.0908,248.9036,26247.0
2021-11-02 15:20:00,260.26,260.55,259.8,260.54,10976.0,248.8749,249.1522,248.435,249.1427,10976.0
2021-11-02 15:30:00,260.73,260.99,260.38,260.86,22020.0,249.3243,249.573,248.9897,249.4487,22020.0
2021-11-02 15:40:00,260.84,260.99,260.47,260.65,24208.0,249.4295,249.573,249.0757,249.2478,24208.0
2021-11-02 15:50:00,260.52,260.56,259.41,259.96,94454.0,249.1235,249.1618,248.0621,248.588,94454.0
2021-11-03 09:30:00,258.49,259.57,255.48,257.31,49801.0,247.1823,248.2151,244.304,246.054,49801.0
2021-11-03 09:40:00,257.2,258.62,255.75,257.79,39280.0,245.9488,247.3067,244.5622,246.513,39280.0
2021-11-03 09:50:00,258.03,261.04,257.8,259.84,29546.0,246.7425,249.6208,246.5225,248.4733,29546.0
2021-11-03 10:00:00,260.04,260.36,257.48,258.17,13442.0,248.6645,248.9705,246.2165,246.8763,13442.0
2021-11-03 10:10:00,258.3,260.66,258.04,259.92,26636.0,247.0007,249.2574,246.752,248.5498,26636.0
2021-11-03 10:20:00,260.07,260.29,258.72,259.1,9881.0,248.6932,248.9036,247.4023,247.7657,9881.0
2021-11-03 10:30:00,258.85,260.77,258.84,260.35,13000.0,247.5266,249.3626,247.517,248.961,13000.0
2021-11-03 10:40:00,260.35,261.76,259.84,261.76,15350.0,248.961,250.3093,248.4733,250.3093,15350.0
2021-11-03 10:50:00,261.69,263.14,261.37,262.72,25085.0,250.2424,251.6289,249.9364,251.2273,25085.0
2021-11-03 11:00:00,262.36,263.0,261.38,261.46,15001.0,250.883,251.495,249.9459,250.0224,15001.0
2021-11-03 11:10:00,261.33,261.56,260.52,261.27,8113.0,249.8981,250.118,249.1235,249.8407,8113.0
2021-11-03 11:20:00,261.26,261.5,260.81,261.4,8216.0,249.8312,250.0607,249.4009,249.965,8216.0
2021-11-03 11:30:00,261.6,262.02,261.28,261.29,14657.0,250.1563,250.5579,249.8503,249.8599,14657.0
2021-11-03 11:40:00,261.13,261.84,260.72,261.5,10763.0,249.7069,250.3858,249.3148,250.0607,10763.0
2021-11-03 11:50:00,261.6,261.6,260.48,260.75,10121.0,250.1563,250.1563,249.0853,249.3435,10121.0
2021-11-03 12:00:00,260.75,261.25,260.4,260.95,5981.0,249.3435,249.8216,249.0088,249.5347,5981.0
2021-11-03 12:10:00,260.72,260.72,260.0,260.59,4034.0,249.3148,249.3148,248.6263,249.1905,4034.0
2021-11-03 12:20:00,260.62,260.75,259.7,259.81,4455.0,249.2192,249.3435,248.3394,248.4446,4455.0
2021-11-03 12:30:00,259.81,260.09,259.01,259.42,9454.0,248.4446,248.7123,247.6796,248.0717,9454.0
2021-11-03 12:40:00,259.55,259.66,259.14,259.49,10539.0,248.196,248.3012,247.8039,248.1386,10539.0
2021-11-03 12:50:00,259.51,260.08,259.51,259.87,6062.0,248.1577,248.7028,248.1577,248.502,6062.0
2021-11-03 13:00:00,259.92,260.38,259.9,260.34,3613.0,248.5498,248.9897,248.5307,248.9514,3613.0
2021-11-03 13:10:00,260.5,260.5,259.9,260.26,4322.0,249.1044,249.1044,248.5307,248.8749,4322.0
2021-11-03 13:20:00,260.41,260.78,260.07,260.1,10071.0,249.0183,249.3722,248.6932,248.7219,10071.0
2021-11-03 13:30:00,260.11,260.26,259.35,260.14,14570.0,248.7315,248.8749,248.0047,248.7602,14570.0
2021-11-03 13:40:00,259.93,260.07,259.76,259.76,4486.0,248.5593,248.6932,248.3968,248.3968,4486.0
2021-11-03 13:50:00,259.7,260.0,259.45,260.0,4728.0,248.3394,248.6263,248.1003,248.6263,4728.0
2021-11-03 14:00:00,260.01,261.31,260.01,260.77,11047.0,248.6358,249.879,248.6358,249.3626,11047.0
2021-11-03 14:10:00,260.64,261.35,260.35,261.35,4825.0,249.2383,249.9172,248.961,249.9172,4825.0
2021-11-03 14:20:00,261.18,262.13,261.18,261.41,10024.0,249.7547,250.6631,249.7547,249.9746,10024.0
2021-11-03 14:30:00,261.46,261.96,261.45,261.56,7381.0,250.0224,250.5005,250.0129,250.118,7381.0
2021-11-03 14:40:00,261.74,263.12,261.68,263.12,12515.0,250.2902,251.6098,250.2328,251.6098,12515.0
2021-11-03 14:50:00,263.07,263.3,262.68,262.92,16388.0,251.562,251.7819,251.189,251.4185,16388.0
2021-11-03 15:00:00,263.06,263.23,262.83,263.16,7222.0,251.5524,251.715,251.3325,251.648,7222.0
2021-11-03 15:10:00,263.36,263.5,263.07,263.17,8281.0,251.8393,251.9732,251.562,251.6576,8281.0
2021-11-03 15:20:00,263.1,263.37,262.76,263.07,17392.0,251.5907,251.8489,251.2655,251.562,17392.0
2021-11-03 15:30:00,263.27,263.33,261.84,262.32,27359.0,251.7532,251.8106,250.3858,250.8448,27359.0
2021-11-03 15:40:00,262.28,263.25,262.21,263.25,21499.0,250.8065,251.7341,250.7396,251.7341,21499.0
2021-11-03 15:50:00,263.25,263.25,261.49,261.71,82268.0,251.7341,251.7341,250.0511,250.2615,82268.0
2021-11-04 09:30:00,273.77,274.8,264.05,265.53,149050.0,261.7939,262.7789,252.4991,253.9144,149050.0
2021-11-04 09:40:00,265.7,269.99,265.64,269.79,49635.0,254.0769,258.1793,254.0196,257.988,49635.0
2021-11-04 09:50:00,269.23,273.49,269.2,272.0,63202.0,257.4525,261.5262,257.4238,260.1013,63202.0
2021-11-04 10:00:00,272.15,272.8,270.0,272.56,48465.0,260.2448,260.8663,258.1888,260.6368,48465.0
2021-11-04 10:10:00,272.43,273.39,270.29,270.29,39202.0,260.5125,261.4305,258.4661,258.4661,39202.0
2021-11-04 10:20:00,270.18,271.39,268.13,269.25,40658.0,258.361,259.518,256.4006,257.4716,40658.0
2021-11-04 10:30:00,269.06,270.18,268.19,270.18,28451.0,257.29,258.361,256.458,258.361,28451.0
2021-11-04 10:40:00,270.19,271.99,269.27,271.12,17565.0,258.3705,260.0918,257.4908,259.2598,17565.0
2021-11-04 10:50:00,271.07,271.33,270.27,270.3,8517.0,259.212,259.4607,258.447,258.4757,8517.0
2021-11-04 11:00:00,270.11,270.19,268.68,268.87,17272.0,258.294,258.3705,256.9266,257.1083,17272.0
2021-11-04 11:10:00,268.69,270.09,268.1,268.72,17680.0,256.9361,258.2749,256.3719,256.9648,17680.0
2021-11-04 11:20:00,268.72,268.75,266.66,267.41,20804.0,256.9648,256.9935,254.9949,255.7121,20804.0
2021-11-04 11:30:00,267.44,268.23,266.59,267.36,42941.0,255.7408,256.4963,254.928,255.6643,42941.0
2021-11-04 11:40:00,267.54,267.99,266.32,266.91,23954.0,255.8364,256.2668,254.6698,255.234,23954.0
2021-11-04 11:50:00,266.95,269.39,266.88,269.19,11579.0,255.2723,257.6055,255.2053,257.4143,11579.0
2021-11-04 12:00:00,268.8,270.24,268.7,270.03,13259.0,257.0413,258.4183,256.9457,258.2175,13259.0
2021-11-04 12:10:00,270.15,270.2,269.67,270.07,16595.0,258.3323,258.3801,257.8733,258.2558,16595.0
2021-11-04 12:20:00,270.0,271.2,269.91,270.58,10012.0,258.1888,259.3363,258.1028,258.7435,10012.0
2021-11-04 12:30:00,270.51,271.85,270.33,271.81,25227.0,258.6765,259.9579,258.5044,259.9197,25227.0
2021-11-04 12:40:00,271.78,271.78,270.94,271.53,19620.0,259.891,259.891,259.0877,259.6519,19620.0
2021-11-04 12:50:00,271.47,272.41,271.09,272.05,27165.0,259.5945,260.4934,259.2312,260.1492,27165.0
2021-11-04 13:00:00,272.03,272.23,271.67,271.89,12184.0,260.13,260.3213,259.7858,259.9962,12184.0
2021-11-04 13:10:00,271.89,272.59,271.83,272.28,17823.0,259.9962,260.6655,259.9388,260.3691,17823.0
2021-11-04 13:20:00,272.3,273.6,272.14,273.6,22073.0,260.3882,261.6314,260.2352,261.6314,22073.0
2021-11-04 13:30:00,273.6,274.24,273.37,274.08,11804.0,261.6314,262.2434,261.4114,262.0904,11804.0
2021-11-04 13:40:00,274.03,275.55,273.85,274.86,20852.0,262.0425,263.496,261.8704,262.8362,20852.0
2021-11-04 13:50:00,275.0,276.0,274.4,274.81,16020.0,262.9701,263.9264,262.3964,262.7884,16020.0
2021-11-04 14:00:00,274.88,274.89,274.04,274.64,7070.0,262.8554,262.8649,262.0521,262.6259,7070.0
2021-11-04 14:10:00,274.7,274.7,274.35,274.63,12338.0,262.6832,262.6832,262.3485,262.6163,12338.0
2021-11-04 14:20:00,274.88,275.03,274.61,274.79,13883.0,262.8554,262.9988,262.5972,262.7693,13883.0
2021-11-04 14:30:00,274.79,274.79,273.49,273.7,10097.0,262.7693,262.7693,261.5262,261.727,10097.0
2021-11-04 14:40:00,273.69,273.86,273.0,273.38,10509.0,261.7174,261.88,261.0576,261.421,10509.0
2021-11-04 14:50:00,273.39,273.91,273.21,273.45,9750.0,261.4305,261.9278,261.2584,261.4879,9750.0
2021-11-04 15:00:00,273.27,274.24,273.16,273.65,12330.0,261.3158,262.2434,261.2106,261.6792,12330.0
2021-11-04 15:10:00,273.66,273.78,273.19,273.71,8353.0,261.6887,261.8035,261.2393,261.7365,8353.0
2021-11-04 15:20:00,273.81,274.04,273.59,273.79,14583.0,261.8322,262.0521,261.6218,261.813,14583.0
2021-11-04 15:30:00,273.88,274.64,273.88,274.17,38615.0,261.8991,262.6259,261.8991,262.1764,38615.0
2021-11-04 15:40:00,274.02,274.09,273.35,273.52,22858.0,262.033,262.0999,261.3923,261.5549,22858.0
2021-11-04 15:50:00,273.41,273.42,272.57,272.6,137615.0,261.4497,261.4592,260.6464,260.6751,137615.0
2021-11-05 09:30:00,273.79,274.99,267.48,271.87,65147.0,261.813,262.9605,255.7791,259.977,65147.0
2021-11-05 09:40:00,272.35,272.97,268.7,270.09,37243.0,260.436,261.0289,256.9457,258.2749,37243.0
2021-11-05 09:50:00,270.13,272.1,269.84,271.94,19772.0,258.3131,260.197,258.0358,260.044,19772.0
2021-11-05 10:00:00,272.5,273.99,271.9,272.07,16448.0,260.5795,262.0043,260.0057,260.1683,16448.0
2021-11-05 10:10:00,271.98,273.3,271.78,272.57,18688.0,260.0822,261.3445,259.891,260.6464,18688.0
2021-11-05 10:20:00,272.87,273.53,272.38,272.38,7251.0,260.9333,261.5644,260.4647,260.4647,7251.0
2021-11-05 10:30:00,272.53,273.42,272.07,273.11,9862.0,260.6082,261.4592,260.1683,261.1628,9862.0
2021-11-05 10:40:00,273.1,274.11,272.49,273.69,17127.0,261.1532,262.119,260.5699,261.7174,17127.0
2021-11-05 10:50:00,273.55,274.49,273.55,274.49,22532.0,261.5835,262.4824,261.5835,262.4824,22532.0
2021-11-05 11:00:00,274.37,274.37,272.44,272.52,14371.0,262.3677,262.3677,260.5221,260.5986,14371.0
2021-11-05 11:10:00,272.62,273.17,272.16,273.02,8814.0,260.6942,261.2202,260.2543,261.0767,8814.0
2021-11-05 11:20:00,272.56,273.2,272.51,272.86,7736.0,260.6368,261.2488,260.589,260.9237,7736.0
2021-11-05 11:30:00,273.08,273.75,272.01,273.25,8607.0,261.1341,261.7748,260.1109,261.2967,8607.0
2021-11-05 11:40:00,273.26,273.56,272.36,273.38,6683.0,261.3062,261.5931,260.4456,261.421,6683.0
2021-11-05 11:50:00,273.17,273.33,272.57,272.8,3894.0,261.2202,261.3732,260.6464,260.8663,3894.0
2021-11-05 12:00:00,272.75,273.34,272.45,273.25,5995.0,260.8185,261.3827,260.5317,261.2967,5995.0
2021-11-05 12:10:00,273.23,273.39,272.88,273.04,5668.0,261.2775,261.4305,260.9428,261.0958,5668.0
2021-11-05 12:20:00,273.15,273.47,272.78,272.91,7504.0,261.201,261.507,260.8472,260.9715,7504.0
2021-11-05 12:30:00,272.98,273.25,272.05,272.7,25442.0,261.0385,261.2967,260.1492,260.7707,25442.0
2021-11-05 12:40:00,272.68,273.31,272.44,273.31,20641.0,260.7516,261.354,260.5221,261.354,20641.0
2021-11-05 12:50:00,273.21,273.23,271.98,272.36,8512.0,261.2584,261.2775,260.0822,260.4456,8512.0
2021-11-05 13:00:00,272.39,272.39,271.89,272.06,9220.0,260.4743,260.4743,259.9962,260.1587,9220.0
2021-11-05 13:10:00,272.05,272.05,271.15,271.93,8653.0,260.1492,260.1492,259.2885,260.0344,8653.0
2021-11-05 13:20:00,271.84,271.84,269.7,269.88,12991.0,259.9483,259.9483,257.902,258.0741,12991.0
2021-11-05 13:30:00,269.89,271.08,269.89,270.69,6610.0,258.0836,259.2216,258.0836,258.8486,6610.0
2021-11-05 13:40:00,270.37,270.59,269.36,269.69,8139.0,258.5426,258.753,257.5768,257.8924,8139.0
2021-11-05 13:50:00,269.58,270.18,269.5,269.52,9149.0,257.7872,258.361,257.7107,257.7298,9149.0
2021-11-05 14:00:00,269.54,271.05,269.53,270.86,6355.0,257.749,259.1929,257.7394,259.0112,6355.0
2021-11-05 14:10:00,270.78,271.31,270.78,271.03,4325.0,258.9347,259.4415,258.9347,259.1738,4325.0
2021-11-05 14:20:00,271.07,271.23,270.75,271.04,3300.0,259.212,259.365,258.906,259.1833,3300.0
2021-11-05 14:30:00,271.08,271.53,270.97,271.04,6430.0,259.2216,259.6519,259.1164,259.1833,6430.0
2021-11-05 14:40:00,271.04,271.47,270.48,271.24,5050.0,259.1833,259.5945,258.6478,259.3746,5050.0
2021-11-05 14:50:00,271.23,271.43,270.99,271.28,5558.0,259.365,259.5563,259.1355,259.4128,5558.0
2021-11-05 15:00:00,271.39,271.39,270.47,270.8,8200.0,259.518,259.518,258.6383,258.9538,8200.0
2021-11-05 15:10:00,270.99,271.59,270.97,271.59,10085.0,259.1355,259.7093,259.1164,259.7093,10085.0
2021-11-05 15:20:00,271.6,271.72,271.09,271.21,6310.0,259.7188,259.8336,259.2312,259.3459,6310.0
2021-11-05 15:30:00,271.31,272.06,271.04,271.49,13425.0,259.4415,260.1587,259.1833,259.6137,13425.0
2021-11-05 15:40:00,271.48,272.28,271.43,271.75,15666.0,259.6041,260.3691,259.5563,259.8623,15666.0
2021-11-05 15:50:00,271.9,272.66,271.9,272.57,57358.0,260.0057,260.7325,260.0057,260.6464,57358.0
2021-11-08 09:30:00,275.8,276.99,274.47,274.8,69391.0,263.7351,264.8731,262.4633,262.7789,69391.0
2021-11-08 09:40:00,274.89,275.56,272.62,274.25,31166.0,262.8649,263.5056,260.6942,262.2529,31166.0
2021-11-08 09:50:00,274.46,274.92,272.89,274.49,17813.0,262.4537,262.8936,260.9524,262.4824,17813.0
2021-11-08 10:00:00,274.46,275.83,273.66,275.0,19301.0,262.4537,263.7638,261.6887,262.9701,19301.0
2021-11-08 10:10:00,274.98,277.8,274.97,276.58,21358.0,262.951,265.6476,262.9414,264.481,21358.0
2021-11-08 10:20:00,277.0,277.7,276.48,276.7,17827.0,264.8826,265.552,264.3854,264.5957,17827.0
2021-11-08 10:30:00,276.62,277.8,276.28,276.84,13568.0,264.5192,265.6476,264.1941,264.7296,13568.0
2021-11-08 10:40:00,277.29,277.6,276.38,277.6,11887.0,265.1599,265.4564,264.2897,265.4564,11887.0
2021-11-08 10:50:00,277.7,277.97,277.22,277.52,14220.0,265.552,265.8102,265.093,265.3799,14220.0
2021-11-08 11:00:00,277.48,278.49,277.33,277.36,8880.0,265.3416,266.3074,265.1982,265.2269,8880.0
2021-11-08 11:10:00,277.45,278.47,277.39,277.94,11655.0,265.3129,266.2883,265.2556,265.7815,11655.0
2021-11-08 11:20:00,277.83,278.06,277.46,277.76,6540.0,265.6763,265.8962,265.3225,265.6094,6540.0
2021-11-08 11:30:00,277.76,278.02,277.44,277.64,6054.0,265.6094,265.858,265.3034,265.4946,6054.0
2021-11-08 11:40:00,277.75,278.11,277.27,277.27,6537.0,265.5998,265.9441,265.1408,265.1408,6537.0
2021-11-08 11:50:00,277.42,277.84,277.28,277.51,29170.0,265.2842,265.6859,265.1504,265.3703,29170.0
2021-11-08 12:00:00,277.5,277.97,277.2,277.87,12646.0,265.3607,265.8102,265.0739,265.7146,12646.0
2021-11-08 12:10:00,277.85,278.0,277.53,277.78,10211.0,265.6954,265.8389,265.3894,265.6285,10211.0
2021-11-08 12:20:00,277.74,277.85,277.4,277.66,4099.0,265.5902,265.6954,265.2651,265.5137,4099.0
2021-11-08 12:30:00,277.88,278.45,277.74,277.87,5573.0,265.7241,266.2692,265.5902,265.7146,5573.0
2021-11-08 12:40:00,277.58,278.08,277.45,277.93,1788.0,265.4372,265.9154,265.3129,265.7719,1788.0
2021-11-08 12:50:00,277.6,278.12,277.36,278.06,5117.0,265.4564,265.9536,265.2269,265.8962,5117.0
2021-11-08 13:00:00,277.9,278.45,277.9,277.94,4710.0,265.7432,266.2692,265.7432,265.7815,4710.0
2021-11-08 13:10:00,278.17,278.43,277.94,278.14,3584.0,266.0014,266.2501,265.7815,265.9727,3584.0
2021-11-08 13:20:00,278.06,278.51,277.96,277.96,7563.0,265.8962,266.3266,265.8006,265.8006,7563.0
2021-11-08 13:30:00,278.11,278.31,277.54,277.72,4851.0,265.9441,266.1353,265.399,265.5711,4851.0
2021-11-08 13:40:00,277.54,277.88,277.21,277.21,4453.0,265.399,265.7241,265.0834,265.0834,4453.0
2021-11-08 13:50:00,277.49,277.79,277.27,277.6,4442.0,265.3512,265.6381,265.1408,265.4564,4442.0
2021-11-08 14:00:00,277.72,278.21,277.55,278.19,23148.0,265.5711,266.0397,265.4086,266.0206,23148.0
2021-11-08 14:10:00,278.31,278.55,278.17,278.38,3462.0,266.1353,266.3648,266.0014,266.2022,3462.0
2021-11-08 14:20:00,278.44,278.6,278.0,278.16,5341.0,266.2596,266.4126,265.8389,265.9919,5341.0
2021-11-08 14:30:00,278.15,278.28,278.0,278.15,6593.0,265.9823,266.1066,265.8389,265.9823,6593.0
2021-11-08 14:40:00,278.17,278.31,278.08,278.15,2200.0,266.0014,266.1353,265.9154,265.9823,2200.0
2021-11-08 14:50:00,278.25,278.92,278.03,278.92,11445.0,266.0779,266.7186,265.8676,266.7186,11445.0
2021-11-08 15:00:00,278.72,279.21,278.72,279.21,7777.0,266.5274,266.9959,266.5274,266.9959,7777.0
2021-11-08 15:10:00,279.19,279.78,278.82,279.61,14285.0,266.9768,267.541,266.623,267.3784,14285.0
2021-11-08 15:20:00,279.7,279.88,279.23,279.25,5283.0,267.4645,267.6366,267.0151,267.0342,5283.0
2021-11-08 15:30:00,279.41,279.95,279.11,279.72,28233.0,267.1872,267.7036,266.9003,267.4836,28233.0
2021-11-08 15:40:00,279.63,279.72,278.2,278.2,25792.0,267.3976,267.4836,266.0301,266.0301,25792.0
2021-11-08 15:50:00,278.22,278.87,278.21,278.48,29756.0,266.0492,266.6708,266.0397,266.2979,29756.0
2021-11-09 09:30:00,280.0,281.39,279.44,280.81,34887.0,267.7514,269.0806,267.2159,268.5259,34887.0
2021-11-09 09:40:00,280.83,282.87,279.36,279.48,58655.0,268.5451,270.4958,267.1394,267.2541,58655.0
2021-11-09 09:50:00,280.0,280.25,273.45,274.69,34200.0,267.7514,267.9904,261.4879,262.6737,34200.0
2021-11-09 10:00:00,274.99,276.02,271.07,272.38,80769.0,262.9605,263.9455,259.212,260.4647,80769.0
2021-11-09 10:10:00,272.33,274.68,271.84,273.03,41312.0,260.4169,262.6641,259.9483,261.0863,41312.0
2021-11-09 10:20:00,273.22,275.28,273.22,274.45,14123.0,261.268,263.2379,261.268,262.4442,14123.0
2021-11-09 10:30:00,274.9,275.92,274.46,274.46,6685.0,262.8745,263.8499,262.4537,262.4537,6685.0
2021-11-09 10:40:00,274.67,275.36,274.66,275.0,6494.0,262.6545,263.3144,262.645,262.9701,6494.0
2021-11-09 10:50:00,274.77,276.21,274.6,275.04,8719.0,262.7502,264.1272,262.5876,263.0084,8719.0
2021-11-09 11:00:00,275.03,275.67,274.43,274.71,7871.0,262.9988,263.6108,262.425,262.6928,7871.0
2021-11-09 11:10:00,274.11,274.98,273.3,274.79,20832.0,262.119,262.951,261.3445,262.7693,20832.0
2021-11-09 11:20:00,274.95,275.12,273.63,273.72,12294.0,262.9223,263.0849,261.66,261.7461,12294.0
2021-11-09 11:30:00,273.78,274.41,273.2,273.2,14322.0,261.8035,262.4059,261.2488,261.2488,14322.0
2021-11-09 11:40:00,273.42,273.9,272.82,273.0,3607.0,261.4592,261.9182,260.8855,261.0576,3607.0
2021-11-09 11:50:00,272.97,273.12,272.16,272.63,10255.0,261.0289,261.1723,260.2543,260.7038,10255.0
2021-11-09 12:00:00,272.13,272.67,271.92,272.48,5290.0,260.2257,260.742,260.0248,260.5603,5290.0
2021-11-09 12:10:00,272.56,273.39,272.49,272.68,9368.0,260.6368,261.4305,260.5699,260.7516,9368.0
2021-11-09 12:20:00,273.0,273.0,271.47,271.87,5522.0,261.0576,261.0576,259.5945,259.977,5522.0
2021-11-09 12:30:00,271.88,272.51,271.65,272.08,6794.0,259.9866,260.589,259.7667,260.1778,6794.0
2021-11-09 12:40:00,272.15,272.52,271.51,272.1,7586.0,260.2448,260.5986,259.6328,260.197,7586.0
2021-11-09 12:50:00,272.13,272.76,271.71,271.71,7138.0,260.2257,260.8281,259.824,259.824,7138.0
2021-11-09 13:00:00,271.53,272.29,271.53,272.28,7215.0,259.6519,260.3787,259.6519,260.3691,7215.0
2021-11-09 13:10:00,272.2,272.9,271.77,272.85,7660.0,260.2926,260.962,259.8814,260.9142,7660.0
2021-11-09 13:20:00,272.76,272.93,272.11,272.27,4987.0,260.8281,260.9907,260.2065,260.3595,4987.0
2021-11-09 13:30:00,272.34,272.77,271.47,271.47,11647.0,260.4265,260.8377,259.5945,259.5945,11647.0
2021-11-09 13:40:00,271.6,271.98,271.55,271.64,6392.0,259.7188,260.0822,259.671,259.7571,6392.0
2021-11-09 13:50:00,271.76,271.76,271.07,271.3,4452.0,259.8718,259.8718,259.212,259.432,4452.0
2021-11-09 14:00:00,271.24,272.13,271.24,271.86,6165.0,259.3746,260.2257,259.3746,259.9675,6165.0
2021-11-09 14:10:00,271.88,272.25,271.54,272.03,7905.0,259.9866,260.3404,259.6615,260.13,7905.0
2021-11-09 14:20:00,272.0,272.15,271.71,271.75,6404.0,260.1013,260.2448,259.824,259.8623,6404.0
2021-11-09 14:30:00,272.0,272.23,271.73,272.13,7345.0,260.1013,260.3213,259.8432,260.2257,7345.0
2021-11-09 14:40:00,272.13,272.75,272.02,272.53,6824.0,260.2257,260.8185,260.1205,260.6082,6824.0
2021-11-09 14:50:00,272.32,273.44,272.19,273.44,6796.0,260.4073,261.4783,260.283,261.4783,6796.0
2021-11-09 15:00:00,273.37,273.59,272.83,273.12,9852.0,261.4114,261.6218,260.895,261.1723,9852.0
2021-11-09 15:10:00,273.26,273.32,272.83,273.02,6209.0,261.3062,261.3636,260.895,261.0767,6209.0
2021-11-09 15:20:00,273.13,273.54,273.13,273.42,3985.0,261.1819,261.574,261.1819,261.4592,3985.0
2021-11-09 15:30:00,273.48,273.77,273.14,273.66,9922.0,261.5166,261.7939,261.1915,261.6887,9922.0
2021-11-09 15:40:00,273.74,274.31,273.59,274.25,22452.0,261.7652,262.3103,261.6218,262.2529,22452.0
2021-11-09 15:50:00,274.21,274.69,274.05,274.53,59611.0,262.2147,262.6737,262.0617,262.5207,59611.0
2021-11-10 09:30:00,269.89,272.23,267.6,271.0,86588.0,258.0836,260.3213,255.8938,259.1451,86588.0
2021-11-10 09:40:00,270.89,272.14,269.86,272.03,12473.0,259.0399,260.2352,258.055,260.13,12473.0
2021-11-10 09:50:00,271.89,272.15,270.34,271.74,18833.0,259.9962,260.2448,258.514,259.8527,18833.0
2021-11-10 10:00:00,271.97,273.5,271.43,272.86,21168.0,260.0727,261.5357,259.5563,260.9237,21168.0
2021-11-10 10:10:00,272.95,274.08,263.96,268.1,138944.0,261.0098,262.0904,252.4131,256.3719,138944.0
2021-11-10 10:20:00,268.0,268.9,267.52,268.54,32975.0,256.2763,257.137,255.8173,256.7927,32975.0
2021-11-10 10:30:00,268.64,269.47,268.07,268.86,11620.0,256.8883,257.682,256.3433,257.0987,11620.0
2021-11-10 10:40:00,268.84,269.03,266.97,266.97,12556.0,257.0796,257.2613,255.2914,255.2914,12556.0
2021-11-10 10:50:00,266.97,268.0,266.78,267.72,11822.0,255.2914,256.2763,255.1097,256.0086,11822.0
2021-11-10 11:00:00,267.78,269.02,267.61,268.1,10991.0,256.0659,257.2517,255.9034,256.3719,10991.0
2021-11-10 11:10:00,268.25,270.34,268.24,270.3,33177.0,256.5154,258.514,256.5058,258.4757,33177.0
2021-11-10 11:20:00,270.08,270.08,269.29,269.45,8346.0,258.2653,258.2653,257.5099,257.6629,8346.0
2021-11-10 11:30:00,269.42,269.75,268.11,268.94,19347.0,257.6342,257.9498,256.3815,257.1752,19347.0
2021-11-10 11:40:00,268.93,269.1,268.26,268.26,9139.0,257.1656,257.3282,256.5249,256.5249,9139.0
2021-11-10 11:50:00,268.38,268.69,267.65,267.92,10206.0,256.6397,256.9361,255.9416,256.1998,10206.0
2021-11-10 12:00:00,267.86,268.29,267.7,268.24,9487.0,256.1424,256.5536,255.9894,256.5058,9487.0
2021-11-10 12:10:00,268.52,268.52,268.0,268.49,3520.0,256.7736,256.7736,256.2763,256.7449,3520.0
2021-11-10 12:20:00,268.3,268.31,267.71,267.97,5456.0,256.5632,256.5728,255.999,256.2476,5456.0
2021-11-10 12:30:00,268.34,268.73,268.17,268.66,5266.0,256.6014,256.9744,256.4389,256.9075,5266.0
2021-11-10 12:40:00,268.81,268.82,267.89,268.19,6008.0,257.0509,257.0605,256.1711,256.458,6008.0
2021-11-10 12:50:00,268.54,268.63,268.06,268.57,3268.0,256.7927,256.8788,256.3337,256.8214,3268.0
2021-11-10 13:00:00,268.55,268.72,267.7,267.89,6063.0,256.8023,256.9648,255.9894,256.1711,6063.0
2021-11-10 13:10:00,267.82,268.15,266.84,267.09,11471.0,256.1042,256.4198,255.1671,255.4061,11471.0
2021-11-10 13:20:00,267.26,267.27,266.33,266.68,12193.0,255.5687,255.5783,254.6794,255.0141,12193.0
2021-11-10 13:30:00,266.79,267.54,266.17,266.55,12307.0,255.1193,255.8364,254.5264,254.8898,12307.0
2021-11-10 13:40:00,266.56,267.21,266.35,266.57,18932.0,254.8993,255.5209,254.6985,254.9089,18932.0
2021-11-10 13:50:00,266.45,266.62,265.56,265.93,17948.0,254.7941,254.9567,253.9431,254.2969,17948.0
2021-11-10 14:00:00,265.8,265.92,264.8,265.75,41575.0,254.1726,254.2873,253.2163,254.1247,41575.0
2021-11-10 14:10:00,265.54,266.5,265.48,266.19,10889.0,253.9239,254.8419,253.8666,254.5455,10889.0
2021-11-10 14:20:00,266.16,266.44,265.1,265.12,7896.0,254.5168,254.7846,253.5032,253.5223,7896.0
2021-11-10 14:30:00,265.23,265.63,265.0,265.43,10285.0,253.6275,254.01,253.4076,253.8187,10285.0
2021-11-10 14:40:00,265.4,265.59,264.24,265.44,13264.0,253.7901,253.9717,252.6808,253.8283,13264.0
2021-11-10 14:50:00,265.36,265.76,264.86,264.87,9013.0,253.7518,254.1343,253.2737,253.2832,9013.0
2021-11-10 15:00:00,264.85,265.75,264.79,265.65,7386.0,253.2641,254.1247,253.2067,254.0291,7386.0
2021-11-10 15:10:00,265.53,266.37,265.52,266.37,8942.0,253.9144,254.7176,253.9048,254.7176,8942.0
2021-11-10 15:20:00,266.5,266.59,265.75,266.29,12113.0,254.8419,254.928,254.1247,254.6411,12113.0
2021-11-10 15:30:00,266.35,266.63,266.0,266.21,29655.0,254.6985,254.9663,254.3638,254.5646,29655.0
2021-11-10 15:40:00,266.32,266.55,264.74,264.75,23801.0,254.6698,254.8898,253.1589,253.1685,23801.0
2021-11-10 15:50:00,264.81,266.07,264.73,265.75,75750.0,253.2259,254.4308,253.1494,254.1247,75750.0
2021-11-11 09:30:00,266.57,267.24,263.96,265.22,33112.0,254.9089,255.5496,252.4131,253.6179,33112.0
2021-11-11 09:40:00,265.88,268.65,265.88,268.09,8780.0,254.2491,256.8979,254.2491,256.3624,8780.0
2021-11-11 09:50:00,268.41,269.29,267.54,267.86,11004.0,256.6684,257.5099,255.8364,256.1424,11004.0
2021-11-11 10:00:00,268.1,268.1,266.95,267.46,20545.0,256.3719,256.3719,255.2723,255.7599,20545.0
2021-11-11 10:10:00,267.44,268.3,267.33,267.68,15166.0,255.7408,256.5632,255.6356,255.9703,15166.0
2021-11-11 10:20:00,267.68,267.68,266.44,266.87,10150.0,255.9703,255.9703,254.7846,255.1958,10150.0
2021-11-11 10:30:00,266.65,267.94,266.07,267.35,6763.0,254.9854,256.2189,254.4308,255.6548,6763.0
2021-11-11 10:40:00,267.39,268.5,266.79,268.49,14911.0,255.693,256.7545,255.1193,256.7449,14911.0
2021-11-11 10:50:00,268.76,268.78,267.23,267.47,11920.0,257.0031,257.0222,255.54,255.7695,11920.0
2021-11-11 11:00:00,267.42,267.9,266.92,267.6,7873.0,255.7217,256.1807,255.2436,255.8938,7873.0
2021-11-11 11:10:00,267.05,268.11,267.05,267.68,5464.0,255.3679,256.3815,255.3679,255.9703,5464.0
2021-11-11 11:20:00,267.78,268.48,267.62,268.48,6323.0,256.0659,256.7353,255.9129,256.7353,6323.0
2021-11-11 11:30:00,268.12,268.8,267.51,268.8,6158.0,256.3911,257.0413,255.8078,257.0413,6158.0
2021-11-11 11:40:00,268.48,268.48,267.12,267.75,4416.0,256.7353,256.7353,255.4348,256.0373,4416.0
2021-11-11 11:50:00,267.88,268.04,267.0,267.23,5095.0,256.1616,256.3146,255.3201,255.54,5095.0
2021-11-11 12:00:00,267.23,267.46,266.8,267.0,6428.0,255.54,255.7599,255.1288,255.3201,6428.0
2021-11-11 12:10:00,267.09,267.2,266.7,267.08,8235.0,255.4061,255.5113,255.0332,255.3966,8235.0
2021-11-11 12:20:00,267.48,269.88,267.47,269.69,66907.0,255.7791,258.0741,255.7695,257.8924,66907.0
2021-11-11 12:30:00,269.55,270.54,269.32,270.43,18838.0,257.7585,258.7052,257.5386,258.6,18838.0
2021-11-11 12:40:00,270.61,271.04,270.09,270.97,18558.0,258.7721,259.1833,258.2749,259.1164,18558.0
2021-11-11 12:50:00,270.94,272.6,270.88,272.12,26799.0,259.0877,260.6751,259.0303,260.2161,26799.0
2021-11-11 13:00:00,272.23,272.6,271.56,271.68,16271.0,260.3213,260.6751,259.6806,259.7953,16271.0
2021-11-11 13:10:00,271.63,273.33,271.53,272.79,9566.0,259.7475,261.3732,259.6519,260.8568,9566.0
2021-11-11 13:20:00,272.8,273.01,271.65,272.68,6340.0,260.8663,261.0672,259.7667,260.7516,6340.0
2021-11-11 13:30:00,272.61,272.94,272.32,272.32,5825.0,260.6847,261.0002,260.4073,260.4073,5825.0
2021-11-11 13:40:00,272.27,272.94,272.09,272.73,5652.0,260.3595,261.0002,260.1874,260.7994,5652.0
2021-11-11 13:50:00,272.65,272.69,271.82,271.86,4134.0,260.7229,260.7612,259.9292,259.9675,4134.0
2021-11-11 14:00:00,271.86,272.74,271.82,272.74,8611.0,259.9675,260.809,259.9292,260.809,8611.0
2021-11-11 14:10:00,272.83,272.83,272.36,272.7,5245.0,260.895,260.895,260.4456,260.7707,5245.0
2021-11-11 14:20:00,272.69,273.38,272.69,273.16,5911.0,260.7612,261.421,260.7612,261.2106,5911.0
2021-11-11 14:30:00,272.9,273.07,272.72,272.97,3751.0,260.962,261.1245,260.7898,261.0289,3751.0
2021-11-11 14:40:00,273.24,273.35,272.34,272.34,2413.0,261.2871,261.3923,260.4265,260.4265,2413.0
2021-11-11 14:50:00,272.12,272.37,271.73,272.2,4975.0,260.2161,260.4552,259.8432,260.2926,4975.0
2021-11-11 15:00:00,272.23,272.37,271.82,272.18,3504.0,260.3213,260.4552,259.9292,260.2735,3504.0
2021-11-11 15:10:00,272.3,272.3,271.34,271.94,3363.0,260.3882,260.3882,259.4702,260.044,3363.0
2021-11-11 15:20:00,271.88,272.21,271.67,272.0,4579.0,259.9866,260.3022,259.7858,260.1013,4579.0
2021-11-11 15:30:00,271.95,272.26,271.81,272.13,6228.0,260.0535,260.35,259.9197,260.2257,6228.0
2021-11-11 15:40:00,272.21,272.47,272.0,272.0,11472.0,260.3022,260.5508,260.1013,260.1013,11472.0
2021-11-11 15:50:00,271.92,272.35,271.6,272.28,39394.0,260.0248,260.436,259.7188,260.3691,39394.0
2021-11-12 09:30:00,272.49,273.35,270.1,272.34,61244.0,260.5699,261.3923,258.2845,260.4265,61244.0
2021-11-12 09:40:00,272.42,273.0,271.41,272.36,49764.0,260.503,261.0576,259.5372,260.4456,49764.0
2021-11-12 09:50:00,272.19,274.32,271.23,273.96,24951.0,260.283,262.3199,259.365,261.9756,24951.0
2021-11-12 10:00:00,273.7,274.38,272.04,272.94,19409.0,261.727,262.3772,260.1396,261.0002,19409.0
2021-11-12 10:10:00,272.59,273.64,272.23,273.64,15310.0,260.6655,261.6696,260.3213,261.6696,15310.0
2021-11-12 10:20:00,273.69,273.82,272.88,273.2,5326.0,261.7174,261.8417,260.9428,261.2488,5326.0
2021-11-12 10:30:00,273.07,273.42,272.62,273.28,7700.0,261.1245,261.4592,260.6942,261.3253,7700.0
2021-11-12 10:40:00,272.82,274.1,272.71,274.0,10181.0,260.8855,262.1095,260.7803,262.0139,10181.0
2021-11-12 10:50:00,274.06,274.57,273.97,274.35,10136.0,262.0712,262.5589,261.9852,262.3485,10136.0
2021-11-12 11:00:00,274.3,274.7,273.9,274.66,10898.0,262.3007,262.6832,261.9182,262.645,10898.0
2021-11-12 11:10:00,274.84,274.99,274.14,274.63,5510.0,262.8171,262.9605,262.1477,262.6163,5510.0
2021-11-12 11:20:00,274.69,275.31,274.18,274.36,7368.0,262.6737,263.2665,262.186,262.3581,7368.0
2021-11-12 11:30:00,274.41,275.08,274.36,274.59,7757.0,262.4059,263.0466,262.3581,262.578,7757.0
2021-11-12 11:40:00,274.44,274.87,274.44,274.87,5147.0,262.4346,262.8458,262.4346,262.8458,5147.0
2021-11-12 11:50:00,274.82,275.4,274.62,275.01,6706.0,262.798,263.3526,262.6067,262.9797,6706.0
2021-11-12 12:00:00,275.18,275.45,275.11,275.21,3733.0,263.1422,263.4004,263.0753,263.1709,3733.0
2021-11-12 12:10:00,274.93,275.12,274.91,274.99,2164.0,262.9032,263.0849,262.884,262.9605,2164.0
2021-11-12 12:20:00,275.0,275.12,274.72,275.05,5666.0,262.9701,263.0849,262.7024,263.0179,5666.0
2021-11-12 12:30:00,275.07,275.3,274.93,275.08,3689.0,263.037,263.257,262.9032,263.0466,3689.0
2021-11-12 12:40:00,275.14,275.37,274.68,275.27,5497.0,263.104,263.3239,262.6641,263.2283,5497.0
2021-11-12 12:50:00,275.23,275.39,274.85,275.34,7564.0,263.19,263.343,262.8267,263.2952,7564.0
2021-11-12 13:00:00,275.03,275.11,274.95,275.08,1540.0,262.9988,263.0753,262.9223,263.0466,1540.0
2021-11-12 13:10:00,275.04,275.12,274.57,274.58,4008.0,263.0084,263.0849,262.5589,262.5685,4008.0
2021-11-12 13:20:00,274.78,275.24,274.31,274.97,4804.0,262.7597,263.1996,262.3103,262.9414,4804.0
2021-11-12 13:30:00,275.11,275.16,274.8,274.83,2279.0,263.0753,263.1231,262.7789,262.8075,2279.0
2021-11-12 13:40:00,274.65,274.65,274.19,274.61,4639.0,262.6354,262.6354,262.1955,262.5972,4639.0
2021-11-12 13:50:00,274.61,275.65,274.6,275.49,6750.0,262.5972,263.5917,262.5876,263.4387,6750.0
2021-11-12 14:00:00,275.29,275.6,275.22,275.22,3925.0,263.2474,263.5439,263.1805,263.1805,3925.0
2021-11-12 14:10:00,275.45,275.83,275.44,275.69,5518.0,263.4004,263.7638,263.3909,263.6299,5518.0
2021-11-12 14:20:00,275.6,276.11,275.45,275.85,5233.0,263.5439,264.0316,263.4004,263.7829,5233.0
2021-11-12 14:30:00,275.87,276.21,275.67,276.21,4817.0,263.802,264.1272,263.6108,264.1272,4817.0
2021-11-12 14:40:00,276.3,276.3,275.8,275.8,5030.0,264.2132,264.2132,263.7351,263.7351,5030.0
2021-11-12 14:50:00,275.94,276.24,275.79,276.06,2750.0,263.869,264.1559,263.7255,263.9837,2750.0
2021-11-12 15:00:00,276.06,276.08,275.71,275.76,3006.0,263.9837,264.0029,263.649,263.6969,3006.0
2021-11-12 15:10:00,275.8,276.0,275.52,275.94,3845.0,263.7351,263.9264,263.4674,263.869,3845.0
2021-11-12 15:20:00,275.93,276.23,275.91,275.99,7552.0,263.8594,264.1463,263.8403,263.9168,7552.0
2021-11-12 15:30:00,276.14,276.62,276.05,276.32,12981.0,264.0602,264.5192,263.9742,264.2324,12981.0
2021-11-12 15:40:00,276.43,276.5,275.89,275.95,12964.0,264.3376,264.4045,263.8212,263.8785,12964.0
2021-11-12 15:50:00,275.91,276.46,275.9,276.41,43031.0,263.8403,264.3662,263.8307,264.3184,43031.0
2021-11-15 09:30:00,275.83,276.53,268.25,268.56,69740.0,263.7638,264.4332,256.5154,256.8118,69740.0
2021-11-15 09:40:00,269.11,269.42,266.67,267.13,55697.0,257.3378,257.6342,255.0045,255.4444,55697.0
2021-11-15 09:50:00,266.91,268.52,265.32,267.6,33007.0,255.234,256.7736,253.7136,255.8938,33007.0
2021-11-15 10:00:00,267.59,267.71,265.5,267.24,25631.0,255.8843,255.999,253.8857,255.5496,25631.0
2021-11-15 10:10:00,267.42,267.72,266.3,267.01,17314.0,255.7217,256.0086,254.6507,255.3296,17314.0
2021-11-15 10:20:00,267.08,267.47,266.62,266.83,10254.0,255.3966,255.7695,254.9567,255.1575,10254.0
2021-11-15 10:30:00,266.83,267.2,265.93,266.46,26050.0,255.1575,255.5113,254.2969,254.8037,26050.0
2021-11-15 10:40:00,266.59,268.28,266.17,268.28,14084.0,254.928,256.5441,254.5264,256.5441,14084.0
2021-11-15 10:50:00,268.38,270.01,268.1,269.6,11946.0,256.6397,258.1984,256.3719,257.8063,11946.0
2021-11-15 11:00:00,269.7,270.55,269.46,270.52,10477.0,257.902,258.7148,257.6725,258.6861,10477.0
2021-11-15 11:10:00,270.21,270.58,269.34,269.85,9035.0,258.3896,258.7435,257.5577,258.0454,9035.0
2021-11-15 11:20:00,270.18,270.58,269.79,270.46,4954.0,258.361,258.7435,257.988,258.6287,4954.0
2021-11-15 11:30:00,270.34,271.2,270.3,271.06,9705.0,258.514,259.3363,258.4757,259.2025,9705.0
2021-11-15 11:40:00,270.87,271.09,269.1,270.0,22150.0,259.0208,259.2312,257.3282,258.1888,22150.0
2021-11-15 11:50:00,270.03,270.03,269.35,269.88,4719.0,258.2175,258.2175,257.5673,258.0741,4719.0
2021-11-15 12:00:00,269.74,270.18,269.41,269.64,6740.0,257.9402,258.361,257.6246,257.8446,6740.0
2021-11-15 12:10:00,269.82,270.12,269.36,269.69,6151.0,258.0167,258.3036,257.5768,257.8924,6151.0
2021-11-15 12:20:00,269.86,269.86,269.25,269.7,6108.0,258.055,258.055,257.4716,257.902,6108.0
2021-11-15 12:30:00,269.5,270.33,269.41,270.27,5394.0,257.7107,258.5044,257.6246,258.447,5394.0
2021-11-15 12:40:00,270.43,270.71,270.28,270.71,6038.0,258.6,258.8678,258.4566,258.8678,6038.0
2021-11-15 12:50:00,270.7,271.01,270.64,270.98,4281.0,258.8582,259.1547,258.8008,259.126,4281.0
2021-11-15 13:00:00,270.97,270.99,270.69,270.85,3830.0,259.1164,259.1355,258.8486,259.0016,3830.0
2021-11-15 13:10:00,270.78,271.27,270.56,271.26,6862.0,258.9347,259.4033,258.7243,259.3937,6862.0
2021-11-15 13:20:00,271.29,271.39,270.6,271.02,7802.0,259.4224,259.518,258.7626,259.1642,7802.0
2021-11-15 13:30:00,270.94,270.95,270.51,270.61,4627.0,259.0877,259.0973,258.6765,258.7721,4627.0
2021-11-15 13:40:00,270.72,270.95,270.48,270.89,2822.0,258.8773,259.0973,258.6478,259.0399,2822.0
2021-11-15 13:50:00,270.76,271.0,270.67,270.69,2189.0,258.9156,259.1451,258.8295,258.8486,2189.0
2021-11-15 14:00:00,270.78,270.86,270.01,270.01,12090.0,258.9347,259.0112,258.1984,258.1984,12090.0
2021-11-15 14:10:00,270.03,270.48,269.96,270.11,5527.0,258.2175,258.6478,258.1506,258.294,5527.0
2021-11-15 14:20:00,270.25,270.38,270.09,270.14,1957.0,258.4279,258.5522,258.2749,258.3227,1957.0
2021-11-15 14:30:00,270.01,270.8,269.92,270.62,4035.0,258.1984,258.9538,258.1123,258.7817,4035.0
2021-11-15 14:40:00,270.79,271.31,270.65,271.31,4219.0,258.9443,259.4415,258.8104,259.4415,4219.0
2021-11-15 14:50:00,271.27,271.27,270.89,271.01,3204.0,259.4033,259.4033,259.0399,259.1547,3204.0
2021-11-15 15:00:00,270.99,271.55,270.99,271.53,6287.0,259.1355,259.671,259.1355,259.6519,6287.0
2021-11-15 15:10:00,271.55,271.92,271.47,271.47,3925.0,259.671,260.0248,259.5945,259.5945,3925.0
2021-11-15 15:20:00,271.55,271.56,271.01,271.37,5402.0,259.671,259.6806,259.1547,259.4989,5402.0
2021-11-15 15:30:00,271.24,271.35,270.87,271.09,7672.0,259.3746,259.4798,259.0208,259.2312,7672.0
2021-11-15 15:40:00,271.13,271.7,271.13,271.29,10729.0,259.2694,259.8145,259.2694,259.4224,10729.0
2021-11-15 15:50:00,271.39,271.61,271.13,271.21,33744.0,259.518,259.7284,259.2694,259.3459,33744.0
2021-11-16 09:30:00,269.56,271.05,267.03,269.41,26063.0,257.7681,259.1929,255.3488,257.6246,26063.0
2021-11-16 09:40:00,269.0,270.17,268.34,270.05,4310.0,257.2326,258.3514,256.6014,258.2366,4310.0
2021-11-16 09:50:00,270.37,270.37,267.82,268.41,20680.0,258.5426,258.5426,256.1042,256.6684,20680.0
2021-11-16 10:00:00,268.9,270.15,268.24,268.95,9100.0,257.137,258.3323,256.5058,257.1848,9100.0
2021-11-16 10:10:00,268.75,268.95,267.51,268.95,8910.0,256.9935,257.1848,255.8078,257.1848,8910.0
2021-11-16 10:20:00,268.85,268.87,267.68,267.8,18975.0,257.0891,257.1083,255.9703,256.0851,18975.0
2021-11-16 10:30:00,267.69,269.9,267.69,269.81,4708.0,255.9799,258.0932,255.9799,258.0071,4708.0
2021-11-16 10:40:00,269.56,270.34,269.29,269.86,4265.0,257.7681,258.514,257.5099,258.055,4265.0
2021-11-16 10:50:00,269.84,270.36,269.68,270.07,5485.0,258.0358,258.5331,257.8828,258.2558,5485.0
2021-11-16 11:00:00,270.16,270.37,269.9,270.37,3000.0,258.3418,258.5426,258.0932,258.5426,3000.0
2021-11-16 11:10:00,270.38,271.29,270.38,271.26,4454.0,258.5522,259.4224,258.5522,259.3937,4454.0
2021-11-16 11:20:00,271.3,271.56,271.04,271.41,6137.0,259.432,259.6806,259.1833,259.5372,6137.0
2021-11-16 11:30:00,271.34,271.64,270.84,271.27,5586.0,259.4702,259.7571,258.9921,259.4033,5586.0
2021-11-16 11:40:00,271.24,271.51,270.63,271.24,8695.0,259.3746,259.6328,258.7913,259.3746,8695.0
2021-11-16 11:50:00,271.38,271.77,271.11,271.52,7051.0,259.5085,259.8814,259.2503,259.6423,7051.0
2021-11-16 12:00:00,271.4,271.55,270.62,270.69,4734.0,259.5276,259.671,258.7817,258.8486,4734.0
2021-11-16 12:10:00,270.6,271.78,270.6,271.54,8615.0,258.7626,259.891,258.7626,259.6615,8615.0
2021-11-16 12:20:00,271.43,271.43,270.64,271.11,7720.0,259.5563,259.5563,258.8008,259.2503,7720.0
2021-11-16 12:30:00,271.11,271.11,270.2,270.73,6984.0,259.2503,259.2503,258.3801,258.8869,6984.0
2021-11-16 12:40:00,270.56,271.47,270.56,271.47,2407.0,258.7243,259.5945,258.7243,259.5945,2407.0
2021-11-16 12:50:00,271.49,272.14,271.48,272.14,16215.0,259.6137,260.2352,259.6041,260.2352,16215.0
2021-11-16 13:00:00,272.14,272.71,272.11,272.71,3564.0,260.2352,260.7803,260.2065,260.7803,3564.0
2021-11-16 13:10:00,272.68,273.0,271.93,272.03,10101.0,260.7516,261.0576,260.0344,260.13,10101.0
2021-11-16 13:20:00,272.14,272.43,271.93,271.98,4485.0,260.2352,260.5125,260.0344,260.0822,4485.0
2021-11-16 13:30:00,271.98,271.98,271.42,271.87,18601.0,260.0822,260.0822,259.5467,259.977,18601.0
2021-11-16 13:40:00,271.8,271.8,271.44,271.44,11964.0,259.9101,259.9101,259.5658,259.5658,11964.0
2021-11-16 13:50:00,271.5,271.7,270.87,270.99,14453.0,259.6232,259.8145,259.0208,259.1355,14453.0
2021-11-16 14:00:00,271.27,271.57,271.06,271.28,3977.0,259.4033,259.6902,259.2025,259.4128,3977.0
2021-11-16 14:10:00,271.28,271.69,271.27,271.55,8780.0,259.4128,259.8049,259.4033,259.671,8780.0
2021-11-16 14:20:00,271.57,272.32,271.42,272.24,17674.0,259.6902,260.4073,259.5467,260.3308,17674.0
2021-11-16 14:30:00,272.14,272.36,271.93,271.94,19578.0,260.2352,260.4456,260.0344,260.044,19578.0
2021-11-16 14:40:00,271.99,272.05,271.71,271.71,2900.0,260.0918,260.1492,259.824,259.824,2900.0
2021-11-16 14:50:00,271.99,272.9,271.99,272.69,13366.0,260.0918,260.962,260.0918,260.7612,13366.0
2021-11-16 15:00:00,272.81,273.0,272.58,272.62,8355.0,260.8759,261.0576,260.656,260.6942,8355.0
2021-11-16 15:10:00,272.68,272.68,272.21,272.63,1956.0,260.7516,260.7516,260.3022,260.7038,1956.0
2021-11-16 15:20:00,272.63,272.72,272.27,272.31,3493.0,260.7038,260.7898,260.3595,260.3978,3493.0
2021-11-16 15:30:00,272.2,273.49,272.06,273.39,10423.0,260.2926,261.5262,260.1587,261.4305,10423.0
2021-11-16 15:40:00,273.37,273.46,272.9,273.22,15291.0,261.4114,261.4975,260.962,261.268,15291.0
2021-11-16 15:50:00,273.15,273.33,272.45,272.61,42342.0,261.201,261.3732,260.5317,260.6847,42342.0
2021-11-17 09:30:00,273.2,273.42,270.25,272.0,41340.0,261.2488,261.4592,258.4279,260.1013,41340.0
2021-11-17 09:40:00,272.15,275.9,271.84,275.21,24433.0,260.2448,263.8307,259.9483,263.1709,24433.0
2021-11-17 09:50:00,274.79,275.48,272.46,272.71,11135.0,262.7693,263.4291,260.5412,260.7803,11135.0
2021-11-17 10:00:00,273.23,275.0,272.52,272.62,9468.0,261.2775,262.9701,260.5986,260.6942,9468.0
2021-11-17 10:10:00,272.6,272.97,270.56,270.56,6865.0,260.6751,261.0289,258.7243,258.7243,6865.0
2021-11-17 10:20:00,270.53,271.73,270.32,271.65,13408.0,258.6956,259.8432,258.4948,259.7667,13408.0
2021-11-17 10:30:00,271.93,272.2,271.02,271.03,8623.0,260.0344,260.2926,259.1642,259.1738,8623.0
2021-11-17 10:40:00,271.19,271.86,271.01,271.86,8391.0,259.3268,259.9675,259.1547,259.9675,8391.0
2021-11-17 10:50:00,271.97,272.35,271.36,272.06,4560.0,260.0727,260.436,259.4893,260.1587,4560.0
2021-11-17 11:00:00,272.19,272.76,271.9,272.32,7692.0,260.283,260.8281,260.0057,260.4073,7692.0
2021-11-17 11:10:00,272.36,272.58,271.21,271.22,4222.0,260.4456,260.656,259.3459,259.3555,4222.0
2021-11-17 11:20:00,271.23,272.63,271.22,271.43,15966.0,259.365,260.7038,259.3555,259.5563,15966.0
2021-11-17 11:30:00,271.19,272.5,271.18,272.27,7114.0,259.3268,260.5795,259.3172,260.3595,7114.0
2021-11-17 11:40:00,272.15,272.6,272.11,272.29,5084.0,260.2448,260.6751,260.2065,260.3787,5084.0
2021-11-17 11:50:00,272.35,272.58,272.15,272.39,4569.0,260.436,260.656,260.2448,260.4743,4569.0
2021-11-17 12:00:00,272.56,272.78,270.82,272.05,9163.0,260.6368,260.8472,258.973,260.1492,9163.0
2021-11-17 12:10:00,272.07,272.2,271.3,271.3,3592.0,260.1683,260.2926,259.432,259.432,3592.0
2021-11-17 12:20:00,271.41,271.54,270.74,270.85,4895.0,259.5372,259.6615,258.8965,259.0016,4895.0
2021-11-17 12:30:00,270.86,271.28,270.67,271.09,5318.0,259.0112,259.4128,258.8295,259.2312,5318.0
2021-11-17 12:40:00,271.16,271.47,270.69,271.2,4523.0,259.2981,259.5945,258.8486,259.3363,4523.0
2021-11-17 12:50:00,271.17,271.63,270.4,271.63,4178.0,259.3077,259.7475,258.5713,259.7475,4178.0
2021-11-17 13:00:00,271.61,272.0,271.49,272.0,2450.0,259.7284,260.1013,259.6137,260.1013,2450.0
2021-11-17 13:10:00,271.91,272.36,271.85,272.28,2100.0,260.0153,260.4456,259.9579,260.3691,2100.0
2021-11-17 13:20:00,272.26,272.56,272.2,272.31,5126.0,260.35,260.6368,260.2926,260.3978,5126.0
2021-11-17 13:30:00,272.19,272.34,272.16,272.34,2877.0,260.283,260.4265,260.2543,260.4265,2877.0
2021-11-17 13:40:00,272.53,273.2,272.53,272.83,1597.0,260.6082,261.2488,260.6082,260.895,1597.0
2021-11-17 13:50:00,272.81,273.14,272.81,273.14,3909.0,260.8759,261.1915,260.8759,261.1915,3909.0
2021-11-17 14:00:00,273.07,273.07,272.26,272.9,5834.0,261.1245,261.1245,260.35,260.962,5834.0
2021-11-17 14:10:00,272.8,272.8,272.0,272.0,6023.0,260.8663,260.8663,260.1013,260.1013,6023.0
2021-11-17 14:20:00,272.16,272.16,271.71,272.06,1901.0,260.2543,260.2543,259.824,260.1587,1901.0
2021-11-17 14:30:00,272.15,272.54,271.87,272.31,2670.0,260.2448,260.6177,259.977,260.3978,2670.0
2021-11-17 14:40:00,272.48,272.85,272.33,272.84,2272.0,260.5603,260.9142,260.4169,260.9046,2272.0
2021-11-17 14:50:00,272.84,272.84,272.28,272.54,4553.0,260.9046,260.9046,260.3691,260.6177,4553.0
2021-11-17 15:00:00,272.74,272.74,272.17,272.27,2579.0,260.809,260.809,260.2639,260.3595,2579.0
2021-11-17 15:10:00,272.35,272.84,272.28,272.58,3396.0,260.436,260.9046,260.3691,260.656,3396.0
2021-11-17 15:20:00,272.63,272.88,272.35,272.72,4299.0,260.7038,260.9428,260.436,260.7898,4299.0
2021-11-17 15:30:00,272.75,273.08,272.59,272.79,5963.0,260.8185,261.1341,260.6655,260.8568,5963.0
2021-11-17 15:40:00,272.83,272.93,272.38,272.38,6474.0,260.895,260.9907,260.4647,260.4647,6474.0
2021-11-17 15:50:00,272.33,273.52,272.33,273.4,44104.0,260.4169,261.5549,260.4169,261.4401,44104.0
2021-11-18 09:30:00,277.0,277.12,273.49,277.01,51123.0,264.8826,264.9974,261.5262,264.8922,51123.0
2021-11-18 09:40:00,277.35,278.24,274.02,274.29,28984.0,265.2173,266.0684,262.033,262.2912,28984.0
2021-11-18 09:50:00,274.2,275.3,273.06,273.7,6268.0,262.2051,263.257,261.115,261.727,6268.0
2021-11-18 10:00:00,273.53,274.99,273.0,273.52,8968.0,261.5644,262.9605,261.0576,261.5549,8968.0
2021-11-18 10:10:00,273.46,273.46,272.17,272.5,6674.0,261.4975,261.4975,260.2639,260.5795,6674.0
2021-11-18 10:20:00,272.0,272.25,269.59,270.05,22558.0,260.1013,260.3404,257.7968,258.2366,22558.0
2021-11-18 10:30:00,270.38,271.67,270.16,270.88,11723.0,258.5522,259.7858,258.3418,259.0303,11723.0
2021-11-18 10:40:00,271.04,271.73,270.35,271.52,8332.0,259.1833,259.8432,258.5235,259.6423,8332.0
2021-11-18 10:50:00,271.58,273.75,271.56,273.35,12799.0,259.6997,261.7748,259.6806,261.3923,12799.0
2021-11-18 11:00:00,273.32,273.62,272.55,273.49,5147.0,261.3636,261.6505,260.6273,261.5262,5147.0
2021-11-18 11:10:00,273.48,273.8,273.09,273.37,4611.0,261.5166,261.8226,261.1437,261.4114,4611.0
2021-11-18 11:20:00,273.49,273.74,272.99,273.01,4194.0,261.5262,261.7652,261.048,261.0672,4194.0
2021-11-18 11:30:00,273.21,274.6,273.0,274.58,4938.0,261.2584,262.5876,261.0576,262.5685,4938.0
2021-11-18 11:40:00,274.6,274.6,272.84,273.03,3422.0,262.5876,262.5876,260.9046,261.0863,3422.0
2021-11-18 11:50:00,273.0,273.9,273.0,273.83,4908.0,261.0576,261.9182,261.0576,261.8513,4908.0
2021-11-18 12:00:00,273.59,274.02,273.52,274.02,5986.0,261.6218,262.033,261.5549,262.033,5986.0
2021-11-18 12:10:00,274.07,274.07,273.68,273.82,3793.0,262.0808,262.0808,261.7079,261.8417,3793.0
2021-11-18 12:20:00,273.79,274.4,273.64,274.08,3466.0,261.813,262.3964,261.6696,262.0904,3466.0
2021-11-18 12:30:00,274.03,274.45,273.47,273.97,5651.0,262.0425,262.4442,261.507,261.9852,5651.0
2021-11-18 12:40:00,273.8,274.17,273.34,273.39,2714.0,261.8226,262.1764,261.3827,261.4305,2714.0
2021-11-18 12:50:00,273.18,273.48,273.06,273.38,3155.0,261.2297,261.5166,261.115,261.421,3155.0
2021-11-18 13:00:00,273.33,273.87,273.07,273.07,4553.0,261.3732,261.8895,261.1245,261.1245,4553.0
2021-11-18 13:10:00,273.06,273.6,272.94,272.94,7243.0,261.115,261.6314,261.0002,261.0002,7243.0
2021-11-18 13:20:00,273.04,273.54,272.92,273.36,4819.0,261.0958,261.574,260.9811,261.4018,4819.0
2021-11-18 13:30:00,273.54,273.54,273.03,273.03,5212.0,261.574,261.574,261.0863,261.0863,5212.0
2021-11-18 13:40:00,272.95,273.43,272.89,273.26,9358.0,261.0098,261.4688,260.9524,261.3062,9358.0
2021-11-18 13:50:00,273.15,273.37,272.89,273.25,8592.0,261.201,261.4114,260.9524,261.2967,8592.0
2021-11-18 14:00:00,273.3,273.95,273.02,273.56,11154.0,261.3445,261.966,261.0767,261.5931,11154.0
2021-11-18 14:10:00,273.59,273.61,273.25,273.25,4919.0,261.6218,261.6409,261.2967,261.2967,4919.0
2021-11-18 14:20:00,273.32,273.35,272.4,272.8,9176.0,261.3636,261.3923,260.4838,260.8663,9176.0
2021-11-18 14:30:00,272.75,273.88,272.4,273.88,5122.0,260.8185,261.8991,260.4838,261.8991,5122.0
2021-11-18 14:40:00,274.06,274.23,273.91,274.04,9806.0,262.0712,262.2338,261.9278,262.0521,9806.0
2021-11-18 14:50:00,274.26,274.5,273.76,274.44,9925.0,262.2625,262.492,261.7844,262.4346,9925.0
2021-11-18 15:00:00,274.49,274.92,274.26,274.26,13826.0,262.4824,262.8936,262.2625,262.2625,13826.0
2021-11-18 15:10:00,274.27,274.58,274.21,274.45,7561.0,262.272,262.5685,262.2147,262.4442,7561.0
2021-11-18 15:20:00,274.58,274.78,274.27,274.46,4672.0,262.5685,262.7597,262.272,262.4537,4672.0
2021-11-18 15:30:00,274.34,274.56,273.8,274.32,14560.0,262.339,262.5494,261.8226,262.3199,14560.0
2021-11-18 15:40:00,274.13,274.25,273.76,273.99,16857.0,262.1382,262.2529,261.7844,262.0043,16857.0
2021-11-18 15:50:00,274.0,274.72,274.0,274.6,70511.0,262.0139,262.7024,262.0139,262.5876,70511.0
2021-11-19 09:30:00,274.05,275.0,272.88,274.7,46819.0,262.0617,262.9701,260.9428,262.6832,46819.0
2021-11-19 09:40:00,275.29,276.4,273.96,276.08,24652.0,263.2474,264.3089,261.9756,264.0029,24652.0
2021-11-19 09:50:00,276.27,277.5,274.99,277.5,25690.0,264.1846,265.3607,262.9605,265.3607,25690.0
2021-11-19 10:00:00,277.41,277.47,274.67,275.19,22690.0,265.2747,265.3321,262.6545,263.1518,22690.0
2021-11-19 10:10:00,275.15,275.92,274.46,275.24,10083.0,263.1135,263.8499,262.4537,263.1996,10083.0
2021-11-19 10:20:00,275.73,275.98,274.89,275.12,9179.0,263.6682,263.9072,262.8649,263.0849,9179.0
2021-11-19 10:30:00,275.19,275.29,273.9,274.89,21665.0,263.1518,263.2474,261.9182,262.8649,21665.0
2021-11-19 10:40:00,274.7,275.74,274.51,274.6,15348.0,262.6832,263.6777,262.5015,262.5876,15348.0
2021-11-19 10:50:00,274.6,275.52,274.01,275.36,15795.0,262.5876,263.4674,262.0234,263.3144,15795.0
2021-11-19 11:00:00,275.24,276.74,275.23,276.57,14389.0,263.1996,264.634,263.19,264.4714,14389.0
2021-11-19 11:10:00,276.67,277.13,276.05,276.54,12926.0,264.5671,265.0069,263.9742,264.4427,12926.0
2021-11-19 11:20:00,276.58,277.12,276.29,277.09,11004.0,264.481,264.9974,264.2037,264.9687,11004.0
2021-11-19 11:30:00,276.8,277.07,276.51,276.66,4807.0,264.6914,264.9496,264.4141,264.5575,4807.0
2021-11-19 11:40:00,276.68,277.86,276.59,277.6,11178.0,264.5766,265.705,264.4906,265.4564,11178.0
2021-11-19 11:50:00,277.44,277.6,276.53,277.37,13757.0,265.3034,265.4564,264.4332,265.2364,13757.0
2021-11-19 12:00:00,277.48,277.48,276.67,276.77,6057.0,265.3416,265.3416,264.5671,264.6627,6057.0
2021-11-19 12:10:00,276.89,277.89,276.86,277.5,7190.0,264.7774,265.7337,264.7487,265.3607,7190.0
2021-11-19 12:20:00,277.57,278.05,277.51,278.05,9099.0,265.4277,265.8867,265.3703,265.8867,9099.0
2021-11-19 12:30:00,278.08,278.77,277.96,278.77,12808.0,265.9154,266.5752,265.8006,266.5752,12808.0
2021-11-19 12:40:00,278.72,278.72,278.23,278.61,4802.0,266.5274,266.5274,266.0588,266.4222,4802.0
2021-11-19 12:50:00,278.56,279.42,278.56,279.37,9942.0,266.3744,267.1968,266.3744,267.1489,9942.0
2021-11-19 13:00:00,279.46,279.65,279.27,279.45,6293.0,267.235,267.4167,267.0533,267.2254,6293.0
2021-11-19 13:10:00,279.6,279.96,279.38,279.71,12201.0,267.3689,267.7131,267.1585,267.4741,12201.0
2021-11-19 13:20:00,279.58,279.65,278.89,278.89,6674.0,267.3498,267.4167,266.6899,266.6899,6674.0
2021-11-19 13:30:00,278.9,279.15,278.8,278.8,1544.0,266.6995,266.9386,266.6039,266.6039,1544.0
2021-11-19 13:40:00,278.51,278.6,278.0,278.44,4999.0,266.3266,266.4126,265.8389,266.2596,4999.0
2021-11-19 13:50:00,278.54,279.81,278.54,279.58,4170.0,266.3553,267.5697,266.3553,267.3498,4170.0
2021-11-19 14:00:00,279.68,280.4,279.65,280.39,10986.0,267.4454,268.1339,267.4167,268.1243,10986.0
2021-11-19 14:10:00,280.34,281.43,280.28,281.34,15069.0,268.0765,269.1188,268.0191,269.0328,15069.0
2021-11-19 14:20:00,281.34,281.8,281.16,281.27,19433.0,269.0328,269.4726,268.8606,268.9658,19433.0
2021-11-19 14:30:00,281.28,282.23,280.95,281.94,34556.0,268.9754,269.8838,268.6598,269.6065,34556.0
2021-11-19 14:40:00,282.03,282.55,281.54,281.63,29305.0,269.6926,270.1898,269.224,269.3101,29305.0
2021-11-19 14:50:00,281.6,282.37,281.6,282.16,8662.0,269.2814,270.0177,269.2814,269.8169,8662.0
2021-11-19 15:00:00,282.33,282.41,281.82,282.07,14363.0,269.9795,270.056,269.4918,269.7308,14363.0
2021-11-19 15:10:00,282.16,282.39,281.72,281.77,5620.0,269.8169,270.0368,269.3961,269.444,5620.0
2021-11-19 15:20:00,281.88,282.4,281.62,282.19,8059.0,269.5491,270.0464,269.3005,269.8456,8059.0
2021-11-19 15:30:00,282.09,282.17,280.76,281.27,16492.0,269.75,269.8265,268.4781,268.9658,16492.0
2021-11-19 15:40:00,281.45,281.51,280.74,280.92,14101.0,269.138,269.1953,268.459,268.6311,14101.0
2021-11-19 15:50:00,281.05,281.52,280.73,281.49,58147.0,268.7554,269.2049,268.4494,269.1762,58147.0
2021-11-22 09:30:00,287.26,290.36,286.57,289.8,107756.0,274.6938,277.6582,274.034,277.1227,107756.0
2021-11-22 09:40:00,289.51,291.2,286.24,291.2,54947.0,276.8454,278.4614,273.7184,278.4614,54947.0
2021-11-22 09:50:00,291.39,291.48,288.0,288.37,27748.0,278.6431,278.7292,275.4014,275.7552,27748.0
2021-11-22 10:00:00,288.36,289.11,287.31,287.6,26132.0,275.7457,276.4629,274.7416,275.0189,26132.0
2021-11-22 10:10:00,287.25,288.2,286.93,287.55,45787.0,274.6842,275.5927,274.3782,274.9711,45787.0
2021-11-22 10:20:00,287.98,288.97,287.1,287.29,140142.0,275.3823,276.329,274.5408,274.7225,140142.0
2021-11-22 10:30:00,287.72,288.33,287.34,287.56,16302.0,275.1337,275.717,274.7703,274.9807,16302.0
2021-11-22 10:40:00,287.56,289.09,287.31,288.09,67890.0,274.9807,276.4437,274.7416,275.4875,67890.0
2021-11-22 10:50:00,287.83,288.62,287.19,287.48,80360.0,275.2389,275.9943,274.6269,274.9042,80360.0
2021-11-22 11:00:00,287.55,287.55,286.12,286.44,25684.0,274.9711,274.9711,273.6037,273.9097,25684.0
2021-11-22 11:10:00,286.26,286.59,284.22,284.22,29012.0,273.7375,274.0531,271.7868,271.7868,29012.0
2021-11-22 11:20:00,284.05,284.39,283.1,283.78,21043.0,271.6242,271.9493,270.7158,271.366,21043.0
2021-11-22 11:30:00,283.79,285.13,283.34,284.38,32634.0,271.3756,272.657,270.9453,271.9398,32634.0
2021-11-22 11:40:00,284.5,285.09,284.29,284.55,65866.0,272.0545,272.6187,271.8537,272.1023,65866.0
2021-11-22 11:50:00,284.67,284.75,281.1,281.57,105266.0,272.2171,272.2936,268.8033,269.2527,105266.0
2021-11-22 12:00:00,281.35,283.62,281.26,282.0,49111.0,269.0423,271.213,268.9563,269.6639,49111.0
2021-11-22 12:10:00,282.31,283.45,282.31,283.43,24619.0,269.9603,271.0505,269.9603,271.0313,24619.0
2021-11-22 12:20:00,283.8,284.76,283.29,284.56,14852.0,271.3852,272.3032,270.8975,272.1119,14852.0
2021-11-22 12:30:00,284.55,285.77,284.5,285.38,14453.0,272.1023,273.269,272.0545,272.896,14453.0
2021-11-22 12:40:00,285.59,286.05,285.43,285.58,5455.0,273.0968,273.5367,272.9438,273.0873,5455.0
2021-11-22 12:50:00,285.58,286.53,285.15,286.0,11189.0,273.0873,273.9957,272.6761,273.4889,11189.0
2021-11-22 13:00:00,285.67,285.96,285.08,285.38,80358.0,273.1733,273.4507,272.6092,272.896,80358.0
2021-11-22 13:10:00,285.38,287.04,285.38,286.86,18582.0,272.896,274.4834,272.896,274.3113,18582.0
2021-11-22 13:20:00,286.86,287.63,286.8,287.63,24539.0,274.3113,275.0476,274.2539,275.0476,24539.0
2021-11-22 13:30:00,287.88,288.75,287.68,287.68,14650.0,275.2867,276.1186,275.0954,275.0954,14650.0
2021-11-22 13:40:00,287.66,288.45,287.35,287.52,4930.0,275.0763,275.8317,274.7799,274.9424,4930.0
2021-11-22 13:50:00,287.43,287.67,286.65,286.69,7374.0,274.8564,275.0859,274.1105,274.1487,7374.0
2021-11-22 14:00:00,286.59,287.08,286.4,286.73,13434.0,274.0531,274.5217,273.8714,274.187,13434.0
2021-11-22 14:10:00,286.63,286.63,285.57,285.58,6944.0,274.0914,274.0914,273.0777,273.0873,6944.0
2021-11-22 14:20:00,285.58,285.97,285.27,285.41,8110.0,273.0873,273.4602,272.7908,272.9247,8110.0
2021-11-22 14:30:00,285.38,286.0,285.38,285.84,6046.0,272.896,273.4889,272.896,273.3359,6046.0
2021-11-22 14:40:00,285.77,286.38,285.65,286.15,11099.0,273.269,273.8523,273.1542,273.6324,11099.0
2021-11-22 14:50:00,286.15,286.36,285.78,285.79,5235.0,273.6324,273.8332,273.2785,273.2881,5235.0
2021-11-22 15:00:00,285.82,286.22,285.16,286.1,14639.0,273.3168,273.6993,272.6857,273.5845,14639.0
2021-11-22 15:10:00,286.1,286.27,285.5,285.59,6967.0,273.5845,273.7471,273.0108,273.0968,6967.0
2021-11-22 15:20:00,285.57,285.78,285.05,285.06,14271.0,273.0777,273.2785,272.5805,272.59,14271.0
2021-11-22 15:30:00,285.1,285.32,284.79,284.79,29484.0,272.6283,272.8387,272.3318,272.3318,29484.0
2021-11-22 15:40:00,284.89,286.16,284.86,285.23,87311.0,272.4275,273.6419,272.3988,272.7526,87311.0
2021-11-22 15:50:00,285.15,285.61,283.52,283.82,175782.0,272.6761,273.116,271.1174,271.4043,175782.0
2021-11-23 09:30:00,282.0,282.99,279.5,282.38,38937.0,269.6639,270.6106,267.2733,270.0273,38937.0
2021-11-23 09:40:00,282.26,285.2,281.5,285.09,20464.0,269.9125,272.7239,269.1858,272.6187,20464.0
2021-11-23 09:50:00,284.5,286.49,284.5,285.05,22447.0,272.0545,273.9575,272.0545,272.5805,22447.0
2021-11-23 10:00:00,285.18,285.5,282.31,282.59,14439.0,272.7048,273.0108,269.9603,270.2281,14439.0
2021-11-23 10:10:00,282.62,282.64,280.54,280.8,18012.0,270.2568,270.2759,268.2678,268.5164,18012.0
2021-11-23 10:20:00,280.51,281.27,278.27,278.53,23619.0,268.2391,268.9658,266.0971,266.3457,23619.0
2021-11-23 10:30:00,278.55,279.35,276.2,276.51,29149.0,266.3648,267.1298,264.1176,264.4141,29149.0
2021-11-23 10:40:00,276.26,276.71,274.53,274.69,40376.0,264.175,264.6053,262.5207,262.6737,40376.0
2021-11-23 10:50:00,274.52,275.07,271.52,271.63,28851.0,262.5111,263.037,259.6423,259.7475,28851.0
2021-11-23 11:00:00,271.58,273.53,271.18,272.16,41330.0,259.6997,261.5644,259.3172,260.2543,41330.0
2021-11-23 11:10:00,272.37,273.45,272.01,272.59,44084.0,260.4552,261.4879,260.1109,260.6655,44084.0
2021-11-23 11:20:00,272.71,274.28,271.79,272.65,24053.0,260.7803,262.2816,259.9005,260.7229,24053.0
2021-11-23 11:30:00,272.56,273.27,271.75,272.96,24007.0,260.6368,261.3158,259.8623,261.0193,24007.0
2021-11-23 11:40:00,273.26,273.53,271.5,273.24,15319.0,261.3062,261.5644,259.6232,261.2871,15319.0
2021-11-23 11:50:00,273.1,273.51,272.04,272.19,12887.0,261.1532,261.5453,260.1396,260.283,12887.0
2021-11-23 12:00:00,272.68,272.98,271.95,272.75,14545.0,260.7516,261.0385,260.0535,260.8185,14545.0
2021-11-23 12:10:00,272.75,274.67,272.54,274.67,10397.0,260.8185,262.6545,260.6177,262.6545,10397.0
2021-11-23 12:20:00,274.53,274.79,273.88,274.35,7664.0,262.5207,262.7693,261.8991,262.3485,7664.0
2021-11-23 12:30:00,274.75,275.76,274.51,274.97,17807.0,262.731,263.6969,262.5015,262.9414,17807.0
2021-11-23 12:40:00,274.72,275.25,274.18,274.73,10571.0,262.7024,263.2092,262.186,262.7119,10571.0
2021-11-23 12:50:00,274.41,274.53,272.95,273.3,9565.0,262.4059,262.5207,261.0098,261.3445,9565.0
2021-11-23 13:00:00,273.32,274.2,272.76,272.84,8505.0,261.3636,262.2051,260.8281,260.9046,8505.0
2021-11-23 13:10:00,272.84,273.22,271.99,272.01,6527.0,260.9046,261.268,260.0918,260.1109,6527.0
2021-11-23 13:20:00,272.12,272.97,272.01,272.24,8757.0,260.2161,261.0289,260.1109,260.3308,8757.0
2021-11-23 13:30:00,272.01,272.35,271.55,272.17,8927.0,260.1109,260.436,259.671,260.2639,8927.0
2021-11-23 13:40:00,271.93,272.47,271.6,272.32,7115.0,260.0344,260.5508,259.7188,260.4073,7115.0
2021-11-23 13:50:00,272.44,273.22,271.79,272.01,8168.0,260.5221,261.268,259.9005,260.1109,8168.0
2021-11-23 14:00:00,272.12,272.53,271.84,272.17,7594.0,260.2161,260.6082,259.9483,260.2639,7594.0
2021-11-23 14:10:00,272.22,272.63,271.69,271.69,7515.0,260.3117,260.7038,259.8049,259.8049,7515.0
2021-11-23 14:20:00,271.74,272.39,271.64,272.25,11215.0,259.8527,260.4743,259.7571,260.3404,11215.0
2021-11-23 14:30:00,272.43,272.76,271.11,271.12,19847.0,260.5125,260.8281,259.2503,259.2598,19847.0
2021-11-23 14:40:00,271.12,272.28,271.04,272.25,15081.0,259.2598,260.3691,259.1833,260.3404,15081.0
2021-11-23 14:50:00,272.33,272.9,271.41,271.86,15521.0,260.4169,260.962,259.5372,259.9675,15521.0
2021-11-23 15:00:00,271.88,272.83,271.61,272.22,16660.0,259.9866,260.895,259.7284,260.3117,16660.0
2021-11-23 15:10:00,272.34,273.0,272.07,272.35,14074.0,260.4265,261.0576,260.1683,260.436,14074.0
2021-11-23 15:20:00,272.45,273.05,272.0,272.46,20515.0,260.5317,261.1054,260.1013,260.5412,20515.0
2021-11-23 15:30:00,272.48,273.67,272.16,273.31,27779.0,260.5603,261.6983,260.2543,261.354,27779.0
2021-11-23 15:40:00,273.32,274.67,273.32,274.0,27216.0,261.3636,262.6545,261.3636,262.0139,27216.0
2021-11-23 15:50:00,274.12,275.19,274.12,275.16,70817.0,262.1286,263.1518,262.1286,263.1231,70817.0
2021-11-24 09:30:00,272.28,273.07,267.11,268.87,81805.0,260.3691,261.1245,255.4253,257.1083,81805.0
2021-11-24 09:40:00,268.54,269.89,267.91,269.16,22657.0,256.7927,258.0836,256.1903,257.3856,22657.0
2021-11-24 09:50:00,269.41,270.82,269.37,270.31,24097.0,257.6246,258.973,257.5864,258.4853,24097.0
2021-11-24 10:00:00,270.07,272.4,269.8,272.37,19462.0,258.2558,260.4838,257.9976,260.4552,19462.0
2021-11-24 10:10:00,272.52,273.84,271.84,273.84,12877.0,260.5986,261.8609,259.9483,261.8609,12877.0
2021-11-24 10:20:00,273.68,274.13,272.17,274.1,20851.0,261.7079,262.1382,260.2639,262.1095,20851.0
2021-11-24 10:30:00,274.12,274.57,273.65,274.51,15026.0,262.1286,262.5589,261.6792,262.5015,15026.0
2021-11-24 10:40:00,274.24,274.24,272.34,272.94,12582.0,262.2434,262.2434,260.4265,261.0002,12582.0
2021-11-24 10:50:00,273.17,273.67,272.25,272.56,9550.0,261.2202,261.6983,260.3404,260.6368,9550.0
2021-11-24 11:00:00,272.88,273.17,272.02,272.78,6973.0,260.9428,261.2202,260.1205,260.8472,6973.0
2021-11-24 11:10:00,272.91,273.4,272.09,272.96,7324.0,260.9715,261.4401,260.1874,261.0193,7324.0
2021-11-24 11:20:00,272.86,272.96,272.02,272.16,8671.0,260.9237,261.0193,260.1205,260.2543,8671.0
2021-11-24 11:30:00,272.33,272.62,270.86,271.11,16553.0,260.4169,260.6942,259.0112,259.2503,16553.0
2021-11-24 11:40:00,271.4,272.39,271.36,271.88,8290.0,259.5276,260.4743,259.4893,259.9866,8290.0
2021-11-24 11:50:00,271.87,272.35,271.27,271.52,9747.0,259.977,260.436,259.4033,259.6423,9747.0
2021-11-24 12:00:00,271.59,271.82,270.94,270.98,7235.0,259.7093,259.9292,259.0877,259.126,7235.0
2021-11-24 12:10:00,270.9,271.68,270.52,270.56,9343.0,259.0495,259.7953,258.6861,258.7243,9343.0
2021-11-24 12:20:00,270.82,270.83,270.1,270.31,5312.0,258.973,258.9825,258.2845,258.4853,5312.0
2021-11-24 12:30:00,270.31,271.39,270.3,271.04,7719.0,258.4853,259.518,258.4757,259.1833,7719.0
2021-11-24 12:40:00,270.8,271.03,270.61,270.84,9768.0,258.9538,259.1738,258.7721,258.9921,9768.0
2021-11-24 12:50:00,270.96,271.53,270.93,271.44,9020.0,259.1068,259.6519,259.0782,259.5658,9020.0
2021-11-24 13:00:00,271.59,272.23,271.5,272.1,8753.0,259.7093,260.3213,259.6232,260.197,8753.0
2021-11-24 13:10:00,271.96,272.45,271.75,272.41,10374.0,260.0631,260.5317,259.8623,260.4934,10374.0
2021-11-24 13:20:00,272.32,273.74,272.32,273.71,10669.0,260.4073,261.7652,260.4073,261.7365,10669.0
2021-11-24 13:30:00,273.72,273.89,272.83,273.1,7686.0,261.7461,261.9087,260.895,261.1532,7686.0
2021-11-24 13:40:00,272.99,273.76,272.99,273.76,4171.0,261.048,261.7844,261.048,261.7844,4171.0
2021-11-24 13:50:00,273.68,273.78,273.08,273.08,4466.0,261.7079,261.8035,261.1341,261.1341,4466.0
2021-11-24 14:00:00,272.86,273.75,272.56,272.71,6535.0,260.9237,261.7748,260.6368,260.7803,6535.0
2021-11-24 14:10:00,272.7,273.35,272.23,273.15,5655.0,260.7707,261.3923,260.3213,261.201,5655.0
2021-11-24 14:20:00,273.28,273.37,272.77,272.77,3459.0,261.3253,261.4114,260.8377,260.8377,3459.0
2021-11-24 14:30:00,272.83,273.46,272.83,273.32,3064.0,260.895,261.4975,260.895,261.3636,3064.0
2021-11-24 14:40:00,273.28,274.25,273.14,273.65,8052.0,261.3253,262.2529,261.1915,261.6792,8052.0
2021-11-24 14:50:00,273.78,274.21,273.77,273.81,4544.0,261.8035,262.2147,261.7939,261.8322,4544.0
2021-11-24 15:00:00,273.81,274.87,273.53,274.78,10438.0,261.8322,262.8458,261.5644,262.7597,10438.0
2021-11-24 15:10:00,274.75,274.75,273.98,274.56,15251.0,262.731,262.731,261.9947,262.5494,15251.0
2021-11-24 15:20:00,274.44,274.76,274.13,274.17,6511.0,262.4346,262.7406,262.1382,262.1764,6511.0
2021-11-24 15:30:00,274.19,274.49,273.47,274.49,10225.0,262.1955,262.4824,261.507,262.4824,10225.0
2021-11-24 15:40:00,274.31,274.33,273.81,273.97,11331.0,262.3103,262.3294,261.8322,261.9852,11331.0
2021-11-24 15:50:00,274.01,275.0,273.96,274.38,54350.0,262.0234,262.9701,261.9756,262.3772,54350.0
2021-11-26 09:30:00,265.0,267.9,263.38,266.84,124844.0,253.4076,256.1807,251.8584,255.1671,124844.0
2021-11-26 09:40:00,266.95,267.76,265.37,265.37,39599.0,255.2723,256.0468,253.7614,253.7614,39599.0
2021-11-26 09:50:00,265.41,267.65,264.5,266.43,32652.0,253.7996,255.9416,252.9294,254.775,32652.0
2021-11-26 10:00:00,266.39,266.39,264.0,265.48,20127.0,254.7368,254.7368,252.4513,253.8666,20127.0
2021-11-26 10:10:00,265.48,265.89,264.24,265.56,18182.0,253.8666,254.2586,252.6808,253.9431,18182.0
2021-11-26 10:20:00,265.85,268.11,265.85,267.72,15630.0,254.2204,256.3815,254.2204,256.0086,15630.0
2021-11-26 10:30:00,267.97,268.48,266.83,267.16,14437.0,256.2476,256.7353,255.1575,255.4731,14437.0
2021-11-26 10:40:00,267.23,267.58,266.03,266.68,11455.0,255.54,255.8747,254.3925,255.0141,11455.0
2021-11-26 10:50:00,266.95,267.57,265.91,266.86,9613.0,255.2723,255.8651,254.2778,255.1862,9613.0
2021-11-26 11:00:00,266.69,266.69,265.28,265.52,12355.0,255.0236,255.0236,253.6753,253.9048,12355.0
2021-11-26 11:10:00,265.52,265.68,263.38,263.59,19472.0,253.9048,254.0578,251.8584,252.0592,19472.0
2021-11-26 11:20:00,263.5,265.03,262.84,265.03,18881.0,251.9732,253.4362,251.342,253.4362,18881.0
2021-11-26 11:30:00,264.77,266.27,264.26,266.25,11002.0,253.1876,254.622,252.6999,254.6029,11002.0
2021-11-26 11:40:00,266.31,266.95,265.32,266.81,29449.0,254.6603,255.2723,253.7136,255.1384,29449.0
2021-11-26 11:50:00,266.97,267.17,266.0,266.72,12357.0,255.2914,255.4826,254.3638,255.0523,12357.0
2021-11-26 12:00:00,266.9,268.16,266.0,268.16,12438.0,255.2244,256.4293,254.3638,256.4293,12438.0
2021-11-26 12:10:00,267.99,268.22,267.39,267.61,11718.0,256.2668,256.4867,255.693,255.9034,11718.0
2021-11-26 12:20:00,267.58,268.43,267.19,268.21,9566.0,255.8747,256.6875,255.5018,256.4771,9566.0
2021-11-26 12:30:00,268.5,269.68,268.12,268.98,16174.0,256.7545,257.8828,256.3911,257.2135,16174.0
2021-11-26 12:40:00,268.94,269.38,268.45,268.54,26961.0,257.1752,257.596,256.7066,256.7927,26961.0
2021-11-26 12:50:00,268.21,268.34,266.37,266.96,58556.0,256.4771,256.6014,254.7176,255.2818,58556.0
2021-11-29 09:30:00,271.29,272.21,270.17,270.79,78519.0,259.4224,260.3022,258.3514,258.9443,78519.0
2021-11-29 09:40:00,270.87,271.23,268.2,269.91,25160.0,259.0208,259.365,256.4676,258.1028,25160.0
2021-11-29 09:50:00,269.23,272.92,269.11,272.87,24576.0,257.4525,260.9811,257.3378,260.9333,24576.0
2021-11-29 10:00:00,272.78,272.95,271.1,271.87,26056.0,260.8472,261.0098,259.2407,259.977,26056.0
2021-11-29 10:10:00,271.86,272.42,270.98,272.42,11941.0,259.9675,260.503,259.126,260.503,11941.0
2021-11-29 10:20:00,272.71,272.75,269.62,269.62,12219.0,260.7803,260.8185,257.8255,257.8255,12219.0
2021-11-29 10:30:00,269.54,270.42,268.64,269.77,14369.0,257.749,258.5905,256.8883,257.9689,14369.0
2021-11-29 10:40:00,269.98,270.45,268.87,270.2,11237.0,258.1697,258.6191,257.1083,258.3801,11237.0
2021-11-29 10:50:00,269.92,270.61,269.68,270.44,5732.0,258.1123,258.7721,257.8828,258.6096,5732.0
2021-11-29 11:00:00,270.46,272.1,270.31,271.84,10327.0,258.6287,260.197,258.4853,259.9483,10327.0
2021-11-29 11:10:00,272.1,272.69,272.0,272.38,11255.0,260.197,260.7612,260.1013,260.4647,11255.0
2021-11-29 11:20:00,272.27,272.66,270.91,270.92,10766.0,260.3595,260.7325,259.059,259.0686,10766.0
2021-11-29 11:30:00,271.29,271.89,270.6,271.69,16500.0,259.4224,259.9962,258.7626,259.8049,16500.0
2021-11-29 11:40:00,271.45,272.31,271.45,272.31,3826.0,259.5754,260.3978,259.5754,260.3978,3826.0
2021-11-29 11:50:00,272.18,273.38,272.18,273.38,14065.0,260.2735,261.421,260.2735,261.421,14065.0
2021-11-29 12:00:00,273.34,274.0,273.14,273.73,14799.0,261.3827,262.0139,261.1915,261.7557,14799.0
2021-11-29 12:10:00,273.82,274.03,273.69,273.87,11880.0,261.8417,262.0425,261.7174,261.8895,11880.0
2021-11-29 12:20:00,274.0,274.04,273.46,273.7,12533.0,262.0139,262.0521,261.4975,261.727,12533.0
2021-11-29 12:30:00,273.8,274.57,273.61,274.49,17093.0,261.8226,262.5589,261.6409,262.4824,17093.0
2021-11-29 12:40:00,274.53,275.06,274.28,275.06,8042.0,262.5207,263.0275,262.2816,263.0275,8042.0
2021-11-29 12:50:00,274.93,275.51,274.68,275.36,5986.0,262.9032,263.4578,262.6641,263.3144,5986.0
2021-11-29 13:00:00,275.23,276.19,275.23,276.0,7708.0,263.19,264.1081,263.19,263.9264,7708.0
2021-11-29 13:10:00,275.9,276.13,275.28,275.84,11351.0,263.8307,264.0507,263.2379,263.7734,11351.0
2021-11-29 13:20:00,275.84,276.42,275.65,276.18,6384.0,263.7734,264.328,263.5917,264.0985,6384.0
2021-11-29 13:30:00,276.46,276.89,275.7,275.7,5622.0,264.3662,264.7774,263.6395,263.6395,5622.0
2021-11-29 13:40:00,275.68,276.15,275.16,276.03,3521.0,263.6204,264.0698,263.1231,263.9551,3521.0
2021-11-29 13:50:00,276.08,276.79,275.91,276.79,3379.0,264.0029,264.6818,263.8403,264.6818,3379.0
2021-11-29 14:00:00,276.64,276.92,276.11,276.11,4546.0,264.5384,264.8061,264.0316,264.0316,4546.0
2021-11-29 14:10:00,276.27,276.94,276.27,276.28,6990.0,264.1846,264.8252,264.1846,264.1941,6990.0
2021-11-29 14:20:00,276.61,276.89,276.22,276.89,5421.0,264.5097,264.7774,264.1367,264.7774,5421.0
2021-11-29 14:30:00,276.95,276.95,276.22,276.65,5878.0,264.8348,264.8348,264.1367,264.5479,5878.0
2021-11-29 14:40:00,276.61,277.11,276.61,277.08,12898.0,264.5097,264.9878,264.5097,264.9591,12898.0
2021-11-29 14:50:00,277.03,277.47,276.73,276.99,7956.0,264.9113,265.3321,264.6244,264.8731,7956.0
2021-11-29 15:00:00,276.91,277.24,276.35,276.67,17215.0,264.7966,265.1121,264.2611,264.5671,17215.0
2021-11-29 15:10:00,276.87,277.36,276.74,276.92,11255.0,264.7583,265.2269,264.634,264.8061,11255.0
2021-11-29 15:20:00,276.92,277.43,276.63,276.69,7737.0,264.8061,265.2938,264.5288,264.5862,7737.0
2021-11-29 15:30:00,276.66,276.66,276.35,276.43,14360.0,264.5575,264.5575,264.2611,264.3376,14360.0
2021-11-29 15:40:00,276.41,276.5,275.78,276.06,13039.0,264.3184,264.4045,263.716,263.9837,13039.0
2021-11-29 15:50:00,276.21,276.78,275.63,275.63,43755.0,264.1272,264.6722,263.5725,263.5725,43755.0
2021-11-30 09:30:00,275.0,277.12,273.72,274.09,28480.0,262.9701,264.9974,261.7461,262.0999,28480.0
2021-11-30 09:40:00,274.4,277.0,274.28,275.49,9537.0,262.3964,264.8826,262.2816,263.4387,9537.0
2021-11-30 09:50:00,274.55,277.59,273.85,276.9,7847.0,262.5398,265.4468,261.8704,264.787,7847.0
2021-11-30 10:00:00,276.28,276.89,275.08,276.44,21725.0,264.1941,264.7774,263.0466,264.3471,21725.0
2021-11-30 10:10:00,276.14,276.65,272.57,275.3,25988.0,264.0602,264.5479,260.6464,263.257,25988.0
2021-11-30 10:20:00,274.51,275.18,273.03,275.16,10508.0,262.5015,263.1422,261.0863,263.1231,10508.0
2021-11-30 10:30:00,274.88,275.46,272.54,273.0,9156.0,262.8554,263.41,260.6177,261.0576,9156.0
2021-11-30 10:40:00,272.77,273.58,270.62,271.42,19733.0,260.8377,261.6122,258.7817,259.5467,19733.0
2021-11-30 10:50:00,271.24,271.35,269.31,269.95,9838.0,259.3746,259.4798,257.529,258.141,9838.0
2021-11-30 11:00:00,269.15,269.81,268.25,268.43,18748.0,257.376,258.0071,256.5154,256.6875,18748.0
2021-11-30 11:10:00,268.26,269.68,267.81,269.26,12718.0,256.5249,257.8828,256.0946,257.4812,12718.0
2021-11-30 11:20:00,269.22,269.62,267.56,268.81,13141.0,257.443,257.8255,255.8556,257.0509,13141.0
2021-11-30 11:30:00,268.52,269.11,266.72,267.6,16101.0,256.7736,257.3378,255.0523,255.8938,16101.0
2021-11-30 11:40:00,267.46,267.46,265.28,265.41,18783.0,255.7599,255.7599,253.6753,253.7996,18783.0
2021-11-30 11:50:00,265.33,266.72,265.18,266.2,14870.0,253.7231,255.0523,253.5797,254.5551,14870.0
2021-11-30 12:00:00,266.3,266.3,264.37,265.01,20002.0,254.6507,254.6507,252.8051,253.4171,20002.0
2021-11-30 12:10:00,265.05,267.16,264.3,266.99,13811.0,253.4554,255.4731,252.7382,255.3105,13811.0
2021-11-30 12:20:00,266.99,267.87,266.43,267.37,12937.0,255.3105,256.152,254.775,255.6739,12937.0
2021-11-30 12:30:00,267.18,267.91,266.93,267.6,2957.0,255.4922,256.1903,255.2531,255.8938,2957.0
2021-11-30 12:40:00,267.6,268.08,267.01,267.83,5139.0,255.8938,256.3528,255.3296,256.1138,5139.0
2021-11-30 12:50:00,267.79,268.26,266.32,266.51,4945.0,256.0755,256.5249,254.6698,254.8515,4945.0
2021-11-30 13:00:00,267.01,267.01,265.02,265.69,24924.0,255.3296,255.3296,253.4267,254.0674,24924.0
2021-11-30 13:10:00,265.82,266.8,265.42,266.2,5270.0,254.1917,255.1288,253.8092,254.5551,5270.0
2021-11-30 13:20:00,266.04,266.89,265.66,266.4,5928.0,254.4021,255.2149,254.0387,254.7463,5928.0
2021-11-30 13:30:00,266.1,267.58,266.1,267.56,2825.0,254.4594,255.8747,254.4594,255.8556,2825.0
2021-11-30 13:40:00,267.35,267.72,267.16,267.72,4285.0,255.6548,256.0086,255.4731,256.0086,4285.0
2021-11-30 13:50:00,267.69,268.88,267.69,268.88,4812.0,255.9799,257.1178,255.9799,257.1178,4812.0
2021-11-30 14:00:00,268.87,269.08,268.4,269.08,3439.0,257.1083,257.3091,256.6588,257.3091,3439.0
2021-11-30 14:10:00,269.23,269.68,269.06,269.57,2402.0,257.4525,257.8828,257.29,257.7776,2402.0
2021-11-30 14:20:00,269.38,269.54,268.71,268.98,6345.0,257.596,257.749,256.9553,257.2135,6345.0
2021-11-30 14:30:00,268.66,269.52,268.28,268.54,13045.0,256.9075,257.7298,256.5441,256.7927,13045.0
2021-11-30 14:40:00,268.69,268.69,267.03,267.03,6167.0,256.9361,256.9361,255.3488,255.3488,6167.0
2021-11-30 14:50:00,267.32,267.47,266.72,267.23,5128.0,255.6261,255.7695,255.0523,255.54,5128.0
2021-11-30 15:00:00,267.38,267.75,266.85,266.85,8806.0,255.6834,256.0373,255.1766,255.1766,8806.0
2021-11-30 15:10:00,266.74,267.32,266.53,267.04,6931.0,255.0714,255.6261,254.8706,255.3583,6931.0
2021-11-30 15:20:00,267.06,267.13,265.29,265.41,16054.0,255.3774,255.4444,253.6849,253.7996,16054.0
2021-11-30 15:30:00,265.33,266.75,265.14,266.25,20782.0,253.7231,255.081,253.5414,254.6029,20782.0
2021-11-30 15:40:00,266.22,268.11,266.22,267.63,32340.0,254.5742,256.3815,254.5742,255.9225,32340.0
2021-11-30 15:50:00,267.36,267.68,266.18,266.44,141495.0,255.6643,255.9703,254.5359,254.7846,141495.0
2021-12-01 09:30:00,270.01,271.15,268.2,269.17,58152.0,258.1984,259.2885,256.4676,257.3951,58152.0
2021-12-01 09:40:00,269.0,272.7,269.0,272.44,37150.0,257.2326,260.7707,257.2326,260.5221,37150.0
2021-12-01 09:50:00,272.29,274.12,271.28,274.05,12588.0,260.3787,262.1286,259.4128,262.0617,12588.0
2021-12-01 10:00:00,274.02,275.51,273.91,275.4,22858.0,262.033,263.4578,261.9278,263.3526,22858.0
2021-12-01 10:10:00,275.57,275.64,273.78,273.8,15527.0,263.5152,263.5821,261.8035,261.8226,15527.0
2021-12-01 10:20:00,274.05,276.0,273.25,274.59,21444.0,262.0617,263.9264,261.2967,262.578,21444.0
2021-12-01 10:30:00,275.03,275.5,274.22,274.67,23390.0,262.9988,263.4482,262.2242,262.6545,23390.0
2021-12-01 10:40:00,274.0,275.0,273.26,273.91,17681.0,262.0139,262.9701,261.3062,261.9278,17681.0
2021-12-01 10:50:00,274.32,275.12,274.19,275.06,10132.0,262.3199,263.0849,262.1955,263.0275,10132.0
2021-12-01 11:00:00,275.25,275.66,274.38,274.51,19919.0,263.2092,263.6012,262.3772,262.5015,19919.0
2021-12-01 11:10:00,274.62,274.85,273.61,274.28,6250.0,262.6067,262.8267,261.6409,262.2816,6250.0
2021-12-01 11:20:00,273.81,273.81,272.23,272.34,13153.0,261.8322,261.8322,260.3213,260.4265,13153.0
2021-12-01 11:30:00,272.51,273.35,271.91,273.34,14076.0,260.589,261.3923,260.0153,261.3827,14076.0
2021-12-01 11:40:00,273.32,273.43,271.84,272.26,13872.0,261.3636,261.4688,259.9483,260.35,13872.0
2021-12-01 11:50:00,272.26,272.26,269.84,270.83,8212.0,260.35,260.35,258.0358,258.9825,8212.0
2021-12-01 12:00:00,270.72,271.49,270.36,271.45,6553.0,258.8773,259.6137,258.5331,259.5754,6553.0
2021-12-01 12:10:00,271.6,271.98,271.29,271.51,10454.0,259.7188,260.0822,259.4224,259.6328,10454.0
2021-12-01 12:20:00,271.64,272.0,270.9,271.13,5137.0,259.7571,260.1013,259.0495,259.2694,5137.0
2021-12-01 12:30:00,270.86,271.6,270.62,270.92,8898.0,259.0112,259.7188,258.7817,259.0686,8898.0
2021-12-01 12:40:00,271.08,271.08,270.3,270.52,4792.0,259.2216,259.2216,258.4757,258.6861,4792.0
2021-12-01 12:50:00,270.37,270.37,269.0,269.0,12926.0,258.5426,258.5426,257.2326,257.2326,12926.0
2021-12-01 13:00:00,269.29,269.63,267.79,268.21,12581.0,257.5099,257.835,256.0755,256.4771,12581.0
2021-12-01 13:10:00,267.93,268.43,267.01,267.1,10791.0,256.2094,256.6875,255.3296,255.4157,10791.0
2021-12-01 13:20:00,267.18,268.42,267.18,268.42,14476.0,255.4922,256.678,255.4922,256.678,14476.0
2021-12-01 13:30:00,268.42,268.61,267.76,268.36,10068.0,256.678,256.8596,256.0468,256.6206,10068.0
2021-12-01 13:40:00,268.11,268.4,265.68,265.68,12541.0,256.3815,256.6588,254.0578,254.0578,12541.0
2021-12-01 13:50:00,265.98,268.01,265.98,267.76,16093.0,254.3447,256.2859,254.3447,256.0468,16093.0
2021-12-01 14:00:00,267.6,268.18,266.25,266.25,11526.0,255.8938,256.4484,254.6029,254.6029,11526.0
2021-12-01 14:10:00,266.07,266.28,264.82,265.07,11645.0,254.4308,254.6316,253.2354,253.4745,11645.0
2021-12-01 14:20:00,265.2,266.86,265.2,266.86,8691.0,253.5988,255.1862,253.5988,255.1862,8691.0
2021-12-01 14:30:00,266.64,267.12,265.79,266.71,11129.0,254.9758,255.4348,254.163,255.0428,11129.0
2021-12-01 14:40:00,266.59,266.59,265.42,266.05,7758.0,254.928,254.928,253.8092,254.4116,7758.0
2021-12-01 14:50:00,266.53,267.0,265.45,265.45,7386.0,254.8706,255.3201,253.8379,253.8379,7386.0
2021-12-01 15:00:00,265.47,265.62,263.53,264.25,33989.0,253.857,254.0004,252.0019,252.6904,33989.0
2021-12-01 15:10:00,264.34,264.61,263.0,263.09,12096.0,252.7764,253.0346,251.495,251.5811,12096.0
2021-12-01 15:20:00,263.0,263.13,261.25,262.13,36782.0,251.495,251.6194,249.8216,250.6631,36782.0
2021-12-01 15:30:00,262.02,263.15,261.7,262.94,25855.0,250.5579,251.6385,250.2519,251.4377,25855.0
2021-12-01 15:40:00,262.54,263.96,262.34,262.34,25144.0,251.0552,252.4131,250.8639,250.8639,25144.0
2021-12-01 15:50:00,262.13,262.62,259.8,260.08,75329.0,250.6631,251.1317,248.435,248.7028,75329.0
2021-12-02 09:30:00,261.0,261.07,255.35,259.5,52513.0,249.5825,249.6495,244.1797,248.1482,52513.0
2021-12-02 09:40:00,259.5,262.5,258.31,260.59,15740.0,248.1482,251.0169,247.0102,249.1905,15740.0
2021-12-02 09:50:00,260.47,264.51,260.2,264.5,26179.0,249.0757,252.939,248.8175,252.9294,26179.0
2021-12-02 10:00:00,264.12,264.9,262.93,263.61,11347.0,252.5661,253.3119,251.4281,252.0784,11347.0
2021-12-02 10:10:00,263.25,264.48,261.88,261.93,9744.0,251.7341,252.9103,250.424,250.4719,9744.0
2021-12-02 10:20:00,261.71,264.19,261.71,263.34,3826.0,250.2615,252.633,250.2615,251.8202,3826.0
2021-12-02 10:30:00,264.4,264.6,261.27,261.66,5475.0,252.8338,253.0251,249.8407,250.2137,5475.0
2021-12-02 10:40:00,261.74,261.94,259.68,260.7,10662.0,250.2902,250.4814,248.3203,249.2957,10662.0
2021-12-02 10:50:00,260.65,261.89,259.68,261.46,8531.0,249.2478,250.4336,248.3203,250.0224,8531.0
2021-12-02 11:00:00,261.9,262.18,260.3,262.18,26310.0,250.4432,250.7109,248.9132,250.7109,26310.0
2021-12-02 11:10:00,262.2,263.43,261.76,262.3,11373.0,250.73,251.9062,250.3093,250.8257,11373.0
2021-12-02 11:20:00,262.7,263.02,261.96,262.41,15633.0,251.2082,251.5142,250.5005,250.9309,15633.0
2021-12-02 11:30:00,262.58,262.66,260.67,261.2,14135.0,251.0934,251.1699,249.267,249.7738,14135.0
2021-12-02 11:40:00,261.66,262.3,261.1,262.14,10283.0,250.2137,250.8257,249.6782,250.6727,10283.0
2021-12-02 11:50:00,262.05,262.49,261.1,262.08,9787.0,250.5866,251.0074,249.6782,250.6153,9787.0
2021-12-02 12:00:00,261.91,262.55,261.58,262.55,4813.0,250.4527,251.0647,250.1372,251.0647,4813.0
2021-12-02 12:10:00,263.18,263.41,262.74,262.74,4605.0,251.6672,251.8871,251.2464,251.2464,4605.0
2021-12-02 12:20:00,263.25,263.94,262.82,263.55,7987.0,251.7341,252.3939,251.3229,252.021,7987.0
2021-12-02 12:30:00,263.5,263.5,262.35,262.68,15795.0,251.9732,251.9732,250.8735,251.189,15795.0
2021-12-02 12:40:00,262.46,263.11,262.16,262.81,8826.0,250.9787,251.6002,250.6918,251.3134,8826.0
2021-12-02 12:50:00,262.65,262.65,260.7,260.88,11082.0,251.1604,251.1604,249.2957,249.4678,11082.0
2021-12-02 13:00:00,261.11,261.79,260.36,261.21,29268.0,249.6877,250.338,248.9705,249.7834,29268.0
2021-12-02 13:10:00,260.89,261.49,260.71,260.82,7127.0,249.4774,250.0511,249.3052,249.4104,7127.0
2021-12-02 13:20:00,260.68,260.91,259.33,259.61,13630.0,249.2765,249.4965,247.9856,248.2533,13630.0
2021-12-02 13:30:00,259.95,260.61,259.38,260.44,9183.0,248.5785,249.2096,248.0334,249.047,9183.0
2021-12-02 13:40:00,260.66,260.99,259.86,260.35,13763.0,249.2574,249.573,248.4924,248.961,13763.0
2021-12-02 13:50:00,260.29,262.04,259.83,261.64,23972.0,248.9036,250.577,248.4637,250.1945,23972.0
2021-12-02 14:00:00,261.55,262.24,261.36,261.8,19737.0,250.1085,250.7683,249.9268,250.3475,19737.0
2021-12-02 14:10:00,261.68,262.03,260.67,261.86,10913.0,250.2328,250.5675,249.267,250.4049,10913.0
2021-12-02 14:20:00,261.37,261.44,260.52,261.44,9684.0,249.9364,250.0033,249.1235,250.0033,9684.0
2021-12-02 14:30:00,261.04,261.32,260.39,260.72,6590.0,249.6208,249.8885,248.9992,249.3148,6590.0
2021-12-02 14:40:00,260.76,260.92,260.2,260.32,5587.0,249.353,249.506,248.8175,248.9323,5587.0
2021-12-02 14:50:00,260.48,260.57,259.06,260.24,22448.0,249.0853,249.1713,247.7274,248.8558,22448.0
2021-12-02 15:00:00,260.6,261.16,260.44,261.16,14980.0,249.2,249.7355,249.047,249.7355,14980.0
2021-12-02 15:10:00,261.17,261.53,260.34,261.53,13895.0,249.7451,250.0894,248.9514,250.0894,13895.0
2021-12-02 15:20:00,261.18,261.59,260.6,261.03,22432.0,249.7547,250.1467,249.2,249.6112,22432.0
2021-12-02 15:30:00,260.79,261.43,260.65,261.32,19407.0,249.3817,249.9937,249.2478,249.8885,19407.0
2021-12-02 15:40:00,261.43,262.12,261.05,261.61,36957.0,249.9937,250.6535,249.6304,250.1659,36957.0
2021-12-02 15:50:00,261.43,261.7,260.86,261.39,135743.0,249.9937,250.2519,249.4487,249.9555,135743.0
2021-12-03 09:30:00,262.26,267.81,262.26,263.75,49617.0,250.7874,256.0946,250.7874,252.2122,49617.0
2021-12-03 09:40:00,264.29,264.99,259.81,259.9,18793.0,252.7286,253.398,248.4446,248.5307,18793.0
2021-12-03 09:50:00,260.17,260.23,257.82,258.57,22286.0,248.7888,248.8462,246.5416,247.2588,22286.0
2021-12-03 10:00:00,258.53,259.67,254.41,254.41,25617.0,247.2206,248.3107,243.2808,243.2808,25617.0
2021-12-03 10:10:00,254.39,256.21,253.61,254.98,22957.0,243.2617,245.0021,242.5158,243.8259,22957.0
2021-12-03 10:20:00,255.0,255.06,252.12,254.41,32281.0,243.845,243.9024,241.091,243.2808,32281.0
2021-12-03 10:30:00,254.2,254.41,251.41,251.85,29140.0,243.08,243.2808,240.4121,240.8328,29140.0
2021-12-03 10:40:00,251.42,251.92,248.19,248.54,86183.0,240.4216,240.8997,237.3329,237.6676,86183.0
2021-12-03 10:50:00,248.19,253.37,248.19,252.88,71735.0,237.3329,242.2863,237.3329,241.8177,71735.0
2021-12-03 11:00:00,252.52,253.44,250.95,251.72,53232.0,241.4735,242.3533,239.9722,240.7085,53232.0
2021-12-03 11:10:00,251.36,252.23,250.85,251.28,29843.0,240.3642,241.1962,239.8766,240.2877,29843.0
2021-12-03 11:20:00,251.09,252.78,250.78,251.76,31065.0,240.1061,241.7221,239.8096,240.7467,31065.0
2021-12-03 11:30:00,251.84,252.59,250.72,251.74,17901.0,240.8232,241.5404,239.7522,240.7276,17901.0
2021-12-03 11:40:00,251.79,251.95,249.51,249.68,12622.0,240.7754,240.9284,238.5952,238.7577,12622.0
2021-12-03 11:50:00,249.56,249.91,247.12,247.7,44596.0,238.643,238.9777,236.3097,236.8643,44596.0
2021-12-03 12:00:00,247.5,248.4,247.2,247.73,22416.0,236.6731,237.5337,236.3862,236.893,22416.0
2021-12-03 12:10:00,247.74,249.95,247.63,249.5,12942.0,236.9026,239.0159,236.7974,238.5856,12942.0
2021-12-03 12:20:00,249.39,250.5,248.75,250.2,17049.0,238.4804,239.5419,237.8684,239.255,17049.0
2021-12-03 12:30:00,249.97,250.34,248.55,250.27,20385.0,239.035,239.3889,237.6772,239.3219,20385.0
2021-12-03 12:40:00,250.32,251.48,250.31,251.48,18413.0,239.3697,240.479,239.3602,240.479,18413.0
2021-12-03 12:50:00,251.21,251.33,250.4,251.17,11856.0,240.2208,240.3356,239.4462,240.1826,11856.0
2021-12-03 13:00:00,250.96,251.5,250.34,251.22,14718.0,239.9817,240.4981,239.3889,240.2304,14718.0
2021-12-03 13:10:00,251.13,252.1,250.86,251.84,15142.0,240.1443,241.0719,239.8861,240.8232,15142.0
2021-12-03 13:20:00,251.7,251.8,250.7,250.85,11156.0,240.6894,240.785,239.7331,239.8766,11156.0
2021-12-03 13:30:00,250.77,251.39,250.01,250.37,26366.0,239.8001,240.3929,239.0733,239.4175,26366.0
2021-12-03 13:40:00,250.5,251.0,250.14,250.75,13443.0,239.5419,240.02,239.1976,239.7809,13443.0
2021-12-03 13:50:00,250.72,251.13,250.19,250.31,6537.0,239.7522,240.1443,239.2454,239.3602,6537.0
2021-12-03 14:00:00,250.41,251.49,250.0,250.84,12520.0,239.4558,240.4886,239.0637,239.867,12520.0
2021-12-03 14:10:00,251.03,251.15,250.23,250.37,7715.0,240.0487,240.1634,239.2837,239.4175,7715.0
2021-12-03 14:20:00,249.94,252.09,249.75,251.75,9998.0,239.0064,241.0623,238.8247,240.7372,9998.0
2021-12-03 14:30:00,251.49,251.49,248.98,248.98,16831.0,240.4886,240.4886,238.0884,238.0884,16831.0
2021-12-03 14:40:00,249.3,250.29,248.71,248.77,10295.0,238.3944,239.341,237.8302,237.8875,10295.0
2021-12-03 14:50:00,248.9,249.56,248.2,248.57,21455.0,238.0119,238.643,237.3425,237.6963,21455.0
2021-12-03 15:00:00,248.77,248.85,247.78,247.84,12312.0,237.8875,237.964,236.9408,236.9982,12312.0
2021-12-03 15:10:00,247.84,248.8,247.83,248.03,17634.0,236.9982,237.9162,236.9887,237.1799,17634.0
2021-12-03 15:20:00,248.29,250.35,248.24,250.0,10800.0,237.4285,239.3984,237.3807,239.0637,10800.0
2021-12-03 15:30:00,249.93,251.26,249.86,250.82,29287.0,238.9968,240.2686,238.9299,239.8479,29287.0
2021-12-03 15:40:00,250.73,250.86,248.76,249.54,26334.0,239.7618,239.8861,237.878,238.6239,26334.0
2021-12-03 15:50:00,249.81,252.03,249.45,251.47,98195.0,238.882,241.0049,238.5378,240.4694,98195.0
2021-12-06 09:30:00,251.95,251.95,243.8,244.51,63610.0,240.9284,240.9284,233.135,233.8139,63610.0
2021-12-06 09:40:00,245.06,246.35,243.74,245.09,37774.0,234.3398,235.5734,233.0776,234.3685,37774.0
2021-12-06 09:50:00,244.69,246.27,242.28,242.71,48222.0,233.986,235.4969,231.6814,232.0926,48222.0
2021-12-06 10:00:00,243.08,243.8,239.11,242.44,69243.0,232.4465,233.135,228.6501,231.8344,69243.0
2021-12-06 10:10:00,242.45,245.71,242.19,245.27,16682.0,231.844,234.9614,231.5954,234.5406,16682.0
2021-12-06 10:20:00,245.18,246.85,245.06,246.55,17764.0,234.4546,236.0515,234.3398,235.7647,17764.0
2021-12-06 10:30:00,246.84,247.07,244.42,245.34,13758.0,236.042,236.2619,233.7278,234.6076,13758.0
2021-12-06 10:40:00,245.16,246.68,244.32,245.07,9006.0,234.4355,235.889,233.6322,234.3494,9006.0
2021-12-06 10:50:00,245.0,245.89,243.42,245.48,17216.0,234.2825,235.1335,232.7716,234.7415,17216.0
2021-12-06 11:00:00,245.48,245.7,244.57,244.76,6148.0,234.7415,234.9518,233.8713,234.053,6148.0
2021-12-06 11:10:00,245.0,245.76,244.48,245.35,15921.0,234.2825,235.0092,233.7852,234.6171,15921.0
2021-12-06 11:20:00,245.18,246.0,244.8,245.56,18826.0,234.4546,235.2387,234.0912,234.818,18826.0
2021-12-06 11:30:00,245.56,248.08,245.4,247.94,11488.0,234.818,237.2277,234.665,237.0938,11488.0
2021-12-06 11:40:00,248.25,248.25,247.14,247.14,10821.0,237.3903,237.3903,236.3288,236.3288,10821.0
2021-12-06 11:50:00,247.46,247.59,246.77,247.57,11240.0,236.6348,236.7592,235.975,236.74,11240.0
2021-12-06 12:00:00,247.55,248.53,247.29,247.3,9380.0,236.7209,237.658,236.4723,236.4818,9380.0
2021-12-06 12:10:00,247.51,248.68,247.51,248.39,4145.0,236.6827,237.8015,236.6827,237.5242,4145.0
2021-12-06 12:20:00,248.58,248.78,248.18,248.43,3576.0,237.7059,237.8971,237.3234,237.5624,3576.0
2021-12-06 12:30:00,248.62,248.99,248.13,248.63,5205.0,237.7441,238.0979,237.2755,237.7537,5205.0
2021-12-06 12:40:00,248.5,249.13,248.34,249.07,12145.0,237.6294,238.2318,237.4764,238.1744,12145.0
2021-12-06 12:50:00,249.0,249.95,248.81,249.79,8122.0,238.1075,239.0159,237.9258,238.8629,8122.0
2021-12-06 13:00:00,249.82,250.36,249.21,249.84,5334.0,238.8916,239.408,238.3083,238.9107,5334.0
2021-12-06 13:10:00,250.0,250.51,249.79,250.42,7437.0,239.0637,239.5514,238.8629,239.4654,7437.0
2021-12-06 13:20:00,250.0,251.14,249.55,250.51,5981.0,239.0637,240.1539,238.6334,239.5514,5981.0
2021-12-06 13:30:00,250.44,251.01,250.39,250.9,5926.0,239.4845,240.0296,239.4367,239.9244,5926.0
2021-12-06 13:40:00,250.64,251.0,250.56,250.98,4146.0,239.6757,240.02,239.5992,240.0009,4146.0
2021-12-06 13:50:00,251.19,251.66,250.98,251.33,12881.0,240.2017,240.6511,240.0009,240.3356,12881.0
2021-12-06 14:00:00,251.58,252.5,251.43,252.49,9895.0,240.5746,241.4544,240.4312,241.4448,9895.0
2021-12-06 14:10:00,252.62,252.69,252.03,252.19,10810.0,241.5691,241.6361,241.0049,241.1579,10810.0
2021-12-06 14:20:00,252.03,252.03,250.82,251.19,7346.0,241.0049,241.0049,239.8479,240.2017,7346.0
2021-12-06 14:30:00,251.44,251.45,250.48,250.94,4147.0,240.4407,240.4503,239.5227,239.9626,4147.0
2021-12-06 14:40:00,250.63,250.87,249.26,249.94,6533.0,239.6662,239.8957,238.3561,239.0064,6533.0
2021-12-06 14:50:00,249.54,250.03,249.23,249.4,4310.0,238.6239,239.0924,238.3274,238.49,4310.0
2021-12-06 15:00:00,249.55,249.97,248.8,249.73,6853.0,238.6334,239.035,237.9162,238.8055,6853.0
2021-12-06 15:10:00,249.61,250.32,249.46,250.15,9920.0,238.6908,239.3697,238.5474,239.2072,9920.0
2021-12-06 15:20:00,249.97,250.31,249.43,249.68,8207.0,239.035,239.3602,238.5187,238.7577,8207.0
2021-12-06 15:30:00,249.92,250.16,249.3,249.87,13202.0,238.9872,239.2167,238.3944,238.9394,13202.0
2021-12-06 15:40:00,249.76,250.01,249.12,249.27,16556.0,238.8342,239.0733,238.2222,238.3657,16556.0
2021-12-06 15:50:00,249.06,249.81,248.24,248.53,62073.0,238.1649,238.882,237.3807,237.658,62073.0
2021-12-07 09:30:00,253.26,263.2,253.26,260.44,90503.0,242.1811,251.6863,242.1811,249.047,90503.0
2021-12-07 09:40:00,260.48,261.65,258.81,260.01,45343.0,249.0853,250.2041,247.4883,248.6358,45343.0
2021-12-07 09:50:00,260.1,260.24,257.87,259.31,24582.0,248.7219,248.8558,246.5895,247.9665,24582.0
2021-12-07 10:00:00,259.66,259.91,257.75,258.15,22421.0,248.3012,248.5402,246.4747,246.8572,22421.0
2021-12-07 10:10:00,258.39,259.53,258.1,259.52,15913.0,247.0867,248.1768,246.8094,248.1673,15913.0
2021-12-07 10:20:00,259.31,260.02,258.68,259.22,11952.0,247.9665,248.6454,247.364,247.8804,11952.0
2021-12-07 10:30:00,258.87,260.31,258.85,259.58,16921.0,247.5457,248.9227,247.5266,248.2247,16921.0
2021-12-07 10:40:00,259.29,261.49,259.24,260.92,18950.0,247.9473,250.0511,247.8995,249.506,18950.0
2021-12-07 10:50:00,261.02,261.27,260.29,260.33,5454.0,249.6017,249.8407,248.9036,248.9418,5454.0
2021-12-07 11:00:00,260.59,261.18,260.52,260.82,4282.0,249.1905,249.7547,249.1235,249.4104,4282.0
2021-12-07 11:10:00,260.73,260.73,259.62,259.94,8268.0,249.3243,249.3243,248.2629,248.5689,8268.0
2021-12-07 11:20:00,259.75,259.86,258.32,259.2,10428.0,248.3872,248.4924,247.0198,247.8613,10428.0
2021-12-07 11:30:00,259.14,260.02,259.12,259.51,7374.0,247.8039,248.6454,247.7848,248.1577,7374.0
2021-12-07 11:40:00,259.18,259.6,258.77,258.84,4499.0,247.8422,248.2438,247.4501,247.517,4499.0
2021-12-07 11:50:00,259.15,259.75,258.75,259.44,7753.0,247.8135,248.3872,247.431,248.0908,7753.0
2021-12-07 12:00:00,259.45,260.33,259.44,259.97,4532.0,248.1003,248.9418,248.0908,248.5976,4532.0
2021-12-07 12:10:00,260.12,260.23,259.62,259.77,2612.0,248.741,248.8462,248.2629,248.4063,2612.0
2021-12-07 12:20:00,259.66,259.87,259.48,259.85,4789.0,248.3012,248.502,248.129,248.4828,4789.0
2021-12-07 12:30:00,259.92,260.34,259.54,260.23,5012.0,248.5498,248.9514,248.1864,248.8462,5012.0
2021-12-07 12:40:00,259.85,260.57,259.67,260.56,4650.0,248.4828,249.1713,248.3107,249.1618,4650.0
2021-12-07 12:50:00,260.97,261.12,260.73,261.12,2381.0,249.5539,249.6973,249.3243,249.6973,2381.0
2021-12-07 13:00:00,261.01,261.04,260.24,260.38,6451.0,249.5921,249.6208,248.8558,248.9897,6451.0
2021-12-07 13:10:00,260.18,260.74,260.15,260.51,4588.0,248.7984,249.3339,248.7697,249.114,4588.0
2021-12-07 13:20:00,260.8,260.91,260.44,260.5,5295.0,249.3913,249.4965,249.047,249.1044,5295.0
2021-12-07 13:30:00,260.63,261.06,260.44,260.95,5865.0,249.2287,249.6399,249.047,249.5347,5865.0
2021-12-07 13:40:00,260.97,261.5,260.86,261.25,4581.0,249.5539,250.0607,249.4487,249.8216,4581.0
2021-12-07 13:50:00,261.4,261.63,260.99,261.26,2479.0,249.965,250.185,249.573,249.8312,2479.0
2021-12-07 14:00:00,261.2,261.42,261.04,261.32,8003.0,249.7738,249.9842,249.6208,249.8885,8003.0
2021-12-07 14:10:00,261.57,261.69,261.27,261.57,6039.0,250.1276,250.2424,249.8407,250.1276,6039.0
2021-12-07 14:20:00,261.44,261.72,261.27,261.41,7144.0,250.0033,250.271,249.8407,249.9746,7144.0
2021-12-07 14:30:00,261.51,261.58,260.75,260.97,3565.0,250.0702,250.1372,249.3435,249.5539,3565.0
2021-12-07 14:40:00,261.09,261.2,260.74,261.12,3579.0,249.6686,249.7738,249.3339,249.6973,3579.0
2021-12-07 14:50:00,260.84,261.31,260.26,260.7,8726.0,249.4295,249.879,248.8749,249.2957,8726.0
2021-12-07 15:00:00,260.96,261.35,260.72,261.0,6519.0,249.5443,249.9172,249.3148,249.5825,6519.0
2021-12-07 15:10:00,260.98,261.05,260.24,260.56,4902.0,249.5634,249.6304,248.8558,249.1618,4902.0
2021-12-07 15:20:00,260.26,260.58,259.36,259.37,7890.0,248.8749,249.1809,248.0143,248.0238,7890.0
2021-12-07 15:30:00,259.36,259.82,258.91,258.92,14654.0,248.0143,248.4542,247.584,247.5935,14654.0
2021-12-07 15:40:00,259.0,259.45,258.5,258.74,13332.0,247.67,248.1003,247.1919,247.4214,13332.0
2021-12-07 15:50:00,258.6,259.86,258.03,259.68,71030.0,247.2875,248.4924,246.7425,248.3203,71030.0
2021-12-08 09:30:00,261.0,261.71,259.81,260.33,40518.0,249.5825,250.2615,248.4446,248.9418,40518.0
2021-12-08 09:40:00,260.57,263.48,260.5,263.03,21461.0,249.1713,251.9541,249.1044,251.5237,21461.0
2021-12-08 09:50:00,263.01,264.29,261.77,262.09,43738.0,251.5046,252.7286,250.3189,250.6249,43738.0
2021-12-08 10:00:00,262.08,262.35,258.84,258.84,25484.0,250.6153,250.8735,247.517,247.517,25484.0
2021-12-08 10:10:00,258.88,260.83,258.69,260.65,15183.0,247.5553,249.42,247.3736,249.2478,15183.0
2021-12-08 10:20:00,260.9,261.26,259.72,259.84,12640.0,249.4869,249.8312,248.3585,248.4733,12640.0
2021-12-08 10:30:00,259.89,260.81,259.69,259.79,6726.0,248.5211,249.4009,248.3298,248.4255,6726.0
2021-12-08 10:40:00,260.0,260.74,259.66,260.44,4542.0,248.6263,249.3339,248.3012,249.047,4542.0
2021-12-08 10:50:00,260.38,260.78,259.67,259.69,7268.0,248.9897,249.3722,248.3107,248.3298,7268.0
2021-12-08 11:00:00,259.55,259.95,258.69,258.79,12720.0,248.196,248.5785,247.3736,247.4692,12720.0
2021-12-08 11:10:00,258.8,260.7,258.8,260.37,23622.0,247.4788,249.2957,247.4788,248.9801,23622.0
2021-12-08 11:20:00,260.29,261.16,260.13,260.99,10307.0,248.9036,249.7355,248.7506,249.573,10307.0
2021-12-08 11:30:00,260.88,261.21,260.05,260.94,8746.0,249.4678,249.7834,248.6741,249.5252,8746.0
2021-12-08 11:40:00,260.77,262.11,260.77,262.11,6812.0,249.3626,250.644,249.3626,250.644,6812.0
2021-12-08 11:50:00,262.45,262.75,262.28,262.68,2598.0,250.9691,251.256,250.8065,251.189,2598.0
2021-12-08 12:00:00,262.58,263.43,262.53,263.43,3913.0,251.0934,251.9062,251.0456,251.9062,3913.0
2021-12-08 12:10:00,263.27,263.46,263.0,263.03,3712.0,251.7532,251.9349,251.495,251.5237,3712.0
2021-12-08 12:20:00,262.96,263.39,262.63,262.71,5100.0,251.4568,251.868,251.1412,251.2177,5100.0
2021-12-08 12:30:00,262.7,263.0,262.55,262.92,3755.0,251.2082,251.495,251.0647,251.4185,3755.0
2021-12-08 12:40:00,262.88,262.9,262.06,262.09,4340.0,251.3803,251.3994,250.5962,250.6249,4340.0
2021-12-08 12:50:00,262.09,262.51,262.0,262.05,29037.0,250.6249,251.0265,250.5388,250.5866,29037.0
2021-12-08 13:00:00,262.01,263.15,262.01,263.15,1325.0,250.5484,251.6385,250.5484,251.6385,1325.0
2021-12-08 13:10:00,263.26,263.4,262.85,263.32,2005.0,251.7437,251.8776,251.3516,251.801,2005.0
2021-12-08 13:20:00,263.25,264.51,263.25,264.47,18665.0,251.7341,252.939,251.7341,252.9007,18665.0
2021-12-08 13:30:00,264.32,264.52,264.08,264.48,2731.0,252.7573,252.9486,252.5278,252.9103,2731.0
2021-12-08 13:40:00,264.38,264.68,263.92,264.19,5365.0,252.8147,253.1016,252.3748,252.633,5365.0
2021-12-08 13:50:00,264.18,264.4,263.7,263.7,3467.0,252.6234,252.8338,252.1644,252.1644,3467.0
2021-12-08 14:00:00,263.64,264.02,263.35,263.59,3585.0,252.1071,252.4704,251.8297,252.0592,3585.0
2021-12-08 14:10:00,263.25,263.65,262.54,262.95,33425.0,251.7341,252.1166,251.0552,251.4472,33425.0
2021-12-08 14:20:00,263.06,263.95,263.06,263.6,9516.0,251.5524,252.4035,251.5524,252.0688,9516.0
2021-12-08 14:30:00,263.66,264.54,263.51,264.42,3964.0,252.1262,252.9677,251.9827,252.8529,3964.0
2021-12-08 14:40:00,264.32,264.68,263.82,263.82,4844.0,252.7573,253.1016,252.2792,252.2792,4844.0
2021-12-08 14:50:00,263.99,265.17,263.8,265.02,9574.0,252.4417,253.5701,252.2601,253.4267,9574.0
2021-12-08 15:00:00,264.97,265.08,264.58,264.69,7579.0,253.3789,253.4841,253.0059,253.1111,7579.0
2021-12-08 15:10:00,264.99,265.11,264.85,264.92,3926.0,253.398,253.5127,253.2641,253.3311,3926.0
2021-12-08 15:20:00,264.94,265.48,264.9,265.38,8056.0,253.3502,253.8666,253.3119,253.7709,8056.0
2021-12-08 15:30:00,265.37,265.82,265.37,265.64,13039.0,253.7614,254.1917,253.7614,254.0196,13039.0
2021-12-08 15:40:00,265.77,265.86,265.15,265.55,18912.0,254.1439,254.2299,253.551,253.9335,18912.0
2021-12-08 15:50:00,265.59,265.81,264.55,264.63,48409.0,253.9717,254.1821,252.9772,253.0537,48409.0
2021-12-09 09:30:00,261.51,266.49,260.25,265.39,27179.0,250.0702,254.8324,248.8653,253.7805,27179.0
2021-12-09 09:40:00,265.66,265.66,263.66,264.31,14626.0,254.0387,254.0387,252.1262,252.7477,14626.0
2021-12-09 09:50:00,263.61,263.77,261.48,263.65,7455.0,252.0784,252.2314,250.0415,252.1166,7455.0
2021-12-09 10:00:00,263.54,265.0,263.19,265.0,7821.0,252.0114,253.4076,251.6767,253.4076,7821.0
2021-12-09 10:10:00,264.85,265.15,264.35,265.09,2907.0,253.2641,253.551,252.786,253.4936,2907.0
2021-12-09 10:20:00,265.19,265.24,264.26,264.7,5157.0,253.5892,253.6371,252.6999,253.1207,5157.0
2021-12-09 10:30:00,264.49,264.78,261.96,262.17,7791.0,252.9199,253.1972,250.5005,250.7014,7791.0
2021-12-09 10:40:00,262.34,262.59,261.51,262.49,21588.0,250.8639,251.103,250.0702,251.0074,21588.0
2021-12-09 10:50:00,262.0,262.11,261.35,261.89,3410.0,250.5388,250.644,249.9172,250.4336,3410.0
2021-12-09 11:00:00,261.72,261.97,261.51,261.86,4704.0,250.271,250.5101,250.0702,250.4049,4704.0
2021-12-09 11:10:00,262.15,262.15,261.5,261.65,2045.0,250.6822,250.6822,250.0607,250.2041,2045.0
2021-12-09 11:20:00,261.79,263.05,261.79,262.99,4322.0,250.338,251.5429,250.338,251.4855,4322.0
2021-12-09 11:30:00,262.96,263.66,262.62,263.12,3062.0,251.4568,252.1262,251.1317,251.6098,3062.0
2021-12-09 11:40:00,263.16,263.16,262.79,262.96,2066.0,251.648,251.648,251.2942,251.4568,2066.0
2021-12-09 11:50:00,262.83,262.83,262.08,262.13,6400.0,251.3325,251.3325,250.6153,250.6631,6400.0
2021-12-09 12:00:00,262.25,262.43,261.63,262.43,6923.0,250.7779,250.95,250.185,250.95,6923.0
2021-12-09 12:10:00,262.35,262.43,262.12,262.16,2173.0,250.8735,250.95,250.6535,250.6918,2173.0
2021-12-09 12:20:00,262.36,263.06,262.36,262.97,2804.0,250.883,251.5524,250.883,251.4664,2804.0
2021-12-09 12:30:00,262.91,263.59,262.85,263.35,7411.0,251.409,252.0592,251.3516,251.8297,7411.0
2021-12-09 12:40:00,263.51,263.64,263.32,263.61,1997.0,251.9827,252.1071,251.801,252.0784,1997.0
2021-12-09 12:50:00,263.32,263.71,263.01,263.5,2105.0,251.801,252.174,251.5046,251.9732,2105.0
2021-12-09 13:00:00,263.5,263.54,263.11,263.33,1684.0,251.9732,252.0114,251.6002,251.8106,1684.0
2021-12-09 13:10:00,263.33,263.57,262.99,263.12,3918.0,251.8106,252.0401,251.4855,251.6098,3918.0
2021-12-09 13:20:00,262.92,263.27,262.57,262.69,2906.0,251.4185,251.7532,251.0839,251.1986,2906.0
2021-12-09 13:30:00,262.57,262.94,262.47,262.68,1602.0,251.0839,251.4377,250.9882,251.189,1602.0
2021-12-09 13:40:00,262.75,262.75,261.15,261.19,7701.0,251.256,251.256,249.726,249.7642,7701.0
2021-12-09 13:50:00,261.0,261.38,260.23,261.35,10266.0,249.5825,249.9459,248.8462,249.9172,10266.0
2021-12-09 14:00:00,261.4,261.4,260.92,260.96,1700.0,249.965,249.965,249.506,249.5443,1700.0
2021-12-09 14:10:00,261.21,261.3,260.67,260.67,2266.0,249.7834,249.8694,249.267,249.267,2266.0
2021-12-09 14:20:00,260.75,260.95,260.22,260.32,2531.0,249.3435,249.5347,248.8367,248.9323,2531.0
2021-12-09 14:30:00,260.24,260.56,259.81,259.82,2237.0,248.8558,249.1618,248.4446,248.4542,2237.0
2021-12-09 14:40:00,259.75,260.02,259.49,259.66,3355.0,248.3872,248.6454,248.1386,248.3012,3355.0
2021-12-09 14:50:00,259.74,259.8,259.28,259.59,2855.0,248.3777,248.435,247.9378,248.2342,2855.0
2021-12-09 15:00:00,259.5,260.23,259.1,259.1,3299.0,248.1482,248.8462,247.7657,247.7657,3299.0
2021-12-09 15:10:00,259.0,259.38,258.53,258.95,4790.0,247.67,248.0334,247.2206,247.6222,4790.0
2021-12-09 15:20:00,258.86,259.32,258.37,258.88,7928.0,247.5362,247.976,247.0676,247.5553,7928.0
2021-12-09 15:30:00,258.81,259.18,258.3,258.68,12084.0,247.4883,247.8422,247.0007,247.364,12084.0
2021-12-09 15:40:00,258.7,259.16,258.6,258.88,9232.0,247.3832,247.823,247.2875,247.5553,9232.0
2021-12-09 15:50:00,258.79,258.89,257.3,257.41,49538.0,247.4692,247.5648,246.0444,246.1496,49538.0
2021-12-10 09:30:00,260.51,261.7,258.31,261.43,22548.0,249.114,250.2519,247.0102,249.9937,22548.0
2021-12-10 09:40:00,261.97,261.99,258.61,259.28,34276.0,250.5101,250.5292,247.2971,247.9378,34276.0
2021-12-10 09:50:00,258.96,259.94,257.22,258.09,7309.0,247.6318,248.5689,245.9679,246.7998,7309.0
2021-12-10 10:00:00,258.21,259.4,258.04,259.18,9107.0,246.9146,248.0525,246.752,247.8422,9107.0
2021-12-10 10:10:00,259.83,261.23,259.41,260.57,10691.0,248.4637,249.8025,248.0621,249.1713,10691.0
2021-12-10 10:20:00,260.82,260.83,259.92,260.0,4287.0,249.4104,249.42,248.5498,248.6263,4287.0
2021-12-10 10:30:00,260.03,260.19,258.36,258.78,11095.0,248.655,248.808,247.058,247.4597,11095.0
2021-12-10 10:40:00,258.76,259.38,258.0,258.0,11261.0,247.4405,248.0334,246.7138,246.7138,11261.0
2021-12-10 10:50:00,258.15,259.51,258.0,259.43,12234.0,246.8572,248.1577,246.7138,248.0812,12234.0
2021-12-10 11:00:00,259.47,259.48,258.26,258.66,8018.0,248.1195,248.129,246.9624,247.3449,8018.0
2021-12-10 11:10:00,258.71,259.43,258.04,258.81,9675.0,247.3927,248.0812,246.752,247.4883,9675.0
2021-12-10 11:20:00,258.74,259.67,258.41,259.64,2809.0,247.4214,248.3107,247.1058,248.282,2809.0
2021-12-10 11:30:00,259.84,260.41,259.2,260.02,10978.0,248.4733,249.0183,247.8613,248.6454,10978.0
2021-12-10 11:40:00,260.09,261.61,259.85,261.61,6382.0,248.7123,250.1659,248.4828,250.1659,6382.0
2021-12-10 11:50:00,261.61,261.61,260.86,261.45,5310.0,250.1659,250.1659,249.4487,250.0129,5310.0
2021-12-10 12:00:00,261.25,261.46,260.64,261.33,3354.0,249.8216,250.0224,249.2383,249.8981,3354.0
2021-12-10 12:10:00,261.18,261.5,260.93,260.93,1703.0,249.7547,250.0607,249.5156,249.5156,1703.0
2021-12-10 12:20:00,261.03,261.72,261.02,261.59,4138.0,249.6112,250.271,249.6017,250.1467,4138.0
2021-12-10 12:30:00,261.75,261.9,260.71,260.9,5728.0,250.2997,250.4432,249.3052,249.4869,5728.0
2021-12-10 12:40:00,261.0,261.26,260.5,261.25,3291.0,249.5825,249.8312,249.1044,249.8216,3291.0
2021-12-10 12:50:00,261.36,262.1,261.05,261.54,5970.0,249.9268,250.6344,249.6304,250.0989,5970.0
2021-12-10 13:00:00,261.73,262.02,261.27,261.86,4651.0,250.2806,250.5579,249.8407,250.4049,4651.0
2021-12-10 13:10:00,262.07,262.08,261.4,261.94,1656.0,250.6057,250.6153,249.965,250.4814,1656.0
2021-12-10 13:20:00,261.45,261.92,261.42,261.92,3854.0,250.0129,250.4623,249.9842,250.4623,3854.0
2021-12-10 13:30:00,261.68,261.68,261.17,261.22,2517.0,250.2328,250.2328,249.7451,249.7929,2517.0
2021-12-10 13:40:00,261.32,261.58,260.96,261.42,2825.0,249.8885,250.1372,249.5443,249.9842,2825.0
2021-12-10 13:50:00,261.69,261.71,261.28,261.29,2074.0,250.2424,250.2615,249.8503,249.8599,2074.0
2021-12-10 14:00:00,261.63,261.64,261.1,261.39,2717.0,250.185,250.1945,249.6782,249.9555,2717.0
2021-12-10 14:10:00,261.15,262.09,261.15,261.79,2912.0,249.726,250.6249,249.726,250.338,2912.0
2021-12-10 14:20:00,261.77,261.92,261.47,261.55,1488.0,250.3189,250.4623,250.032,250.1085,1488.0
2021-12-10 14:30:00,261.77,261.97,261.38,261.8,6594.0,250.3189,250.5101,249.9459,250.3475,6594.0
2021-12-10 14:40:00,261.81,261.81,261.28,261.44,2424.0,250.3571,250.3571,249.8503,250.0033,2424.0
2021-12-10 14:50:00,261.3,261.3,260.62,260.71,5917.0,249.8694,249.8694,249.2192,249.3052,5917.0
2021-12-10 15:00:00,260.94,261.27,260.55,261.27,2288.0,249.5252,249.8407,249.1522,249.8407,2288.0
2021-12-10 15:10:00,261.22,261.61,261.2,261.29,2109.0,249.7929,250.1659,249.7738,249.8599,2109.0
2021-12-10 15:20:00,261.29,261.95,261.29,261.88,4155.0,249.8599,250.491,249.8599,250.424,4155.0
2021-12-10 15:30:00,262.02,262.91,262.02,262.68,8071.0,250.5579,251.409,250.5579,251.189,8071.0
2021-12-10 15:40:00,262.77,262.99,262.35,262.88,12047.0,251.2751,251.4855,250.8735,251.3803,12047.0
2021-12-10 15:50:00,262.96,263.56,262.71,262.93,60347.0,251.4568,252.0306,251.2177,251.4281,60347.0
2021-12-13 09:30:00,263.0,263.08,258.91,259.0,33881.0,251.495,251.5715,247.584,247.67,33881.0
2021-12-13 09:40:00,259.41,261.17,257.49,257.5,12891.0,248.0621,249.7451,246.2261,246.2356,12891.0
2021-12-13 09:50:00,257.09,257.25,255.49,256.0,14151.0,245.8436,245.9966,244.3136,244.8013,14151.0
2021-12-13 10:00:00,255.75,257.67,255.61,256.75,27173.0,244.5622,246.3982,244.4283,245.5185,27173.0
2021-12-13 10:10:00,256.49,257.03,254.72,255.0,23822.0,245.2698,245.7862,243.5773,243.845,23822.0
2021-12-13 10:20:00,255.1,255.25,253.06,253.28,19235.0,243.9406,244.0841,241.9899,242.2003,19235.0
2021-12-13 10:30:00,253.52,254.27,252.69,253.57,16318.0,242.4298,243.1469,241.6361,242.4776,16318.0
2021-12-13 10:40:00,253.74,255.55,253.67,255.33,11663.0,242.6401,244.3709,242.5732,244.1606,11663.0
2021-12-13 10:50:00,255.32,255.88,254.24,254.97,14168.0,244.151,244.6865,243.1183,243.8163,14168.0
2021-12-13 11:00:00,255.11,255.3,254.0,254.59,8338.0,243.9502,244.1319,242.8888,243.4529,8338.0
2021-12-13 11:10:00,254.87,254.88,254.04,254.05,11450.0,243.7207,243.7303,242.927,242.9366,11450.0
2021-12-13 11:20:00,253.76,254.13,251.89,252.11,29274.0,242.6593,243.0131,240.8711,241.0814,29274.0
2021-12-13 11:30:00,252.11,252.4,251.48,251.71,12296.0,241.0814,241.3587,240.479,240.6989,12296.0
2021-12-13 11:40:00,251.82,251.82,250.27,250.27,24021.0,240.8041,240.8041,239.3219,239.3219,24021.0
2021-12-13 11:50:00,250.47,250.66,249.57,250.09,21004.0,239.5132,239.6949,238.6525,239.1498,21004.0
2021-12-13 12:00:00,250.2,251.94,249.5,251.94,17132.0,239.255,240.9189,238.5856,240.9189,17132.0
2021-12-13 12:10:00,251.67,251.77,251.23,251.34,9626.0,240.6607,240.7563,240.2399,240.3451,9626.0
2021-12-13 12:20:00,251.53,251.92,251.11,251.81,5836.0,240.5268,240.8997,240.1252,240.7946,5836.0
2021-12-13 12:30:00,251.88,252.39,251.49,251.49,6983.0,240.8615,241.3492,240.4886,240.4886,6983.0
2021-12-13 12:40:00,251.61,251.64,251.05,251.05,4650.0,240.6033,240.632,240.0678,240.0678,4650.0
2021-12-13 12:50:00,251.16,251.25,249.74,249.91,8325.0,240.173,240.2591,238.8151,238.9777,8325.0
2021-12-13 13:00:00,249.99,250.5,249.56,250.12,6964.0,239.0542,239.5419,238.643,239.1785,6964.0
2021-12-13 13:10:00,250.05,250.37,249.66,249.78,8220.0,239.1115,239.4175,238.7386,238.8534,8220.0
2021-12-13 13:20:00,249.7,250.0,249.27,249.84,4794.0,238.7769,239.0637,238.3657,238.9107,4794.0
2021-12-13 13:30:00,249.79,249.99,248.71,248.91,14521.0,238.8629,239.0542,237.8302,238.0214,14521.0
2021-12-13 13:40:00,248.97,249.4,248.44,248.78,9640.0,238.0788,238.49,237.572,237.8971,9640.0
2021-12-13 13:50:00,248.9,249.45,248.65,249.21,6806.0,238.0119,238.5378,237.7728,238.3083,6806.0
2021-12-13 14:00:00,249.3,249.31,248.48,248.9,8317.0,238.3944,238.4039,237.6102,238.0119,8317.0
2021-12-13 14:10:00,248.59,249.0,248.32,248.65,9983.0,237.7154,238.1075,237.4572,237.7728,9983.0
2021-12-13 14:20:00,248.73,249.35,248.52,248.84,8251.0,237.8493,238.4422,237.6485,237.9545,8251.0
2021-12-13 14:30:00,248.86,248.86,248.36,248.64,8212.0,237.9736,237.9736,237.4955,237.7632,8212.0
2021-12-13 14:40:00,248.46,248.77,247.95,248.13,6868.0,237.5911,237.8875,237.1034,237.2755,6868.0
2021-12-13 14:50:00,248.09,248.77,247.96,248.45,11022.0,237.2373,237.8875,237.113,237.5815,11022.0
2021-12-13 15:00:00,248.65,249.55,248.65,248.78,17738.0,237.7728,238.6334,237.7728,237.8971,17738.0
2021-12-13 15:10:00,248.77,249.5,248.46,248.51,14840.0,237.8875,238.5856,237.5911,237.6389,14840.0
2021-12-13 15:20:00,248.64,248.78,248.16,248.22,11825.0,237.7632,237.8971,237.3042,237.3616,11825.0
2021-12-13 15:30:00,248.1,249.42,247.96,249.32,16920.0,237.2468,238.5091,237.113,238.4135,16920.0
2021-12-13 15:40:00,249.21,250.06,249.19,249.57,22552.0,238.3083,239.1211,238.2892,238.6525,22552.0
2021-12-13 15:50:00,249.57,249.57,248.62,248.92,53862.0,238.6525,238.6525,237.7441,238.031,53862.0
2021-12-14 09:30:00,245.94,246.65,243.66,245.7,47089.0,235.1813,235.8603,233.0011,234.9518,47089.0
2021-12-14 09:40:00,245.69,247.65,245.07,245.61,12933.0,234.9423,236.8165,234.3494,234.8658,12933.0
2021-12-14 09:50:00,245.72,247.15,244.56,246.82,30455.0,234.971,236.3384,233.8617,236.0228,30455.0
2021-12-14 10:00:00,246.61,246.99,245.86,245.86,32472.0,235.822,236.1854,235.1048,235.1048,32472.0
2021-12-14 10:10:00,245.79,245.9,244.34,244.61,10557.0,235.0379,235.1431,233.6513,233.9095,10557.0
2021-12-14 10:20:00,244.52,246.46,244.27,245.58,18257.0,233.8235,235.6786,233.5844,234.8371,18257.0
2021-12-14 10:30:00,245.82,245.93,244.2,244.4,15323.0,235.0666,235.1718,233.5175,233.7087,15323.0
2021-12-14 10:40:00,244.37,244.41,243.61,243.61,8990.0,233.68,233.7183,232.9533,232.9533,8990.0
2021-12-14 10:50:00,243.78,243.78,241.69,242.15,19426.0,233.1158,233.1158,231.1173,231.5571,19426.0
2021-12-14 11:00:00,241.99,242.34,241.42,241.99,15850.0,231.4041,231.7388,230.8591,231.4041,15850.0
2021-12-14 11:10:00,241.86,242.33,240.88,241.59,15808.0,231.2798,231.7293,230.3427,231.0216,15808.0
2021-12-14 11:20:00,241.41,242.95,241.39,242.93,14232.0,230.8495,232.3221,230.8304,232.303,14232.0
2021-12-14 11:30:00,242.99,243.21,242.23,242.73,8212.0,232.3604,232.5708,231.6336,232.1118,8212.0
2021-12-14 11:40:00,242.97,243.53,242.79,242.8,8507.0,232.3413,232.8768,232.1691,232.1787,8507.0
2021-12-14 11:50:00,242.81,243.07,241.27,241.27,12384.0,232.1883,232.4369,230.7156,230.7156,12384.0
2021-12-14 12:00:00,241.2,241.3,240.12,240.3,8427.0,230.6487,230.7443,229.6159,229.7881,8427.0
2021-12-14 12:10:00,240.37,240.66,239.71,240.0,16372.0,229.855,230.1323,229.2239,229.5012,16372.0
2021-12-14 12:20:00,240.0,241.61,239.99,241.61,7088.0,229.5012,231.0408,229.4916,231.0408,7088.0
2021-12-14 12:30:00,241.48,241.62,240.7,240.97,12532.0,230.9164,231.0503,230.1706,230.4288,12532.0
2021-12-14 12:40:00,241.06,241.5,240.74,240.76,13427.0,230.5148,230.9356,230.2088,230.2279,13427.0
2021-12-14 12:50:00,240.99,242.04,240.66,241.63,47535.0,230.4479,231.4519,230.1323,231.0599,47535.0
2021-12-14 13:00:00,241.46,242.3,241.27,241.77,3681.0,230.8973,231.7006,230.7156,231.1938,3681.0
2021-12-14 13:10:00,242.15,242.55,241.84,242.0,7727.0,231.5571,231.9396,231.2607,231.4137,7727.0
2021-12-14 13:20:00,242.06,242.26,241.61,242.05,5247.0,231.4711,231.6623,231.0408,231.4615,5247.0
2021-12-14 13:30:00,242.02,242.03,241.3,241.3,5690.0,231.4328,231.4424,230.7443,230.7443,5690.0
2021-12-14 13:40:00,241.21,241.4,240.86,240.86,9954.0,230.6583,230.8399,230.3236,230.3236,9954.0
2021-12-14 13:50:00,241.0,241.2,240.25,240.49,6794.0,230.4574,230.6487,229.7402,229.9697,6794.0
2021-12-14 14:00:00,240.8,241.85,240.34,241.81,7355.0,230.2662,231.2703,229.8263,231.232,7355.0
2021-12-14 14:10:00,241.91,243.05,241.91,242.73,11328.0,231.3276,232.4178,231.3276,232.1118,11328.0
2021-12-14 14:20:00,242.83,242.84,242.18,242.58,10241.0,232.2074,232.2169,231.5858,231.9683,10241.0
2021-12-14 14:30:00,242.43,242.9,242.33,242.81,7892.0,231.8249,232.2743,231.7293,232.1883,7892.0
2021-12-14 14:40:00,242.91,243.37,242.78,243.37,8065.0,232.2839,232.7238,232.1596,232.7238,8065.0
2021-12-14 14:50:00,243.2,243.49,242.97,243.4,25983.0,232.5612,232.8385,232.3413,232.7525,25983.0
2021-12-14 15:00:00,243.56,244.37,243.56,244.37,11185.0,232.9055,233.68,232.9055,233.68,11185.0
2021-12-14 15:10:00,244.29,244.83,244.18,244.82,7462.0,233.6035,234.1199,233.4983,234.1103,7462.0
2021-12-14 15:20:00,244.85,245.45,244.4,245.34,11141.0,234.139,234.7128,233.7087,234.6076,11141.0
2021-12-14 15:30:00,245.22,246.11,245.07,245.56,21704.0,234.4928,235.3439,234.3494,234.818,21704.0
2021-12-14 15:40:00,245.44,245.75,244.5,244.52,26101.0,234.7032,234.9997,233.8043,233.8235,26101.0
2021-12-14 15:50:00,244.5,244.56,243.2,243.99,82719.0,233.8043,233.8617,232.5612,233.3166,82719.0
2021-12-15 09:30:00,229.32,232.89,226.94,231.6,144759.0,219.2884,222.7022,217.0125,221.4686,144759.0
2021-12-15 09:40:00,231.48,233.86,229.39,233.07,91569.0,221.3539,223.6298,219.3553,222.8743,91569.0
2021-12-15 09:50:00,233.02,235.28,232.35,233.95,55815.0,222.8265,224.9877,222.1858,223.7158,55815.0
2021-12-15 10:00:00,234.08,236.38,233.71,235.87,39247.0,223.8402,226.0395,223.4863,225.5519,39247.0
2021-12-15 10:10:00,235.62,237.72,234.92,235.16,26926.0,225.3128,227.3209,224.6434,224.8729,26926.0
2021-12-15 10:20:00,235.01,235.69,233.12,233.35,35540.0,224.7295,225.3797,222.9222,223.1421,35540.0
2021-12-15 10:30:00,233.48,234.85,233.26,234.85,109635.0,223.2664,224.5765,223.056,224.5765,109635.0
2021-12-15 10:40:00,235.0,235.41,234.2,234.44,13034.0,224.7199,225.112,223.9549,224.1844,13034.0
2021-12-15 10:50:00,234.31,234.47,232.89,233.45,13954.0,224.0601,224.2131,222.7022,223.2377,13954.0
2021-12-15 11:00:00,233.63,233.76,231.73,231.83,13943.0,223.4098,223.5342,221.593,221.6886,13943.0
2021-12-15 11:10:00,231.81,232.54,230.93,231.88,18998.0,221.6695,222.3675,220.828,221.7364,18998.0
2021-12-15 11:20:00,231.83,231.89,230.87,230.97,12780.0,221.6886,221.746,220.7706,220.8662,12780.0
2021-12-15 11:30:00,230.93,230.98,230.19,230.52,17295.0,220.828,220.8758,220.1203,220.4359,17295.0
2021-12-15 11:40:00,230.36,230.36,229.46,229.46,14041.0,220.2829,220.2829,219.4223,219.4223,14041.0
2021-12-15 11:50:00,229.42,230.62,229.42,229.75,14822.0,219.384,220.5315,219.384,219.6996,14822.0
2021-12-15 12:00:00,229.94,230.58,229.78,229.9,9129.0,219.8813,220.4933,219.7283,219.843,9129.0
2021-12-15 12:10:00,229.95,230.18,228.88,228.88,15423.0,219.8908,220.1108,218.8676,218.8676,15423.0
2021-12-15 12:20:00,229.03,230.0,228.94,230.0,7131.0,219.0111,219.9386,218.925,219.9386,7131.0
2021-12-15 12:30:00,230.18,231.42,229.88,231.11,12477.0,220.1108,221.2965,219.8239,221.0001,12477.0
2021-12-15 12:40:00,231.16,231.16,230.25,230.8,8232.0,221.0479,221.0479,220.1777,220.7036,8232.0
2021-12-15 12:50:00,230.61,231.29,230.49,231.2,6693.0,220.522,221.1722,220.4072,221.0861,6693.0
2021-12-15 13:00:00,231.07,231.5,231.0,231.25,23737.0,220.9618,221.373,220.8949,221.134,23737.0
2021-12-15 13:10:00,231.04,231.99,231.04,231.72,8125.0,220.9331,221.8416,220.9331,221.5834,8125.0
2021-12-15 13:20:00,231.61,232.43,231.56,232.43,7485.0,221.4782,222.2623,221.4304,222.2623,7485.0
2021-12-15 13:30:00,232.32,233.53,232.32,233.27,19913.0,222.1571,223.3142,222.1571,223.0656,19913.0
2021-12-15 13:40:00,233.26,233.53,233.06,233.06,5823.0,223.056,223.3142,222.8648,222.8648,5823.0
2021-12-15 13:50:00,233.08,233.08,232.53,232.85,8431.0,222.8839,222.8839,222.358,222.664,8431.0
2021-12-15 14:00:00,232.85,236.0,230.96,235.54,45016.0,222.664,225.6762,220.8566,225.2363,45016.0
2021-12-15 14:10:00,235.54,237.25,235.01,237.03,20862.0,225.2363,226.8715,224.7295,226.6611,20862.0
2021-12-15 14:20:00,237.05,237.2,234.06,234.43,14892.0,226.6802,226.8237,223.821,224.1748,14892.0
2021-12-15 14:30:00,234.47,235.62,234.0,235.41,13933.0,224.2131,225.3128,223.7637,225.112,13933.0
2021-12-15 14:40:00,235.44,235.72,234.27,234.55,20580.0,225.1407,225.4084,224.0218,224.2896,20580.0
2021-12-15 14:50:00,234.53,235.75,234.33,234.73,12608.0,224.2705,225.4371,224.0792,224.4617,12608.0
2021-12-15 15:00:00,234.98,237.15,234.91,237.14,14968.0,224.7008,226.7759,224.6338,226.7663,14968.0
2021-12-15 15:10:00,236.99,239.47,236.8,239.26,17546.0,226.6229,228.9944,226.4412,228.7936,17546.0
2021-12-15 15:20:00,239.22,239.79,238.78,239.32,18381.0,228.7553,229.3004,228.3346,228.8509,18381.0
2021-12-15 15:30:00,239.45,240.34,239.26,240.29,29562.0,228.9752,229.8263,228.7936,229.7785,29562.0
2021-12-15 15:40:00,240.27,240.48,238.56,238.68,31419.0,229.7594,229.9602,228.1242,228.2389,31419.0
2021-12-15 15:50:00,238.86,240.23,238.78,239.79,90298.0,228.4111,229.7211,228.3346,229.3004,90298.0
2021-12-16 09:30:00,242.69,243.0,239.75,240.14,38813.0,232.4655,232.7624,229.6493,230.0229,38813.0
2021-12-16 09:40:00,239.87,240.7,238.33,240.38,24228.0,229.7643,230.5593,228.2891,230.2528,24228.0
2021-12-16 09:50:00,240.58,240.58,237.58,237.86,14271.0,230.4444,230.4444,227.5707,227.8389,14271.0
2021-12-16 10:00:00,237.66,238.19,235.85,235.9,54010.0,227.6474,228.155,225.9136,225.9615,54010.0
2021-12-16 10:10:00,235.84,237.74,235.61,237.18,29441.0,225.904,227.724,225.6837,227.1876,29441.0
2021-12-16 10:20:00,237.17,238.95,236.81,238.95,15304.0,227.178,228.883,226.8332,228.883,15304.0
2021-12-16 10:30:00,238.7,240.05,238.67,239.22,31104.0,228.6436,229.9367,228.6148,229.1417,31104.0
2021-12-16 10:40:00,239.11,239.86,238.76,238.78,13734.0,229.0363,229.7547,228.701,228.7202,13734.0
2021-12-16 10:50:00,238.72,238.72,237.13,238.18,11821.0,228.6627,228.6627,227.1397,228.1455,11821.0
2021-12-16 11:00:00,238.09,238.26,236.29,236.58,12514.0,228.0593,228.2221,226.3351,226.6129,12514.0
2021-12-16 11:10:00,236.54,237.1,235.78,236.01,13602.0,226.5746,227.111,225.8466,226.0669,13602.0
2021-12-16 11:20:00,236.06,236.79,235.86,236.76,18127.0,226.1148,226.814,225.9232,226.7853,18127.0
2021-12-16 11:30:00,236.64,236.74,235.27,235.64,10092.0,226.6703,226.7661,225.3581,225.7125,10092.0
2021-12-16 11:40:00,235.48,235.7,234.76,235.51,9692.0,225.5592,225.7699,224.8696,225.588,9692.0
2021-12-16 11:50:00,235.32,235.6,233.45,233.89,31845.0,225.406,225.6742,223.6147,224.0362,31845.0
2021-12-16 12:00:00,233.93,234.79,233.72,233.9,11757.0,224.0745,224.8983,223.8734,224.0458,11757.0
2021-12-16 12:10:00,233.89,233.98,233.25,233.36,18102.0,224.0362,224.1224,223.4232,223.5285,18102.0
2021-12-16 12:20:00,233.36,233.73,232.56,232.89,23278.0,223.5285,223.8829,222.7622,223.0783,23278.0
2021-12-16 12:30:00,232.88,233.87,232.67,233.84,13700.0,223.0688,224.017,222.8676,223.9883,13700.0
2021-12-16 12:40:00,233.66,233.81,233.09,233.11,11501.0,223.8159,223.9596,223.2699,223.2891,11501.0
2021-12-16 12:50:00,233.19,233.35,232.06,232.23,13049.0,223.3657,223.519,222.2833,222.4461,13049.0
2021-12-16 13:00:00,232.29,233.36,232.29,233.36,11320.0,222.5036,223.5285,222.5036,223.5285,11320.0
2021-12-16 13:10:00,233.36,233.59,232.9,233.52,25918.0,223.5285,223.7488,223.0879,223.6818,25918.0
2021-12-16 13:20:00,233.86,234.1,233.34,233.41,12537.0,224.0075,224.2374,223.5094,223.5764,12537.0
2021-12-16 13:30:00,233.34,233.34,232.15,232.31,12063.0,223.5094,223.5094,222.3695,222.5228,12063.0
2021-12-16 13:40:00,232.26,233.33,231.93,233.12,16013.0,222.4749,223.4998,222.1588,223.2986,16013.0
2021-12-16 13:50:00,233.06,233.53,232.81,233.23,10725.0,223.2412,223.6914,223.0017,223.404,10725.0
2021-12-16 14:00:00,233.33,233.84,233.15,233.38,8245.0,223.4998,223.9883,223.3274,223.5477,8245.0
2021-12-16 14:10:00,233.26,233.38,232.43,232.45,12763.0,223.4327,223.5477,222.6377,222.6569,12763.0
2021-12-16 14:20:00,232.58,232.58,229.24,230.4,74948.0,222.7814,222.7814,219.5821,220.6932,74948.0
2021-12-16 14:30:00,230.48,230.63,229.86,230.34,8782.0,220.7699,220.9135,220.176,220.6358,8782.0
2021-12-16 14:40:00,230.32,230.63,228.74,228.84,23046.0,220.6166,220.9135,219.1032,219.199,23046.0
2021-12-16 14:50:00,229.12,230.14,228.84,229.87,18027.0,219.4672,220.4442,219.199,220.1856,18027.0
2021-12-16 15:00:00,229.59,230.0,228.83,228.86,18017.0,219.9174,220.3101,219.1894,219.2181,18017.0
2021-12-16 15:10:00,228.76,229.12,228.4,229.12,22403.0,219.1223,219.4672,218.7775,219.4672,22403.0
2021-12-16 15:20:00,228.99,230.28,228.78,230.28,14738.0,219.3426,220.5783,219.1415,220.5783,14738.0
2021-12-16 15:30:00,230.27,231.29,229.93,230.95,15613.0,220.5687,221.5457,220.243,221.2201,15613.0
2021-12-16 15:40:00,231.17,231.48,229.72,229.72,21573.0,221.4308,221.7277,220.0419,220.0419,21573.0
2021-12-16 15:50:00,229.84,231.36,229.84,231.0,88170.0,220.1568,221.6128,220.1568,221.268,88170.0
2021-12-17 09:30:00,227.07,227.38,224.65,225.14,206926.0,217.5035,217.8005,215.1855,215.6548,206926.0
2021-12-17 09:40:00,224.98,225.01,222.26,223.63,52672.0,215.5016,215.5303,212.8962,214.2085,52672.0
2021-12-17 09:50:00,224.09,226.67,224.09,226.56,20020.0,214.6491,217.1204,214.6491,217.015,20020.0
2021-12-17 10:00:00,226.31,226.52,225.06,226.03,29435.0,216.7755,216.9767,215.5782,216.5073,29435.0
2021-12-17 10:10:00,226.17,226.42,223.55,223.85,18561.0,216.6414,216.8809,214.1318,214.4192,18561.0
2021-12-17 10:20:00,223.78,224.43,222.36,224.39,26286.0,214.3521,214.9748,212.992,214.9364,26286.0
2021-12-17 10:30:00,224.17,226.28,224.17,225.81,26855.0,214.7257,216.7468,214.7257,216.2966,26855.0
2021-12-17 10:40:00,226.06,226.63,225.54,226.07,37022.0,216.5361,217.0821,216.038,216.5457,37022.0
2021-12-17 10:50:00,226.23,226.77,225.33,225.98,27327.0,216.6989,217.2162,215.8368,216.4595,27327.0
2021-12-17 11:00:00,225.82,226.96,225.61,225.96,48910.0,216.3062,217.3982,216.105,216.4403,48910.0
2021-12-17 11:10:00,225.95,228.88,225.95,228.55,25700.0,216.4307,219.2373,216.4307,218.9212,25700.0
2021-12-17 11:20:00,228.84,229.58,228.63,229.56,19968.0,219.199,219.9078,218.9978,219.8886,19968.0
2021-12-17 11:30:00,229.81,230.28,229.03,229.38,31761.0,220.1281,220.5783,219.381,219.7162,31761.0
2021-12-17 11:40:00,229.46,229.46,227.88,228.21,21154.0,219.7928,219.7928,218.2794,218.5955,21154.0
2021-12-17 11:50:00,228.25,229.14,227.64,228.58,16873.0,218.6338,219.4863,218.0495,218.9499,16873.0
2021-12-17 12:00:00,228.41,228.41,227.7,228.13,15555.0,218.7871,218.7871,218.107,218.5189,15555.0
2021-12-17 12:10:00,228.22,229.29,228.08,228.54,11811.0,218.6051,219.63,218.471,218.9116,11811.0
2021-12-17 12:20:00,228.43,229.53,228.34,229.53,9924.0,218.8062,219.8599,218.72,219.8599,9924.0
2021-12-17 12:30:00,229.26,230.0,228.72,228.94,11903.0,219.6013,220.3101,219.084,219.2947,11903.0
2021-12-17 12:40:00,229.14,229.29,228.83,228.93,7369.0,219.4863,219.63,219.1894,219.2852,7369.0
2021-12-17 12:50:00,229.09,229.55,228.59,229.23,7512.0,219.4384,219.879,218.9595,219.5725,7512.0
2021-12-17 13:00:00,229.37,230.34,229.07,229.19,17509.0,219.7066,220.6358,219.4193,219.5342,17509.0
2021-12-17 13:10:00,229.2,229.89,229.02,229.47,15897.0,219.5438,220.2047,219.3714,219.8024,15897.0
2021-12-17 13:20:00,229.62,229.9,229.08,229.83,12187.0,219.9461,220.2143,219.4288,220.1473,12187.0
2021-12-17 13:30:00,229.62,229.68,228.7,228.72,4001.0,219.9461,220.0036,219.0649,219.084,4001.0
2021-12-17 13:40:00,228.69,229.62,228.5,229.62,6356.0,219.0553,219.9461,218.8733,219.9461,6356.0
2021-12-17 13:50:00,229.47,230.5,229.45,230.5,5781.0,219.8024,220.789,219.7833,220.789,5781.0
2021-12-17 14:00:00,230.39,230.73,229.81,230.36,8708.0,220.6837,221.0093,220.1281,220.6549,8708.0
2021-12-17 14:10:00,230.36,230.55,230.0,230.36,9000.0,220.6549,220.8369,220.3101,220.6549,9000.0
2021-12-17 14:20:00,230.28,230.46,229.71,230.11,8688.0,220.5783,220.7507,220.0323,220.4155,8688.0
2021-12-17 14:30:00,229.91,230.6,229.89,230.02,16597.0,220.2239,220.8848,220.2047,220.3292,16597.0
2021-12-17 14:40:00,230.1,230.96,230.08,230.34,17569.0,220.4059,221.2296,220.3867,220.6358,17569.0
2021-12-17 14:50:00,230.29,230.51,229.69,230.23,57976.0,220.5879,220.7986,220.0131,220.5304,57976.0
2021-12-17 15:00:00,230.38,231.09,229.87,231.05,25493.0,220.6741,221.3542,220.1856,221.3159,25493.0
2021-12-17 15:10:00,231.0,231.15,230.28,230.9,26587.0,221.268,221.4116,220.5783,221.1722,26587.0
2021-12-17 15:20:00,231.01,231.36,230.65,231.18,18588.0,221.2775,221.6128,220.9327,221.4404,18588.0
2021-12-17 15:30:00,231.26,231.5,230.51,231.44,119808.0,221.517,221.7469,220.7986,221.6894,119808.0
2021-12-17 15:40:00,231.37,232.52,230.24,230.24,47446.0,221.6224,222.7239,220.54,220.54,47446.0
2021-12-17 15:50:00,229.43,230.41,228.76,229.71,77243.0,219.7641,220.7028,219.1223,220.0323,77243.0
2021-12-20 09:30:00,220.11,222.96,218.0,222.43,125642.0,210.8368,213.5667,208.8156,213.059,125642.0
2021-12-20 09:40:00,222.36,223.17,221.08,221.66,45003.0,212.992,213.7678,211.7659,212.3215,45003.0
2021-12-20 09:50:00,221.2,221.6,219.46,220.85,17600.0,211.8808,212.264,210.2141,211.5456,17600.0
2021-12-20 10:00:00,221.17,221.42,218.51,218.73,20195.0,211.8521,212.0916,209.3042,209.5149,20195.0
2021-12-20 10:10:00,218.49,220.89,218.34,220.54,16483.0,209.285,211.5839,209.1413,211.2486,16483.0
2021-12-20 10:20:00,220.93,221.39,220.01,220.61,56624.0,211.6222,212.0628,210.741,211.3157,56624.0
2021-12-20 10:30:00,220.5,221.24,220.0,220.9,66613.0,211.2103,211.9191,210.7314,211.5935,66613.0
2021-12-20 10:40:00,220.91,221.12,220.51,220.75,64900.0,211.6031,211.8042,211.2199,211.4498,64900.0
2021-12-20 10:50:00,220.92,220.95,218.5,218.79,22963.0,211.6126,211.6414,209.2946,209.5724,22963.0
2021-12-20 11:00:00,218.68,218.8,216.73,217.42,33103.0,209.467,209.5819,207.5992,208.2601,33103.0
2021-12-20 11:10:00,217.41,217.96,215.85,216.39,35465.0,208.2505,208.7773,206.7562,207.2735,35465.0
2021-12-20 11:20:00,216.46,216.67,215.7,216.14,42278.0,207.3405,207.5417,206.6125,207.034,42278.0
2021-12-20 11:30:00,216.14,216.99,215.68,216.09,26343.0,207.034,207.8482,206.5934,206.9861,26343.0
2021-12-20 11:40:00,216.05,218.06,216.05,217.13,15186.0,206.9478,208.8731,206.9478,207.9823,15186.0
2021-12-20 11:50:00,217.22,219.02,217.15,219.02,17761.0,208.0685,209.7927,208.0015,209.7927,17761.0
2021-12-20 12:00:00,218.67,219.31,218.6,219.19,20306.0,209.4574,210.0705,209.3904,209.9555,20306.0
2021-12-20 12:10:00,219.21,219.53,218.73,219.38,18432.0,209.9747,210.2812,209.5149,210.1375,18432.0
2021-12-20 12:20:00,219.27,219.27,218.24,218.33,9315.0,210.0321,210.0321,209.0455,209.1317,9315.0
2021-12-20 12:30:00,218.32,218.35,216.76,216.77,15173.0,209.1222,209.1509,207.6279,207.6375,15173.0
2021-12-20 12:40:00,216.71,217.24,216.44,216.94,7042.0,207.58,208.0877,207.3214,207.8003,7042.0
2021-12-20 12:50:00,216.97,217.07,216.5,216.84,8401.0,207.829,207.9248,207.3788,207.7045,8401.0
2021-12-20 13:00:00,216.77,216.91,216.37,216.89,6270.0,207.6375,207.7716,207.2543,207.7524,6270.0
2021-12-20 13:10:00,217.02,217.95,216.89,217.76,9482.0,207.8769,208.7678,207.7524,208.5858,9482.0
2021-12-20 13:20:00,217.6,217.93,217.15,217.39,7320.0,208.4325,208.7486,208.0015,208.2313,7320.0
2021-12-20 13:30:00,217.2,217.52,216.41,217.39,14484.0,208.0494,208.3559,207.2926,208.2313,14484.0
2021-12-20 13:40:00,217.41,217.98,217.41,217.65,7893.0,208.2505,208.7965,208.2505,208.4804,7893.0
2021-12-20 13:50:00,217.68,217.78,217.09,217.22,7270.0,208.5091,208.6049,207.944,208.0685,7270.0
2021-12-20 14:00:00,217.19,218.06,217.18,218.05,5523.0,208.0398,208.8731,208.0302,208.8635,5523.0
2021-12-20 14:10:00,218.06,218.35,217.98,218.21,5855.0,208.8731,209.1509,208.7965,209.0168,5855.0
2021-12-20 14:20:00,218.15,218.27,216.96,217.09,11754.0,208.9593,209.0743,207.8195,207.944,11754.0
2021-12-20 14:30:00,217.08,217.18,216.18,216.42,16863.0,207.9344,208.0302,207.0723,207.3022,16863.0
2021-12-20 14:40:00,216.57,217.81,216.46,217.29,20195.0,207.4459,208.6337,207.3405,208.1356,20195.0
2021-12-20 14:50:00,217.33,217.91,216.88,217.12,5602.0,208.1739,208.7294,207.7428,207.9727,5602.0
2021-12-20 15:00:00,217.28,217.71,217.22,217.64,12292.0,208.126,208.5379,208.0685,208.4708,12292.0
2021-12-20 15:10:00,217.78,218.34,217.65,218.23,13422.0,208.6049,209.1413,208.4804,209.036,13422.0
2021-12-20 15:20:00,218.35,218.8,217.69,218.16,15986.0,209.1509,209.5819,208.5187,208.9689,15986.0
2021-12-20 15:30:00,218.06,218.13,217.26,217.98,20018.0,208.8731,208.9402,208.1068,208.7965,20018.0
2021-12-20 15:40:00,217.87,218.17,217.27,217.99,27014.0,208.6911,208.9785,208.1164,208.8061,27014.0
2021-12-20 15:50:00,217.99,218.94,217.98,218.13,72213.0,208.8061,209.716,208.7965,208.9402,72213.0
2021-12-21 09:30:00,222.42,225.0,222.42,224.8,38224.0,213.0494,215.5207,213.0494,215.3292,38224.0
2021-12-21 09:40:00,224.72,224.72,221.11,221.19,21137.0,215.2525,215.2525,211.7946,211.8713,21137.0
2021-12-21 09:50:00,221.23,222.22,220.71,222.06,16953.0,211.9096,212.8579,211.4115,212.7046,16953.0
2021-12-21 10:00:00,222.1,223.12,221.6,222.02,17437.0,212.7429,213.7199,212.264,212.6663,17437.0
2021-12-21 10:10:00,221.72,223.19,221.61,222.84,6074.0,212.3789,213.787,212.2736,213.4517,6074.0
2021-12-21 10:20:00,223.16,223.76,220.96,221.1,14215.0,213.7583,214.333,211.6509,211.785,14215.0
2021-12-21 10:30:00,221.06,221.46,219.77,220.31,9523.0,211.7467,212.1299,210.5111,211.0283,9523.0
2021-12-21 10:40:00,220.34,221.74,220.34,221.56,10809.0,211.0571,212.3981,211.0571,212.2257,10809.0
2021-12-21 10:50:00,221.3,221.89,220.81,221.31,5007.0,211.9766,212.5418,211.5073,211.9862,5007.0
2021-12-21 11:00:00,221.53,221.87,220.72,221.87,9350.0,212.1969,212.5226,211.4211,212.5226,9350.0
2021-12-21 11:10:00,221.82,222.18,221.07,221.08,8182.0,212.4747,212.8195,211.7563,211.7659,8182.0
2021-12-21 11:20:00,221.15,221.34,220.81,221.13,8388.0,211.8329,212.0149,211.5073,211.8138,8388.0
2021-12-21 11:30:00,221.21,222.16,221.04,222.03,6607.0,211.8904,212.8004,211.7276,212.6759,6607.0
2021-12-21 11:40:00,221.98,222.34,221.82,221.87,8094.0,212.628,212.9728,212.4747,212.5226,8094.0
2021-12-21 11:50:00,221.97,222.52,221.92,222.1,10923.0,212.6184,213.1452,212.5705,212.7429,10923.0
2021-12-21 12:00:00,222.36,222.5,221.85,222.4,9836.0,212.992,213.1261,212.5034,213.0303,9836.0
2021-12-21 12:10:00,222.36,222.48,222.07,222.3,8728.0,212.992,213.1069,212.7142,212.9345,8728.0
2021-12-21 12:20:00,222.25,222.85,222.16,222.85,6093.0,212.8866,213.4613,212.8004,213.4613,6093.0
2021-12-21 12:30:00,223.05,223.15,222.7,222.95,7264.0,213.6529,213.7487,213.3176,213.5571,7264.0
2021-12-21 12:40:00,223.09,223.56,222.97,223.42,13997.0,213.6912,214.1414,213.5763,214.0073,13997.0
2021-12-21 12:50:00,223.43,223.76,223.31,223.58,9858.0,214.0169,214.333,213.9019,214.1606,9858.0
2021-12-21 13:00:00,223.47,223.51,222.84,222.92,6376.0,214.0552,214.0935,213.4517,213.5284,6376.0
2021-12-21 13:10:00,222.92,223.1,222.75,222.99,4584.0,213.5284,213.7008,213.3655,213.5954,4584.0
2021-12-21 13:20:00,222.72,223.16,222.55,222.81,4274.0,213.3368,213.7583,213.174,213.423,4274.0
2021-12-21 13:30:00,222.82,223.58,222.68,223.58,7591.0,213.4326,214.1606,213.2985,214.1606,7591.0
2021-12-21 13:40:00,223.59,223.64,223.0,223.0,7404.0,214.1701,214.218,213.605,213.605,7404.0
2021-12-21 13:50:00,223.25,223.26,222.29,222.57,7985.0,213.8445,213.854,212.9249,213.1931,7985.0
2021-12-21 14:00:00,222.52,223.3,222.49,223.05,7526.0,213.1452,213.8924,213.1165,213.6529,7526.0
2021-12-21 14:10:00,223.02,223.02,222.41,222.64,6885.0,213.6242,213.6242,213.0399,213.2602,6885.0
2021-12-21 14:20:00,222.71,222.75,222.18,222.3,6439.0,213.3272,213.3655,212.8195,212.9345,6439.0
2021-12-21 14:30:00,222.43,222.71,222.33,222.38,6137.0,213.059,213.3272,212.9632,213.0111,6137.0
2021-12-21 14:40:00,222.32,222.9,222.15,222.9,3956.0,212.9536,213.5092,212.7908,213.5092,3956.0
2021-12-21 14:50:00,222.77,223.61,222.73,223.31,2696.0,213.3847,214.1893,213.3464,213.9019,2696.0
2021-12-21 15:00:00,223.33,223.94,223.26,223.94,3142.0,213.9211,214.5054,213.854,214.5054,3142.0
2021-12-21 15:10:00,223.81,223.96,223.47,223.48,6444.0,214.3809,214.5246,214.0552,214.0648,6444.0
2021-12-21 15:20:00,223.58,223.65,223.19,223.47,4096.0,214.1606,214.2276,213.787,214.0552,4096.0
2021-12-21 15:30:00,223.4,223.92,223.2,223.29,8672.0,213.9881,214.4862,213.7966,213.8828,8672.0
2021-12-21 15:40:00,223.46,223.47,222.69,222.78,11241.0,214.0456,214.0552,213.3081,213.3943,11241.0
2021-12-21 15:50:00,222.87,224.27,222.73,224.15,52870.0,213.4805,214.8215,213.3464,214.7065,52870.0
2021-12-22 09:30:00,224.0,228.93,224.0,228.58,28378.0,214.5629,219.2852,214.5629,218.9499,28378.0
2021-12-22 09:40:00,228.48,228.91,227.68,227.86,19348.0,218.8541,219.266,218.0878,218.2602,19348.0
2021-12-22 09:50:00,227.78,228.09,226.13,227.01,19018.0,218.1836,218.4806,216.6031,217.4461,19018.0
2021-12-22 10:00:00,227.02,227.02,223.66,224.23,14035.0,217.4556,217.4556,214.2372,214.7832,14035.0
2021-12-22 10:10:00,224.08,226.38,224.07,226.14,9077.0,214.6395,216.8426,214.6299,216.6127,9077.0
2021-12-22 10:20:00,226.13,226.43,225.42,225.42,6254.0,216.6031,216.8905,215.923,215.923,6254.0
2021-12-22 10:30:00,225.38,225.6,224.33,225.37,8886.0,215.8847,216.0955,214.879,215.8752,8886.0
2021-12-22 10:40:00,225.37,225.45,225.01,225.12,10954.0,215.8752,215.9518,215.5303,215.6357,10954.0
2021-12-22 10:50:00,225.17,225.75,225.06,225.26,6336.0,215.6836,216.2391,215.5782,215.7698,6336.0
2021-12-22 11:00:00,225.4,225.79,225.17,225.67,5675.0,215.9039,216.2775,215.6836,216.1625,5675.0
2021-12-22 11:10:00,225.68,227.38,225.23,227.1,13902.0,216.1721,217.8005,215.741,217.5323,13902.0
2021-12-22 11:20:00,227.1,227.45,226.17,226.45,17964.0,217.5323,217.8675,216.6414,216.9097,17964.0
2021-12-22 11:30:00,226.42,226.59,225.97,226.46,6261.0,216.8809,217.0438,216.4499,216.9192,6261.0
2021-12-22 11:40:00,226.38,226.52,225.56,225.72,9528.0,216.8426,216.9767,216.0571,216.2104,9528.0
2021-12-22 11:50:00,225.7,226.39,225.65,225.97,3853.0,216.1912,216.8522,216.1434,216.4499,3853.0
2021-12-22 12:00:00,226.11,226.65,226.1,226.65,4958.0,216.584,217.1012,216.5744,217.1012,4958.0
2021-12-22 12:10:00,226.8,226.8,225.07,225.45,8172.0,217.2449,217.2449,215.5878,215.9518,8172.0
2021-12-22 12:20:00,225.33,225.33,224.69,225.19,3828.0,215.8368,215.8368,215.2238,215.7027,3828.0
2021-12-22 12:30:00,225.19,225.51,225.11,225.11,4784.0,215.7027,216.0093,215.6261,215.6261,4784.0
2021-12-22 12:40:00,224.98,225.05,224.69,224.7,2150.0,215.5016,215.5686,215.2238,215.2334,2150.0
2021-12-22 12:50:00,224.89,225.33,224.82,225.13,3920.0,215.4154,215.8368,215.3483,215.6453,3920.0
2021-12-22 13:00:00,225.15,225.56,224.95,225.48,3854.0,215.6644,216.0571,215.4728,215.9805,3854.0
2021-12-22 13:10:00,225.31,225.32,225.02,225.11,2100.0,215.8177,215.8273,215.5399,215.6261,2100.0
2021-12-22 13:20:00,225.0,225.31,224.99,225.08,5253.0,215.5207,215.8177,215.5112,215.5974,5253.0
2021-12-22 13:30:00,225.15,225.45,224.5,224.62,3020.0,215.6644,215.9518,215.0418,215.1567,3020.0
2021-12-22 13:40:00,224.59,225.0,224.33,224.74,15022.0,215.128,215.5207,214.879,215.2717,15022.0
2021-12-22 13:50:00,224.62,224.81,224.61,224.81,1066.0,215.1567,215.3387,215.1472,215.3387,1066.0
2021-12-22 14:00:00,224.59,224.59,223.66,223.67,4807.0,215.128,215.128,214.2372,214.2468,4807.0
2021-12-22 14:10:00,223.66,224.57,223.66,224.55,4459.0,214.2372,215.1089,214.2372,215.0897,4459.0
2021-12-22 14:20:00,224.55,224.77,223.5,223.62,6149.0,215.0897,215.3004,214.0839,214.1989,6149.0
2021-12-22 14:30:00,223.44,224.26,223.42,224.25,3208.0,214.0265,214.8119,214.0073,214.8023,3208.0
2021-12-22 14:40:00,224.36,224.5,224.25,224.46,5060.0,214.9077,215.0418,214.8023,215.0035,5060.0
2021-12-22 14:50:00,224.39,224.98,224.39,224.98,4644.0,214.9364,215.5016,214.9364,215.5016,4644.0
2021-12-22 15:00:00,224.99,225.13,224.89,224.94,5142.0,215.5112,215.6453,215.4154,215.4633,5142.0
2021-12-22 15:10:00,225.04,225.39,224.73,224.73,13671.0,215.5591,215.8943,215.2621,215.2621,13671.0
2021-12-22 15:20:00,224.57,224.98,224.51,224.93,4500.0,215.1089,215.5016,215.0514,215.4537,4500.0
2021-12-22 15:30:00,225.09,225.49,224.74,225.38,7875.0,215.6069,215.9901,215.2717,215.8847,7875.0
2021-12-22 15:40:00,225.39,225.98,225.35,225.66,11485.0,215.8943,216.4595,215.856,216.1529,11485.0
2021-12-22 15:50:00,225.78,226.0,225.21,225.24,61160.0,216.2679,216.4786,215.7219,215.7506,61160.0
2021-12-23 09:30:00,225.69,226.33,224.7,225.4,23500.0,216.1817,216.7947,215.2334,215.9039,23500.0
2021-12-23 09:40:00,225.58,225.89,223.88,223.88,13875.0,216.0763,216.3732,214.4479,214.4479,13875.0
2021-12-23 09:50:00,224.05,224.05,223.17,223.52,6821.0,214.6108,214.6108,213.7678,214.1031,6821.0
2021-12-23 10:00:00,223.81,224.23,223.52,223.92,10465.0,214.3809,214.7832,214.1031,214.4862,10465.0
2021-12-23 10:10:00,223.85,224.66,223.77,224.66,11390.0,214.4192,215.1951,214.3426,215.1951,11390.0
2021-12-23 10:20:00,224.86,225.0,224.0,224.31,23271.0,215.3866,215.5207,214.5629,214.8598,23271.0
2021-12-23 10:30:00,224.3,224.66,224.11,224.35,3048.0,214.8502,215.1951,214.6682,214.8981,3048.0
2021-12-23 10:40:00,224.35,225.05,224.26,225.05,5412.0,214.8981,215.5686,214.8119,215.5686,5412.0
2021-12-23 10:50:00,225.11,225.39,224.84,225.14,7589.0,215.6261,215.8943,215.3675,215.6548,7589.0
2021-12-23 11:00:00,224.94,225.46,224.87,225.35,3901.0,215.4633,215.9614,215.3962,215.856,3901.0
2021-12-23 11:10:00,225.44,225.98,225.25,225.67,4508.0,215.9422,216.4595,215.7602,216.1625,4508.0
2021-12-23 11:20:00,225.77,225.97,225.63,225.81,3816.0,216.2583,216.4499,216.1242,216.2966,3816.0
2021-12-23 11:30:00,225.95,226.99,225.89,226.75,9619.0,216.4307,217.4269,216.3732,217.197,9619.0
2021-12-23 11:40:00,226.82,227.0,226.37,227.0,5478.0,217.2641,217.4365,216.833,217.4365,5478.0
2021-12-23 11:50:00,226.72,226.89,226.6,226.89,4852.0,217.1683,217.3311,217.0533,217.3311,4852.0
2021-12-23 12:00:00,226.76,227.1,226.58,227.09,4452.0,217.2066,217.5323,217.0342,217.5227,4452.0
2021-12-23 12:10:00,227.16,227.16,226.73,226.87,3947.0,217.5897,217.5897,217.1779,217.312,3947.0
2021-12-23 12:20:00,226.95,227.02,226.77,226.9,2880.0,217.3886,217.4556,217.2162,217.3407,2880.0
2021-12-23 12:30:00,226.96,227.29,226.91,227.29,5497.0,217.3982,217.7143,217.3503,217.7143,5497.0
2021-12-23 12:40:00,227.24,227.63,227.12,227.3,3304.0,217.6664,218.0399,217.5514,217.7238,3304.0
2021-12-23 12:50:00,227.24,227.49,227.15,227.31,5432.0,217.6664,217.9058,217.5802,217.7334,5432.0
2021-12-23 13:00:00,227.55,227.89,227.43,227.89,6969.0,217.9633,218.289,217.8484,218.289,6969.0
2021-12-23 13:10:00,227.89,228.15,227.8,227.98,7175.0,218.289,218.538,218.2028,218.3752,7175.0
2021-12-23 13:20:00,227.85,228.16,227.8,227.94,4584.0,218.2507,218.5476,218.2028,218.3369,4584.0
2021-12-23 13:30:00,227.98,228.46,227.86,228.45,4699.0,218.3752,218.835,218.2602,218.8254,4699.0
2021-12-23 13:40:00,228.44,228.83,228.24,228.7,5472.0,218.8158,219.1894,218.6242,219.0649,5472.0
2021-12-23 13:50:00,228.65,228.94,228.5,228.8,4611.0,219.017,219.2947,218.8733,219.1606,4611.0
2021-12-23 14:00:00,228.77,228.84,228.5,228.5,3990.0,219.1319,219.199,218.8733,218.8733,3990.0
2021-12-23 14:10:00,228.38,228.49,228.08,228.12,3800.0,218.7583,218.8637,218.471,218.5093,3800.0
2021-12-23 14:20:00,228.16,228.3,228.05,228.12,4314.0,218.5476,218.6817,218.4422,218.5093,4314.0
2021-12-23 14:30:00,228.21,228.27,228.01,228.21,5792.0,218.5955,218.653,218.4039,218.5955,5792.0
2021-12-23 14:40:00,228.19,228.5,228.16,228.5,7745.0,218.5763,218.8733,218.5476,218.8733,7745.0
2021-12-23 14:50:00,228.54,228.83,228.44,228.69,3893.0,218.9116,219.1894,218.8158,219.0553,3893.0
2021-12-23 15:00:00,228.69,228.88,228.38,228.55,17358.0,219.0553,219.2373,218.7583,218.9212,17358.0
2021-12-23 15:10:00,228.49,228.65,228.42,228.51,4876.0,218.8637,219.017,218.7967,218.8829,4876.0
2021-12-23 15:20:00,228.53,228.64,228.23,228.27,6319.0,218.902,219.0074,218.6147,218.653,6319.0
2021-12-23 15:30:00,228.23,228.3,228.08,228.21,12488.0,218.6147,218.6817,218.471,218.5955,12488.0
2021-12-23 15:40:00,228.24,228.8,228.17,228.77,15701.0,218.6242,219.1606,218.5572,219.1319,15701.0
2021-12-23 15:50:00,228.82,229.48,227.9,227.9,65623.0,219.1798,219.812,218.2986,218.2986,65623.0
2021-12-27 09:30:00,229.54,231.34,228.76,230.79,24907.0,219.8695,221.5936,219.1223,221.0668,24907.0
2021-12-27 09:40:00,230.79,232.15,230.0,230.08,18555.0,221.0668,222.3695,220.3101,220.3867,18555.0
2021-12-27 09:50:00,229.81,230.21,227.87,227.95,16280.0,220.1281,220.5112,218.2698,218.3465,16280.0
2021-12-27 10:00:00,227.96,228.59,227.51,227.9,11832.0,218.356,218.9595,217.925,218.2986,11832.0
2021-12-27 10:10:00,227.91,228.32,227.5,228.2,12612.0,218.3081,218.7009,217.9154,218.5859,12612.0
2021-12-27 10:20:00,228.13,229.14,228.13,229.13,5534.0,218.5189,219.4863,218.5189,219.4767,5534.0
2021-12-27 10:30:00,229.43,229.98,229.25,229.81,3889.0,219.7641,220.2909,219.5917,220.1281,3889.0
2021-12-27 10:40:00,229.65,231.21,229.45,231.21,9511.0,219.9748,221.4691,219.7833,221.4691,9511.0
2021-12-27 10:50:00,231.23,231.67,230.62,231.55,13595.0,221.4883,221.9097,220.904,221.7948,13595.0
2021-12-27 11:00:00,231.55,231.55,230.91,231.23,7663.0,221.7948,221.7948,221.1818,221.4883,7663.0
2021-12-27 11:10:00,231.21,231.57,230.75,230.85,6696.0,221.4691,221.8139,221.0285,221.1243,6696.0
2021-12-27 11:20:00,230.75,230.9,230.36,230.9,4853.0,221.0285,221.1722,220.6549,221.1722,4853.0
2021-12-27 11:30:00,230.83,230.83,229.8,230.4,3666.0,221.1051,221.1051,220.1185,220.6932,3666.0
2021-12-27 11:40:00,230.44,230.68,230.3,230.63,3046.0,220.7316,220.9614,220.5975,220.9135,3046.0
2021-12-27 11:50:00,230.64,231.62,230.64,231.62,6853.0,220.9231,221.8618,220.9231,221.8618,6853.0
2021-12-27 12:00:00,231.61,231.65,231.44,231.6,2950.0,221.8523,221.8906,221.6894,221.8427,2950.0
2021-12-27 12:10:00,231.59,231.8,231.51,231.56,4001.0,221.8331,222.0343,221.7565,221.8044,4001.0
2021-12-27 12:20:00,231.7,231.7,231.37,231.59,3769.0,221.9385,221.9385,221.6224,221.8331,3769.0
2021-12-27 12:30:00,231.69,232.17,231.69,232.09,7453.0,221.9289,222.3887,221.9289,222.312,7453.0
2021-12-27 12:40:00,232.15,232.54,231.97,232.54,7667.0,222.3695,222.7431,222.1971,222.7431,7667.0
2021-12-27 12:50:00,232.51,233.01,232.51,232.94,7322.0,222.7143,223.1933,222.7143,223.1262,7322.0
2021-12-27 13:00:00,232.88,232.88,232.4,232.45,4818.0,223.0688,223.0688,222.609,222.6569,4818.0
2021-12-27 13:10:00,232.31,232.44,232.13,232.44,2786.0,222.5228,222.6473,222.3504,222.6473,2786.0
2021-12-27 13:20:00,232.47,232.95,232.39,232.82,5732.0,222.676,223.1358,222.5994,223.0113,5732.0
2021-12-27 13:30:00,232.74,232.87,232.62,232.81,3891.0,222.9347,223.0592,222.8197,223.0017,3891.0
2021-12-27 13:40:00,232.86,232.86,232.44,232.55,2295.0,223.0496,223.0496,222.6473,222.7527,2295.0
2021-12-27 13:50:00,232.6,232.72,232.52,232.65,2335.0,222.8006,222.9155,222.7239,222.8484,2335.0
2021-12-27 14:00:00,232.6,232.75,232.35,232.66,5999.0,222.8006,222.9442,222.5611,222.858,5999.0
2021-12-27 14:10:00,232.88,232.89,232.69,232.81,4145.0,223.0688,223.0783,222.8868,223.0017,4145.0
2021-12-27 14:20:00,232.79,232.84,232.57,232.83,4365.0,222.9825,223.0304,222.7718,223.0209,4365.0
2021-12-27 14:30:00,232.9,233.16,232.85,233.14,6746.0,223.0879,223.337,223.04,223.3178,6746.0
2021-12-27 14:40:00,233.13,233.13,232.64,232.81,4138.0,223.3082,223.3082,222.8389,223.0017,4138.0
2021-12-27 14:50:00,232.72,232.77,232.56,232.61,11742.0,222.9155,222.9634,222.7622,222.8101,11742.0
2021-12-27 15:00:00,232.58,232.58,231.83,232.07,6994.0,222.7814,222.7814,222.063,222.2929,6994.0
2021-12-27 15:10:00,232.04,232.08,231.92,232.06,5107.0,222.2641,222.3025,222.1492,222.2833,5107.0
2021-12-27 15:20:00,231.97,232.38,231.7,232.29,4849.0,222.1971,222.5898,221.9385,222.5036,4849.0
2021-12-27 15:30:00,232.29,232.61,232.09,232.18,7485.0,222.5036,222.8101,222.312,222.3982,7485.0
2021-12-27 15:40:00,232.19,232.81,232.05,232.7,13606.0,222.4078,223.0017,222.2737,222.8963,13606.0
2021-12-27 15:50:00,232.78,233.34,232.67,233.03,47270.0,222.973,223.5094,222.8676,223.2124,47270.0
2021-12-28 09:30:00,236.11,236.71,232.74,233.37,33675.0,226.1627,226.7374,222.9347,223.5381,33675.0
2021-12-28 09:40:00,233.32,233.5,231.07,231.6,20131.0,223.4902,223.6626,221.335,221.8427,20131.0
2021-12-28 09:50:00,231.66,235.29,231.64,234.8,21557.0,221.9002,225.3772,221.881,224.9079,21557.0
2021-12-28 10:00:00,234.53,235.4,233.51,233.72,8603.0,224.6492,225.4826,223.6722,223.8734,8603.0
2021-12-28 10:10:00,233.39,234.29,232.58,232.64,8795.0,223.5573,224.4194,222.7814,222.8389,8795.0
2021-12-28 10:20:00,232.72,233.6,232.72,233.52,6664.0,222.9155,223.7584,222.9155,223.6818,6664.0
2021-12-28 10:30:00,233.51,234.38,233.22,233.37,5358.0,223.6722,224.5056,223.3944,223.5381,5358.0
2021-12-28 10:40:00,233.0,233.46,232.8,233.2,9407.0,223.1837,223.6243,222.9921,223.3753,9407.0
2021-12-28 10:50:00,233.26,234.1,233.06,233.23,6716.0,223.4327,224.2374,223.2412,223.404,6716.0
2021-12-28 11:00:00,233.21,233.47,232.68,232.68,6498.0,223.3849,223.6339,222.8772,222.8772,6498.0
2021-12-28 11:10:00,232.67,232.9,231.69,231.69,8705.0,222.8676,223.0879,221.9289,221.9289,8705.0
2021-12-28 11:20:00,231.55,231.76,231.01,231.67,12550.0,221.7948,221.9959,221.2775,221.9097,12550.0
2021-12-28 11:30:00,231.63,232.13,231.37,232.08,7336.0,221.8714,222.3504,221.6224,222.3025,7336.0
2021-12-28 11:40:00,232.11,232.52,232.06,232.52,6814.0,222.3312,222.7239,222.2833,222.7239,6814.0
2021-12-28 11:50:00,232.65,233.27,232.49,233.17,4623.0,222.8484,223.4423,222.6952,223.3465,4623.0
2021-12-28 12:00:00,233.24,233.25,232.65,233.0,8375.0,223.4136,223.4232,222.8484,223.1837,8375.0
2021-12-28 12:10:00,232.81,232.96,232.34,232.47,6212.0,223.0017,223.1454,222.5515,222.676,6212.0
2021-12-28 12:20:00,232.47,232.94,232.05,232.05,6015.0,222.676,223.1262,222.2737,222.2737,6015.0
2021-12-28 12:30:00,231.92,232.02,231.28,231.77,4518.0,222.1492,222.245,221.5362,222.0055,4518.0
2021-12-28 12:40:00,231.82,232.62,231.62,232.01,7125.0,222.0534,222.8197,221.8618,222.2354,7125.0
2021-12-28 12:50:00,232.01,232.48,232.01,232.19,4514.0,222.2354,222.6856,222.2354,222.4078,4514.0
2021-12-28 13:00:00,232.19,232.34,232.09,232.32,3098.0,222.4078,222.5515,222.312,222.5323,3098.0
2021-12-28 13:10:00,232.22,232.54,232.18,232.37,4756.0,222.4366,222.7431,222.3982,222.5802,4756.0
2021-12-28 13:20:00,232.34,232.95,231.94,232.95,6061.0,222.5515,223.1358,222.1684,223.1358,6061.0
2021-12-28 13:30:00,232.89,233.13,232.74,232.91,7741.0,223.0783,223.3082,222.9347,223.0975,7741.0
2021-12-28 13:40:00,232.92,233.27,232.75,233.23,8671.0,223.1071,223.4423,222.9442,223.404,8671.0
2021-12-28 13:50:00,233.24,233.65,233.24,233.48,5993.0,223.4136,223.8063,223.4136,223.6435,5993.0
2021-12-28 14:00:00,233.49,233.49,232.82,233.14,8777.0,223.6531,223.6531,223.0113,223.3178,8777.0
2021-12-28 14:10:00,233.05,233.5,232.8,233.5,6067.0,223.2316,223.6626,222.9921,223.6626,6067.0
2021-12-28 14:20:00,233.54,234.16,233.53,234.01,10782.0,223.7009,224.2948,223.6914,224.1511,10782.0
2021-12-28 14:30:00,233.96,234.01,233.48,233.79,6281.0,224.1033,224.1511,223.6435,223.9404,6281.0
2021-12-28 14:40:00,233.81,233.98,233.43,233.53,5376.0,223.9596,224.1224,223.5956,223.6914,5376.0
2021-12-28 14:50:00,233.57,233.93,233.5,233.66,4956.0,223.7297,224.0745,223.6626,223.8159,4956.0
2021-12-28 15:00:00,233.6,233.68,233.29,233.59,4204.0,223.7584,223.8351,223.4615,223.7488,4204.0
2021-12-28 15:10:00,233.68,234.08,233.65,233.98,7535.0,223.8351,224.2182,223.8063,224.1224,7535.0
2021-12-28 15:20:00,234.1,234.2,233.91,234.05,7537.0,224.2374,224.3331,224.0554,224.1895,7537.0
2021-12-28 15:30:00,233.93,233.99,233.46,233.77,6778.0,224.0745,224.132,223.6243,223.9213,6778.0
2021-12-28 15:40:00,233.67,233.92,233.51,233.52,14311.0,223.8255,224.0649,223.6722,223.6818,14311.0
2021-12-28 15:50:00,233.56,233.57,232.59,232.84,46900.0,223.7201,223.7297,222.791,223.0304,46900.0
2021-12-29 09:30:00,231.5,232.01,230.59,231.86,17810.0,221.7469,222.2354,220.8752,222.0917,17810.0
2021-12-29 09:40:00,231.93,232.21,228.59,229.24,18182.0,222.1588,222.427,218.9595,219.5821,18182.0
2021-12-29 09:50:00,229.16,229.67,228.22,229.11,10281.0,219.5055,219.994,218.6051,219.4576,10281.0
2021-12-29 10:00:00,228.93,229.27,228.63,229.22,5012.0,219.2852,219.6108,218.9978,219.563,5012.0
2021-12-29 10:10:00,229.42,229.7,227.06,228.15,10686.0,219.7545,220.0227,217.494,218.538,10686.0
2021-12-29 10:20:00,228.62,229.29,228.45,229.23,2178.0,218.9882,219.63,218.8254,219.5725,2178.0
2021-12-29 10:30:00,229.36,230.43,229.14,229.22,4058.0,219.6971,220.722,219.4863,219.563,4058.0
2021-12-29 10:40:00,229.25,230.18,229.25,230.06,3380.0,219.5917,220.4825,219.5917,220.3676,3380.0
2021-12-29 10:50:00,230.0,231.45,229.8,231.18,7709.0,220.3101,221.699,220.1185,221.4404,7709.0
2021-12-29 11:00:00,231.25,231.85,231.06,231.82,6704.0,221.5074,222.0821,221.3254,222.0534,6704.0
2021-12-29 11:10:00,231.84,231.85,231.46,231.72,5194.0,222.0726,222.0821,221.7086,221.9576,5194.0
2021-12-29 11:20:00,231.86,232.6,231.86,232.19,5895.0,222.0917,222.8006,222.0917,222.4078,5895.0
2021-12-29 11:30:00,231.9,232.01,231.04,231.34,5747.0,222.13,222.2354,221.3063,221.5936,5747.0
2021-12-29 11:40:00,231.34,231.48,230.73,230.96,9627.0,221.5936,221.7277,221.0093,221.2296,9627.0
2021-12-29 11:50:00,230.92,231.07,230.58,230.58,3170.0,221.1913,221.335,220.8657,220.8657,3170.0
2021-12-29 12:00:00,230.78,230.8,230.43,230.46,5598.0,221.0572,221.0764,220.722,220.7507,5598.0
2021-12-29 12:10:00,230.46,230.59,230.26,230.46,4983.0,220.7507,220.8752,220.5591,220.7507,4983.0
2021-12-29 12:20:00,230.31,230.45,230.0,230.0,5061.0,220.607,220.7411,220.3101,220.3101,5061.0
2021-12-29 12:30:00,230.02,230.41,229.93,230.31,2312.0,220.3292,220.7028,220.243,220.607,2312.0
2021-12-29 12:40:00,230.34,230.64,230.16,230.64,2834.0,220.6358,220.9231,220.4633,220.9231,2834.0
2021-12-29 12:50:00,230.67,231.23,230.6,231.02,4241.0,220.9519,221.4883,220.8848,221.2871,4241.0
2021-12-29 13:00:00,231.29,231.41,231.09,231.38,2533.0,221.5457,221.6607,221.3542,221.6319,2533.0
2021-12-29 13:10:00,231.23,231.78,231.23,231.58,6989.0,221.4883,222.0151,221.4883,221.8235,6989.0
2021-12-29 13:20:00,231.43,231.75,231.43,231.58,2935.0,221.6798,221.9864,221.6798,221.8235,2935.0
2021-12-29 13:30:00,231.62,231.97,231.62,231.89,4850.0,221.8618,222.1971,221.8618,222.1205,4850.0
2021-12-29 13:40:00,232.0,232.09,231.77,231.94,4037.0,222.2258,222.312,222.0055,222.1684,4037.0
2021-12-29 13:50:00,231.84,232.09,231.74,232.09,4160.0,222.0726,222.312,221.9768,222.312,4160.0
2021-12-29 14:00:00,232.0,232.66,232.0,232.3,2637.0,222.2258,222.858,222.2258,222.5132,2637.0
2021-12-29 14:10:00,232.25,232.43,232.05,232.28,4138.0,222.4653,222.6377,222.2737,222.494,4138.0
2021-12-29 14:20:00,232.22,232.27,232.08,232.08,2130.0,222.4366,222.4845,222.3025,222.3025,2130.0
2021-12-29 14:30:00,232.05,232.2,231.8,231.8,3347.0,222.2737,222.4174,222.0343,222.0343,3347.0
2021-12-29 14:40:00,231.63,231.7,231.41,231.6,1578.0,221.8714,221.9385,221.6607,221.8427,1578.0
2021-12-29 14:50:00,231.6,231.9,231.54,231.77,3600.0,221.8427,222.13,221.7852,222.0055,3600.0
2021-12-29 15:00:00,231.82,231.97,231.63,231.97,3294.0,222.0534,222.1971,221.8714,222.1971,3294.0
2021-12-29 15:10:00,231.89,231.92,231.6,231.78,4458.0,222.1205,222.1492,221.8427,222.0151,4458.0
2021-12-29 15:20:00,231.57,232.01,231.52,232.01,5055.0,221.8139,222.2354,221.7661,222.2354,5055.0
2021-12-29 15:30:00,231.88,232.52,231.88,232.45,7619.0,222.1109,222.7239,222.1109,222.6569,7619.0
2021-12-29 15:40:00,232.39,232.87,232.31,232.73,13846.0,222.5994,223.0592,222.5228,222.9251,13846.0
2021-12-29 15:50:00,232.76,232.91,232.08,232.52,45078.0,222.9538,223.0975,222.3025,222.7239,45078.0
2021-12-30 09:30:00,231.0,233.5,231.0,232.65,11770.0,221.268,223.6626,221.268,222.8484,11770.0
2021-12-30 09:40:00,232.88,233.2,231.87,233.15,3489.0,223.0688,223.3753,222.1013,223.3274,3489.0
2021-12-30 09:50:00,233.4,234.63,233.4,234.63,4697.0,223.5668,224.745,223.5668,224.745,4697.0
2021-12-30 10:00:00,234.69,236.1,234.68,235.53,8571.0,224.8025,226.1531,224.7929,225.6071,8571.0
2021-12-30 10:10:00,235.52,235.99,235.28,235.57,4059.0,225.5975,226.0477,225.3676,225.6454,4059.0
2021-12-30 10:20:00,235.34,235.89,235.2,235.34,6336.0,225.4251,225.9519,225.291,225.4251,6336.0
2021-12-30 10:30:00,235.45,236.0,235.2,235.96,3717.0,225.5305,226.0573,225.291,226.019,3717.0
2021-12-30 10:40:00,235.88,236.5,235.87,236.33,6548.0,225.9424,226.5362,225.9328,226.3734,6548.0
2021-12-30 10:50:00,236.22,236.3,235.19,235.36,4676.0,226.268,226.3447,225.2814,225.4443,4676.0
2021-12-30 11:00:00,235.38,235.68,234.88,235.51,6691.0,225.4634,225.7508,224.9845,225.588,6691.0
2021-12-30 11:10:00,235.67,235.92,235.59,235.86,3470.0,225.7412,225.9807,225.6646,225.9232,3470.0
2021-12-30 11:20:00,235.62,235.83,235.41,235.76,3258.0,225.6933,225.8945,225.4922,225.8274,3258.0
2021-12-30 11:30:00,235.7,236.53,235.59,236.39,14305.0,225.7699,226.565,225.6646,226.4309,14305.0
2021-12-30 11:40:00,236.55,236.8,236.08,236.8,7318.0,226.5841,226.8236,226.1339,226.8236,7318.0
2021-12-30 11:50:00,236.55,237.0,236.44,236.61,8224.0,226.5841,227.0152,226.4788,226.6416,8224.0
2021-12-30 12:00:00,236.68,237.13,236.68,237.13,3662.0,226.7087,227.1397,226.7087,227.1397,3662.0
2021-12-30 12:10:00,237.07,237.2,236.76,236.76,5868.0,227.0822,227.2068,226.7853,226.7853,5868.0
2021-12-30 12:20:00,236.69,236.99,236.69,236.7,11546.0,226.7182,227.0056,226.7182,226.7278,11546.0
2021-12-30 12:30:00,236.78,237.22,236.78,237.05,3539.0,226.8044,227.2259,226.8044,227.0631,3539.0
2021-12-30 12:40:00,236.91,237.02,236.71,236.88,4499.0,226.929,227.0343,226.7374,226.9002,4499.0
2021-12-30 12:50:00,236.8,237.05,236.67,236.75,2765.0,226.8236,227.0631,226.6991,226.7757,2765.0
2021-12-30 13:00:00,236.68,236.9,236.58,236.62,4905.0,226.7087,226.9194,226.6129,226.6512,4905.0
2021-12-30 13:10:00,236.5,236.65,236.15,236.34,6059.0,226.5362,226.6799,226.201,226.383,6059.0
2021-12-30 13:20:00,236.38,236.52,236.23,236.3,4147.0,226.4213,226.5554,226.2776,226.3447,4147.0
2021-12-30 13:30:00,236.25,236.26,235.79,235.87,5588.0,226.2968,226.3064,225.8562,225.9328,5588.0
2021-12-30 13:40:00,235.78,235.78,235.07,235.08,4818.0,225.8466,225.8466,225.1665,225.1761,4818.0
2021-12-30 13:50:00,235.08,235.45,235.07,235.18,4069.0,225.1761,225.5305,225.1665,225.2719,4069.0
2021-12-30 14:00:00,235.24,235.29,235.01,235.18,7380.0,225.3293,225.3772,225.109,225.2719,7380.0
2021-12-30 14:10:00,235.07,235.1,234.71,234.93,3905.0,225.1665,225.1952,224.8217,225.0324,3905.0
2021-12-30 14:20:00,234.88,235.35,234.87,235.23,3065.0,224.9845,225.4347,224.9749,225.3197,3065.0
2021-12-30 14:30:00,235.15,235.8,235.15,235.75,3645.0,225.2431,225.8657,225.2431,225.8178,3645.0
2021-12-30 14:40:00,235.74,235.97,235.73,235.94,3007.0,225.8083,226.0286,225.7987,225.9998,3007.0
2021-12-30 14:50:00,236.02,236.13,235.87,236.13,4231.0,226.0765,226.1818,225.9328,226.1818,4231.0
2021-12-30 15:00:00,236.0,236.08,235.59,235.66,5620.0,226.0573,226.1339,225.6646,225.7316,5620.0
2021-12-30 15:10:00,235.74,235.74,235.17,235.28,4030.0,225.8083,225.8083,225.2623,225.3676,4030.0
2021-12-30 15:20:00,235.12,235.46,235.11,235.31,10302.0,225.2144,225.5401,225.2048,225.3964,10302.0
2021-12-30 15:30:00,235.32,235.53,235.15,235.2,7445.0,225.406,225.6071,225.2431,225.291,7445.0
2021-12-30 15:40:00,235.26,235.37,234.81,235.0,17753.0,225.3485,225.4539,224.9174,225.0994,17753.0
2021-12-30 15:50:00,234.94,234.94,234.18,234.36,51660.0,225.042,225.042,224.314,224.4864,51660.0
2021-12-31 09:30:00,234.01,236.11,234.01,235.71,13134.0,224.1511,226.1627,224.1511,225.7795,13134.0
2021-12-31 09:40:00,235.86,236.0,235.05,235.67,5368.0,225.9232,226.0573,225.1473,225.7412,5368.0
2021-12-31 09:50:00,235.84,237.11,235.84,236.37,2665.0,225.904,227.1205,225.904,226.4117,2665.0
2021-12-31 10:00:00,236.09,237.13,235.86,236.66,4125.0,226.1435,227.1397,225.9232,226.6895,4125.0
2021-12-31 10:10:00,236.64,237.05,236.35,236.64,4804.0,226.6703,227.0631,226.3926,226.6703,4804.0
2021-12-31 10:20:00,236.49,236.59,235.72,235.72,1734.0,226.5267,226.6225,225.7891,225.7891,1734.0
2021-12-31 10:30:00,235.93,235.93,234.62,235.14,10003.0,225.9903,225.9903,224.7354,225.2335,10003.0
2021-12-31 10:40:00,234.97,235.04,234.6,234.9,4221.0,225.0707,225.1378,224.7163,225.0037,4221.0
2021-12-31 10:50:00,234.94,235.69,234.94,235.54,1869.0,225.042,225.7604,225.042,225.6167,1869.0
2021-12-31 11:00:00,235.58,235.58,234.57,235.04,2777.0,225.655,225.655,224.6876,225.1378,2777.0
2021-12-31 11:10:00,234.92,235.1,234.78,235.03,1001.0,225.0228,225.1952,224.8887,225.1282,1001.0
2021-12-31 11:20:00,235.19,236.09,235.19,235.85,4412.0,225.2814,226.1435,225.2814,225.9136,4412.0
2021-12-31 11:30:00,235.9,235.9,235.38,235.57,2819.0,225.9615,225.9615,225.4634,225.6454,2819.0
2021-12-31 11:40:00,235.66,235.73,235.14,235.28,2050.0,225.7316,225.7987,225.2335,225.3676,2050.0
2021-12-31 11:50:00,235.32,235.32,234.53,234.7,4744.0,225.406,225.406,224.6492,224.8121,4744.0
2021-12-31 12:00:00,234.58,234.78,234.35,234.53,5695.0,224.6971,224.8887,224.4768,224.6492,5695.0
2021-12-31 12:10:00,234.56,234.57,234.18,234.24,5532.0,224.678,224.6876,224.314,224.3715,5532.0
2021-12-31 12:20:00,234.28,234.41,234.01,234.35,4197.0,224.4098,224.5343,224.1511,224.4768,4197.0
2021-12-31 12:30:00,234.45,234.58,234.15,234.49,4010.0,224.5726,224.6971,224.2852,224.6109,4010.0
2021-12-31 12:40:00,234.51,234.57,234.2,234.24,4341.0,224.6301,224.6876,224.3331,224.3715,4341.0
2021-12-31 12:50:00,234.44,234.56,234.0,234.49,4313.0,224.563,224.678,224.1416,224.6109,4313.0
2021-12-31 13:00:00,234.44,234.55,234.3,234.47,3125.0,224.563,224.6684,224.4289,224.5918,3125.0
2021-12-31 13:10:00,234.37,234.46,234.04,234.11,3794.0,224.496,224.5822,224.1799,224.2469,3794.0
2021-12-31 13:20:00,234.15,234.43,234.05,234.42,3423.0,224.2852,224.5535,224.1895,224.5439,3423.0
2021-12-31 13:30:00,234.35,234.41,234.13,234.37,2459.0,224.4768,224.5343,224.2661,224.496,2459.0
2021-12-31 13:40:00,234.32,234.43,234.22,234.34,3724.0,224.4481,224.5535,224.3523,224.4672,3724.0
2021-12-31 13:50:00,234.3,234.67,234.09,234.58,9157.0,224.4289,224.7833,224.2278,224.6971,9157.0
2021-12-31 14:00:00,234.55,234.66,234.27,234.27,3229.0,224.6684,224.7738,224.4002,224.4002,3229.0
2021-12-31 14:10:00,234.21,234.38,233.72,233.73,1721.0,224.3427,224.5056,223.8734,223.8829,1721.0
2021-12-31 14:20:00,233.72,233.85,233.49,233.75,1989.0,223.8734,223.9979,223.6531,223.9021,1989.0
2021-12-31 14:30:00,233.85,233.91,233.62,233.91,2358.0,223.9979,224.0554,223.7776,224.0554,2358.0
2021-12-31 14:40:00,233.96,234.03,233.73,233.73,1543.0,224.1033,224.1703,223.8829,223.8829,1543.0
2021-12-31 14:50:00,233.63,233.71,233.47,233.61,3200.0,223.7872,223.8638,223.6339,223.768,3200.0
2021-12-31 15:00:00,233.66,233.91,233.61,233.89,4666.0,223.8159,224.0554,223.768,224.0362,4666.0
2021-12-31 15:10:00,233.95,234.04,233.82,233.89,1811.0,224.0937,224.1799,223.9692,224.0362,1811.0
2021-12-31 15:20:00,233.89,234.39,233.86,234.39,3106.0,224.0362,224.5151,224.0075,224.5151,3106.0
2021-12-31 15:30:00,234.44,234.44,234.0,234.11,4200.0,224.563,224.563,224.1416,224.2469,4200.0
2021-12-31 15:40:00,234.22,234.51,234.19,234.32,7286.0,224.3523,224.6301,224.3236,224.4481,7286.0
2021-12-31 15:50:00,234.25,234.29,233.57,233.79,17108.0,224.381,224.4194,223.7297,223.9404,17108.0
2022-01-03 09:30:00,236.73,237.47,233.78,233.82,39035.0,226.7566,227.4654,223.9308,223.9692,39035.0
2022-01-03 09:40:00,233.94,236.59,232.08,232.08,17844.0,224.0841,226.6225,222.3025,222.3025,17844.0
2022-01-03 09:50:00,232.55,234.33,231.61,233.72,8129.0,222.7527,224.4577,221.8523,223.8734,8129.0
2022-01-03 10:00:00,233.92,234.95,232.69,232.69,21292.0,224.0649,225.0515,222.8868,222.8868,21292.0
2022-01-03 10:10:00,232.65,232.77,231.07,231.99,19091.0,222.8484,222.9634,221.335,222.2163,19091.0
2022-01-03 10:20:00,232.0,232.0,230.68,231.76,11040.0,222.2258,222.2258,220.9614,221.9959,11040.0
2022-01-03 10:30:00,231.69,231.83,230.45,230.59,24052.0,221.9289,222.063,220.7411,220.8752,24052.0
2022-01-03 10:40:00,230.65,230.84,230.3,230.84,22388.0,220.9327,221.1147,220.5975,221.1147,22388.0
2022-01-03 10:50:00,231.02,231.25,230.03,230.24,17163.0,221.2871,221.5074,220.3388,220.54,17163.0
2022-01-03 11:00:00,230.33,231.04,229.56,230.75,15621.0,220.6262,221.3063,219.8886,221.0285,15621.0
2022-01-03 11:10:00,230.72,230.77,229.4,229.69,7682.0,220.9998,221.0476,219.7354,220.0131,7682.0
2022-01-03 11:20:00,229.65,231.27,229.64,231.27,6749.0,219.9748,221.5266,219.9653,221.5266,6749.0
2022-01-03 11:30:00,231.27,231.66,230.65,231.36,16611.0,221.5266,221.9002,220.9327,221.6128,16611.0
2022-01-03 11:40:00,231.63,235.0,231.52,235.0,32375.0,221.8714,225.0994,221.7661,225.0994,32375.0
2022-01-03 11:50:00,234.67,236.0,234.25,235.73,40009.0,224.7833,226.0573,224.381,225.7987,40009.0
2022-01-03 12:00:00,235.72,236.29,235.0,236.29,19353.0,225.7891,226.3351,225.0994,226.3351,19353.0
2022-01-03 12:10:00,236.45,237.5,236.31,237.3,15320.0,226.4884,227.4941,226.3542,227.3025,15320.0
2022-01-03 12:20:00,237.15,238.37,237.15,238.16,15884.0,227.1589,228.3275,227.1589,228.1263,15884.0
2022-01-03 12:30:00,238.22,238.74,237.87,237.87,13211.0,228.1838,228.6819,227.8485,227.8485,13211.0
2022-01-03 12:40:00,237.87,238.9,237.54,238.79,10977.0,227.8485,228.8351,227.5324,228.7298,10977.0
2022-01-03 12:50:00,238.73,239.05,238.46,238.54,16420.0,228.6723,228.9788,228.4137,228.4903,16420.0
2022-01-03 13:00:00,238.74,238.83,238.33,238.65,14302.0,228.6819,228.7681,228.2891,228.5957,14302.0
2022-01-03 13:10:00,238.52,239.0,237.85,238.01,20421.0,228.4711,228.9309,227.8294,227.9826,20421.0
2022-01-03 13:20:00,238.01,238.02,236.23,236.51,12476.0,227.9826,227.9922,226.2776,226.5458,12476.0
2022-01-03 13:30:00,236.33,236.33,235.42,235.57,10514.0,226.3734,226.3734,225.5017,225.6454,10514.0
2022-01-03 13:40:00,235.47,236.2,235.41,235.83,10646.0,225.5496,226.2489,225.4922,225.8945,10646.0
2022-01-03 13:50:00,235.66,236.61,235.56,236.41,5147.0,225.7316,226.6416,225.6358,226.45,5147.0
2022-01-03 14:00:00,236.56,236.56,236.25,236.38,2647.0,226.5937,226.5937,226.2968,226.4213,2647.0
2022-01-03 14:10:00,236.4,236.93,236.29,236.93,6145.0,226.4405,226.9481,226.3351,226.9481,6145.0
2022-01-03 14:20:00,237.0,237.14,236.63,237.01,5685.0,227.0152,227.1493,226.6608,227.0248,5685.0
2022-01-03 14:30:00,237.1,237.13,236.03,236.36,4343.0,227.111,227.1397,226.086,226.4021,4343.0
2022-01-03 14:40:00,236.41,236.67,236.32,236.32,7220.0,226.45,226.6991,226.3638,226.3638,7220.0
2022-01-03 14:50:00,236.6,236.75,235.96,236.07,3197.0,226.632,226.7757,226.019,226.1244,3197.0
2022-01-03 15:00:00,236.06,237.16,235.99,237.09,7553.0,226.1148,227.1684,226.0477,227.1014,7553.0
2022-01-03 15:10:00,237.18,237.34,236.91,237.1,9849.0,227.1876,227.3409,226.929,227.111,9849.0
2022-01-03 15:20:00,237.05,237.3,236.66,237.09,9632.0,227.0631,227.3025,226.6895,227.1014,9632.0
2022-01-03 15:30:00,237.09,237.68,237.0,237.0,25972.0,227.1014,227.6665,227.0152,227.0152,25972.0
2022-01-03 15:40:00,237.0,237.0,236.11,236.67,18498.0,227.0152,227.0152,226.1627,226.6991,18498.0
2022-01-03 15:50:00,236.72,236.83,236.38,236.56,53486.0,226.747,226.8523,226.4213,226.5937,53486.0
2022-01-04 09:30:00,239.02,242.0,239.02,241.9,37223.0,228.9501,231.8045,228.9501,231.7087,37223.0
2022-01-04 09:40:00,241.55,246.17,241.55,245.61,26985.0,231.3735,235.7988,231.3735,235.2624,26985.0
2022-01-04 09:50:00,245.52,247.95,245.25,245.99,55387.0,235.1762,237.5039,234.9176,235.6264,55387.0
2022-01-04 10:00:00,245.9,246.42,244.01,244.08,26902.0,235.5402,236.0383,233.7298,233.7969,26902.0
2022-01-04 10:10:00,243.98,246.08,243.46,245.68,20471.0,233.7011,235.7126,233.203,235.3295,20471.0
2022-01-04 10:20:00,245.68,247.82,245.55,247.82,16493.0,235.3295,237.3793,235.205,237.3793,16493.0
2022-01-04 10:30:00,247.59,247.89,244.78,245.09,22706.0,237.159,237.4464,234.4674,234.7643,22706.0
2022-01-04 10:40:00,245.25,246.08,244.62,245.03,15753.0,234.9176,235.7126,234.3141,234.7069,15753.0
2022-01-04 10:50:00,245.2,245.46,242.6,242.71,23606.0,234.8697,235.1188,232.3793,232.4846,23606.0
2022-01-04 11:00:00,242.61,242.61,241.25,241.51,21878.0,232.3888,232.3888,231.0861,231.3352,21878.0
2022-01-04 11:10:00,241.37,241.51,240.53,241.0,27860.0,231.2011,231.3352,230.3965,230.8467,27860.0
2022-01-04 11:20:00,241.12,241.53,239.37,239.82,18001.0,230.9616,231.3543,229.2853,229.7164,18001.0
2022-01-04 11:30:00,239.87,240.66,239.34,239.84,19746.0,229.7643,230.521,229.2566,229.7355,19746.0
2022-01-04 11:40:00,239.7,240.62,239.35,240.22,11063.0,229.6014,230.4827,229.2662,230.0995,11063.0
2022-01-04 11:50:00,240.27,240.39,239.46,239.47,9213.0,230.1474,230.2624,229.3715,229.3811,9213.0
2022-01-04 12:00:00,239.43,239.64,238.57,238.69,10180.0,229.3428,229.544,228.519,228.634,10180.0
2022-01-04 12:10:00,238.63,239.83,238.47,239.38,7200.0,228.5765,229.726,228.4232,229.2949,7200.0
2022-01-04 12:20:00,239.3,240.44,239.27,240.27,12582.0,229.2183,230.3103,229.1895,230.1474,12582.0
2022-01-04 12:30:00,239.97,240.75,239.79,240.65,5103.0,229.8601,230.6072,229.6876,230.5114,5103.0
2022-01-04 12:40:00,240.85,241.34,240.71,241.17,8238.0,230.703,231.1723,230.5689,231.0095,8238.0
2022-01-04 12:50:00,241.28,242.04,241.27,241.73,6281.0,231.1149,231.8428,231.1053,231.5459,6281.0
2022-01-04 13:00:00,241.77,241.92,241.54,241.92,5672.0,231.5842,231.7279,231.3639,231.7279,5672.0
2022-01-04 13:10:00,241.6,242.05,241.6,241.91,7621.0,231.4214,231.8524,231.4214,231.7183,7621.0
2022-01-04 13:20:00,241.85,242.84,241.72,242.69,8135.0,231.6608,232.6091,231.5363,232.4655,8135.0
2022-01-04 13:30:00,242.33,242.33,241.21,241.81,4465.0,232.1206,232.1206,231.0478,231.6225,4465.0
2022-01-04 13:40:00,241.65,241.77,241.03,241.26,4326.0,231.4693,231.5842,230.8754,231.0957,4326.0
2022-01-04 13:50:00,241.1,241.25,240.41,240.71,6627.0,230.9424,231.0861,230.2815,230.5689,6627.0
2022-01-04 14:00:00,240.71,241.09,240.71,241.08,3020.0,230.5689,230.9329,230.5689,230.9233,3020.0
2022-01-04 14:10:00,241.08,242.2,240.98,242.01,6188.0,230.9233,231.9961,230.8275,231.8141,6188.0
2022-01-04 14:20:00,242.19,242.58,242.12,242.32,6190.0,231.9865,232.3601,231.9195,232.111,6190.0
2022-01-04 14:30:00,242.33,242.76,242.11,242.27,4951.0,232.1206,232.5325,231.9099,232.0632,4951.0
2022-01-04 14:40:00,242.31,243.05,242.31,242.96,8895.0,232.1015,232.8103,232.1015,232.7241,8895.0
2022-01-04 14:50:00,242.91,243.47,242.9,243.47,5524.0,232.6762,233.2126,232.6666,233.2126,5524.0
2022-01-04 15:00:00,243.46,243.53,243.1,243.1,3504.0,233.203,233.2701,232.8582,232.8582,3504.0
2022-01-04 15:10:00,243.21,243.62,243.13,243.46,6016.0,232.9636,233.3563,232.8869,233.203,6016.0
2022-01-04 15:20:00,243.61,243.89,243.57,243.75,6597.0,233.3467,233.6149,233.3084,233.4808,6597.0
2022-01-04 15:30:00,243.72,243.72,242.65,242.94,11777.0,233.4521,233.4521,232.4271,232.7049,11777.0
2022-01-04 15:40:00,243.0,243.28,242.81,243.04,15278.0,232.7624,233.0306,232.5804,232.8007,15278.0
2022-01-04 15:50:00,242.8,243.07,241.93,242.51,63839.0,232.5708,232.8294,231.7375,232.293,63839.0
2022-01-05 09:30:00,240.0,240.8,238.99,240.67,53672.0,229.8888,230.6551,228.9213,230.5306,53672.0
2022-01-05 09:40:00,240.66,242.93,240.66,242.7,19156.0,230.521,232.6953,230.521,232.475,19156.0
2022-01-05 09:50:00,242.59,244.61,242.24,243.47,12621.0,232.3697,234.3046,232.0344,233.2126,12621.0
2022-01-05 10:00:00,243.15,245.6,243.15,245.0,19003.0,232.9061,235.2529,232.9061,234.6781,19003.0
2022-01-05 10:10:00,245.0,246.14,245.0,245.28,19190.0,234.6781,235.7701,234.6781,234.9463,19190.0
2022-01-05 10:20:00,245.2,247.43,245.15,246.58,17690.0,234.8697,237.0058,234.8218,236.1916,17690.0
2022-01-05 10:30:00,246.38,246.38,244.84,244.99,15549.0,236.0,236.0,234.5249,234.6686,15549.0
2022-01-05 10:40:00,244.9,245.05,244.24,245.02,8449.0,234.5824,234.726,233.9502,234.6973,8449.0
2022-01-05 10:50:00,245.0,246.14,244.66,245.97,9063.0,234.6781,235.7701,234.3525,235.6073,9063.0
2022-01-05 11:00:00,245.8,245.92,244.67,244.7,12252.0,235.4444,235.5594,234.362,234.3908,12252.0
2022-01-05 11:10:00,244.65,244.67,244.2,244.2,4853.0,234.3429,234.362,233.9118,233.9118,4853.0
2022-01-05 11:20:00,244.28,244.29,242.96,243.34,7331.0,233.9885,233.9981,232.7241,233.0881,7331.0
2022-01-05 11:30:00,243.38,243.39,242.36,242.57,8407.0,233.1264,233.136,232.1494,232.3505,8407.0
2022-01-05 11:40:00,242.78,243.41,242.72,243.25,6487.0,232.5517,233.1551,232.4942,233.0019,6487.0
2022-01-05 11:50:00,243.27,243.93,243.13,243.58,7414.0,233.021,233.6532,232.8869,233.318,7414.0
2022-01-05 12:00:00,243.5,244.21,242.97,243.35,11944.0,233.2413,233.9214,232.7337,233.0977,11944.0
2022-01-05 12:10:00,243.48,243.92,243.44,243.75,3004.0,233.2222,233.6436,233.1839,233.4808,3004.0
2022-01-05 12:20:00,243.65,244.43,243.64,244.33,4742.0,233.385,234.1322,233.3754,234.0364,4742.0
2022-01-05 12:30:00,244.33,244.33,243.42,243.58,7768.0,234.0364,234.0364,233.1647,233.318,7768.0
2022-01-05 12:40:00,243.41,243.42,241.71,241.88,15587.0,233.1551,233.1647,231.5267,231.6896,15587.0
2022-01-05 12:50:00,241.78,241.82,241.31,241.54,4556.0,231.5938,231.6321,231.1436,231.3639,4556.0
2022-01-05 13:00:00,241.39,241.45,240.1,240.16,4859.0,231.2202,231.2777,229.9846,230.042,4859.0
2022-01-05 13:10:00,240.2,240.2,239.43,239.65,7403.0,230.0804,230.0804,229.3428,229.5535,7403.0
2022-01-05 13:20:00,239.62,240.55,239.62,240.34,4834.0,229.5248,230.4156,229.5248,230.2145,4834.0
2022-01-05 13:30:00,240.45,240.99,240.36,240.92,10351.0,230.3198,230.8371,230.2336,230.77,10351.0
2022-01-05 13:40:00,240.95,241.4,240.95,241.25,5672.0,230.7988,231.2298,230.7988,231.0861,5672.0
2022-01-05 13:50:00,241.21,241.91,241.13,241.81,7621.0,231.0478,231.7183,230.9712,231.6225,7621.0
2022-01-05 14:00:00,241.87,242.49,241.12,241.2,16081.0,231.68,232.2739,230.9616,231.0382,16081.0
2022-01-05 14:10:00,240.88,240.94,240.02,240.28,10913.0,230.7317,230.7892,229.9079,230.157,10913.0
2022-01-05 14:20:00,240.18,240.6,239.81,240.28,18074.0,230.0612,230.4635,229.7068,230.157,18074.0
2022-01-05 14:30:00,240.26,240.52,239.76,239.91,9412.0,230.1378,230.3869,229.6589,229.8026,9412.0
2022-01-05 14:40:00,239.51,239.59,238.55,239.18,22432.0,229.4194,229.4961,228.4999,229.1033,22432.0
2022-01-05 14:50:00,239.11,239.16,238.42,238.7,15761.0,229.0363,229.0842,228.3754,228.6436,15761.0
2022-01-05 15:00:00,238.77,238.77,236.01,236.39,29446.0,228.7106,228.7106,226.0669,226.4309,29446.0
2022-01-05 15:10:00,236.16,237.26,236.11,236.22,8830.0,226.2106,227.2642,226.1627,226.268,8830.0
2022-01-05 15:20:00,236.14,236.5,235.73,235.75,14835.0,226.1914,226.5362,225.7987,225.8178,14835.0
2022-01-05 15:30:00,235.73,236.86,235.38,236.83,29881.0,225.7987,226.8811,225.4634,226.8523,29881.0
2022-01-05 15:40:00,236.85,237.41,236.02,236.21,31902.0,226.8715,227.4079,226.0765,226.2585,31902.0
2022-01-05 15:50:00,236.22,236.87,235.52,235.71,75553.0,226.268,226.8907,225.5975,225.7795,75553.0
2022-01-06 09:30:00,234.0,234.85,231.63,234.75,34036.0,224.1416,224.9558,221.8714,224.86,34036.0
2022-01-06 09:40:00,234.45,235.67,233.6,233.6,21329.0,224.5726,225.7412,223.7584,223.7584,21329.0
2022-01-06 09:50:00,233.29,233.88,229.51,229.51,33219.0,223.4615,224.0266,219.8407,219.8407,33219.0
2022-01-06 10:00:00,230.3,230.3,227.52,228.18,29159.0,220.5975,220.5975,217.9346,218.5668,29159.0
2022-01-06 10:10:00,228.18,230.18,227.17,228.61,26668.0,218.5668,220.4825,217.5993,218.9786,26668.0
2022-01-06 10:20:00,228.67,231.92,228.06,231.81,30158.0,219.0361,222.1492,218.4518,222.0438,30158.0
2022-01-06 10:30:00,231.89,232.7,231.73,231.87,18579.0,222.1205,222.8963,221.9672,222.1013,18579.0
2022-01-06 10:40:00,232.03,232.15,230.74,232.15,13296.0,222.2546,222.3695,221.0189,222.3695,13296.0
2022-01-06 10:50:00,232.31,234.63,231.74,233.99,15668.0,222.5228,224.745,221.9768,224.132,15668.0
2022-01-06 11:00:00,234.14,234.41,232.7,234.13,7309.0,224.2757,224.5343,222.8963,224.2661,7309.0
2022-01-06 11:10:00,234.09,235.3,233.86,234.48,8880.0,224.2278,225.3868,224.0075,224.6013,8880.0
2022-01-06 11:20:00,234.04,234.04,232.43,232.43,9832.0,224.1799,224.1799,222.6377,222.6377,9832.0
2022-01-06 11:30:00,232.54,233.25,232.32,232.86,6461.0,222.7431,223.4232,222.5323,223.0496,6461.0
2022-01-06 11:40:00,232.68,233.69,232.57,233.45,7826.0,222.8772,223.8446,222.7718,223.6147,7826.0
2022-01-06 11:50:00,233.52,234.25,233.34,234.13,9583.0,223.6818,224.381,223.5094,224.2661,9583.0
2022-01-06 12:00:00,234.24,235.0,234.04,235.0,7057.0,224.3715,225.0994,224.1799,225.0994,7057.0
2022-01-06 12:10:00,234.87,234.87,233.03,233.22,3219.0,224.9749,224.9749,223.2124,223.3944,3219.0
2022-01-06 12:20:00,233.07,233.09,232.47,232.79,4571.0,223.2507,223.2699,222.676,222.9825,4571.0
2022-01-06 12:30:00,232.84,233.36,232.64,233.32,4222.0,223.0304,223.5285,222.8389,223.4902,4222.0
2022-01-06 12:40:00,233.41,234.73,233.41,234.36,4544.0,223.5764,224.8408,223.5764,224.4864,4544.0
2022-01-06 12:50:00,234.23,234.23,233.51,233.51,2815.0,224.3619,224.3619,223.6722,223.6722,2815.0
2022-01-06 13:00:00,233.43,233.43,232.71,232.71,5130.0,223.5956,223.5956,222.9059,222.9059,5130.0
2022-01-06 13:10:00,232.67,233.06,232.14,232.15,4219.0,222.8676,223.2412,222.3599,222.3695,4219.0
2022-01-06 13:20:00,232.41,232.41,231.31,231.41,4547.0,222.6186,222.6186,221.5649,221.6607,4547.0
2022-01-06 13:30:00,231.61,231.61,230.47,230.47,6395.0,221.8523,221.8523,220.7603,220.7603,6395.0
2022-01-06 13:40:00,230.75,232.34,230.75,232.04,3619.0,221.0285,222.5515,221.0285,222.2641,3619.0
2022-01-06 13:50:00,231.65,232.2,231.65,232.09,2766.0,221.8906,222.4174,221.8906,222.312,2766.0
2022-01-06 14:00:00,232.24,232.24,231.0,231.77,6188.0,222.4557,222.4557,221.268,222.0055,6188.0
2022-01-06 14:10:00,231.8,231.97,231.28,231.67,5615.0,222.0343,222.1971,221.5362,221.9097,5615.0
2022-01-06 14:20:00,231.67,231.8,231.16,231.35,6499.0,221.9097,222.0343,221.4212,221.6032,6499.0
2022-01-06 14:30:00,231.46,231.6,231.05,231.51,4127.0,221.7086,221.8427,221.3159,221.7565,4127.0
2022-01-06 14:40:00,231.5,231.92,231.17,231.74,6128.0,221.7469,222.1492,221.4308,221.9768,6128.0
2022-01-06 14:50:00,231.83,233.04,231.69,232.31,7677.0,222.063,223.222,221.9289,222.5228,7677.0
2022-01-06 15:00:00,232.41,233.06,232.36,232.81,7664.0,222.6186,223.2412,222.5707,223.0017,7664.0
2022-01-06 15:10:00,232.7,232.92,232.3,232.33,10891.0,222.8963,223.1071,222.5132,222.5419,10891.0
2022-01-06 15:20:00,232.43,233.58,232.13,233.56,18828.0,222.6377,223.7393,222.3504,223.7201,18828.0
2022-01-06 15:30:00,233.54,233.79,233.0,233.15,14676.0,223.7009,223.9404,223.1837,223.3274,14676.0
2022-01-06 15:40:00,233.22,233.9,232.85,233.34,27047.0,223.3944,224.0458,223.04,223.5094,27047.0
2022-01-06 15:50:00,233.35,233.85,232.84,233.39,84692.0,223.519,223.9979,223.0304,223.5573,84692.0
2022-01-07 09:30:00,234.01,234.73,233.25,234.73,14572.0,224.1511,224.8408,223.4232,224.8408,14572.0
2022-01-07 09:40:00,234.01,236.75,234.01,236.44,14073.0,224.1511,226.7757,224.1511,226.4788,14073.0
2022-01-07 09:50:00,236.22,238.01,236.15,237.95,13753.0,226.268,227.9826,226.201,227.9252,13753.0
2022-01-07 10:00:00,237.58,237.81,235.78,236.31,9038.0,227.5707,227.7911,225.8466,226.3542,9038.0
2022-01-07 10:10:00,236.26,238.26,235.94,236.36,21684.0,226.3064,228.2221,225.9998,226.4021,21684.0
2022-01-07 10:20:00,236.4,236.45,235.13,235.44,9396.0,226.4405,226.4884,225.224,225.5209,9396.0
2022-01-07 10:30:00,235.16,235.63,233.73,233.73,9723.0,225.2527,225.7029,223.8829,223.8829,9723.0
2022-01-07 10:40:00,233.71,234.4,232.3,232.45,8750.0,223.8638,224.5247,222.5132,222.6569,8750.0
2022-01-07 10:50:00,232.75,234.01,231.72,233.99,9685.0,222.9442,224.1511,221.9576,224.132,9685.0
2022-01-07 11:00:00,233.63,235.78,233.63,235.56,13480.0,223.7872,225.8466,223.7872,225.6358,13480.0
2022-01-07 11:10:00,235.39,235.91,234.79,235.2,17162.0,225.473,225.9711,224.8983,225.291,17162.0
2022-01-07 11:20:00,234.91,236.68,234.86,236.68,4801.0,225.0132,226.7087,224.9653,226.7087,4801.0
2022-01-07 11:30:00,236.3,237.15,236.29,236.91,7333.0,226.3447,227.1589,226.3351,226.929,7333.0
2022-01-07 11:40:00,236.78,237.05,236.5,237.0,4144.0,226.8044,227.0631,226.5362,227.0152,4144.0
2022-01-07 11:50:00,237.13,237.73,237.08,237.61,6085.0,227.1397,227.7144,227.0918,227.5995,6085.0
2022-01-07 12:00:00,237.84,238.13,237.39,238.09,5138.0,227.8198,228.0976,227.3887,228.0593,5138.0
2022-01-07 12:10:00,238.19,238.87,238.01,238.78,12705.0,228.155,228.8064,227.9826,228.7202,12705.0
2022-01-07 12:20:00,238.78,238.78,238.23,238.46,12142.0,228.7202,228.7202,228.1934,228.4137,12142.0
2022-01-07 12:30:00,238.41,238.41,237.38,237.62,3221.0,228.3658,228.3658,227.3792,227.6091,3221.0
2022-01-07 12:40:00,237.55,237.96,237.22,237.8,6119.0,227.542,227.9347,227.2259,227.7815,6119.0
2022-01-07 12:50:00,237.64,238.28,237.55,237.91,4356.0,227.6282,228.2413,227.542,227.8868,4356.0
2022-01-07 13:00:00,237.64,237.64,236.66,236.66,3260.0,227.6282,227.6282,226.6895,226.6895,3260.0
2022-01-07 13:10:00,236.82,237.45,236.68,237.16,5471.0,226.8428,227.4462,226.7087,227.1684,5471.0
2022-01-07 13:20:00,237.19,237.19,235.89,235.9,3613.0,227.1972,227.1972,225.9519,225.9615,3613.0
2022-01-07 13:30:00,235.96,236.13,235.35,235.35,9711.0,226.019,226.1818,225.4347,225.4347,9711.0
2022-01-07 13:40:00,235.12,235.36,234.76,234.82,6496.0,225.2144,225.4443,224.8696,224.927,6496.0
2022-01-07 13:50:00,234.71,235.14,234.43,234.85,6285.0,224.8217,225.2335,224.5535,224.9558,6285.0
2022-01-07 14:00:00,234.97,235.05,234.23,234.24,4896.0,225.0707,225.1473,224.3619,224.3715,4896.0
2022-01-07 14:10:00,234.41,234.43,234.0,234.0,1320.0,224.5343,224.5535,224.1416,224.1416,1320.0
2022-01-07 14:20:00,234.17,234.17,233.32,233.78,9405.0,224.3044,224.3044,223.4902,223.9308,9405.0
2022-01-07 14:30:00,233.86,234.35,233.82,234.35,5390.0,224.0075,224.4768,223.9692,224.4768,5390.0
2022-01-07 14:40:00,234.24,235.07,234.24,234.7,4659.0,224.3715,225.1665,224.3715,224.8121,4659.0
2022-01-07 14:50:00,234.69,234.98,234.48,234.55,2960.0,224.8025,225.0803,224.6013,224.6684,2960.0
2022-01-07 15:00:00,234.51,234.74,234.41,234.58,5139.0,224.6301,224.8504,224.5343,224.6971,5139.0
2022-01-07 15:10:00,234.65,235.22,234.65,235.14,10706.0,224.7642,225.3102,224.7642,225.2335,10706.0
2022-01-07 15:20:00,235.18,235.52,235.05,235.31,13061.0,225.2719,225.5975,225.1473,225.3964,13061.0
2022-01-07 15:30:00,235.31,236.29,235.31,236.14,16450.0,225.3964,226.3351,225.3964,226.1914,16450.0
2022-01-07 15:40:00,236.14,236.59,236.11,236.28,30783.0,226.1914,226.6225,226.1627,226.3255,30783.0
2022-01-07 15:50:00,236.4,236.57,235.9,236.02,41061.0,226.4405,226.6033,225.9615,226.0765,41061.0
2022-01-10 09:30:00,231.0,233.0,229.03,230.26,43153.0,221.268,223.1837,219.381,220.5591,43153.0
2022-01-10 09:40:00,230.16,231.65,228.5,228.5,20643.0,220.4633,221.8906,218.8733,218.8733,20643.0
2022-01-10 09:50:00,228.93,229.32,227.65,228.47,26051.0,219.2852,219.6587,218.0591,218.8445,26051.0
2022-01-10 10:00:00,228.42,228.47,226.0,227.81,23408.0,218.7967,218.8445,216.4786,218.2124,23408.0
2022-01-10 10:10:00,227.34,227.48,224.41,224.82,37489.0,217.7622,217.8963,214.9556,215.3483,37489.0
2022-01-10 10:20:00,224.9,226.71,224.51,226.17,14019.0,215.425,217.1587,215.0514,216.6414,14019.0
2022-01-10 10:30:00,226.08,226.93,225.53,226.0,14328.0,216.5552,217.3694,216.0284,216.4786,14328.0
2022-01-10 10:40:00,225.69,225.79,223.41,223.46,15075.0,216.1817,216.2775,213.9977,214.0456,15075.0
2022-01-10 10:50:00,223.41,224.66,222.86,224.0,17670.0,213.9977,215.1951,213.4709,214.5629,17670.0
2022-01-10 11:00:00,224.0,224.75,223.84,224.56,18731.0,214.5629,215.2813,214.4096,215.0993,18731.0
2022-01-10 11:10:00,224.16,225.68,224.14,225.68,11946.0,214.7161,216.1721,214.697,216.1721,11946.0
2022-01-10 11:20:00,225.52,226.16,225.3,226.01,12185.0,216.0188,216.6319,215.8081,216.4882,12185.0
2022-01-10 11:30:00,225.99,226.05,224.35,224.36,10632.0,216.469,216.5265,214.8981,214.9077,10632.0
2022-01-10 11:40:00,224.26,224.62,223.83,224.17,9291.0,214.8119,215.1567,214.4,214.7257,9291.0
2022-01-10 11:50:00,224.02,224.45,223.7,224.45,11840.0,214.582,214.9939,214.2755,214.9939,11840.0
2022-01-10 12:00:00,224.51,224.72,222.71,222.97,10611.0,215.0514,215.2525,213.3272,213.5763,10611.0
2022-01-10 12:10:00,222.94,223.35,222.03,222.04,12939.0,213.5475,213.9403,212.6759,212.6854,12939.0
2022-01-10 12:20:00,222.37,222.41,221.41,221.43,12064.0,213.0015,213.0399,212.082,212.1011,12064.0
2022-01-10 12:30:00,221.49,221.72,220.28,220.28,10747.0,212.1586,212.3789,210.9996,210.9996,10747.0
2022-01-10 12:40:00,220.08,221.21,220.08,220.8,10937.0,210.808,211.8904,210.808,211.4977,10937.0
2022-01-10 12:50:00,220.88,222.25,220.71,221.21,12132.0,211.5743,212.8866,211.4115,211.8904,12132.0
2022-01-10 13:00:00,221.16,222.37,220.94,222.35,9431.0,211.8425,213.0015,211.6318,212.9824,9431.0
2022-01-10 13:10:00,222.32,222.81,221.67,222.14,6366.0,212.9536,213.423,212.331,212.7812,6366.0
2022-01-10 13:20:00,222.33,223.07,222.32,222.65,6431.0,212.9632,213.6721,212.9536,213.2697,6431.0
2022-01-10 13:30:00,222.83,223.0,222.31,222.31,6449.0,213.4422,213.605,212.9441,212.9441,6449.0
2022-01-10 13:40:00,222.2,222.78,221.82,222.47,10979.0,212.8387,213.3943,212.4747,213.0973,10979.0
2022-01-10 13:50:00,222.93,223.75,222.78,223.24,10653.0,213.5379,214.3234,213.3943,213.8349,10653.0
2022-01-10 14:00:00,223.36,224.05,223.11,224.05,7914.0,213.9498,214.6108,213.7104,214.6108,7914.0
2022-01-10 14:10:00,223.95,224.22,223.57,223.82,7027.0,214.515,214.7736,214.151,214.3905,7027.0
2022-01-10 14:20:00,223.7,224.5,223.38,224.5,8001.0,214.2755,215.0418,213.969,215.0418,8001.0
2022-01-10 14:30:00,224.51,225.3,224.13,225.02,7550.0,215.0514,215.8081,214.6874,215.5399,7550.0
2022-01-10 14:40:00,224.92,225.45,224.67,224.89,8753.0,215.4441,215.9518,215.2046,215.4154,8753.0
2022-01-10 14:50:00,224.76,225.11,224.15,224.83,7858.0,215.2909,215.6261,214.7065,215.3579,7858.0
2022-01-10 15:00:00,224.96,225.59,224.42,224.77,11655.0,215.4824,216.0859,214.9652,215.3004,11655.0
2022-01-10 15:10:00,224.87,225.61,224.57,225.25,7983.0,215.3962,216.105,215.1089,215.7602,7983.0
2022-01-10 15:20:00,225.26,225.6,224.9,225.03,10186.0,215.7698,216.0955,215.425,215.5495,10186.0
2022-01-10 15:30:00,224.9,225.09,224.24,224.69,17971.0,215.425,215.6069,214.7928,215.2238,17971.0
2022-01-10 15:40:00,224.76,225.6,224.6,225.5,23483.0,215.2909,216.0955,215.1376,215.9997,23483.0
2022-01-10 15:50:00,225.46,227.26,225.38,226.91,54363.0,215.9614,217.6855,215.8847,217.3503,54363.0
2022-01-11 09:30:00,227.66,229.92,227.15,229.08,36021.0,218.0687,220.2335,217.5802,219.4288,36021.0
2022-01-11 09:40:00,229.5,229.96,227.49,229.01,22185.0,219.8312,220.2718,217.9058,219.3618,22185.0
2022-01-11 09:50:00,229.11,232.82,229.04,232.61,27260.0,219.4576,223.0113,219.3905,222.8101,27260.0
2022-01-11 10:00:00,232.31,234.98,232.0,234.62,25881.0,222.5228,225.0803,222.2258,224.7354,25881.0
2022-01-11 10:10:00,234.66,235.5,232.45,233.2,21991.0,224.7738,225.5784,222.6569,223.3753,21991.0
2022-01-11 10:20:00,233.07,233.79,232.38,233.65,20230.0,223.2507,223.9404,222.5898,223.8063,20230.0
2022-01-11 10:30:00,233.39,234.04,231.21,231.42,16504.0,223.5573,224.1799,221.4691,221.6703,16504.0
2022-01-11 10:40:00,231.25,231.54,230.03,231.48,7976.0,221.5074,221.7852,220.3388,221.7277,7976.0
2022-01-11 10:50:00,231.47,233.12,231.39,232.49,10263.0,221.7182,223.2986,221.6415,222.6952,10263.0
2022-01-11 11:00:00,232.5,233.5,232.37,233.13,7844.0,222.7048,223.6626,222.5802,223.3082,7844.0
2022-01-11 11:10:00,233.31,235.15,233.31,235.15,16152.0,223.4806,225.2431,223.4806,225.2431,16152.0
2022-01-11 11:20:00,235.1,236.2,235.06,236.2,7208.0,225.1952,226.2489,225.1569,226.2489,7208.0
2022-01-11 11:30:00,236.18,236.73,236.01,236.34,11918.0,226.2297,226.7566,226.0669,226.383,11918.0
2022-01-11 11:40:00,236.5,237.54,236.5,237.5,16804.0,226.5362,227.5324,226.5362,227.4941,16804.0
2022-01-11 11:50:00,237.55,237.92,236.94,237.52,21600.0,227.542,227.8964,226.9577,227.5133,21600.0
2022-01-11 12:00:00,237.53,238.68,237.49,237.97,13228.0,227.5228,228.6244,227.4845,227.9443,13228.0
2022-01-11 12:10:00,237.86,238.17,237.26,237.7,10705.0,227.8389,228.1359,227.2642,227.6857,10705.0
2022-01-11 12:20:00,238.02,238.03,236.56,236.56,5206.0,227.9922,228.0018,226.5937,226.5937,5206.0
2022-01-11 12:30:00,236.7,237.24,236.23,236.23,3822.0,226.7278,227.2451,226.2776,226.2776,3822.0
2022-01-11 12:40:00,236.3,237.23,236.3,237.21,8636.0,226.3447,227.2355,226.3447,227.2163,8636.0
2022-01-11 12:50:00,237.06,237.71,237.06,237.6,4619.0,227.0727,227.6953,227.0727,227.5899,4619.0
2022-01-11 13:00:00,237.62,237.63,236.95,237.31,6312.0,227.6091,227.6186,226.9673,227.3121,6312.0
2022-01-11 13:10:00,237.13,238.24,237.13,238.11,5494.0,227.1397,228.2029,227.1397,228.0784,5494.0
2022-01-11 13:20:00,238.39,238.7,238.11,238.33,4667.0,228.3466,228.6436,228.0784,228.2891,4667.0
2022-01-11 13:30:00,238.56,239.59,238.31,239.42,23915.0,228.5095,229.4961,228.27,229.3332,23915.0
2022-01-11 13:40:00,239.48,239.59,239.05,239.23,10911.0,229.3907,229.4961,228.9788,229.1512,10911.0
2022-01-11 13:50:00,239.4,239.41,239.06,239.29,5409.0,229.3141,229.3236,228.9884,229.2087,5409.0
2022-01-11 14:00:00,239.29,239.94,239.13,239.13,7431.0,229.2087,229.8313,229.0554,229.0554,7431.0
2022-01-11 14:10:00,239.2,240.19,238.93,240.13,15112.0,229.1225,230.0708,228.8639,230.0133,15112.0
2022-01-11 14:20:00,240.31,240.36,239.64,240.08,9277.0,230.1857,230.2336,229.544,229.9654,9277.0
2022-01-11 14:30:00,240.27,240.27,239.81,240.13,5353.0,230.1474,230.1474,229.7068,230.0133,5353.0
2022-01-11 14:40:00,240.37,240.81,240.29,240.8,4846.0,230.2432,230.6647,230.1666,230.6551,4846.0
2022-01-11 14:50:00,240.81,240.9,240.0,240.24,10935.0,230.6647,230.7509,229.8888,230.1187,10935.0
2022-01-11 15:00:00,240.17,240.75,240.06,240.4,8948.0,230.0516,230.6072,229.9463,230.2719,8948.0
2022-01-11 15:10:00,240.21,240.64,239.89,240.61,5578.0,230.0899,230.5018,229.7834,230.4731,5578.0
2022-01-11 15:20:00,240.74,240.83,239.91,240.32,13949.0,230.5976,230.6838,229.8026,230.1953,13949.0
2022-01-11 15:30:00,240.26,240.58,239.92,239.93,14660.0,230.1378,230.4444,229.8122,229.8217,14660.0
2022-01-11 15:40:00,239.92,240.35,239.82,240.08,27421.0,229.8122,230.224,229.7164,229.9654,27421.0
2022-01-11 15:50:00,240.08,240.23,239.8,240.18,65600.0,229.9654,230.1091,229.6972,230.0612,65600.0
2022-01-12 09:30:00,245.0,247.42,243.92,244.39,76550.0,234.6781,236.9962,233.6436,234.0938,76550.0
2022-01-12 09:40:00,244.42,244.42,242.17,243.57,44390.0,234.1226,234.1226,231.9674,233.3084,44390.0
2022-01-12 09:50:00,243.68,245.6,243.37,244.03,25922.0,233.4138,235.2529,233.1168,233.749,25922.0
2022-01-12 10:00:00,244.06,246.57,244.03,246.3,23166.0,233.7777,236.182,233.749,235.9234,23166.0
2022-01-12 10:10:00,246.32,248.0,246.26,246.29,21946.0,235.9425,237.5517,235.8851,235.9138,21946.0
2022-01-12 10:20:00,246.15,246.95,245.64,245.76,14052.0,235.7797,236.546,235.2912,235.4061,14052.0
2022-01-12 10:30:00,246.0,246.21,243.65,243.84,47609.0,235.636,235.8372,233.385,233.567,47609.0
2022-01-12 10:40:00,243.98,244.46,242.53,242.81,7594.0,233.7011,234.1609,232.3122,232.5804,7594.0
2022-01-12 10:50:00,242.74,242.74,241.48,241.71,7698.0,232.5134,232.5134,231.3064,231.5267,7698.0
2022-01-12 11:00:00,241.78,242.44,240.45,240.59,9832.0,231.5938,232.226,230.3198,230.4539,9832.0
2022-01-12 11:10:00,240.74,240.75,239.57,240.73,14798.0,230.5976,230.6072,229.4769,230.588,14798.0
2022-01-12 11:20:00,240.7,241.65,240.31,241.6,4009.0,230.5593,231.4693,230.1857,231.4214,4009.0
2022-01-12 11:30:00,241.57,242.0,241.48,241.59,6390.0,231.3926,231.8045,231.3064,231.4118,6390.0
2022-01-12 11:40:00,241.6,242.23,241.17,241.17,7663.0,231.4214,232.0248,231.0095,231.0095,7663.0
2022-01-12 11:50:00,241.14,241.31,240.71,240.94,1686.0,230.9808,231.1436,230.5689,230.7892,1686.0
2022-01-12 12:00:00,240.92,241.03,240.14,240.62,4853.0,230.77,230.8754,230.0229,230.4827,4853.0
2022-01-12 12:10:00,240.67,241.25,240.04,241.25,6078.0,230.5306,231.0861,229.9271,231.0861,6078.0
2022-01-12 12:20:00,241.14,241.52,241.09,241.51,2954.0,230.9808,231.3448,230.9329,231.3352,2954.0
2022-01-12 12:30:00,241.58,241.88,241.33,241.88,5153.0,231.4022,231.6896,231.1628,231.6896,5153.0
2022-01-12 12:40:00,242.04,242.43,242.04,242.28,5797.0,231.8428,232.2164,231.8428,232.0727,5797.0
2022-01-12 12:50:00,242.51,242.92,242.23,242.23,4294.0,232.293,232.6858,232.0248,232.0248,4294.0
2022-01-12 13:00:00,242.07,242.2,241.89,241.91,1300.0,231.8716,231.9961,231.6992,231.7183,1300.0
2022-01-12 13:10:00,241.68,241.87,240.95,241.5,7162.0,231.498,231.68,230.7988,231.3256,7162.0
2022-01-12 13:20:00,241.36,241.86,241.32,241.7,4439.0,231.1915,231.6704,231.1532,231.5172,4439.0
2022-01-12 13:30:00,241.7,241.86,241.33,241.42,2805.0,231.5172,231.6704,231.1628,231.249,2805.0
2022-01-12 13:40:00,241.53,241.77,241.53,241.7,1730.0,231.3543,231.5842,231.3543,231.5172,1730.0
2022-01-12 13:50:00,241.47,241.47,240.39,240.94,13957.0,231.2969,231.2969,230.2624,230.7892,13957.0
2022-01-12 14:00:00,240.62,240.62,240.1,240.4,1830.0,230.4827,230.4827,229.9846,230.2719,1830.0
2022-01-12 14:10:00,240.16,240.58,240.0,240.25,6013.0,230.042,230.4444,229.8888,230.1283,6013.0
2022-01-12 14:20:00,240.53,241.46,240.47,241.42,3945.0,230.3965,231.2873,230.339,231.249,3945.0
2022-01-12 14:30:00,241.41,241.96,241.09,241.86,5658.0,231.2394,231.7662,230.9329,231.6704,5658.0
2022-01-12 14:40:00,241.73,241.73,241.24,241.33,2700.0,231.5459,231.5459,231.0765,231.1628,2700.0
2022-01-12 14:50:00,241.69,241.93,241.54,241.81,1701.0,231.5076,231.7375,231.3639,231.6225,1701.0
2022-01-12 15:00:00,242.0,242.32,240.99,241.27,13368.0,231.8045,232.111,230.8371,231.1053,13368.0
2022-01-12 15:10:00,241.3,242.28,241.27,242.18,11553.0,231.134,232.0727,231.1053,231.9769,11553.0
2022-01-12 15:20:00,242.29,242.42,240.83,241.34,22306.0,232.0823,232.2068,230.6838,231.1723,22306.0
2022-01-12 15:30:00,241.46,242.05,241.34,241.43,8501.0,231.2873,231.8524,231.1723,231.2585,8501.0
2022-01-12 15:40:00,241.44,242.35,241.12,241.48,15700.0,231.2681,232.1398,230.9616,231.3064,15700.0
2022-01-12 15:50:00,241.63,241.97,240.9,241.02,108306.0,231.4501,231.7758,230.7509,230.8658,108306.0
2022-01-13 09:30:00,242.96,245.48,242.08,244.3,27629.0,232.7241,235.1379,231.8812,234.0076,27629.0
2022-01-13 09:40:00,244.09,246.2,243.34,245.7,10209.0,233.8065,235.8276,233.0881,235.3486,10209.0
2022-01-13 09:50:00,245.7,246.8,244.7,244.7,16394.0,235.3486,236.4023,234.3908,234.3908,16394.0
2022-01-13 10:00:00,244.61,244.69,243.5,244.15,8613.0,234.3046,234.3812,233.2413,233.8639,8613.0
2022-01-13 10:10:00,243.99,244.23,241.89,242.3,15675.0,233.7107,233.9406,231.6992,232.0919,15675.0
2022-01-13 10:20:00,242.23,242.71,241.51,241.8,4851.0,232.0248,232.4846,231.3352,231.613,4851.0
2022-01-13 10:30:00,242.01,242.01,240.57,240.83,10743.0,231.8141,231.8141,230.4348,230.6838,10743.0
2022-01-13 10:40:00,240.73,241.74,240.29,241.38,9132.0,230.588,231.5555,230.1666,231.2106,9132.0
2022-01-13 10:50:00,241.17,241.22,240.34,240.66,6398.0,231.0095,231.0574,230.2145,230.521,6398.0
2022-01-13 11:00:00,240.55,241.69,240.55,241.64,5220.0,230.4156,231.5076,230.4156,231.4597,5220.0
2022-01-13 11:10:00,241.61,241.61,240.91,241.06,4112.0,231.431,231.431,230.7605,230.9041,4112.0
2022-01-13 11:20:00,241.13,243.23,241.11,243.23,4315.0,230.9712,232.9827,230.952,232.9827,4315.0
2022-01-13 11:30:00,243.05,243.65,242.86,243.65,4119.0,232.8103,233.385,232.6283,233.385,4119.0
2022-01-13 11:40:00,243.84,243.84,242.79,243.19,6491.0,233.567,233.567,232.5612,232.9444,6491.0
2022-01-13 11:50:00,242.93,243.05,242.53,242.67,4251.0,232.6953,232.8103,232.3122,232.4463,4251.0
2022-01-13 12:00:00,242.58,242.58,241.41,241.76,2940.0,232.3601,232.3601,231.2394,231.5746,2940.0
2022-01-13 12:10:00,241.59,241.59,240.12,240.12,4395.0,231.4118,231.4118,230.0037,230.0037,4395.0
2022-01-13 12:20:00,240.03,240.09,239.56,239.72,4629.0,229.9175,229.975,229.4673,229.6206,4629.0
2022-01-13 12:30:00,239.69,240.65,239.41,240.65,3410.0,229.5918,230.5114,229.3236,230.5114,3410.0
2022-01-13 12:40:00,240.45,240.45,238.8,239.26,6136.0,230.3198,230.3198,228.7393,229.18,6136.0
2022-01-13 12:50:00,239.03,239.8,238.5,239.68,4014.0,228.9597,229.6972,228.452,229.5823,4014.0
2022-01-13 13:00:00,239.79,239.79,239.13,239.77,6924.0,229.6876,229.6876,229.0554,229.6685,6924.0
2022-01-13 13:10:00,239.95,239.95,239.09,239.24,5848.0,229.8409,229.8409,229.0171,229.1608,5848.0
2022-01-13 13:20:00,239.28,239.45,238.83,238.83,9973.0,229.1991,229.362,228.7681,228.7681,9973.0
2022-01-13 13:30:00,238.87,238.87,238.06,238.68,8258.0,228.8064,228.8064,228.0305,228.6244,8258.0
2022-01-13 13:40:00,238.66,239.32,238.46,239.24,4557.0,228.6052,229.2374,228.4137,229.1608,4557.0
2022-01-13 13:50:00,239.35,239.52,238.94,239.36,12910.0,229.2662,229.429,228.8734,229.2758,12910.0
2022-01-13 14:00:00,239.4,239.6,239.31,239.39,2515.0,229.3141,229.5056,229.2279,229.3045,2515.0
2022-01-13 14:10:00,239.26,239.29,238.47,238.67,5312.0,229.18,229.2087,228.4232,228.6148,5312.0
2022-01-13 14:20:00,238.49,238.49,238.12,238.12,700.0,228.4424,228.4424,228.088,228.088,700.0
2022-01-13 14:30:00,238.06,238.24,237.61,237.65,4850.0,228.0305,228.2029,227.5995,227.6378,4850.0
2022-01-13 14:40:00,238.11,238.27,237.57,237.93,2705.0,228.0784,228.2317,227.5612,227.906,2705.0
2022-01-13 14:50:00,237.71,238.55,237.71,238.55,2148.0,227.6953,228.4999,227.6953,228.4999,2148.0
2022-01-13 15:00:00,238.5,238.57,237.5,237.5,6147.0,228.452,228.519,227.4941,227.4941,6147.0
2022-01-13 15:10:00,237.45,237.71,237.05,237.62,4489.0,227.4462,227.6953,227.0631,227.6091,4489.0
2022-01-13 15:20:00,237.62,237.77,237.05,237.27,5450.0,227.6091,227.7527,227.0631,227.2738,5450.0
2022-01-13 15:30:00,237.42,237.61,236.2,236.22,9461.0,227.4175,227.5995,226.2489,226.268,9461.0
2022-01-13 15:40:00,236.13,236.26,235.42,235.46,17431.0,226.1818,226.3064,225.5017,225.5401,17431.0
2022-01-13 15:50:00,235.57,235.7,234.52,235.45,49687.0,225.6454,225.7699,224.6397,225.5305,49687.0
2022-01-14 09:30:00,232.0,233.61,231.0,233.42,18503.0,222.2258,223.768,221.268,223.586,18503.0
2022-01-14 09:40:00,233.61,234.57,232.82,233.05,3350.0,223.768,224.6876,223.0113,223.2316,3350.0
2022-01-14 09:50:00,232.82,235.57,232.82,235.08,5319.0,223.0113,225.6454,223.0113,225.1761,5319.0
2022-01-14 10:00:00,234.8,235.88,234.14,234.65,7921.0,224.9079,225.9424,224.2757,224.7642,7921.0
2022-01-14 10:10:00,235.09,235.45,234.08,235.1,6305.0,225.1856,225.5305,224.2182,225.1952,6305.0
2022-01-14 10:20:00,235.04,235.05,233.74,233.98,6467.0,225.1378,225.1473,223.8925,224.1224,6467.0
2022-01-14 10:30:00,233.96,233.96,231.84,231.96,9815.0,224.1033,224.1033,222.0726,222.1875,9815.0
2022-01-14 10:40:00,231.8,232.1,231.08,231.93,7149.0,222.0343,222.3216,221.3446,222.1588,7149.0
2022-01-14 10:50:00,231.89,231.98,231.05,231.37,5481.0,222.1205,222.2067,221.3159,221.6224,5481.0
2022-01-14 11:00:00,231.39,232.36,230.52,230.52,5340.0,221.6415,222.5707,220.8082,220.8082,5340.0
2022-01-14 11:10:00,230.26,231.04,230.02,230.4,6858.0,220.5591,221.3063,220.3292,220.6932,6858.0
2022-01-14 11:20:00,230.49,231.41,230.01,230.74,5928.0,220.7794,221.6607,220.3197,221.0189,5928.0
2022-01-14 11:30:00,230.75,232.14,230.53,231.94,6667.0,221.0285,222.3599,220.8178,222.1684,6667.0
2022-01-14 11:40:00,231.94,232.56,231.61,232.56,2248.0,222.1684,222.7622,221.8523,222.7622,2248.0
2022-01-14 11:50:00,231.87,232.09,231.51,231.51,1466.0,222.1013,222.312,221.7565,221.7565,1466.0
2022-01-14 12:00:00,231.5,231.83,230.67,231.02,6157.0,221.7469,222.063,220.9519,221.2871,6157.0
2022-01-14 12:10:00,231.24,231.25,230.82,231.09,1389.0,221.4978,221.5074,221.0955,221.3542,1389.0
2022-01-14 12:20:00,231.23,231.25,230.53,230.74,3184.0,221.4883,221.5074,220.8178,221.0189,3184.0
2022-01-14 12:30:00,230.68,231.6,230.68,231.35,2906.0,220.9614,221.8427,220.9614,221.6032,2906.0
2022-01-14 12:40:00,231.47,231.47,230.12,230.17,3253.0,221.7182,221.7182,220.425,220.4729,3253.0
2022-01-14 12:50:00,230.35,230.56,229.62,229.69,2950.0,220.6453,220.8465,219.9461,220.0131,2950.0
2022-01-14 13:00:00,229.71,229.97,229.64,229.82,2516.0,220.0323,220.2814,219.9653,220.1377,2516.0
2022-01-14 13:10:00,229.64,230.38,229.53,230.24,2442.0,219.9653,220.6741,219.8599,220.54,2442.0
2022-01-14 13:20:00,229.98,229.98,229.06,229.51,3499.0,220.2909,220.2909,219.4097,219.8407,3499.0
2022-01-14 13:30:00,229.55,229.74,228.93,229.15,3874.0,219.879,220.061,219.2852,219.4959,3874.0
2022-01-14 13:40:00,229.14,230.14,228.95,230.1,2487.0,219.4863,220.4442,219.3043,220.4059,2487.0
2022-01-14 13:50:00,230.35,231.22,230.32,231.19,4488.0,220.6453,221.4787,220.6166,221.45,4488.0
2022-01-14 14:00:00,231.36,231.72,230.67,230.69,5335.0,221.6128,221.9576,220.9519,220.971,5335.0
2022-01-14 14:10:00,230.54,231.67,230.5,231.52,3413.0,220.8273,221.9097,220.789,221.7661,3413.0
2022-01-14 14:20:00,231.64,231.89,231.04,231.04,2416.0,221.881,222.1205,221.3063,221.3063,2416.0
2022-01-14 14:30:00,231.23,232.93,231.23,232.93,4181.0,221.4883,223.1166,221.4883,223.1166,4181.0
2022-01-14 14:40:00,232.76,232.83,232.21,232.77,4318.0,222.9538,223.0209,222.427,222.9634,4318.0
2022-01-14 14:50:00,232.91,232.97,232.18,232.18,3632.0,223.0975,223.155,222.3982,222.3982,3632.0
2022-01-14 15:00:00,232.37,232.99,232.22,232.22,3510.0,222.5802,223.1741,222.4366,222.4366,3510.0
2022-01-14 15:10:00,232.45,233.31,232.27,233.22,3835.0,222.6569,223.4806,222.4845,223.3944,3835.0
2022-01-14 15:20:00,233.3,234.08,233.3,233.65,6495.0,223.4711,224.2182,223.4711,223.8063,6495.0
2022-01-14 15:30:00,233.73,234.53,233.68,234.33,9547.0,223.8829,224.6492,223.8351,224.4577,9547.0
2022-01-14 15:40:00,234.15,234.33,233.26,233.58,17566.0,224.2852,224.4577,223.4327,223.7393,17566.0
2022-01-14 15:50:00,234.01,234.14,233.18,233.78,39325.0,224.1511,224.2757,223.3561,223.9308,39325.0
2022-01-18 09:30:00,230.97,230.99,226.56,227.35,28277.0,221.2392,221.2584,217.015,217.7717,28277.0
2022-01-18 09:40:00,227.18,228.58,227.0,228.2,8125.0,217.6089,218.9499,217.4365,218.5859,8125.0
2022-01-18 09:50:00,228.0,229.69,226.96,229.65,11344.0,218.3943,220.0131,217.3982,219.9748,11344.0
2022-01-18 10:00:00,229.68,232.0,229.22,231.97,9715.0,220.0036,222.2258,219.563,222.1971,9715.0
2022-01-18 10:10:00,231.87,232.27,230.13,230.14,7989.0,222.1013,222.4845,220.4346,220.4442,7989.0
2022-01-18 10:20:00,229.88,230.11,228.75,229.13,8574.0,220.1951,220.4155,219.1128,219.4767,8574.0
2022-01-18 10:30:00,229.18,229.19,227.77,228.45,5245.0,219.5246,219.5342,218.174,218.8254,5245.0
2022-01-18 10:40:00,228.62,229.23,227.96,228.13,5919.0,218.9882,219.5725,218.356,218.5189,5919.0
2022-01-18 10:50:00,228.42,228.73,227.54,227.54,2649.0,218.7967,219.0936,217.9537,217.9537,2649.0
2022-01-18 11:00:00,227.49,227.72,226.71,227.22,7414.0,217.9058,218.1261,217.1587,217.6472,7414.0
2022-01-18 11:10:00,227.37,227.37,226.66,227.31,6924.0,217.7909,217.7909,217.1108,217.7334,6924.0
2022-01-18 11:20:00,227.41,227.41,226.61,226.72,10920.0,217.8292,217.8292,217.0629,217.1683,10920.0
2022-01-18 11:30:00,226.66,227.49,226.29,227.49,8423.0,217.1108,217.9058,216.7564,217.9058,8423.0
2022-01-18 11:40:00,227.46,228.06,227.24,228.06,7333.0,217.8771,218.4518,217.6664,218.4518,7333.0
2022-01-18 11:50:00,228.43,228.73,227.36,227.36,4559.0,218.8062,219.0936,217.7813,217.7813,4559.0
2022-01-18 12:00:00,227.58,227.62,225.5,226.05,7314.0,217.992,218.0304,215.9997,216.5265,7314.0
2022-01-18 12:10:00,226.07,227.06,225.8,226.95,6157.0,216.5457,217.494,216.287,217.3886,6157.0
2022-01-18 12:20:00,226.96,226.96,225.93,226.28,3233.0,217.3982,217.3982,216.4116,216.7468,3233.0
2022-01-18 12:30:00,226.42,226.42,225.64,225.64,5406.0,216.8809,216.8809,216.1338,216.1338,5406.0
2022-01-18 12:40:00,225.87,226.14,225.0,225.13,3976.0,216.3541,216.6127,215.5207,215.6453,3976.0
2022-01-18 12:50:00,225.26,225.42,224.85,224.85,5998.0,215.7698,215.923,215.3771,215.3771,5998.0
2022-01-18 13:00:00,224.79,224.93,224.44,224.77,5870.0,215.3196,215.4537,214.9843,215.3004,5870.0
2022-01-18 13:10:00,224.69,225.29,224.42,225.28,6509.0,215.2238,215.7985,214.9652,215.7889,6509.0
2022-01-18 13:20:00,225.24,225.24,224.32,224.84,4150.0,215.7506,215.7506,214.8694,215.3675,4150.0
2022-01-18 13:30:00,224.93,225.79,224.92,225.48,3914.0,215.4537,216.2775,215.4441,215.9805,3914.0
2022-01-18 13:40:00,225.66,225.8,224.78,224.78,5655.0,216.1529,216.287,215.31,215.31,5655.0
2022-01-18 13:50:00,224.89,225.72,224.89,225.42,2496.0,215.4154,216.2104,215.4154,215.923,2496.0
2022-01-18 14:00:00,225.53,226.12,225.53,226.12,3439.0,216.0284,216.5936,216.0284,216.5936,3439.0
2022-01-18 14:10:00,226.12,226.78,226.11,226.78,5706.0,216.5936,217.2257,216.584,217.2257,5706.0
2022-01-18 14:20:00,226.56,227.09,226.11,227.09,6913.0,217.015,217.5227,216.584,217.5227,6913.0
2022-01-18 14:30:00,227.1,228.0,227.1,227.89,6126.0,217.5323,218.3943,217.5323,218.289,6126.0
2022-01-18 14:40:00,227.82,228.27,227.62,228.13,5008.0,218.2219,218.653,218.0304,218.5189,5008.0
2022-01-18 14:50:00,228.19,228.57,228.03,228.19,8612.0,218.5763,218.9403,218.4231,218.5763,8612.0
2022-01-18 15:00:00,227.86,227.93,227.14,227.17,4989.0,218.2602,218.3273,217.5706,217.5993,4989.0
2022-01-18 15:10:00,227.3,227.57,226.31,226.74,8669.0,217.7238,217.9825,216.7755,217.1874,8669.0
2022-01-18 15:20:00,226.64,227.75,226.64,227.05,7023.0,217.0916,218.1549,217.0916,217.4844,7023.0
2022-01-18 15:30:00,227.09,227.13,226.18,226.67,11330.0,217.5227,217.561,216.651,217.1204,11330.0
2022-01-18 15:40:00,226.62,226.62,225.7,226.19,13484.0,217.0725,217.0725,216.1912,216.6606,13484.0
2022-01-18 15:50:00,226.26,226.96,225.51,226.48,42247.0,216.7277,217.3982,216.0093,216.9384,42247.0
2022-01-19 09:30:00,227.82,229.19,227.24,228.13,19796.0,218.2219,219.5342,217.6664,218.5189,19796.0
2022-01-19 09:40:00,228.35,228.35,226.59,226.98,16628.0,218.7296,218.7296,217.0438,217.4173,16628.0
2022-01-19 09:50:00,226.6,227.15,225.6,226.34,12366.0,217.0533,217.5802,216.0955,216.8043,12366.0
2022-01-19 10:00:00,226.48,226.61,225.3,226.29,8299.0,216.9384,217.0629,215.8081,216.7564,8299.0
2022-01-19 10:10:00,226.63,228.0,226.17,226.42,7676.0,217.0821,218.3943,216.6414,216.8809,7676.0
2022-01-19 10:20:00,226.27,226.27,223.5,223.5,9837.0,216.7372,216.7372,214.0839,214.0839,9837.0
2022-01-19 10:30:00,223.46,223.51,222.41,222.73,7179.0,214.0456,214.0935,213.0399,213.3464,7179.0
2022-01-19 10:40:00,222.35,222.79,222.03,222.16,5808.0,212.9824,213.4038,212.6759,212.8004,5808.0
2022-01-19 10:50:00,222.29,223.29,222.27,223.2,11870.0,212.9249,213.8828,212.9058,213.7966,11870.0
2022-01-19 11:00:00,223.29,223.86,222.33,223.13,5859.0,213.8828,214.4288,212.9632,213.7295,5859.0
2022-01-19 11:10:00,223.28,223.28,221.52,221.84,9280.0,213.8732,213.8732,212.1874,212.4939,9280.0
2022-01-19 11:20:00,222.0,223.15,221.9,222.01,7445.0,212.6471,213.7487,212.5513,212.6567,7445.0
2022-01-19 11:30:00,222.42,223.08,221.29,222.08,8141.0,213.0494,213.6816,211.967,212.7238,8141.0
2022-01-19 11:40:00,222.08,222.82,221.98,222.59,6194.0,212.7238,213.4326,212.628,213.2123,6194.0
2022-01-19 11:50:00,222.51,223.17,222.36,222.5,7614.0,213.1356,213.7678,212.992,213.1261,7614.0
2022-01-19 12:00:00,222.73,223.03,222.4,222.92,4759.0,213.3464,213.6337,213.0303,213.5284,4759.0
2022-01-19 12:10:00,223.11,224.54,223.11,224.51,6503.0,213.7104,215.0801,213.7104,215.0514,6503.0
2022-01-19 12:20:00,224.44,224.56,223.5,224.41,9740.0,214.9843,215.0993,214.0839,214.9556,9740.0
2022-01-19 12:30:00,224.63,224.94,223.68,223.81,8836.0,215.1663,215.4633,214.2564,214.3809,8836.0
2022-01-19 12:40:00,223.73,224.8,223.34,224.68,3095.0,214.3042,215.3292,213.9307,215.2142,3095.0
2022-01-19 12:50:00,224.66,224.78,223.99,224.51,3928.0,215.1951,215.31,214.5533,215.0514,3928.0
2022-01-19 13:00:00,224.27,224.35,223.67,224.18,4229.0,214.8215,214.8981,214.2468,214.7353,4229.0
2022-01-19 13:10:00,224.32,224.56,224.0,224.28,2506.0,214.8694,215.0993,214.5629,214.8311,2506.0
2022-01-19 13:20:00,224.28,224.29,223.57,223.59,4374.0,214.8311,214.8407,214.151,214.1701,4374.0
2022-01-19 13:30:00,223.5,223.86,222.89,223.28,2874.0,214.0839,214.4288,213.4996,213.8732,2874.0
2022-01-19 13:40:00,223.15,223.57,223.15,223.43,2148.0,213.7487,214.151,213.7487,214.0169,2148.0
2022-01-19 13:50:00,223.39,223.97,223.0,223.9,3040.0,213.9786,214.5341,213.605,214.4671,3040.0
2022-01-19 14:00:00,223.64,224.24,222.62,222.92,6001.0,214.218,214.7928,213.241,213.5284,6001.0
2022-01-19 14:10:00,222.87,222.87,222.25,222.65,4123.0,213.4805,213.4805,212.8866,213.2697,4123.0
2022-01-19 14:20:00,222.48,222.48,221.77,221.77,9609.0,213.1069,213.1069,212.4268,212.4268,9609.0
2022-01-19 14:30:00,221.7,222.23,221.08,222.12,10022.0,212.3598,212.8674,211.7659,212.7621,10022.0
2022-01-19 14:40:00,222.14,222.61,221.48,221.48,5962.0,212.7812,213.2314,212.149,212.149,5962.0
2022-01-19 14:50:00,221.54,222.52,221.54,222.26,3243.0,212.2065,213.1452,212.2065,212.8962,3243.0
2022-01-19 15:00:00,222.31,222.84,221.85,222.48,4407.0,212.9441,213.4517,212.5034,213.1069,4407.0
2022-01-19 15:10:00,222.8,223.19,222.37,222.49,4061.0,213.4134,213.787,213.0015,213.1165,4061.0
2022-01-19 15:20:00,222.56,222.62,221.68,221.71,4240.0,213.1835,213.241,212.3406,212.3693,4240.0
2022-01-19 15:30:00,221.58,221.93,220.94,220.96,13742.0,212.2448,212.5801,211.6318,211.6509,13742.0
2022-01-19 15:40:00,220.9,221.5,220.81,221.13,15466.0,211.5935,212.1682,211.5073,211.8138,15466.0
2022-01-19 15:50:00,221.02,221.04,219.58,219.69,54691.0,211.7084,211.7276,210.3291,210.4344,54691.0
2022-01-20 09:30:00,220.69,220.98,214.8,217.45,66783.0,211.3923,211.6701,205.7505,208.2888,66783.0
2022-01-20 09:40:00,217.5,219.25,217.08,218.19,17410.0,208.3367,210.013,207.9344,208.9976,17410.0
2022-01-20 09:50:00,218.19,221.02,218.02,220.0,17758.0,208.9976,211.7084,208.8348,210.7314,17758.0
2022-01-20 10:00:00,219.98,221.92,219.44,220.78,20939.0,210.7122,212.5705,210.195,211.4785,20939.0
2022-01-20 10:10:00,220.74,221.26,218.83,218.84,10091.0,211.4402,211.9383,209.6107,209.6203,10091.0
2022-01-20 10:20:00,218.78,220.42,218.76,220.3,6632.0,209.5628,211.1337,209.5436,211.0188,6632.0
2022-01-20 10:30:00,220.4,222.05,220.4,221.55,10172.0,211.1145,212.695,211.1145,212.2161,10172.0
2022-01-20 10:40:00,222.0,224.45,221.9,224.2,22691.0,212.6471,214.9939,212.5513,214.7544,22691.0
2022-01-20 10:50:00,224.24,226.14,224.23,226.0,26355.0,214.7928,216.6127,214.7832,216.4786,26355.0
2022-01-20 11:00:00,226.14,226.14,225.1,225.19,6618.0,216.6127,216.6127,215.6165,215.7027,6618.0
2022-01-20 11:10:00,224.99,225.46,224.75,224.96,18489.0,215.5112,215.9614,215.2813,215.4824,18489.0
2022-01-20 11:20:00,224.8,225.34,224.47,225.34,9073.0,215.3292,215.8464,215.0131,215.8464,9073.0
2022-01-20 11:30:00,225.29,225.81,224.97,225.72,7453.0,215.7985,216.2966,215.492,216.2104,7453.0
2022-01-20 11:40:00,225.55,225.55,224.49,225.35,3980.0,216.0476,216.0476,215.0322,215.856,3980.0
2022-01-20 11:50:00,225.27,225.94,225.27,225.77,3140.0,215.7794,216.4211,215.7794,216.2583,3140.0
2022-01-20 12:00:00,225.67,226.22,225.56,225.59,5386.0,216.1625,216.6893,216.0571,216.0859,5386.0
2022-01-20 12:10:00,225.22,225.92,225.21,225.38,6332.0,215.7315,216.402,215.7219,215.8847,6332.0
2022-01-20 12:20:00,225.7,227.27,225.56,227.12,22399.0,216.1912,217.6951,216.0571,217.5514,22399.0
2022-01-20 12:30:00,227.05,227.18,226.15,226.16,5730.0,217.4844,217.6089,216.6223,216.6319,5730.0
2022-01-20 12:40:00,226.38,226.38,225.18,225.2,3725.0,216.8426,216.8426,215.6932,215.7123,3725.0
2022-01-20 12:50:00,225.33,225.41,224.6,225.0,5676.0,215.8368,215.9135,215.1376,215.5207,5676.0
2022-01-20 13:00:00,224.91,225.25,224.59,225.14,9813.0,215.4345,215.7602,215.128,215.6548,9813.0
2022-01-20 13:10:00,225.2,225.37,224.17,224.34,5851.0,215.7123,215.8752,214.7257,214.8885,5851.0
2022-01-20 13:20:00,224.31,224.68,224.13,224.32,4726.0,214.8598,215.2142,214.6874,214.8694,4726.0
2022-01-20 13:30:00,224.29,224.59,223.87,224.37,4718.0,214.8407,215.128,214.4383,214.9173,4718.0
2022-01-20 13:40:00,224.4,224.4,223.49,224.13,6552.0,214.946,214.946,214.0744,214.6874,6552.0
2022-01-20 13:50:00,224.03,224.35,224.0,224.23,3817.0,214.5916,214.8981,214.5629,214.7832,3817.0
2022-01-20 14:00:00,224.16,225.18,224.15,224.68,7166.0,214.7161,215.6932,214.7065,215.2142,7166.0
2022-01-20 14:10:00,224.66,224.79,222.77,222.88,8463.0,215.1951,215.3196,213.3847,213.4901,8463.0
2022-01-20 14:20:00,222.81,223.17,222.37,222.54,7013.0,213.423,213.7678,213.0015,213.1644,7013.0
2022-01-20 14:30:00,221.95,222.38,221.32,221.48,6908.0,212.5992,213.0111,211.9958,212.149,6908.0
2022-01-20 14:40:00,221.45,221.75,221.12,221.51,5854.0,212.1203,212.4077,211.8042,212.1778,5854.0
2022-01-20 14:50:00,221.56,221.6,220.89,221.32,4813.0,212.2257,212.264,211.5839,211.9958,4813.0
2022-01-20 15:00:00,221.66,221.66,219.98,220.09,4595.0,212.3215,212.3215,210.7122,210.8176,4595.0
2022-01-20 15:10:00,220.12,220.24,219.52,220.23,10045.0,210.8463,210.9613,210.2716,210.9517,10045.0
2022-01-20 15:20:00,220.1,220.1,218.71,219.29,11335.0,210.8272,210.8272,209.4957,210.0513,11335.0
2022-01-20 15:30:00,218.88,219.17,217.76,218.41,17210.0,209.6586,209.9364,208.5858,209.2084,17210.0
2022-01-20 15:40:00,218.38,218.44,217.12,217.13,21600.0,209.1796,209.2371,207.9727,207.9823,21600.0
2022-01-20 15:50:00,217.06,217.61,216.37,217.19,120702.0,207.9153,208.4421,207.2543,208.0398,120702.0
2022-01-21 09:30:00,214.04,215.88,212.06,214.48,84330.0,205.0225,206.785,203.1259,205.4439,84330.0
2022-01-21 09:40:00,214.69,215.64,211.59,214.8,39721.0,205.6451,206.5551,202.6757,205.7505,39721.0
2022-01-21 09:50:00,214.61,214.61,211.81,212.14,14464.0,205.5685,205.5685,202.8864,203.2025,14464.0
2022-01-21 10:00:00,212.5,212.5,210.45,210.55,21595.0,203.5474,203.5474,201.5837,201.6795,21595.0
2022-01-21 10:10:00,210.5,210.51,208.03,208.27,30009.0,201.6316,201.6412,199.2657,199.4956,30009.0
2022-01-21 10:20:00,208.59,210.48,207.74,210.08,45374.0,199.8021,201.6125,198.9879,201.2293,45374.0
2022-01-21 10:30:00,210.08,214.37,210.04,214.01,34268.0,201.2293,205.3386,201.191,204.9937,34268.0
2022-01-21 10:40:00,214.01,215.9,213.51,215.58,20547.0,204.9937,206.8041,204.5148,206.4976,20547.0
2022-01-21 10:50:00,215.9,217.28,215.76,216.22,9964.0,206.8041,208.126,206.67,207.1106,9964.0
2022-01-21 11:00:00,216.55,217.3,215.75,217.3,4301.0,207.4267,208.1451,206.6604,208.1451,4301.0
2022-01-21 11:10:00,217.27,217.98,216.44,217.66,12188.0,208.1164,208.7965,207.3214,208.49,12188.0
2022-01-21 11:20:00,217.18,219.49,217.18,218.25,13357.0,208.0302,210.2429,208.0302,209.0551,13357.0
2022-01-21 11:30:00,218.41,218.86,216.12,216.15,7175.0,209.2084,209.6394,207.0149,207.0436,7175.0
2022-01-21 11:40:00,216.79,217.55,215.57,216.01,9545.0,207.6566,208.3846,206.488,206.9095,9545.0
2022-01-21 11:50:00,216.53,216.8,215.78,216.67,4603.0,207.4076,207.6662,206.6892,207.5417,4603.0
2022-01-21 12:00:00,216.47,217.22,216.34,216.61,3452.0,207.3501,208.0685,207.2256,207.4842,3452.0
2022-01-21 12:10:00,216.45,217.18,215.79,216.21,5146.0,207.331,208.0302,206.6988,207.1011,5146.0
2022-01-21 12:20:00,216.0,216.97,215.45,216.39,5042.0,206.8999,207.829,206.3731,207.2735,5042.0
2022-01-21 12:30:00,216.21,216.98,215.46,216.14,6851.0,207.1011,207.8386,206.3827,207.034,6851.0
2022-01-21 12:40:00,216.19,216.62,215.43,215.43,10405.0,207.0819,207.4938,206.3539,206.3539,10405.0
2022-01-21 12:50:00,214.92,216.11,214.92,215.5,9668.0,205.8654,207.0053,205.8654,206.421,9668.0
2022-01-21 13:00:00,215.7,216.18,214.97,215.19,14297.0,206.6125,207.0723,205.9133,206.124,14297.0
2022-01-21 13:10:00,215.21,216.75,215.04,215.04,10532.0,206.1432,207.6183,205.9804,205.9804,10532.0
2022-01-21 13:20:00,214.34,214.97,214.03,214.71,9767.0,205.3098,205.9133,205.0129,205.6643,9767.0
2022-01-21 13:30:00,214.57,216.02,214.57,215.41,6792.0,205.5302,206.9191,205.5302,206.3348,6792.0
2022-01-21 13:40:00,215.66,216.04,215.1,215.68,6730.0,206.5742,206.9382,206.0378,206.5934,6730.0
2022-01-21 13:50:00,215.55,216.33,214.61,214.67,6796.0,206.4689,207.216,205.5685,205.6259,6796.0
2022-01-21 14:00:00,215.22,215.41,214.52,214.89,4809.0,206.1528,206.3348,205.4823,205.8367,4809.0
2022-01-21 14:10:00,214.78,215.38,214.5,214.88,6639.0,205.7313,206.306,205.4631,205.8271,6639.0
2022-01-21 14:20:00,214.88,215.25,213.72,213.9,7046.0,205.8271,206.1815,204.716,204.8884,7046.0
2022-01-21 14:30:00,213.66,215.0,213.54,214.72,10870.0,204.6585,205.942,204.5435,205.6738,10870.0
2022-01-21 14:40:00,214.71,214.93,213.96,214.33,7996.0,205.6643,205.875,204.9459,205.3003,7996.0
2022-01-21 14:50:00,214.15,214.15,212.36,212.64,9931.0,205.1279,205.1279,203.4133,203.6815,9931.0
2022-01-21 15:00:00,212.72,213.33,211.86,212.14,27495.0,203.7581,204.3424,202.9343,203.2025,27495.0
2022-01-21 15:10:00,211.99,213.75,211.78,213.4,17688.0,203.0589,204.7447,202.8577,204.4094,17688.0
2022-01-21 15:20:00,213.26,213.26,211.85,212.02,20036.0,204.2753,204.2753,202.9247,203.0876,20036.0
2022-01-21 15:30:00,212.09,213.98,212.0,213.75,27489.0,203.1546,204.965,203.0684,204.7447,27489.0
2022-01-21 15:40:00,214.09,214.54,213.39,213.95,36697.0,205.0704,205.5014,204.3999,204.9363,36697.0
2022-01-21 15:50:00,213.83,213.94,212.63,212.63,116392.0,204.8213,204.9267,203.6719,203.6719,116392.0
2022-01-24 09:30:00,205.96,207.75,203.21,206.61,78454.0,197.2829,198.9975,194.6488,197.9055,78454.0
2022-01-24 09:40:00,206.52,208.37,204.1,204.84,69405.0,197.8193,199.5914,195.5013,196.2101,69405.0
2022-01-24 09:50:00,205.49,207.0,203.5,204.29,44520.0,196.8327,198.2791,194.9265,195.6833,44520.0
2022-01-24 10:00:00,203.95,204.84,200.25,200.42,55052.0,195.3576,196.2101,191.8135,191.9763,55052.0
2022-01-24 10:10:00,200.28,202.25,199.12,200.93,28344.0,191.8422,193.7292,190.7311,192.4648,28344.0
2022-01-24 10:20:00,200.77,203.74,200.76,202.63,21984.0,192.3116,195.1564,192.302,194.0932,21984.0
2022-01-24 10:30:00,202.59,204.8,202.1,203.43,40293.0,194.0549,196.1718,193.5855,194.8595,40293.0
2022-01-24 10:40:00,203.4,204.26,200.6,201.06,14789.0,194.8307,195.6545,192.1487,192.5893,14789.0
2022-01-24 10:50:00,200.87,203.0,200.5,201.69,15467.0,192.4073,194.4476,192.0529,193.1928,15467.0
2022-01-24 11:00:00,201.33,201.36,199.86,200.2,21476.0,192.848,192.8767,191.4399,191.7656,21476.0
2022-01-24 11:10:00,200.2,200.21,198.56,199.91,23511.0,191.7656,191.7751,190.1947,191.4878,23511.0
2022-01-24 11:20:00,199.92,201.22,198.9,200.09,16099.0,191.4974,192.7426,190.5203,191.6602,16099.0
2022-01-24 11:30:00,200.75,202.22,200.14,200.84,24697.0,192.2924,193.7005,191.7081,192.3786,24697.0
2022-01-24 11:40:00,201.05,201.66,198.78,198.78,19972.0,192.5798,193.1641,190.4054,190.4054,19972.0
2022-01-24 11:50:00,198.87,201.65,198.86,201.65,11799.0,190.4916,193.1545,190.482,193.1545,11799.0
2022-01-24 12:00:00,201.44,201.49,199.18,199.18,13309.0,192.9533,193.0012,190.7885,190.7885,13309.0
2022-01-24 12:10:00,199.28,199.64,197.14,197.73,24939.0,190.8843,191.2292,188.8345,189.3996,24939.0
2022-01-24 12:20:00,197.73,199.37,197.17,199.08,24657.0,189.3996,190.9705,188.8632,190.6928,24657.0
2022-01-24 12:30:00,198.83,199.28,197.71,198.63,16845.0,190.4533,190.8843,189.3805,190.2617,16845.0
2022-01-24 12:40:00,198.75,200.29,198.45,200.11,12394.0,190.3767,191.8518,190.0893,191.6794,12394.0
2022-01-24 12:50:00,199.82,201.4,199.43,200.72,10101.0,191.4016,192.915,191.028,192.2637,10101.0
2022-01-24 13:00:00,201.03,202.88,200.62,202.34,8159.0,192.5606,194.3327,192.1679,193.8154,8159.0
2022-01-24 13:10:00,202.55,204.54,202.55,204.34,21319.0,194.0166,195.9227,194.0166,195.7311,21319.0
2022-01-24 13:20:00,204.46,204.51,201.54,202.19,15229.0,195.8461,195.894,193.0491,193.6717,15229.0
2022-01-24 13:30:00,202.04,203.88,202.04,203.64,5669.0,193.528,195.2905,193.528,195.0606,5669.0
2022-01-24 13:40:00,203.37,204.0,202.24,204.0,6709.0,194.802,195.4055,193.7196,195.4055,6709.0
2022-01-24 13:50:00,204.02,206.56,203.61,206.34,25707.0,195.4246,197.8576,195.0319,197.6469,25707.0
2022-01-24 14:00:00,206.34,207.31,205.75,206.66,26830.0,197.6469,198.576,197.0817,197.9534,26830.0
2022-01-24 14:10:00,207.0,207.6,204.87,205.16,21935.0,198.2791,198.8538,196.2388,196.5166,21935.0
2022-01-24 14:20:00,205.62,206.0,204.19,204.5,9405.0,196.9572,197.3212,195.5875,195.8844,9405.0
2022-01-24 14:30:00,204.53,205.16,202.95,202.96,7154.0,195.9131,196.5166,194.3997,194.4093,7154.0
2022-01-24 14:40:00,203.2,204.59,203.08,204.59,10642.0,194.6392,195.9706,194.5242,195.9706,10642.0
2022-01-24 14:50:00,204.55,205.92,203.61,205.92,8301.0,195.9323,197.2446,195.0319,197.2446,8301.0
2022-01-24 15:00:00,205.79,206.94,205.06,206.94,29870.0,197.1201,198.2216,196.4208,198.2216,29870.0
2022-01-24 15:10:00,206.65,208.59,206.65,207.23,14191.0,197.9438,199.8021,197.9438,198.4994,14191.0
2022-01-24 15:20:00,207.33,208.7,207.33,208.54,18501.0,198.5952,199.9075,198.5952,199.7542,18501.0
2022-01-24 15:30:00,207.92,211.36,207.61,211.28,41599.0,199.1603,202.4554,198.8634,202.3788,41599.0
2022-01-24 15:40:00,211.3,211.82,209.84,211.19,52077.0,202.3979,202.896,200.9994,202.2926,52077.0
2022-01-24 15:50:00,211.39,212.78,211.32,211.82,107584.0,202.4841,203.8156,202.4171,202.896,107584.0
2022-01-25 09:30:00,208.11,210.84,206.85,209.03,59994.0,199.3423,201.9573,198.1354,200.2236,59994.0
2022-01-25 09:40:00,208.55,208.67,205.03,207.13,9958.0,199.7638,199.8787,196.3921,198.4036,9958.0
2022-01-25 09:50:00,206.04,207.21,205.01,206.82,17366.0,197.3595,198.4802,196.3729,198.1067,17366.0
2022-01-25 10:00:00,205.68,206.36,204.53,205.0,13745.0,197.0147,197.666,195.9131,196.3633,13745.0
2022-01-25 10:10:00,205.02,208.07,205.0,207.96,12092.0,196.3825,199.304,196.3633,199.1986,12092.0
2022-01-25 10:20:00,207.4,209.4,206.68,209.38,9132.0,198.6622,200.578,197.9726,200.5588,9132.0
2022-01-25 10:30:00,209.21,209.53,207.13,207.94,8362.0,200.396,200.7025,198.4036,199.1795,8362.0
2022-01-25 10:40:00,207.9,209.64,207.5,208.86,9933.0,199.1412,200.8079,198.758,200.0607,9933.0
2022-01-25 10:50:00,208.54,209.03,206.69,207.13,6507.0,199.7542,200.2236,197.9821,198.4036,6507.0
2022-01-25 11:00:00,207.0,207.21,206.26,206.68,5132.0,198.2791,198.4802,197.5703,197.9726,5132.0
2022-01-25 11:10:00,206.93,207.54,205.69,207.34,7280.0,198.212,198.7963,197.0243,198.6048,7280.0
2022-01-25 11:20:00,207.63,208.38,207.47,208.31,6694.0,198.8825,199.6009,198.7293,199.5339,6694.0
2022-01-25 11:30:00,208.41,208.45,206.0,206.39,8466.0,199.6297,199.668,197.3212,197.6948,8466.0
2022-01-25 11:40:00,206.13,207.74,206.13,206.89,5474.0,197.4457,198.9879,197.4457,198.1737,5474.0
2022-01-25 11:50:00,207.17,208.26,206.14,206.31,6895.0,198.4419,199.486,197.4553,197.6181,6895.0
2022-01-25 12:00:00,206.13,207.29,205.96,206.57,5850.0,197.4457,198.5569,197.2829,197.8672,5850.0
2022-01-25 12:10:00,206.78,206.94,205.36,205.92,6667.0,198.0683,198.2216,196.7082,197.2446,6667.0
2022-01-25 12:20:00,206.38,207.47,206.14,206.59,16285.0,197.6852,198.7293,197.4553,197.8864,16285.0
2022-01-25 12:30:00,206.4,206.48,205.2,205.4,5738.0,197.7044,197.781,196.5549,196.7465,5738.0
2022-01-25 12:40:00,205.4,206.08,204.92,205.38,13555.0,196.7465,197.3978,196.2867,196.7273,13555.0
2022-01-25 12:50:00,204.96,205.71,204.14,205.71,6421.0,196.325,197.0434,195.5396,197.0434,6421.0
2022-01-25 13:00:00,205.64,205.64,204.39,204.89,5806.0,196.9764,196.9764,195.779,196.258,5806.0
2022-01-25 13:10:00,205.1,205.46,204.68,205.28,14031.0,196.4591,196.804,196.0568,196.6315,14031.0
2022-01-25 13:20:00,205.28,207.49,205.19,207.25,8489.0,196.6315,198.7484,196.5453,198.5185,8489.0
2022-01-25 13:30:00,206.99,208.41,206.9,207.81,12402.0,198.2695,199.6297,198.1833,199.055,12402.0
2022-01-25 13:40:00,207.92,208.0,207.09,207.75,9048.0,199.1603,199.237,198.3653,198.9975,9048.0
2022-01-25 13:50:00,207.86,208.29,207.53,208.18,6273.0,199.1028,199.5147,198.7868,199.4094,6273.0
2022-01-25 14:00:00,208.25,208.4,207.57,207.79,9940.0,199.4764,199.6201,198.8251,199.0358,9940.0
2022-01-25 14:10:00,207.76,208.85,207.59,208.51,9757.0,199.0071,200.0511,198.8442,199.7255,9757.0
2022-01-25 14:20:00,208.46,208.79,207.97,208.27,10582.0,199.6776,199.9937,199.2082,199.4956,10582.0
2022-01-25 14:30:00,208.35,208.71,207.51,208.21,16707.0,199.5722,199.917,198.7676,199.4381,16707.0
2022-01-25 14:40:00,208.03,209.27,208.03,208.76,16718.0,199.2657,200.4534,199.2657,199.9649,16718.0
2022-01-25 14:50:00,208.7,210.17,208.38,210.17,15274.0,199.9075,201.3155,199.6009,201.3155,15274.0
2022-01-25 15:00:00,209.95,210.0,208.04,208.43,12322.0,201.1048,201.1527,199.2753,199.6488,12322.0
2022-01-25 15:10:00,208.23,209.35,207.89,209.31,14129.0,199.4573,200.5301,199.1316,200.4918,14129.0
2022-01-25 15:20:00,209.17,209.29,206.63,207.05,20281.0,200.3577,200.4726,197.9247,198.327,20281.0
2022-01-25 15:30:00,206.95,208.01,206.39,207.88,22836.0,198.2312,199.2465,197.6948,199.122,22836.0
2022-01-25 15:40:00,207.89,208.46,207.16,207.36,26486.0,199.1316,199.6776,198.4323,198.6239,26486.0
2022-01-25 15:50:00,207.35,207.63,205.95,206.15,100853.0,198.6143,198.8825,197.2733,197.4649,100853.0
2022-01-26 09:30:00,211.55,212.0,209.51,209.75,34685.0,202.6374,203.0684,200.6833,200.9132,34685.0
2022-01-26 09:40:00,210.09,210.76,208.46,210.4,15435.0,201.2389,201.8807,199.6776,201.5358,15435.0
2022-01-26 09:50:00,210.34,214.38,210.09,214.14,25972.0,201.4784,205.3482,201.2389,205.1183,25972.0
2022-01-26 10:00:00,214.38,214.65,213.76,214.17,16520.0,205.3482,205.6068,204.7543,205.147,16520.0
2022-01-26 10:10:00,214.08,214.1,212.06,213.06,13634.0,205.0608,205.08,203.1259,204.0838,13634.0
2022-01-26 10:20:00,212.95,213.35,209.92,210.5,13529.0,203.9784,204.3616,201.0761,201.6316,13529.0
2022-01-26 10:30:00,210.21,211.03,209.61,209.82,9158.0,201.3538,202.1393,200.7791,200.9803,9158.0
2022-01-26 10:40:00,210.28,210.38,208.56,208.68,6965.0,201.4209,201.5167,199.7734,199.8883,6965.0
2022-01-26 10:50:00,208.68,209.13,207.42,209.08,11793.0,199.8883,200.3193,198.6814,200.2714,11793.0
2022-01-26 11:00:00,208.68,210.52,208.19,210.52,6589.0,199.8883,201.6508,199.4189,201.6508,6589.0
2022-01-26 11:10:00,210.37,210.78,209.77,210.33,11112.0,201.5071,201.8998,200.9324,201.4688,11112.0
2022-01-26 11:20:00,210.32,211.16,210.15,210.15,5420.0,201.4592,202.2638,201.2964,201.2964,5420.0
2022-01-26 11:30:00,210.1,210.84,209.44,209.71,7117.0,201.2485,201.9573,200.6163,200.8749,7117.0
2022-01-26 11:40:00,209.88,210.56,209.77,209.97,10129.0,201.0377,201.6891,200.9324,201.124,10129.0
2022-01-26 11:50:00,209.65,211.13,209.52,210.88,6233.0,200.8174,202.2351,200.6929,201.9956,6233.0
2022-01-26 12:00:00,210.81,211.37,210.68,210.82,6716.0,201.9286,202.465,201.804,201.9381,6716.0
2022-01-26 12:10:00,210.83,211.57,210.83,211.0,7152.0,201.9477,202.6565,201.9477,202.1106,7152.0
2022-01-26 12:20:00,210.97,211.46,210.57,211.44,5788.0,202.0818,202.5512,201.6987,202.532,5788.0
2022-01-26 12:30:00,211.43,212.82,211.34,212.76,7182.0,202.5224,203.8539,202.4362,203.7964,7182.0
2022-01-26 12:40:00,212.6,213.47,212.6,213.25,4301.0,203.6432,204.4765,203.6432,204.2658,4301.0
2022-01-26 12:50:00,213.15,213.26,212.55,212.56,7206.0,204.17,204.2753,203.5953,203.6048,7206.0
2022-01-26 13:00:00,212.33,212.33,210.95,211.55,8598.0,203.3845,203.3845,202.0627,202.6374,8598.0
2022-01-26 13:10:00,211.49,212.51,211.46,212.05,3472.0,202.5799,203.5569,202.5512,203.1163,3472.0
2022-01-26 13:20:00,211.95,212.18,211.6,211.97,6764.0,203.0205,203.2408,202.6853,203.0397,6764.0
2022-01-26 13:30:00,211.55,211.88,210.94,211.28,5925.0,202.6374,202.9535,202.0531,202.3788,5925.0
2022-01-26 13:40:00,211.33,211.89,211.22,211.73,13634.0,202.4267,202.9631,202.3213,202.8098,13634.0
2022-01-26 13:50:00,211.55,212.0,211.52,211.52,5385.0,202.6374,203.0684,202.6087,202.6087,5385.0
2022-01-26 14:00:00,211.57,213.85,211.47,212.72,18180.0,202.6565,204.8405,202.5608,203.7581,18180.0
2022-01-26 14:10:00,212.73,213.28,210.0,211.25,9375.0,203.7677,204.2945,201.1527,202.35,9375.0
2022-01-26 14:20:00,211.09,212.12,210.19,211.86,14617.0,202.1968,203.1834,201.3347,202.9343,14617.0
2022-01-26 14:30:00,211.64,212.33,208.97,211.5,13319.0,202.7236,203.3845,200.1661,202.5895,13319.0
2022-01-26 14:40:00,211.49,211.72,206.27,206.94,11353.0,202.5799,202.8002,197.5798,198.2216,11353.0
2022-01-26 14:50:00,207.06,208.38,206.79,207.61,13499.0,198.3366,199.6009,198.0779,198.8634,13499.0
2022-01-26 15:00:00,207.23,207.23,203.17,203.17,31755.0,198.4994,198.4994,194.6104,194.6104,31755.0
2022-01-26 15:10:00,203.69,205.2,203.41,203.96,8884.0,195.1085,196.5549,194.8403,195.3672,8884.0
2022-01-26 15:20:00,203.67,205.54,202.56,205.24,13647.0,195.0894,196.8806,194.0261,196.5932,13647.0
2022-01-26 15:30:00,205.64,206.3,204.39,205.17,20183.0,196.9764,197.6086,195.779,196.5262,20183.0
2022-01-26 15:40:00,204.83,206.26,203.9,204.29,28275.0,196.2005,197.5703,195.3097,195.6833,28275.0
2022-01-26 15:50:00,204.45,206.13,204.02,205.62,67133.0,195.8365,197.4457,195.4246,196.9572,67133.0
2022-01-27 09:30:00,212.83,214.89,211.58,211.99,40891.0,203.8635,205.8367,202.6661,203.0589,40891.0
2022-01-27 09:40:00,212.23,213.47,211.18,212.94,34459.0,203.2887,204.4765,202.283,203.9688,34459.0
2022-01-27 09:50:00,212.83,213.32,211.3,212.51,15921.0,203.8635,204.3328,202.3979,203.5569,15921.0
2022-01-27 10:00:00,212.72,212.72,211.5,212.37,9855.0,203.7581,203.7581,202.5895,203.4228,9855.0
2022-01-27 10:10:00,212.6,214.01,212.01,212.81,11132.0,203.6432,204.9937,203.078,203.8443,11132.0
2022-01-27 10:20:00,213.09,214.1,210.44,210.78,6386.0,204.1125,205.08,201.5742,201.8998,6386.0
2022-01-27 10:30:00,210.59,210.59,207.83,207.94,18596.0,201.7178,201.7178,199.0741,199.1795,18596.0
2022-01-27 10:40:00,208.09,209.1,207.23,208.03,14331.0,199.3232,200.2906,198.4994,199.2657,14331.0
2022-01-27 10:50:00,207.79,209.69,207.79,209.67,11077.0,199.0358,200.8558,199.0358,200.8366,11077.0
2022-01-27 11:00:00,209.66,210.5,207.65,207.66,7880.0,200.827,201.6316,198.9017,198.9113,7880.0
2022-01-27 11:10:00,208.0,208.93,207.17,208.06,11365.0,199.237,200.1278,198.4419,199.2944,11365.0
2022-01-27 11:20:00,207.92,208.53,207.0,208.11,4240.0,199.1603,199.7446,198.2791,199.3423,4240.0
2022-01-27 11:30:00,208.25,210.56,208.25,209.86,3135.0,199.4764,201.6891,199.4764,201.0186,3135.0
2022-01-27 11:40:00,209.67,210.5,209.16,209.46,5786.0,200.8366,201.6316,200.3481,200.6354,5786.0
2022-01-27 11:50:00,209.36,210.0,209.12,209.16,7907.0,200.5397,201.1527,200.3098,200.3481,7907.0
2022-01-27 12:00:00,209.05,209.22,207.76,207.89,10967.0,200.2427,200.4056,199.0071,199.1316,10967.0
2022-01-27 12:10:00,208.14,208.23,207.1,207.82,7458.0,199.3711,199.4573,198.3749,199.0645,7458.0
2022-01-27 12:20:00,207.63,207.75,206.57,207.12,9287.0,198.8825,198.9975,197.8672,198.394,9287.0
2022-01-27 12:30:00,206.88,206.88,206.0,206.29,7091.0,198.1641,198.1641,197.3212,197.599,7091.0
2022-01-27 12:40:00,206.44,206.92,205.43,205.54,6790.0,197.7427,198.2025,196.7752,196.8806,6790.0
2022-01-27 12:50:00,205.68,207.3,205.68,206.41,7137.0,197.0147,198.5664,197.0147,197.7139,7137.0
2022-01-27 13:00:00,206.39,207.07,205.02,205.38,7718.0,197.6948,198.3461,196.3825,196.7273,7718.0
2022-01-27 13:10:00,205.25,205.82,204.51,204.71,12363.0,196.6028,197.1488,195.894,196.0856,12363.0
2022-01-27 13:20:00,204.58,204.76,203.21,203.48,12925.0,195.961,196.1335,194.6488,194.9074,12925.0
2022-01-27 13:30:00,203.57,204.76,203.56,203.81,11830.0,194.9936,196.1335,194.984,195.2235,11830.0
2022-01-27 13:40:00,203.92,204.79,203.51,204.14,4283.0,195.3288,196.1622,194.9361,195.5396,4283.0
2022-01-27 13:50:00,204.62,205.88,204.01,205.52,8119.0,195.9993,197.2063,195.415,196.8614,8119.0
2022-01-27 14:00:00,205.5,206.79,205.46,205.83,7577.0,196.8423,198.0779,196.804,197.1584,7577.0
2022-01-27 14:10:00,206.12,206.48,205.2,206.2,10362.0,197.4362,197.781,196.5549,197.5128,10362.0
2022-01-27 14:20:00,205.69,206.28,204.99,205.4,11416.0,197.0243,197.5894,196.3538,196.7465,11416.0
2022-01-27 14:30:00,205.32,205.89,204.24,205.03,6676.0,196.6699,197.2158,195.6354,196.3921,6676.0
2022-01-27 14:40:00,205.45,207.29,205.45,206.74,6596.0,196.7944,198.5569,196.7944,198.03,6596.0
2022-01-27 14:50:00,206.45,206.45,204.54,205.51,6399.0,197.7523,197.7523,195.9227,196.8519,6399.0
2022-01-27 15:00:00,205.75,206.35,205.19,205.2,15106.0,197.0817,197.6565,196.5453,196.5549,15106.0
2022-01-27 15:10:00,205.44,205.44,203.84,204.54,6531.0,196.7848,196.7848,195.2522,195.9227,6531.0
2022-01-27 15:20:00,204.73,205.62,204.13,205.53,7938.0,196.1047,196.9572,195.53,196.871,7938.0
2022-01-27 15:30:00,205.7,206.1,204.83,205.14,15629.0,197.0338,197.417,196.2005,196.4974,15629.0
2022-01-27 15:40:00,205.38,207.13,205.02,206.1,20226.0,196.7273,198.4036,196.3825,197.417,20226.0
2022-01-27 15:50:00,206.18,206.35,205.1,205.41,48272.0,197.4936,197.6565,196.4591,196.7561,48272.0
2022-01-28 09:30:00,204.83,205.22,201.48,202.18,17718.0,196.2005,196.5741,192.9916,193.6621,17718.0
2022-01-28 09:40:00,202.26,202.76,200.3,201.09,19401.0,193.7388,194.2177,191.8614,192.6181,19401.0
2022-01-28 09:50:00,201.01,201.81,199.66,199.67,11449.0,192.5414,193.3077,191.2483,191.2579,11449.0
2022-01-28 10:00:00,199.55,200.12,198.0,199.34,24425.0,191.1429,191.6889,189.6583,190.9418,24425.0
2022-01-28 10:10:00,199.5,200.84,199.1,200.84,9731.0,191.0951,192.3786,190.7119,192.3786,9731.0
2022-01-28 10:20:00,201.32,201.74,198.8,198.8,4492.0,192.8384,193.2407,190.4245,190.4245,4492.0
2022-01-28 10:30:00,199.2,199.87,197.75,198.8,13144.0,190.8077,191.4495,189.4188,190.4245,13144.0
2022-01-28 10:40:00,198.89,199.14,197.0,198.46,10955.0,190.5108,190.7502,188.7004,190.0989,10955.0
2022-01-28 10:50:00,199.37,200.45,199.34,200.09,16444.0,190.9705,192.005,190.9418,191.6602,16444.0
2022-01-28 11:00:00,200.24,200.35,199.0,199.5,16189.0,191.8039,191.9092,190.6161,191.0951,16189.0
2022-01-28 11:10:00,199.4,201.28,199.27,201.01,15734.0,190.9993,192.8001,190.8747,192.5414,15734.0
2022-01-28 11:20:00,201.25,201.76,200.6,200.93,9895.0,192.7713,193.2598,192.1487,192.4648,9895.0
2022-01-28 11:30:00,200.98,201.67,200.37,201.2,5718.0,192.5127,193.1736,191.9284,192.7234,5718.0
2022-01-28 11:40:00,201.14,201.71,200.63,201.11,11713.0,192.666,193.2119,192.1774,192.6372,11713.0
2022-01-28 11:50:00,201.43,203.1,200.71,202.93,6920.0,192.9437,194.5434,192.2541,194.3805,6920.0
2022-01-28 12:00:00,202.86,203.11,202.61,203.05,7080.0,194.3135,194.553,194.074,194.4955,7080.0
2022-01-28 12:10:00,202.9,203.1,202.06,202.34,9447.0,194.3518,194.5434,193.5472,193.8154,9447.0
2022-01-28 12:20:00,202.1,202.1,200.45,200.65,10080.0,193.5855,193.5855,192.005,192.1966,10080.0
2022-01-28 12:30:00,200.44,201.44,200.32,200.86,4415.0,191.9955,192.9533,191.8805,192.3978,4415.0
2022-01-28 12:40:00,201.18,201.22,200.6,201.04,6782.0,192.7043,192.7426,192.1487,192.5702,6782.0
2022-01-28 12:50:00,200.89,200.89,200.07,200.39,8058.0,192.4265,192.4265,191.641,191.9476,8058.0
2022-01-28 13:00:00,200.45,201.85,200.43,201.72,5126.0,192.005,193.346,191.9859,193.2215,5126.0
2022-01-28 13:10:00,201.49,201.64,201.07,201.64,6092.0,193.0012,193.1449,192.5989,193.1449,6092.0
2022-01-28 13:20:00,201.35,201.75,200.62,201.31,9285.0,192.8671,193.2503,192.1679,192.8288,9285.0
2022-01-28 13:30:00,201.65,202.65,201.65,202.23,4169.0,193.1545,194.1123,193.1545,193.71,4169.0
2022-01-28 13:40:00,201.72,202.38,201.38,202.17,5046.0,193.2215,193.8537,192.8959,193.6526,5046.0
2022-01-28 13:50:00,201.48,202.35,201.48,201.86,3813.0,192.9916,193.825,192.9916,193.3556,3813.0
2022-01-28 14:00:00,202.31,202.63,200.5,200.7,4107.0,193.7867,194.0932,192.0529,192.2445,4107.0
2022-01-28 14:10:00,200.78,200.85,199.71,199.71,10280.0,192.3211,192.3882,191.2962,191.2962,10280.0
2022-01-28 14:20:00,199.52,199.84,198.71,198.9,9349.0,191.1142,191.4207,190.3383,190.5203,9349.0
2022-01-28 14:30:00,198.67,199.48,198.6,199.31,7142.0,190.3,191.0759,190.233,190.9131,7142.0
2022-01-28 14:40:00,199.52,201.44,199.52,201.29,4607.0,191.1142,192.9533,191.1142,192.8096,4607.0
2022-01-28 14:50:00,201.1,202.16,200.32,201.87,6222.0,192.6276,193.643,191.8805,193.3652,6222.0
2022-01-28 15:00:00,202.01,202.83,201.56,202.46,8746.0,193.4993,194.2848,193.0683,193.9304,8746.0
2022-01-28 15:10:00,202.27,202.79,201.86,202.59,3742.0,193.7484,194.2464,193.3556,194.0549,3742.0
2022-01-28 15:20:00,202.61,203.52,202.36,203.45,6108.0,194.074,194.9457,193.8346,194.8786,6108.0
2022-01-28 15:30:00,203.25,204.02,202.55,203.77,13052.0,194.6871,195.4246,194.0166,195.1852,13052.0
2022-01-28 15:40:00,204.08,204.99,203.68,204.96,16209.0,195.4821,196.3538,195.099,196.325,16209.0
2022-01-28 15:50:00,204.82,206.45,204.82,206.17,50960.0,196.1909,197.7523,196.1909,197.484,50960.0
2022-01-31 09:30:00,207.0,210.47,207.0,208.51,31399.0,198.2791,201.6029,198.2791,199.7255,31399.0
2022-01-31 09:40:00,209.38,211.14,209.23,210.45,19394.0,200.5588,202.2447,200.4151,201.5837,19394.0
2022-01-31 09:50:00,210.92,212.57,210.32,211.92,11101.0,202.0339,203.6144,201.4592,202.9918,11101.0
2022-01-31 10:00:00,212.37,215.01,212.35,214.84,17985.0,203.4228,205.9516,203.4037,205.7888,17985.0
2022-01-31 10:10:00,214.81,216.63,214.0,216.24,44499.0,205.76,207.5034,204.9842,207.1298,44499.0
2022-01-31 10:20:00,216.27,217.27,215.83,215.87,19775.0,207.1585,208.1164,206.7371,206.7754,19775.0
2022-01-31 10:30:00,216.0,216.82,215.74,216.31,7889.0,206.8999,207.6854,206.6509,207.1968,7889.0
2022-01-31 10:40:00,216.33,216.7,215.01,215.54,8649.0,207.216,207.5704,205.9516,206.4593,8649.0
2022-01-31 10:50:00,215.9,217.15,215.9,216.67,6774.0,206.8041,208.0015,206.8041,207.5417,6774.0
2022-01-31 11:00:00,216.77,217.88,216.07,216.07,5445.0,207.6375,208.7007,206.967,206.967,5445.0
2022-01-31 11:10:00,216.07,216.19,214.87,214.95,7033.0,206.967,207.0819,205.8175,205.8941,7033.0
2022-01-31 11:20:00,215.22,215.54,214.25,215.05,12095.0,206.1528,206.4593,205.2236,205.9899,12095.0
2022-01-31 11:30:00,215.29,216.7,215.28,215.89,13513.0,206.2198,207.5704,206.2102,206.7945,13513.0
2022-01-31 11:40:00,216.14,216.55,215.13,216.55,5870.0,207.034,207.4267,206.0666,207.4267,5870.0
2022-01-31 11:50:00,216.5,217.86,216.5,217.86,7159.0,207.3788,208.6815,207.3788,208.6815,7159.0
2022-01-31 12:00:00,217.58,217.7,216.78,216.84,8210.0,208.4133,208.5283,207.647,207.7045,8210.0
2022-01-31 12:10:00,217.0,218.0,217.0,217.96,4392.0,207.8578,208.8156,207.8578,208.7773,4392.0
2022-01-31 12:20:00,217.99,218.13,217.14,218.13,5688.0,208.8061,208.9402,207.9919,208.9402,5688.0
2022-01-31 12:30:00,218.42,218.57,217.36,217.93,10003.0,209.218,209.3616,208.2026,208.7486,10003.0
2022-01-31 12:40:00,217.7,218.82,217.68,218.82,4187.0,208.5283,209.6011,208.5091,209.6011,4187.0
2022-01-31 12:50:00,218.6,218.87,218.28,218.76,6737.0,209.3904,209.649,209.0839,209.5436,6737.0
2022-01-31 13:00:00,218.62,218.69,217.82,218.16,8002.0,209.4095,209.4766,208.6432,208.9689,8002.0
2022-01-31 13:10:00,218.22,218.69,217.82,218.25,9327.0,209.0264,209.4766,208.6432,209.0551,9327.0
2022-01-31 13:20:00,218.41,218.41,216.9,216.92,5515.0,209.2084,209.2084,207.762,207.7812,5515.0
2022-01-31 13:30:00,217.01,217.27,216.55,217.27,3698.0,207.8674,208.1164,207.4267,208.1164,3698.0
2022-01-31 13:40:00,217.36,217.7,217.0,217.17,3048.0,208.2026,208.5283,207.8578,208.0206,3048.0
2022-01-31 13:50:00,217.67,217.75,217.03,217.67,4641.0,208.4996,208.5762,207.8865,208.4996,4641.0
2022-01-31 14:00:00,217.72,217.91,217.25,217.41,5212.0,208.5474,208.7294,208.0972,208.2505,5212.0
2022-01-31 14:10:00,217.35,218.18,217.35,217.87,4943.0,208.193,208.9881,208.193,208.6911,4943.0
2022-01-31 14:20:00,217.72,219.0,217.72,218.38,11794.0,208.5474,209.7735,208.5474,209.1796,11794.0
2022-01-31 14:30:00,218.41,219.12,218.2,218.26,8111.0,209.2084,209.8885,209.0072,209.0647,8111.0
2022-01-31 14:40:00,218.43,218.94,218.0,218.32,8894.0,209.2275,209.716,208.8156,209.1222,8894.0
2022-01-31 14:50:00,218.45,218.88,217.89,218.4,11030.0,209.2467,209.6586,208.7103,209.1988,11030.0
2022-01-31 15:00:00,218.41,219.11,217.81,218.08,19461.0,209.2084,209.8789,208.6337,208.8923,19461.0
2022-01-31 15:10:00,218.2,218.2,216.79,217.03,12765.0,209.0072,209.0072,207.6566,207.8865,12765.0
2022-01-31 15:20:00,217.07,218.82,217.07,218.18,8728.0,207.9248,209.6011,207.9248,208.9881,8728.0
2022-01-31 15:30:00,218.18,219.25,218.01,218.62,16860.0,208.9881,210.013,208.8252,209.4095,16860.0
2022-01-31 15:40:00,218.81,219.62,218.29,219.62,18534.0,209.5915,210.3674,209.0934,210.3674,18534.0
2022-01-31 15:50:00,219.5,220.96,219.42,220.72,84393.0,210.2525,211.6509,210.1758,211.4211,84393.0
2022-02-01 09:30:00,227.56,229.41,225.31,225.31,75781.0,217.9729,219.7449,215.8177,215.8177,75781.0
2022-02-01 09:40:00,225.38,226.06,221.35,222.92,28267.0,215.8847,216.5361,212.0245,213.5284,28267.0
2022-02-01 09:50:00,223.78,224.82,223.23,224.13,8428.0,214.3521,215.3483,213.8253,214.6874,8428.0
2022-02-01 10:00:00,224.13,224.13,219.85,220.2,27319.0,214.6874,214.6874,210.5877,210.923,27319.0
2022-02-01 10:10:00,220.53,222.75,220.34,222.73,18926.0,211.2391,213.3655,211.0571,213.3464,18926.0
2022-02-01 10:20:00,222.78,224.02,222.37,222.37,7319.0,213.3943,214.582,213.0015,213.0015,7319.0
2022-02-01 10:30:00,223.25,223.52,222.46,222.51,6398.0,213.8445,214.1031,213.0877,213.1356,6398.0
2022-02-01 10:40:00,222.47,222.47,220.53,221.51,7003.0,213.0973,213.0973,211.2391,212.1778,7003.0
2022-02-01 10:50:00,221.61,223.2,221.61,223.18,3960.0,212.2736,213.7966,212.2736,213.7774,3960.0
2022-02-01 11:00:00,223.5,224.02,223.28,223.71,6676.0,214.0839,214.582,213.8732,214.2851,6676.0
2022-02-01 11:10:00,223.7,225.8,223.7,224.45,14811.0,214.2755,216.287,214.2755,214.9939,14811.0
2022-02-01 11:20:00,224.76,224.91,223.66,224.71,4519.0,215.2909,215.4345,214.2372,215.243,4519.0
2022-02-01 11:30:00,224.55,224.55,223.6,224.15,5642.0,215.0897,215.0897,214.1797,214.7065,5642.0
2022-02-01 11:40:00,224.08,224.59,223.82,224.0,6848.0,214.6395,215.128,214.3905,214.5629,6848.0
2022-02-01 11:50:00,223.21,224.77,222.97,224.14,4170.0,213.8062,215.3004,213.5763,214.697,4170.0
2022-02-01 12:00:00,224.19,224.43,223.93,224.16,3162.0,214.7449,214.9748,214.4958,214.7161,3162.0
2022-02-01 12:10:00,223.78,224.38,222.93,224.13,8001.0,214.3521,214.9269,213.5379,214.6874,8001.0
2022-02-01 12:20:00,223.87,224.25,222.8,222.97,7323.0,214.4383,214.8023,213.4134,213.5763,7323.0
2022-02-01 12:30:00,223.46,223.72,222.34,223.17,5937.0,214.0456,214.2947,212.9728,213.7678,5937.0
2022-02-01 12:40:00,223.33,223.46,222.42,223.05,4894.0,213.9211,214.0456,213.0494,213.6529,4894.0
2022-02-01 12:50:00,223.08,223.71,222.85,223.5,3440.0,213.6816,214.2851,213.4613,214.0839,3440.0
2022-02-01 13:00:00,223.48,223.69,222.48,223.02,6412.0,214.0648,214.2659,213.1069,213.6242,6412.0
2022-02-01 13:10:00,222.99,223.4,222.72,222.94,3003.0,213.5954,213.9881,213.3368,213.5475,3003.0
2022-02-01 13:20:00,223.36,223.62,223.05,223.48,6407.0,213.9498,214.1989,213.6529,214.0648,6407.0
2022-02-01 13:30:00,223.47,223.9,223.09,223.78,7382.0,214.0552,214.4671,213.6912,214.3521,7382.0
2022-02-01 13:40:00,223.55,223.73,223.33,223.5,5064.0,214.1318,214.3042,213.9211,214.0839,5064.0
2022-02-01 13:50:00,223.5,224.0,223.22,224.0,9347.0,214.0839,214.5629,213.8157,214.5629,9347.0
2022-02-01 14:00:00,223.82,224.25,223.82,224.14,3887.0,214.3905,214.8023,214.3905,214.697,3887.0
2022-02-01 14:10:00,224.01,224.23,222.99,223.63,4213.0,214.5724,214.7832,213.5954,214.2085,4213.0
2022-02-01 14:20:00,223.45,223.45,222.82,223.35,2951.0,214.036,214.036,213.4326,213.9403,2951.0
2022-02-01 14:30:00,223.66,223.87,223.15,223.33,4247.0,214.2372,214.4383,213.7487,213.9211,4247.0
2022-02-01 14:40:00,223.45,223.85,223.03,223.47,5495.0,214.036,214.4192,213.6337,214.0552,5495.0
2022-02-01 14:50:00,223.88,223.88,223.38,223.6,3041.0,214.4479,214.4479,213.969,214.1797,3041.0
2022-02-01 15:00:00,223.74,224.56,223.74,224.5,7314.0,214.3138,215.0993,214.3138,215.0418,7314.0
2022-02-01 15:10:00,224.34,224.38,223.71,224.25,6360.0,214.8885,214.9269,214.2851,214.8023,6360.0
2022-02-01 15:20:00,224.5,224.5,223.62,224.21,5690.0,215.0418,215.0418,214.1989,214.764,5690.0
2022-02-01 15:30:00,224.18,224.71,223.42,223.43,9460.0,214.7353,215.243,214.0073,214.0169,9460.0
2022-02-01 15:40:00,223.59,224.56,223.53,224.53,12339.0,214.1701,215.0993,214.1127,215.0705,12339.0
2022-02-01 15:50:00,224.62,225.55,224.29,225.22,71302.0,215.1567,216.0476,214.8407,215.7315,71302.0
2022-02-02 09:30:00,225.91,226.96,225.22,225.86,19453.0,216.3924,217.3982,215.7315,216.3445,19453.0
2022-02-02 09:40:00,225.29,225.32,222.81,222.97,18492.0,215.7985,215.8273,213.423,213.5763,18492.0
2022-02-02 09:50:00,223.32,225.7,223.08,225.7,7614.0,213.9115,216.1912,213.6816,216.1912,7614.0
2022-02-02 10:00:00,225.33,226.19,225.08,226.06,3893.0,215.8368,216.6606,215.5974,216.5361,3893.0
2022-02-02 10:10:00,225.46,225.79,223.9,224.23,5911.0,215.9614,216.2775,214.4671,214.7832,5911.0
2022-02-02 10:20:00,224.31,224.36,223.1,223.1,5156.0,214.8598,214.9077,213.7008,213.7008,5156.0
2022-02-02 10:30:00,223.64,223.75,222.06,223.36,6943.0,214.218,214.3234,212.7046,213.9498,6943.0
2022-02-02 10:40:00,223.84,225.25,223.2,224.36,4735.0,214.4096,215.7602,213.7966,214.9077,4735.0
2022-02-02 10:50:00,224.1,224.7,223.48,223.93,9978.0,214.6587,215.2334,214.0648,214.4958,9978.0
2022-02-02 11:00:00,223.74,223.74,222.13,222.13,6135.0,214.3138,214.3138,212.7717,212.7717,6135.0
2022-02-02 11:10:00,222.05,222.59,221.35,222.43,4635.0,212.695,213.2123,212.0245,213.059,4635.0
2022-02-02 11:20:00,222.76,223.64,222.76,223.01,8481.0,213.3751,214.218,213.3751,213.6146,8481.0
2022-02-02 11:30:00,222.83,223.0,221.58,221.62,6835.0,213.4422,213.605,212.2448,212.2831,6835.0
2022-02-02 11:40:00,221.78,223.24,221.77,222.7,4411.0,212.4364,213.8349,212.4268,213.3176,4411.0
2022-02-02 11:50:00,222.86,223.62,222.86,223.51,5587.0,213.4709,214.1989,213.4709,214.0935,5587.0
2022-02-02 12:00:00,223.4,223.67,223.04,223.65,7553.0,213.9881,214.2468,213.6433,214.2276,7553.0
2022-02-02 12:10:00,223.84,224.31,222.77,223.0,2398.0,214.4096,214.8598,213.3847,213.605,2398.0
2022-02-02 12:20:00,223.19,223.38,222.75,222.75,3444.0,213.787,213.969,213.3655,213.3655,3444.0
2022-02-02 12:30:00,222.2,223.03,222.2,223.03,2298.0,212.8387,213.6337,212.8387,213.6337,2298.0
2022-02-02 12:40:00,222.86,223.33,222.83,223.15,3461.0,213.4709,213.9211,213.4422,213.7487,3461.0
2022-02-02 12:50:00,222.95,223.34,222.8,223.21,2843.0,213.5571,213.9307,213.4134,213.8062,2843.0
2022-02-02 13:00:00,223.31,223.37,222.71,222.71,2624.0,213.9019,213.9594,213.3272,213.3272,2624.0
2022-02-02 13:10:00,222.68,222.99,222.44,222.83,4092.0,213.2985,213.5954,213.0686,213.4422,4092.0
2022-02-02 13:20:00,223.12,223.12,221.82,222.12,5182.0,213.7199,213.7199,212.4747,212.7621,5182.0
2022-02-02 13:30:00,222.15,222.63,221.95,222.35,4142.0,212.7908,213.2506,212.5992,212.9824,4142.0
2022-02-02 13:40:00,222.45,222.73,221.4,221.4,5662.0,213.0782,213.3464,212.0724,212.0724,5662.0
2022-02-02 13:50:00,221.38,222.24,221.31,222.24,3039.0,212.0533,212.877,211.9862,212.877,3039.0
2022-02-02 14:00:00,222.36,222.71,221.94,222.12,1915.0,212.992,213.3272,212.5897,212.7621,1915.0
2022-02-02 14:10:00,222.13,222.22,221.04,221.76,4903.0,212.7717,212.8579,211.7276,212.4172,4903.0
2022-02-02 14:20:00,221.59,221.82,220.97,221.46,2914.0,212.2544,212.4747,211.6605,212.1299,2914.0
2022-02-02 14:30:00,221.93,222.28,221.61,222.03,2904.0,212.5801,212.9153,212.2736,212.6759,2904.0
2022-02-02 14:40:00,222.11,222.81,222.11,222.33,4388.0,212.7525,213.423,212.7525,212.9632,4388.0
2022-02-02 14:50:00,222.63,222.63,221.63,222.09,8797.0,213.2506,213.2506,212.2927,212.7333,8797.0
2022-02-02 15:00:00,222.0,222.65,221.79,222.13,7670.0,212.6471,213.2697,212.446,212.7717,7670.0
2022-02-02 15:10:00,221.97,222.46,221.76,222.46,3522.0,212.6184,213.0877,212.4172,213.0877,3522.0
2022-02-02 15:20:00,222.5,222.72,221.69,221.84,9399.0,213.1261,213.3368,212.3502,212.4939,9399.0
2022-02-02 15:30:00,222.03,222.09,221.43,221.56,6607.0,212.6759,212.7333,212.1011,212.2257,6607.0
2022-02-02 15:40:00,221.71,222.03,221.49,221.96,11148.0,212.3693,212.6759,212.1586,212.6088,11148.0
2022-02-02 15:50:00,221.84,222.15,221.2,221.49,59230.0,212.4939,212.7908,211.8808,212.1586,59230.0
2022-02-03 09:30:00,218.0,218.0,216.36,217.7,28739.0,208.8156,208.8156,207.2447,208.5283,28739.0
2022-02-03 09:40:00,217.96,218.69,217.31,217.36,16813.0,208.7773,209.4766,208.1547,208.2026,16813.0
2022-02-03 09:50:00,217.03,218.17,216.07,216.86,22453.0,207.8865,208.9785,206.967,207.7237,22453.0
2022-02-03 10:00:00,216.84,217.39,215.82,216.15,9306.0,207.7045,208.2313,206.7275,207.0436,9306.0
2022-02-03 10:10:00,216.39,219.46,216.05,218.79,6308.0,207.2735,210.2141,206.9478,209.5724,6308.0
2022-02-03 10:20:00,219.45,219.85,218.96,219.08,6711.0,210.2046,210.5877,209.7352,209.8501,6711.0
2022-02-03 10:30:00,219.71,220.27,218.91,219.0,4568.0,210.4536,210.99,209.6873,209.7735,4568.0
2022-02-03 10:40:00,219.15,219.6,218.83,218.83,1900.0,209.9172,210.3482,209.6107,209.6107,1900.0
2022-02-03 10:50:00,218.94,220.38,218.73,220.09,5817.0,209.716,211.0954,209.5149,210.8176,5817.0
2022-02-03 11:00:00,219.91,220.2,219.28,220.0,4921.0,210.6452,210.923,210.0417,210.7314,4921.0
2022-02-03 11:10:00,219.84,220.99,219.68,220.37,4016.0,210.5781,211.6797,210.4249,211.0858,4016.0
2022-02-03 11:20:00,219.99,219.99,218.81,219.03,3394.0,210.7218,210.7218,209.5915,209.8023,3394.0
2022-02-03 11:30:00,219.03,219.73,218.39,218.39,4696.0,209.8023,210.4728,209.1892,209.1892,4696.0
2022-02-03 11:40:00,218.52,218.52,217.58,217.81,8676.0,209.3137,209.3137,208.4133,208.6337,8676.0
2022-02-03 11:50:00,217.3,217.3,216.82,216.83,6207.0,208.1451,208.1451,207.6854,207.6949,6207.0
2022-02-03 12:00:00,216.83,217.3,216.2,216.59,6992.0,207.6949,208.1451,207.0915,207.4651,6992.0
2022-02-03 12:10:00,216.61,217.24,216.12,216.13,5592.0,207.4842,208.0877,207.0149,207.0244,5592.0
2022-02-03 12:20:00,216.35,217.24,216.26,217.12,6324.0,207.2352,208.0877,207.149,207.9727,6324.0
2022-02-03 12:30:00,217.05,217.89,216.82,217.57,5242.0,207.9057,208.7103,207.6854,208.4038,5242.0
2022-02-03 12:40:00,217.58,217.66,216.81,217.02,4515.0,208.4133,208.49,207.6758,207.8769,4515.0
2022-02-03 12:50:00,217.25,217.7,217.04,217.7,3461.0,208.0972,208.5283,207.8961,208.5283,3461.0
2022-02-03 13:00:00,217.41,217.58,216.95,217.0,3591.0,208.2505,208.4133,207.8099,207.8578,3591.0
2022-02-03 13:10:00,217.0,217.99,216.94,217.9,3357.0,207.8578,208.8061,207.8003,208.7199,3357.0
2022-02-03 13:20:00,217.83,218.54,217.77,218.29,3316.0,208.6528,209.3329,208.5953,209.0934,3316.0
2022-02-03 13:30:00,218.48,218.87,218.13,218.29,3501.0,209.2754,209.649,208.9402,209.0934,3501.0
2022-02-03 13:40:00,218.36,218.5,218.1,218.1,2989.0,209.1605,209.2946,208.9114,208.9114,2989.0
2022-02-03 13:50:00,218.21,218.28,217.73,217.76,2793.0,209.0168,209.0839,208.557,208.5858,2793.0
2022-02-03 14:00:00,217.76,218.44,217.63,218.09,4741.0,208.5858,209.2371,208.4612,208.9019,4741.0
2022-02-03 14:10:00,218.12,218.3,217.75,218.17,2957.0,208.9306,209.103,208.5762,208.9785,2957.0
2022-02-03 14:20:00,218.01,218.11,217.47,217.78,4563.0,208.8252,208.921,208.308,208.6049,4563.0
2022-02-03 14:30:00,217.68,217.68,216.78,216.89,10620.0,208.5091,208.5091,207.647,207.7524,10620.0
2022-02-03 14:40:00,216.69,216.69,215.82,216.0,3602.0,207.5608,207.5608,206.7275,206.8999,3602.0
2022-02-03 14:50:00,216.01,216.89,215.87,216.83,5425.0,206.9095,207.7524,206.7754,207.6949,5425.0
2022-02-03 15:00:00,216.8,217.05,215.89,216.11,5321.0,207.6662,207.9057,206.7945,207.0053,5321.0
2022-02-03 15:10:00,216.16,216.94,216.14,216.94,6358.0,207.0532,207.8003,207.034,207.8003,6358.0
2022-02-03 15:20:00,216.89,217.41,216.43,216.59,8000.0,207.7524,208.2505,207.3118,207.4651,8000.0
2022-02-03 15:30:00,216.51,216.53,215.18,215.46,13092.0,207.3884,207.4076,206.1145,206.3827,13092.0
2022-02-03 15:40:00,215.25,215.71,214.91,215.2,12762.0,206.1815,206.6221,205.8558,206.1336,12762.0
2022-02-03 15:50:00,215.11,215.69,214.58,215.13,43114.0,206.0474,206.603,205.5397,206.0666,43114.0
2022-02-04 09:30:00,214.5,215.39,213.67,214.01,13620.0,205.4631,206.3156,204.6681,204.9937,13620.0
2022-02-04 09:40:00,214.37,216.31,214.37,215.54,9201.0,205.3386,207.1968,205.3386,206.4593,9201.0
2022-02-04 09:50:00,215.0,215.97,214.41,215.96,5362.0,205.942,206.8712,205.3769,206.8616,5362.0
2022-02-04 10:00:00,216.48,217.35,215.99,216.5,5681.0,207.3597,208.193,206.8903,207.3788,5681.0
2022-02-04 10:10:00,216.0,217.49,215.61,217.06,12429.0,206.8999,208.3271,206.5263,207.9153,12429.0
2022-02-04 10:20:00,217.06,218.0,216.83,216.92,10573.0,207.9153,208.8156,207.6949,207.7812,10573.0
2022-02-04 10:30:00,216.41,217.03,215.17,215.42,9992.0,207.2926,207.8865,206.1049,206.3443,9992.0
2022-02-04 10:40:00,215.68,215.77,214.19,214.63,12613.0,206.5934,206.6796,205.1662,205.5876,12613.0
2022-02-04 10:50:00,214.92,214.92,214.0,214.06,9999.0,205.8654,205.8654,204.9842,205.0416,9999.0
2022-02-04 11:00:00,214.06,215.09,214.06,214.44,4244.0,205.0416,206.0282,205.0416,205.4056,4244.0
2022-02-04 11:10:00,214.48,214.48,213.77,214.19,5790.0,205.4439,205.4439,204.7639,205.1662,5790.0
2022-02-04 11:20:00,214.23,215.21,213.45,215.0,4840.0,205.2045,206.1432,204.4573,205.942,4840.0
2022-02-04 11:30:00,215.19,216.49,215.07,216.43,8760.0,206.124,207.3693,206.0091,207.3118,8760.0
2022-02-04 11:40:00,216.47,216.93,216.21,216.44,4506.0,207.3501,207.7907,207.1011,207.3214,4506.0
2022-02-04 11:50:00,216.24,216.53,215.94,215.94,3330.0,207.1298,207.4076,206.8424,206.8424,3330.0
2022-02-04 12:00:00,215.77,215.81,215.02,215.6,4311.0,206.6796,206.7179,205.9612,206.5168,4311.0
2022-02-04 12:10:00,215.58,216.15,215.36,215.63,2735.0,206.4976,207.0436,206.2869,206.5455,2735.0
2022-02-04 12:20:00,215.57,215.94,215.44,215.81,3653.0,206.488,206.8424,206.3635,206.7179,3653.0
2022-02-04 12:30:00,215.78,216.08,215.27,215.95,3456.0,206.6892,206.9765,206.2007,206.852,3456.0
2022-02-04 12:40:00,216.04,216.4,215.28,216.4,6779.0,206.9382,207.2831,206.2102,207.2831,6779.0
2022-02-04 12:50:00,216.19,216.23,215.82,216.13,4002.0,207.0819,207.1202,206.7275,207.0244,4002.0
2022-02-04 13:00:00,216.29,217.02,216.26,216.72,6301.0,207.1777,207.8769,207.149,207.5896,6301.0
2022-02-04 13:10:00,216.73,217.16,216.52,217.13,7427.0,207.5992,208.011,207.398,207.9823,7427.0
2022-02-04 13:20:00,217.19,217.97,217.17,217.45,12857.0,208.0398,208.7869,208.0206,208.2888,12857.0
2022-02-04 13:30:00,217.44,217.88,217.14,217.48,5893.0,208.2792,208.7007,207.9919,208.3176,5893.0
2022-02-04 13:40:00,217.49,217.74,216.88,217.12,7172.0,208.3271,208.5666,207.7428,207.9727,7172.0
2022-02-04 13:50:00,217.43,217.59,217.22,217.22,5159.0,208.2697,208.4229,208.0685,208.0685,5159.0
2022-02-04 14:00:00,217.44,217.5,216.87,217.13,4200.0,208.2792,208.3367,207.7333,207.9823,4200.0
2022-02-04 14:10:00,217.17,217.17,216.0,216.01,5484.0,208.0206,208.0206,206.8999,206.9095,5484.0
2022-02-04 14:20:00,216.2,217.21,216.2,216.58,2171.0,207.0915,208.0589,207.0915,207.4555,2171.0
2022-02-04 14:30:00,216.75,217.47,216.57,217.43,4134.0,207.6183,208.308,207.4459,208.2697,4134.0
2022-02-04 14:40:00,217.51,217.56,216.97,217.14,5437.0,208.3463,208.3942,207.829,207.9919,5437.0
2022-02-04 14:50:00,217.34,217.49,216.92,217.49,4098.0,208.1835,208.3271,207.7812,208.3271,4098.0
2022-02-04 15:00:00,217.46,217.99,217.44,217.7,7564.0,208.2984,208.8061,208.2792,208.5283,7564.0
2022-02-04 15:10:00,217.79,218.62,217.79,218.13,8496.0,208.6145,209.4095,208.6145,208.9402,8496.0
2022-02-04 15:20:00,217.93,218.5,217.93,218.17,6722.0,208.7486,209.2946,208.7486,208.9785,6722.0
2022-02-04 15:30:00,218.2,219.0,218.0,218.48,7276.0,209.0072,209.7735,208.8156,209.2754,7276.0
2022-02-04 15:40:00,218.21,218.22,216.81,217.27,13650.0,209.0168,209.0264,207.6758,208.1164,13650.0
2022-02-04 15:50:00,217.55,217.8,215.9,216.07,61053.0,208.3846,208.6241,206.8041,206.967,61053.0
2022-02-07 09:30:00,217.46,221.65,217.21,219.81,25508.0,208.2984,212.3119,208.0589,210.5494,25508.0
2022-02-07 09:40:00,220.83,222.21,218.97,218.97,13233.0,211.5264,212.8483,209.7448,209.7448,13233.0
2022-02-07 09:50:00,219.63,222.93,219.63,222.93,14028.0,210.377,213.5379,210.377,213.5379,14028.0
2022-02-07 10:00:00,222.53,222.54,220.61,221.83,9892.0,213.1548,213.1644,211.3157,212.4843,9892.0
2022-02-07 10:10:00,221.71,221.72,220.32,221.21,15273.0,212.3693,212.3789,211.0379,211.8904,15273.0
2022-02-07 10:20:00,221.22,222.82,220.99,222.81,9964.0,211.9,213.4326,211.6797,213.423,9964.0
2022-02-07 10:30:00,222.5,223.24,222.16,222.47,7594.0,213.1261,213.8349,212.8004,213.0973,7594.0
2022-02-07 10:40:00,222.15,222.38,221.5,222.11,6575.0,212.7908,213.0111,212.1682,212.7525,6575.0
2022-02-07 10:50:00,221.92,223.88,221.92,223.29,9253.0,212.5705,214.4479,212.5705,213.8828,9253.0
2022-02-07 11:00:00,223.2,223.67,222.69,222.76,8331.0,213.7966,214.2468,213.3081,213.3751,8331.0
2022-02-07 11:10:00,222.8,223.12,222.26,222.38,3100.0,213.4134,213.7199,212.8962,213.0111,3100.0
2022-02-07 11:20:00,222.55,223.72,222.22,223.19,9733.0,213.174,214.2947,212.8579,213.787,9733.0
2022-02-07 11:30:00,223.38,223.38,220.72,220.72,20025.0,213.969,213.969,211.4211,211.4211,20025.0
2022-02-07 11:40:00,220.72,220.72,219.26,220.28,3676.0,211.4211,211.4211,210.0226,210.9996,3676.0
2022-02-07 11:50:00,220.5,221.0,220.14,220.58,5739.0,211.2103,211.6893,210.8655,211.287,5739.0
2022-02-07 12:00:00,220.75,221.17,220.08,220.56,8433.0,211.4498,211.8521,210.808,211.2678,8433.0
2022-02-07 12:10:00,220.3,220.74,220.21,220.74,1586.0,211.0188,211.4402,210.9325,211.4402,1586.0
2022-02-07 12:20:00,220.76,221.1,220.22,220.23,3035.0,211.4594,211.785,210.9421,210.9517,3035.0
2022-02-07 12:30:00,220.05,220.79,219.76,220.15,4082.0,210.7793,211.4881,210.5015,210.8751,4082.0
2022-02-07 12:40:00,220.52,221.17,220.52,221.16,3276.0,211.2295,211.8521,211.2295,211.8425,3276.0
2022-02-07 12:50:00,220.92,221.47,220.75,220.75,6216.0,211.6126,212.1395,211.4498,211.4498,6216.0
2022-02-07 13:00:00,220.96,221.59,220.96,221.28,2051.0,211.6509,212.2544,211.6509,211.9575,2051.0
2022-02-07 13:10:00,221.51,221.96,221.42,221.46,2830.0,212.1778,212.6088,212.0916,212.1299,2830.0
2022-02-07 13:20:00,221.27,221.58,220.91,221.08,3519.0,211.9479,212.2448,211.6031,211.7659,3519.0
2022-02-07 13:30:00,221.23,221.88,221.21,221.63,3293.0,211.9096,212.5322,211.8904,212.2927,3293.0
2022-02-07 13:40:00,221.82,222.22,221.31,221.31,5843.0,212.4747,212.8579,211.9862,211.9862,5843.0
2022-02-07 13:50:00,221.18,222.07,221.17,221.81,5654.0,211.8617,212.7142,211.8521,212.4651,5654.0
2022-02-07 14:00:00,221.67,221.83,221.36,221.36,1674.0,212.331,212.4843,212.0341,212.0341,1674.0
2022-02-07 14:10:00,221.28,221.58,221.21,221.46,2948.0,211.9575,212.2448,211.8904,212.1299,2948.0
2022-02-07 14:20:00,221.31,221.93,221.31,221.93,3604.0,211.9862,212.5801,211.9862,212.5801,3604.0
2022-02-07 14:30:00,221.84,222.16,221.73,221.81,4921.0,212.4939,212.8004,212.3885,212.4651,4921.0
2022-02-07 14:40:00,221.99,222.65,221.99,222.45,5305.0,212.6376,213.2697,212.6376,213.0782,5305.0
2022-02-07 14:50:00,222.24,222.35,222.14,222.25,2215.0,212.877,212.9824,212.7812,212.8866,2215.0
2022-02-07 15:00:00,222.23,222.67,221.93,222.45,5434.0,212.8674,213.2889,212.5801,213.0782,5434.0
2022-02-07 15:10:00,222.28,223.07,222.19,222.85,5845.0,212.9153,213.6721,212.8291,213.4613,5845.0
2022-02-07 15:20:00,222.98,222.98,221.38,221.49,9439.0,213.5858,213.5858,212.0533,212.1586,9439.0
2022-02-07 15:30:00,221.44,222.23,220.49,220.49,15410.0,212.1107,212.8674,211.2007,211.2007,15410.0
2022-02-07 15:40:00,220.36,220.64,219.75,220.37,16280.0,211.0762,211.3444,210.4919,211.0858,16280.0
2022-02-07 15:50:00,220.53,221.27,219.36,219.97,61814.0,211.2391,211.9479,210.1184,210.7027,61814.0
2022-02-08 09:30:00,218.93,220.82,218.29,219.88,27445.0,209.7065,211.5168,209.0934,210.6164,27445.0
2022-02-08 09:40:00,219.62,220.98,219.62,220.48,9175.0,210.3674,211.6701,210.3674,211.1912,9175.0
2022-02-08 09:50:00,219.77,219.98,219.1,219.5,5215.0,210.5111,210.7122,209.8693,210.2525,5215.0
2022-02-08 10:00:00,218.8,220.4,218.55,220.06,4190.0,209.5819,211.1145,209.3425,210.7889,4190.0
2022-02-08 10:10:00,220.18,221.67,220.04,221.67,6287.0,210.9038,212.331,210.7697,212.331,6287.0
2022-02-08 10:20:00,221.45,221.57,219.94,220.38,2224.0,212.1203,212.2352,210.6739,211.0954,2224.0
2022-02-08 10:30:00,220.38,220.96,220.12,220.88,3059.0,211.0954,211.6509,210.8463,211.5743,3059.0
2022-02-08 10:40:00,220.71,221.74,220.39,221.47,3804.0,211.4115,212.3981,211.105,212.1395,3804.0
2022-02-08 10:50:00,221.37,222.59,221.37,222.42,4768.0,212.0437,213.2123,212.0437,213.0494,4768.0
2022-02-08 11:00:00,222.6,223.34,222.6,223.34,14977.0,213.2219,213.9307,213.2219,213.9307,14977.0
2022-02-08 11:10:00,223.05,223.6,222.76,223.39,10297.0,213.6529,214.1797,213.3751,213.9786,10297.0
2022-02-08 11:20:00,223.14,223.6,222.91,223.11,5543.0,213.7391,214.1797,213.5188,213.7104,5543.0
2022-02-08 11:30:00,223.46,224.66,223.16,224.66,11942.0,214.0456,215.1951,213.7583,215.1951,11942.0
2022-02-08 11:40:00,224.59,225.0,224.37,224.79,15484.0,215.128,215.5207,214.9173,215.3196,15484.0
2022-02-08 11:50:00,224.55,224.76,224.37,224.51,3897.0,215.0897,215.2909,214.9173,215.0514,3897.0
2022-02-08 12:00:00,224.54,224.81,224.51,224.76,1185.0,215.0801,215.3387,215.0514,215.2909,1185.0
2022-02-08 12:10:00,224.46,224.78,224.05,224.45,6796.0,215.0035,215.31,214.6108,214.9939,6796.0
2022-02-08 12:20:00,224.26,225.16,224.24,224.85,4698.0,214.8119,215.674,214.7928,215.3771,4698.0
2022-02-08 12:30:00,224.84,225.5,224.84,225.25,7022.0,215.3675,215.9997,215.3675,215.7602,7022.0
2022-02-08 12:40:00,225.28,225.78,225.27,225.38,4184.0,215.7889,216.2679,215.7794,215.8847,4184.0
2022-02-08 12:50:00,225.27,225.27,224.58,224.58,3381.0,215.7794,215.7794,215.1184,215.1184,3381.0
2022-02-08 13:00:00,224.77,225.81,224.45,225.81,7760.0,215.3004,216.2966,214.9939,216.2966,7760.0
2022-02-08 13:10:00,225.78,226.63,225.67,225.91,15766.0,216.2679,217.0821,216.1625,216.3924,15766.0
2022-02-08 13:20:00,225.62,225.7,224.97,225.17,5826.0,216.1146,216.1912,215.492,215.6836,5826.0
2022-02-08 13:30:00,225.22,225.78,224.98,225.14,3343.0,215.7315,216.2679,215.5016,215.6548,3343.0
2022-02-08 13:40:00,225.01,225.08,224.22,224.76,5051.0,215.5303,215.5974,214.7736,215.2909,5051.0
2022-02-08 13:50:00,224.66,225.06,224.44,225.06,5015.0,215.1951,215.5782,214.9843,215.5782,5015.0
2022-02-08 14:00:00,224.96,225.14,224.8,224.88,8211.0,215.4824,215.6548,215.3292,215.4058,8211.0
2022-02-08 14:10:00,224.7,224.79,224.0,224.35,5560.0,215.2334,215.3196,214.5629,214.8981,5560.0
2022-02-08 14:20:00,224.47,224.47,223.72,224.03,4903.0,215.0131,215.0131,214.2947,214.5916,4903.0
2022-02-08 14:30:00,223.95,224.51,223.75,223.81,10464.0,214.515,215.0514,214.3234,214.3809,10464.0
2022-02-08 14:40:00,223.93,224.21,223.61,224.0,5223.0,214.4958,214.764,214.1893,214.5629,5223.0
2022-02-08 14:50:00,224.04,225.19,224.04,224.73,19041.0,214.6012,215.7027,214.6012,215.2621,19041.0
2022-02-08 15:00:00,224.61,225.44,224.5,225.39,11405.0,215.1472,215.9422,215.0418,215.8943,11405.0
2022-02-08 15:10:00,225.4,226.82,225.39,226.62,17786.0,215.9039,217.2641,215.8943,217.0725,17786.0
2022-02-08 15:20:00,226.61,226.69,225.99,226.26,13418.0,217.0629,217.1395,216.469,216.7277,13418.0
2022-02-08 15:30:00,226.49,227.41,226.05,226.16,18960.0,216.948,217.8292,216.5265,216.6319,18960.0
2022-02-08 15:40:00,226.28,226.64,225.88,226.33,18063.0,216.7468,217.0916,216.3637,216.7947,18063.0
2022-02-08 15:50:00,226.51,227.19,225.89,226.48,63141.0,216.9671,217.6185,216.3732,216.9384,63141.0
2022-02-09 09:30:00,231.08,233.45,230.0,232.36,76482.0,221.3446,223.6147,220.3101,222.5707,76482.0
2022-02-09 09:40:00,232.8,234.4,232.36,233.96,24678.0,222.9921,224.5247,222.5707,224.1033,24678.0
2022-02-09 09:50:00,233.74,234.81,233.56,233.93,17366.0,223.8925,224.9174,223.7201,224.0745,17366.0
2022-02-09 10:00:00,233.88,236.59,233.88,236.34,46032.0,224.0266,226.6225,224.0266,226.383,46032.0
2022-02-09 10:10:00,236.51,237.1,235.17,236.09,15603.0,226.5458,227.111,225.2623,226.1435,15603.0
2022-02-09 10:20:00,236.16,237.36,236.0,237.36,7542.0,226.2106,227.36,226.0573,227.36,7542.0
2022-02-09 10:30:00,237.21,237.58,236.76,237.25,9241.0,227.2163,227.5707,226.7853,227.2546,9241.0
2022-02-09 10:40:00,237.22,237.72,236.73,236.81,13706.0,227.2259,227.7048,226.7566,226.8332,13706.0
2022-02-09 10:50:00,236.76,237.19,236.65,236.84,7419.0,226.7853,227.1972,226.6799,226.8619,7419.0
2022-02-09 11:00:00,236.95,237.82,235.51,235.78,16255.0,226.9673,227.8006,225.588,225.8466,16255.0
2022-02-09 11:10:00,235.7,236.26,235.18,235.5,14043.0,225.7699,226.3064,225.2719,225.5784,14043.0
2022-02-09 11:20:00,235.47,236.0,235.47,235.67,3446.0,225.5496,226.0573,225.5496,225.7412,3446.0
2022-02-09 11:30:00,235.54,236.14,235.32,236.14,7886.0,225.6167,226.1914,225.406,226.1914,7886.0
2022-02-09 11:40:00,236.13,236.19,235.72,236.19,8280.0,226.1818,226.2393,225.7891,226.2393,8280.0
2022-02-09 11:50:00,236.14,236.25,235.38,235.66,6624.0,226.1914,226.2968,225.4634,225.7316,6624.0
2022-02-09 12:00:00,235.69,235.84,234.74,234.87,5692.0,225.7604,225.904,224.8504,224.9749,5692.0
2022-02-09 12:10:00,234.71,235.22,234.41,235.22,4839.0,224.8217,225.3102,224.5343,225.3102,4839.0
2022-02-09 12:20:00,235.16,235.31,234.76,234.77,5225.0,225.2527,225.3964,224.8696,224.8791,5225.0
2022-02-09 12:30:00,234.88,235.05,234.6,234.61,7954.0,224.9845,225.1473,224.7163,224.7259,7954.0
2022-02-09 12:40:00,235.04,235.25,234.86,235.25,2763.0,225.1378,225.3389,224.9653,225.3389,2763.0
2022-02-09 12:50:00,235.32,235.75,235.17,235.62,8617.0,225.406,225.8178,225.2623,225.6933,8617.0
2022-02-09 13:00:00,235.46,235.88,235.21,235.21,2281.0,225.5401,225.9424,225.3006,225.3006,2281.0
2022-02-09 13:10:00,235.43,235.53,235.3,235.34,3795.0,225.5113,225.6071,225.3868,225.4251,3795.0
2022-02-09 13:20:00,235.49,235.69,235.37,235.37,2930.0,225.5688,225.7604,225.4539,225.4539,2930.0
2022-02-09 13:30:00,235.6,235.74,235.37,235.52,6876.0,225.6742,225.8083,225.4539,225.5975,6876.0
2022-02-09 13:40:00,235.62,236.12,235.56,236.05,8205.0,225.6933,226.1723,225.6358,226.1052,8205.0
2022-02-09 13:50:00,236.01,236.68,236.01,236.64,9138.0,226.0669,226.7087,226.0669,226.6703,9138.0
2022-02-09 14:00:00,236.78,237.12,236.38,236.51,5783.0,226.8044,227.1301,226.4213,226.5458,5783.0
2022-02-09 14:10:00,236.49,236.59,236.14,236.14,3402.0,226.5267,226.6225,226.1914,226.1914,3402.0
2022-02-09 14:20:00,236.04,236.82,235.96,236.06,5942.0,226.0956,226.8428,226.019,226.1148,5942.0
2022-02-09 14:30:00,236.06,236.93,236.05,236.8,6148.0,226.1148,226.9481,226.1052,226.8236,6148.0
2022-02-09 14:40:00,236.74,236.82,236.49,236.63,3961.0,226.7661,226.8428,226.5267,226.6608,3961.0
2022-02-09 14:50:00,236.62,236.62,236.0,236.03,4262.0,226.6512,226.6512,226.0573,226.086,4262.0
2022-02-09 15:00:00,236.02,236.02,235.47,235.47,4391.0,226.0765,226.0765,225.5496,225.5496,4391.0
2022-02-09 15:10:00,235.56,235.87,235.56,235.87,5001.0,225.6358,225.9328,225.6358,225.9328,5001.0
2022-02-09 15:20:00,235.98,236.18,235.52,236.18,5027.0,226.0382,226.2297,225.5975,226.2297,5027.0
2022-02-09 15:30:00,236.1,236.79,236.1,236.77,12697.0,226.1531,226.814,226.1531,226.7949,12697.0
2022-02-09 15:40:00,236.68,236.78,235.95,236.48,27655.0,226.7087,226.8044,226.0094,226.5171,27655.0
2022-02-09 15:50:00,236.52,236.9,236.1,236.39,73891.0,226.5554,226.9194,226.1531,226.4309,73891.0
2022-02-10 09:30:00,233.45,235.89,232.15,235.58,22983.0,223.6147,225.9519,222.3695,225.655,22983.0
2022-02-10 09:40:00,236.0,237.33,235.37,236.83,16975.0,226.0573,227.3313,225.4539,226.8523,16975.0
2022-02-10 09:50:00,237.58,239.82,237.58,239.82,10428.0,227.5707,229.7164,227.5707,229.7164,10428.0
2022-02-10 10:00:00,239.9,242.76,239.2,242.76,28533.0,229.793,232.5325,229.1225,232.5325,28533.0
2022-02-10 10:10:00,242.5,242.5,240.79,240.8,19704.0,232.2835,232.2835,230.6455,230.6551,19704.0
2022-02-10 10:20:00,240.13,241.51,240.13,241.51,8621.0,230.0133,231.3352,230.0133,231.3352,8621.0
2022-02-10 10:30:00,241.51,244.31,241.45,244.29,13954.0,231.3352,234.0172,231.2777,233.9981,13954.0
2022-02-10 10:40:00,244.29,244.29,242.7,243.1,20214.0,233.9981,233.9981,232.475,232.8582,20214.0
2022-02-10 10:50:00,243.01,243.04,241.69,242.14,11571.0,232.772,232.8007,231.5076,231.9386,11571.0
2022-02-10 11:00:00,242.06,243.39,240.85,242.69,7523.0,231.862,233.136,230.703,232.4655,7523.0
2022-02-10 11:10:00,242.68,243.16,242.19,242.7,7486.0,232.4559,232.9157,231.9865,232.475,7486.0
2022-02-10 11:20:00,242.78,243.35,242.23,242.44,7638.0,232.5517,233.0977,232.0248,232.226,7638.0
2022-02-10 11:30:00,242.37,242.37,241.24,241.69,5260.0,232.1589,232.1589,231.0765,231.5076,5260.0
2022-02-10 11:40:00,241.86,242.74,241.86,242.74,2700.0,231.6704,232.5134,231.6704,232.5134,2700.0
2022-02-10 11:50:00,242.71,243.54,242.71,243.38,7513.0,232.4846,233.2796,232.4846,233.1264,7513.0
2022-02-10 12:00:00,243.32,243.44,242.65,243.25,8750.0,233.0689,233.1839,232.4271,233.0019,8750.0
2022-02-10 12:10:00,243.55,243.71,243.0,243.4,5427.0,233.2892,233.4425,232.7624,233.1455,5427.0
2022-02-10 12:20:00,243.21,243.6,243.21,243.46,4023.0,232.9636,233.3371,232.9636,233.203,4023.0
2022-02-10 12:30:00,243.59,243.63,242.83,243.25,2895.0,233.3275,233.3659,232.5996,233.0019,2895.0
2022-02-10 12:40:00,243.36,243.52,241.22,241.45,8141.0,233.1072,233.2605,231.0574,231.2777,8141.0
2022-02-10 12:50:00,241.33,242.2,240.73,241.78,7445.0,231.1628,231.9961,230.588,231.5938,7445.0
2022-02-10 13:00:00,241.92,241.92,240.8,241.0,9107.0,231.7279,231.7279,230.6551,230.8467,9107.0
2022-02-10 13:10:00,241.23,241.32,239.2,239.2,7897.0,231.067,231.1532,229.1225,229.1225,7897.0
2022-02-10 13:20:00,239.65,240.05,239.2,239.24,2311.0,229.5535,229.9367,229.1225,229.1608,2311.0
2022-02-10 13:30:00,239.41,239.43,237.9,238.3,5473.0,229.3236,229.3428,227.8773,228.2604,5473.0
2022-02-10 13:40:00,238.91,239.76,238.71,239.14,3561.0,228.8447,229.6589,228.6531,229.065,3561.0
2022-02-10 13:50:00,239.45,239.89,239.08,239.16,3819.0,229.362,229.7834,229.0075,229.0842,3819.0
2022-02-10 14:00:00,239.15,239.32,237.33,237.33,12389.0,229.0746,229.2374,227.3313,227.3313,12389.0
2022-02-10 14:10:00,237.3,237.36,236.5,236.63,4163.0,227.3025,227.36,226.5362,226.6608,4163.0
2022-02-10 14:20:00,236.74,238.13,236.32,238.0,3495.0,226.7661,228.0976,226.3638,227.973,3495.0
2022-02-10 14:30:00,238.11,238.34,237.41,237.56,3652.0,228.0784,228.2987,227.4079,227.5516,3652.0
2022-02-10 14:40:00,237.98,238.49,237.58,237.59,6388.0,227.9539,228.4424,227.5707,227.5803,6388.0
2022-02-10 14:50:00,237.04,237.68,236.52,236.57,3735.0,227.0535,227.6665,226.5554,226.6033,3735.0
2022-02-10 15:00:00,236.73,237.13,235.88,236.96,3677.0,226.7566,227.1397,225.9424,226.9769,3677.0
2022-02-10 15:10:00,237.45,237.99,236.77,236.77,6026.0,227.4462,227.9635,226.7949,226.7949,6026.0
2022-02-10 15:20:00,237.29,237.54,236.34,237.09,7799.0,227.293,227.5324,226.383,227.1014,7799.0
2022-02-10 15:30:00,236.89,236.95,235.76,236.12,15467.0,226.9098,226.9673,225.8274,226.1723,15467.0
2022-02-10 15:40:00,236.0,236.22,234.53,234.99,13706.0,226.0573,226.268,224.6492,225.0899,13706.0
2022-02-10 15:50:00,234.85,236.77,234.57,235.86,39417.0,224.9558,226.7949,224.6876,225.9232,39417.0
2022-02-11 09:30:00,233.47,235.69,233.25,234.64,30099.0,223.6339,225.7604,223.4232,224.7546,30099.0
2022-02-11 09:40:00,233.96,237.99,232.9,236.96,23232.0,224.1033,227.9635,223.0879,226.9769,23232.0
2022-02-11 09:50:00,236.89,237.33,234.7,234.7,24917.0,226.9098,227.3313,224.8121,224.8121,24917.0
2022-02-11 10:00:00,235.49,238.22,235.48,237.05,23512.0,225.5688,228.1838,225.5592,227.0631,23512.0
2022-02-11 10:10:00,237.05,237.35,235.24,236.03,11575.0,227.0631,227.3504,225.3293,226.086,11575.0
2022-02-11 10:20:00,236.28,238.99,236.28,238.51,11832.0,226.3255,228.9213,226.3255,228.4616,11832.0
2022-02-11 10:30:00,238.56,239.09,237.39,238.57,12418.0,228.5095,229.0171,227.3887,228.519,12418.0
2022-02-11 10:40:00,239.09,239.09,237.19,237.2,5093.0,229.0171,229.0171,227.1972,227.2068,5093.0
2022-02-11 10:50:00,237.56,237.89,236.75,237.37,5192.0,227.5516,227.8677,226.7757,227.3696,5192.0
2022-02-11 11:00:00,237.48,238.43,237.04,237.04,7605.0,227.475,228.3849,227.0535,227.0535,7605.0
2022-02-11 11:10:00,237.11,237.17,236.46,236.86,5535.0,227.1205,227.178,226.4979,226.8811,5535.0
2022-02-11 11:20:00,236.99,238.29,236.64,236.94,9001.0,227.0056,228.2508,226.6703,226.9577,9001.0
2022-02-11 11:30:00,237.36,237.44,235.81,235.9,3578.0,227.36,227.4366,225.8753,225.9615,3578.0
2022-02-11 11:40:00,236.0,236.46,235.54,236.34,4381.0,226.0573,226.4979,225.6167,226.383,4381.0
2022-02-11 11:50:00,236.18,236.87,235.34,236.46,7214.0,226.2297,226.8907,225.4251,226.4979,7214.0
2022-02-11 12:00:00,236.45,236.96,236.33,236.59,3595.0,226.4884,226.9769,226.3734,226.6225,3595.0
2022-02-11 12:10:00,236.35,237.2,236.06,236.24,7012.0,226.3926,227.2068,226.1148,226.2872,7012.0
2022-02-11 12:20:00,236.42,236.82,236.11,236.54,5428.0,226.4596,226.8428,226.1627,226.5746,5428.0
2022-02-11 12:30:00,236.8,237.34,236.38,236.64,4750.0,226.8236,227.3409,226.4213,226.6703,4750.0
2022-02-11 12:40:00,236.8,236.8,236.03,236.24,4628.0,226.8236,226.8236,226.086,226.2872,4628.0
2022-02-11 12:50:00,236.5,236.5,235.56,235.7,2105.0,226.5362,226.5362,225.6358,225.7699,2105.0
2022-02-11 13:00:00,235.68,236.42,235.12,236.42,8646.0,225.7508,226.4596,225.2144,226.4596,8646.0
2022-02-11 13:10:00,236.21,236.28,235.62,236.05,4854.0,226.2585,226.3255,225.6933,226.1052,4854.0
2022-02-11 13:20:00,235.86,235.86,234.52,234.52,3260.0,225.9232,225.9232,224.6397,224.6397,3260.0
2022-02-11 13:30:00,234.26,234.38,230.54,230.97,33153.0,224.3906,224.5056,220.8273,221.2392,33153.0
2022-02-11 13:40:00,231.0,232.01,230.36,230.74,16202.0,221.268,222.2354,220.6549,221.0189,16202.0
2022-02-11 13:50:00,231.04,231.39,229.79,229.98,6677.0,221.3063,221.6415,220.1089,220.2909,6677.0
2022-02-11 14:00:00,229.89,231.0,228.61,230.13,10406.0,220.2047,221.268,218.9786,220.4346,10406.0
2022-02-11 14:10:00,230.38,232.65,230.16,232.54,18433.0,220.6741,222.8484,220.4633,222.7431,18433.0
2022-02-11 14:20:00,232.51,232.89,229.94,230.0,17079.0,222.7143,223.0783,220.2526,220.3101,17079.0
2022-02-11 14:30:00,229.99,231.51,229.48,231.12,31049.0,220.3005,221.7565,219.812,221.3829,31049.0
2022-02-11 14:40:00,231.25,231.29,229.26,230.02,16970.0,221.5074,221.5457,219.6013,220.3292,16970.0
2022-02-11 14:50:00,229.98,230.49,228.94,230.49,24821.0,220.2909,220.7794,219.2947,220.7794,24821.0
2022-02-11 15:00:00,230.18,231.91,230.07,230.51,15461.0,220.4825,222.1396,220.3771,220.7986,15461.0
2022-02-11 15:10:00,230.47,230.81,229.63,229.87,11884.0,220.7603,221.086,219.9557,220.1856,11884.0
2022-02-11 15:20:00,229.52,231.05,229.52,230.89,10602.0,219.8503,221.3159,219.8503,221.1626,10602.0
2022-02-11 15:30:00,230.52,231.03,229.85,230.33,12360.0,220.8082,221.2967,220.1664,220.6262,12360.0
2022-02-11 15:40:00,229.84,231.98,229.27,231.97,25855.0,220.1568,222.2067,219.6108,222.1971,25855.0
2022-02-11 15:50:00,231.89,232.55,230.68,230.68,64115.0,222.1205,222.7527,220.9614,220.9614,64115.0
2022-02-14 09:30:00,230.18,232.2,229.37,231.05,24546.0,220.4825,222.4174,219.7066,221.3159,24546.0
2022-02-14 09:40:00,231.45,233.88,231.45,232.23,14823.0,221.699,224.0266,221.699,222.4461,14823.0
2022-02-14 09:50:00,232.18,233.86,232.14,232.91,20463.0,222.3982,224.0075,222.3599,223.0975,20463.0
2022-02-14 10:00:00,232.96,232.96,229.92,230.49,10314.0,223.1454,223.1454,220.2335,220.7794,10314.0
2022-02-14 10:10:00,230.86,232.93,230.1,232.08,16982.0,221.1339,223.1166,220.4059,222.3025,16982.0
2022-02-14 10:20:00,231.79,231.88,230.0,230.9,38411.0,222.0247,222.1109,220.3101,221.1722,38411.0
2022-02-14 10:30:00,230.91,230.91,228.17,228.66,18399.0,221.1818,221.1818,218.5572,219.0265,18399.0
2022-02-14 10:40:00,228.73,229.87,228.56,229.41,6826.0,219.0936,220.1856,218.9308,219.7449,6826.0
2022-02-14 10:50:00,229.65,229.93,228.04,228.42,12943.0,219.9748,220.243,218.4327,218.7967,12943.0
2022-02-14 11:00:00,228.26,229.29,227.68,229.29,5286.0,218.6434,219.63,218.0878,219.63,5286.0
2022-02-14 11:10:00,229.08,230.59,228.7,230.59,6858.0,219.4288,220.8752,219.0649,220.8752,6858.0
2022-02-14 11:20:00,230.4,232.39,230.23,232.32,9164.0,220.6932,222.5994,220.5304,222.5323,9164.0
2022-02-14 11:30:00,232.17,232.17,229.97,230.13,7317.0,222.3887,222.3887,220.2814,220.4346,7317.0
2022-02-14 11:40:00,230.31,231.35,230.03,231.15,7157.0,220.607,221.6032,220.3388,221.4116,7157.0
2022-02-14 11:50:00,231.15,231.28,229.5,230.0,3680.0,221.4116,221.5362,219.8312,220.3101,3680.0
2022-02-14 12:00:00,230.05,230.59,229.45,229.45,3522.0,220.358,220.8752,219.7833,219.7833,3522.0
2022-02-14 12:10:00,229.24,229.55,228.98,228.99,3245.0,219.5821,219.879,219.3331,219.3426,3245.0
2022-02-14 12:20:00,229.02,229.77,229.02,229.77,3118.0,219.3714,220.0898,219.3714,220.0898,3118.0
2022-02-14 12:30:00,229.93,230.12,229.39,229.76,2094.0,220.243,220.425,219.7258,220.0802,2094.0
2022-02-14 12:40:00,229.8,230.06,229.57,229.85,1708.0,220.1185,220.3676,219.8982,220.1664,1708.0
2022-02-14 12:50:00,229.74,230.1,229.29,229.39,2047.0,220.061,220.4059,219.63,219.7258,2047.0
2022-02-14 13:00:00,229.3,229.83,229.15,229.63,4202.0,219.6396,220.1473,219.4959,219.9557,4202.0
2022-02-14 13:10:00,229.67,229.67,229.08,229.46,2835.0,219.994,219.994,219.4288,219.7928,2835.0
2022-02-14 13:20:00,229.13,229.27,228.29,228.76,5153.0,219.4767,219.6108,218.6721,219.1223,5153.0
2022-02-14 13:30:00,228.63,228.71,228.08,228.52,4949.0,218.9978,219.0744,218.471,218.8924,4949.0
2022-02-14 13:40:00,228.72,228.88,228.39,228.39,1407.0,219.084,219.2373,218.7679,218.7679,1407.0
2022-02-14 13:50:00,227.72,227.8,226.2,226.24,6422.0,218.1261,218.2028,216.6702,216.7085,6422.0
2022-02-14 14:00:00,226.03,226.78,224.91,225.43,23530.0,216.5073,217.2257,215.4345,215.9326,23530.0
2022-02-14 14:10:00,225.46,226.8,225.46,226.44,7204.0,215.9614,217.2449,215.9614,216.9001,7204.0
2022-02-14 14:20:00,226.7,227.8,225.37,227.52,7162.0,217.1491,218.2028,215.8752,217.9346,7162.0
2022-02-14 14:30:00,227.36,227.72,226.78,227.22,4023.0,217.7813,218.1261,217.2257,217.6472,4023.0
2022-02-14 14:40:00,227.44,227.76,226.24,227.23,10393.0,217.8579,218.1645,216.7085,217.6568,10393.0
2022-02-14 14:50:00,227.38,228.48,227.13,227.82,5925.0,217.8005,218.8541,217.561,218.2219,5925.0
2022-02-14 15:00:00,228.16,228.5,226.53,227.46,7741.0,218.5476,218.8733,216.9863,217.8771,7741.0
2022-02-14 15:10:00,227.49,228.38,226.93,227.35,9111.0,217.9058,218.7583,217.3694,217.7717,9111.0
2022-02-14 15:20:00,227.22,228.46,227.11,228.03,5608.0,217.6472,218.835,217.5418,218.4231,5608.0
2022-02-14 15:30:00,227.78,228.92,227.53,228.46,9619.0,218.1836,219.2756,217.9442,218.835,9619.0
2022-02-14 15:40:00,228.41,228.53,227.2,228.25,15961.0,218.7871,218.902,217.6281,218.6338,15961.0
2022-02-14 15:50:00,227.36,228.19,227.04,227.55,48194.0,217.7813,218.5763,217.4748,217.9633,48194.0
2022-02-15 09:30:00,232.12,236.7,232.12,236.28,51765.0,222.3408,226.7278,222.3408,226.3255,51765.0
2022-02-15 09:40:00,236.38,237.18,235.36,236.57,21488.0,226.4213,227.1876,225.4443,226.6033,21488.0
2022-02-15 09:50:00,236.21,238.53,234.5,238.21,66482.0,226.2585,228.4807,224.6205,228.1742,66482.0
2022-02-15 10:00:00,238.06,239.38,238.06,238.21,36490.0,228.0305,229.2949,228.0305,228.1742,36490.0
2022-02-15 10:10:00,237.81,237.99,235.13,235.14,37454.0,227.7911,227.9635,225.224,225.2335,37454.0
2022-02-15 10:20:00,234.89,236.99,234.89,236.36,11788.0,224.9941,227.0056,224.9941,226.4021,11788.0
2022-02-15 10:30:00,236.84,238.21,236.83,237.9,19160.0,226.8619,228.1742,226.8523,227.8773,19160.0
2022-02-15 10:40:00,238.78,238.81,238.08,238.25,6123.0,228.7202,228.7489,228.0497,228.2125,6123.0
2022-02-15 10:50:00,238.41,239.04,237.89,238.3,3546.0,228.3658,228.9692,227.8677,228.2604,3546.0
2022-02-15 11:00:00,238.28,238.89,238.18,238.61,4869.0,228.2413,228.8256,228.1455,228.5573,4869.0
2022-02-15 11:10:00,238.56,239.51,238.56,239.41,7578.0,228.5095,229.4194,228.5095,229.3236,7578.0
2022-02-15 11:20:00,239.49,240.33,239.18,239.18,10787.0,229.4003,230.2049,229.1033,229.1033,10787.0
2022-02-15 11:30:00,239.62,241.12,239.6,240.29,8315.0,229.5248,230.9616,229.5056,230.1666,8315.0
2022-02-15 11:40:00,240.19,240.44,239.72,239.82,5661.0,230.0708,230.3103,229.6206,229.7164,5661.0
2022-02-15 11:50:00,239.84,240.64,239.6,240.64,3712.0,229.7355,230.5018,229.5056,230.5018,3712.0
2022-02-15 12:00:00,240.71,240.9,240.2,240.29,3770.0,230.5689,230.7509,230.0804,230.1666,3770.0
2022-02-15 12:10:00,240.12,240.49,239.39,239.54,3569.0,230.0037,230.3581,229.3045,229.4482,3569.0
2022-02-15 12:20:00,239.52,239.94,238.94,239.49,8114.0,229.429,229.8313,228.8734,229.4003,8114.0
2022-02-15 12:30:00,239.57,240.35,239.55,240.34,5150.0,229.4769,230.224,229.4577,230.2145,5150.0
2022-02-15 12:40:00,240.29,240.29,239.1,239.1,3084.0,230.1666,230.1666,229.0267,229.0267,3084.0
2022-02-15 12:50:00,239.11,239.73,238.98,239.6,3048.0,229.0363,229.6302,228.9118,229.5056,3048.0
2022-02-15 13:00:00,239.79,240.45,239.65,239.65,8101.0,229.6876,230.3198,229.5535,229.5535,8101.0
2022-02-15 13:10:00,239.81,240.13,239.58,239.89,12945.0,229.7068,230.0133,229.4865,229.7834,12945.0
2022-02-15 13:20:00,240.0,241.25,240.0,240.91,4827.0,229.8888,231.0861,229.8888,230.7605,4827.0
2022-02-15 13:30:00,241.11,241.46,240.98,241.31,9557.0,230.952,231.2873,230.8275,231.1436,9557.0
2022-02-15 13:40:00,241.32,241.32,240.78,241.11,6059.0,231.1532,231.1532,230.6359,230.952,6059.0
2022-02-15 13:50:00,241.11,241.48,241.09,241.27,6075.0,230.952,231.3064,230.9329,231.1053,6075.0
2022-02-15 14:00:00,241.28,241.79,240.81,240.95,13517.0,231.1149,231.6034,230.6647,230.7988,13517.0
2022-02-15 14:10:00,241.24,241.68,240.98,241.68,5715.0,231.0765,231.498,230.8275,231.498,5715.0
2022-02-15 14:20:00,241.6,241.94,241.44,241.65,6145.0,231.4214,231.7471,231.2681,231.4693,6145.0
2022-02-15 14:30:00,241.63,241.65,241.02,241.45,7259.0,231.4501,231.4693,230.8658,231.2777,7259.0
2022-02-15 14:40:00,241.33,241.65,240.82,241.27,4113.0,231.1628,231.4693,230.6742,231.1053,4113.0
2022-02-15 14:50:00,241.25,241.91,241.14,241.77,4302.0,231.0861,231.7183,230.9808,231.5842,4302.0
2022-02-15 15:00:00,241.66,242.7,241.66,242.62,10667.0,231.4789,232.475,231.4789,232.3984,10667.0
2022-02-15 15:10:00,242.59,242.87,242.43,242.43,9944.0,232.3697,232.6379,232.2164,232.2164,9944.0
2022-02-15 15:20:00,242.47,242.85,241.1,241.11,20486.0,232.2547,232.6187,230.9424,230.952,20486.0
2022-02-15 15:30:00,241.12,241.23,240.08,240.16,15682.0,230.9616,231.067,229.9654,230.042,15682.0
2022-02-15 15:40:00,240.05,240.85,239.78,240.57,18193.0,229.9367,230.703,229.6781,230.4348,18193.0
2022-02-15 15:50:00,240.69,241.46,240.43,241.09,86028.0,230.5497,231.2873,230.3007,230.9329,86028.0
2022-02-16 09:30:00,241.01,242.0,237.14,237.22,45696.0,230.8562,231.8045,227.1493,227.2259,45696.0
2022-02-16 09:40:00,237.6,238.43,236.2,237.89,17757.0,227.5899,228.3849,226.2489,227.8677,17757.0
2022-02-16 09:50:00,237.87,238.95,236.79,238.82,22597.0,227.8485,228.883,226.814,228.7585,22597.0
2022-02-16 10:00:00,238.61,240.77,238.41,239.68,23765.0,228.5573,230.6263,228.3658,229.5823,23765.0
2022-02-16 10:10:00,240.13,240.67,238.8,239.05,9316.0,230.0133,230.5306,228.7393,228.9788,9316.0
2022-02-16 10:20:00,239.14,241.3,238.81,241.26,12763.0,229.065,231.134,228.7489,231.0957,12763.0
2022-02-16 10:30:00,241.24,242.67,241.14,241.52,21143.0,231.0765,232.4463,230.9808,231.3448,21143.0
2022-02-16 10:40:00,241.45,243.0,241.45,242.88,15654.0,231.2777,232.7624,231.2777,232.6475,15654.0
2022-02-16 10:50:00,242.94,244.06,242.52,243.4,26361.0,232.7049,233.7777,232.3026,233.1455,26361.0
2022-02-16 11:00:00,243.57,243.74,242.21,243.37,24048.0,233.3084,233.4712,232.0057,233.1168,24048.0
2022-02-16 11:10:00,243.07,243.5,242.55,242.57,8123.0,232.8294,233.2413,232.3314,232.3505,8123.0
2022-02-16 11:20:00,242.47,243.73,242.22,243.5,19665.0,232.2547,233.4616,232.0153,233.2413,19665.0
2022-02-16 11:30:00,243.51,244.37,243.03,243.84,85246.0,233.2509,234.0747,232.7911,233.567,85246.0
2022-02-16 11:40:00,243.73,244.0,242.37,242.88,19458.0,233.4616,233.7203,232.1589,232.6475,19458.0
2022-02-16 11:50:00,242.89,243.03,241.8,241.96,4260.0,232.657,232.7911,231.613,231.7662,4260.0
2022-02-16 12:00:00,242.13,242.55,241.5,241.84,5046.0,231.9291,232.3314,231.3256,231.6513,5046.0
2022-02-16 12:10:00,241.63,242.03,241.54,241.82,4484.0,231.4501,231.8333,231.3639,231.6321,4484.0
2022-02-16 12:20:00,241.74,242.08,241.67,242.07,10661.0,231.5555,231.8812,231.4884,231.8716,10661.0
2022-02-16 12:30:00,242.0,242.53,241.29,241.94,43453.0,231.8045,232.3122,231.1244,231.7471,43453.0
2022-02-16 12:40:00,242.34,243.05,242.24,242.96,9829.0,232.1302,232.8103,232.0344,232.7241,9829.0
2022-02-16 12:50:00,242.7,242.81,241.86,241.87,3550.0,232.475,232.5804,231.6704,231.68,3550.0
2022-02-16 13:00:00,241.75,242.25,241.75,242.0,9875.0,231.5651,232.044,231.5651,231.8045,9875.0
2022-02-16 13:10:00,242.0,242.39,241.67,242.23,18544.0,231.8045,232.1781,231.4884,232.0248,18544.0
2022-02-16 13:20:00,242.06,242.32,241.85,242.25,5100.0,231.862,232.111,231.6608,232.044,5100.0
2022-02-16 13:30:00,241.97,242.52,241.8,241.9,6330.0,231.7758,232.3026,231.613,231.7087,6330.0
2022-02-16 13:40:00,241.99,242.59,241.83,242.46,5427.0,231.7949,232.3697,231.6417,232.2451,5427.0
2022-02-16 13:50:00,242.35,242.79,242.3,242.78,6155.0,232.1398,232.5612,232.0919,232.5517,6155.0
2022-02-16 14:00:00,242.95,244.43,242.58,243.9,10584.0,232.7145,234.1322,232.3601,233.6245,10584.0
2022-02-16 14:10:00,243.65,245.2,243.55,245.19,21350.0,233.385,234.8697,233.2892,234.8601,21350.0
2022-02-16 14:20:00,245.13,246.95,244.99,246.88,15363.0,234.8027,236.546,234.6686,236.4789,15363.0
2022-02-16 14:30:00,247.0,247.57,245.72,246.55,25307.0,236.5939,237.1399,235.3678,236.1628,25307.0
2022-02-16 14:40:00,246.31,246.59,245.66,246.34,31118.0,235.9329,236.2012,235.3103,235.9617,31118.0
2022-02-16 14:50:00,246.18,247.43,246.1,247.38,34410.0,235.8084,237.0058,235.7318,236.9579,34410.0
2022-02-16 15:00:00,247.49,247.98,246.74,247.19,20100.0,237.0632,237.5326,236.3448,236.7759,20100.0
2022-02-16 15:10:00,247.35,247.71,246.63,246.85,16152.0,236.9291,237.274,236.2395,236.4502,16152.0
2022-02-16 15:20:00,246.8,247.43,246.14,246.34,34713.0,236.4023,237.0058,235.7701,235.9617,34713.0
2022-02-16 15:30:00,246.5,246.5,244.18,246.23,29762.0,236.1149,236.1149,233.8927,235.8563,29762.0
2022-02-16 15:40:00,246.16,246.5,244.99,246.1,29060.0,235.7893,236.1149,234.6686,235.7318,29060.0
2022-02-16 15:50:00,246.11,246.54,245.76,245.79,77113.0,235.7414,236.1533,235.4061,235.4349,77113.0
2022-02-17 09:30:00,218.49,221.0,209.5,211.0,276379.0,209.285,211.6893,200.6738,202.1106,276379.0
2022-02-17 09:40:00,210.76,211.99,208.5,210.84,255024.0,201.8807,203.0589,199.7159,201.9573,255024.0
2022-02-17 09:50:00,210.79,210.79,204.02,205.47,340580.0,201.9094,201.9094,195.4246,196.8135,340580.0
2022-02-17 10:00:00,205.47,208.39,204.5,205.3,160872.0,196.8135,199.6105,195.8844,196.6507,160872.0
2022-02-17 10:10:00,205.3,206.96,204.25,204.8,233157.0,196.6507,198.2408,195.6449,196.1718,233157.0
2022-02-17 10:20:00,204.8,205.44,201.85,202.04,233475.0,196.1718,196.7848,193.346,193.528,233475.0
2022-02-17 10:30:00,201.99,203.89,201.11,202.7,154663.0,193.4802,195.3001,192.6372,194.1602,154663.0
2022-02-17 10:40:00,202.81,203.79,202.15,203.24,98078.0,194.2656,195.2043,193.6334,194.6775,98078.0
2022-02-17 10:50:00,203.4,204.45,202.52,204.08,60990.0,194.8307,195.8365,193.9878,195.4821,60990.0
2022-02-17 11:00:00,204.2,205.46,202.8,202.8,85201.0,195.597,196.804,194.256,194.256,85201.0
2022-02-17 11:10:00,202.87,203.02,200.76,201.55,140233.0,194.3231,194.4668,192.302,193.0587,140233.0
2022-02-17 11:20:00,201.72,201.77,200.3,201.56,78440.0,193.2215,193.2694,191.8614,193.0683,78440.0
2022-02-17 11:30:00,201.82,202.71,201.4,202.0,123936.0,193.3173,194.1698,192.915,193.4897,123936.0
2022-02-17 11:40:00,201.98,202.0,200.05,200.83,107091.0,193.4706,193.4897,191.6219,192.369,107091.0
2022-02-17 11:50:00,200.68,202.58,200.05,202.45,78347.0,192.2253,194.0453,191.6219,193.9208,78347.0
2022-02-17 12:00:00,202.25,203.47,202.11,202.38,57304.0,193.7292,194.8978,193.5951,193.8537,57304.0
2022-02-17 12:10:00,202.38,204.57,202.19,204.31,66830.0,193.8537,195.9515,193.6717,195.7024,66830.0
2022-02-17 12:20:00,204.31,204.81,203.0,203.02,64324.0,195.7024,196.1813,194.4476,194.4668,64324.0
2022-02-17 12:30:00,202.9,203.82,202.21,202.92,39772.0,194.3518,195.2331,193.6909,194.371,39772.0
2022-02-17 12:40:00,202.73,203.81,202.01,203.55,43956.0,194.189,195.2235,193.4993,194.9744,43956.0
2022-02-17 12:50:00,203.43,204.22,202.38,202.7,53725.0,194.8595,195.6162,193.8537,194.1602,53725.0
2022-02-17 13:00:00,202.65,203.55,202.2,202.59,58907.0,194.1123,194.9744,193.6813,194.0549,58907.0
2022-02-17 13:10:00,202.74,202.9,201.41,201.76,74678.0,194.1986,194.3518,192.9246,193.2598,74678.0
2022-02-17 13:20:00,201.75,203.09,200.8,202.55,70790.0,193.2503,194.5338,192.3403,194.0166,70790.0
2022-02-17 13:30:00,202.5,202.6,201.63,201.79,25533.0,193.9687,194.0645,193.1353,193.2886,25533.0
2022-02-17 13:40:00,201.71,202.14,201.6,201.86,32878.0,193.2119,193.6238,193.1066,193.3556,32878.0
2022-02-17 13:50:00,201.89,202.68,201.64,202.5,27929.0,193.3844,194.1411,193.1449,193.9687,27929.0
2022-02-17 14:00:00,202.66,203.45,202.27,202.28,47215.0,194.1219,194.8786,193.7484,193.7579,47215.0
2022-02-17 14:10:00,202.28,202.32,201.6,201.92,58214.0,193.7579,193.7962,193.1066,193.4131,58214.0
2022-02-17 14:20:00,201.84,202.08,201.17,201.31,148904.0,193.3365,193.5664,192.6947,192.8288,148904.0
2022-02-17 14:30:00,201.34,201.7,200.05,200.27,59978.0,192.8575,193.2024,191.6219,191.8326,59978.0
2022-02-17 14:40:00,200.25,201.03,200.13,200.81,73055.0,191.8135,192.5606,191.6985,192.3499,73055.0
2022-02-17 14:50:00,200.81,200.82,200.22,200.37,53439.0,192.3499,192.3594,191.7847,191.9284,53439.0
2022-02-17 15:00:00,200.56,200.65,200.29,200.61,58231.0,192.1104,192.1966,191.8518,192.1583,58231.0
2022-02-17 15:10:00,200.61,202.89,200.56,202.89,96023.0,192.1583,194.3422,192.1104,194.3422,96023.0
2022-02-17 15:20:00,202.7,203.27,200.57,200.57,71679.0,194.1602,194.7062,192.12,192.12,71679.0
2022-02-17 15:30:00,200.71,201.17,200.38,200.63,116241.0,192.2541,192.6947,191.938,192.1774,116241.0
2022-02-17 15:40:00,200.58,200.59,199.15,199.2,183261.0,192.1296,192.1391,190.7598,190.8077,183261.0
2022-02-17 15:50:00,199.18,199.26,194.83,197.11,431666.0,190.7885,190.8652,186.6218,188.8057,431666.0
2022-02-18 09:30:00,200.02,201.41,199.74,200.29,157736.0,191.5931,192.9246,191.3249,191.8518,157736.0
2022-02-18 09:40:00,200.22,201.31,198.4,198.43,145952.0,191.7847,192.8288,190.0414,190.0701,145952.0
2022-02-18 09:50:00,198.58,200.27,198.37,198.4,72168.0,190.2138,191.8326,190.0127,190.0414,72168.0
2022-02-18 10:00:00,198.4,198.65,194.3,195.52,102343.0,190.0414,190.2809,186.1141,187.2827,102343.0
2022-02-18 10:10:00,195.33,197.0,194.82,195.77,54513.0,187.1007,188.7004,186.6122,187.5222,54513.0
2022-02-18 10:20:00,195.78,196.29,193.33,193.56,93789.0,187.5318,188.0203,185.185,185.4053,93789.0
2022-02-18 10:30:00,193.53,193.53,191.0,191.1,49166.0,185.3766,185.3766,182.9532,183.0489,49166.0
2022-02-18 10:40:00,191.11,191.26,190.0,190.5,51650.0,183.0585,183.2022,181.9953,182.4742,51650.0
2022-02-18 10:50:00,190.67,191.94,190.67,190.97,22548.0,182.6371,183.8536,182.6371,182.9244,22548.0
2022-02-18 11:00:00,190.8,191.2,187.51,189.51,64102.0,182.7616,183.1447,179.6102,181.5259,64102.0
2022-02-18 11:10:00,189.59,190.25,189.0,189.21,30179.0,181.6026,182.2348,181.0374,181.2386,30179.0
2022-02-18 11:20:00,189.11,189.57,188.67,188.7,62892.0,181.1428,181.5834,180.7213,180.7501,62892.0
2022-02-18 11:30:00,188.75,189.34,187.64,188.34,48268.0,180.798,181.3631,179.7347,180.4052,48268.0
2022-02-18 11:40:00,188.47,189.05,187.61,188.08,20451.0,180.5297,181.0853,179.706,180.1562,20451.0
2022-02-18 11:50:00,188.05,188.2,187.01,187.19,27929.0,180.1274,180.2711,179.1313,179.3037,27929.0
2022-02-18 12:00:00,187.29,188.02,187.09,187.49,25919.0,179.3995,180.0987,179.2079,179.591,25919.0
2022-02-18 12:10:00,187.4,188.87,187.12,188.45,30421.0,179.5048,180.9129,179.2366,180.5106,30421.0
2022-02-18 12:20:00,188.53,189.33,188.45,189.15,29233.0,180.5872,181.3535,180.5106,181.1811,29233.0
2022-02-18 12:30:00,189.0,189.33,187.26,189.0,77792.0,181.0374,181.3535,179.3707,181.0374,77792.0
2022-02-18 12:40:00,188.9,190.61,188.9,190.37,42081.0,180.9416,182.5796,180.9416,182.3497,42081.0
2022-02-18 12:50:00,190.0,190.04,189.37,189.69,15343.0,181.9953,182.0336,181.3918,181.6984,15343.0
2022-02-18 13:00:00,189.74,189.8,189.01,189.19,14126.0,181.7462,181.8037,181.047,181.2194,14126.0
2022-02-18 13:10:00,189.31,189.39,188.7,189.09,12571.0,181.3344,181.411,180.7501,181.1236,12571.0
2022-02-18 13:20:00,189.06,189.49,188.7,188.71,13627.0,181.0949,181.5068,180.7501,180.7596,13627.0
2022-02-18 13:30:00,188.78,189.6,188.7,189.6,20234.0,180.8267,181.6121,180.7501,181.6121,20234.0
2022-02-18 13:40:00,189.56,190.09,189.23,189.59,11125.0,181.5738,182.0815,181.2577,181.6026,11125.0
2022-02-18 13:50:00,189.78,190.0,188.93,188.93,14498.0,181.7846,181.9953,180.9704,180.9704,14498.0
2022-02-18 14:00:00,188.84,189.26,188.7,188.75,29893.0,180.8842,181.2865,180.7501,180.798,29893.0
2022-02-18 14:10:00,188.78,189.46,188.66,189.46,44646.0,180.8267,181.478,180.7117,181.478,44646.0
2022-02-18 14:20:00,189.49,191.28,189.37,191.05,13049.0,181.5068,183.2214,181.3918,183.0011,13049.0
2022-02-18 14:30:00,190.95,191.78,190.6,190.83,14765.0,182.9053,183.7003,182.57,182.7903,14765.0
2022-02-18 14:40:00,190.84,191.03,190.0,190.0,15082.0,182.7999,182.9819,181.9953,181.9953,15082.0
2022-02-18 14:50:00,189.81,190.42,189.61,190.42,24719.0,181.8133,182.3976,181.6217,182.3976,24719.0
2022-02-18 15:00:00,190.59,191.5,190.42,191.48,26805.0,182.5604,183.4321,182.3976,183.4129,26805.0
2022-02-18 15:10:00,191.39,192.09,191.31,191.81,32779.0,183.3267,183.9972,183.2501,183.729,32779.0
2022-02-18 15:20:00,191.77,194.29,191.45,192.21,87951.0,183.6907,186.1046,183.3842,184.1122,87951.0
2022-02-18 15:30:00,191.97,192.09,190.02,191.28,70988.0,183.8823,183.9972,182.0144,183.2214,70988.0
2022-02-18 15:40:00,191.29,192.16,190.63,191.11,64084.0,183.2309,184.0643,182.5987,183.0585,64084.0
2022-02-18 15:50:00,191.07,191.07,189.99,190.54,140353.0,183.0202,183.0202,181.9857,182.5125,140353.0
2022-02-22 09:30:00,189.1,193.37,188.6,192.09,118188.0,181.1332,185.2233,180.6543,183.9972,118188.0
2022-02-22 09:40:00,192.03,196.9,191.67,196.9,69701.0,183.9398,188.6046,183.5949,188.6046,69701.0
2022-02-22 09:50:00,197.24,197.44,195.92,196.2,43433.0,188.9303,189.1218,187.6659,187.9341,43433.0
2022-02-22 10:00:00,196.21,197.94,195.12,197.36,50116.0,187.9437,189.6008,186.8996,189.0452,50116.0
2022-02-22 10:10:00,197.36,199.64,196.84,199.0,30437.0,189.0452,191.2292,188.5471,190.6161,30437.0
2022-02-22 10:20:00,198.74,199.58,197.64,199.46,30567.0,190.3671,191.1717,189.3134,191.0567,30567.0
2022-02-22 10:30:00,199.46,199.48,196.5,196.83,25943.0,191.0567,191.0759,188.2214,188.5375,25943.0
2022-02-22 10:40:00,196.5,198.02,196.34,198.02,11925.0,188.2214,189.6774,188.0682,189.6774,11925.0
2022-02-22 10:50:00,197.89,197.89,196.05,196.05,19564.0,189.5529,189.5529,187.7904,187.7904,19564.0
2022-02-22 11:00:00,196.22,196.48,195.35,196.14,30894.0,187.9532,188.2023,187.1199,187.8766,30894.0
2022-02-22 11:10:00,196.44,196.72,195.34,195.61,11210.0,188.164,188.4322,187.1103,187.3689,11210.0
2022-02-22 11:20:00,195.39,195.75,194.27,194.31,19820.0,187.1582,187.503,186.0854,186.1237,19820.0
2022-02-22 11:30:00,194.41,195.29,194.41,194.94,12259.0,186.2195,187.0624,186.2195,186.7272,12259.0
2022-02-22 11:40:00,194.91,195.03,193.8,194.52,17157.0,186.6984,186.8134,185.6352,186.3249,17157.0
2022-02-22 11:50:00,194.41,195.1,192.18,193.05,19466.0,186.2195,186.8804,184.0834,184.9168,19466.0
2022-02-22 12:00:00,193.06,193.8,192.75,192.93,10318.0,184.9264,185.6352,184.6294,184.8018,10318.0
2022-02-22 12:10:00,192.98,193.04,191.56,191.76,22292.0,184.8497,184.9072,183.4896,183.6811,22292.0
2022-02-22 12:20:00,191.83,192.61,191.78,192.27,5740.0,183.7482,184.4953,183.7003,184.1697,5740.0
2022-02-22 12:30:00,192.07,192.59,191.95,192.19,6046.0,183.9781,184.4762,183.8631,184.093,6046.0
2022-02-22 12:40:00,192.16,192.43,191.21,191.31,7893.0,184.0643,184.3229,183.1543,183.2501,7893.0
2022-02-22 12:50:00,191.42,191.52,191.13,191.13,5541.0,183.3555,183.4513,183.0777,183.0777,5541.0
2022-02-22 13:00:00,191.26,191.5,190.63,191.24,9509.0,183.2022,183.4321,182.5987,183.183,9509.0
2022-02-22 13:10:00,191.16,191.61,190.22,190.7,9197.0,183.1064,183.5375,182.206,182.6658,9197.0
2022-02-22 13:20:00,190.7,191.57,190.63,191.38,11253.0,182.6658,183.4991,182.5987,183.3172,11253.0
2022-02-22 13:30:00,191.36,192.36,191.3,191.59,9894.0,183.298,184.2559,183.2405,183.5183,9894.0
2022-02-22 13:40:00,191.74,192.0,190.11,190.15,8550.0,183.662,183.911,182.1007,182.139,8550.0
2022-02-22 13:50:00,190.25,190.45,189.78,190.25,14678.0,182.2348,182.4263,181.7846,182.2348,14678.0
2022-02-22 14:00:00,190.21,190.23,189.42,189.51,10465.0,182.1964,182.2156,181.4397,181.5259,10465.0
2022-02-22 14:10:00,189.68,190.7,189.31,189.98,10825.0,181.6888,182.6658,181.3344,181.9761,10825.0
2022-02-22 14:20:00,190.09,190.97,189.5,190.82,15012.0,182.0815,182.9244,181.5164,182.7807,15012.0
2022-02-22 14:30:00,190.7,191.76,190.67,191.13,9281.0,182.6658,183.6811,182.6371,183.0777,9281.0
2022-02-22 14:40:00,190.94,191.89,190.47,191.89,23171.0,182.8957,183.8057,182.4455,183.8057,23171.0
2022-02-22 14:50:00,192.68,194.38,192.4,193.93,11124.0,184.5624,186.1908,184.2942,185.7597,11124.0
2022-02-22 15:00:00,193.83,195.63,193.62,194.56,23955.0,185.6639,187.3881,185.4628,186.3632,23955.0
2022-02-22 15:10:00,194.61,195.4,193.99,194.21,16846.0,186.4111,187.1678,185.8172,186.0279,16846.0
2022-02-22 15:20:00,194.25,194.32,193.25,193.84,13747.0,186.0662,186.1333,185.1084,185.6735,13747.0
2022-02-22 15:30:00,193.74,193.74,192.73,193.02,13424.0,185.5777,185.5777,184.6103,184.8881,13424.0
2022-02-22 15:40:00,193.08,193.08,191.52,191.61,24641.0,184.9455,184.9455,183.4513,183.5375,24641.0
2022-02-22 15:50:00,191.41,191.85,190.74,191.78,79365.0,183.3459,183.7674,182.7041,183.7003,79365.0
2022-02-23 09:30:00,193.0,196.0,192.95,195.37,67508.0,184.8689,187.7425,184.821,187.1391,67508.0
2022-02-23 09:40:00,195.04,196.05,194.49,196.04,40027.0,186.823,187.7904,186.2961,187.7808,40027.0
2022-02-23 09:50:00,195.97,196.12,192.84,192.84,18649.0,187.7138,187.8575,184.7156,184.7156,18649.0
2022-02-23 10:00:00,192.65,193.07,191.64,192.12,15438.0,184.5336,184.936,183.5662,184.026,15438.0
2022-02-23 10:10:00,192.36,193.05,191.81,191.9,10700.0,184.2559,184.9168,183.729,183.8152,10700.0
2022-02-23 10:20:00,192.08,192.8,191.09,191.32,9631.0,183.9877,184.6773,183.0394,183.2597,9631.0
2022-02-23 10:30:00,191.04,192.26,190.69,191.65,12711.0,182.9915,184.1601,182.6562,183.5758,12711.0
2022-02-23 10:40:00,191.71,191.72,190.94,191.42,13962.0,183.6332,183.6428,182.8957,183.3555,13962.0
2022-02-23 10:50:00,191.2,191.63,190.1,190.68,23498.0,183.1447,183.5566,182.0911,182.6466,23498.0
2022-02-23 11:00:00,190.49,190.49,189.16,189.24,14989.0,182.4646,182.4646,181.1907,181.2673,14989.0
2022-02-23 11:10:00,189.44,189.7,188.71,189.2,16999.0,181.4589,181.7079,180.7596,181.229,16999.0
2022-02-23 11:20:00,189.02,189.2,188.69,188.86,53050.0,181.0566,181.229,180.7405,180.9033,53050.0
2022-02-23 11:30:00,188.72,189.46,188.34,189.16,46985.0,180.7692,181.478,180.4052,181.1907,46985.0
2022-02-23 11:40:00,189.05,189.15,187.62,188.88,43373.0,181.0853,181.1811,179.7156,180.9225,43373.0
2022-02-23 11:50:00,188.76,189.51,188.17,189.35,18431.0,180.8075,181.5259,180.2424,181.3727,18431.0
2022-02-23 12:00:00,189.41,190.12,189.09,190.12,10539.0,181.4301,182.1102,181.1236,182.1102,10539.0
2022-02-23 12:10:00,190.29,190.38,189.46,190.35,6972.0,182.2731,182.3593,181.478,182.3305,6972.0
2022-02-23 12:20:00,190.51,190.95,190.06,190.32,8925.0,182.4838,182.9053,182.0528,182.3018,8925.0
2022-02-23 12:30:00,190.13,190.28,188.68,189.06,29174.0,182.1198,182.2635,180.7309,181.0949,29174.0
2022-02-23 12:40:00,188.97,189.67,188.95,189.25,5467.0,181.0087,181.6792,180.9895,181.2769,5467.0
2022-02-23 12:50:00,189.17,189.17,187.88,187.88,17562.0,181.2003,181.2003,179.9646,179.9646,17562.0
2022-02-23 13:00:00,188.02,188.02,186.37,186.49,14689.0,180.0987,180.0987,178.5182,178.6332,14689.0
2022-02-23 13:10:00,186.46,186.46,184.75,184.99,31176.0,178.6044,178.6044,176.9665,177.1964,31176.0
2022-02-23 13:20:00,185.15,185.15,183.49,183.61,28658.0,177.3496,177.3496,175.7596,175.8745,28658.0
2022-02-23 13:30:00,183.62,184.54,183.51,184.28,24663.0,175.8841,176.7653,175.7787,176.5163,24663.0
2022-02-23 13:40:00,184.31,184.92,183.88,184.81,11331.0,176.545,177.1293,176.1331,177.0239,11331.0
2022-02-23 13:50:00,184.69,184.69,183.41,183.74,12969.0,176.909,176.909,175.6829,175.999,12969.0
2022-02-23 14:00:00,183.85,184.27,182.83,183.62,24246.0,176.1044,176.5067,175.1274,175.8841,24246.0
2022-02-23 14:10:00,183.62,183.91,182.83,183.38,19609.0,175.8841,176.1619,175.1274,175.6542,19609.0
2022-02-23 14:20:00,183.39,183.4,182.0,182.23,34274.0,175.6638,175.6733,174.3323,174.5526,34274.0
2022-02-23 14:30:00,182.27,182.72,181.92,182.57,10334.0,174.591,175.022,174.2557,174.8783,10334.0
2022-02-23 14:40:00,182.25,182.52,181.69,182.38,9094.0,174.5718,174.8304,174.0354,174.6963,9094.0
2022-02-23 14:50:00,182.15,182.5,181.8,182.19,9600.0,174.476,174.8113,174.1408,174.5143,9600.0
2022-02-23 15:00:00,182.12,182.23,180.9,181.12,21074.0,174.4473,174.5526,173.2787,173.4894,21074.0
2022-02-23 15:10:00,181.25,182.23,180.82,181.5,22744.0,173.6139,174.5526,173.202,173.8534,22744.0
2022-02-23 15:20:00,181.55,182.6,181.43,182.58,18654.0,173.9013,174.9071,173.7863,174.8879,18654.0
2022-02-23 15:30:00,182.51,182.86,181.73,181.73,19177.0,174.8208,175.1561,174.0737,174.0737,19177.0
2022-02-23 15:40:00,181.86,182.21,181.4,181.74,37514.0,174.1982,174.5335,173.7576,174.0833,37514.0
2022-02-23 15:50:00,181.68,182.35,181.49,181.87,118626.0,174.0258,174.6676,173.8438,174.2078,118626.0
2022-02-24 09:30:00,172.26,175.24,169.93,175.15,163654.0,165.0027,167.8571,162.7708,167.7709,163654.0
2022-02-24 09:40:00,174.98,177.04,173.2,176.65,34274.0,167.6081,169.5813,165.9031,169.2077,34274.0
2022-02-24 09:50:00,176.66,177.58,175.57,176.85,41714.0,169.2173,170.0985,168.1732,169.3993,41714.0
2022-02-24 10:00:00,176.66,176.66,174.25,176.25,42640.0,169.2173,169.2173,166.9088,168.8246,42640.0
2022-02-24 10:10:00,176.4,179.22,175.94,178.67,46913.0,168.9683,171.6695,168.5276,171.1426,46913.0
2022-02-24 10:20:00,178.66,179.24,176.07,177.58,41590.0,171.133,171.6886,168.6522,170.0985,41590.0
2022-02-24 10:30:00,177.2,177.72,176.0,176.52,39679.0,169.7346,170.2326,168.5851,169.0832,39679.0
2022-02-24 10:40:00,176.52,179.18,175.71,179.18,36184.0,169.0832,171.6311,168.3073,171.6311,36184.0
2022-02-24 10:50:00,179.13,181.72,178.69,180.51,28746.0,171.5832,174.0641,171.1618,172.9051,28746.0
2022-02-24 11:00:00,180.47,182.27,179.12,182.27,24359.0,172.8668,174.591,171.5737,174.591,24359.0
2022-02-24 11:10:00,182.3,182.95,181.82,182.6,22555.0,174.6197,175.2423,174.1599,174.9071,22555.0
2022-02-24 11:20:00,182.77,182.89,180.36,180.56,16749.0,175.0699,175.1848,172.7614,172.953,16749.0
2022-02-24 11:30:00,180.52,181.13,179.96,181.11,15118.0,172.9147,173.499,172.3783,173.4798,15118.0
2022-02-24 11:40:00,180.99,181.28,179.69,180.5,20282.0,173.3649,173.6427,172.1197,172.8955,20282.0
2022-02-24 11:50:00,181.09,181.48,180.81,181.32,14338.0,173.4607,173.8342,173.1925,173.681,14338.0
2022-02-24 12:00:00,180.96,181.18,179.44,179.45,9804.0,173.3361,173.5469,171.8802,171.8898,9804.0
2022-02-24 12:10:00,179.21,179.26,178.2,178.74,9147.0,171.6599,171.7078,170.6924,171.2097,9147.0
2022-02-24 12:20:00,178.65,179.07,177.68,178.91,10117.0,171.1235,171.5258,170.1943,171.3725,10117.0
2022-02-24 12:30:00,179.43,180.09,178.08,179.96,11182.0,171.8706,172.5028,170.5775,172.3783,11182.0
2022-02-24 12:40:00,180.02,180.56,179.57,179.57,12200.0,172.4357,172.953,172.0047,172.0047,12200.0
2022-02-24 12:50:00,179.75,180.06,178.84,178.91,14608.0,172.1771,172.4741,171.3055,171.3725,14608.0
2022-02-24 13:00:00,178.56,179.99,178.45,179.55,16753.0,171.0373,172.407,170.9319,171.9855,16753.0
2022-02-24 13:10:00,179.28,180.27,179.03,179.69,9277.0,171.7269,172.6752,171.4875,172.1197,9277.0
2022-02-24 13:20:00,179.75,179.75,178.0,178.0,25491.0,172.1771,172.1771,170.5009,170.5009,25491.0
2022-02-24 13:30:00,177.91,179.59,177.74,179.54,22533.0,170.4146,172.0239,170.2518,171.976,22533.0
2022-02-24 13:40:00,179.61,181.17,179.01,180.79,22150.0,172.043,173.5373,171.4683,173.1733,22150.0
2022-02-24 13:50:00,181.06,181.23,179.38,179.46,30957.0,173.4319,173.5948,171.8227,171.8993,30957.0
2022-02-24 14:00:00,179.49,179.76,178.37,178.74,21454.0,171.9281,172.1867,170.8553,171.2097,21454.0
2022-02-24 14:10:00,179.01,180.37,179.01,180.37,11963.0,171.4683,172.771,171.4683,172.771,11963.0
2022-02-24 14:20:00,180.65,180.88,180.07,180.73,9195.0,173.0392,173.2595,172.4836,173.1158,9195.0
2022-02-24 14:30:00,180.75,182.78,180.66,182.35,21950.0,173.135,175.0795,173.0488,174.6676,21950.0
2022-02-24 14:40:00,182.47,182.47,180.96,181.63,41092.0,174.7825,174.7825,173.3361,173.9779,41092.0
2022-02-24 14:50:00,181.58,181.73,180.43,181.01,25841.0,173.93,174.0737,172.8285,173.384,25841.0
2022-02-24 15:00:00,181.0,182.19,180.86,181.83,33566.0,173.3745,174.5143,173.2404,174.1695,33566.0
2022-02-24 15:10:00,181.58,182.81,181.45,182.78,24564.0,173.93,175.1082,173.8055,175.0795,24564.0
2022-02-24 15:20:00,182.78,182.92,181.52,181.92,30185.0,175.0795,175.2136,173.8726,174.2557,30185.0
2022-02-24 15:30:00,181.95,184.96,181.94,184.65,56857.0,174.2844,177.1676,174.2749,176.8707,56857.0
2022-02-24 15:40:00,184.68,184.83,183.2,183.34,50957.0,176.8994,177.0431,175.4818,175.6159,50957.0
2022-02-24 15:50:00,183.44,184.87,183.43,184.27,131088.0,175.7117,177.0814,175.7021,176.5067,131088.0
2022-02-25 09:30:00,184.4,186.43,184.1,184.62,44736.0,176.6312,178.5757,176.3439,176.842,44736.0
2022-02-25 09:40:00,184.41,184.41,182.58,183.7,20664.0,176.6408,176.6408,174.8879,175.9607,20664.0
2022-02-25 09:50:00,183.65,183.65,181.79,181.88,29265.0,175.9128,175.9128,174.1312,174.2174,29265.0
2022-02-25 10:00:00,182.17,182.17,180.17,181.06,32494.0,174.4952,174.4952,172.5794,173.4319,32494.0
2022-02-25 10:10:00,181.1,182.2,180.41,182.05,16115.0,173.4702,174.5239,172.8093,174.3802,16115.0
2022-02-25 10:20:00,181.96,184.0,181.74,183.53,13534.0,174.294,176.2481,174.0833,175.7979,13534.0
2022-02-25 10:30:00,183.59,183.62,182.27,182.75,18618.0,175.8553,175.8841,174.591,175.0507,18618.0
2022-02-25 10:40:00,183.52,185.31,183.32,185.1,20246.0,175.7883,177.5029,175.5967,177.3017,20246.0
2022-02-25 10:50:00,184.87,185.51,184.53,184.79,9659.0,177.0814,177.6945,176.7557,177.0048,9659.0
2022-02-25 11:00:00,184.99,185.28,184.0,184.5,13776.0,177.1964,177.4741,176.2481,176.727,13776.0
2022-02-25 11:10:00,184.84,185.56,184.77,185.46,16602.0,177.0527,177.7423,176.9856,177.6466,16602.0
2022-02-25 11:20:00,185.57,186.59,185.45,186.5,15458.0,177.7519,178.729,177.637,178.6427,15458.0
2022-02-25 11:30:00,186.5,186.6,185.75,186.6,21330.0,178.6427,178.7385,177.9243,178.7385,21330.0
2022-02-25 11:40:00,186.88,187.79,186.78,187.79,6338.0,179.0067,179.8784,178.9109,179.8784,6338.0
2022-02-25 11:50:00,187.82,188.17,187.05,187.49,12597.0,179.9071,180.2424,179.1696,179.591,12597.0
2022-02-25 12:00:00,187.61,188.15,187.21,187.21,12427.0,179.706,180.2232,179.3228,179.3228,12427.0
2022-02-25 12:10:00,187.21,187.31,186.52,187.02,9504.0,179.3228,179.4186,178.6619,179.1408,9504.0
2022-02-25 12:20:00,186.98,187.45,186.8,187.45,11924.0,179.1025,179.5527,178.9301,179.5527,11924.0
2022-02-25 12:30:00,187.61,188.2,187.34,187.87,7613.0,179.706,180.2711,179.4474,179.955,7613.0
2022-02-25 12:40:00,187.94,188.46,187.91,188.11,8715.0,180.0221,180.5202,179.9933,180.1849,8715.0
2022-02-25 12:50:00,188.02,188.02,186.91,187.62,15656.0,180.0987,180.0987,179.0355,179.7156,15656.0
2022-02-25 13:00:00,187.7,188.15,187.64,187.68,13277.0,179.7922,180.2232,179.7347,179.773,13277.0
2022-02-25 13:10:00,187.68,188.13,187.12,188.02,25978.0,179.773,180.2041,179.2366,180.0987,25978.0
2022-02-25 13:20:00,187.95,188.5,187.74,188.23,9481.0,180.0317,180.5585,179.8305,180.2999,9481.0
2022-02-25 13:30:00,188.32,188.72,188.1,188.28,11078.0,180.3861,180.7692,180.1753,180.3478,11078.0
2022-02-25 13:40:00,188.35,188.5,187.97,188.16,6045.0,180.4148,180.5585,180.0508,180.2328,6045.0
2022-02-25 13:50:00,188.09,188.41,187.32,187.53,15508.0,180.1658,180.4723,179.4282,179.6294,15508.0
2022-02-25 14:00:00,187.53,188.02,187.34,187.44,22018.0,179.6294,180.0987,179.4474,179.5431,22018.0
2022-02-25 14:10:00,187.54,188.11,187.13,187.94,9721.0,179.6389,180.1849,179.2462,180.0221,9721.0
2022-02-25 14:20:00,187.98,188.82,187.98,188.69,11564.0,180.0604,180.865,180.0604,180.7405,11564.0
2022-02-25 14:30:00,188.68,189.22,188.43,189.03,26411.0,180.7309,181.2482,180.4914,181.0662,26411.0
2022-02-25 14:40:00,189.06,189.27,188.75,189.07,12363.0,181.0949,181.296,180.798,181.1045,12363.0
2022-02-25 14:50:00,188.91,189.41,188.33,189.24,10058.0,180.9512,181.4301,180.3956,181.2673,10058.0
2022-02-25 15:00:00,189.17,189.79,188.88,189.73,9213.0,181.2003,181.7941,180.9225,181.7367,9213.0
2022-02-25 15:10:00,189.94,190.74,189.44,190.64,13899.0,181.9378,182.7041,181.4589,182.6083,13899.0
2022-02-25 15:20:00,190.73,191.27,190.57,190.94,12646.0,182.6945,183.2118,182.5413,182.8957,12646.0
2022-02-25 15:30:00,190.87,191.14,190.15,190.68,22931.0,182.8286,183.0873,182.139,182.6466,22931.0
2022-02-25 15:40:00,190.63,191.27,190.31,190.84,24938.0,182.5987,183.2118,182.2922,182.7999,24938.0
2022-02-25 15:50:00,191.17,192.0,191.01,192.0,57228.0,183.116,183.911,182.9627,183.911,57228.0
2022-02-28 09:30:00,192.6,195.24,191.28,192.22,53927.0,184.4858,187.0145,183.2214,184.1218,53927.0
2022-02-28 09:40:00,192.01,192.43,190.55,191.03,12122.0,183.9206,184.3229,182.5221,182.9819,12122.0
2022-02-28 09:50:00,191.06,193.14,190.52,193.12,12830.0,183.0106,185.003,182.4934,184.9838,12830.0
2022-02-28 10:00:00,193.14,193.87,192.08,192.92,18842.0,185.003,185.7022,183.9877,184.7923,18842.0
2022-02-28 10:10:00,192.73,193.17,191.91,192.24,21464.0,184.6103,185.0317,183.8248,184.1409,21464.0
2022-02-28 10:20:00,192.51,195.61,192.51,194.95,15237.0,184.3995,187.3689,184.3995,186.7367,15237.0
2022-02-28 10:30:00,194.83,196.22,194.75,196.16,22409.0,186.6218,187.9532,186.5452,187.8958,22409.0
2022-02-28 10:40:00,196.14,197.33,195.98,197.23,31393.0,187.8766,189.0165,187.7234,188.9207,31393.0
2022-02-28 10:50:00,196.92,198.38,196.6,197.85,11105.0,188.6238,190.0222,188.3172,189.5146,11105.0
2022-02-28 11:00:00,197.99,198.58,197.25,198.03,17193.0,189.6487,190.2138,188.9398,189.687,17193.0
2022-02-28 11:10:00,198.03,199.04,197.75,198.7,13179.0,189.687,190.6544,189.4188,190.3288,13179.0
2022-02-28 11:20:00,198.87,200.15,198.68,199.78,11709.0,190.4916,191.7177,190.3096,191.3633,11709.0
2022-02-28 11:30:00,199.6,200.52,199.54,200.34,18947.0,191.1908,192.0721,191.1334,191.8997,18947.0
2022-02-28 11:40:00,200.34,200.37,199.82,200.27,20200.0,191.8997,191.9284,191.4016,191.8326,20200.0
2022-02-28 11:50:00,200.29,200.88,200.08,200.57,4916.0,191.8518,192.4169,191.6506,192.12,4916.0
2022-02-28 12:00:00,200.36,200.88,199.61,199.89,49887.0,191.9188,192.4169,191.2004,191.4686,49887.0
2022-02-28 12:10:00,199.88,199.88,198.01,198.5,19786.0,191.459,191.459,189.6678,190.1372,19786.0
2022-02-28 12:20:00,198.4,198.69,198.09,198.35,6067.0,190.0414,190.3192,189.7445,189.9935,6067.0
2022-02-28 12:30:00,198.25,198.5,196.73,196.73,6361.0,189.8977,190.1372,188.4418,188.4418,6361.0
2022-02-28 12:40:00,197.13,197.13,195.36,195.98,11812.0,188.8249,188.8249,187.1295,187.7234,11812.0
2022-02-28 12:50:00,196.04,196.07,195.16,195.63,7112.0,187.7808,187.8096,186.9379,187.3881,7112.0
2022-02-28 13:00:00,195.68,196.39,195.51,196.2,7973.0,187.436,188.1161,187.2732,187.9341,7973.0
2022-02-28 13:10:00,196.26,196.75,195.23,195.39,5826.0,187.9916,188.4609,187.005,187.1582,5826.0
2022-02-28 13:20:00,195.48,195.56,194.31,194.93,16989.0,187.2444,187.321,186.1237,186.7176,16989.0
2022-02-28 13:30:00,194.85,195.49,194.62,195.41,6236.0,186.641,187.254,186.4207,187.1774,6236.0
2022-02-28 13:40:00,195.43,195.53,194.33,194.92,6397.0,187.1965,187.2923,186.1429,186.708,6397.0
2022-02-28 13:50:00,195.01,195.37,194.16,194.35,6225.0,186.7942,187.1391,185.98,186.162,6225.0
2022-02-28 14:00:00,193.91,193.97,192.31,192.36,13581.0,185.7406,185.798,184.208,184.2559,13581.0
2022-02-28 14:10:00,192.02,193.08,191.89,192.96,12741.0,183.9302,184.9455,183.8057,184.8306,12741.0
2022-02-28 14:20:00,192.9,193.08,192.11,192.44,6831.0,184.7731,184.9455,184.0164,184.3325,6831.0
2022-02-28 14:30:00,192.45,193.0,192.08,192.44,6634.0,184.3421,184.8689,183.9877,184.3325,6634.0
2022-02-28 14:40:00,192.86,194.12,192.86,193.49,4715.0,184.7348,185.9417,184.7348,185.3383,4715.0
2022-02-28 14:50:00,193.53,194.4,193.38,194.02,3806.0,185.3766,186.2099,185.2329,185.8459,3806.0
2022-02-28 15:00:00,193.95,194.03,193.03,193.8,7043.0,185.7789,185.8555,184.8976,185.6352,7043.0
2022-02-28 15:10:00,193.73,193.94,193.12,193.9,15030.0,185.5681,185.7693,184.9838,185.731,15030.0
2022-02-28 15:20:00,193.98,194.62,193.95,194.12,8007.0,185.8076,186.4207,185.7789,185.9417,8007.0
2022-02-28 15:30:00,193.97,194.32,193.02,193.25,9264.0,185.798,186.1333,184.8881,185.1084,9264.0
2022-02-28 15:40:00,193.42,194.68,193.29,194.52,28023.0,185.2712,186.4781,185.1467,186.3249,28023.0
2022-02-28 15:50:00,194.7,196.41,194.56,195.83,106312.0,186.4973,188.1352,186.3632,187.5797,106312.0
2022-03-01 09:30:00,194.48,196.84,193.76,196.63,48320.0,186.2865,188.5471,185.5969,188.346,48320.0
2022-03-01 09:40:00,196.94,196.94,194.22,194.25,21788.0,188.6429,188.6429,186.0375,186.0662,21788.0
2022-03-01 09:50:00,194.5,194.5,191.68,191.68,7235.0,186.3057,186.3057,183.6045,183.6045,7235.0
2022-03-01 10:00:00,192.08,192.94,190.65,191.0,10478.0,183.9877,184.8114,182.6179,182.9532,10478.0
2022-03-01 10:10:00,190.84,192.59,190.02,192.15,10091.0,182.7999,184.4762,182.0144,184.0547,10091.0
2022-03-01 10:20:00,192.28,193.49,192.28,193.18,8128.0,184.1792,185.3383,184.1792,185.0413,8128.0
2022-03-01 10:30:00,193.02,193.21,191.74,191.87,4408.0,184.8881,185.0701,183.662,183.7865,4408.0
2022-03-01 10:40:00,191.88,191.88,190.23,190.25,10105.0,183.7961,183.7961,182.2156,182.2348,10105.0
2022-03-01 10:50:00,190.46,190.79,189.8,190.44,5551.0,182.4359,182.752,181.8037,182.4168,5551.0
2022-03-01 11:00:00,190.56,191.38,190.37,190.79,2777.0,182.5317,183.3172,182.3497,182.752,2777.0
2022-03-01 11:10:00,190.86,191.35,190.49,190.6,7123.0,182.8191,183.2884,182.4646,182.57,7123.0
2022-03-01 11:20:00,190.38,191.0,189.5,189.5,10836.0,182.3593,182.9532,181.5164,181.5164,10836.0
2022-03-01 11:30:00,189.75,189.76,187.85,188.34,7258.0,181.7558,181.7654,179.9359,180.4052,7258.0
2022-03-01 11:40:00,188.34,188.86,187.24,187.58,17422.0,180.4052,180.9033,179.3516,179.6772,17422.0
2022-03-01 11:50:00,187.67,188.02,187.02,187.42,6832.0,179.7635,180.0987,179.1408,179.524,6832.0
2022-03-01 12:00:00,187.08,187.23,186.21,186.21,9283.0,179.1983,179.342,178.365,178.365,9283.0
2022-03-01 12:10:00,186.27,188.53,186.01,188.25,8082.0,178.4224,180.5872,178.1734,180.319,8082.0
2022-03-01 12:20:00,188.23,188.23,186.24,187.08,9693.0,180.2999,180.2999,178.3937,179.1983,9693.0
2022-03-01 12:30:00,186.89,187.57,186.29,186.61,7123.0,179.0163,179.6677,178.4416,178.7481,7123.0
2022-03-01 12:40:00,186.66,187.76,186.61,187.76,7661.0,178.796,179.8497,178.7481,179.8497,7661.0
2022-03-01 12:50:00,187.69,188.0,186.84,187.85,10879.0,179.7826,180.0796,178.9684,179.9359,10879.0
2022-03-01 13:00:00,187.68,188.37,187.07,187.28,8779.0,179.773,180.434,179.1887,179.3899,8779.0
2022-03-01 13:10:00,187.5,187.5,186.56,187.12,7353.0,179.6006,179.6006,178.7002,179.2366,7353.0
2022-03-01 13:20:00,187.21,187.9,186.26,186.46,7005.0,179.3228,179.9838,178.4129,178.6044,7005.0
2022-03-01 13:30:00,186.43,186.95,186.17,186.86,6731.0,178.5757,179.0738,178.3266,178.9876,6731.0
2022-03-01 13:40:00,186.66,186.73,185.63,185.92,6667.0,178.796,178.8631,177.8094,178.0872,6667.0
2022-03-01 13:50:00,185.98,186.99,185.98,186.99,5239.0,178.1447,179.1121,178.1447,179.1121,5239.0
2022-03-01 14:00:00,186.81,186.96,186.18,186.51,10621.0,178.9397,179.0834,178.3362,178.6523,10621.0
2022-03-01 14:10:00,186.47,186.74,185.93,186.67,13079.0,178.614,178.8726,178.0968,178.8056,13079.0
2022-03-01 14:20:00,186.82,187.6,186.63,186.98,12269.0,178.9493,179.6964,178.7673,179.1025,12269.0
2022-03-01 14:30:00,186.93,187.03,186.35,187.02,8261.0,179.0546,179.1504,178.4991,179.1408,8261.0
2022-03-01 14:40:00,186.93,187.21,185.82,186.14,8721.0,179.0546,179.3228,177.9914,178.2979,8721.0
2022-03-01 14:50:00,186.08,186.14,185.23,185.51,9591.0,178.2404,178.2979,177.4263,177.6945,9591.0
2022-03-01 15:00:00,185.61,187.71,185.38,187.56,10490.0,177.7902,179.8018,177.5699,179.6581,10490.0
2022-03-01 15:10:00,187.77,187.77,186.27,186.37,8041.0,179.8592,179.8592,178.4224,178.5182,8041.0
2022-03-01 15:20:00,186.4,186.58,185.93,185.93,10518.0,178.547,178.7194,178.0968,178.0968,10518.0
2022-03-01 15:30:00,185.92,186.49,185.68,186.23,11800.0,178.0872,178.6332,177.8573,178.3841,11800.0
2022-03-01 15:40:00,186.14,186.32,184.6,184.74,23069.0,178.2979,178.4703,176.8228,176.9569,23069.0
2022-03-01 15:50:00,184.64,186.59,184.24,186.22,121148.0,176.8611,178.729,176.478,178.3745,121148.0
2022-03-02 09:30:00,189.15,190.23,187.11,187.11,23259.0,181.1811,182.2156,179.227,179.227,23259.0
2022-03-02 09:40:00,186.99,188.82,186.99,187.41,9286.0,179.1121,180.865,179.1121,179.5144,9286.0
2022-03-02 09:50:00,188.1,188.88,187.19,188.17,9990.0,180.1753,180.9225,179.3037,180.2424,9990.0
2022-03-02 10:00:00,188.3,188.5,185.37,185.62,10363.0,180.3669,180.5585,177.5604,177.7998,10363.0
2022-03-02 10:10:00,185.63,185.69,184.78,185.09,12349.0,177.8094,177.8669,176.9952,177.2921,12349.0
2022-03-02 10:20:00,184.93,186.69,183.77,185.62,33868.0,177.1389,178.8247,176.0278,177.7998,33868.0
2022-03-02 10:30:00,186.26,187.11,185.34,186.75,9070.0,178.4129,179.227,177.5316,178.8822,9070.0
2022-03-02 10:40:00,186.76,186.76,185.63,186.46,6732.0,178.8918,178.8918,177.8094,178.6044,6732.0
2022-03-02 10:50:00,186.43,186.5,185.51,186.4,8507.0,178.5757,178.6427,177.6945,178.547,8507.0
2022-03-02 11:00:00,186.29,189.0,185.73,188.81,9520.0,178.4416,181.0374,177.9052,180.8554,9520.0
2022-03-02 11:10:00,188.91,188.92,187.91,188.07,6485.0,180.9512,180.9608,179.9933,180.1466,6485.0
2022-03-02 11:20:00,187.9,188.56,186.99,188.21,6879.0,179.9838,180.616,179.1121,180.2807,6879.0
2022-03-02 11:30:00,188.31,189.41,187.97,188.61,10758.0,180.3765,181.4301,180.0508,180.6639,10758.0
2022-03-02 11:40:00,188.51,188.77,187.8,188.22,4715.0,180.5681,180.8171,179.888,180.2903,4715.0
2022-03-02 11:50:00,188.11,188.66,188.11,188.47,5582.0,180.1849,180.7117,180.1849,180.5297,5582.0
2022-03-02 12:00:00,188.47,188.95,188.42,188.91,5314.0,180.5297,180.9895,180.4819,180.9512,5314.0
2022-03-02 12:10:00,188.91,189.27,188.41,189.2,11100.0,180.9512,181.296,180.4723,181.229,11100.0
2022-03-02 12:20:00,189.21,189.38,188.85,189.38,11294.0,181.2386,181.4014,180.8937,181.4014,11294.0
2022-03-02 12:30:00,189.45,189.83,189.25,189.6,8613.0,181.4685,181.8325,181.2769,181.6121,8613.0
2022-03-02 12:40:00,189.56,189.57,188.92,189.33,8150.0,181.5738,181.5834,180.9608,181.3535,8150.0
2022-03-02 12:50:00,189.41,189.74,188.84,189.68,5987.0,181.4301,181.7462,180.8842,181.6888,5987.0
2022-03-02 13:00:00,189.72,190.69,189.71,190.69,11857.0,181.7271,182.6562,181.7175,182.6562,11857.0
2022-03-02 13:10:00,190.73,191.23,190.72,190.91,5618.0,182.6945,183.1735,182.685,182.867,5618.0
2022-03-02 13:20:00,191.1,191.36,190.88,191.36,3320.0,183.0489,183.298,182.8382,183.298,3320.0
2022-03-02 13:30:00,191.44,191.86,191.37,191.77,3469.0,183.3746,183.7769,183.3076,183.6907,3469.0
2022-03-02 13:40:00,191.56,191.57,190.58,190.92,3773.0,183.4896,183.4991,182.5509,182.8765,3773.0
2022-03-02 13:50:00,190.87,191.5,190.87,191.2,8788.0,182.8286,183.4321,182.8286,183.1447,8788.0
2022-03-02 14:00:00,191.05,191.86,191.03,191.71,5293.0,183.0011,183.7769,182.9819,183.6332,5293.0
2022-03-02 14:10:00,191.66,191.77,191.39,191.77,4954.0,183.5854,183.6907,183.3267,183.6907,4954.0
2022-03-02 14:20:00,191.72,191.8,190.74,190.96,4600.0,183.6428,183.7195,182.7041,182.9148,4600.0
2022-03-02 14:30:00,191.1,191.55,191.06,191.3,4173.0,183.0489,183.48,183.0106,183.2405,4173.0
2022-03-02 14:40:00,191.54,191.75,191.26,191.56,3560.0,183.4704,183.6716,183.2022,183.4896,3560.0
2022-03-02 14:50:00,191.67,191.68,190.61,190.62,6625.0,183.5949,183.6045,182.5796,182.5892,6625.0
2022-03-02 15:00:00,190.99,191.73,190.88,191.57,4997.0,182.9436,183.6524,182.8382,183.4991,4997.0
2022-03-02 15:10:00,191.46,191.55,190.94,191.34,4745.0,183.3938,183.48,182.8957,183.2788,4745.0
2022-03-02 15:20:00,191.2,191.78,191.18,191.73,6869.0,183.1447,183.7003,183.1256,183.6524,6869.0
2022-03-02 15:30:00,191.68,192.11,191.62,191.7,13089.0,183.6045,184.0164,183.547,183.6237,13089.0
2022-03-02 15:40:00,191.72,191.82,191.45,191.68,22731.0,183.6428,183.7386,183.3842,183.6045,22731.0
2022-03-02 15:50:00,191.84,192.1,190.77,191.14,62556.0,183.7578,184.0068,182.7329,183.0873,62556.0
2022-03-03 09:30:00,193.5,194.83,190.85,191.96,49490.0,185.3478,186.6218,182.8095,183.8727,49490.0
2022-03-03 09:40:00,192.23,192.32,189.71,189.77,16778.0,184.1313,184.2175,181.7175,181.775,16778.0
2022-03-03 09:50:00,190.26,191.04,189.38,190.64,11879.0,182.2443,182.9915,181.4014,182.6083,11879.0
2022-03-03 10:00:00,190.9,191.58,188.55,188.67,10379.0,182.8574,183.5087,180.6064,180.7213,10379.0
2022-03-03 10:10:00,189.1,189.5,188.18,188.47,7709.0,181.1332,181.5164,180.252,180.5297,7709.0
2022-03-03 10:20:00,188.21,188.64,187.04,187.39,9385.0,180.2807,180.6926,179.16,179.4953,9385.0
2022-03-03 10:30:00,187.57,188.26,186.76,186.79,8532.0,179.6677,180.3286,178.8918,178.9205,8532.0
2022-03-03 10:40:00,187.31,187.56,185.88,186.12,13090.0,179.4186,179.6581,178.0489,178.2788,13090.0
2022-03-03 10:50:00,186.02,186.12,184.7,185.24,44695.0,178.183,178.2788,176.9186,177.4358,44695.0
2022-03-03 11:00:00,185.25,185.74,185.19,185.65,8133.0,177.4454,177.9148,177.3879,177.8286,8133.0
2022-03-03 11:10:00,185.51,185.63,184.75,185.27,6495.0,177.6945,177.8094,176.9665,177.4646,6495.0
2022-03-03 11:20:00,185.28,186.09,185.28,186.03,15181.0,177.4741,178.25,177.4741,178.1925,15181.0
2022-03-03 11:30:00,186.0,186.11,185.46,185.57,11525.0,178.1638,178.2692,177.6466,177.7519,11525.0
2022-03-03 11:40:00,185.62,186.56,185.61,185.97,10977.0,177.7998,178.7002,177.7902,178.1351,10977.0
2022-03-03 11:50:00,185.73,186.59,185.31,186.59,6024.0,177.9052,178.729,177.5029,178.729,6024.0
2022-03-03 12:00:00,186.02,186.2,185.21,185.66,12154.0,178.183,178.3554,177.4071,177.8381,12154.0
2022-03-03 12:10:00,185.52,186.13,185.41,186.02,18728.0,177.704,178.2883,177.5987,178.183,18728.0
2022-03-03 12:20:00,185.98,185.98,184.51,184.51,7757.0,178.1447,178.1447,176.7366,176.7366,7757.0
2022-03-03 12:30:00,184.81,187.06,184.69,185.81,25307.0,177.0239,179.1792,176.909,177.9818,25307.0
2022-03-03 12:40:00,185.54,185.98,185.14,185.66,11239.0,177.7232,178.1447,177.34,177.8381,11239.0
2022-03-03 12:50:00,185.35,186.12,185.19,186.08,5100.0,177.5412,178.2788,177.3879,178.2404,5100.0
2022-03-03 13:00:00,186.04,186.37,185.64,185.9,7212.0,178.2021,178.5182,177.819,178.068,7212.0
2022-03-03 13:10:00,185.75,187.11,185.74,187.1,6469.0,177.9243,179.227,177.9148,179.2175,6469.0
2022-03-03 13:20:00,186.86,187.25,186.84,187.18,3301.0,178.9876,179.3611,178.9684,179.2941,3301.0
2022-03-03 13:30:00,187.07,187.1,186.12,186.49,8353.0,179.1887,179.2175,178.2788,178.6332,8353.0
2022-03-03 13:40:00,186.55,186.58,186.15,186.44,2353.0,178.6906,178.7194,178.3075,178.5853,2353.0
2022-03-03 13:50:00,186.53,187.16,186.53,186.82,5267.0,178.6715,179.2749,178.6715,178.9493,5267.0
2022-03-03 14:00:00,186.81,187.25,186.81,186.92,10142.0,178.9397,179.3611,178.9397,179.0451,10142.0
2022-03-03 14:10:00,186.77,187.66,186.58,187.55,6165.0,178.9014,179.7539,178.7194,179.6485,6165.0
2022-03-03 14:20:00,187.44,187.45,186.81,187.25,22022.0,179.5431,179.5527,178.9397,179.3611,22022.0
2022-03-03 14:30:00,187.26,188.1,187.25,188.1,15706.0,179.3707,180.1753,179.3611,180.1753,15706.0
2022-03-03 14:40:00,188.1,188.18,187.05,187.06,7613.0,180.1753,180.252,179.1696,179.1792,7613.0
2022-03-03 14:50:00,187.09,187.24,186.61,186.61,8794.0,179.2079,179.3516,178.7481,178.7481,8794.0
2022-03-03 15:00:00,186.56,186.56,185.26,185.28,18078.0,178.7002,178.7002,177.455,177.4741,18078.0
2022-03-03 15:10:00,185.28,185.75,184.89,185.26,32770.0,177.4741,177.9243,177.1006,177.455,32770.0
2022-03-03 15:20:00,185.21,186.05,185.21,186.0,27069.0,177.4071,178.2117,177.4071,178.1638,27069.0
2022-03-03 15:30:00,185.97,186.7,185.38,185.75,24977.0,178.1351,178.8343,177.5699,177.9243,24977.0
2022-03-03 15:40:00,185.66,185.91,184.92,185.42,24626.0,177.8381,178.0776,177.1293,177.6082,24626.0
2022-03-03 15:50:00,185.35,186.36,185.17,186.35,60462.0,177.5412,178.5086,177.3688,178.4991,60462.0
2022-03-04 09:30:00,182.99,184.76,182.51,183.66,36532.0,175.2806,176.9761,174.8208,175.9224,36532.0
2022-03-04 09:40:00,183.53,183.94,180.25,180.3,24474.0,175.7979,176.1906,172.6561,172.704,24474.0
2022-03-04 09:50:00,180.01,180.98,178.9,180.38,41981.0,172.4262,173.3553,171.3629,172.7806,41981.0
2022-03-04 10:00:00,180.38,181.23,178.53,178.64,21140.0,172.7806,173.5948,171.0085,171.1139,21140.0
2022-03-04 10:10:00,178.93,178.94,177.39,177.8,18509.0,171.3917,171.4012,169.9166,170.3093,18509.0
2022-03-04 10:20:00,177.84,178.12,176.62,176.96,20539.0,170.3476,170.6158,169.179,169.5047,20539.0
2022-03-04 10:30:00,176.86,178.39,176.61,177.33,9750.0,169.4089,170.8744,169.1694,169.8591,9750.0
2022-03-04 10:40:00,177.13,177.45,175.88,176.29,15887.0,169.6675,169.974,168.4702,168.8629,15887.0
2022-03-04 10:50:00,176.1,176.56,175.62,175.85,13524.0,168.6809,169.1215,168.2211,168.4414,13524.0
2022-03-04 11:00:00,175.79,175.92,174.84,175.53,24319.0,168.384,168.5085,167.474,168.1349,24319.0
2022-03-04 11:10:00,175.61,176.38,174.72,176.02,14517.0,168.2115,168.9491,167.359,168.6043,14517.0
2022-03-04 11:20:00,176.0,177.05,175.46,176.75,19322.0,168.5851,169.5909,168.0679,169.3035,19322.0
2022-03-04 11:30:00,176.66,177.88,175.56,177.62,11258.0,169.2173,170.3859,168.1636,170.1369,11258.0
2022-03-04 11:40:00,177.62,177.76,177.03,177.55,11148.0,170.1369,170.271,169.5717,170.0698,11148.0
2022-03-04 11:50:00,177.31,177.31,175.63,175.67,11411.0,169.8399,169.8399,168.2307,168.269,11411.0
2022-03-04 12:00:00,175.85,175.88,175.0,175.47,10464.0,168.4414,168.4702,167.6272,168.0774,10464.0
2022-03-04 12:10:00,175.61,177.53,175.6,177.11,11923.0,168.2115,170.0507,168.202,169.6483,11923.0
2022-03-04 12:20:00,176.87,177.02,176.0,176.81,20349.0,169.4185,169.5621,168.5851,169.361,20349.0
2022-03-04 12:30:00,176.66,177.02,176.29,177.02,9627.0,169.2173,169.5621,168.8629,169.5621,9627.0
2022-03-04 12:40:00,177.12,177.3,176.45,177.28,14085.0,169.6579,169.8303,169.0162,169.8112,14085.0
2022-03-04 12:50:00,177.59,178.06,177.38,177.91,8782.0,170.1081,170.5583,169.907,170.4146,8782.0
2022-03-04 13:00:00,178.01,179.09,178.01,179.0,10151.0,170.5104,171.5449,170.5104,171.4587,10151.0
2022-03-04 13:10:00,179.04,179.04,177.77,178.08,10720.0,171.497,171.497,170.2805,170.5775,10720.0
2022-03-04 13:20:00,178.2,178.68,177.8,178.47,8943.0,170.6924,171.1522,170.3093,170.9511,8943.0
2022-03-04 13:30:00,178.58,179.35,178.43,179.34,16279.0,171.0564,171.794,170.9127,171.7844,16279.0
2022-03-04 13:40:00,179.28,179.3,177.89,177.99,10780.0,171.7269,171.7461,170.3955,170.4913,10780.0
2022-03-04 13:50:00,177.94,178.18,177.16,177.43,12829.0,170.4434,170.6733,169.6962,169.9549,12829.0
2022-03-04 14:00:00,177.43,177.81,177.09,177.61,13785.0,169.9549,170.3189,169.6292,170.1273,13785.0
2022-03-04 14:10:00,177.46,177.49,176.81,177.29,8927.0,169.9836,170.0123,169.361,169.8208,8927.0
2022-03-04 14:20:00,177.33,178.37,177.04,178.07,5576.0,169.8591,170.8553,169.5813,170.5679,5576.0
2022-03-04 14:30:00,177.92,178.37,177.82,178.24,12197.0,170.4242,170.8553,170.3284,170.7307,12197.0
2022-03-04 14:40:00,178.18,178.29,177.28,177.31,5517.0,170.6733,170.7786,169.8112,169.8399,5517.0
2022-03-04 14:50:00,177.13,177.46,176.44,176.56,10139.0,169.6675,169.9836,169.0066,169.1215,10139.0
2022-03-04 15:00:00,176.48,177.67,176.48,176.84,17594.0,169.0449,170.1848,169.0449,169.3897,17594.0
2022-03-04 15:10:00,176.92,177.2,176.21,176.96,28532.0,169.4664,169.7346,168.7863,169.5047,28532.0
2022-03-04 15:20:00,176.94,178.03,176.73,177.71,13912.0,169.4855,170.5296,169.2844,170.2231,13912.0
2022-03-04 15:30:00,177.71,178.34,177.56,177.86,24684.0,170.2231,170.8265,170.0794,170.3667,24684.0
2022-03-04 15:40:00,177.7,178.56,177.63,177.78,23916.0,170.2135,171.0373,170.1464,170.2901,23916.0
2022-03-04 15:50:00,177.9,179.4,177.65,178.94,77220.0,170.4051,171.8419,170.1656,171.4012,77220.0
2022-03-07 09:30:00,180.58,181.81,179.97,181.13,39381.0,172.9722,174.1503,172.3879,173.499,39381.0
2022-03-07 09:40:00,181.13,181.6,178.05,179.05,17769.0,173.499,173.9492,170.5487,171.5066,17769.0
2022-03-07 09:50:00,179.09,181.36,179.08,180.25,15960.0,171.5449,173.7193,171.5354,172.6561,15960.0
2022-03-07 10:00:00,180.1,181.37,179.98,180.3,13407.0,172.5124,173.7289,172.3974,172.704,13407.0
2022-03-07 10:10:00,180.25,180.55,178.81,178.87,13521.0,172.6561,172.9434,171.2767,171.3342,13521.0
2022-03-07 10:20:00,178.84,179.09,176.88,176.92,15286.0,171.3055,171.5449,169.428,169.4664,15286.0
2022-03-07 10:30:00,176.5,178.19,176.48,177.6,17191.0,169.064,170.6828,169.0449,170.1177,17191.0
2022-03-07 10:40:00,177.45,177.62,175.83,175.95,16450.0,169.974,170.1369,168.4223,168.5372,16450.0
2022-03-07 10:50:00,175.76,176.14,175.38,175.95,15184.0,168.3552,168.7192,167.9912,168.5372,15184.0
2022-03-07 11:00:00,175.78,177.48,175.61,177.28,16488.0,168.3744,170.0028,168.2115,169.8112,16488.0
2022-03-07 11:10:00,176.97,177.78,176.65,177.53,3482.0,169.5142,170.2901,169.2077,170.0507,3482.0
2022-03-07 11:20:00,177.34,177.44,176.59,177.04,11676.0,169.8687,169.9644,169.1503,169.5813,11676.0
2022-03-07 11:30:00,176.84,177.11,176.5,176.72,8644.0,169.3897,169.6483,169.064,169.2748,8644.0
2022-03-07 11:40:00,176.54,177.22,176.38,176.85,4976.0,169.1024,169.7537,168.9491,169.3993,4976.0
2022-03-07 11:50:00,176.9,177.07,175.07,175.09,5404.0,169.4472,169.61,167.6943,167.7134,5404.0
2022-03-07 12:00:00,175.13,175.58,174.67,175.22,9273.0,167.7518,168.1828,167.3111,167.838,9273.0
2022-03-07 12:10:00,175.27,175.5,174.43,174.57,7243.0,167.8859,168.1062,167.0813,167.2154,7243.0
2022-03-07 12:20:00,174.77,175.15,174.22,174.61,4017.0,167.4069,167.7709,166.8801,167.2537,4017.0
2022-03-07 12:30:00,174.59,175.27,174.21,175.07,7386.0,167.2345,167.8859,166.8705,167.6943,7386.0
2022-03-07 12:40:00,174.81,176.35,174.81,176.22,7511.0,167.4452,168.9204,167.4452,168.7958,7511.0
2022-03-07 12:50:00,176.19,176.88,175.47,175.6,3946.0,168.7671,169.428,168.0774,168.202,3946.0
2022-03-07 13:00:00,175.74,176.43,175.32,175.32,6785.0,168.3361,168.997,167.9338,167.9338,6785.0
2022-03-07 13:10:00,175.53,175.53,175.13,175.29,12062.0,168.1349,168.1349,167.7518,167.905,12062.0
2022-03-07 13:20:00,175.13,175.61,174.28,175.46,20613.0,167.7518,168.2115,166.9376,168.0679,20613.0
2022-03-07 13:30:00,175.28,175.72,174.8,175.19,7227.0,167.8954,168.3169,167.4357,167.8092,7227.0
2022-03-07 13:40:00,175.19,175.34,174.29,174.88,9752.0,167.8092,167.9529,166.9472,167.5123,9752.0
2022-03-07 13:50:00,175.03,175.04,174.0,174.06,4976.0,167.656,167.6656,166.6694,166.7268,4976.0
2022-03-07 14:00:00,173.99,174.56,173.17,174.22,12124.0,166.6598,167.2058,165.8743,166.8801,12124.0
2022-03-07 14:10:00,174.6,175.04,174.16,174.45,14165.0,167.2441,167.6656,166.8226,167.1004,14165.0
2022-03-07 14:20:00,174.19,174.19,173.19,173.3,5416.0,166.8514,166.8514,165.8935,165.9989,5416.0
2022-03-07 14:30:00,173.41,173.42,172.48,172.49,7684.0,166.1042,166.1138,165.2134,165.223,7684.0
2022-03-07 14:40:00,172.71,172.72,171.99,172.42,8733.0,165.4337,165.4433,164.7441,165.1559,8733.0
2022-03-07 14:50:00,172.54,172.56,172.01,172.01,6053.0,165.2709,165.29,164.7632,164.7632,6053.0
2022-03-07 15:00:00,172.12,172.37,171.36,171.36,9182.0,164.8686,165.108,164.1406,164.1406,9182.0
2022-03-07 15:10:00,171.43,171.79,171.14,171.32,23397.0,164.2076,164.5525,163.9299,164.1023,23397.0
2022-03-07 15:20:00,171.31,172.81,171.26,172.81,22787.0,164.0927,165.5295,164.0448,165.5295,22787.0
2022-03-07 15:30:00,172.74,172.74,172.03,172.22,16260.0,165.4625,165.4625,164.7824,164.9644,16260.0
2022-03-07 15:40:00,172.16,172.79,171.73,171.83,25615.0,164.9069,165.5103,164.495,164.5908,25615.0
2022-03-07 15:50:00,171.77,172.6,171.73,172.09,75961.0,164.5333,165.3284,164.495,164.8398,75961.0
2022-03-08 09:30:00,171.53,172.64,170.01,171.34,65377.0,164.3034,165.3667,162.8475,164.1214,65377.0
2022-03-08 09:40:00,170.86,174.08,170.38,173.26,23579.0,163.6617,166.746,163.2019,165.9605,23579.0
2022-03-08 09:50:00,173.36,174.98,173.19,174.2,18818.0,166.0563,167.6081,165.8935,166.8609,18818.0
2022-03-08 10:00:00,173.81,173.81,172.55,173.01,14568.0,166.4874,166.4874,165.2805,165.7211,14568.0
2022-03-08 10:10:00,173.03,176.08,173.01,176.08,17935.0,165.7402,168.6617,165.7211,168.6617,17935.0
2022-03-08 10:20:00,176.14,176.54,174.16,174.71,12631.0,168.7192,169.1024,166.8226,167.3495,12631.0
2022-03-08 10:30:00,174.5,175.77,173.44,173.99,15085.0,167.1483,168.3648,166.133,166.6598,15085.0
2022-03-08 10:40:00,174.14,175.52,173.8,175.52,21903.0,166.8035,168.1253,166.4778,168.1253,21903.0
2022-03-08 10:50:00,175.31,177.38,174.85,177.0,11269.0,167.9242,169.907,167.4836,169.543,11269.0
2022-03-08 11:00:00,177.19,177.44,175.37,175.93,14590.0,169.725,169.9644,167.9817,168.5181,14590.0
2022-03-08 11:10:00,176.15,177.55,175.97,177.37,23281.0,168.7288,170.0698,168.5564,169.8974,23281.0
2022-03-08 11:20:00,177.51,177.59,176.5,176.68,14776.0,170.0315,170.1081,169.064,169.2365,14776.0
2022-03-08 11:30:00,176.64,176.64,175.38,175.83,9443.0,169.1981,169.1981,167.9912,168.4223,9443.0
2022-03-08 11:40:00,175.9,176.57,175.74,175.88,16521.0,168.4893,169.1311,168.3361,168.4702,16521.0
2022-03-08 11:50:00,175.76,176.99,175.76,176.61,9380.0,168.3552,169.5334,168.3552,169.1694,9380.0
2022-03-08 12:00:00,176.68,179.69,176.64,179.56,26496.0,169.2365,172.1197,169.1981,171.9951,26496.0
2022-03-08 12:10:00,179.72,181.49,179.5,181.4,10985.0,172.1484,173.8438,171.9377,173.7576,10985.0
2022-03-08 12:20:00,181.03,181.2,179.61,180.48,12606.0,173.4032,173.566,172.043,172.8764,12606.0
2022-03-08 12:30:00,180.84,180.84,179.34,179.95,15903.0,173.2212,173.2212,171.7844,172.3687,15903.0
2022-03-08 12:40:00,179.55,179.92,179.26,179.78,10071.0,171.9855,172.34,171.7078,172.2059,10071.0
2022-03-08 12:50:00,179.55,181.62,179.18,181.62,13046.0,171.9855,173.9683,171.6311,173.9683,13046.0
2022-03-08 13:00:00,181.98,182.62,181.67,182.43,11171.0,174.3132,174.9262,174.0162,174.7442,11171.0
2022-03-08 13:10:00,182.28,183.39,182.22,182.71,15988.0,174.6005,175.6638,174.5431,175.0124,15988.0
2022-03-08 13:20:00,182.74,182.89,181.0,181.11,39902.0,175.0412,175.1848,173.3745,173.4798,39902.0
2022-03-08 13:30:00,181.27,181.27,180.24,180.92,30248.0,173.6331,173.6331,172.6465,173.2978,30248.0
2022-03-08 13:40:00,181.01,181.58,180.71,181.15,12921.0,173.384,173.93,173.0967,173.5181,12921.0
2022-03-08 13:50:00,180.98,181.33,180.03,180.3,20303.0,173.3553,173.6906,172.4453,172.704,20303.0
2022-03-08 14:00:00,180.43,180.72,179.39,180.61,18979.0,172.8285,173.1063,171.8323,173.0009,18979.0
2022-03-08 14:10:00,180.6,181.0,180.1,180.98,20869.0,172.9913,173.3745,172.5124,173.3553,20869.0
2022-03-08 14:20:00,180.94,182.24,180.0,181.94,10007.0,173.317,174.5622,172.4166,174.2749,10007.0
2022-03-08 14:30:00,181.71,182.65,181.21,182.38,8431.0,174.0545,174.9549,173.5756,174.6963,8431.0
2022-03-08 14:40:00,182.55,183.67,182.05,183.67,13252.0,174.8592,175.932,174.3802,175.932,13252.0
2022-03-08 14:50:00,183.72,183.9,182.72,183.42,26966.0,175.9799,176.1523,175.022,175.6925,26966.0
2022-03-08 15:00:00,183.38,184.62,183.18,184.25,20121.0,175.6542,176.842,175.4626,176.4875,20121.0
2022-03-08 15:10:00,184.48,184.55,183.39,183.96,26768.0,176.7078,176.7749,175.6638,176.2098,26768.0
2022-03-08 15:20:00,183.96,184.1,182.44,182.66,33501.0,176.2098,176.3439,174.7538,174.9645,33501.0
2022-03-08 15:30:00,182.75,183.0,181.93,182.98,32897.0,175.0507,175.2902,174.2653,175.271,32897.0
2022-03-08 15:40:00,182.98,183.15,181.57,181.57,30646.0,175.271,175.4339,173.9204,173.9204,30646.0
2022-03-08 15:50:00,181.75,182.95,180.65,180.78,105944.0,174.0929,175.2423,173.0392,173.1637,105944.0
2022-03-09 09:30:00,188.54,189.93,186.09,186.12,53851.0,180.5968,181.9282,178.25,178.2788,53851.0
2022-03-09 09:40:00,186.0,186.6,184.09,184.31,33479.0,178.1638,178.7385,176.3343,176.545,33479.0
2022-03-09 09:50:00,184.39,184.79,182.79,183.7,36687.0,176.6216,177.0048,175.089,175.9607,36687.0
2022-03-09 10:00:00,183.72,184.92,183.47,184.44,18383.0,175.9799,177.1293,175.7404,176.6695,18383.0
2022-03-09 10:10:00,184.29,184.74,183.55,184.21,29949.0,176.5259,176.9569,175.817,176.4492,29949.0
2022-03-09 10:20:00,183.94,184.7,183.31,184.16,26568.0,176.1906,176.9186,175.5871,176.4013,26568.0
2022-03-09 10:30:00,184.36,185.24,184.11,185.2,14026.0,176.5929,177.4358,176.3534,177.3975,14026.0
2022-03-09 10:40:00,185.21,185.52,183.31,183.31,54572.0,177.4071,177.704,175.5871,175.5871,54572.0
2022-03-09 10:50:00,183.46,184.18,182.43,183.81,40354.0,175.7308,176.4205,174.7442,176.0661,40354.0
2022-03-09 11:00:00,183.78,183.9,182.69,183.8,15491.0,176.0373,176.1523,174.9933,176.0565,15491.0
2022-03-09 11:10:00,183.45,183.54,182.23,182.62,17293.0,175.7212,175.8075,174.5526,174.9262,17293.0
2022-03-09 11:20:00,182.74,183.21,182.5,182.63,29194.0,175.0412,175.4914,174.8113,174.9358,29194.0
2022-03-09 11:30:00,182.63,183.51,182.53,183.1,34415.0,174.9358,175.7787,174.84,175.386,34415.0
2022-03-09 11:40:00,183.3,183.4,182.38,183.0,43482.0,175.5776,175.6733,174.6963,175.2902,43482.0
2022-03-09 11:50:00,182.98,183.4,182.51,183.0,41887.0,175.271,175.6733,174.8208,175.2902,41887.0
2022-03-09 12:00:00,182.94,183.61,182.93,183.53,26740.0,175.2327,175.8745,175.2232,175.7979,26740.0
2022-03-09 12:10:00,183.5,184.78,183.37,184.78,7659.0,175.7691,176.9952,175.6446,176.9952,7659.0
2022-03-09 12:20:00,184.61,185.45,184.32,185.3,7373.0,176.8324,177.637,176.5546,177.4933,7373.0
2022-03-09 12:30:00,185.25,186.36,185.25,186.3,4571.0,177.4454,178.5086,177.4454,178.4512,4571.0
2022-03-09 12:40:00,186.41,187.13,186.4,187.1,10348.0,178.5565,179.2462,178.547,179.2175,10348.0
2022-03-09 12:50:00,186.95,187.28,186.75,187.03,5744.0,179.0738,179.3899,178.8822,179.1504,5744.0
2022-03-09 13:00:00,187.08,187.08,185.22,185.67,9570.0,179.1983,179.1983,177.4167,177.8477,9570.0
2022-03-09 13:10:00,185.77,186.03,185.01,185.26,11398.0,177.9435,178.1925,177.2155,177.455,11398.0
2022-03-09 13:20:00,185.39,185.53,184.87,185.06,16355.0,177.5795,177.7136,177.0814,177.2634,16355.0
2022-03-09 13:30:00,185.08,185.15,184.18,184.18,16596.0,177.2826,177.3496,176.4205,176.4205,16596.0
2022-03-09 13:40:00,184.31,184.5,183.36,184.23,50661.0,176.545,176.727,175.635,176.4684,50661.0
2022-03-09 13:50:00,184.23,184.61,183.36,184.61,40777.0,176.4684,176.8324,175.635,176.8324,40777.0
2022-03-09 14:00:00,184.84,185.85,184.73,185.21,26648.0,177.0527,178.0201,176.9473,177.4071,26648.0
2022-03-09 14:10:00,185.19,185.47,184.82,185.43,6144.0,177.3879,177.6561,177.0335,177.6178,6144.0
2022-03-09 14:20:00,185.46,185.78,185.3,185.75,5821.0,177.6466,177.9531,177.4933,177.9243,5821.0
2022-03-09 14:30:00,185.85,186.71,185.85,186.47,4999.0,178.0201,178.8439,178.0201,178.614,4999.0
2022-03-09 14:40:00,186.4,186.77,185.82,186.35,5598.0,178.547,178.9014,177.9914,178.4991,5598.0
2022-03-09 14:50:00,186.37,186.95,186.17,186.87,14104.0,178.5182,179.0738,178.3266,178.9972,14104.0
2022-03-09 15:00:00,186.98,187.79,186.94,187.79,5296.0,179.1025,179.8784,179.0642,179.8784,5296.0
2022-03-09 15:10:00,187.8,187.94,187.02,187.48,10518.0,179.888,180.0221,179.1408,179.5815,10518.0
2022-03-09 15:20:00,187.64,187.83,187.27,187.79,10368.0,179.7347,179.9167,179.3803,179.8784,10368.0
2022-03-09 15:30:00,187.92,188.24,187.26,187.26,10229.0,180.0029,180.3094,179.3707,179.3707,10229.0
2022-03-09 15:40:00,187.36,187.96,187.25,187.41,15905.0,179.4665,180.0412,179.3611,179.5144,15905.0
2022-03-09 15:50:00,187.29,187.85,186.95,187.16,51439.0,179.3995,179.9359,179.0738,179.2749,51439.0
2022-03-10 09:30:00,184.62,186.35,183.51,185.79,29631.0,176.842,178.4991,175.7787,177.9627,29631.0
2022-03-10 09:40:00,186.69,187.16,186.08,186.7,9982.0,178.8247,179.2749,178.2404,178.8343,9982.0
2022-03-10 09:50:00,186.7,189.31,186.06,188.52,15269.0,178.8343,181.3344,178.2213,180.5776,15269.0
2022-03-10 10:00:00,188.15,188.51,185.31,185.79,30393.0,180.2232,180.5681,177.5029,177.9627,30393.0
2022-03-10 10:10:00,186.09,187.44,185.77,187.44,10159.0,178.25,179.5431,177.9435,179.5431,10159.0
2022-03-10 10:20:00,187.5,187.63,185.86,185.87,8698.0,179.6006,179.7251,178.0297,178.0393,8698.0
2022-03-10 10:30:00,185.6,185.87,184.09,184.55,17002.0,177.7807,178.0393,176.3343,176.7749,17002.0
2022-03-10 10:40:00,184.92,185.77,184.66,185.55,6732.0,177.1293,177.9435,176.8803,177.7328,6732.0
2022-03-10 10:50:00,185.65,185.86,184.72,184.8,18510.0,177.8286,178.0297,176.9377,177.0144,18510.0
2022-03-10 11:00:00,184.84,185.65,184.5,185.11,23379.0,177.0527,177.8286,176.727,177.3113,23379.0
2022-03-10 11:10:00,184.94,185.51,184.3,185.09,9644.0,177.1485,177.6945,176.5354,177.2921,9644.0
2022-03-10 11:20:00,184.94,185.57,184.92,185.43,15198.0,177.1485,177.7519,177.1293,177.6178,15198.0
2022-03-10 11:30:00,185.62,185.75,184.98,185.15,9125.0,177.7998,177.9243,177.1868,177.3496,9125.0
2022-03-10 11:40:00,185.3,185.7,185.21,185.7,5700.0,177.4933,177.8765,177.4071,177.8765,5700.0
2022-03-10 11:50:00,185.64,186.17,185.51,186.17,4456.0,177.819,178.3266,177.6945,178.3266,4456.0
2022-03-10 12:00:00,186.06,186.63,186.05,186.05,3410.0,178.2213,178.7673,178.2117,178.2117,3410.0
2022-03-10 12:10:00,186.06,186.33,186.0,186.06,4035.0,178.2213,178.4799,178.1638,178.2213,4035.0
2022-03-10 12:20:00,185.95,186.59,185.94,186.58,4509.0,178.1159,178.729,178.1063,178.7194,4509.0
2022-03-10 12:30:00,186.51,186.52,185.32,185.32,4176.0,178.6523,178.6619,177.5125,177.5125,4176.0
2022-03-10 12:40:00,185.09,185.88,184.9,185.71,9898.0,177.2921,178.0489,177.1102,177.886,9898.0
2022-03-10 12:50:00,185.69,185.69,184.94,185.2,3015.0,177.8669,177.8669,177.1485,177.3975,3015.0
2022-03-10 13:00:00,185.2,185.55,185.0,185.01,3241.0,177.3975,177.7328,177.2059,177.2155,3241.0
2022-03-10 13:10:00,185.19,186.12,185.19,186.12,3470.0,177.3879,178.2788,177.3879,178.2788,3470.0
2022-03-10 13:20:00,186.09,186.31,185.09,185.38,4412.0,178.25,178.4608,177.2921,177.5699,4412.0
2022-03-10 13:30:00,185.28,185.37,184.9,185.03,6060.0,177.4741,177.5604,177.1102,177.2347,6060.0
2022-03-10 13:40:00,185.06,185.7,185.05,185.7,1901.0,177.2634,177.8765,177.2538,177.8765,1901.0
2022-03-10 13:50:00,185.73,185.83,185.42,185.72,4541.0,177.9052,178.001,177.6082,177.8956,4541.0
2022-03-10 14:00:00,185.62,187.37,185.53,185.97,4597.0,177.7998,179.4761,177.7136,178.1351,4597.0
2022-03-10 14:10:00,186.12,186.98,186.02,186.98,4914.0,178.2788,179.1025,178.183,179.1025,4914.0
2022-03-10 14:20:00,187.01,187.4,186.8,187.37,2856.0,179.1313,179.5048,178.9301,179.4761,2856.0
2022-03-10 14:30:00,187.43,187.6,187.0,187.15,2303.0,179.5336,179.6964,179.1217,179.2654,2303.0
2022-03-10 14:40:00,186.99,187.51,186.53,187.51,5070.0,179.1121,179.6102,178.6715,179.6102,5070.0
2022-03-10 14:50:00,187.51,187.51,187.15,187.2,4977.0,179.6102,179.6102,179.2654,179.3133,4977.0
2022-03-10 15:00:00,187.24,187.24,185.95,185.96,2706.0,179.3516,179.3516,178.1159,178.1255,2706.0
2022-03-10 15:10:00,186.19,187.02,186.19,186.9,4828.0,178.3458,179.1408,178.3458,179.0259,4828.0
2022-03-10 15:20:00,187.06,187.39,186.54,187.38,5343.0,179.1792,179.4953,178.6811,179.4857,5343.0
2022-03-10 15:30:00,187.43,187.62,187.0,187.2,6368.0,179.5336,179.7156,179.1217,179.3133,6368.0
2022-03-10 15:40:00,187.35,188.15,187.24,188.08,17760.0,179.4569,180.2232,179.3516,180.1562,17760.0
2022-03-10 15:50:00,188.31,189.1,188.25,188.25,39948.0,180.3765,181.1332,180.319,180.319,39948.0
2022-03-11 09:30:00,188.77,191.45,188.58,190.59,15214.0,180.8171,183.3842,180.6351,182.5604,15214.0
2022-03-11 09:40:00,190.59,190.86,189.1,189.1,15963.0,182.5604,182.8191,181.1332,181.1332,15963.0
2022-03-11 09:50:00,189.5,190.03,187.07,187.46,14051.0,181.5164,182.024,179.1887,179.5623,14051.0
2022-03-11 10:00:00,187.16,187.37,185.62,186.43,36841.0,179.2749,179.4761,177.7998,178.5757,36841.0
2022-03-11 10:10:00,186.57,188.84,186.57,188.35,15464.0,178.7098,180.8842,178.7098,180.4148,15464.0
2022-03-11 10:20:00,188.47,189.36,188.46,188.77,13427.0,180.5297,181.3823,180.5202,180.8171,13427.0
2022-03-11 10:30:00,188.68,189.25,187.72,189.08,18614.0,180.7309,181.2769,179.8113,181.1141,18614.0
2022-03-11 10:40:00,188.78,189.76,188.75,189.58,13009.0,180.8267,181.7654,180.798,181.593,13009.0
2022-03-11 10:50:00,189.43,189.62,188.79,189.53,13471.0,181.4493,181.6313,180.8363,181.5451,13471.0
2022-03-11 11:00:00,189.32,189.5,187.79,188.2,4382.0,181.3439,181.5164,179.8784,180.2711,4382.0
2022-03-11 11:10:00,187.78,188.03,186.83,187.43,3669.0,179.8688,180.1083,178.9588,179.5336,3669.0
2022-03-11 11:20:00,187.64,187.94,186.87,186.87,1862.0,179.7347,180.0221,178.9972,178.9972,1862.0
2022-03-11 11:30:00,186.92,187.73,186.35,187.6,15291.0,179.0451,179.8209,178.4991,179.6964,15291.0
2022-03-11 11:40:00,187.96,188.16,186.76,188.06,8901.0,180.0412,180.2328,178.8918,180.137,8901.0
2022-03-11 11:50:00,187.94,188.09,187.24,187.84,2750.0,180.0221,180.1658,179.3516,179.9263,2750.0
2022-03-11 12:00:00,187.64,188.03,187.22,187.57,2658.0,179.7347,180.1083,179.3324,179.6677,2658.0
2022-03-11 12:10:00,187.19,187.8,187.19,187.76,2493.0,179.3037,179.888,179.3037,179.8497,2493.0
2022-03-11 12:20:00,187.93,187.93,186.56,186.58,1788.0,180.0125,180.0125,178.7002,178.7194,1788.0
2022-03-11 12:30:00,186.53,186.53,185.72,185.94,7451.0,178.6715,178.6715,177.8956,178.1063,7451.0
2022-03-11 12:40:00,186.17,186.69,186.06,186.56,1639.0,178.3266,178.8247,178.2213,178.7002,1639.0
2022-03-11 12:50:00,186.52,186.83,186.37,186.83,925.0,178.6619,178.9588,178.5182,178.9588,925.0
2022-03-11 13:00:00,186.75,187.25,186.54,186.55,2684.0,178.8822,179.3611,178.6811,178.6906,2684.0
2022-03-11 13:10:00,186.72,186.84,186.22,186.48,3850.0,178.8535,178.9684,178.3745,178.6236,3850.0
2022-03-11 13:20:00,186.81,186.99,186.55,186.71,1106.0,178.9397,179.1121,178.6906,178.8439,1106.0
2022-03-11 13:30:00,186.68,186.76,186.18,186.25,2195.0,178.8152,178.8918,178.3362,178.4033,2195.0
2022-03-11 13:40:00,186.48,187.0,186.37,186.99,3100.0,178.6236,179.1217,178.5182,179.1121,3100.0
2022-03-11 13:50:00,186.99,187.0,185.25,185.59,2249.0,179.1121,179.1217,177.4454,177.7711,2249.0
2022-03-11 14:00:00,185.62,186.02,185.6,186.02,1860.0,177.7998,178.183,177.7807,178.183,1860.0
2022-03-11 14:10:00,185.83,186.09,185.74,185.74,1241.0,178.001,178.25,177.9148,177.9148,1241.0
2022-03-11 14:20:00,185.64,187.01,185.64,186.87,3576.0,177.819,179.1313,177.819,178.9972,3576.0
2022-03-11 14:30:00,186.91,186.91,186.42,186.44,1993.0,179.0355,179.0355,178.5661,178.5853,1993.0
2022-03-11 14:40:00,186.0,186.26,185.76,186.17,3143.0,178.1638,178.4129,177.9339,178.3266,3143.0
2022-03-11 14:50:00,186.02,186.16,185.8,186.16,1729.0,178.183,178.3171,177.9722,178.3171,1729.0
2022-03-11 15:00:00,186.1,186.51,185.69,185.82,4741.0,178.2596,178.6523,177.8669,177.9914,4741.0
2022-03-11 15:10:00,185.93,186.04,185.42,185.52,4912.0,178.0968,178.2021,177.6082,177.704,4912.0
2022-03-11 15:20:00,185.4,185.61,185.15,185.22,2873.0,177.5891,177.7902,177.3496,177.4167,2873.0
2022-03-11 15:30:00,185.08,185.34,184.9,184.9,10411.0,177.2826,177.5316,177.1102,177.1102,10411.0
2022-03-11 15:40:00,184.93,185.36,184.9,184.9,20456.0,177.1389,177.5508,177.1102,177.1102,20456.0
2022-03-11 15:50:00,184.9,185.37,184.64,184.66,116804.0,177.1102,177.5604,176.8611,176.8803,116804.0
2022-03-14 09:30:00,184.87,186.17,182.38,183.07,24138.0,177.0814,178.3266,174.6963,175.3573,24138.0
2022-03-14 09:40:00,183.07,183.44,181.28,182.5,32800.0,175.3573,175.7117,173.6427,174.8113,32800.0
2022-03-14 09:50:00,182.57,182.95,178.29,179.54,40235.0,174.8783,175.2423,170.7786,171.976,40235.0
2022-03-14 10:00:00,179.06,181.0,178.51,180.81,8826.0,171.5162,173.3745,170.9894,173.1925,8826.0
2022-03-14 10:10:00,180.93,183.41,180.92,183.2,6526.0,173.3074,175.6829,173.2978,175.4818,6526.0
2022-03-14 10:20:00,183.1,184.77,182.67,183.2,7662.0,175.386,176.9856,174.9741,175.4818,7662.0
2022-03-14 10:30:00,183.07,183.08,181.74,181.99,7175.0,175.3573,175.3668,174.0833,174.3228,7175.0
2022-03-14 10:40:00,182.18,182.67,181.97,182.22,6053.0,174.5047,174.9741,174.3036,174.5431,6053.0
2022-03-14 10:50:00,182.25,183.44,182.25,183.02,4638.0,174.5718,175.7117,174.5718,175.3094,4638.0
2022-03-14 11:00:00,183.42,183.43,182.51,182.55,6993.0,175.6925,175.7021,174.8208,174.8592,6993.0
2022-03-14 11:10:00,182.59,182.6,181.77,182.1,5534.0,174.8975,174.9071,174.112,174.4281,5534.0
2022-03-14 11:20:00,181.94,181.94,180.76,181.1,4261.0,174.2749,174.2749,173.1446,173.4702,4261.0
2022-03-14 11:30:00,180.95,181.24,180.51,180.51,7382.0,173.3266,173.6044,172.9051,172.9051,7382.0
2022-03-14 11:40:00,180.39,180.44,179.16,179.16,5929.0,172.7902,172.8381,171.612,171.612,5929.0
2022-03-14 11:50:00,179.15,179.24,178.53,179.0,4444.0,171.6024,171.6886,171.0085,171.4587,4444.0
2022-03-14 12:00:00,178.83,178.83,178.3,178.3,3382.0,171.2959,171.2959,170.7882,170.7882,3382.0
2022-03-14 12:10:00,178.23,179.23,178.1,179.03,4849.0,170.7212,171.679,170.5966,171.4875,4849.0
2022-03-14 12:20:00,178.88,179.29,178.87,179.0,4652.0,171.3438,171.7365,171.3342,171.4587,4652.0
2022-03-14 12:30:00,179.15,179.75,179.0,179.46,3353.0,171.6024,172.1771,171.4587,171.8993,3353.0
2022-03-14 12:40:00,179.56,179.84,178.47,178.83,3843.0,171.9951,172.2633,170.9511,171.2959,3843.0
2022-03-14 12:50:00,178.76,178.76,178.15,178.15,4620.0,171.2288,171.2288,170.6445,170.6445,4620.0
2022-03-14 13:00:00,178.15,178.15,177.31,177.49,8316.0,170.6445,170.6445,169.8399,170.0123,8316.0
2022-03-14 13:10:00,177.49,177.65,177.13,177.6,5215.0,170.0123,170.1656,169.6675,170.1177,5215.0
2022-03-14 13:20:00,177.54,177.54,176.73,176.99,3938.0,170.0602,170.0602,169.2844,169.5334,3938.0
2022-03-14 13:30:00,176.87,176.98,176.24,176.35,7040.0,169.4185,169.5238,168.815,168.9204,7040.0
2022-03-14 13:40:00,176.46,177.2,176.41,176.98,3628.0,169.0257,169.7346,168.9778,169.5238,3628.0
2022-03-14 13:50:00,176.85,177.75,176.62,176.97,5029.0,169.3993,170.2614,169.179,169.5142,5029.0
2022-03-14 14:00:00,176.81,177.05,176.21,176.5,16666.0,169.361,169.5909,168.7863,169.064,16666.0
2022-03-14 14:10:00,176.22,176.6,175.8,175.84,3145.0,168.7958,169.1598,168.3935,168.4319,3145.0
2022-03-14 14:20:00,175.83,176.06,175.26,175.48,6940.0,168.4223,168.6426,167.8763,168.087,6940.0
2022-03-14 14:30:00,175.62,176.57,175.6,176.3,7386.0,168.2211,169.1311,168.202,168.8725,7386.0
2022-03-14 14:40:00,176.19,176.24,175.95,176.16,4746.0,168.7671,168.815,168.5372,168.7384,4746.0
2022-03-14 14:50:00,176.24,176.97,176.12,176.65,4924.0,168.815,169.5142,168.7001,169.2077,4924.0
2022-03-14 15:00:00,176.45,177.25,176.44,176.81,8430.0,169.0162,169.7824,169.0066,169.361,8430.0
2022-03-14 15:10:00,176.74,177.59,176.73,177.14,4913.0,169.2939,170.1081,169.2844,169.6771,4913.0
2022-03-14 15:20:00,176.81,177.32,176.7,176.84,10594.0,169.361,169.8495,169.2556,169.3897,10594.0
2022-03-14 15:30:00,176.88,176.9,175.74,176.15,24759.0,169.428,169.4472,168.3361,168.7288,24759.0
2022-03-14 15:40:00,176.14,177.02,176.1,176.92,18579.0,168.7192,169.5621,168.6809,169.4664,18579.0
2022-03-14 15:50:00,176.74,176.92,176.2,176.29,65686.0,169.2939,169.4664,168.7767,168.8629,65686.0
2022-03-15 09:30:00,175.36,176.99,174.17,175.41,40999.0,167.9721,169.5334,166.8322,168.02,40999.0
2022-03-15 09:40:00,175.67,176.08,172.78,173.8,20552.0,168.269,168.6617,165.5008,166.4778,20552.0
2022-03-15 09:50:00,174.29,174.64,173.5,174.17,7313.0,166.9472,167.2824,166.1904,166.8322,7313.0
2022-03-15 10:00:00,174.22,174.67,173.05,173.21,41147.0,166.8801,167.3111,165.7594,165.9127,41147.0
2022-03-15 10:10:00,173.2,174.18,172.98,173.78,22303.0,165.9031,166.8418,165.6923,166.4586,22303.0
2022-03-15 10:20:00,173.78,176.43,173.64,176.43,17052.0,166.4586,168.997,166.3245,168.997,17052.0
2022-03-15 10:30:00,176.53,178.82,176.52,178.53,21196.0,169.0928,171.2863,169.0832,171.0085,21196.0
2022-03-15 10:40:00,178.59,180.35,178.37,180.35,13921.0,171.066,172.7518,170.8553,172.7518,13921.0
2022-03-15 10:50:00,180.67,180.72,178.82,178.96,8811.0,173.0584,173.1063,171.2863,171.4204,8811.0
2022-03-15 11:00:00,179.28,179.57,178.46,178.96,5961.0,171.7269,172.0047,170.9415,171.4204,5961.0
2022-03-15 11:10:00,179.18,179.23,178.15,178.72,7675.0,171.6311,171.679,170.6445,171.1905,7675.0
2022-03-15 11:20:00,178.72,179.64,178.34,179.4,9762.0,171.1905,172.0718,170.8265,171.8419,9762.0
2022-03-15 11:30:00,179.67,180.34,178.97,179.09,18690.0,172.1005,172.7423,171.43,171.5449,18690.0
2022-03-15 11:40:00,178.85,178.95,178.27,178.47,4584.0,171.315,171.4108,170.7595,170.9511,4584.0
2022-03-15 11:50:00,178.46,178.88,177.41,177.75,9303.0,170.9415,171.3438,169.9357,170.2614,9303.0
2022-03-15 12:00:00,177.72,179.0,177.41,179.0,8820.0,170.2326,171.4587,169.9357,171.4587,8820.0
2022-03-15 12:10:00,178.83,179.25,178.83,178.85,2607.0,171.2959,171.6982,171.2959,171.315,2607.0
2022-03-15 12:20:00,179.08,179.5,178.91,179.26,8559.0,171.5354,171.9377,171.3725,171.7078,8559.0
2022-03-15 12:30:00,179.28,179.39,178.6,179.27,6702.0,171.7269,171.8323,171.0756,171.7173,6702.0
2022-03-15 12:40:00,179.23,179.23,178.58,178.59,4035.0,171.679,171.679,171.0564,171.066,4035.0
2022-03-15 12:50:00,178.48,178.72,178.18,178.6,7655.0,170.9606,171.1905,170.6733,171.0756,7655.0
2022-03-15 13:00:00,178.7,179.74,178.7,179.02,7042.0,171.1714,172.1675,171.1714,171.4779,7042.0
2022-03-15 13:10:00,178.94,179.0,178.61,178.71,2286.0,171.4012,171.4587,171.0852,171.1809,2286.0
2022-03-15 13:20:00,178.69,179.53,178.63,179.11,3327.0,171.1618,171.9664,171.1043,171.5641,3327.0
2022-03-15 13:30:00,178.78,179.64,178.62,179.53,3346.0,171.248,172.0718,171.0947,171.9664,3346.0
2022-03-15 13:40:00,179.61,179.72,178.98,179.07,5187.0,172.043,172.1484,171.4396,171.5258,5187.0
2022-03-15 13:50:00,179.14,179.64,179.02,179.64,3203.0,171.5928,172.0718,171.4779,172.0718,3203.0
2022-03-15 14:00:00,179.44,180.03,179.23,179.24,8039.0,171.8802,172.4453,171.679,171.6886,8039.0
2022-03-15 14:10:00,179.01,179.04,178.24,178.44,3527.0,171.4683,171.497,170.7307,170.9223,3527.0
2022-03-15 14:20:00,178.27,179.31,178.14,179.01,3792.0,170.7595,171.7557,170.635,171.4683,3792.0
2022-03-15 14:30:00,179.0,179.47,178.86,179.35,2695.0,171.4587,171.9089,171.3246,171.794,2695.0
2022-03-15 14:40:00,179.85,180.42,179.44,180.26,4901.0,172.2729,172.8189,171.8802,172.6656,4901.0
2022-03-15 14:50:00,180.35,180.66,180.07,180.58,3360.0,172.7518,173.0488,172.4836,172.9722,3360.0
2022-03-15 15:00:00,180.53,180.76,180.33,180.46,6721.0,172.9243,173.1446,172.7327,172.8572,6721.0
2022-03-15 15:10:00,180.73,181.54,180.72,181.54,4594.0,173.1158,173.8917,173.1063,173.8917,4594.0
2022-03-15 15:20:00,181.68,181.99,181.47,181.47,7964.0,174.0258,174.3228,173.8247,173.8247,7964.0
2022-03-15 15:30:00,181.58,182.1,181.58,181.96,8549.0,173.93,174.4281,173.93,174.294,8549.0
2022-03-15 15:40:00,182.09,182.27,181.7,182.17,15559.0,174.4185,174.591,174.045,174.4952,15559.0
2022-03-15 15:50:00,182.39,182.7,181.53,182.09,73767.0,174.7059,175.0028,173.8821,174.4185,73767.0
2022-03-16 09:30:00,185.87,188.96,185.87,188.48,25845.0,178.0393,180.9991,178.0393,180.5393,25845.0
2022-03-16 09:40:00,188.02,190.04,188.0,189.83,15220.0,180.0987,182.0336,180.0796,181.8325,15220.0
2022-03-16 09:50:00,189.48,190.1,188.57,189.02,10835.0,181.4972,182.0911,180.6255,181.0566,10835.0
2022-03-16 10:00:00,189.03,190.1,189.02,189.43,12347.0,181.0662,182.0911,181.0566,181.4493,12347.0
2022-03-16 10:10:00,189.39,193.08,189.27,192.28,17234.0,181.411,184.9455,181.296,184.1792,17234.0
2022-03-16 10:20:00,192.28,193.15,191.95,193.15,22665.0,184.1792,185.0126,183.8631,185.0126,22665.0
2022-03-16 10:30:00,193.12,193.72,192.25,193.49,8211.0,184.9838,185.5586,184.1505,185.3383,8211.0
2022-03-16 10:40:00,193.5,193.98,191.7,191.97,27443.0,185.3478,185.8076,183.6237,183.8823,27443.0
2022-03-16 10:50:00,192.01,193.13,191.79,193.09,13220.0,183.9206,184.9934,183.7099,184.9551,13220.0
2022-03-16 11:00:00,193.25,193.65,192.15,192.67,10298.0,185.1084,185.4915,184.0547,184.5528,10298.0
2022-03-16 11:10:00,192.58,193.53,192.11,192.46,6339.0,184.4666,185.3766,184.0164,184.3517,6339.0
2022-03-16 11:20:00,192.54,192.91,192.39,192.78,9805.0,184.4283,184.7827,184.2846,184.6582,9805.0
2022-03-16 11:30:00,192.83,193.32,192.28,192.61,7722.0,184.7061,185.1754,184.1792,184.4953,7722.0
2022-03-16 11:40:00,192.56,193.11,192.16,192.91,7816.0,184.4474,184.9743,184.0643,184.7827,7816.0
2022-03-16 11:50:00,192.96,193.7,192.96,193.34,2653.0,184.8306,185.5394,184.8306,185.1946,2653.0
2022-03-16 12:00:00,193.25,193.8,193.25,193.56,4755.0,185.1084,185.6352,185.1084,185.4053,4755.0
2022-03-16 12:10:00,193.5,193.61,193.02,193.1,5842.0,185.3478,185.4532,184.8881,184.9647,5842.0
2022-03-16 12:20:00,193.16,193.4,192.74,192.78,8043.0,185.0222,185.252,184.6199,184.6582,8043.0
2022-03-16 12:30:00,192.78,192.88,192.38,192.38,4573.0,184.6582,184.754,184.275,184.275,4573.0
2022-03-16 12:40:00,192.06,192.34,191.32,191.47,2480.0,183.9685,184.2367,183.2597,183.4034,2480.0
2022-03-16 12:50:00,191.2,191.6,190.69,191.6,13069.0,183.1447,183.5279,182.6562,183.5279,13069.0
2022-03-16 13:00:00,191.79,191.86,190.59,190.7,6597.0,183.7099,183.7769,182.5604,182.6658,6597.0
2022-03-16 13:10:00,190.71,190.85,189.87,189.87,9109.0,182.6754,182.8095,181.8708,181.8708,9109.0
2022-03-16 13:20:00,189.89,190.35,189.65,190.1,10806.0,181.8899,182.3305,181.66,182.0911,10806.0
2022-03-16 13:30:00,190.07,190.84,189.97,190.58,5726.0,182.0623,182.7999,181.9666,182.5509,5726.0
2022-03-16 13:40:00,190.46,190.72,190.2,190.63,4436.0,182.4359,182.685,182.1869,182.5987,4436.0
2022-03-16 13:50:00,190.67,190.81,190.49,190.77,2774.0,182.6371,182.7712,182.4646,182.7329,2774.0
2022-03-16 14:00:00,190.65,190.65,188.2,188.2,10320.0,182.6179,182.6179,180.2711,180.2711,10320.0
2022-03-16 14:10:00,188.03,188.81,187.12,188.71,10378.0,180.1083,180.8554,179.2366,180.7596,10378.0
2022-03-16 14:20:00,188.58,188.89,187.0,187.21,3644.0,180.6351,180.9321,179.1217,179.3228,3644.0
2022-03-16 14:30:00,186.75,188.24,185.76,188.24,8144.0,178.8822,180.3094,177.9339,180.3094,8144.0
2022-03-16 14:40:00,188.08,189.92,187.57,189.47,6729.0,180.1562,181.9187,179.6677,181.4876,6729.0
2022-03-16 14:50:00,189.31,190.26,188.63,189.63,7330.0,181.3344,182.2443,180.683,181.6409,7330.0
2022-03-16 15:00:00,189.23,190.28,188.96,189.28,6452.0,181.2577,182.2635,180.9991,181.3056,6452.0
2022-03-16 15:10:00,189.16,189.87,188.88,189.72,7920.0,181.1907,181.8708,180.9225,181.7271,7920.0
2022-03-16 15:20:00,189.75,190.35,189.68,189.8,8840.0,181.7558,182.3305,181.6888,181.8037,8840.0
2022-03-16 15:30:00,189.97,189.97,188.96,189.5,9392.0,181.9666,181.9666,180.9991,181.5164,9392.0
2022-03-16 15:40:00,189.48,190.28,189.18,190.24,17582.0,181.4972,182.2635,181.2098,182.2252,17582.0
2022-03-16 15:50:00,190.23,191.55,189.75,191.55,46459.0,182.2156,183.48,181.7558,183.48,46459.0
2022-03-17 09:30:00,187.84,190.75,187.84,190.75,26060.0,180.2882,183.0812,180.2882,183.0812,26060.0
2022-03-17 09:40:00,191.56,193.64,191.15,192.98,13327.0,183.8587,185.855,183.4651,185.2216,13327.0
2022-03-17 09:50:00,193.08,194.8,193.08,194.72,15322.0,185.3175,186.9684,185.3175,186.8916,15322.0
2022-03-17 10:00:00,194.84,194.84,193.62,193.79,5180.0,187.0068,187.0068,185.8358,185.999,5180.0
2022-03-17 10:10:00,193.54,193.76,192.89,192.97,15849.0,185.7591,185.9702,185.1352,185.212,15849.0
2022-03-17 10:20:00,192.82,193.76,192.82,193.65,5417.0,185.068,185.9702,185.068,185.8646,5417.0
2022-03-17 10:30:00,193.76,194.12,192.75,192.94,8938.0,185.9702,186.3157,185.0008,185.1832,8938.0
2022-03-17 10:40:00,193.07,193.2,191.81,192.19,7362.0,185.308,185.4327,184.0986,184.4633,7362.0
2022-03-17 10:50:00,192.31,192.43,191.83,192.4,3128.0,184.5785,184.6937,184.1178,184.6649,3128.0
2022-03-17 11:00:00,192.3,193.0,191.95,192.87,5073.0,184.5689,185.2408,184.233,185.116,5073.0
2022-03-17 11:10:00,193.15,193.27,192.43,193.13,5382.0,185.3847,185.4999,184.6937,185.3655,5382.0
2022-03-17 11:20:00,193.29,193.88,192.97,193.5,4209.0,185.5191,186.0854,185.212,185.7207,4209.0
2022-03-17 11:30:00,193.33,193.89,193.25,193.73,4020.0,185.5575,186.095,185.4807,185.9414,4020.0
2022-03-17 11:40:00,193.72,193.72,192.42,192.44,3150.0,185.9318,185.9318,184.6841,184.7033,3150.0
2022-03-17 11:50:00,192.45,193.36,192.44,192.83,2236.0,184.7129,185.5863,184.7033,185.0776,2236.0
2022-03-17 12:00:00,192.98,193.41,192.8,193.41,4136.0,185.2216,185.6343,185.0488,185.6343,4136.0
2022-03-17 12:10:00,193.29,193.29,192.76,192.77,1850.0,185.5191,185.5191,185.0104,185.02,1850.0
2022-03-17 12:20:00,193.03,193.43,192.48,193.02,3959.0,185.2696,185.6535,184.7417,185.26,3959.0
2022-03-17 12:30:00,193.1,193.13,192.68,192.95,4601.0,185.3367,185.3655,184.9336,185.1928,4601.0
2022-03-17 12:40:00,192.99,193.85,192.78,193.82,11349.0,185.2312,186.0566,185.0296,186.0278,11349.0
2022-03-17 12:50:00,193.98,194.27,193.51,193.74,2654.0,186.1814,186.4597,185.7303,185.951,2654.0
2022-03-17 13:00:00,193.87,193.88,193.38,193.57,3226.0,186.0758,186.0854,185.6055,185.7879,3226.0
2022-03-17 13:10:00,193.41,193.86,193.29,193.63,4000.0,185.6343,186.0662,185.5191,185.8454,4000.0
2022-03-17 13:20:00,193.77,194.68,193.77,194.68,4669.0,185.9798,186.8532,185.9798,186.8532,4669.0
2022-03-17 13:30:00,194.35,195.0,194.25,194.68,8613.0,186.5365,187.1604,186.4405,186.8532,8613.0
2022-03-17 13:40:00,194.9,195.21,194.74,195.21,6584.0,187.0644,187.3619,186.9108,187.3619,6584.0
2022-03-17 13:50:00,195.36,195.74,195.36,195.6,10031.0,187.5059,187.8706,187.5059,187.7362,10031.0
2022-03-17 14:00:00,195.42,195.72,195.11,195.72,4866.0,187.5635,187.8514,187.2659,187.8514,4866.0
2022-03-17 14:10:00,195.59,195.59,195.25,195.48,5826.0,187.7266,187.7266,187.4003,187.6211,5826.0
2022-03-17 14:20:00,195.71,195.74,194.84,194.99,6180.0,187.8418,187.8706,187.0068,187.1508,6180.0
2022-03-17 14:30:00,195.18,195.83,195.18,195.56,4634.0,187.3331,187.957,187.3331,187.6978,4634.0
2022-03-17 14:40:00,195.58,196.0,195.4,195.98,6714.0,187.717,188.1202,187.5443,188.101,6714.0
2022-03-17 14:50:00,195.96,196.1,195.81,195.99,6597.0,188.0818,188.2161,187.9378,188.1106,6597.0
2022-03-17 15:00:00,195.88,196.06,195.25,195.31,6457.0,188.005,188.1777,187.4003,187.4579,6457.0
2022-03-17 15:10:00,195.38,195.4,195.04,195.4,5024.0,187.5251,187.5443,187.1988,187.5443,5024.0
2022-03-17 15:20:00,195.27,195.53,195.04,195.48,5374.0,187.4195,187.6691,187.1988,187.6211,5374.0
2022-03-17 15:30:00,195.56,195.76,195.41,195.64,7655.0,187.6978,187.8898,187.5539,187.7746,7655.0
2022-03-17 15:40:00,195.78,196.13,195.73,196.02,17722.0,187.909,188.2449,187.861,188.1394,17722.0
2022-03-17 15:50:00,195.9,196.6,195.78,196.38,51979.0,188.0242,188.696,187.909,188.4849,51979.0
2022-03-18 09:30:00,196.65,196.72,194.65,195.64,193648.0,188.744,188.8112,186.8244,187.7746,193648.0
2022-03-18 09:40:00,195.7,197.19,195.67,197.03,7597.0,187.8322,189.2623,187.8034,189.1087,7597.0
2022-03-18 09:50:00,197.31,197.49,195.55,196.57,8522.0,189.3775,189.5503,187.6882,188.6672,8522.0
2022-03-18 10:00:00,196.68,198.52,196.33,198.18,11235.0,188.7728,190.5388,188.4369,190.2125,11235.0
2022-03-18 10:10:00,197.92,198.99,197.33,198.42,14499.0,189.963,190.9899,189.3967,190.4429,14499.0
2022-03-18 10:20:00,198.12,198.33,197.12,197.98,4775.0,190.1549,190.3565,189.1951,190.0206,4775.0
2022-03-18 10:30:00,197.85,197.85,194.99,195.35,19137.0,189.8958,189.8958,187.1508,187.4963,19137.0
2022-03-18 10:40:00,195.27,196.37,195.27,195.75,4448.0,187.4195,188.4753,187.4195,187.8802,4448.0
2022-03-18 10:50:00,195.57,196.3,195.43,196.0,1802.0,187.7074,188.4081,187.5731,188.1202,1802.0
2022-03-18 11:00:00,196.13,196.7,195.93,196.5,12271.0,188.2449,188.792,188.053,188.6001,12271.0
2022-03-18 11:10:00,196.7,196.73,195.41,195.73,4747.0,188.792,188.8208,187.5539,187.861,4747.0
2022-03-18 11:20:00,195.58,195.58,194.74,195.05,3694.0,187.717,187.717,186.9108,187.2083,3694.0
2022-03-18 11:30:00,195.15,196.58,195.15,196.0,4298.0,187.3043,188.6768,187.3043,188.1202,4298.0
2022-03-18 11:40:00,195.61,195.81,195.21,195.4,2037.0,187.7458,187.9378,187.3619,187.5443,2037.0
2022-03-18 11:50:00,195.4,195.96,195.2,195.55,3013.0,187.5443,188.0818,187.3523,187.6882,3013.0
2022-03-18 12:00:00,195.5,195.96,195.4,195.96,1054.0,187.6403,188.0818,187.5443,188.0818,1054.0
2022-03-18 12:10:00,195.82,196.77,195.82,196.77,2931.0,187.9474,188.8592,187.9474,188.8592,2931.0
2022-03-18 12:20:00,196.65,197.31,196.44,197.31,2568.0,188.744,189.3775,188.5425,189.3775,2568.0
2022-03-18 12:30:00,197.17,198.79,197.17,198.79,7301.0,189.2431,190.798,189.2431,190.798,7301.0
2022-03-18 12:40:00,198.84,199.07,198.58,198.71,6664.0,190.846,191.0667,190.5964,190.7212,6664.0
2022-03-18 12:50:00,198.75,198.9,198.4,198.5,4846.0,190.7596,190.9036,190.4237,190.5196,4846.0
2022-03-18 13:00:00,198.59,198.82,198.06,198.28,4189.0,190.606,190.8268,190.0973,190.3085,4189.0
2022-03-18 13:10:00,198.28,198.28,197.58,197.58,2487.0,190.3085,190.3085,189.6366,189.6366,2487.0
2022-03-18 13:20:00,197.44,197.77,197.29,197.77,3234.0,189.5023,189.819,189.3583,189.819,3234.0
2022-03-18 13:30:00,197.65,197.8,197.57,197.59,3538.0,189.7038,189.8478,189.627,189.6462,3538.0
2022-03-18 13:40:00,197.47,197.51,197.0,197.2,3486.0,189.5311,189.5694,189.08,189.2719,3486.0
2022-03-18 13:50:00,197.35,197.48,196.91,197.23,2699.0,189.4159,189.5407,188.9936,189.3007,2699.0
2022-03-18 14:00:00,197.09,197.52,197.08,197.08,3550.0,189.1663,189.579,189.1567,189.1567,3550.0
2022-03-18 14:10:00,197.03,197.57,196.87,197.45,2981.0,189.1087,189.627,188.9552,189.5119,2981.0
2022-03-18 14:20:00,197.19,197.19,196.6,196.75,2914.0,189.2623,189.2623,188.696,188.84,2914.0
2022-03-18 14:30:00,196.71,197.58,196.71,197.18,4013.0,188.8016,189.6366,188.8016,189.2527,4013.0
2022-03-18 14:40:00,197.23,197.23,196.7,197.0,3330.0,189.3007,189.3007,188.792,189.08,3330.0
2022-03-18 14:50:00,197.08,197.2,196.46,196.46,3757.0,189.1567,189.2719,188.5617,188.5617,3757.0
2022-03-18 15:00:00,196.61,196.77,196.42,196.59,12771.0,188.7056,188.8592,188.5233,188.6864,12771.0
2022-03-18 15:10:00,196.53,197.81,196.53,197.29,27300.0,188.6288,189.8574,188.6288,189.3583,27300.0
2022-03-18 15:20:00,197.29,197.97,197.18,197.74,10984.0,189.3583,190.011,189.2527,189.7902,10984.0
2022-03-18 15:30:00,197.89,198.42,197.69,197.72,22963.0,189.9342,190.4429,189.7422,189.771,22963.0
2022-03-18 15:40:00,197.73,198.92,197.73,198.36,32481.0,189.7806,190.9228,189.7806,190.3853,32481.0
2022-03-18 15:50:00,198.55,198.81,198.13,198.24,79039.0,190.5676,190.8172,190.1645,190.2701,79039.0
2022-03-21 09:30:00,199.02,199.8,197.0,197.77,21805.0,191.0187,191.7674,189.08,189.819,21805.0
2022-03-21 09:40:00,197.61,198.1,195.6,195.96,8505.0,189.6654,190.1357,187.7362,188.0818,8505.0
2022-03-21 09:50:00,195.78,196.87,194.73,196.03,9296.0,187.909,188.9552,186.9012,188.149,9296.0
2022-03-21 10:00:00,196.02,196.02,194.23,195.0,17694.0,188.1394,188.1394,186.4213,187.1604,17694.0
2022-03-21 10:10:00,194.96,195.42,193.84,194.55,19739.0,187.122,187.5635,186.047,186.7285,19739.0
2022-03-21 10:20:00,194.38,194.39,193.0,193.16,8458.0,186.5653,186.5749,185.2408,185.3943,8458.0
2022-03-21 10:30:00,193.18,195.01,193.03,195.01,23665.0,185.4135,187.17,185.2696,187.17,23665.0
2022-03-21 10:40:00,195.24,195.97,195.02,195.9,5660.0,187.3907,188.0914,187.1796,188.0242,5660.0
2022-03-21 10:50:00,196.19,196.79,195.76,196.63,4679.0,188.3025,188.8784,187.8898,188.7248,4679.0
2022-03-21 11:00:00,197.06,197.9,196.24,196.89,6498.0,189.1375,189.9438,188.3505,188.9744,6498.0
2022-03-21 11:10:00,196.71,197.75,196.64,197.62,6850.0,188.8016,189.7998,188.7344,189.675,6850.0
2022-03-21 11:20:00,197.66,198.04,197.49,197.58,8008.0,189.7134,190.0781,189.5503,189.6366,8008.0
2022-03-21 11:30:00,197.55,197.55,197.07,197.55,2105.0,189.6078,189.6078,189.1471,189.6078,2105.0
2022-03-21 11:40:00,197.44,199.09,197.44,198.73,16790.0,189.5023,191.0859,189.5023,190.7404,16790.0
2022-03-21 11:50:00,198.91,199.8,198.64,199.56,5727.0,190.9132,191.7674,190.654,191.537,5727.0
2022-03-21 12:00:00,199.57,199.99,198.89,199.59,16945.0,191.5466,191.9497,190.894,191.5658,16945.0
2022-03-21 12:10:00,199.43,200.24,199.35,200.07,10075.0,191.4123,192.1897,191.3355,192.0265,10075.0
2022-03-21 12:20:00,200.15,200.63,199.65,199.92,10072.0,192.1033,192.564,191.6234,191.8826,10072.0
2022-03-21 12:30:00,199.67,199.67,198.2,198.53,10071.0,191.6426,191.6426,190.2317,190.5484,10071.0
2022-03-21 12:40:00,198.75,200.23,198.55,200.23,3561.0,190.7596,192.1801,190.5676,192.1801,3561.0
2022-03-21 12:50:00,200.09,200.19,198.0,198.28,7060.0,192.0457,192.1417,190.0397,190.3085,7060.0
2022-03-21 13:00:00,198.0,198.23,197.48,197.74,9016.0,190.0397,190.2605,189.5407,189.7902,9016.0
2022-03-21 13:10:00,197.8,197.8,196.47,196.47,9832.0,189.8478,189.8478,188.5713,188.5713,9832.0
2022-03-21 13:20:00,196.82,196.85,196.3,196.65,3721.0,188.9072,188.936,188.4081,188.744,3721.0
2022-03-21 13:30:00,196.66,197.38,196.54,197.38,4461.0,188.7536,189.4447,188.6384,189.4447,4461.0
2022-03-21 13:40:00,197.04,197.16,196.35,197.16,2426.0,189.1183,189.2335,188.4561,189.2335,2426.0
2022-03-21 13:50:00,197.28,197.64,197.01,197.64,3251.0,189.3487,189.6942,189.0896,189.6942,3251.0
2022-03-21 14:00:00,197.71,197.71,197.04,197.49,4219.0,189.7614,189.7614,189.1183,189.5503,4219.0
2022-03-21 14:10:00,197.42,197.5,197.06,197.27,4304.0,189.4831,189.5599,189.1375,189.3391,4304.0
2022-03-21 14:20:00,197.56,198.47,197.55,198.47,4726.0,189.6174,190.4909,189.6078,190.4909,4726.0
2022-03-21 14:30:00,198.27,198.35,197.79,198.14,4077.0,190.2989,190.3757,189.8382,190.1741,4077.0
2022-03-21 14:40:00,198.12,199.0,198.03,198.33,7082.0,190.1549,190.9995,190.0685,190.3565,7082.0
2022-03-21 14:50:00,198.41,198.56,197.41,197.41,3060.0,190.4333,190.5772,189.4735,189.4735,3060.0
2022-03-21 15:00:00,197.33,197.77,197.26,197.74,5826.0,189.3967,189.819,189.3295,189.7902,5826.0
2022-03-21 15:10:00,197.79,198.54,197.79,198.06,7860.0,189.8382,190.558,189.8382,190.0973,7860.0
2022-03-21 15:20:00,197.99,198.32,197.83,198.31,6463.0,190.0302,190.3469,189.8766,190.3373,6463.0
2022-03-21 15:30:00,198.47,198.65,198.09,198.11,8610.0,190.4909,190.6636,190.1261,190.1453,8610.0
2022-03-21 15:40:00,198.06,198.27,197.24,197.24,14019.0,190.0973,190.2989,189.3103,189.3103,14019.0
2022-03-21 15:50:00,197.26,198.87,197.21,198.5,48340.0,189.3295,190.8748,189.2815,190.5196,48340.0
2022-03-22 09:30:00,198.98,200.95,197.91,200.95,22564.0,190.9804,192.8712,189.9534,192.8712,22564.0
2022-03-22 09:40:00,200.41,201.5,199.52,200.77,7383.0,192.3529,193.399,191.4986,192.6984,7383.0
2022-03-22 09:50:00,201.01,202.52,200.49,201.94,9942.0,192.9287,194.378,192.4296,193.8213,9942.0
2022-03-22 10:00:00,202.21,203.91,202.21,203.91,15204.0,194.0805,195.7121,194.0805,195.7121,15204.0
2022-03-22 10:10:00,203.49,204.43,203.35,204.29,6358.0,195.309,196.2112,195.1747,196.0769,6358.0
2022-03-22 10:20:00,204.07,204.9,204.05,204.45,7754.0,195.8657,196.6623,195.8465,196.2304,7754.0
2022-03-22 10:30:00,204.46,204.82,204.0,204.74,6426.0,196.24,196.5856,195.7985,196.5088,6426.0
2022-03-22 10:40:00,204.87,206.29,204.87,206.06,14834.0,196.6336,197.9965,196.6336,197.7757,14834.0
2022-03-22 10:50:00,206.0,206.2,204.98,205.36,5641.0,197.7181,197.9101,196.7391,197.1039,5641.0
2022-03-22 11:00:00,205.69,205.69,204.46,205.49,6088.0,197.4206,197.4206,196.24,197.2286,6088.0
2022-03-22 11:10:00,205.5,206.32,204.84,205.18,16240.0,197.2382,198.0253,196.6048,196.9311,16240.0
2022-03-22 11:20:00,204.99,205.62,204.92,205.04,5054.0,196.7487,197.3534,196.6815,196.7967,5054.0
2022-03-22 11:30:00,204.96,205.86,204.65,205.74,13989.0,196.7199,197.5838,196.4224,197.4686,13989.0
2022-03-22 11:40:00,205.75,206.35,205.54,205.85,9719.0,197.4782,198.0541,197.2766,197.5742,9719.0
2022-03-22 11:50:00,205.87,206.11,204.87,205.19,4979.0,197.5933,197.8237,196.6336,196.9407,4979.0
2022-03-22 12:00:00,205.07,205.47,204.7,204.98,10671.0,196.8255,197.2094,196.4704,196.7391,10671.0
2022-03-22 12:10:00,205.0,205.07,204.13,204.61,5163.0,196.7583,196.8255,195.9233,196.384,5163.0
2022-03-22 12:20:00,204.36,204.87,203.97,204.58,13505.0,196.1441,196.6336,195.7697,196.3552,13505.0
2022-03-22 12:30:00,204.76,204.76,204.02,204.21,3475.0,196.528,196.528,195.8177,196.0001,3475.0
2022-03-22 12:40:00,204.35,205.08,204.13,204.52,6025.0,196.1345,196.8351,195.9233,196.2976,6025.0
2022-03-22 12:50:00,204.86,205.06,204.68,205.03,4924.0,196.624,196.8159,196.4512,196.7871,4924.0
2022-03-22 13:00:00,205.02,205.25,204.79,204.8,2562.0,196.7775,196.9983,196.5568,196.5664,2562.0
2022-03-22 13:10:00,204.6,204.93,204.31,204.45,4251.0,196.3744,196.6911,196.0961,196.2304,4251.0
2022-03-22 13:20:00,204.1,204.49,203.82,204.24,5048.0,195.8945,196.2688,195.6258,196.0289,5048.0
2022-03-22 13:30:00,204.39,205.03,204.38,204.93,4550.0,196.1729,196.7871,196.1633,196.6911,4550.0
2022-03-22 13:40:00,204.93,205.46,204.87,205.45,9860.0,196.6911,197.1998,196.6336,197.1902,9860.0
2022-03-22 13:50:00,205.49,205.92,205.4,205.81,11851.0,197.2286,197.6413,197.1422,197.5358,11851.0
2022-03-22 14:00:00,205.86,205.93,205.06,205.38,6839.0,197.5838,197.6509,196.8159,197.123,6839.0
2022-03-22 14:10:00,205.38,205.53,205.25,205.49,5830.0,197.123,197.267,196.9983,197.2286,5830.0
2022-03-22 14:20:00,205.55,205.67,204.7,204.7,4452.0,197.2862,197.4014,196.4704,196.4704,4452.0
2022-03-22 14:30:00,204.94,205.48,204.5,205.43,7800.0,196.7007,197.219,196.2784,197.171,7800.0
2022-03-22 14:40:00,205.12,205.29,204.85,205.04,3773.0,196.8735,197.0367,196.6144,196.7967,3773.0
2022-03-22 14:50:00,205.0,206.06,205.0,206.0,8550.0,196.7583,197.7757,196.7583,197.7181,8550.0
2022-03-22 15:00:00,205.96,206.1,205.5,205.54,9618.0,197.6797,197.8141,197.2382,197.2766,9618.0
2022-03-22 15:10:00,205.59,206.19,205.58,205.83,27086.0,197.3246,197.9005,197.315,197.555,27086.0
2022-03-22 15:20:00,205.83,205.89,205.05,205.06,12221.0,197.555,197.6125,196.8063,196.8159,12221.0
2022-03-22 15:30:00,204.95,205.26,204.49,205.18,26009.0,196.7103,197.0079,196.2688,196.9311,26009.0
2022-03-22 15:40:00,205.11,206.18,205.02,205.97,30053.0,196.8639,197.8909,196.7775,197.6893,30053.0
2022-03-22 15:50:00,205.92,206.18,205.17,205.44,119015.0,197.6413,197.8909,196.9215,197.1806,119015.0
2022-03-23 09:30:00,203.21,206.28,202.66,205.58,29392.0,195.0403,197.9869,194.5124,197.315,29392.0
2022-03-23 09:40:00,205.64,208.09,205.17,206.12,39176.0,197.3726,199.7241,196.9215,197.8333,39176.0
2022-03-23 09:50:00,205.92,206.54,204.39,205.97,15250.0,197.6413,198.2364,196.1729,197.6893,15250.0
2022-03-23 10:00:00,205.95,206.96,205.05,205.73,20262.0,197.6701,198.6395,196.8063,197.459,20262.0
2022-03-23 10:10:00,205.94,207.41,205.54,207.41,4328.0,197.6605,199.0714,197.2766,199.0714,4328.0
2022-03-23 10:20:00,207.52,208.39,207.29,208.0,11924.0,199.177,200.012,198.9563,199.6377,11924.0
2022-03-23 10:30:00,208.06,209.19,207.79,208.83,13903.0,199.6953,200.7799,199.4362,200.4343,13903.0
2022-03-23 10:40:00,208.78,209.46,208.0,208.9,11668.0,200.3864,201.039,199.6377,200.5015,11668.0
2022-03-23 10:50:00,209.03,209.42,208.71,209.08,10728.0,200.6263,201.0006,200.3192,200.6743,10728.0
2022-03-23 11:00:00,209.23,210.95,209.23,210.52,10999.0,200.8183,202.4691,200.8183,202.0564,10999.0
2022-03-23 11:10:00,210.22,210.74,209.84,210.0,15539.0,201.7685,202.2676,201.4037,201.5573,15539.0
2022-03-23 11:20:00,209.92,210.36,209.86,210.18,15334.0,201.4805,201.9028,201.4229,201.7301,15334.0
2022-03-23 11:30:00,210.34,212.13,210.14,211.91,12512.0,201.8836,203.6017,201.6917,203.3905,12512.0
2022-03-23 11:40:00,211.74,212.22,211.56,211.82,9177.0,203.2274,203.6881,203.0546,203.3041,9177.0
2022-03-23 11:50:00,211.52,211.52,210.73,210.74,6614.0,203.0162,203.0162,202.258,202.2676,6614.0
2022-03-23 12:00:00,211.13,211.41,210.19,210.24,11240.0,202.6419,202.9106,201.7397,201.7877,11240.0
2022-03-23 12:10:00,210.34,211.26,209.41,211.26,12085.0,201.8836,202.7667,200.991,202.7667,12085.0
2022-03-23 12:20:00,211.2,211.2,210.0,210.56,9705.0,202.7091,202.7091,201.5573,202.0948,9705.0
2022-03-23 12:30:00,210.65,211.04,209.94,210.21,5155.0,202.1812,202.5555,201.4997,201.7589,5155.0
2022-03-23 12:40:00,210.09,210.09,209.27,209.73,3982.0,201.6437,201.6437,200.8567,201.2982,3982.0
2022-03-23 12:50:00,209.81,210.37,209.5,210.37,3400.0,201.3749,201.9124,201.0774,201.9124,3400.0
2022-03-23 13:00:00,210.5,210.72,209.38,209.82,6870.0,202.0372,202.2484,200.9622,201.3845,6870.0
2022-03-23 13:10:00,209.88,209.88,209.04,209.34,5912.0,201.4421,201.4421,200.6359,200.9238,5912.0
2022-03-23 13:20:00,209.43,210.21,208.52,208.53,24742.0,201.0102,201.7589,200.1368,200.1464,24742.0
2022-03-23 13:30:00,208.4,209.85,208.4,209.71,10098.0,200.0216,201.4133,200.0216,201.279,10098.0
2022-03-23 13:40:00,209.7,209.73,208.83,209.06,7785.0,201.2694,201.2982,200.4343,200.6551,7785.0
2022-03-23 13:50:00,208.84,209.34,208.84,209.34,5156.0,200.4439,200.9238,200.4439,200.9238,5156.0
2022-03-23 14:00:00,209.07,209.29,207.96,207.96,5934.0,200.6647,200.8759,199.5993,199.5993,5934.0
2022-03-23 14:10:00,207.87,208.43,207.68,208.43,5975.0,199.5129,200.0504,199.3306,200.0504,5975.0
2022-03-23 14:20:00,208.46,208.98,208.18,208.85,7210.0,200.0792,200.5783,199.8105,200.4535,7210.0
2022-03-23 14:30:00,208.81,209.0,208.33,208.56,8026.0,200.4152,200.5975,199.9544,200.1752,8026.0
2022-03-23 14:40:00,208.82,209.47,208.76,209.4,6119.0,200.4248,201.0486,200.3672,200.9814,6119.0
2022-03-23 14:50:00,209.43,209.43,208.01,208.01,4562.0,201.0102,201.0102,199.6473,199.6473,4562.0
2022-03-23 15:00:00,208.01,208.67,207.92,208.39,9458.0,199.6473,200.2808,199.5609,200.012,9458.0
2022-03-23 15:10:00,208.33,208.79,208.03,208.43,10285.0,199.9544,200.396,199.6665,200.0504,10285.0
2022-03-23 15:20:00,208.45,209.24,208.45,209.14,10164.0,200.0696,200.8279,200.0696,200.7319,10164.0
2022-03-23 15:30:00,209.14,209.57,208.84,209.2,15832.0,200.7319,201.1446,200.4439,200.7895,15832.0
2022-03-23 15:40:00,209.13,209.37,208.44,208.64,18064.0,200.7223,200.9526,200.06,200.252,18064.0
2022-03-23 15:50:00,208.54,208.86,208.12,208.12,61508.0,200.156,200.4631,199.7529,199.7529,61508.0
2022-03-24 09:30:00,208.0,208.34,206.47,207.09,22995.0,199.6377,199.964,198.1692,198.7643,22995.0
2022-03-24 09:40:00,207.11,210.87,206.97,208.98,18584.0,198.7835,202.3923,198.6491,200.5783,18584.0
2022-03-24 09:50:00,207.91,208.87,207.66,207.92,9413.0,199.5513,200.4727,199.3114,199.5609,9413.0
2022-03-24 10:00:00,208.26,209.42,208.23,208.45,11021.0,199.8873,201.0006,199.8585,200.0696,11021.0
2022-03-24 10:10:00,208.23,208.23,206.59,206.94,7133.0,199.8585,199.8585,198.2844,198.6203,7133.0
2022-03-24 10:20:00,206.94,208.58,206.71,207.98,3367.0,198.6203,200.1944,198.3996,199.6185,3367.0
2022-03-24 10:30:00,207.55,209.34,207.49,208.61,2738.0,199.2058,200.9238,199.1482,200.2232,2738.0
2022-03-24 10:40:00,208.54,209.77,208.23,209.77,3836.0,200.156,201.3366,199.8585,201.3366,3836.0
2022-03-24 10:50:00,209.4,210.0,209.33,209.76,21953.0,200.9814,201.5573,200.9142,201.327,21953.0
2022-03-24 11:00:00,209.91,211.42,209.91,211.41,6131.0,201.4709,202.9202,201.4709,202.9106,6131.0
2022-03-24 11:10:00,211.12,212.22,211.0,212.01,5778.0,202.6323,203.6881,202.5171,203.4865,5778.0
2022-03-24 11:20:00,211.8,213.28,211.8,213.05,9219.0,203.2849,204.7054,203.2849,204.4847,9219.0
2022-03-24 11:30:00,213.03,213.85,213.01,213.83,15298.0,204.4655,205.2525,204.4463,205.2333,15298.0
2022-03-24 11:40:00,213.84,214.68,213.3,213.61,8193.0,205.2429,206.0492,204.7246,205.0222,8193.0
2022-03-24 11:50:00,213.42,213.6,212.61,213.27,6431.0,204.8398,205.0126,204.0624,204.6958,6431.0
2022-03-24 12:00:00,213.19,213.5,212.29,212.94,6224.0,204.6191,204.9166,203.7552,204.3791,6224.0
2022-03-24 12:10:00,213.08,213.69,212.95,213.49,5552.0,204.5135,205.099,204.3887,204.907,5552.0
2022-03-24 12:20:00,213.67,213.85,212.05,212.65,6132.0,205.0798,205.2525,203.5249,204.1008,6132.0
2022-03-24 12:30:00,212.8,213.02,212.15,213.0,6665.0,204.2447,204.4559,203.6209,204.4367,6665.0
2022-03-24 12:40:00,212.87,213.44,212.46,212.87,8375.0,204.3119,204.859,203.9184,204.3119,8375.0
2022-03-24 12:50:00,212.78,212.95,212.34,212.69,2350.0,204.2255,204.3887,203.8032,204.1392,2350.0
2022-03-24 13:00:00,212.56,213.25,212.09,212.33,9153.0,204.0144,204.6766,203.5633,203.7936,9153.0
2022-03-24 13:10:00,212.17,212.52,212.02,212.38,1788.0,203.6401,203.976,203.4961,203.8416,1788.0
2022-03-24 13:20:00,212.14,212.14,211.5,211.67,3043.0,203.6113,203.6113,202.997,203.1602,3043.0
2022-03-24 13:30:00,211.83,212.08,211.36,211.57,2390.0,203.3137,203.5537,202.8626,203.0642,2390.0
2022-03-24 13:40:00,211.59,211.8,211.39,211.45,4760.0,203.0834,203.2849,202.8914,202.949,4760.0
2022-03-24 13:50:00,211.28,211.59,211.21,211.26,3431.0,202.7859,203.0834,202.7187,202.7667,3431.0
2022-03-24 14:00:00,211.16,211.6,210.82,210.82,6010.0,202.6707,203.093,202.3443,202.3443,6010.0
2022-03-24 14:10:00,210.75,211.2,210.18,210.89,4140.0,202.2772,202.7091,201.7301,202.4115,4140.0
2022-03-24 14:20:00,210.81,211.26,210.26,211.12,4050.0,202.3347,202.7667,201.8069,202.6323,4050.0
2022-03-24 14:30:00,211.36,211.36,210.77,211.33,2973.0,202.8626,202.8626,202.2964,202.8338,2973.0
2022-03-24 14:40:00,211.55,211.55,210.93,210.93,5039.0,203.045,203.045,202.4499,202.4499,5039.0
2022-03-24 14:50:00,211.11,212.33,211.06,212.03,5851.0,202.6227,203.7936,202.5747,203.5057,5851.0
2022-03-24 15:00:00,211.91,212.23,211.33,212.23,3723.0,203.3905,203.6977,202.8338,203.6977,3723.0
2022-03-24 15:10:00,212.14,212.58,211.8,212.33,10869.0,203.6113,204.0336,203.2849,203.7936,10869.0
2022-03-24 15:20:00,212.41,213.54,212.41,213.2,26298.0,203.8704,204.955,203.8704,204.6287,26298.0
2022-03-24 15:30:00,213.28,213.64,212.85,213.02,31412.0,204.7054,205.051,204.2927,204.4559,31412.0
2022-03-24 15:40:00,213.05,213.51,212.8,213.51,28143.0,204.4847,204.9262,204.2447,204.9262,28143.0
2022-03-24 15:50:00,213.59,214.29,213.58,214.14,66324.0,205.003,205.6748,204.9934,205.5309,66324.0
2022-03-25 09:30:00,214.11,215.13,213.04,214.16,20232.0,205.5021,206.4811,204.4751,205.5501,20232.0
2022-03-25 09:40:00,213.41,214.29,213.04,213.81,7860.0,204.8302,205.6748,204.4751,205.2141,7860.0
2022-03-25 09:50:00,212.87,214.26,212.87,213.59,19552.0,204.3119,205.646,204.3119,205.003,19552.0
2022-03-25 10:00:00,213.68,213.83,212.55,212.96,11186.0,205.0894,205.2333,204.0048,204.3983,11186.0
2022-03-25 10:10:00,213.71,214.12,213.08,213.58,7755.0,205.1182,205.5117,204.5135,204.9934,7755.0
2022-03-25 10:20:00,213.84,214.07,213.15,213.73,8014.0,205.2429,205.4637,204.5807,205.1374,8014.0
2022-03-25 10:30:00,213.73,215.42,213.68,214.36,22191.0,205.1374,206.7594,205.0894,205.742,22191.0
2022-03-25 10:40:00,214.31,215.43,214.0,215.15,7380.0,205.694,206.769,205.3965,206.5003,7380.0
2022-03-25 10:50:00,214.92,215.36,214.63,215.2,5014.0,206.2795,206.7018,206.0012,206.5483,5014.0
2022-03-25 11:00:00,215.13,215.24,214.23,214.26,5743.0,206.4811,206.5866,205.6173,205.646,5743.0
2022-03-25 11:10:00,214.28,214.28,213.2,213.53,4149.0,205.6652,205.6652,204.6287,204.9454,4149.0
2022-03-25 11:20:00,213.55,213.67,212.52,212.97,10591.0,204.9646,205.0798,203.976,204.4079,10591.0
2022-03-25 11:30:00,212.85,213.23,212.42,213.09,7483.0,204.2927,204.6575,203.88,204.5231,7483.0
2022-03-25 11:40:00,213.11,213.87,213.11,213.26,3004.0,204.5423,205.2717,204.5423,204.6862,3004.0
2022-03-25 11:50:00,213.14,213.68,212.89,213.26,2683.0,204.5711,205.0894,204.3311,204.6862,2683.0
2022-03-25 12:00:00,213.17,213.92,212.53,213.81,5664.0,204.5999,205.3197,203.9856,205.2141,5664.0
2022-03-25 12:10:00,213.92,214.29,213.77,214.11,5360.0,205.3197,205.6748,205.1757,205.5021,5360.0
2022-03-25 12:20:00,214.11,214.11,213.16,213.8,5651.0,205.5021,205.5021,204.5903,205.2045,5651.0
2022-03-25 12:30:00,213.96,213.96,212.99,213.18,2883.0,205.3581,205.3581,204.4271,204.6095,2883.0
2022-03-25 12:40:00,213.28,213.97,213.08,213.91,3910.0,204.7054,205.3677,204.5135,205.3101,3910.0
2022-03-25 12:50:00,213.9,214.12,213.42,213.42,3404.0,205.3005,205.5117,204.8398,204.8398,3404.0
2022-03-25 13:00:00,213.9,214.0,213.56,214.0,2927.0,205.3005,205.3965,204.9742,205.3965,2927.0
2022-03-25 13:10:00,213.97,214.33,213.63,214.33,3204.0,205.3677,205.7132,205.0414,205.7132,3204.0
2022-03-25 13:20:00,214.1,214.21,213.55,214.12,9246.0,205.4925,205.5981,204.9646,205.5117,9246.0
2022-03-25 13:30:00,214.15,215.06,214.15,214.69,5426.0,205.5405,206.4139,205.5405,206.0588,5426.0
2022-03-25 13:40:00,214.68,215.37,214.68,215.3,4633.0,206.0492,206.7114,206.0492,206.6442,4633.0
2022-03-25 13:50:00,215.31,216.41,215.3,216.1,9899.0,206.6538,207.7096,206.6442,207.4121,9899.0
2022-03-25 14:00:00,216.21,216.38,215.65,215.66,5624.0,207.5176,207.6808,206.9802,206.9898,5624.0
2022-03-25 14:10:00,215.64,216.41,215.64,216.1,9731.0,206.9706,207.7096,206.9706,207.4121,9731.0
2022-03-25 14:20:00,215.9,216.53,215.81,216.32,6525.0,207.2201,207.8248,207.1337,207.6232,6525.0
2022-03-25 14:30:00,216.41,216.84,216.25,216.58,4829.0,207.7096,208.1223,207.556,207.8728,4829.0
2022-03-25 14:40:00,216.67,217.07,216.51,216.52,3810.0,207.9592,208.3431,207.8056,207.8152,3810.0
2022-03-25 14:50:00,216.62,216.84,216.2,216.29,15912.0,207.9112,208.1223,207.5081,207.5944,15912.0
2022-03-25 15:00:00,216.01,216.63,215.23,216.08,14271.0,207.3257,207.9208,206.577,207.3929,14271.0
2022-03-25 15:10:00,216.08,216.99,216.08,216.81,12876.0,207.3929,208.2663,207.3929,208.0935,12876.0
2022-03-25 15:20:00,216.77,216.87,215.97,216.17,14021.0,208.0551,208.1511,207.2873,207.4793,14021.0
2022-03-25 15:30:00,216.15,216.8,216.0,216.38,21508.0,207.4601,208.0839,207.3161,207.6808,21508.0
2022-03-25 15:40:00,216.23,217.41,216.23,217.36,22712.0,207.5368,208.6694,207.5368,208.6214,22712.0
2022-03-25 15:50:00,217.42,218.02,217.17,217.46,98469.0,208.679,209.2549,208.4391,208.7174,98469.0
2022-03-28 09:30:00,217.41,218.7,216.13,218.02,31614.0,208.6694,209.9075,207.4409,209.2549,31614.0
2022-03-28 09:40:00,217.82,218.97,217.07,217.18,65113.0,209.0629,210.1667,208.3431,208.4487,65113.0
2022-03-28 09:50:00,217.01,218.53,217.01,217.94,17267.0,208.2855,209.7444,208.2855,209.1781,17267.0
2022-03-28 10:00:00,217.95,217.95,215.01,215.48,56056.0,209.1877,209.1877,206.3659,206.817,56056.0
2022-03-28 10:10:00,215.49,215.58,213.2,213.47,16327.0,206.8266,206.913,204.6287,204.8878,16327.0
2022-03-28 10:20:00,213.38,214.94,213.23,214.94,8343.0,204.8014,206.2987,204.6575,206.2987,8343.0
2022-03-28 10:30:00,215.2,215.38,214.33,214.66,5329.0,206.5483,206.721,205.7132,206.03,5329.0
2022-03-28 10:40:00,214.47,215.5,214.45,215.42,4974.0,205.8476,206.8362,205.8284,206.7594,4974.0
2022-03-28 10:50:00,215.41,215.85,214.12,214.48,6810.0,206.7498,207.1721,205.5117,205.8572,6810.0
2022-03-28 11:00:00,214.67,214.92,213.33,213.81,3368.0,206.0396,206.2795,204.7534,205.2141,3368.0
2022-03-28 11:10:00,213.51,214.36,213.5,214.08,2567.0,204.9262,205.742,204.9166,205.4733,2567.0
2022-03-28 11:20:00,214.3,214.5,213.82,214.16,6294.0,205.6844,205.8764,205.2237,205.5501,6294.0
2022-03-28 11:30:00,214.46,214.72,213.43,213.94,11019.0,205.838,206.0876,204.8494,205.3389,11019.0
2022-03-28 11:40:00,214.14,214.36,213.0,213.0,4729.0,205.5309,205.742,204.4367,204.4367,4729.0
2022-03-28 11:50:00,212.68,212.79,212.42,212.48,2160.0,204.1296,204.2351,203.88,203.9376,2160.0
2022-03-28 12:00:00,212.49,213.18,212.24,212.3,19457.0,203.9472,204.6095,203.7073,203.7648,19457.0
2022-03-28 12:10:00,212.24,212.3,210.51,210.59,14402.0,203.7073,203.7648,202.0468,202.1236,14402.0
2022-03-28 12:20:00,210.84,211.5,210.33,210.56,5278.0,202.3635,202.997,201.874,202.0948,5278.0
2022-03-28 12:30:00,211.02,211.47,210.99,211.05,2331.0,202.5363,202.9682,202.5075,202.5651,2331.0
2022-03-28 12:40:00,211.17,211.49,210.89,211.35,6819.0,202.6803,202.9874,202.4115,202.853,6819.0
2022-03-28 12:50:00,211.36,212.19,211.36,212.09,6040.0,202.8626,203.6593,202.8626,203.5633,6040.0
2022-03-28 13:00:00,212.36,212.49,211.81,211.94,8204.0,203.8224,203.9472,203.2945,203.4193,8204.0
2022-03-28 13:10:00,211.93,212.0,211.37,211.48,3252.0,203.4097,203.4769,202.8722,202.9778,3252.0
2022-03-28 13:20:00,211.56,212.16,211.49,212.15,5292.0,203.0546,203.6305,202.9874,203.6209,5292.0
2022-03-28 13:30:00,211.87,212.27,211.87,212.26,1215.0,203.3521,203.736,203.3521,203.7265,1215.0
2022-03-28 13:40:00,212.45,212.68,212.28,212.28,2816.0,203.9088,204.1296,203.7456,203.7456,2816.0
2022-03-28 13:50:00,212.43,212.46,212.12,212.46,3350.0,203.8896,203.9184,203.5921,203.9184,3350.0
2022-03-28 14:00:00,212.41,212.89,212.27,212.89,4911.0,203.8704,204.3311,203.736,204.3311,4911.0
2022-03-28 14:10:00,212.85,212.85,212.12,212.12,2875.0,204.2927,204.2927,203.5921,203.5921,2875.0
2022-03-28 14:20:00,212.17,212.78,211.97,212.76,2903.0,203.6401,204.2255,203.4481,204.2063,2903.0
2022-03-28 14:30:00,212.68,212.81,212.25,212.61,8729.0,204.1296,204.2543,203.7169,204.0624,8729.0
2022-03-28 14:40:00,212.49,212.79,212.07,212.66,10622.0,203.9472,204.2351,203.5441,204.1104,10622.0
2022-03-28 14:50:00,212.83,213.49,212.28,213.41,12451.0,204.2735,204.907,203.7456,204.8302,12451.0
2022-03-28 15:00:00,213.53,213.54,212.96,213.34,3028.0,204.9454,204.955,204.3983,204.763,3028.0
2022-03-28 15:10:00,213.25,214.1,213.25,213.8,8866.0,204.6766,205.4925,204.6766,205.2045,8866.0
2022-03-28 15:20:00,213.78,214.17,213.78,213.91,5359.0,205.1853,205.5597,205.1853,205.3101,5359.0
2022-03-28 15:30:00,213.89,214.18,213.49,213.49,9094.0,205.2909,205.5693,204.907,204.907,9094.0
2022-03-28 15:40:00,213.51,214.23,213.51,214.23,8254.0,204.9262,205.6173,204.9262,205.6173,8254.0
2022-03-28 15:50:00,214.18,214.63,213.83,214.32,36250.0,205.5693,206.0012,205.2333,205.7036,36250.0
2022-03-29 09:30:00,218.0,218.43,216.08,217.01,32371.0,209.2357,209.6484,207.3929,208.2855,32371.0
2022-03-29 09:40:00,216.7,218.74,216.6,217.63,31116.0,207.9879,209.9459,207.892,208.8806,31116.0
2022-03-29 09:50:00,217.53,218.4,216.71,217.99,19634.0,208.7846,209.6196,207.9975,209.2261,19634.0
2022-03-29 10:00:00,217.88,217.88,214.13,214.17,24980.0,209.1205,209.1205,205.5213,205.5597,24980.0
2022-03-29 10:10:00,214.47,216.16,214.41,216.0,18547.0,205.8476,207.4697,205.79,207.3161,18547.0
2022-03-29 10:20:00,216.35,218.7,216.22,218.33,9166.0,207.652,209.9075,207.5272,209.5524,9166.0
2022-03-29 10:30:00,218.59,218.64,216.9,217.01,13476.0,209.802,209.85,208.1799,208.2855,13476.0
2022-03-29 10:40:00,217.09,218.39,216.93,217.96,21080.0,208.3623,209.61,208.2087,209.1973,21080.0
2022-03-29 10:50:00,218.4,219.56,218.31,219.17,12764.0,209.6196,210.733,209.5332,210.3586,12764.0
2022-03-29 11:00:00,219.26,219.35,218.5,218.61,3961.0,210.445,210.5314,209.7156,209.8212,3961.0
2022-03-29 11:10:00,218.57,219.15,218.43,219.15,2630.0,209.7828,210.3395,209.6484,210.3395,2630.0
2022-03-29 11:20:00,219.28,220.49,218.49,220.16,16880.0,210.4642,211.6256,209.706,211.3088,16880.0
2022-03-29 11:30:00,220.16,220.27,219.19,219.24,3177.0,211.3088,211.4144,210.3778,210.4258,3177.0
2022-03-29 11:40:00,219.25,219.86,219.05,219.86,2300.0,210.4354,211.0209,210.2435,211.0209,2300.0
2022-03-29 11:50:00,219.88,220.0,219.02,219.02,3460.0,211.0401,211.1553,210.2147,210.2147,3460.0
2022-03-29 12:00:00,218.85,219.74,218.48,219.29,15281.0,210.0515,210.9057,209.6964,210.4738,15281.0
2022-03-29 12:10:00,219.44,220.43,219.41,220.24,5509.0,210.6178,211.568,210.589,211.3856,5509.0
2022-03-29 12:20:00,220.28,220.49,219.17,220.33,12349.0,211.424,211.6256,210.3586,211.472,12349.0
2022-03-29 12:30:00,220.33,220.33,219.56,219.88,3712.0,211.472,211.472,210.733,211.0401,3712.0
2022-03-29 12:40:00,219.99,220.5,219.97,220.27,5740.0,211.1457,211.6352,211.1265,211.4144,5740.0
2022-03-29 12:50:00,220.47,220.49,219.8,219.8,3176.0,211.6064,211.6256,210.9633,210.9633,3176.0
2022-03-29 13:00:00,219.4,219.64,219.08,219.11,2950.0,210.5794,210.8098,210.2723,210.3011,2950.0
2022-03-29 13:10:00,219.35,219.95,219.35,219.71,3830.0,210.5314,211.1073,210.5314,210.8769,3830.0
2022-03-29 13:20:00,219.64,220.46,219.6,220.17,3875.0,210.8098,211.5968,210.7714,211.3184,3875.0
2022-03-29 13:30:00,220.18,220.65,219.85,220.65,2703.0,211.328,211.7791,211.0113,211.7791,2703.0
2022-03-29 13:40:00,220.69,221.9,220.68,221.59,11005.0,211.8175,212.9789,211.8079,212.6814,11005.0
2022-03-29 13:50:00,221.49,222.3,221.48,222.3,5453.0,212.5854,213.3628,212.5758,213.3628,5453.0
2022-03-29 14:00:00,222.23,222.86,222.16,222.84,11639.0,213.2956,213.9003,213.2284,213.8811,11639.0
2022-03-29 14:10:00,222.76,223.53,222.67,222.99,21916.0,213.8043,214.5434,213.7179,214.0251,21916.0
2022-03-29 14:20:00,222.81,222.96,222.44,222.78,10354.0,213.8523,213.9963,213.4972,213.8235,10354.0
2022-03-29 14:30:00,222.82,222.85,222.46,222.85,2138.0,213.8619,213.8907,213.5164,213.8907,2138.0
2022-03-29 14:40:00,222.8,222.8,222.06,222.06,2801.0,213.8427,213.8427,213.1325,213.1325,2801.0
2022-03-29 14:50:00,221.97,222.54,221.89,222.38,2457.0,213.0461,213.5932,212.9693,213.4396,2457.0
2022-03-29 15:00:00,222.3,222.51,221.81,222.45,2817.0,213.3628,213.5644,212.8925,213.5068,2817.0
2022-03-29 15:10:00,222.48,222.48,222.05,222.24,4436.0,213.5356,213.5356,213.1229,213.3052,4436.0
2022-03-29 15:20:00,222.61,223.28,222.44,223.28,13218.0,213.6603,214.3034,213.4972,214.3034,13218.0
2022-03-29 15:30:00,223.39,223.89,222.83,222.83,16713.0,214.409,214.8889,213.8715,213.8715,16713.0
2022-03-29 15:40:00,222.91,223.36,222.71,223.05,30401.0,213.9483,214.3802,213.7563,214.0827,30401.0
2022-03-29 15:50:00,223.14,223.21,221.88,222.41,70256.0,214.169,214.2362,212.9597,213.4684,70256.0
2022-03-30 09:30:00,220.88,221.68,219.41,221.65,24460.0,211.9999,212.7677,210.589,212.7389,24460.0
2022-03-30 09:40:00,221.48,223.49,221.47,222.81,16681.0,212.5758,214.505,212.5662,213.8523,16681.0
2022-03-30 09:50:00,222.81,223.62,222.56,223.08,20483.0,213.8523,214.6297,213.6124,214.1115,20483.0
2022-03-30 10:00:00,223.48,223.97,221.75,222.62,19376.0,214.4954,214.9657,212.8349,213.6699,19376.0
2022-03-30 10:10:00,222.93,225.11,222.65,224.78,17326.0,213.9675,216.0598,213.6987,215.7431,17326.0
2022-03-30 10:20:00,224.99,226.36,223.93,225.84,73161.0,215.9447,217.2596,214.9273,216.7605,73161.0
2022-03-30 10:30:00,225.99,226.6,225.66,226.5,64232.0,216.9045,217.4899,216.5877,217.394,64232.0
2022-03-30 10:40:00,226.29,226.54,225.7,226.19,14689.0,217.1924,217.4323,216.6261,217.0964,14689.0
2022-03-30 10:50:00,226.2,226.54,224.14,224.21,20814.0,217.106,217.4323,215.1288,215.196,20814.0
2022-03-30 11:00:00,224.17,225.44,223.85,224.7,13913.0,215.1576,216.3766,214.8505,215.6663,13913.0
2022-03-30 11:10:00,224.62,225.57,223.42,225.24,6323.0,215.5895,216.5013,214.4378,216.1846,6323.0
2022-03-30 11:20:00,225.37,225.37,224.6,224.77,4722.0,216.3094,216.3094,215.5703,215.7335,4722.0
2022-03-30 11:30:00,224.97,226.03,224.83,225.36,8774.0,215.9255,216.9429,215.7911,216.2998,8774.0
2022-03-30 11:40:00,225.29,225.83,225.1,225.54,5265.0,216.2326,216.7509,216.0502,216.4726,5265.0
2022-03-30 11:50:00,225.45,226.23,225.24,225.43,6357.0,216.3862,217.1348,216.1846,216.367,6357.0
2022-03-30 12:00:00,225.17,225.75,224.76,224.82,12899.0,216.1174,216.6741,215.7239,215.7815,12899.0
2022-03-30 12:10:00,224.83,224.83,223.84,224.16,3625.0,215.7911,215.7911,214.8409,215.148,3625.0
2022-03-30 12:20:00,224.16,224.31,223.84,224.22,4605.0,215.148,215.292,214.8409,215.2056,4605.0
2022-03-30 12:30:00,224.21,224.58,223.91,224.58,1673.0,215.196,215.5511,214.9081,215.5511,1673.0
2022-03-30 12:40:00,224.64,224.64,223.88,224.38,1986.0,215.6087,215.6087,214.8793,215.3592,1986.0
2022-03-30 12:50:00,224.13,224.22,223.75,223.83,1900.0,215.1192,215.2056,214.7545,214.8313,1900.0
2022-03-30 13:00:00,224.01,224.04,223.59,223.67,1580.0,215.0041,215.0329,214.6009,214.6777,1580.0
2022-03-30 13:10:00,223.65,223.65,223.03,223.12,2644.0,214.6585,214.6585,214.0635,214.1498,2644.0
2022-03-30 13:20:00,223.0,223.0,222.14,222.34,3801.0,214.0347,214.0347,213.2092,213.4012,3801.0
2022-03-30 13:30:00,222.22,223.51,222.22,222.92,7862.0,213.286,214.5242,213.286,213.9579,7862.0
2022-03-30 13:40:00,222.9,223.51,222.67,223.51,4335.0,213.9387,214.5242,213.7179,214.5242,4335.0
2022-03-30 13:50:00,223.24,223.65,222.67,222.67,10371.0,214.265,214.6585,213.7179,213.7179,10371.0
2022-03-30 14:00:00,222.65,223.25,222.55,223.22,4160.0,213.6987,214.2746,213.6028,214.2458,4160.0
2022-03-30 14:10:00,223.17,223.25,222.75,222.77,3073.0,214.1978,214.2746,213.7947,213.8139,3073.0
2022-03-30 14:20:00,222.62,222.75,221.82,222.13,5355.0,213.6699,213.7947,212.9021,213.1996,5355.0
2022-03-30 14:30:00,222.29,223.57,222.27,223.23,4222.0,213.3532,214.5818,213.334,214.2554,4222.0
2022-03-30 14:40:00,223.28,223.28,222.69,222.8,4369.0,214.3034,214.3034,213.7371,213.8427,4369.0
2022-03-30 14:50:00,222.84,223.05,222.6,222.94,5207.0,213.8811,214.0827,213.6507,213.9771,5207.0
2022-03-30 15:00:00,222.77,222.77,222.0,222.37,7201.0,213.8139,213.8139,213.0749,213.43,7201.0
2022-03-30 15:10:00,222.61,222.85,222.17,222.17,8027.0,213.6603,213.8907,213.238,213.238,8027.0
2022-03-30 15:20:00,222.21,222.24,221.68,222.12,10739.0,213.2764,213.3052,212.7677,213.19,10739.0
2022-03-30 15:30:00,222.04,222.29,221.73,221.89,18791.0,213.1133,213.3532,212.8157,212.9693,18791.0
2022-03-30 15:40:00,221.83,222.74,221.56,222.5,14642.0,212.9117,213.7851,212.6526,213.5548,14642.0
2022-03-30 15:50:00,222.5,223.25,222.04,223.18,52344.0,213.5548,214.2746,213.1133,214.2074,52344.0
2022-03-31 09:30:00,222.33,224.94,222.33,224.84,40177.0,213.3916,215.8967,213.3916,215.8007,40177.0
2022-03-31 09:40:00,224.72,226.07,224.4,224.98,32417.0,215.6855,216.9812,215.3784,215.9351,32417.0
2022-03-31 09:50:00,224.93,226.8,224.9,226.26,43374.0,215.8871,217.6819,215.8583,217.1636,43374.0
2022-03-31 10:00:00,226.1,226.53,224.99,226.01,35801.0,217.01,217.4228,215.9447,216.9237,35801.0
2022-03-31 10:10:00,226.3,228.37,226.09,228.35,19020.0,217.202,219.1888,217.0004,219.1696,19020.0
2022-03-31 10:20:00,228.29,228.73,227.28,227.7,14601.0,219.112,219.5343,218.1426,218.5457,14601.0
2022-03-31 10:30:00,227.96,228.64,227.93,228.64,10415.0,218.7953,219.4479,218.7665,219.4479,10415.0
2022-03-31 10:40:00,228.52,230.0,228.29,229.79,15333.0,219.3327,220.7532,219.112,220.5517,15333.0
2022-03-31 10:50:00,229.87,230.0,229.25,229.25,9963.0,220.6285,220.7532,220.0334,220.0334,9963.0
2022-03-31 11:00:00,229.53,229.59,226.42,227.59,33585.0,220.3021,220.3597,217.3172,218.4401,33585.0
2022-03-31 11:10:00,227.58,227.58,225.53,225.93,22001.0,218.4305,218.4305,216.463,216.8469,22001.0
2022-03-31 11:20:00,225.7,226.59,225.7,226.03,27401.0,216.6261,217.4803,216.6261,216.9429,27401.0
2022-03-31 11:30:00,226.13,227.77,226.13,227.26,8879.0,217.0388,218.6129,217.0388,218.1234,8879.0
2022-03-31 11:40:00,227.62,227.68,227.12,227.16,2648.0,218.4689,218.5265,217.989,218.0274,2648.0
2022-03-31 11:50:00,227.31,227.89,227.31,227.89,2730.0,218.1714,218.7281,218.1714,218.7281,2730.0
2022-03-31 12:00:00,227.79,227.92,226.73,226.73,3120.0,218.6321,218.7569,217.6147,217.6147,3120.0
2022-03-31 12:10:00,226.59,226.72,226.34,226.57,2767.0,217.4803,217.6051,217.2404,217.4611,2767.0
2022-03-31 12:20:00,226.37,226.99,226.04,226.31,4920.0,217.2692,217.8643,216.9524,217.2116,4920.0
2022-03-31 12:30:00,226.32,226.32,225.5,226.02,1310.0,217.2212,217.2212,216.4342,216.9333,1310.0
2022-03-31 12:40:00,225.84,226.0,225.54,225.72,2088.0,216.7605,216.9141,216.4726,216.6453,2088.0
2022-03-31 12:50:00,225.81,225.81,225.1,225.22,2623.0,216.7317,216.7317,216.0502,216.1654,2623.0
2022-03-31 13:00:00,225.35,225.43,224.79,225.18,3587.0,216.2902,216.367,215.7527,216.127,3587.0
2022-03-31 13:10:00,225.17,225.28,224.76,225.05,2900.0,216.1174,216.223,215.7239,216.0023,2900.0
2022-03-31 13:20:00,225.06,225.44,224.96,225.44,2325.0,216.0118,216.3766,215.9159,216.3766,2325.0
2022-03-31 13:30:00,225.64,225.9,225.49,225.72,5039.0,216.5685,216.8181,216.4246,216.6453,5039.0
2022-03-31 13:40:00,225.81,226.86,225.81,226.75,12568.0,216.7317,217.7395,216.7317,217.6339,12568.0
2022-03-31 13:50:00,226.96,227.25,225.93,226.18,15346.0,217.8355,218.1138,216.8469,217.0868,15346.0
2022-03-31 14:00:00,225.98,226.0,225.1,225.52,7173.0,216.8949,216.9141,216.0502,216.4534,7173.0
2022-03-31 14:10:00,225.55,225.86,225.43,225.7,6677.0,216.4821,216.7797,216.367,216.6261,6677.0
2022-03-31 14:20:00,225.71,226.35,225.71,226.35,7308.0,216.6357,217.25,216.6357,217.25,7308.0
2022-03-31 14:30:00,226.1,226.69,225.95,226.36,5164.0,217.01,217.5763,216.8661,217.2596,5164.0
2022-03-31 14:40:00,226.34,226.59,226.06,226.16,5357.0,217.2404,217.4803,216.9716,217.0676,5357.0
2022-03-31 14:50:00,226.01,226.34,225.86,226.33,2738.0,216.9237,217.2404,216.7797,217.2308,2738.0
2022-03-31 15:00:00,226.46,227.07,226.46,226.75,7755.0,217.3556,217.941,217.3556,217.6339,7755.0
2022-03-31 15:10:00,226.67,226.67,226.14,226.17,7150.0,217.5571,217.5571,217.0484,217.0772,7150.0
2022-03-31 15:20:00,226.05,226.05,224.67,224.72,18761.0,216.962,216.962,215.6375,215.6855,18761.0
2022-03-31 15:30:00,224.86,225.05,224.01,224.14,13174.0,215.8199,216.0023,215.0041,215.1288,13174.0
2022-03-31 15:40:00,224.1,224.12,223.13,223.14,17142.0,215.0904,215.1096,214.1594,214.169,17142.0
2022-03-31 15:50:00,223.02,223.29,221.07,221.23,114035.0,214.0539,214.313,212.1823,212.3358,114035.0
2022-04-01 09:30:00,224.0,224.88,223.0,223.29,26059.0,214.9945,215.8391,214.0347,214.313,26059.0
2022-04-01 09:40:00,223.26,225.95,222.38,225.2,11319.0,214.2842,216.8661,213.4396,216.1462,11319.0
2022-04-01 09:50:00,225.25,225.25,223.28,223.93,23903.0,216.1942,216.1942,214.3034,214.9273,23903.0
2022-04-01 10:00:00,224.05,226.43,223.69,225.98,17895.0,215.0425,217.3268,214.6969,216.8949,17895.0
2022-04-01 10:10:00,226.18,227.67,225.9,226.0,21590.0,217.0868,218.5169,216.8181,216.9141,21590.0
2022-04-01 10:20:00,225.71,226.24,224.8,225.68,14707.0,216.6357,217.1444,215.7623,216.6069,14707.0
2022-04-01 10:30:00,225.44,226.94,225.38,226.24,15492.0,216.3766,217.8163,216.319,217.1444,15492.0
2022-04-01 10:40:00,226.24,228.38,226.24,227.89,15228.0,217.1444,219.1984,217.1444,218.7281,15228.0
2022-04-01 10:50:00,227.72,228.38,227.51,227.66,8064.0,218.5649,219.1984,218.3634,218.5073,8064.0
2022-04-01 11:00:00,227.59,227.67,226.72,227.67,8819.0,218.4401,218.5169,217.6051,218.5169,8819.0
2022-04-01 11:10:00,227.14,227.48,225.65,225.92,6810.0,218.0082,218.3346,216.5781,216.8373,6810.0
2022-04-01 11:20:00,226.05,226.16,225.06,225.27,4669.0,216.962,217.0676,216.0118,216.2134,4669.0
2022-04-01 11:30:00,225.32,225.55,224.8,224.92,10436.0,216.2614,216.4821,215.7623,215.8775,10436.0
2022-04-01 11:40:00,225.06,226.59,224.98,226.27,7072.0,216.0118,217.4803,215.9351,217.1732,7072.0
2022-04-01 11:50:00,226.19,226.25,225.12,225.32,14160.0,217.0964,217.154,216.0694,216.2614,14160.0
2022-04-01 12:00:00,225.34,225.34,224.06,224.79,9196.0,216.2806,216.2806,215.0521,215.7527,9196.0
2022-04-01 12:10:00,224.66,225.1,224.09,224.64,5269.0,215.6279,216.0502,215.0808,215.6087,5269.0
2022-04-01 12:20:00,224.5,225.1,224.36,225.09,7996.0,215.4744,216.0502,215.34,216.0406,7996.0
2022-04-01 12:30:00,224.99,224.99,223.71,224.19,4469.0,215.9447,215.9447,214.7161,215.1768,4469.0
2022-04-01 12:40:00,224.24,225.93,224.12,225.62,11883.0,215.2248,216.8469,215.1096,216.5493,11883.0
2022-04-01 12:50:00,225.64,225.97,224.78,224.84,9545.0,216.5685,216.8853,215.7431,215.8007,9545.0
2022-04-01 13:00:00,224.95,225.02,224.33,224.38,5506.0,215.9063,215.9735,215.3112,215.3592,5506.0
2022-04-01 13:10:00,224.36,224.54,223.28,223.63,4136.0,215.34,215.5128,214.3034,214.6393,4136.0
2022-04-01 13:20:00,223.62,223.91,223.26,223.28,6989.0,214.6297,214.9081,214.2842,214.3034,6989.0
2022-04-01 13:30:00,223.34,224.22,223.2,224.22,2681.0,214.361,215.2056,214.2266,215.2056,2681.0
2022-04-01 13:40:00,224.07,224.39,223.91,223.91,4900.0,215.0617,215.3688,214.9081,214.9081,4900.0
2022-04-01 13:50:00,223.91,224.09,223.65,224.02,3905.0,214.9081,215.0808,214.6585,215.0137,3905.0
2022-04-01 14:00:00,223.87,224.55,223.78,224.52,4331.0,214.8697,215.5224,214.7833,215.4936,4331.0
2022-04-01 14:10:00,224.19,224.82,224.05,224.56,4762.0,215.1768,215.7815,215.0425,215.532,4762.0
2022-04-01 14:20:00,224.61,225.04,224.46,225.04,4258.0,215.5799,215.9927,215.436,215.9927,4258.0
2022-04-01 14:30:00,225.1,225.4,224.82,224.99,5279.0,216.0502,216.3382,215.7815,215.9447,5279.0
2022-04-01 14:40:00,225.15,225.54,224.87,224.96,4978.0,216.0982,216.4726,215.8295,215.9159,4978.0
2022-04-01 14:50:00,224.85,225.33,224.64,224.89,4787.0,215.8103,216.271,215.6087,215.8487,4787.0
2022-04-01 15:00:00,224.95,225.98,224.95,225.14,8838.0,215.9063,216.8949,215.9063,216.0886,8838.0
2022-04-01 15:10:00,225.07,225.07,224.02,224.03,5103.0,216.0214,216.0214,215.0137,215.0233,5103.0
2022-04-01 15:20:00,223.92,224.13,223.83,224.02,8298.0,214.9177,215.1192,214.8313,215.0137,8298.0
2022-04-01 15:30:00,224.02,224.23,223.65,223.89,11746.0,215.0137,215.2152,214.6585,214.8889,11746.0
2022-04-01 15:40:00,223.84,224.12,223.58,223.97,17962.0,214.8409,215.1096,214.5913,214.9657,17962.0
2022-04-01 15:50:00,224.46,225.12,224.14,224.87,58526.0,215.436,216.0694,215.1288,215.8295,58526.0
2022-04-04 09:30:00,224.14,226.0,223.76,224.14,33873.0,215.1288,216.9141,214.7641,215.1288,33873.0
2022-04-04 09:40:00,224.24,225.22,221.59,222.2,19883.0,215.2248,216.1654,212.6814,213.2668,19883.0
2022-04-04 09:50:00,222.06,222.61,220.8,222.27,20953.0,213.1325,213.6603,211.9231,213.334,20953.0
2022-04-04 10:00:00,222.86,223.14,221.13,221.48,11545.0,213.9003,214.169,212.2398,212.5758,11545.0
2022-04-04 10:10:00,221.32,221.84,220.14,220.18,11927.0,212.4222,212.9213,211.2896,211.328,11927.0
2022-04-04 10:20:00,220.34,221.59,220.28,221.2,5838.0,211.4816,212.6814,211.424,212.307,5838.0
2022-04-04 10:30:00,221.17,222.19,220.77,221.71,8209.0,212.2782,213.2572,211.8943,212.7965,8209.0
2022-04-04 10:40:00,221.79,221.81,220.89,221.54,5200.0,212.8733,212.8925,212.0095,212.6334,5200.0
2022-04-04 10:50:00,221.41,222.5,221.08,222.33,11023.0,212.5086,213.5548,212.1919,213.3916,11023.0
2022-04-04 11:00:00,222.48,223.25,222.48,222.83,3534.0,213.5356,214.2746,213.5356,213.8715,3534.0
2022-04-04 11:10:00,222.69,222.7,221.8,222.15,4236.0,213.7371,213.7467,212.8829,213.2188,4236.0
2022-04-04 11:20:00,222.24,222.91,221.79,222.79,3632.0,213.3052,213.9483,212.8733,213.8331,3632.0
2022-04-04 11:30:00,222.86,223.11,222.09,222.17,7645.0,213.9003,214.1402,213.1613,213.238,7645.0
2022-04-04 11:40:00,222.18,222.88,221.95,222.44,5048.0,213.2476,213.9195,213.0269,213.4972,5048.0
2022-04-04 11:50:00,222.84,223.28,222.84,223.03,4004.0,213.8811,214.3034,213.8811,214.0635,4004.0
2022-04-04 12:00:00,222.86,223.22,222.67,222.75,3915.0,213.9003,214.2458,213.7179,213.7947,3915.0
2022-04-04 12:10:00,222.73,223.04,222.18,222.33,6212.0,213.7755,214.0731,213.2476,213.3916,6212.0
2022-04-04 12:20:00,222.38,222.54,222.01,222.5,6942.0,213.4396,213.5932,213.0845,213.5548,6942.0
2022-04-04 12:30:00,222.54,222.84,222.35,222.47,3746.0,213.5932,213.8811,213.4108,213.526,3746.0
2022-04-04 12:40:00,222.45,222.51,221.9,222.36,3504.0,213.5068,213.5644,212.9789,213.4204,3504.0
2022-04-04 12:50:00,222.54,222.58,222.02,222.02,5640.0,213.5932,213.6316,213.0941,213.0941,5640.0
2022-04-04 13:00:00,221.96,221.96,221.62,221.81,3031.0,213.0365,213.0365,212.7101,212.8925,3031.0
2022-04-04 13:10:00,221.8,222.02,221.46,221.95,5305.0,212.8829,213.0941,212.5566,213.0269,5305.0
2022-04-04 13:20:00,222.02,222.31,221.64,222.07,6888.0,213.0941,213.3724,212.7293,213.1421,6888.0
2022-04-04 13:30:00,222.04,222.22,221.92,222.12,4302.0,213.1133,213.286,212.9981,213.19,4302.0
2022-04-04 13:40:00,222.14,222.88,221.85,222.75,6000.0,213.2092,213.9195,212.9309,213.7947,6000.0
2022-04-04 13:50:00,222.72,224.08,222.71,224.08,5038.0,213.7659,215.0712,213.7563,215.0712,5038.0
2022-04-04 14:00:00,223.85,223.93,223.04,223.46,5639.0,214.8505,214.9273,214.0731,214.4762,5639.0
2022-04-04 14:10:00,223.36,224.45,223.36,224.45,6934.0,214.3802,215.4264,214.3802,215.4264,6934.0
2022-04-04 14:20:00,224.32,224.85,224.16,224.79,3528.0,215.3016,215.8103,215.148,215.7527,3528.0
2022-04-04 14:30:00,224.85,224.97,224.62,224.82,5430.0,215.8103,215.9255,215.5895,215.7815,5430.0
2022-04-04 14:40:00,224.83,225.31,224.62,225.14,8404.0,215.7911,216.2518,215.5895,216.0886,8404.0
2022-04-04 14:50:00,225.21,225.46,225.16,225.36,6930.0,216.1558,216.3958,216.1078,216.2998,6930.0
2022-04-04 15:00:00,225.28,225.59,225.23,225.55,5484.0,216.223,216.5205,216.175,216.4821,5484.0
2022-04-04 15:10:00,225.62,225.93,225.62,225.78,5745.0,216.5493,216.8469,216.5493,216.7029,5745.0
2022-04-04 15:20:00,225.89,226.22,225.87,225.99,8545.0,216.8085,217.1252,216.7893,216.9045,8545.0
2022-04-04 15:30:00,226.02,226.15,225.69,225.92,8479.0,216.9333,217.058,216.6165,216.8373,8479.0
2022-04-04 15:40:00,225.92,225.94,225.15,225.7,16209.0,216.8373,216.8565,216.0982,216.6261,16209.0
2022-04-04 15:50:00,225.65,226.36,225.54,226.14,43640.0,216.5781,217.2596,216.4726,217.0484,43640.0
2022-04-05 09:30:00,226.99,228.16,225.18,228.08,24450.0,217.8643,218.9872,216.127,218.9104,24450.0
2022-04-05 09:40:00,227.5,228.26,225.53,225.69,10376.0,218.3538,219.0832,216.463,216.6165,10376.0
2022-04-05 09:50:00,225.46,225.78,223.5,224.4,8328.0,216.3958,216.7029,214.5146,215.3784,8328.0
2022-04-05 10:00:00,224.11,224.33,220.95,221.22,6902.0,215.1,215.3112,212.0671,212.3262,6902.0
2022-04-05 10:10:00,221.3,222.34,221.3,222.11,15029.0,212.403,213.4012,212.403,213.1804,15029.0
2022-04-05 10:20:00,222.04,224.23,221.88,223.89,10841.0,213.1133,215.2152,212.9597,214.8889,10841.0
2022-04-05 10:30:00,224.34,224.46,221.63,221.86,12624.0,215.3208,215.436,212.7197,212.9405,12624.0
2022-04-05 10:40:00,221.67,222.05,220.72,220.94,9472.0,212.7581,213.1229,211.8463,212.0575,9472.0
2022-04-05 10:50:00,221.28,221.64,220.42,220.91,12609.0,212.3838,212.7293,211.5584,212.0287,12609.0
2022-04-05 11:00:00,221.13,221.56,220.91,221.09,9455.0,212.2398,212.6526,212.0287,212.2015,9455.0
2022-04-05 11:10:00,221.21,221.29,220.52,220.54,8826.0,212.3166,212.3934,211.6544,211.6736,8826.0
2022-04-05 11:20:00,220.65,220.91,220.13,220.19,12106.0,211.7791,212.0287,211.2801,211.3376,12106.0
2022-04-05 11:30:00,220.17,220.67,219.5,219.64,23773.0,211.3184,211.7983,210.6754,210.8098,23773.0
2022-04-05 11:40:00,219.53,220.0,219.38,219.85,8075.0,210.7042,211.1553,210.5602,211.0113,8075.0
2022-04-05 11:50:00,220.14,220.53,220.14,220.33,4544.0,211.2896,211.664,211.2896,211.472,4544.0
2022-04-05 12:00:00,220.28,220.71,219.58,220.48,5325.0,211.424,211.8367,210.7522,211.616,5325.0
2022-04-05 12:10:00,220.32,220.62,219.29,219.29,5455.0,211.4624,211.7504,210.4738,210.4738,5455.0
2022-04-05 12:20:00,219.36,219.68,218.48,218.97,24210.0,210.541,210.8481,209.6964,210.1667,24210.0
2022-04-05 12:30:00,219.21,219.35,218.69,219.13,27323.0,210.397,210.5314,209.8979,210.3203,27323.0
2022-04-05 12:40:00,219.2,219.39,218.6,219.39,5063.0,210.3874,210.5698,209.8116,210.5698,5063.0
2022-04-05 12:50:00,219.97,220.33,219.81,220.33,5616.0,211.1265,211.472,210.9729,211.472,5616.0
2022-04-05 13:00:00,220.24,220.85,220.0,220.46,19161.0,211.3856,211.9711,211.1553,211.5968,19161.0
2022-04-05 13:10:00,220.58,220.7,219.9,220.06,34886.0,211.712,211.8271,211.0593,211.2129,34886.0
2022-04-05 13:20:00,220.15,220.15,219.53,219.71,7003.0,211.2992,211.2992,210.7042,210.8769,7003.0
2022-04-05 13:30:00,219.71,219.71,219.01,219.23,3419.0,210.8769,210.8769,210.2051,210.4162,3419.0
2022-04-05 13:40:00,219.25,219.41,218.91,218.95,3981.0,210.4354,210.589,210.1091,210.1475,3981.0
2022-04-05 13:50:00,219.22,219.28,218.88,219.08,2916.0,210.4066,210.4642,210.0803,210.2723,2916.0
2022-04-05 14:00:00,219.13,219.31,218.92,219.13,4588.0,210.3203,210.493,210.1187,210.3203,4588.0
2022-04-05 14:10:00,219.22,219.86,219.13,219.86,5694.0,210.4066,211.0209,210.3203,211.0209,5694.0
2022-04-05 14:20:00,219.95,220.13,219.58,219.58,4272.0,211.1073,211.2801,210.7522,210.7522,4272.0
2022-04-05 14:30:00,219.56,219.63,218.57,218.57,16878.0,210.733,210.8002,209.7828,209.7828,16878.0
2022-04-05 14:40:00,218.77,219.26,218.77,219.01,22695.0,209.9747,210.445,209.9747,210.2051,22695.0
2022-04-05 14:50:00,219.01,219.1,218.39,218.53,5589.0,210.2051,210.2915,209.61,209.7444,5589.0
2022-04-05 15:00:00,218.65,219.02,218.54,218.7,5358.0,209.8596,210.2147,209.754,209.9075,5358.0
2022-04-05 15:10:00,218.68,218.81,218.3,218.6,7071.0,209.8883,210.0131,209.5236,209.8116,7071.0
2022-04-05 15:20:00,218.43,218.67,218.31,218.59,28288.0,209.6484,209.8787,209.5332,209.802,28288.0
2022-04-05 15:30:00,218.61,218.61,217.73,217.91,20714.0,209.8212,209.8212,208.9765,209.1493,20714.0
2022-04-05 15:40:00,217.89,217.99,217.22,217.28,18888.0,209.1301,209.2261,208.487,208.5446,18888.0
2022-04-05 15:50:00,217.22,217.86,217.07,217.3,117907.0,208.487,209.1013,208.3431,208.5638,117907.0
2022-04-06 09:30:00,215.95,215.95,212.78,213.42,43510.0,207.2681,207.2681,204.2255,204.8398,43510.0
2022-04-06 09:40:00,213.4,213.62,209.52,210.0,32337.0,204.8206,205.0318,201.0966,201.5573,32337.0
2022-04-06 09:50:00,209.96,210.24,208.08,208.08,12140.0,201.5189,201.7877,199.7145,199.7145,12140.0
2022-04-06 10:00:00,208.05,208.05,205.99,205.99,32791.0,199.6857,199.6857,197.7085,197.7085,32791.0
2022-04-06 10:10:00,205.83,209.49,205.51,209.49,17299.0,197.555,201.0678,197.2478,201.0678,17299.0
2022-04-06 10:20:00,209.4,209.75,208.71,208.86,34664.0,200.9814,201.3174,200.3192,200.4631,34664.0
2022-04-06 10:30:00,208.79,209.76,208.19,208.53,43453.0,200.396,201.327,199.8201,200.1464,43453.0
2022-04-06 10:40:00,208.3,210.52,208.15,209.72,28322.0,199.9257,202.0564,199.7817,201.2886,28322.0
2022-04-06 10:50:00,209.59,210.1,209.14,209.67,16076.0,201.1638,201.6533,200.7319,201.2406,16076.0
2022-04-06 11:00:00,209.67,210.97,209.42,210.45,9835.0,201.2406,202.4883,201.0006,201.9892,9835.0
2022-04-06 11:10:00,210.38,210.85,209.72,209.87,11043.0,201.922,202.3731,201.2886,201.4325,11043.0
2022-04-06 11:20:00,209.92,210.65,209.65,210.65,7635.0,201.4805,202.1812,201.2214,202.1812,7635.0
2022-04-06 11:30:00,210.54,210.69,208.7,208.79,6362.0,202.0756,202.2196,200.3096,200.396,6362.0
2022-04-06 11:40:00,208.85,210.36,208.63,209.99,29376.0,200.4535,201.9028,200.2424,201.5477,29376.0
2022-04-06 11:50:00,209.98,210.77,209.49,210.59,22154.0,201.5381,202.2964,201.0678,202.1236,22154.0
2022-04-06 12:00:00,210.76,211.2,210.0,210.11,19358.0,202.2868,202.7091,201.5573,201.6629,19358.0
2022-04-06 12:10:00,210.11,210.15,209.75,210.05,5002.0,201.6629,201.7013,201.3174,201.6053,5002.0
2022-04-06 12:20:00,209.97,210.2,209.79,210.09,7520.0,201.5285,201.7493,201.3558,201.6437,7520.0
2022-04-06 12:30:00,210.03,210.7,209.85,210.14,8836.0,201.5861,202.2292,201.4133,201.6917,8836.0
2022-04-06 12:40:00,210.16,210.61,209.82,210.32,8017.0,201.7109,202.1428,201.3845,201.8644,8017.0
2022-04-06 12:50:00,210.1,210.57,210.0,210.47,17304.0,201.6533,202.1044,201.5573,202.0084,17304.0
2022-04-06 13:00:00,210.33,210.44,209.62,209.79,9951.0,201.874,201.9796,201.1926,201.3558,9951.0
2022-04-06 13:10:00,209.78,210.04,209.15,209.96,10801.0,201.3462,201.5957,200.7415,201.5189,10801.0
2022-04-06 13:20:00,209.92,210.48,209.9,210.34,7892.0,201.4805,202.018,201.4613,201.8836,7892.0
2022-04-06 13:30:00,210.26,210.3,209.14,209.65,10975.0,201.8069,201.8452,200.7319,201.2214,10975.0
2022-04-06 13:40:00,209.56,210.24,209.37,210.12,9209.0,201.135,201.7877,200.9526,201.6725,9209.0
2022-04-06 13:50:00,209.97,209.98,209.6,209.76,11066.0,201.5285,201.5381,201.1734,201.327,11066.0
2022-04-06 14:00:00,209.53,211.15,208.56,208.64,25311.0,201.1062,202.6611,200.1752,200.252,25311.0
2022-04-06 14:10:00,208.85,208.85,206.21,206.42,18099.0,200.4535,200.4535,197.9197,198.1212,18099.0
2022-04-06 14:20:00,206.53,208.58,206.38,207.91,20926.0,198.2268,200.1944,198.0828,199.5513,20926.0
2022-04-06 14:30:00,208.13,210.5,208.02,209.29,22722.0,199.7625,202.0372,199.6569,200.8759,22722.0
2022-04-06 14:40:00,209.47,209.8,208.82,209.34,15042.0,201.0486,201.3654,200.4248,200.9238,15042.0
2022-04-06 14:50:00,209.51,210.63,209.42,210.46,38307.0,201.087,202.162,201.0006,201.9988,38307.0
2022-04-06 15:00:00,210.55,211.27,209.6,210.08,22824.0,202.0852,202.7763,201.1734,201.6341,22824.0
2022-04-06 15:10:00,210.02,210.74,209.74,209.77,12373.0,201.5765,202.2676,201.3078,201.3366,12373.0
2022-04-06 15:20:00,209.63,209.63,209.05,209.23,9434.0,201.2022,201.2022,200.6455,200.8183,9434.0
2022-04-06 15:30:00,209.17,210.47,209.11,210.37,16992.0,200.7607,202.0084,200.7031,201.9124,16992.0
2022-04-06 15:40:00,210.32,211.4,209.85,210.99,20128.0,201.8644,202.901,201.4133,202.5075,20128.0
2022-04-06 15:50:00,211.19,211.69,210.93,211.56,75389.0,202.6995,203.1794,202.4499,203.0546,75389.0
2022-04-07 09:30:00,212.0,214.7,211.19,214.03,20444.0,203.4769,206.0684,202.6995,205.4253,20444.0
2022-04-07 09:40:00,214.54,214.54,211.69,211.88,8034.0,205.9148,205.9148,203.1794,203.3617,8034.0
2022-04-07 09:50:00,211.96,214.75,211.73,214.75,4118.0,203.4385,206.1163,203.2178,206.1163,4118.0
2022-04-07 10:00:00,214.74,215.0,213.17,213.17,7915.0,206.1067,206.3563,204.5999,204.5999,7915.0
2022-04-07 10:10:00,213.21,213.37,212.51,213.0,7554.0,204.6383,204.7918,203.9664,204.4367,7554.0
2022-04-07 10:20:00,212.35,213.27,211.6,212.98,40273.0,203.8128,204.6958,203.093,204.4175,40273.0
2022-04-07 10:30:00,212.98,213.65,212.19,212.19,9199.0,204.4175,205.0606,203.6593,203.6593,9199.0
2022-04-07 10:40:00,212.02,212.13,210.65,210.75,8719.0,203.4961,203.6017,202.1812,202.2772,8719.0
2022-04-07 10:50:00,210.95,211.32,210.63,210.92,7782.0,202.4691,202.8242,202.162,202.4403,7782.0
2022-04-07 11:00:00,210.84,211.43,210.13,210.56,11024.0,202.3635,202.9298,201.6821,202.0948,11024.0
2022-04-07 11:10:00,210.22,210.27,208.99,209.0,5320.0,201.7685,201.8165,200.5879,200.5975,5320.0
2022-04-07 11:20:00,209.31,209.7,208.3,208.76,8204.0,200.8951,201.2694,199.9257,200.3672,8204.0
2022-04-07 11:30:00,208.7,209.3,208.43,209.3,5398.0,200.3096,200.8855,200.0504,200.8855,5398.0
2022-04-07 11:40:00,209.08,209.16,207.65,207.65,10786.0,200.6743,200.7511,199.3018,199.3018,10786.0
2022-04-07 11:50:00,207.52,207.66,206.76,206.83,9602.0,199.177,199.3114,198.4476,198.5148,9602.0
2022-04-07 12:00:00,206.92,207.43,206.2,207.23,9036.0,198.6011,199.0906,197.9101,198.8987,9036.0
2022-04-07 12:10:00,207.58,208.17,207.58,208.17,5169.0,199.2346,199.8009,199.2346,199.8009,5169.0
2022-04-07 12:20:00,207.95,208.15,207.25,207.6,4341.0,199.5897,199.7817,198.9179,199.2538,4341.0
2022-04-07 12:30:00,207.3,207.58,206.98,207.09,1639.0,198.9659,199.2346,198.6587,198.7643,1639.0
2022-04-07 12:40:00,206.97,207.15,205.97,206.01,8266.0,198.6491,198.8219,197.6893,197.7277,8266.0
2022-04-07 12:50:00,205.82,206.55,205.82,206.4,8547.0,197.5454,198.246,197.5454,198.102,8547.0
2022-04-07 13:00:00,206.37,207.36,206.37,206.79,7586.0,198.0732,199.0234,198.0732,198.4764,7586.0
2022-04-07 13:10:00,206.72,207.64,206.72,207.59,4590.0,198.4092,199.2922,198.4092,199.2442,4590.0
2022-04-07 13:20:00,207.87,208.68,207.7,208.4,9196.0,199.5129,200.2904,199.3498,200.0216,9196.0
2022-04-07 13:30:00,208.4,208.63,208.02,208.02,11046.0,200.0216,200.2424,199.6569,199.6569,11046.0
2022-04-07 13:40:00,207.94,208.18,207.79,207.83,2972.0,199.5801,199.8105,199.4362,199.4746,2972.0
2022-04-07 13:50:00,207.79,209.29,207.73,209.02,8423.0,199.4362,200.8759,199.3786,200.6167,8423.0
2022-04-07 14:00:00,208.98,209.61,208.98,209.49,11126.0,200.5783,201.183,200.5783,201.0678,11126.0
2022-04-07 14:10:00,209.38,209.38,208.16,208.56,4734.0,200.9622,200.9622,199.7913,200.1752,4734.0
2022-04-07 14:20:00,208.68,209.81,208.65,209.07,4438.0,200.2904,201.3749,200.2616,200.6647,4438.0
2022-04-07 14:30:00,208.93,209.94,208.93,209.94,2703.0,200.5303,201.4997,200.5303,201.4997,2703.0
2022-04-07 14:40:00,209.55,210.4,209.54,210.4,3707.0,201.1254,201.9412,201.1158,201.9412,3707.0
2022-04-07 14:50:00,210.3,211.67,210.18,211.51,7539.0,201.8452,203.1602,201.7301,203.0066,7539.0
2022-04-07 15:00:00,211.27,212.38,211.27,212.35,11261.0,202.7763,203.8416,202.7763,203.8128,11261.0
2022-04-07 15:10:00,212.23,212.59,211.97,211.98,5126.0,203.6977,204.0432,203.4481,203.4577,5126.0
2022-04-07 15:20:00,211.94,212.25,211.54,212.11,3990.0,203.4193,203.7169,203.0354,203.5825,3990.0
2022-04-07 15:30:00,212.15,213.05,212.15,212.79,8696.0,203.6209,204.4847,203.6209,204.2351,8696.0
2022-04-07 15:40:00,212.99,213.22,212.16,212.34,11495.0,204.4271,204.6479,203.6305,203.8032,11495.0
2022-04-07 15:50:00,212.3,212.44,211.46,211.85,55704.0,203.7648,203.8992,202.9586,203.3329,55704.0
2022-04-08 09:30:00,212.66,213.58,211.01,211.8,13544.0,204.1104,204.9934,202.5267,203.2849,13544.0
2022-04-08 09:40:00,211.4,211.4,209.15,209.15,7369.0,202.901,202.901,200.7415,200.7415,7369.0
2022-04-08 09:50:00,209.0,209.09,206.62,206.62,14948.0,200.5975,200.6839,198.3132,198.3132,14948.0
2022-04-08 10:00:00,206.68,208.27,206.53,208.27,10090.0,198.3708,199.8969,198.2268,199.8969,10090.0
2022-04-08 10:10:00,207.93,207.94,206.19,207.37,13037.0,199.5705,199.5801,197.9005,199.033,13037.0
2022-04-08 10:20:00,207.38,208.73,207.23,208.19,7987.0,199.0426,200.3384,198.8987,199.8201,7987.0
2022-04-08 10:30:00,208.28,209.0,207.73,209.0,13916.0,199.9065,200.5975,199.3786,200.5975,13916.0
2022-04-08 10:40:00,209.02,209.61,208.64,209.03,10973.0,200.6167,201.183,200.252,200.6263,10973.0
2022-04-08 10:50:00,209.08,212.24,209.08,212.23,46503.0,200.6743,203.7073,200.6743,203.6977,46503.0
2022-04-08 11:00:00,212.35,213.8,212.22,213.63,13748.0,203.8128,205.2045,203.6881,205.0414,13748.0
2022-04-08 11:10:00,213.79,214.69,213.34,214.29,10087.0,205.1949,206.0588,204.763,205.6748,10087.0
2022-04-08 11:20:00,214.1,214.14,213.17,213.49,4569.0,205.4925,205.5309,204.5999,204.907,4569.0
2022-04-08 11:30:00,213.78,214.43,213.63,213.84,13511.0,205.1853,205.8092,205.0414,205.2429,13511.0
2022-04-08 11:40:00,213.64,213.83,212.91,213.81,4056.0,205.051,205.2333,204.3503,205.2141,4056.0
2022-04-08 11:50:00,213.83,213.83,212.78,212.89,6559.0,205.2333,205.2333,204.2255,204.3311,6559.0
2022-04-08 12:00:00,212.88,213.39,212.43,212.76,3408.0,204.3215,204.811,203.8896,204.2063,3408.0
2022-04-08 12:10:00,212.37,212.83,212.12,212.64,3924.0,203.832,204.2735,203.5921,204.0912,3924.0
2022-04-08 12:20:00,212.88,213.39,212.83,213.39,1466.0,204.3215,204.811,204.2735,204.811,1466.0
2022-04-08 12:30:00,213.43,213.43,212.53,212.88,3245.0,204.8494,204.8494,203.9856,204.3215,3245.0
2022-04-08 12:40:00,213.0,213.0,212.72,212.8,2702.0,204.4367,204.4367,204.168,204.2447,2702.0
2022-04-08 12:50:00,212.44,212.85,212.44,212.75,2463.0,203.8992,204.2927,203.8992,204.1968,2463.0
2022-04-08 13:00:00,212.72,212.73,211.99,212.43,2421.0,204.168,204.1776,203.4673,203.8896,2421.0
2022-04-08 13:10:00,212.15,212.15,211.41,211.59,2750.0,203.6209,203.6209,202.9106,203.0834,2750.0
2022-04-08 13:20:00,211.73,211.98,211.3,211.36,4779.0,203.2178,203.4577,202.805,202.8626,4779.0
2022-04-08 13:30:00,211.55,211.6,211.03,211.31,5131.0,203.045,203.093,202.5459,202.8146,5131.0
2022-04-08 13:40:00,211.38,211.56,211.17,211.41,2833.0,202.8818,203.0546,202.6803,202.9106,2833.0
2022-04-08 13:50:00,211.16,211.4,210.52,210.53,10913.0,202.6707,202.901,202.0564,202.066,10913.0
2022-04-08 14:00:00,210.4,210.88,210.16,210.55,6516.0,201.9412,202.4019,201.7109,202.0852,6516.0
2022-04-08 14:10:00,210.5,210.5,209.5,209.56,19960.0,202.0372,202.0372,201.0774,201.135,19960.0
2022-04-08 14:20:00,209.59,209.81,208.42,208.83,6862.0,201.1638,201.3749,200.0408,200.4343,6862.0
2022-04-08 14:30:00,208.71,209.2,208.63,209.16,5751.0,200.3192,200.7895,200.2424,200.7511,5751.0
2022-04-08 14:40:00,209.13,209.62,209.13,209.5,3900.0,200.7223,201.1926,200.7223,201.0774,3900.0
2022-04-08 14:50:00,209.57,209.88,209.11,209.22,8906.0,201.1446,201.4421,200.7031,200.8087,8906.0
2022-04-08 15:00:00,209.2,210.05,208.54,210.05,20903.0,200.7895,201.6053,200.156,201.6053,20903.0
2022-04-08 15:10:00,210.14,211.78,210.14,211.51,10923.0,201.6917,203.2657,201.6917,203.0066,10923.0
2022-04-08 15:20:00,211.41,212.69,210.95,212.31,15439.0,202.9106,204.1392,202.4691,203.7744,15439.0
2022-04-08 15:30:00,212.43,212.59,211.36,211.88,19997.0,203.8896,204.0432,202.8626,203.3617,19997.0
2022-04-08 15:40:00,211.98,212.12,210.83,210.87,13044.0,203.4577,203.5921,202.3539,202.3923,13044.0
2022-04-08 15:50:00,210.92,211.34,210.48,211.18,41391.0,202.4403,202.8434,202.018,202.6899,41391.0
2022-04-11 09:30:00,206.85,207.34,203.59,203.97,48871.0,198.534,199.0043,195.405,195.7697,48871.0
2022-04-11 09:40:00,203.66,206.67,202.95,205.77,27583.0,195.4722,198.3612,194.7907,197.4974,27583.0
2022-04-11 09:50:00,205.9,207.55,205.76,207.47,29313.0,197.6221,199.2058,197.4878,199.129,29313.0
2022-04-11 10:00:00,207.26,209.15,206.53,208.49,13223.0,198.9275,200.7415,198.2268,200.108,13223.0
2022-04-11 10:10:00,207.94,208.41,205.89,205.97,12233.0,199.5801,200.0312,197.6125,197.6893,12233.0
2022-04-11 10:20:00,205.79,206.76,204.31,204.77,16095.0,197.5166,198.4476,196.0961,196.5376,16095.0
2022-04-11 10:30:00,204.57,205.89,204.18,204.59,24421.0,196.3456,197.6125,195.9713,196.3648,24421.0
2022-04-11 10:40:00,204.38,204.7,202.54,202.81,15308.0,196.1633,196.4704,194.3972,194.6564,15308.0
2022-04-11 10:50:00,202.89,204.22,202.15,203.1,23121.0,194.7332,196.0097,194.0229,194.9347,23121.0
2022-04-11 11:00:00,203.26,203.27,202.38,202.53,9155.0,195.0883,195.0979,194.2437,194.3876,9155.0
2022-04-11 11:10:00,202.76,202.97,202.04,202.17,18977.0,194.6084,194.8099,193.9173,194.0421,18977.0
2022-04-11 11:20:00,202.27,202.37,201.46,202.18,10663.0,194.1381,194.2341,193.3606,194.0517,10663.0
2022-04-11 11:30:00,202.15,203.78,202.11,203.5,10448.0,194.0229,195.5874,193.9845,195.3186,10448.0
2022-04-11 11:40:00,203.68,204.17,202.43,202.89,12893.0,195.4914,195.9617,194.2916,194.7332,12893.0
2022-04-11 11:50:00,202.9,203.16,202.57,202.86,4047.0,194.7428,194.9923,194.426,194.7044,4047.0
2022-04-11 12:00:00,202.69,203.27,202.05,203.1,31853.0,194.5412,195.0979,193.9269,194.9347,31853.0
2022-04-11 12:10:00,203.25,203.5,202.87,203.45,10054.0,195.0787,195.3186,194.714,195.2706,10054.0
2022-04-11 12:20:00,203.43,203.47,203.01,203.2,7850.0,195.2514,195.2898,194.8483,195.0307,7850.0
2022-04-11 12:30:00,203.23,203.96,203.03,203.96,10339.0,195.0595,195.7601,194.8675,195.7601,10339.0
2022-04-11 12:40:00,203.94,204.4,203.68,203.86,10850.0,195.7409,196.1824,195.4914,195.6642,10850.0
2022-04-11 12:50:00,203.89,203.93,203.1,203.55,4473.0,195.693,195.7313,194.9347,195.3666,4473.0
2022-04-11 13:00:00,203.91,204.95,203.86,204.95,6228.0,195.7121,196.7103,195.6642,196.7103,6228.0
2022-04-11 13:10:00,204.81,205.59,204.81,205.17,13176.0,196.576,197.3246,196.576,196.9215,13176.0
2022-04-11 13:20:00,205.18,205.5,204.97,205.36,7773.0,196.9311,197.2382,196.7295,197.1039,7773.0
2022-04-11 13:30:00,205.42,206.35,205.42,205.8,14851.0,197.1614,198.0541,197.1614,197.5262,14851.0
2022-04-11 13:40:00,205.91,206.25,205.68,205.73,10426.0,197.6317,197.9581,197.411,197.459,10426.0
2022-04-11 13:50:00,205.72,207.02,205.71,206.86,4104.0,197.4494,198.6971,197.4398,198.5435,4104.0
2022-04-11 14:00:00,206.85,207.45,206.26,207.45,8653.0,198.534,199.1098,197.9677,199.1098,8653.0
2022-04-11 14:10:00,207.43,207.59,206.85,206.94,14682.0,199.0906,199.2442,198.534,198.6203,14682.0
2022-04-11 14:20:00,206.86,207.06,206.53,206.91,6062.0,198.5435,198.7355,198.2268,198.5915,6062.0
2022-04-11 14:30:00,206.84,207.16,206.56,206.96,5066.0,198.5244,198.8315,198.2556,198.6395,5066.0
2022-04-11 14:40:00,207.01,207.56,206.88,207.4,4183.0,198.6875,199.2154,198.5627,199.0618,4183.0
2022-04-11 14:50:00,207.3,207.91,207.29,207.67,5660.0,198.9659,199.5513,198.9563,199.321,5660.0
2022-04-11 15:00:00,207.54,207.88,206.62,206.9,7543.0,199.1962,199.5225,198.3132,198.5819,7543.0
2022-04-11 15:10:00,206.79,207.42,206.79,207.34,8634.0,198.4764,199.081,198.4764,199.0043,8634.0
2022-04-11 15:20:00,207.26,207.58,207.06,207.24,9807.0,198.9275,199.2346,198.7355,198.9083,9807.0
2022-04-11 15:30:00,207.28,207.36,206.39,206.72,11633.0,198.9467,199.0234,198.0924,198.4092,11633.0
2022-04-11 15:40:00,206.92,207.1,206.47,206.66,13397.0,198.6011,198.7739,198.1692,198.3516,13397.0
2022-04-11 15:50:00,206.61,207.08,205.59,206.17,75639.0,198.3036,198.7547,197.3246,197.8813,75639.0
2022-04-12 09:30:00,208.7,211.06,207.82,210.76,17885.0,200.3096,202.5747,199.465,202.2868,17885.0
2022-04-12 09:40:00,210.85,211.17,209.26,210.46,9715.0,202.3731,202.6803,200.8471,201.9988,9715.0
2022-04-12 09:50:00,210.15,212.99,210.05,212.88,25376.0,201.7013,204.4271,201.6053,204.3215,25376.0
2022-04-12 10:00:00,212.53,212.53,210.4,210.76,14924.0,203.9856,203.9856,201.9412,202.2868,14924.0
2022-04-12 10:10:00,211.13,211.32,209.3,209.31,12328.0,202.6419,202.8242,200.8855,200.8951,12328.0
2022-04-12 10:20:00,209.2,209.9,208.4,208.4,17028.0,200.7895,201.4613,200.0216,200.0216,17028.0
2022-04-12 10:30:00,208.43,208.79,207.06,207.45,6005.0,200.0504,200.396,198.7355,199.1098,6005.0
2022-04-12 10:40:00,207.45,207.74,206.83,206.91,10301.0,199.1098,199.3882,198.5148,198.5915,10301.0
2022-04-12 10:50:00,207.17,207.41,206.61,206.74,9902.0,198.8411,199.0714,198.3036,198.4284,9902.0
2022-04-12 11:00:00,206.69,207.5,206.28,207.03,8636.0,198.3804,199.1578,197.9869,198.7067,8636.0
2022-04-12 11:10:00,207.07,207.48,206.78,207.17,5869.0,198.7451,199.1386,198.4668,198.8411,5869.0
2022-04-12 11:20:00,207.15,209.35,207.15,209.26,11093.0,198.8219,200.9334,198.8219,200.8471,11093.0
2022-04-12 11:30:00,209.35,209.66,208.5,208.99,9079.0,200.9334,201.231,200.1176,200.5879,9079.0
2022-04-12 11:40:00,208.84,209.45,208.53,208.53,4283.0,200.4439,201.0294,200.1464,200.1464,4283.0
2022-04-12 11:50:00,208.55,208.74,208.29,208.58,6487.0,200.1656,200.348,199.9161,200.1944,6487.0
2022-04-12 12:00:00,208.51,208.69,207.49,207.65,6816.0,200.1272,200.3,199.1482,199.3018,6816.0
2022-04-12 12:10:00,207.5,207.65,207.0,207.49,8352.0,199.1578,199.3018,198.6779,199.1482,8352.0
2022-04-12 12:20:00,207.26,207.32,206.0,206.25,7604.0,198.9275,198.9851,197.7181,197.9581,7604.0
2022-04-12 12:30:00,206.11,207.09,206.01,207.09,4439.0,197.8237,198.7643,197.7277,198.7643,4439.0
2022-04-12 12:40:00,207.1,207.34,206.14,206.98,5201.0,198.7739,199.0043,197.8525,198.6587,5201.0
2022-04-12 12:50:00,207.0,207.07,206.66,206.86,2006.0,198.6779,198.7451,198.3516,198.5435,2006.0
2022-04-12 13:00:00,206.95,207.18,206.04,206.31,6137.0,198.6299,198.8507,197.7565,198.0157,6137.0
2022-04-12 13:10:00,206.21,207.0,206.21,207.0,6210.0,197.9197,198.6779,197.9197,198.6779,6210.0
2022-04-12 13:20:00,207.26,207.46,206.26,206.56,3489.0,198.9275,199.1194,197.9677,198.2556,3489.0
2022-04-12 13:30:00,206.6,206.6,206.03,206.03,2850.0,198.294,198.294,197.7469,197.7469,2850.0
2022-04-12 13:40:00,205.98,206.14,205.2,205.3,4058.0,197.6989,197.8525,196.9503,197.0463,4058.0
2022-04-12 13:50:00,205.18,205.18,204.21,204.33,5559.0,196.9311,196.9311,196.0001,196.1153,5559.0
2022-04-12 14:00:00,204.22,205.25,203.95,204.93,7383.0,196.0097,196.9983,195.7505,196.6911,7383.0
2022-04-12 14:10:00,205.01,205.01,203.62,203.88,6172.0,196.7679,196.7679,195.4338,195.6834,6172.0
2022-04-12 14:20:00,203.96,203.99,203.46,203.47,5249.0,195.7601,195.7889,195.2802,195.2898,5249.0
2022-04-12 14:30:00,203.53,203.9,203.15,203.62,4911.0,195.3474,195.7026,194.9827,195.4338,4911.0
2022-04-12 14:40:00,203.54,204.47,203.52,203.95,10073.0,195.357,196.2496,195.3378,195.7505,10073.0
2022-04-12 14:50:00,203.74,204.08,203.51,203.67,7620.0,195.549,195.8753,195.3282,195.4818,7620.0
2022-04-12 15:00:00,203.64,203.77,202.5,202.54,6267.0,195.453,195.5778,194.3588,194.3972,6267.0
2022-04-12 15:10:00,202.55,203.05,202.54,202.95,7203.0,194.4068,194.8867,194.3972,194.7907,7203.0
2022-04-12 15:20:00,203.05,203.4,202.48,202.67,9128.0,194.8867,195.2227,194.3396,194.522,9128.0
2022-04-12 15:30:00,202.71,204.65,202.58,204.32,22472.0,194.5604,196.4224,194.4356,196.1057,22472.0
2022-04-12 15:40:00,204.28,204.91,203.95,204.75,19364.0,196.0673,196.6719,195.7505,196.5184,19364.0
2022-04-12 15:50:00,204.53,205.32,204.3,205.02,52501.0,196.3072,197.0655,196.0865,196.7775,52501.0
2022-04-13 09:30:00,206.77,207.83,206.02,207.55,11342.0,198.4572,199.4746,197.7373,199.2058,11342.0
2022-04-13 09:40:00,207.73,209.75,207.05,208.83,7046.0,199.3786,201.3174,198.7259,200.4343,7046.0
2022-04-13 09:50:00,208.95,210.0,208.36,209.4,14185.0,200.5495,201.5573,199.9832,200.9814,14185.0
2022-04-13 10:00:00,209.17,209.2,208.14,208.77,4097.0,200.7607,200.7895,199.7721,200.3768,4097.0
2022-04-13 10:10:00,208.79,209.38,208.32,209.32,5866.0,200.396,200.9622,199.9449,200.9046,5866.0
2022-04-13 10:20:00,209.12,209.43,207.92,207.92,3464.0,200.7127,201.0102,199.5609,199.5609,3464.0
2022-04-13 10:30:00,207.74,208.8,207.67,208.43,3815.0,199.3882,200.4056,199.321,200.0504,3815.0
2022-04-13 10:40:00,208.17,209.69,208.17,209.58,5079.0,199.8009,201.2598,199.8009,201.1542,5079.0
2022-04-13 10:50:00,209.75,210.39,209.68,210.17,5578.0,201.3174,201.9316,201.2502,201.7205,5578.0
2022-04-13 11:00:00,210.37,210.67,209.87,210.07,2525.0,201.9124,202.2004,201.4325,201.6245,2525.0
2022-04-13 11:10:00,210.2,210.75,210.19,210.75,2511.0,201.7493,202.2772,201.7397,202.2772,2511.0
2022-04-13 11:20:00,210.87,211.5,210.39,211.5,7131.0,202.3923,202.997,201.9316,202.997,7131.0
2022-04-13 11:30:00,211.52,211.52,210.34,210.53,6224.0,203.0162,203.0162,201.8836,202.066,6224.0
2022-04-13 11:40:00,210.82,210.82,210.48,210.62,357.0,202.3443,202.3443,202.018,202.1524,357.0
2022-04-13 11:50:00,210.53,210.63,210.33,210.54,2312.0,202.066,202.162,201.874,202.0756,2312.0
2022-04-13 12:00:00,210.51,210.53,210.29,210.41,2928.0,202.0468,202.066,201.8357,201.9508,2928.0
2022-04-13 12:10:00,210.3,210.35,209.6,210.18,2601.0,201.8452,201.8932,201.1734,201.7301,2601.0
2022-04-13 12:20:00,209.94,210.57,209.6,210.24,3980.0,201.4997,202.1044,201.1734,201.7877,3980.0
2022-04-13 12:30:00,210.31,210.74,210.22,210.74,810.0,201.8548,202.2676,201.7685,202.2676,810.0
2022-04-13 12:40:00,210.87,211.05,210.66,210.97,5754.0,202.3923,202.5651,202.1908,202.4883,5754.0
2022-04-13 12:50:00,211.09,211.18,210.94,211.05,2109.0,202.6035,202.6899,202.4595,202.5651,2109.0
2022-04-13 13:00:00,211.25,211.26,210.83,210.86,6455.0,202.7571,202.7667,202.3539,202.3827,6455.0
2022-04-13 13:10:00,211.0,211.25,210.73,211.08,3735.0,202.5171,202.7571,202.258,202.5939,3735.0
2022-04-13 13:20:00,211.07,211.13,210.54,210.66,2926.0,202.5843,202.6419,202.0756,202.1908,2926.0
2022-04-13 13:30:00,210.66,210.66,210.16,210.16,5363.0,202.1908,202.1908,201.7109,201.7109,5363.0
2022-04-13 13:40:00,209.96,209.96,209.5,209.53,1920.0,201.5189,201.5189,201.0774,201.1062,1920.0
2022-04-13 13:50:00,209.83,210.08,209.67,210.08,3237.0,201.3941,201.6341,201.2406,201.6341,3237.0
2022-04-13 14:00:00,210.24,210.75,210.07,210.69,2091.0,201.7877,202.2772,201.6245,202.2196,2091.0
2022-04-13 14:10:00,210.59,210.89,210.36,210.69,4618.0,202.1236,202.4115,201.9028,202.2196,4618.0
2022-04-13 14:20:00,210.91,211.07,210.63,210.98,3406.0,202.4307,202.5843,202.162,202.4979,3406.0
2022-04-13 14:30:00,211.05,211.05,210.66,210.76,2201.0,202.5651,202.5651,202.1908,202.2868,2201.0
2022-04-13 14:40:00,210.91,211.32,210.81,211.32,4887.0,202.4307,202.8242,202.3347,202.8242,4887.0
2022-04-13 14:50:00,211.5,211.56,211.1,211.29,4022.0,202.997,203.0546,202.6131,202.7954,4022.0
2022-04-13 15:00:00,211.07,211.65,210.71,211.65,2868.0,202.5843,203.141,202.2388,203.141,2868.0
2022-04-13 15:10:00,211.57,211.83,211.4,211.77,4085.0,203.0642,203.3137,202.901,203.2562,4085.0
2022-04-13 15:20:00,211.73,211.99,211.55,211.7,7727.0,203.2178,203.4673,203.045,203.189,7727.0
2022-04-13 15:30:00,211.74,212.38,211.6,212.27,15559.0,203.2274,203.8416,203.093,203.736,15559.0
2022-04-13 15:40:00,212.11,212.54,211.73,212.5,11914.0,203.5825,203.9952,203.2178,203.9568,11914.0
2022-04-13 15:50:00,212.54,212.7,212.0,212.62,57692.0,203.9952,204.1488,203.4769,204.072,57692.0
2022-04-14 09:30:00,212.97,215.22,212.97,213.09,32434.0,204.4079,206.5674,204.4079,204.5231,32434.0
2022-04-14 09:40:00,213.09,213.09,211.03,211.44,6560.0,204.5231,204.5231,202.5459,202.9394,6560.0
2022-04-14 09:50:00,211.6,212.75,210.92,212.69,10759.0,203.093,204.1968,202.4403,204.1392,10759.0
2022-04-14 10:00:00,213.0,213.61,211.21,211.63,4793.0,204.4367,205.0222,202.7187,203.1218,4793.0
2022-04-14 10:10:00,211.53,212.07,211.21,211.89,9480.0,203.0258,203.5441,202.7187,203.3713,9480.0
2022-04-14 10:20:00,211.59,212.64,211.59,212.52,3372.0,203.0834,204.0912,203.0834,203.976,3372.0
2022-04-14 10:30:00,212.65,213.2,211.69,212.02,5699.0,204.1008,204.6287,203.1794,203.4961,5699.0
2022-04-14 10:40:00,211.97,212.3,211.45,211.71,6856.0,203.4481,203.7648,202.949,203.1986,6856.0
2022-04-14 10:50:00,211.05,211.81,210.87,211.03,8867.0,202.5651,203.2945,202.3923,202.5459,8867.0
2022-04-14 11:00:00,210.82,211.62,210.65,211.11,4751.0,202.3443,203.1122,202.1812,202.6227,4751.0
2022-04-14 11:10:00,211.0,211.05,210.29,210.49,5257.0,202.5171,202.5651,201.8357,202.0276,5257.0
2022-04-14 11:20:00,210.61,210.98,210.26,210.98,6889.0,202.1428,202.4979,201.8069,202.4979,6889.0
2022-04-14 11:30:00,211.05,211.43,210.87,210.97,7436.0,202.5651,202.9298,202.3923,202.4883,7436.0
2022-04-14 11:40:00,210.97,211.03,210.45,210.81,6666.0,202.4883,202.5459,201.9892,202.3347,6666.0
2022-04-14 11:50:00,210.65,210.71,210.22,210.31,2419.0,202.1812,202.2388,201.7685,201.8548,2419.0
2022-04-14 12:00:00,210.31,210.92,210.31,210.92,3024.0,201.8548,202.4403,201.8548,202.4403,3024.0
2022-04-14 12:10:00,210.87,210.87,210.32,210.62,2356.0,202.3923,202.3923,201.8644,202.1524,2356.0
2022-04-14 12:20:00,210.7,211.1,210.59,210.59,3134.0,202.2292,202.6131,202.1236,202.1236,3134.0
2022-04-14 12:30:00,210.5,211.08,210.43,210.94,3264.0,202.0372,202.5939,201.97,202.4595,3264.0
2022-04-14 12:40:00,210.79,210.92,210.63,210.7,1903.0,202.3155,202.4403,202.162,202.2292,1903.0
2022-04-14 12:50:00,210.69,210.77,210.37,210.75,2803.0,202.2196,202.2964,201.9124,202.2772,2803.0
2022-04-14 13:00:00,211.21,211.27,210.94,210.97,2899.0,202.7187,202.7763,202.4595,202.4883,2899.0
2022-04-14 13:10:00,211.16,211.86,211.16,211.67,8855.0,202.6707,203.3425,202.6707,203.1602,8855.0
2022-04-14 13:20:00,211.77,211.82,211.38,211.39,6456.0,203.2562,203.3041,202.8818,202.8914,6456.0
2022-04-14 13:30:00,211.31,212.05,211.31,211.72,3775.0,202.8146,203.5249,202.8146,203.2082,3775.0
2022-04-14 13:40:00,211.81,212.83,211.8,212.83,1940.0,203.2945,204.2735,203.2849,204.2735,1940.0
2022-04-14 13:50:00,212.72,212.88,212.13,212.73,2909.0,204.168,204.3215,203.6017,204.1776,2909.0
2022-04-14 14:00:00,212.7,213.1,212.67,213.0,1683.0,204.1488,204.5327,204.12,204.4367,1683.0
2022-04-14 14:10:00,213.12,213.19,212.88,212.88,2649.0,204.5519,204.6191,204.3215,204.3215,2649.0
2022-04-14 14:20:00,212.77,213.57,212.77,213.5,11591.0,204.2159,204.9838,204.2159,204.9166,11591.0
2022-04-14 14:30:00,213.5,213.66,212.94,212.95,12442.0,204.9166,205.0702,204.3791,204.3887,12442.0
2022-04-14 14:40:00,212.99,213.23,212.83,213.2,5558.0,204.4271,204.6575,204.2735,204.6287,5558.0
2022-04-14 14:50:00,213.15,213.23,212.43,212.48,5726.0,204.5807,204.6575,203.8896,203.9376,5726.0
2022-04-14 15:00:00,212.19,212.45,211.92,212.28,5631.0,203.6593,203.9088,203.4001,203.7456,5631.0
2022-04-14 15:10:00,212.36,212.95,212.35,212.94,2780.0,203.8224,204.3887,203.8128,204.3791,2780.0
2022-04-14 15:20:00,212.79,212.86,212.53,212.77,6054.0,204.2351,204.3023,203.9856,204.2159,6054.0
2022-04-14 15:30:00,212.44,212.52,211.83,211.85,8778.0,203.8992,203.976,203.3137,203.3329,8778.0
2022-04-14 15:40:00,211.78,212.27,211.76,211.76,7525.0,203.2657,203.736,203.2466,203.2466,7525.0
2022-04-14 15:50:00,211.76,211.81,210.64,210.95,44053.0,203.2466,203.2945,202.1716,202.4691,44053.0
2022-04-18 09:30:00,210.85,213.44,210.61,213.4,18879.0,202.3731,204.859,202.1428,204.8206,18879.0
2022-04-18 09:40:00,212.18,212.78,211.44,211.99,6779.0,203.6497,204.2255,202.9394,203.4673,6779.0
2022-04-18 09:50:00,211.72,211.72,210.55,211.22,9315.0,203.2082,203.2082,202.0852,202.7283,9315.0
2022-04-18 10:00:00,211.02,212.83,210.65,211.48,15710.0,202.5363,204.2735,202.1812,202.9778,15710.0
2022-04-18 10:10:00,210.95,211.7,210.39,210.68,24872.0,202.4691,203.189,201.9316,202.21,24872.0
2022-04-18 10:20:00,210.75,211.93,210.18,211.5,11261.0,202.2772,203.4097,201.7301,202.997,11261.0
2022-04-18 10:30:00,211.45,211.67,210.96,211.25,4080.0,202.949,203.1602,202.4787,202.7571,4080.0
2022-04-18 10:40:00,211.76,212.25,211.42,212.25,7036.0,203.2466,203.7169,202.9202,203.7169,7036.0
2022-04-18 10:50:00,212.19,212.23,211.67,211.87,8134.0,203.6593,203.6977,203.1602,203.3521,8134.0
2022-04-18 11:00:00,211.73,212.57,211.63,211.85,8153.0,203.2178,204.024,203.1218,203.3329,8153.0
2022-04-18 11:10:00,212.02,212.14,210.94,211.04,5744.0,203.4961,203.6113,202.4595,202.5555,5744.0
2022-04-18 11:20:00,211.09,211.09,210.21,210.24,6205.0,202.6035,202.6035,201.7589,201.7877,6205.0
2022-04-18 11:30:00,210.44,211.0,210.37,210.37,2838.0,201.9796,202.5171,201.9124,201.9124,2838.0
2022-04-18 11:40:00,210.16,210.49,210.0,210.0,30239.0,201.7109,202.0276,201.5573,201.5573,30239.0
2022-04-18 11:50:00,209.77,209.9,209.34,209.77,5116.0,201.3366,201.4613,200.9238,201.3366,5116.0
2022-04-18 12:00:00,209.56,209.85,209.19,209.19,5415.0,201.135,201.4133,200.7799,200.7799,5415.0
2022-04-18 12:10:00,209.29,209.33,208.44,208.44,2608.0,200.8759,200.9142,200.06,200.06,2608.0
2022-04-18 12:20:00,208.6,209.03,208.48,209.03,1519.0,200.2136,200.6263,200.0984,200.6263,1519.0
2022-04-18 12:30:00,209.0,209.05,208.68,209.05,3279.0,200.5975,200.6455,200.2904,200.6455,3279.0
2022-04-18 12:40:00,208.93,209.55,208.93,209.48,1325.0,200.5303,201.1254,200.5303,201.0582,1325.0
2022-04-18 12:50:00,209.97,209.97,209.52,209.6,6262.0,201.5285,201.5285,201.0966,201.1734,6262.0
2022-04-18 13:00:00,209.71,210.0,209.35,209.81,5112.0,201.279,201.5573,200.9334,201.3749,5112.0
2022-04-18 13:10:00,210.0,210.35,209.5,209.5,5603.0,201.5573,201.8932,201.0774,201.0774,5603.0
2022-04-18 13:20:00,209.54,210.0,209.49,209.87,3326.0,201.1158,201.5573,201.0678,201.4325,3326.0
2022-04-18 13:30:00,209.93,211.41,209.93,211.09,4844.0,201.4901,202.9106,201.4901,202.6035,4844.0
2022-04-18 13:40:00,211.26,211.85,211.19,211.76,3360.0,202.7667,203.3329,202.6995,203.2466,3360.0
2022-04-18 13:50:00,211.59,211.82,211.23,211.29,5116.0,203.0834,203.3041,202.7379,202.7954,5116.0
2022-04-18 14:00:00,211.57,211.69,211.27,211.29,1123.0,203.0642,203.1794,202.7763,202.7954,1123.0
2022-04-18 14:10:00,211.44,211.96,211.13,211.43,5309.0,202.9394,203.4385,202.6419,202.9298,5309.0
2022-04-18 14:20:00,211.26,212.04,211.11,211.24,3308.0,202.7667,203.5153,202.6227,202.7475,3308.0
2022-04-18 14:30:00,211.66,211.8,211.24,211.47,4807.0,203.1506,203.2849,202.7475,202.9682,4807.0
2022-04-18 14:40:00,211.38,211.45,210.92,211.0,2894.0,202.8818,202.949,202.4403,202.5171,2894.0
2022-04-18 14:50:00,210.9,211.2,210.74,210.86,3419.0,202.4211,202.7091,202.2676,202.3827,3419.0
2022-04-18 15:00:00,211.03,211.26,210.65,210.75,7879.0,202.5459,202.7667,202.1812,202.2772,7879.0
2022-04-18 15:10:00,210.64,210.71,210.26,210.3,5238.0,202.1716,202.2388,201.8069,201.8452,5238.0
2022-04-18 15:20:00,210.4,210.44,209.95,210.04,6110.0,201.9412,201.9796,201.5093,201.5957,6110.0
2022-04-18 15:30:00,209.97,209.97,209.17,209.17,8582.0,201.5285,201.5285,200.7607,200.7607,8582.0
2022-04-18 15:40:00,209.32,209.6,208.85,208.95,10178.0,200.9046,201.1734,200.4535,200.5495,10178.0
2022-04-18 15:50:00,208.79,209.96,208.63,209.96,31725.0,200.396,201.5189,200.2424,201.5189,31725.0
2022-04-19 09:30:00,210.14,210.33,208.44,208.59,19759.0,201.6917,201.874,200.06,200.204,19759.0
2022-04-19 09:40:00,208.26,210.79,207.17,210.14,10694.0,199.8873,202.3155,198.8411,201.6917,10694.0
2022-04-19 09:50:00,210.46,212.66,210.46,212.66,9639.0,201.9988,204.1104,201.9988,204.1104,9639.0
2022-04-19 10:00:00,212.61,212.91,211.87,212.68,7686.0,204.0624,204.3503,203.3521,204.1296,7686.0
2022-04-19 10:10:00,212.87,214.56,212.87,214.18,13953.0,204.3119,205.934,204.3119,205.5693,13953.0
2022-04-19 10:20:00,213.7,214.27,213.57,214.11,8596.0,205.1086,205.6556,204.9838,205.5021,8596.0
2022-04-19 10:30:00,214.0,214.86,213.92,214.74,6502.0,205.3965,206.2219,205.3197,206.1067,6502.0
2022-04-19 10:40:00,215.0,215.57,214.62,214.82,17104.0,206.3563,206.9034,205.9916,206.1835,17104.0
2022-04-19 10:50:00,214.48,214.89,214.35,214.76,8326.0,205.8572,206.2507,205.7324,206.1259,8326.0
2022-04-19 11:00:00,214.81,215.31,214.33,215.23,7367.0,206.1739,206.6538,205.7132,206.577,7367.0
2022-04-19 11:10:00,215.27,216.0,214.97,215.67,13522.0,206.6154,207.3161,206.3275,206.9994,13522.0
2022-04-19 11:20:00,215.49,216.45,215.29,216.36,6084.0,206.8266,207.748,206.6346,207.6616,6084.0
2022-04-19 11:30:00,216.44,216.54,215.43,216.01,10318.0,207.7384,207.8344,206.769,207.3257,10318.0
2022-04-19 11:40:00,216.04,216.93,215.92,216.91,11372.0,207.3545,208.2087,207.2393,208.1895,11372.0
2022-04-19 11:50:00,216.92,217.41,216.75,216.98,5467.0,208.1991,208.6694,208.0359,208.2567,5467.0
2022-04-19 12:00:00,216.82,216.9,216.4,216.8,5630.0,208.1031,208.1799,207.7,208.0839,5630.0
2022-04-19 12:10:00,216.73,216.87,216.27,216.53,8710.0,208.0167,208.1511,207.5752,207.8248,8710.0
2022-04-19 12:20:00,216.56,217.58,216.39,217.26,5983.0,207.8536,208.8326,207.6904,208.5254,5983.0
2022-04-19 12:30:00,217.36,217.36,216.52,216.52,5406.0,208.6214,208.6214,207.8152,207.8152,5406.0
2022-04-19 12:40:00,216.71,217.05,216.41,217.05,3537.0,207.9975,208.3239,207.7096,208.3239,3537.0
2022-04-19 12:50:00,217.04,217.33,216.65,216.66,6769.0,208.3143,208.5926,207.94,207.9496,6769.0
2022-04-19 13:00:00,216.63,217.19,216.63,216.83,4736.0,207.9208,208.4582,207.9208,208.1127,4736.0
2022-04-19 13:10:00,216.84,217.2,216.81,217.2,3960.0,208.1223,208.4678,208.0935,208.4678,3960.0
2022-04-19 13:20:00,217.12,217.15,216.41,216.59,6250.0,208.3911,208.4199,207.7096,207.8824,6250.0
2022-04-19 13:30:00,216.76,217.92,216.76,217.89,5327.0,208.0455,209.1589,208.0455,209.1301,5327.0
2022-04-19 13:40:00,217.97,217.98,217.45,217.98,2845.0,209.2069,209.2165,208.7078,209.2165,2845.0
2022-04-19 13:50:00,218.11,218.19,217.75,217.75,2893.0,209.3413,209.418,208.9957,208.9957,2893.0
2022-04-19 14:00:00,217.75,217.98,217.38,217.73,5357.0,208.9957,209.2165,208.6406,208.9765,5357.0
2022-04-19 14:10:00,217.61,217.61,216.6,216.7,3605.0,208.8614,208.8614,207.892,207.9879,3605.0
2022-04-19 14:20:00,216.7,217.19,216.57,217.17,3564.0,207.9879,208.4582,207.8632,208.4391,3564.0
2022-04-19 14:30:00,217.28,217.39,216.78,217.15,4413.0,208.5446,208.6502,208.0647,208.4199,4413.0
2022-04-19 14:40:00,217.28,217.45,216.85,216.85,4250.0,208.5446,208.7078,208.1319,208.1319,4250.0
2022-04-19 14:50:00,216.84,217.32,216.72,217.32,4169.0,208.1223,208.583,208.0071,208.583,4169.0
2022-04-19 15:00:00,217.17,217.35,216.85,217.12,3584.0,208.4391,208.6118,208.1319,208.3911,3584.0
2022-04-19 15:10:00,217.19,217.86,217.12,217.66,3550.0,208.4582,209.1013,208.3911,208.9094,3550.0
2022-04-19 15:20:00,217.68,217.88,217.57,217.88,7647.0,208.9285,209.1205,208.823,209.1205,7647.0
2022-04-19 15:30:00,217.83,218.55,217.8,218.48,14145.0,209.0725,209.7636,209.0437,209.6964,14145.0
2022-04-19 15:40:00,218.39,218.41,217.91,218.13,19920.0,209.61,209.6292,209.1493,209.3605,19920.0
2022-04-19 15:50:00,218.28,218.73,217.71,218.03,66806.0,209.5044,209.9363,208.9573,209.2645,66806.0
2022-04-20 09:30:00,221.67,222.21,219.25,219.25,34368.0,212.7581,213.2764,210.4354,210.4354,34368.0
2022-04-20 09:40:00,219.23,219.54,217.32,219.15,22021.0,210.4162,210.7138,208.583,210.3395,22021.0
2022-04-20 09:50:00,218.97,219.4,217.47,218.02,10747.0,210.1667,210.5794,208.727,209.2549,10747.0
2022-04-20 10:00:00,218.33,219.5,218.27,219.16,15417.0,209.5524,210.6754,209.4948,210.349,15417.0
2022-04-20 10:10:00,219.27,219.71,218.76,219.14,11351.0,210.4546,210.8769,209.9651,210.3299,11351.0
2022-04-20 10:20:00,219.19,219.5,217.85,218.02,6799.0,210.3778,210.6754,209.0917,209.2549,6799.0
2022-04-20 10:30:00,218.16,218.48,217.4,218.05,30300.0,209.3893,209.6964,208.6598,209.2837,30300.0
2022-04-20 10:40:00,218.42,219.85,218.3,219.75,9010.0,209.6388,211.0113,209.5236,210.9153,9010.0
2022-04-20 10:50:00,220.0,220.73,219.83,220.41,9952.0,211.1553,211.8559,210.9921,211.5488,9952.0
2022-04-20 11:00:00,220.38,220.39,218.35,218.63,10858.0,211.52,211.5296,209.5716,209.8404,10858.0
2022-04-20 11:10:00,218.52,218.55,216.73,216.74,6089.0,209.7348,209.7636,208.0167,208.0263,6089.0
2022-04-20 11:20:00,216.87,216.91,216.24,216.9,6954.0,208.1511,208.1895,207.5464,208.1799,6954.0
2022-04-20 11:30:00,216.89,217.47,216.61,217.24,6289.0,208.1703,208.727,207.9016,208.5062,6289.0
2022-04-20 11:40:00,217.22,217.83,216.72,216.72,3435.0,208.487,209.0725,208.0071,208.0071,3435.0
2022-04-20 11:50:00,216.61,216.63,215.96,216.61,4910.0,207.9016,207.9208,207.2777,207.9016,4910.0
2022-04-20 12:00:00,216.6,217.37,216.6,216.81,8843.0,207.892,208.631,207.892,208.0935,8843.0
2022-04-20 12:10:00,216.59,216.68,216.33,216.67,4633.0,207.8824,207.9688,207.6328,207.9592,4633.0
2022-04-20 12:20:00,216.59,216.59,215.58,216.19,6962.0,207.8824,207.8824,206.913,207.4985,6962.0
2022-04-20 12:30:00,216.24,217.99,216.24,217.63,3961.0,207.5464,209.2261,207.5464,208.8806,3961.0
2022-04-20 12:40:00,217.58,217.86,217.36,217.45,2950.0,208.8326,209.1013,208.6214,208.7078,2950.0
2022-04-20 12:50:00,217.66,217.88,217.34,217.34,4167.0,208.9094,209.1205,208.6022,208.6022,4167.0
2022-04-20 13:00:00,217.32,217.67,217.24,217.56,5902.0,208.583,208.919,208.5062,208.8134,5902.0
2022-04-20 13:10:00,217.44,217.96,216.59,216.87,7592.0,208.6982,209.1973,207.8824,208.1511,7592.0
2022-04-20 13:20:00,216.84,217.08,216.67,216.77,1811.0,208.1223,208.3527,207.9592,208.0551,1811.0
2022-04-20 13:30:00,216.76,216.77,216.34,216.55,4100.0,208.0455,208.0551,207.6424,207.844,4100.0
2022-04-20 13:40:00,216.55,217.37,216.55,216.85,3449.0,207.844,208.631,207.844,208.1319,3449.0
2022-04-20 13:50:00,216.88,216.9,216.35,216.42,4212.0,208.1607,208.1799,207.652,207.7192,4212.0
2022-04-20 14:00:00,216.43,216.69,216.16,216.2,4808.0,207.7288,207.9784,207.4697,207.5081,4808.0
2022-04-20 14:10:00,216.26,216.55,216.0,216.38,3201.0,207.5656,207.844,207.3161,207.6808,3201.0
2022-04-20 14:20:00,216.43,216.92,216.33,216.79,4047.0,207.7288,208.1991,207.6328,208.0743,4047.0
2022-04-20 14:30:00,216.76,217.29,216.53,216.53,7499.0,208.0455,208.5542,207.8248,207.8248,7499.0
2022-04-20 14:40:00,216.52,216.94,216.52,216.79,4379.0,207.8152,208.2183,207.8152,208.0743,4379.0
2022-04-20 14:50:00,216.81,216.85,216.16,216.28,5499.0,208.0935,208.1319,207.4697,207.5848,5499.0
2022-04-20 15:00:00,216.45,216.95,216.32,216.87,6832.0,207.748,208.2279,207.6232,208.1511,6832.0
2022-04-20 15:10:00,216.9,217.22,216.56,217.17,9582.0,208.1799,208.487,207.8536,208.4391,9582.0
2022-04-20 15:20:00,217.21,217.63,217.07,217.23,6067.0,208.4774,208.8806,208.3431,208.4966,6067.0
2022-04-20 15:30:00,217.29,217.4,216.57,217.21,11427.0,208.5542,208.6598,207.8632,208.4774,11427.0
2022-04-20 15:40:00,217.17,218.06,216.98,218.05,26681.0,208.4391,209.2933,208.2567,209.2837,26681.0
2022-04-20 15:50:00,218.11,218.12,216.77,217.2,73754.0,209.3413,209.3509,208.0551,208.4678,73754.0
2022-04-21 09:30:00,220.98,222.7,220.98,221.1,41032.0,212.0959,213.7467,212.0959,212.2111,41032.0
2022-04-21 09:40:00,220.85,221.0,218.19,219.19,18920.0,211.9711,212.1151,209.418,210.3778,18920.0
2022-04-21 09:50:00,219.32,220.25,219.05,219.74,17642.0,210.5026,211.3952,210.2435,210.9057,17642.0
2022-04-21 10:00:00,219.78,219.88,218.25,218.44,22327.0,210.9441,211.0401,209.4756,209.658,22327.0
2022-04-21 10:10:00,218.43,219.89,218.43,219.37,32343.0,209.6484,211.0497,209.6484,210.5506,32343.0
2022-04-21 10:20:00,219.05,219.35,218.18,219.35,8860.0,210.2435,210.5314,209.4084,210.5314,8860.0
2022-04-21 10:30:00,219.43,219.47,217.24,217.24,7697.0,210.6082,210.6466,208.5062,208.5062,7697.0
2022-04-21 10:40:00,217.11,217.19,214.51,215.01,18033.0,208.3815,208.4582,205.886,206.3659,18033.0
2022-04-21 10:50:00,214.92,215.72,214.67,215.06,24844.0,206.2795,207.0473,206.0396,206.4139,24844.0
2022-04-21 11:00:00,215.12,216.05,214.83,214.84,23880.0,206.4715,207.3641,206.1931,206.2027,23880.0
2022-04-21 11:10:00,214.71,215.45,214.59,214.94,13664.0,206.078,206.7882,205.9628,206.2987,13664.0
2022-04-21 11:20:00,214.83,214.91,212.42,213.15,17208.0,206.1931,206.2699,203.88,204.5807,17208.0
2022-04-21 11:30:00,212.88,213.69,212.5,213.41,30339.0,204.3215,205.099,203.9568,204.8302,30339.0
2022-04-21 11:40:00,213.4,213.44,212.77,213.26,9806.0,204.8206,204.859,204.2159,204.6862,9806.0
2022-04-21 11:50:00,213.09,213.09,210.67,210.95,13261.0,204.5231,204.5231,202.2004,202.4691,13261.0
2022-04-21 12:00:00,210.97,211.67,210.86,210.93,7569.0,202.4883,203.1602,202.3827,202.4499,7569.0
2022-04-21 12:10:00,210.96,211.42,210.61,211.17,8030.0,202.4787,202.9202,202.1428,202.6803,8030.0
2022-04-21 12:20:00,211.17,211.74,210.96,211.52,22391.0,202.6803,203.2274,202.4787,203.0162,22391.0
2022-04-21 12:30:00,211.6,212.31,211.37,211.88,9891.0,203.093,203.7744,202.8722,203.3617,9891.0
2022-04-21 12:40:00,211.91,212.64,211.78,211.96,16235.0,203.3905,204.0912,203.2657,203.4385,16235.0
2022-04-21 12:50:00,211.87,212.01,210.77,210.77,21698.0,203.3521,203.4865,202.2964,202.2964,21698.0
2022-04-21 13:00:00,210.94,210.96,210.38,210.72,6568.0,202.4595,202.4787,201.922,202.2484,6568.0
2022-04-21 13:10:00,210.78,211.51,210.04,210.2,15546.0,202.306,203.0066,201.5957,201.7493,15546.0
2022-04-21 13:20:00,210.21,211.84,210.21,211.84,16352.0,201.7589,203.3233,201.7589,203.3233,16352.0
2022-04-21 13:30:00,211.65,212.24,210.27,210.64,14511.0,203.141,203.7073,201.8165,202.1716,14511.0
2022-04-21 13:40:00,210.61,211.36,210.09,211.26,7267.0,202.1428,202.8626,201.6437,202.7667,7267.0
2022-04-21 13:50:00,210.57,210.78,209.3,209.47,10343.0,202.1044,202.306,200.8855,201.0486,10343.0
2022-04-21 14:00:00,209.29,209.29,208.57,209.03,13704.0,200.8759,200.8759,200.1848,200.6263,13704.0
2022-04-21 14:10:00,208.87,209.2,208.5,208.97,11259.0,200.4727,200.7895,200.1176,200.5687,11259.0
2022-04-21 14:20:00,209.15,209.41,208.57,209.15,7852.0,200.7415,200.991,200.1848,200.7415,7852.0
2022-04-21 14:30:00,208.91,209.82,208.79,209.06,5455.0,200.5111,201.3845,200.396,200.6551,5455.0
2022-04-21 14:40:00,208.9,208.9,207.39,207.47,16967.0,200.5015,200.5015,199.0522,199.129,16967.0
2022-04-21 14:50:00,207.55,207.62,206.5,207.37,18615.0,199.2058,199.273,198.198,199.033,18615.0
2022-04-21 15:00:00,207.22,207.22,206.38,206.52,10744.0,198.8891,198.8891,198.0828,198.2172,10744.0
2022-04-21 15:10:00,206.38,206.83,206.1,206.83,12384.0,198.0828,198.5148,197.8141,198.5148,12384.0
2022-04-21 15:20:00,206.79,208.39,206.6,208.39,12075.0,198.4764,200.012,198.294,200.012,12075.0
2022-04-21 15:30:00,208.31,208.36,206.67,207.13,23779.0,199.9353,199.9832,198.3612,198.8027,23779.0
2022-04-21 15:40:00,207.11,207.42,206.43,206.52,22380.0,198.7835,199.081,198.1308,198.2172,22380.0
2022-04-21 15:50:00,206.57,207.91,206.57,207.41,82513.0,198.2652,199.5513,198.2652,199.0714,82513.0
2022-04-22 09:30:00,207.52,209.16,205.51,206.51,45067.0,199.177,200.7511,197.2478,198.2076,45067.0
2022-04-22 09:40:00,206.53,208.2,206.16,207.69,11918.0,198.2268,199.8297,197.8717,199.3402,11918.0
2022-04-22 09:50:00,207.54,208.62,207.47,208.06,12481.0,199.1962,200.2328,199.129,199.6953,12481.0
2022-04-22 10:00:00,208.08,210.7,207.92,210.0,11350.0,199.7145,202.2292,199.5609,201.5573,11350.0
2022-04-22 10:10:00,210.0,210.19,206.8,207.41,6928.0,201.5573,201.7397,198.486,199.0714,6928.0
2022-04-22 10:20:00,207.37,208.61,206.46,208.44,11273.0,199.033,200.2232,198.1596,200.06,11273.0
2022-04-22 10:30:00,207.78,209.09,207.63,207.87,14035.0,199.4266,200.6839,199.2826,199.5129,14035.0
2022-04-22 10:40:00,207.65,208.31,206.85,207.21,19413.0,199.3018,199.9353,198.534,198.8795,19413.0
2022-04-22 10:50:00,207.04,207.29,206.35,206.88,4700.0,198.7163,198.9563,198.0541,198.5627,4700.0
2022-04-22 11:00:00,206.99,207.1,205.29,206.63,13525.0,198.6683,198.7739,197.0367,198.3228,13525.0
2022-04-22 11:10:00,206.53,206.65,205.13,205.15,15383.0,198.2268,198.342,196.8831,196.9023,15383.0
2022-04-22 11:20:00,205.16,205.49,204.0,204.15,13399.0,196.9119,197.2286,195.7985,195.9425,13399.0
2022-04-22 11:30:00,204.15,204.52,203.51,203.53,5336.0,195.9425,196.2976,195.3282,195.3474,5336.0
2022-04-22 11:40:00,203.5,204.28,203.32,204.05,13683.0,195.3186,196.0673,195.1459,195.8465,13683.0
2022-04-22 11:50:00,204.0,204.16,202.43,202.56,5713.0,195.7985,195.9521,194.2916,194.4164,5713.0
2022-04-22 12:00:00,202.57,203.09,201.91,202.9,7902.0,194.426,194.9251,193.7926,194.7428,7902.0
2022-04-22 12:10:00,202.87,203.53,202.68,203.49,4595.0,194.714,195.3474,194.5316,195.309,4595.0
2022-04-22 12:20:00,203.64,204.22,203.45,203.7,5504.0,195.453,196.0097,195.2706,195.5106,5504.0
2022-04-22 12:30:00,203.66,204.37,203.66,204.37,2465.0,195.4722,196.1537,195.4722,196.1537,2465.0
2022-04-22 12:40:00,204.15,204.38,203.86,203.86,6208.0,195.9425,196.1633,195.6642,195.6642,6208.0
2022-04-22 12:50:00,203.65,203.65,202.41,203.15,3948.0,195.4626,195.4626,194.2725,194.9827,3948.0
2022-04-22 13:00:00,203.11,203.25,202.51,203.15,6984.0,194.9443,195.0787,194.3684,194.9827,6984.0
2022-04-22 13:10:00,203.22,203.91,203.22,203.75,5861.0,195.0499,195.7121,195.0499,195.5586,5861.0
2022-04-22 13:20:00,203.57,203.57,202.43,203.06,5586.0,195.3858,195.3858,194.2916,194.8963,5586.0
2022-04-22 13:30:00,202.9,203.1,202.62,202.71,5639.0,194.7428,194.9347,194.474,194.5604,5639.0
2022-04-22 13:40:00,202.62,203.13,202.58,203.01,4242.0,194.474,194.9635,194.4356,194.8483,4242.0
2022-04-22 13:50:00,202.92,202.94,202.23,202.49,5515.0,194.7619,194.7811,194.0997,194.3492,5515.0
2022-04-22 14:00:00,202.5,203.08,202.26,202.86,7909.0,194.3588,194.9155,194.1285,194.7044,7909.0
2022-04-22 14:10:00,202.95,203.84,202.62,203.73,10567.0,194.7907,195.645,194.474,195.5394,10567.0
2022-04-22 14:20:00,203.59,204.16,202.79,203.17,8609.0,195.405,195.9521,194.6372,195.0019,8609.0
2022-04-22 14:30:00,203.22,203.36,202.24,202.78,9422.0,195.0499,195.1843,194.1093,194.6276,9422.0
2022-04-22 14:40:00,202.89,203.2,202.5,202.5,7219.0,194.7332,195.0307,194.3588,194.3588,7219.0
2022-04-22 14:50:00,202.59,202.59,201.56,202.07,7234.0,194.4452,194.4452,193.4566,193.9461,7234.0
2022-04-22 15:00:00,202.04,202.18,201.61,201.65,8150.0,193.9173,194.0517,193.5046,193.543,8150.0
2022-04-22 15:10:00,201.52,203.44,201.35,203.18,8638.0,193.4182,195.261,193.2551,195.0115,8638.0
2022-04-22 15:20:00,203.23,203.34,201.89,202.06,16017.0,195.0595,195.1651,193.7734,193.9365,16017.0
2022-04-22 15:30:00,202.19,203.31,202.19,202.8,10155.0,194.0613,195.1363,194.0613,194.6468,10155.0
2022-04-22 15:40:00,202.83,203.0,201.26,201.26,15839.0,194.6756,194.8387,193.1687,193.1687,15839.0
2022-04-22 15:50:00,201.23,201.52,200.37,200.79,81066.0,193.1399,193.4182,192.3145,192.7176,81066.0
2022-04-25 09:30:00,198.1,200.19,195.55,198.51,44944.0,190.1357,192.1417,187.6882,190.5292,44944.0
2022-04-25 09:40:00,198.91,199.04,195.35,196.63,16723.0,190.9132,191.0379,187.4963,188.7248,16723.0
2022-04-25 09:50:00,196.7,198.47,196.0,196.0,26820.0,188.792,190.4909,188.1202,188.1202,26820.0
2022-04-25 10:00:00,195.96,197.26,195.33,197.26,79944.0,188.0818,189.3295,187.4771,189.3295,79944.0
2022-04-25 10:10:00,197.23,198.04,192.55,193.34,98894.0,189.3007,190.0781,184.8089,185.5671,98894.0
2022-04-25 10:20:00,193.34,195.24,192.44,194.58,31082.0,185.5671,187.3907,184.7033,186.7572,31082.0
2022-04-25 10:30:00,194.5,195.31,193.32,193.32,32495.0,186.6805,187.4579,185.5479,185.5479,32495.0
2022-04-25 10:40:00,193.48,193.79,192.5,193.22,21539.0,185.7015,185.999,184.7609,185.4519,21539.0
2022-04-25 10:50:00,193.13,193.24,191.33,191.61,17801.0,185.3655,185.4711,183.6379,183.9066,17801.0
2022-04-25 11:00:00,191.66,193.46,191.55,193.37,18502.0,183.9546,185.6823,183.8491,185.5959,18502.0
2022-04-25 11:10:00,193.61,194.69,192.76,193.66,24243.0,185.8262,186.8628,185.0104,185.8742,24243.0
2022-04-25 11:20:00,193.93,195.39,193.39,193.66,10779.0,186.1334,187.5347,185.6151,185.8742,10779.0
2022-04-25 11:30:00,193.82,193.9,191.9,192.65,15237.0,186.0278,186.1046,184.185,184.9048,15237.0
2022-04-25 11:40:00,192.56,192.57,191.15,191.15,21903.0,184.8185,184.8281,183.4651,183.4651,21903.0
2022-04-25 11:50:00,191.3,192.12,191.09,192.09,9688.0,183.6091,184.3961,183.4076,184.3674,9688.0
2022-04-25 12:00:00,191.98,194.17,191.62,193.71,11281.0,184.2618,186.3637,183.9162,185.9222,11281.0
2022-04-25 12:10:00,193.71,194.57,193.51,193.87,9373.0,185.9222,186.7476,185.7303,186.0758,9373.0
2022-04-25 12:20:00,193.96,194.46,193.22,193.32,14587.0,186.1622,186.6421,185.4519,185.5479,14587.0
2022-04-25 12:30:00,193.14,193.8,193.02,193.22,6315.0,185.3751,186.0086,185.26,185.4519,6315.0
2022-04-25 12:40:00,193.09,194.15,193.09,193.96,6830.0,185.3271,186.3445,185.3271,186.1622,6830.0
2022-04-25 12:50:00,194.2,194.35,192.59,192.96,14156.0,186.3925,186.5365,184.8472,185.2024,14156.0
2022-04-25 13:00:00,192.97,193.68,191.91,193.44,10158.0,185.212,185.8934,184.1946,185.6631,10158.0
2022-04-25 13:10:00,193.62,194.61,193.55,194.45,14557.0,185.8358,186.786,185.7687,186.6325,14557.0
2022-04-25 13:20:00,194.68,195.19,193.36,194.26,21160.0,186.8532,187.3427,185.5863,186.4501,21160.0
2022-04-25 13:30:00,194.41,194.62,193.4,194.04,9622.0,186.5941,186.7956,185.6247,186.239,9622.0
2022-04-25 13:40:00,194.2,195.13,194.19,194.99,14170.0,186.3925,187.2851,186.3829,187.1508,14170.0
2022-04-25 13:50:00,194.85,195.04,194.0,194.51,12914.0,187.0164,187.1988,186.2006,186.6901,12914.0
2022-04-25 14:00:00,194.51,195.35,194.14,195.11,15108.0,186.6901,187.4963,186.3349,187.2659,15108.0
2022-04-25 14:10:00,195.18,195.42,194.61,194.91,21046.0,187.3331,187.5635,186.786,187.074,21046.0
2022-04-25 14:20:00,195.0,196.9,194.84,196.9,93120.0,187.1604,188.984,187.0068,188.984,93120.0
2022-04-25 14:30:00,197.06,198.05,196.9,197.56,17551.0,189.1375,190.0877,188.984,189.6174,17551.0
2022-04-25 14:40:00,197.66,198.92,197.53,198.9,9722.0,189.7134,190.9228,189.5886,190.9036,9722.0
2022-04-25 14:50:00,198.78,198.78,197.55,197.56,10037.0,190.7884,190.7884,189.6078,189.6174,10037.0
2022-04-25 15:00:00,197.5,197.72,196.26,196.83,10036.0,189.5599,189.771,188.3697,188.9168,10036.0
2022-04-25 15:10:00,196.82,197.49,196.37,197.48,5969.0,188.9072,189.5503,188.4753,189.5407,5969.0
2022-04-25 15:20:00,197.72,198.46,197.37,198.46,8277.0,189.771,190.4813,189.4351,190.4813,8277.0
2022-04-25 15:30:00,198.33,198.8,198.07,198.69,13770.0,190.3565,190.8076,190.1069,190.702,13770.0
2022-04-25 15:40:00,198.8,199.27,198.1,198.52,28966.0,190.8076,191.2587,190.1357,190.5388,28966.0
2022-04-25 15:50:00,198.57,198.94,197.89,198.47,67339.0,190.5868,190.942,189.9342,190.4909,67339.0
2022-04-26 09:30:00,197.04,198.5,196.13,196.31,19184.0,189.1183,190.5196,188.2449,188.4177,19184.0
2022-04-26 09:40:00,196.12,196.56,194.97,195.44,15313.0,188.2353,188.6576,187.1316,187.5827,15313.0
2022-04-26 09:50:00,195.24,195.24,193.32,193.4,14637.0,187.3907,187.3907,185.5479,185.6247,14637.0
2022-04-26 10:00:00,193.01,195.42,192.69,195.42,11171.0,185.2504,187.5635,184.9432,187.5635,11171.0
2022-04-26 10:10:00,195.17,195.17,192.71,192.96,8208.0,187.3235,187.3235,184.9624,185.2024,8208.0
2022-04-26 10:20:00,192.78,193.27,191.5,193.27,35858.0,185.0296,185.4999,183.8011,185.4999,35858.0
2022-04-26 10:30:00,193.3,193.57,191.89,192.7,8481.0,185.5287,185.7879,184.1754,184.9528,8481.0
2022-04-26 10:40:00,192.81,193.27,192.07,192.53,16328.0,185.0584,185.4999,184.3482,184.7897,16328.0
2022-04-26 10:50:00,192.45,192.46,191.41,191.58,8906.0,184.7129,184.7225,183.7147,183.8779,8906.0
2022-04-26 11:00:00,191.64,191.7,190.52,190.7,10471.0,183.9354,183.993,182.8605,183.0332,10471.0
2022-04-26 11:10:00,190.77,191.13,190.36,190.37,11698.0,183.1004,183.4459,182.7069,182.7165,11698.0
2022-04-26 11:20:00,190.4,192.44,190.4,192.38,22700.0,182.7453,184.7033,182.7453,184.6457,22700.0
2022-04-26 11:30:00,192.51,193.91,192.2,193.33,6645.0,184.7705,186.1142,184.4729,185.5575,6645.0
2022-04-26 11:40:00,193.19,193.78,192.59,193.33,4333.0,185.4231,185.9894,184.8472,185.5575,4333.0
2022-04-26 11:50:00,193.15,193.25,192.44,192.45,8208.0,185.3847,185.4807,184.7033,184.7129,8208.0
2022-04-26 12:00:00,192.48,192.66,192.0,192.21,6438.0,184.7417,184.9144,184.281,184.4825,6438.0
2022-04-26 12:10:00,192.53,193.26,192.01,193.26,7746.0,184.7897,185.4903,184.2906,185.4903,7746.0
2022-04-26 12:20:00,193.4,194.35,193.28,194.28,6694.0,185.6247,186.5365,185.5095,186.4693,6694.0
2022-04-26 12:30:00,194.3,194.5,193.79,193.86,6995.0,186.4885,186.6805,185.999,186.0662,6995.0
2022-04-26 12:40:00,193.78,193.94,193.2,193.88,13201.0,185.9894,186.143,185.4327,186.0854,13201.0
2022-04-26 12:50:00,194.0,194.43,193.55,194.21,8435.0,186.2006,186.6133,185.7687,186.4021,8435.0
2022-04-26 13:00:00,194.04,194.05,192.8,192.87,7991.0,186.239,186.2486,185.0488,185.116,7991.0
2022-04-26 13:10:00,192.73,192.81,191.82,191.97,6286.0,184.9816,185.0584,184.1082,184.2522,6286.0
2022-04-26 13:20:00,191.77,192.05,190.87,190.87,8623.0,184.0602,184.329,183.1964,183.1964,8623.0
2022-04-26 13:30:00,190.77,190.77,190.08,190.4,9126.0,183.1004,183.1004,182.4382,182.7453,9126.0
2022-04-26 13:40:00,190.44,191.01,190.18,190.4,7503.0,182.7837,183.3308,182.5341,182.7453,7503.0
2022-04-26 13:50:00,190.23,190.43,189.62,190.34,9309.0,182.5821,182.7741,181.9967,182.6877,9309.0
2022-04-26 14:00:00,190.39,190.41,189.74,189.83,10512.0,182.7357,182.7549,182.1118,182.1982,10512.0
2022-04-26 14:10:00,189.86,190.25,189.34,189.73,12655.0,182.227,182.6013,181.7279,182.1022,12655.0
2022-04-26 14:20:00,189.71,190.31,189.58,189.98,25647.0,182.083,182.6589,181.9583,182.3422,25647.0
2022-04-26 14:30:00,189.81,190.3,189.58,189.76,14087.0,182.179,182.6493,181.9583,182.131,14087.0
2022-04-26 14:40:00,189.66,189.66,187.9,188.03,16021.0,182.035,182.035,180.3458,180.4706,16021.0
2022-04-26 14:50:00,188.14,190.45,188.06,190.45,22645.0,180.5762,182.7933,180.4994,182.7933,22645.0
2022-04-26 15:00:00,190.37,190.63,189.31,189.49,6362.0,182.7165,182.966,181.6991,181.8719,6362.0
2022-04-26 15:10:00,189.57,189.91,188.59,188.73,9547.0,181.9487,182.275,181.0081,181.1424,9547.0
2022-04-26 15:20:00,188.8,189.3,188.68,188.77,13516.0,181.2096,181.6895,181.0944,181.1808,13516.0
2022-04-26 15:30:00,188.7,188.77,188.1,188.5,25593.0,181.1136,181.1808,180.5378,180.9217,25593.0
2022-04-26 15:40:00,188.67,189.07,188.05,188.23,21414.0,181.0848,181.4688,180.4898,180.6625,21414.0
2022-04-26 15:50:00,187.99,188.67,187.63,187.75,99423.0,180.4322,181.0848,180.0867,180.2018,99423.0
2022-04-27 09:30:00,187.36,191.68,187.36,189.42,46073.0,179.8275,183.9738,179.8275,181.8047,46073.0
2022-04-27 09:40:00,189.64,193.14,189.64,192.15,24385.0,182.0158,185.3751,182.0158,184.4249,24385.0
2022-04-27 09:50:00,192.0,193.72,191.01,193.71,20894.0,184.281,185.9318,183.3308,185.9222,20894.0
2022-04-27 10:00:00,193.3,194.28,191.52,192.01,16618.0,185.5287,186.4693,183.8203,184.2906,16618.0
2022-04-27 10:10:00,191.91,191.91,189.94,190.34,18331.0,184.1946,184.1946,182.3038,182.6877,18331.0
2022-04-27 10:20:00,190.34,191.43,189.77,190.02,9966.0,182.6877,183.7339,182.1406,182.3806,9966.0
2022-04-27 10:30:00,189.89,190.97,189.29,190.75,16515.0,182.2558,183.2924,181.6799,183.0812,16515.0
2022-04-27 10:40:00,190.66,191.9,190.5,191.69,9504.0,182.9948,184.185,182.8413,183.9834,9504.0
2022-04-27 10:50:00,191.61,191.69,190.65,191.34,11477.0,183.9066,183.9834,182.9852,183.6475,11477.0
2022-04-27 11:00:00,191.48,192.78,191.43,192.5,19050.0,183.7819,185.0296,183.7339,184.7609,19050.0
2022-04-27 11:10:00,192.15,193.61,191.76,193.5,17239.0,184.4249,185.8262,184.0506,185.7207,17239.0
2022-04-27 11:20:00,193.57,194.01,192.66,194.01,8695.0,185.7879,186.2102,184.9144,186.2102,8695.0
2022-04-27 11:30:00,193.95,194.73,193.73,194.63,10126.0,186.1526,186.9012,185.9414,186.8052,10126.0
2022-04-27 11:40:00,194.13,194.8,193.99,194.19,6462.0,186.3253,186.9684,186.191,186.3829,6462.0
2022-04-27 11:50:00,194.1,194.24,193.03,193.04,5488.0,186.2965,186.4309,185.2696,185.2792,5488.0
2022-04-27 12:00:00,193.3,193.3,192.25,193.18,9425.0,185.5287,185.5287,184.5209,185.4135,9425.0
2022-04-27 12:10:00,193.09,193.09,191.96,192.11,5306.0,185.3271,185.3271,184.2426,184.3865,5306.0
2022-04-27 12:20:00,192.51,193.49,192.51,193.34,11037.0,184.7705,185.7111,184.7705,185.5671,11037.0
2022-04-27 12:30:00,193.46,193.7,192.98,193.27,7386.0,185.6823,185.9126,185.2216,185.4999,7386.0
2022-04-27 12:40:00,193.33,193.76,192.79,193.22,3932.0,185.5575,185.9702,185.0392,185.4519,3932.0
2022-04-27 12:50:00,193.32,194.17,193.17,193.69,6958.0,185.5479,186.3637,185.4039,185.903,6958.0
2022-04-27 13:00:00,193.59,194.43,192.97,192.97,20820.0,185.807,186.6133,185.212,185.212,20820.0
2022-04-27 13:10:00,193.04,193.04,191.82,192.11,5313.0,185.2792,185.2792,184.1082,184.3865,5313.0
2022-04-27 13:20:00,191.97,192.48,191.45,192.31,10408.0,184.2522,184.7417,183.7531,184.5785,10408.0
2022-04-27 13:30:00,192.53,193.21,192.32,192.79,6659.0,184.7897,185.4423,184.5881,185.0392,6659.0
2022-04-27 13:40:00,192.51,193.75,192.34,193.75,2814.0,184.7705,185.9606,184.6073,185.9606,2814.0
2022-04-27 13:50:00,193.81,194.16,193.63,193.78,2498.0,186.0182,186.3541,185.8454,185.9894,2498.0
2022-04-27 14:00:00,193.67,194.1,193.54,194.01,6811.0,185.8838,186.2965,185.7591,186.2102,6811.0
2022-04-27 14:10:00,193.93,194.71,193.81,194.14,6372.0,186.1334,186.882,186.0182,186.3349,6372.0
2022-04-27 14:20:00,194.33,195.12,194.33,194.91,16520.0,186.5173,187.2755,186.5173,187.074,16520.0
2022-04-27 14:30:00,194.69,195.6,194.28,194.77,11977.0,186.8628,187.7362,186.4693,186.9396,11977.0
2022-04-27 14:40:00,195.15,196.38,195.15,195.32,10328.0,187.3043,188.4849,187.3043,187.4675,10328.0
2022-04-27 14:50:00,195.27,195.29,193.58,194.0,16401.0,187.4195,187.4387,185.7974,186.2006,16401.0
2022-04-27 15:00:00,193.86,193.93,192.38,192.48,13857.0,186.0662,186.1334,184.6457,184.7417,13857.0
2022-04-27 15:10:00,192.59,192.98,192.24,192.69,6765.0,184.8472,185.2216,184.5113,184.9432,6765.0
2022-04-27 15:20:00,192.83,193.13,192.34,192.78,12855.0,185.0776,185.3655,184.6073,185.0296,12855.0
2022-04-27 15:30:00,192.8,193.2,192.44,192.62,16185.0,185.0488,185.4327,184.7033,184.876,16185.0
2022-04-27 15:40:00,192.68,193.71,192.54,192.54,24160.0,184.9336,185.9222,184.7993,184.7993,24160.0
2022-04-27 15:50:00,192.48,192.83,191.99,192.24,73177.0,184.7417,185.0776,184.2714,184.5113,73177.0
2022-04-28 09:30:00,194.19,196.29,192.41,192.82,15426.0,186.3829,188.3985,184.6745,185.068,15426.0
2022-04-28 09:40:00,192.25,193.13,189.71,191.58,14975.0,184.5209,185.3655,182.083,183.8779,14975.0
2022-04-28 09:50:00,191.36,192.77,191.1,192.24,16779.0,183.6667,185.02,183.4172,184.5113,16779.0
2022-04-28 10:00:00,191.52,191.52,190.0,190.0,16357.0,183.8203,183.8203,182.3614,182.3614,16357.0
2022-04-28 10:10:00,189.72,190.39,188.9,190.39,6741.0,182.0926,182.7357,181.3056,182.7357,6741.0
2022-04-28 10:20:00,190.22,190.22,188.35,188.55,7316.0,182.5725,182.5725,180.7777,180.9697,7316.0
2022-04-28 10:30:00,188.72,189.36,188.19,188.72,5576.0,181.1328,181.7471,180.6241,181.1328,5576.0
2022-04-28 10:40:00,188.66,188.89,187.78,188.26,10379.0,181.0752,181.296,180.2306,180.6913,10379.0
2022-04-28 10:50:00,188.14,189.62,188.0,189.47,14200.0,180.5762,181.9967,180.4418,181.8527,14200.0
2022-04-28 11:00:00,189.43,190.86,189.32,190.74,8242.0,181.8143,183.1868,181.7087,183.0716,8242.0
2022-04-28 11:10:00,191.02,191.43,190.57,190.79,10321.0,183.3404,183.7339,182.9085,183.1196,10321.0
2022-04-28 11:20:00,190.79,190.79,189.68,189.92,15274.0,183.1196,183.1196,182.0542,182.2846,15274.0
2022-04-28 11:30:00,190.0,190.0,189.35,189.44,5229.0,182.3614,182.3614,181.7375,181.8239,5229.0
2022-04-28 11:40:00,189.62,189.74,188.55,188.78,10049.0,181.9967,182.1118,180.9697,181.1904,10049.0
2022-04-28 11:50:00,188.72,188.89,188.24,188.58,19076.0,181.1328,181.296,180.6721,180.9985,19076.0
2022-04-28 12:00:00,188.67,189.08,188.26,188.96,10046.0,181.0848,181.4784,180.6913,181.3632,10046.0
2022-04-28 12:10:00,189.19,189.77,188.96,189.34,17196.0,181.5839,182.1406,181.3632,181.7279,17196.0
2022-04-28 12:20:00,189.37,189.9,188.94,189.69,49247.0,181.7567,182.2654,181.344,182.0638,49247.0
2022-04-28 12:30:00,189.73,190.51,189.47,190.31,30229.0,182.1022,182.8509,181.8527,182.6589,30229.0
2022-04-28 12:40:00,190.34,192.46,190.34,191.63,17846.0,182.6877,184.7225,182.6877,183.9258,17846.0
2022-04-28 12:50:00,191.7,192.13,191.19,192.06,11563.0,183.993,184.4057,183.5035,184.3386,11563.0
2022-04-28 13:00:00,192.28,193.4,192.28,193.4,10943.0,184.5497,185.6247,184.5497,185.6247,10943.0
2022-04-28 13:10:00,193.5,194.48,193.47,194.29,10422.0,185.7207,186.6613,185.6919,186.4789,10422.0
2022-04-28 13:20:00,194.17,194.41,193.49,193.97,13907.0,186.3637,186.5941,185.7111,186.1718,13907.0
2022-04-28 13:30:00,194.15,194.76,193.4,194.6,7915.0,186.3445,186.93,185.6247,186.7764,7915.0
2022-04-28 13:40:00,194.67,194.83,193.88,194.75,7786.0,186.8436,186.9972,186.0854,186.9204,7786.0
2022-04-28 13:50:00,194.78,194.78,193.63,194.38,9692.0,186.9492,186.9492,185.8454,186.5653,9692.0
2022-04-28 14:00:00,194.49,194.56,193.89,194.37,9464.0,186.6709,186.738,186.095,186.5557,9464.0
2022-04-28 14:10:00,194.35,194.74,194.12,194.74,3786.0,186.5365,186.9108,186.3157,186.9108,3786.0
2022-04-28 14:20:00,194.73,195.0,194.39,194.92,9334.0,186.9012,187.1604,186.5749,187.0836,9334.0
2022-04-28 14:30:00,194.94,195.39,194.43,195.09,9733.0,187.1028,187.5347,186.6133,187.2467,9733.0
2022-04-28 14:40:00,195.21,195.9,195.21,195.86,6996.0,187.3619,188.0242,187.3619,187.9858,6996.0
2022-04-28 14:50:00,195.85,196.12,195.33,195.79,7675.0,187.9762,188.2353,187.4771,187.9186,7675.0
2022-04-28 15:00:00,195.77,196.0,195.53,195.86,5818.0,187.8994,188.1202,187.6691,187.9858,5818.0
2022-04-28 15:10:00,195.71,195.99,195.37,195.75,8469.0,187.8418,188.1106,187.5155,187.8802,8469.0
2022-04-28 15:20:00,195.83,195.88,195.26,195.35,14860.0,187.957,188.005,187.4099,187.4963,14860.0
2022-04-28 15:30:00,195.36,195.69,195.0,195.4,10933.0,187.5059,187.8226,187.1604,187.5443,10933.0
2022-04-28 15:40:00,195.44,195.85,195.0,195.57,16253.0,187.5827,187.9762,187.1604,187.7074,16253.0
2022-04-28 15:50:00,195.48,195.48,194.67,195.17,57018.0,187.6211,187.6211,186.8436,187.3235,57018.0
2022-04-29 09:30:00,195.36,199.0,194.64,197.65,20947.0,187.5059,190.9995,186.8148,189.7038,20947.0
2022-04-29 09:40:00,197.54,198.69,197.06,198.63,8091.0,189.5982,190.702,189.1375,190.6444,8091.0
2022-04-29 09:50:00,198.65,202.06,198.28,201.72,16032.0,190.6636,193.9365,190.3085,193.6102,16032.0
2022-04-29 10:00:00,201.94,201.94,200.01,201.13,7051.0,193.8213,193.8213,191.9689,193.0439,7051.0
2022-04-29 10:10:00,201.21,201.37,198.36,198.49,8392.0,193.1207,193.2743,190.3853,190.5101,8392.0
2022-04-29 10:20:00,198.84,198.95,197.58,197.88,17974.0,190.846,190.9516,189.6366,189.9246,17974.0
2022-04-29 10:30:00,197.99,198.97,197.61,198.22,18537.0,190.0302,190.9708,189.6654,190.2509,18537.0
2022-04-29 10:40:00,198.41,198.52,197.26,197.87,11722.0,190.4333,190.5388,189.3295,189.915,11722.0
2022-04-29 10:50:00,197.89,197.9,197.0,197.58,5931.0,189.9342,189.9438,189.08,189.6366,5931.0
2022-04-29 11:00:00,197.53,199.01,196.91,197.62,8161.0,189.5886,191.0091,188.9936,189.675,8161.0
2022-04-29 11:10:00,197.63,198.34,197.36,198.34,6945.0,189.6846,190.3661,189.4255,190.3661,6945.0
2022-04-29 11:20:00,198.41,198.61,197.74,198.4,8831.0,190.4333,190.6252,189.7902,190.4237,8831.0
2022-04-29 11:30:00,198.72,199.79,198.72,199.64,11922.0,190.7308,191.7578,190.7308,191.6138,11922.0
2022-04-29 11:40:00,199.62,200.34,199.36,199.69,9084.0,191.5946,192.2857,191.3451,191.6618,9084.0
2022-04-29 11:50:00,199.69,200.01,199.11,199.16,4867.0,191.6618,191.9689,191.1051,191.1531,4867.0
2022-04-29 12:00:00,199.11,199.15,197.95,198.28,13774.0,191.1051,191.1435,189.9918,190.3085,13774.0
2022-04-29 12:10:00,198.2,198.5,197.78,198.01,4349.0,190.2317,190.5196,189.8286,190.0493,4349.0
2022-04-29 12:20:00,198.12,198.12,197.15,197.29,6288.0,190.1549,190.1549,189.2239,189.3583,6288.0
2022-04-29 12:30:00,197.2,197.54,196.79,197.07,6900.0,189.2719,189.5982,188.8784,189.1471,6900.0
2022-04-29 12:40:00,197.06,197.06,196.27,196.54,4125.0,189.1375,189.1375,188.3793,188.6384,4125.0
2022-04-29 12:50:00,196.4,196.4,195.87,196.25,9599.0,188.5041,188.5041,187.9954,188.3601,9599.0
2022-04-29 13:00:00,196.27,196.83,195.74,195.81,7515.0,188.3793,188.9168,187.8706,187.9378,7515.0
2022-04-29 13:10:00,195.75,196.72,195.72,196.56,4700.0,187.8802,188.8112,187.8514,188.6576,4700.0
2022-04-29 13:20:00,196.46,197.48,196.38,196.84,7123.0,188.5617,189.5407,188.4849,188.9264,7123.0
2022-04-29 13:30:00,196.94,197.65,196.86,196.93,6058.0,189.0224,189.7038,188.9456,189.0128,6058.0
2022-04-29 13:40:00,196.94,197.06,196.38,196.65,6277.0,189.0224,189.1375,188.4849,188.744,6277.0
2022-04-29 13:50:00,196.56,196.57,196.0,196.03,4826.0,188.6576,188.6672,188.1202,188.149,4826.0
2022-04-29 14:00:00,196.18,196.18,195.37,195.57,8942.0,188.2929,188.2929,187.5155,187.7074,8942.0
2022-04-29 14:10:00,195.49,195.86,195.26,195.28,12568.0,187.6307,187.9858,187.4099,187.4291,12568.0
2022-04-29 14:20:00,195.23,195.56,195.12,195.49,7505.0,187.3811,187.6978,187.2755,187.6307,7505.0
2022-04-29 14:30:00,195.5,195.69,194.7,194.9,3800.0,187.6403,187.8226,186.8724,187.0644,3800.0
2022-04-29 14:40:00,194.78,195.03,194.21,194.21,5648.0,186.9492,187.1892,186.4021,186.4021,5648.0
2022-04-29 14:50:00,194.2,195.0,193.88,194.75,10169.0,186.3925,187.1604,186.0854,186.9204,10169.0
2022-04-29 15:00:00,194.5,194.51,193.72,193.72,6978.0,186.6805,186.6901,185.9318,185.9318,6978.0
2022-04-29 15:10:00,193.71,194.16,193.45,193.99,8708.0,185.9222,186.3541,185.6727,186.191,8708.0
2022-04-29 15:20:00,194.22,194.49,193.7,193.85,4846.0,186.4117,186.6709,185.9126,186.0566,4846.0
2022-04-29 15:30:00,193.69,194.29,193.35,193.55,24927.0,185.903,186.4789,185.5767,185.7687,24927.0
2022-04-29 15:40:00,193.49,193.92,192.58,192.73,39540.0,185.7111,186.1238,184.8377,184.9816,39540.0
2022-04-29 15:50:00,192.63,192.96,191.8,192.61,84208.0,184.8856,185.2024,184.089,184.8664,84208.0
2022-05-02 09:30:00,191.93,192.39,189.3,191.89,25525.0,184.2138,184.6553,181.6895,184.1754,25525.0
2022-05-02 09:40:00,192.03,194.35,191.02,192.36,15686.0,184.3098,186.5365,183.3404,184.6265,15686.0
2022-05-02 09:50:00,192.18,193.26,191.92,192.2,25818.0,184.4537,185.4903,184.2042,184.4729,25818.0
2022-05-02 10:00:00,191.91,192.13,189.1,189.75,10943.0,184.1946,184.4057,181.4976,182.1214,10943.0
2022-05-02 10:10:00,189.2,190.54,188.91,190.29,12535.0,181.5935,182.8797,181.3152,182.6397,12535.0
2022-05-02 10:20:00,190.05,191.7,189.76,191.23,9727.0,182.4094,183.993,182.131,183.5419,9727.0
2022-05-02 10:30:00,191.56,191.72,190.47,190.57,18442.0,183.8587,184.0122,182.8125,182.9085,18442.0
2022-05-02 10:40:00,190.8,191.2,189.92,190.0,12908.0,183.1292,183.5131,182.2846,182.3614,12908.0
2022-05-02 10:50:00,189.93,190.57,189.39,189.39,11885.0,182.2942,182.9085,181.7759,181.7759,11885.0
2022-05-02 11:00:00,189.43,190.38,189.39,189.8,8407.0,181.8143,182.7261,181.7759,182.1694,8407.0
2022-05-02 11:10:00,189.53,190.55,189.23,189.64,12036.0,181.9103,182.8893,181.6223,182.0158,12036.0
2022-05-02 11:20:00,189.35,190.64,189.27,189.82,14056.0,181.7375,182.9756,181.6607,182.1886,14056.0
2022-05-02 11:30:00,190.07,190.68,189.2,189.36,13352.0,182.4286,183.014,181.5935,181.7471,13352.0
2022-05-02 11:40:00,189.37,190.0,189.14,189.85,3203.0,181.7567,182.3614,181.536,182.2174,3203.0
2022-05-02 11:50:00,189.96,190.41,189.55,190.33,9421.0,182.323,182.7549,181.9295,182.6781,9421.0
2022-05-02 12:00:00,190.26,190.49,189.29,189.59,10893.0,182.6109,182.8317,181.6799,181.9679,10893.0
2022-05-02 12:10:00,189.77,190.73,189.67,190.71,8678.0,182.1406,183.062,182.0446,183.0428,8678.0
2022-05-02 12:20:00,191.33,191.55,190.77,191.08,10480.0,183.6379,183.8491,183.1004,183.398,10480.0
2022-05-02 12:30:00,191.41,192.13,191.27,191.56,5681.0,183.7147,184.4057,183.5803,183.8587,5681.0
2022-05-02 12:40:00,191.59,191.82,190.97,191.11,3784.0,183.8875,184.1082,183.2924,183.4268,3784.0
2022-05-02 12:50:00,190.85,190.96,189.45,189.65,6214.0,183.1772,183.2828,181.8335,182.0254,6214.0
2022-05-02 13:00:00,189.79,189.8,189.04,189.55,8292.0,182.1598,182.1694,181.44,181.9295,8292.0
2022-05-02 13:10:00,189.34,189.73,189.23,189.54,3816.0,181.7279,182.1022,181.6223,181.9199,3816.0
2022-05-02 13:20:00,189.35,189.39,188.53,188.55,16713.0,181.7375,181.7759,180.9505,180.9697,16713.0
2022-05-02 13:30:00,188.56,189.26,188.13,188.13,8010.0,180.9793,181.6511,180.5666,180.5666,8010.0
2022-05-02 13:40:00,188.3,188.42,186.61,186.68,24219.0,180.7297,180.8449,179.1077,179.1749,24219.0
2022-05-02 13:50:00,186.95,186.99,186.28,186.42,19594.0,179.434,179.4724,178.7909,178.9253,19594.0
2022-05-02 14:00:00,186.36,187.47,185.94,186.89,15284.0,178.8677,179.9331,178.4646,179.3764,15284.0
2022-05-02 14:10:00,186.63,186.73,185.21,185.34,4873.0,179.1269,179.2228,177.7639,177.8887,4873.0
2022-05-02 14:20:00,185.37,186.13,185.15,185.98,13334.0,177.9175,178.647,177.7064,178.503,13334.0
2022-05-02 14:30:00,185.96,186.62,185.79,186.57,7386.0,178.4838,179.1173,178.3206,179.0693,7386.0
2022-05-02 14:40:00,186.49,187.07,185.7,187.0,9414.0,178.9925,179.5492,178.2343,179.482,9414.0
2022-05-02 14:50:00,186.8,187.89,186.53,187.04,5992.0,179.29,180.3362,179.0309,179.5204,5992.0
2022-05-02 15:00:00,187.06,188.12,186.96,187.41,16410.0,179.5396,180.557,179.4436,179.8755,16410.0
2022-05-02 15:10:00,187.6,189.31,187.6,189.19,36087.0,180.0579,181.6991,180.0579,181.5839,36087.0
2022-05-02 15:20:00,189.65,189.8,189.02,189.29,13482.0,182.0254,182.1694,181.4208,181.6799,13482.0
2022-05-02 15:30:00,189.39,190.73,189.39,189.65,23287.0,181.7759,183.062,181.7759,182.0254,23287.0
2022-05-02 15:40:00,189.9,190.83,189.54,190.72,18415.0,182.2654,183.158,181.9199,183.0524,18415.0
2022-05-02 15:50:00,190.83,191.91,190.53,191.52,72521.0,183.158,184.1946,182.8701,183.8203,72521.0
2022-05-03 09:30:00,190.57,193.93,190.37,192.46,22837.0,182.9085,186.1334,182.7165,184.7225,22837.0
2022-05-03 09:40:00,192.78,194.04,192.78,193.39,9617.0,185.0296,186.239,185.0296,185.6151,9617.0
2022-05-03 09:50:00,192.85,196.02,192.74,195.97,10708.0,185.0968,188.1394,184.9912,188.0914,10708.0
2022-05-03 10:00:00,196.25,197.31,195.54,195.54,9570.0,188.3601,189.3775,187.6786,187.6786,9570.0
2022-05-03 10:10:00,195.75,196.32,194.71,195.16,9018.0,187.8802,188.4273,186.882,187.3139,9018.0
2022-05-03 10:20:00,195.46,196.89,195.04,196.01,9025.0,187.6019,188.9744,187.1988,188.1298,9025.0
2022-05-03 10:30:00,196.02,196.74,194.22,194.22,10521.0,188.1394,188.8304,186.4117,186.4117,10521.0
2022-05-03 10:40:00,194.18,194.2,193.17,193.88,10043.0,186.3733,186.3925,185.4039,186.0854,10043.0
2022-05-03 10:50:00,193.75,194.68,193.51,194.56,5817.0,185.9606,186.8532,185.7303,186.738,5817.0
2022-05-03 11:00:00,194.57,195.97,194.13,195.73,5351.0,186.7476,188.0914,186.3253,187.861,5351.0
2022-05-03 11:10:00,195.47,196.36,195.2,196.07,10184.0,187.6115,188.4657,187.3523,188.1873,10184.0
2022-05-03 11:20:00,196.15,197.05,196.14,196.48,5906.0,188.2641,189.1279,188.2545,188.5809,5906.0
2022-05-03 11:30:00,196.36,196.38,195.22,195.44,5508.0,188.4657,188.4849,187.3715,187.5827,5508.0
2022-05-03 11:40:00,195.44,196.32,195.43,196.22,8208.0,187.5827,188.4273,187.5731,188.3313,8208.0
2022-05-03 11:50:00,195.83,196.43,195.82,196.43,6479.0,187.957,188.5329,187.9474,188.5329,6479.0
2022-05-03 12:00:00,196.42,196.72,194.81,194.84,6006.0,188.5233,188.8112,186.978,187.0068,6006.0
2022-05-03 12:10:00,194.75,195.54,194.68,195.22,4971.0,186.9204,187.6786,186.8532,187.3715,4971.0
2022-05-03 12:20:00,195.28,195.82,195.09,195.82,7116.0,187.4291,187.9474,187.2467,187.9474,7116.0
2022-05-03 12:30:00,195.65,195.97,195.03,195.21,7403.0,187.7842,188.0914,187.1892,187.3619,7403.0
2022-05-03 12:40:00,195.09,195.62,194.93,195.17,3277.0,187.2467,187.7554,187.0932,187.3235,3277.0
2022-05-03 12:50:00,195.12,195.32,194.7,195.21,4144.0,187.2755,187.4675,186.8724,187.3619,4144.0
2022-05-03 13:00:00,195.31,196.27,195.31,196.27,2966.0,187.4579,188.3793,187.4579,188.3793,2966.0
2022-05-03 13:10:00,196.45,197.54,196.3,197.13,8875.0,188.5521,189.5982,188.4081,189.2047,8875.0
2022-05-03 13:20:00,197.15,197.39,196.8,197.39,9114.0,189.2239,189.4543,188.888,189.4543,9114.0
2022-05-03 13:30:00,197.31,197.77,197.22,197.57,6765.0,189.3775,189.819,189.2911,189.627,6765.0
2022-05-03 13:40:00,197.56,197.68,197.09,197.25,6680.0,189.6174,189.7326,189.1663,189.3199,6680.0
2022-05-03 13:50:00,197.18,197.23,196.93,196.97,7833.0,189.2527,189.3007,189.0128,189.0512,7833.0
2022-05-03 14:00:00,197.08,197.22,195.9,196.15,8821.0,189.1567,189.2911,188.0242,188.2641,8821.0
2022-05-03 14:10:00,196.04,196.05,194.85,195.16,13118.0,188.1585,188.1681,187.0164,187.3139,13118.0
2022-05-03 14:20:00,195.04,195.61,194.86,195.53,9518.0,187.1988,187.7458,187.026,187.6691,9518.0
2022-05-03 14:30:00,195.66,197.15,195.57,196.26,10064.0,187.7938,189.2239,187.7074,188.3697,10064.0
2022-05-03 14:40:00,196.36,197.29,195.55,197.08,10597.0,188.4657,189.3583,187.6882,189.1567,10597.0
2022-05-03 14:50:00,197.08,198.44,197.03,198.3,9323.0,189.1567,190.4621,189.1087,190.3277,9323.0
2022-05-03 15:00:00,198.13,198.14,197.58,198.0,4210.0,190.1645,190.1741,189.6366,190.0397,4210.0
2022-05-03 15:10:00,197.93,198.26,197.07,197.07,8158.0,189.9726,190.2893,189.1471,189.1471,8158.0
2022-05-03 15:20:00,197.15,197.58,196.65,197.47,17129.0,189.2239,189.6366,188.744,189.5311,17129.0
2022-05-03 15:30:00,197.33,197.71,196.89,197.17,17567.0,189.3967,189.7614,188.9744,189.2431,17567.0
2022-05-03 15:40:00,197.0,197.3,196.66,196.86,26261.0,189.08,189.3679,188.7536,188.9456,26261.0
2022-05-03 15:50:00,196.91,197.44,196.51,197.12,70407.0,188.9936,189.5023,188.6097,189.1951,70407.0
2022-05-04 09:30:00,210.9,215.0,207.17,208.9,153576.0,202.4211,206.3563,198.8411,200.5015,153576.0
2022-05-04 09:40:00,208.93,211.5,207.57,210.59,51371.0,200.5303,202.997,199.225,202.1236,51371.0
2022-05-04 09:50:00,210.44,211.85,208.46,208.69,49730.0,201.9796,203.3329,200.0792,200.3,49730.0
2022-05-04 10:00:00,208.89,209.73,206.05,206.4,54221.0,200.4919,201.2982,197.7661,198.102,54221.0
2022-05-04 10:10:00,206.48,209.18,206.21,208.85,64212.0,198.1788,200.7703,197.9197,200.4535,64212.0
2022-05-04 10:20:00,208.92,208.92,206.55,207.26,36195.0,200.5207,200.5207,198.246,198.9275,36195.0
2022-05-04 10:30:00,207.4,208.49,207.08,208.23,33283.0,199.0618,200.108,198.7547,199.8585,33283.0
2022-05-04 10:40:00,208.06,208.73,207.12,207.49,39911.0,199.6953,200.3384,198.7931,199.1482,39911.0
2022-05-04 10:50:00,207.33,207.49,205.41,205.41,39668.0,198.9947,199.1482,197.1518,197.1518,39668.0
2022-05-04 11:00:00,205.43,207.72,205.4,207.38,18636.0,197.171,199.369,197.1422,199.0426,18636.0
2022-05-04 11:10:00,207.42,207.43,205.24,205.64,16503.0,199.081,199.0906,196.9887,197.3726,16503.0
2022-05-04 11:20:00,205.7,206.55,205.24,205.86,22352.0,197.4302,198.246,196.9887,197.5838,22352.0
2022-05-04 11:30:00,205.79,205.79,204.68,205.31,26627.0,197.5166,197.5166,196.4512,197.0559,26627.0
2022-05-04 11:40:00,205.28,205.41,204.64,205.18,19706.0,197.0271,197.1518,196.4128,196.9311,19706.0
2022-05-04 11:50:00,205.11,206.48,204.73,205.04,26650.0,196.8639,198.1788,196.4992,196.7967,26650.0
2022-05-04 12:00:00,205.34,205.79,204.74,205.51,22253.0,197.0847,197.5166,196.5088,197.2478,22253.0
2022-05-04 12:10:00,205.41,205.85,205.03,205.36,11761.0,197.1518,197.5742,196.7871,197.1039,11761.0
2022-05-04 12:20:00,205.62,206.76,205.59,206.36,9680.0,197.3534,198.4476,197.3246,198.0637,9680.0
2022-05-04 12:30:00,206.5,206.96,206.1,206.83,19592.0,198.198,198.6395,197.8141,198.5148,19592.0
2022-05-04 12:40:00,206.9,206.94,206.11,206.29,14318.0,198.5819,198.6203,197.8237,197.9965,14318.0
2022-05-04 12:50:00,206.23,207.46,205.8,206.84,11809.0,197.9389,199.1194,197.5262,198.5244,11809.0
2022-05-04 13:00:00,207.11,207.87,206.41,206.62,22873.0,198.7835,199.5129,198.1116,198.3132,22873.0
2022-05-04 13:10:00,206.47,206.53,205.33,205.33,11931.0,198.1692,198.2268,197.0751,197.0751,11931.0
2022-05-04 13:20:00,205.53,206.2,205.05,205.96,16542.0,197.267,197.9101,196.8063,197.6797,16542.0
2022-05-04 13:30:00,206.02,206.77,205.69,206.4,12025.0,197.7373,198.4572,197.4206,198.102,12025.0
2022-05-04 13:40:00,206.19,206.62,206.1,206.25,15706.0,197.9005,198.3132,197.8141,197.9581,15706.0
2022-05-04 13:50:00,206.14,207.91,206.14,207.61,11369.0,197.8525,199.5513,197.8525,199.2634,11369.0
2022-05-04 14:00:00,207.97,208.55,205.47,206.09,17959.0,199.6089,200.1656,197.2094,197.8045,17959.0
2022-05-04 14:10:00,205.8,207.27,205.15,205.92,13441.0,197.5262,198.9371,196.9023,197.6413,13441.0
2022-05-04 14:20:00,205.55,208.31,204.88,208.28,21938.0,197.2862,199.9353,196.6432,199.9065,21938.0
2022-05-04 14:30:00,207.96,208.02,204.3,205.45,39195.0,199.5993,199.6569,196.0865,197.1902,39195.0
2022-05-04 14:40:00,205.7,211.82,205.45,210.61,49690.0,197.4302,203.3041,197.1902,202.1428,49690.0
2022-05-04 14:50:00,210.73,211.55,209.77,211.36,22901.0,202.258,203.045,201.3366,202.8626,22901.0
2022-05-04 15:00:00,210.98,212.11,210.57,212.06,24154.0,202.4979,203.5825,202.1044,203.5345,24154.0
2022-05-04 15:10:00,212.17,213.31,211.53,211.53,23055.0,203.6401,204.7342,203.0258,203.0258,23055.0
2022-05-04 15:20:00,211.71,213.77,211.7,213.7,26874.0,203.1986,205.1757,203.189,205.1086,26874.0
2022-05-04 15:30:00,213.66,214.4,213.18,213.75,41003.0,205.0702,205.7804,204.6095,205.1565,41003.0
2022-05-04 15:40:00,213.77,215.18,213.58,215.18,55038.0,205.1757,206.5291,204.9934,206.5291,55038.0
2022-05-04 15:50:00,215.28,215.47,214.54,214.96,92892.0,206.625,206.8074,205.9148,206.3179,92892.0
2022-05-05 09:30:00,238.0,243.18,231.19,238.73,276355.0,228.4316,233.4034,221.8954,229.1323,276355.0
2022-05-05 09:40:00,238.09,238.73,233.22,236.56,139540.0,228.518,229.1323,223.8438,227.0495,139540.0
2022-05-05 09:50:00,236.72,240.27,236.01,236.49,119830.0,227.2031,230.6104,226.5216,226.9823,119830.0
2022-05-05 10:00:00,236.21,236.85,233.45,234.96,96954.0,226.7136,227.3279,224.0645,225.5138,96954.0
2022-05-05 10:10:00,235.17,237.74,234.93,236.44,48964.0,225.7154,228.1821,225.485,226.9343,48964.0
2022-05-05 10:20:00,236.51,237.4,234.65,235.38,53858.0,227.0015,227.8557,225.2163,225.917,53858.0
2022-05-05 10:30:00,234.83,235.8,232.22,232.81,72244.0,225.3891,226.3201,222.884,223.4503,72244.0
2022-05-05 10:40:00,233.0,234.68,230.9,231.85,51341.0,223.6326,225.2451,221.6171,222.5289,51341.0
2022-05-05 10:50:00,231.7,232.7,229.08,230.27,64113.0,222.3849,223.3447,219.8702,221.0124,64113.0
2022-05-05 11:00:00,230.79,230.88,224.77,227.06,105063.0,221.5115,221.5979,215.7335,217.9314,105063.0
2022-05-05 11:10:00,227.07,229.5,225.26,227.86,47903.0,217.941,220.2733,216.2038,218.6993,47903.0
2022-05-05 11:20:00,227.99,227.99,223.05,224.24,47847.0,218.8241,218.8241,214.0827,215.2248,47847.0
2022-05-05 11:30:00,224.0,226.57,222.24,225.27,100646.0,214.9945,217.4611,213.3052,216.2134,100646.0
2022-05-05 11:40:00,225.29,225.76,224.34,224.98,45842.0,216.2326,216.6837,215.3208,215.9351,45842.0
2022-05-05 11:50:00,225.25,225.37,221.66,223.34,35579.0,216.1942,216.3094,212.7485,214.361,35579.0
2022-05-05 12:00:00,223.03,224.0,221.34,224.0,47865.0,214.0635,214.9945,212.4414,214.9945,47865.0
2022-05-05 12:10:00,224.44,225.08,223.05,223.93,58463.0,215.4168,216.031,214.0827,214.9273,58463.0
2022-05-05 12:20:00,223.89,226.87,223.0,225.61,56109.0,214.8889,217.7491,214.0347,216.5397,56109.0
2022-05-05 12:30:00,225.6,226.47,223.73,225.63,48703.0,216.5301,217.3652,214.7353,216.5589,48703.0
2022-05-05 12:40:00,225.79,226.0,224.01,224.61,27267.0,216.7125,216.9141,215.0041,215.5799,27267.0
2022-05-05 12:50:00,224.69,225.7,224.35,225.09,35117.0,215.6567,216.6261,215.3304,216.0406,35117.0
2022-05-05 13:00:00,225.36,234.0,225.11,233.2,92811.0,216.2998,224.5924,216.0598,223.8246,92811.0
2022-05-05 13:10:00,233.47,234.49,229.9,229.9,48568.0,224.0837,225.0627,220.6573,220.6573,48568.0
2022-05-05 13:20:00,229.49,232.11,229.27,231.86,23429.0,220.2637,222.7784,220.0526,222.5385,23429.0
2022-05-05 13:30:00,231.58,232.89,230.02,231.0,19283.0,222.2697,223.5271,220.7724,221.713,19283.0
2022-05-05 13:40:00,231.15,232.7,230.78,231.49,28015.0,221.857,223.3447,221.5019,222.1833,28015.0
2022-05-05 13:50:00,231.62,232.58,230.66,232.52,31565.0,222.3081,223.2295,221.3867,223.1719,31565.0
2022-05-05 14:00:00,232.28,233.27,231.72,232.34,38044.0,222.9416,223.8918,222.4041,222.9992,38044.0
2022-05-05 14:10:00,232.53,234.7,231.98,234.37,34516.0,223.1815,225.2643,222.6536,224.9476,34516.0
2022-05-05 14:20:00,234.59,234.59,231.42,231.71,30518.0,225.1587,225.1587,222.1162,222.3945,30518.0
2022-05-05 14:30:00,231.7,231.98,231.14,231.83,26711.0,222.3849,222.6536,221.8474,222.5097,26711.0
2022-05-05 14:40:00,231.62,232.8,231.39,232.31,17075.0,222.3081,223.4407,222.0874,222.9704,17075.0
2022-05-05 14:50:00,232.77,233.45,232.08,232.78,17163.0,223.4119,224.0645,222.7496,223.4215,17163.0
2022-05-05 15:00:00,232.99,233.07,231.99,232.46,51380.0,223.623,223.6998,222.6632,223.1143,51380.0
2022-05-05 15:10:00,232.49,232.62,231.83,232.22,31163.0,223.1431,223.2679,222.5097,222.884,31163.0
2022-05-05 15:20:00,231.97,233.13,231.75,232.36,50055.0,222.644,223.7574,222.4329,223.0184,50055.0
2022-05-05 15:30:00,232.34,233.8,231.92,233.8,49389.0,222.9992,224.4005,222.5961,224.4005,49389.0
2022-05-05 15:40:00,233.82,235.47,233.65,234.98,111234.0,224.4197,226.0033,224.2565,225.533,111234.0
2022-05-05 15:50:00,235.07,237.0,234.92,236.55,204700.0,225.6194,227.4718,225.4754,227.0399,204700.0
2022-05-06 09:30:00,235.5,235.83,228.0,231.22,86193.0,226.0321,226.3489,218.8337,221.9242,86193.0
2022-05-06 09:40:00,231.48,234.1,230.62,233.42,33258.0,222.1737,224.6884,221.3483,224.0357,33258.0
2022-05-06 09:50:00,233.79,234.87,231.11,231.76,32573.0,224.3909,225.4275,221.8186,222.4425,32573.0
2022-05-06 10:00:00,231.71,232.83,230.62,231.58,48205.0,222.3945,223.4695,221.3483,222.2697,48205.0
2022-05-06 10:10:00,231.0,233.84,230.81,232.48,41387.0,221.713,224.4389,221.5307,223.1335,41387.0
2022-05-06 10:20:00,232.7,232.98,231.5,231.73,34957.0,223.3447,223.6134,222.1929,222.4137,34957.0
2022-05-06 10:30:00,231.73,233.18,230.46,232.24,283035.0,222.4137,223.8054,221.1948,222.9032,283035.0
2022-05-06 10:40:00,231.91,234.81,231.67,234.41,31686.0,222.5865,225.3699,222.3561,224.9859,31686.0
2022-05-06 10:50:00,234.97,236.43,234.39,234.76,42421.0,225.5234,226.9247,224.9668,225.3219,42421.0
2022-05-06 11:00:00,235.16,235.42,233.55,234.46,21804.0,225.7058,225.9553,224.1605,225.0339,21804.0
2022-05-06 11:10:00,234.92,238.86,234.2,238.27,34426.0,225.4754,229.257,224.7844,228.6908,34426.0
2022-05-06 11:20:00,238.12,240.0,237.79,239.87,48552.0,228.5468,230.3512,228.2301,230.2264,48552.0
2022-05-06 11:30:00,239.9,240.46,236.26,236.26,42122.0,230.2552,230.7927,226.7616,226.7616,42122.0
2022-05-06 11:40:00,236.66,238.43,236.52,238.17,24999.0,227.1455,228.8443,227.0111,228.5948,24999.0
2022-05-06 11:50:00,237.84,238.49,235.85,236.56,17493.0,228.2781,228.9019,226.3681,227.0495,17493.0
2022-05-06 12:00:00,236.73,239.57,236.29,238.56,16546.0,227.2127,229.9385,226.7904,228.9691,16546.0
2022-05-06 12:10:00,238.45,238.5,236.51,237.44,25993.0,228.8635,228.9115,227.0015,227.8941,25993.0
2022-05-06 12:20:00,237.5,239.54,237.5,239.26,11543.0,227.9517,229.9097,227.9517,229.641,11543.0
2022-05-06 12:30:00,239.36,240.71,238.84,239.37,24016.0,229.7369,231.0327,229.2378,229.7465,24016.0
2022-05-06 12:40:00,239.77,240.21,239.0,239.19,16860.0,230.1305,230.5528,229.3914,229.5738,16860.0
2022-05-06 12:50:00,239.2,242.91,238.13,242.59,36076.0,229.5834,233.1442,228.5564,232.8371,36076.0
2022-05-06 13:00:00,242.45,242.46,240.48,240.92,22044.0,232.7027,232.7123,230.8119,231.2342,22044.0
2022-05-06 13:10:00,240.93,241.35,238.54,238.78,17344.0,231.2438,231.6469,228.9499,229.1803,17344.0
2022-05-06 13:20:00,238.57,240.22,238.5,239.18,20668.0,228.9787,230.5624,228.9115,229.5642,20668.0
2022-05-06 13:30:00,239.48,240.02,238.16,238.16,17887.0,229.8521,230.3704,228.5852,228.5852,17887.0
2022-05-06 13:40:00,238.37,239.28,237.51,238.43,14530.0,228.7867,229.6602,227.9613,228.8443,14530.0
2022-05-06 13:50:00,238.61,238.61,237.5,238.26,12210.0,229.0171,229.0171,227.9517,228.6812,12210.0
2022-05-06 14:00:00,238.07,239.08,237.27,237.59,12769.0,228.4988,229.4682,227.731,228.0381,12769.0
2022-05-06 14:10:00,237.72,239.32,237.4,238.54,20861.0,228.1629,229.6986,227.8557,228.9499,20861.0
2022-05-06 14:20:00,238.0,238.67,237.4,237.68,11543.0,228.4316,229.0747,227.8557,228.1245,11543.0
2022-05-06 14:30:00,238.08,238.08,237.05,237.4,16393.0,228.5084,228.5084,227.5198,227.8557,16393.0
2022-05-06 14:40:00,237.59,238.98,237.59,238.6,38537.0,228.0381,229.3722,228.0381,229.0075,38537.0
2022-05-06 14:50:00,238.61,239.5,238.25,238.4,27996.0,229.0171,229.8713,228.6716,228.8155,27996.0
2022-05-06 15:00:00,238.13,238.86,237.86,238.22,30325.0,228.5564,229.257,228.2972,228.6428,30325.0
2022-05-06 15:10:00,238.43,239.06,238.15,238.74,30580.0,228.8443,229.449,228.5756,229.1419,30580.0
2022-05-06 15:20:00,238.87,239.09,238.22,238.76,40331.0,229.2666,229.4778,228.6428,229.1611,40331.0
2022-05-06 15:30:00,238.87,241.22,238.79,241.19,73843.0,229.2666,231.5222,229.1899,231.4934,73843.0
2022-05-06 15:40:00,241.18,241.94,240.27,241.72,49485.0,231.4838,232.2132,230.6104,232.0021,49485.0
2022-05-06 15:50:00,241.87,242.59,241.53,242.41,227386.0,232.146,232.8371,231.8197,232.6643,227386.0
2022-05-09 09:30:00,238.0,239.27,235.58,238.35,95100.0,228.4316,229.6506,226.1089,228.7675,95100.0
2022-05-09 09:40:00,238.34,239.4,232.44,233.76,61858.0,228.7579,229.7753,223.0951,224.3621,61858.0
2022-05-09 09:50:00,234.27,235.74,233.52,233.92,32084.0,224.8516,226.2625,224.1317,224.5156,32084.0
2022-05-09 10:00:00,233.9,235.36,231.17,231.17,36104.0,224.4965,225.8978,221.8762,221.8762,36104.0
2022-05-09 10:10:00,231.39,232.36,230.09,230.15,44837.0,222.0874,223.0184,220.8396,220.8972,44837.0
2022-05-09 10:20:00,230.38,230.55,228.36,228.75,41706.0,221.118,221.2811,219.1792,219.5535,41706.0
2022-05-09 10:30:00,228.68,228.68,226.42,226.91,54164.0,219.4863,219.4863,217.3172,217.7875,54164.0
2022-05-09 10:40:00,227.04,228.19,226.48,226.49,40355.0,217.9122,219.016,217.3748,217.3844,40355.0
2022-05-09 10:50:00,226.5,227.13,225.51,225.66,65098.0,217.394,217.9986,216.4438,216.5877,65098.0
2022-05-09 11:00:00,225.75,226.5,225.25,225.75,65931.0,216.6741,217.394,216.1942,216.6741,65931.0
2022-05-09 11:10:00,225.88,226.52,225.21,225.54,29586.0,216.7989,217.4132,216.1558,216.4726,29586.0
2022-05-09 11:20:00,225.43,225.95,224.34,225.76,55068.0,216.367,216.8661,215.3208,216.6837,55068.0
2022-05-09 11:30:00,225.74,227.19,224.97,226.68,32519.0,216.6645,218.0562,215.9255,217.5667,32519.0
2022-05-09 11:40:00,226.83,227.3,225.69,226.01,27909.0,217.7107,218.1618,216.6165,216.9237,27909.0
2022-05-09 11:50:00,226.29,227.22,225.59,225.95,29251.0,217.1924,218.085,216.5205,216.8661,29251.0
2022-05-09 12:00:00,225.83,227.87,225.05,227.06,29030.0,216.7509,218.7089,216.0023,217.9314,29030.0
2022-05-09 12:10:00,226.89,227.67,226.55,227.35,25529.0,217.7683,218.5169,217.4419,218.2098,25529.0
2022-05-09 12:20:00,227.14,227.32,225.84,226.58,25379.0,218.0082,218.181,216.7605,217.4707,25379.0
2022-05-09 12:30:00,226.42,227.83,225.64,225.81,21287.0,217.3172,218.6705,216.5685,216.7317,21287.0
2022-05-09 12:40:00,225.74,226.23,225.34,226.08,29194.0,216.6645,217.1348,216.2806,216.9908,29194.0
2022-05-09 12:50:00,226.28,226.28,224.57,224.71,21167.0,217.1828,217.1828,215.5415,215.6759,21167.0
2022-05-09 13:00:00,224.63,225.0,222.07,222.93,38095.0,215.5991,215.9543,213.1421,213.9675,38095.0
2022-05-09 13:10:00,223.12,223.12,221.38,222.2,37459.0,214.1498,214.1498,212.4798,213.2668,37459.0
2022-05-09 13:20:00,222.15,224.08,221.5,223.93,15841.0,213.2188,215.0712,212.595,214.9273,15841.0
2022-05-09 13:30:00,223.99,224.35,222.54,222.91,22226.0,214.9849,215.3304,213.5932,213.9483,22226.0
2022-05-09 13:40:00,222.96,224.26,222.51,223.06,13809.0,213.9963,215.244,213.5644,214.0923,13809.0
2022-05-09 13:50:00,222.96,223.15,221.89,222.73,34588.0,213.9963,214.1786,212.9693,213.7755,34588.0
2022-05-09 14:00:00,222.63,223.71,222.42,222.63,14385.0,213.6795,214.7161,213.478,213.6795,14385.0
2022-05-09 14:10:00,222.53,223.61,222.41,223.28,15777.0,213.5836,214.6201,213.4684,214.3034,15777.0
2022-05-09 14:20:00,223.31,223.31,221.89,222.59,18172.0,214.3322,214.3322,212.9693,213.6412,18172.0
2022-05-09 14:30:00,222.67,223.58,222.4,222.69,17346.0,213.7179,214.5913,213.4588,213.7371,17346.0
2022-05-09 14:40:00,222.84,224.24,222.77,223.1,10577.0,213.8811,215.2248,213.8139,214.1306,10577.0
2022-05-09 14:50:00,222.88,223.99,222.23,223.39,13536.0,213.9195,214.9849,213.2956,214.409,13536.0
2022-05-09 15:00:00,223.46,225.38,223.1,223.41,21871.0,214.4762,216.319,214.1306,214.4282,21871.0
2022-05-09 15:10:00,223.3,224.87,223.3,224.5,32248.0,214.3226,215.8295,214.3226,215.4744,32248.0
2022-05-09 15:20:00,224.28,224.28,222.5,222.93,24166.0,215.2632,215.2632,213.5548,213.9675,24166.0
2022-05-09 15:30:00,222.85,223.01,222.05,222.97,29304.0,213.8907,214.0443,213.1229,214.0059,29304.0
2022-05-09 15:40:00,222.88,222.94,221.6,221.84,97010.0,213.9195,213.9771,212.691,212.9213,97010.0
2022-05-09 15:50:00,221.77,222.51,220.77,221.8,231002.0,212.8541,213.5644,211.8943,212.8829,231002.0
2022-05-10 09:30:00,227.18,229.51,223.29,223.93,53220.0,218.0466,220.2829,214.313,214.9273,53220.0
2022-05-10 09:40:00,223.8,223.93,221.24,222.52,14154.0,214.8025,214.9273,212.3454,213.574,14154.0
2022-05-10 09:50:00,221.84,224.45,221.82,223.62,33762.0,212.9213,215.4264,212.9021,214.6297,33762.0
2022-05-10 10:00:00,223.95,225.65,222.81,223.45,15989.0,214.9465,216.5781,213.8523,214.4666,15989.0
2022-05-10 10:10:00,223.73,224.31,222.34,222.37,15886.0,214.7353,215.292,213.4012,213.43,15886.0
2022-05-10 10:20:00,222.74,223.27,220.58,221.15,21750.0,213.7851,214.2938,211.712,212.259,21750.0
2022-05-10 10:30:00,220.98,221.82,220.12,220.21,19756.0,212.0959,212.9021,211.2705,211.3568,19756.0
2022-05-10 10:40:00,220.1,220.17,218.32,218.64,19750.0,211.2513,211.3184,209.5428,209.85,19750.0
2022-05-10 10:50:00,218.41,219.38,217.48,218.49,13756.0,209.6292,210.5602,208.7366,209.706,13756.0
2022-05-10 11:00:00,218.51,218.94,216.4,216.46,13445.0,209.7252,210.1379,207.7,207.7576,13445.0
2022-05-10 11:10:00,216.45,217.8,216.12,217.77,25891.0,207.748,209.0437,207.4313,209.0149,25891.0
2022-05-10 11:20:00,217.99,218.06,214.6,215.84,22539.0,209.2261,209.2933,205.9724,207.1625,22539.0
2022-05-10 11:30:00,216.0,217.48,215.17,217.18,8001.0,207.3161,208.7366,206.5195,208.4487,8001.0
2022-05-10 11:40:00,217.23,217.46,215.59,215.72,6433.0,208.4966,208.7174,206.9226,207.0473,6433.0
2022-05-10 11:50:00,215.47,216.34,214.25,216.06,17242.0,206.8074,207.6424,205.6364,207.3737,17242.0
2022-05-10 12:00:00,215.91,216.82,215.39,215.41,11278.0,207.2297,208.1031,206.7306,206.7498,11278.0
2022-05-10 12:10:00,215.02,215.69,214.67,215.08,9181.0,206.3755,207.0186,206.0396,206.4331,9181.0
2022-05-10 12:20:00,214.87,215.22,214.37,214.59,7727.0,206.2315,206.5674,205.7516,205.9628,7727.0
2022-05-10 12:30:00,214.8,215.2,213.5,213.93,27695.0,206.1643,206.5483,204.9166,205.3293,27695.0
2022-05-10 12:40:00,213.74,217.33,213.74,216.54,10470.0,205.147,208.5926,205.147,207.8344,10470.0
2022-05-10 12:50:00,216.48,216.6,214.62,214.77,10674.0,207.7768,207.892,205.9916,206.1355,10674.0
2022-05-10 13:00:00,214.8,216.27,214.65,216.09,9098.0,206.1643,207.5752,206.0204,207.4025,9098.0
2022-05-10 13:10:00,215.51,215.71,215.02,215.45,14868.0,206.8458,207.0377,206.3755,206.7882,14868.0
2022-05-10 13:20:00,215.49,217.92,215.49,217.92,9042.0,206.8266,209.1589,206.8266,209.1589,9042.0
2022-05-10 13:30:00,218.01,220.92,218.01,220.54,11736.0,209.2453,212.0383,209.2453,211.6736,11736.0
2022-05-10 13:40:00,220.93,222.86,220.91,222.46,12667.0,212.0479,213.9003,212.0287,213.5164,12667.0
2022-05-10 13:50:00,222.18,222.6,221.78,222.48,9153.0,213.2476,213.6507,212.8637,213.5356,9153.0
2022-05-10 14:00:00,222.49,222.49,220.84,221.25,13629.0,213.5452,213.5452,211.9615,212.355,13629.0
2022-05-10 14:10:00,221.29,221.98,219.94,221.87,12143.0,212.3934,213.0557,211.0977,212.9501,12143.0
2022-05-10 14:20:00,221.69,222.66,220.83,221.59,12682.0,212.7773,213.7083,211.9519,212.6814,12682.0
2022-05-10 14:30:00,221.65,222.67,221.42,221.8,10914.0,212.7389,213.7179,212.5182,212.8829,10914.0
2022-05-10 14:40:00,221.7,223.38,221.29,222.56,14454.0,212.7869,214.3994,212.3934,213.6124,14454.0
2022-05-10 14:50:00,222.78,223.46,222.05,222.95,13441.0,213.8235,214.4762,213.1229,213.9867,13441.0
2022-05-10 15:00:00,222.7,223.72,222.59,222.66,9521.0,213.7467,214.7257,213.6412,213.7083,9521.0
2022-05-10 15:10:00,222.61,223.31,222.31,222.97,25960.0,213.6603,214.3322,213.3724,214.0059,25960.0
2022-05-10 15:20:00,222.94,222.94,221.0,221.27,16273.0,213.9771,213.9771,212.1151,212.3742,16273.0
2022-05-10 15:30:00,221.15,221.24,219.88,220.16,18929.0,212.259,212.3454,211.0401,211.3088,18929.0
2022-05-10 15:40:00,220.05,221.39,219.84,220.96,45555.0,211.2033,212.4894,211.0017,212.0767,45555.0
2022-05-10 15:50:00,220.87,222.0,220.77,221.31,137587.0,211.9903,213.0749,211.8943,212.4126,137587.0
2022-05-11 09:30:00,221.0,221.84,215.99,218.88,26543.0,212.1151,212.9213,207.3065,210.0803,26543.0
2022-05-11 09:40:00,218.01,223.7,216.87,223.7,10215.0,209.2453,214.7065,208.1511,214.7065,10215.0
2022-05-11 09:50:00,223.05,224.74,222.41,224.33,22320.0,214.0827,215.7047,213.4684,215.3112,22320.0
2022-05-11 10:00:00,224.11,224.17,221.94,221.95,22377.0,215.1,215.1576,213.0173,213.0269,22377.0
2022-05-11 10:10:00,221.63,225.33,221.6,225.09,24167.0,212.7197,216.271,212.691,216.0406,24167.0
2022-05-11 10:20:00,225.31,226.81,224.23,226.41,29664.0,216.2518,217.6915,215.2152,217.3076,29664.0
2022-05-11 10:30:00,226.12,227.21,224.7,226.7,21251.0,217.0292,218.0754,215.6663,217.5859,21251.0
2022-05-11 10:40:00,226.75,227.96,225.39,225.62,27153.0,217.6339,218.7953,216.3286,216.5493,27153.0
2022-05-11 10:50:00,225.67,226.01,224.31,225.91,15956.0,216.5973,216.9237,215.292,216.8277,15956.0
2022-05-11 11:00:00,225.63,225.68,223.73,224.28,7640.0,216.5589,216.6069,214.7353,215.2632,7640.0
2022-05-11 11:10:00,224.16,225.23,222.41,222.54,11473.0,215.148,216.175,213.4684,213.5932,11473.0
2022-05-11 11:20:00,222.78,224.79,222.77,224.79,7996.0,213.8235,215.7527,213.8139,215.7527,7996.0
2022-05-11 11:30:00,224.57,226.88,224.34,226.03,17742.0,215.5415,217.7587,215.3208,216.9429,17742.0
2022-05-11 11:40:00,226.58,226.58,224.92,225.16,9645.0,217.4707,217.4707,215.8775,216.1078,9645.0
2022-05-11 11:50:00,225.0,225.01,223.27,223.57,10366.0,215.9543,215.9639,214.2938,214.5818,10366.0
2022-05-11 12:00:00,223.59,223.9,222.96,223.14,14469.0,214.6009,214.8985,213.9963,214.169,14469.0
2022-05-11 12:10:00,222.94,223.14,222.24,222.37,15640.0,213.9771,214.169,213.3052,213.43,15640.0
2022-05-11 12:20:00,222.09,223.57,221.43,221.61,20378.0,213.1613,214.5818,212.5278,212.7006,20378.0
2022-05-11 12:30:00,221.38,221.64,220.52,220.69,20225.0,212.4798,212.7293,211.6544,211.8175,20225.0
2022-05-11 12:40:00,220.34,221.57,220.34,221.57,13549.0,211.4816,212.6622,211.4816,212.6622,13549.0
2022-05-11 12:50:00,221.5,221.61,219.57,219.83,15432.0,212.595,212.7006,210.7426,210.9921,15432.0
2022-05-11 13:00:00,219.65,219.95,218.26,218.42,23250.0,210.8193,211.1073,209.4852,209.6388,23250.0
2022-05-11 13:10:00,218.36,219.1,218.04,218.17,18994.0,209.5812,210.2915,209.2741,209.3988,18994.0
2022-05-11 13:20:00,218.25,218.25,216.44,216.87,23426.0,209.4756,209.4756,207.7384,208.1511,23426.0
2022-05-11 13:30:00,216.92,218.1,215.92,215.92,11631.0,208.1991,209.3317,207.2393,207.2393,11631.0
2022-05-11 13:40:00,215.78,215.95,214.78,215.34,14724.0,207.1049,207.2681,206.1451,206.6826,14724.0
2022-05-11 13:50:00,215.8,215.91,214.76,214.8,7379.0,207.1241,207.2297,206.1259,206.1643,7379.0
2022-05-11 14:00:00,215.15,216.94,215.15,215.76,4561.0,206.5003,208.2183,206.5003,207.0857,4561.0
2022-05-11 14:10:00,215.58,216.38,215.16,216.16,7328.0,206.913,207.6808,206.5099,207.4697,7328.0
2022-05-11 14:20:00,215.51,217.92,215.27,217.0,12861.0,206.8458,209.1589,206.6154,208.2759,12861.0
2022-05-11 14:30:00,217.38,218.48,216.83,218.29,9956.0,208.6406,209.6964,208.1127,209.514,9956.0
2022-05-11 14:40:00,217.98,218.79,217.19,217.26,5068.0,209.2165,209.9939,208.4582,208.5254,5068.0
2022-05-11 14:50:00,217.44,217.44,216.04,216.23,10689.0,208.6982,208.6982,207.3545,207.5368,10689.0
2022-05-11 15:00:00,216.19,216.44,215.39,215.97,9192.0,207.4985,207.7384,206.7306,207.2873,9192.0
2022-05-11 15:10:00,215.85,216.43,214.89,216.06,10711.0,207.1721,207.7288,206.2507,207.3737,10711.0
2022-05-11 15:20:00,215.84,216.74,215.36,216.24,9292.0,207.1625,208.0263,206.7018,207.5464,9292.0
2022-05-11 15:30:00,216.2,217.09,214.79,214.8,19579.0,207.5081,208.3623,206.1547,206.1643,19579.0
2022-05-11 15:40:00,214.95,215.09,213.18,213.19,31334.0,206.3083,206.4427,204.6095,204.6191,31334.0
2022-05-11 15:50:00,213.24,213.89,212.63,213.1,93071.0,204.6671,205.2909,204.0816,204.5327,93071.0
2022-05-12 09:30:00,212.05,212.05,205.0,205.45,57956.0,203.5249,203.5249,196.7583,197.1902,57956.0
2022-05-12 09:40:00,205.33,209.92,204.51,208.82,32280.0,197.0751,201.4805,196.288,200.4248,32280.0
2022-05-12 09:50:00,209.14,210.02,206.66,207.31,19306.0,200.7319,201.5765,198.3516,198.9755,19306.0
2022-05-12 10:00:00,207.54,211.35,205.67,210.95,30114.0,199.1962,202.853,197.4014,202.4691,30114.0
2022-05-12 10:10:00,210.93,213.49,210.61,212.8,37995.0,202.4499,204.907,202.1428,204.2447,37995.0
2022-05-12 10:20:00,212.87,215.3,212.12,212.76,26349.0,204.3119,206.6442,203.5921,204.2063,26349.0
2022-05-12 10:30:00,213.05,215.21,212.77,215.21,21376.0,204.4847,206.5579,204.2159,206.5579,21376.0
2022-05-12 10:40:00,215.21,215.32,213.45,215.21,19908.0,206.5579,206.6634,204.8686,206.5579,19908.0
2022-05-12 10:50:00,215.42,216.68,215.36,216.04,15298.0,206.7594,207.9688,206.7018,207.3545,15298.0
2022-05-12 11:00:00,215.8,217.96,215.17,217.77,15410.0,207.1241,209.1973,206.5195,209.0149,15410.0
2022-05-12 11:10:00,217.87,218.0,215.8,216.28,14316.0,209.1109,209.2357,207.1241,207.5848,14316.0
2022-05-12 11:20:00,216.57,216.74,215.07,215.49,20980.0,207.8632,208.0263,206.4235,206.8266,20980.0
2022-05-12 11:30:00,215.51,215.71,213.78,215.0,13959.0,206.8458,207.0377,205.1853,206.3563,13959.0
2022-05-12 11:40:00,215.18,215.19,212.0,212.14,9666.0,206.5291,206.5387,203.4769,203.6113,9666.0
2022-05-12 11:50:00,212.0,212.21,210.39,210.79,9452.0,203.4769,203.6785,201.9316,202.3155,9452.0
2022-05-12 12:00:00,210.5,210.5,209.29,210.19,18314.0,202.0372,202.0372,200.8759,201.7397,18314.0
2022-05-12 12:10:00,210.08,210.09,208.28,209.28,15983.0,201.6341,201.6437,199.9065,200.8663,15983.0
2022-05-12 12:20:00,209.31,211.21,208.7,211.1,12288.0,200.8951,202.7187,200.3096,202.6131,12288.0
2022-05-12 12:30:00,211.12,212.15,210.75,210.75,18373.0,202.6323,203.6209,202.2772,202.2772,18373.0
2022-05-12 12:40:00,210.85,212.27,209.87,211.35,11315.0,202.3731,203.736,201.4325,202.853,11315.0
2022-05-12 12:50:00,211.51,211.88,210.57,210.68,9778.0,203.0066,203.3617,202.1044,202.21,9778.0
2022-05-12 13:00:00,210.61,211.33,209.13,209.6,10637.0,202.1428,202.8338,200.7223,201.1734,10637.0
2022-05-12 13:10:00,209.65,210.33,208.99,208.99,7505.0,201.2214,201.874,200.5879,200.5879,7505.0
2022-05-12 13:20:00,209.23,209.47,208.4,208.91,11255.0,200.8183,201.0486,200.0216,200.5111,11255.0
2022-05-12 13:30:00,208.89,209.46,207.97,208.01,11112.0,200.4919,201.039,199.6089,199.6473,11112.0
2022-05-12 13:40:00,208.04,208.48,207.31,207.4,14240.0,199.6761,200.0984,198.9755,199.0618,14240.0
2022-05-12 13:50:00,207.43,207.62,206.53,207.19,9248.0,199.0906,199.273,198.2268,198.8603,9248.0
2022-05-12 14:00:00,207.39,207.95,206.44,206.45,8639.0,199.0522,199.5897,198.1404,198.15,8639.0
2022-05-12 14:10:00,206.5,207.72,206.26,207.72,22264.0,198.198,199.369,197.9677,199.369,22264.0
2022-05-12 14:20:00,207.69,208.28,206.73,207.56,9445.0,199.3402,199.9065,198.4188,199.2154,9445.0
2022-05-12 14:30:00,207.27,207.78,206.18,206.57,14169.0,198.9371,199.4266,197.8909,198.2652,14169.0
2022-05-12 14:40:00,206.48,208.54,206.45,208.2,16005.0,198.1788,200.156,198.15,199.8297,16005.0
2022-05-12 14:50:00,208.06,209.59,207.9,208.55,17480.0,199.6953,201.1638,199.5417,200.1656,17480.0
2022-05-12 15:00:00,208.23,209.41,207.72,208.47,15607.0,199.8585,200.991,199.369,200.0888,15607.0
2022-05-12 15:10:00,208.35,210.29,207.73,210.0,16372.0,199.9736,201.8357,199.3786,201.5573,16372.0
2022-05-12 15:20:00,209.97,211.59,209.97,210.31,19710.0,201.5285,203.0834,201.5285,201.8548,19710.0
2022-05-12 15:30:00,210.44,211.23,210.01,211.16,19873.0,201.9796,202.7379,201.5669,202.6707,19873.0
2022-05-12 15:40:00,211.25,211.86,210.73,210.97,25919.0,202.7571,203.3425,202.258,202.4883,25919.0
2022-05-12 15:50:00,211.16,213.83,211.16,213.46,99249.0,202.6707,205.2333,202.6707,204.8782,99249.0
2022-05-13 09:30:00,217.3,221.61,215.5,221.18,43443.0,208.5638,212.7006,206.8362,212.2878,43443.0
2022-05-13 09:40:00,221.04,223.98,220.98,223.5,28693.0,212.1535,214.9753,212.0959,214.5146,28693.0
2022-05-13 09:50:00,224.0,224.29,221.44,221.62,10050.0,214.9945,215.2728,212.5374,212.7101,10050.0
2022-05-13 10:00:00,222.12,226.88,221.9,226.76,20217.0,213.19,217.7587,212.9789,217.6435,20217.0
2022-05-13 10:10:00,226.27,226.5,223.63,224.39,20157.0,217.1732,217.394,214.6393,215.3688,20157.0
2022-05-13 10:20:00,225.01,227.58,224.76,226.47,18297.0,215.9639,218.4305,215.7239,217.3652,18297.0
2022-05-13 10:30:00,226.46,227.64,225.73,227.18,12652.0,217.3556,218.4881,216.6549,218.0466,12652.0
2022-05-13 10:40:00,226.89,227.08,224.72,226.74,11706.0,217.7683,217.9506,215.6855,217.6243,11706.0
2022-05-13 10:50:00,226.98,227.45,226.32,226.46,4721.0,217.8547,218.3058,217.2212,217.3556,4721.0
2022-05-13 11:00:00,226.34,226.75,225.54,226.46,12096.0,217.2404,217.6339,216.4726,217.3556,12096.0
2022-05-13 11:10:00,226.5,227.5,226.4,227.34,13933.0,217.394,218.3538,217.298,218.2002,13933.0
2022-05-13 11:20:00,227.56,228.1,227.15,227.86,9960.0,218.4113,218.9296,218.0178,218.6993,9960.0
2022-05-13 11:30:00,228.18,229.41,227.38,229.05,17392.0,219.0064,220.187,218.2386,219.8414,17392.0
2022-05-13 11:40:00,228.89,229.68,228.18,229.57,17118.0,219.6879,220.4461,219.0064,220.3405,17118.0
2022-05-13 11:50:00,229.6,230.43,229.57,230.07,17301.0,220.3693,221.166,220.3405,220.8204,17301.0
2022-05-13 12:00:00,230.14,230.79,229.75,230.69,7357.0,220.8876,221.5115,220.5133,221.4155,7357.0
2022-05-13 12:10:00,230.71,231.21,230.5,230.5,10056.0,221.4347,221.9146,221.2331,221.2331,10056.0
2022-05-13 12:20:00,230.44,230.5,229.48,229.84,9553.0,221.1756,221.2331,220.2542,220.5997,9553.0
2022-05-13 12:30:00,229.91,230.48,229.76,230.22,12572.0,220.6669,221.2139,220.5229,220.9644,12572.0
2022-05-13 12:40:00,230.06,230.19,228.94,228.94,9337.0,220.8108,220.9356,219.7359,219.7359,9337.0
2022-05-13 12:50:00,228.94,229.98,227.92,229.98,6447.0,219.7359,220.734,218.7569,220.734,6447.0
2022-05-13 13:00:00,230.0,230.21,228.97,229.46,8363.0,220.7532,220.9548,219.7647,220.235,8363.0
2022-05-13 13:10:00,229.58,229.68,228.71,229.03,6166.0,220.3501,220.4461,219.5151,219.8222,6166.0
2022-05-13 13:20:00,228.87,229.65,228.41,229.36,6318.0,219.6687,220.4173,219.2272,220.139,6318.0
2022-05-13 13:30:00,229.35,230.81,229.31,229.61,63473.0,220.1294,221.5307,220.091,220.3789,63473.0
2022-05-13 13:40:00,229.53,229.53,227.92,228.81,13187.0,220.3021,220.3021,218.7569,219.6111,13187.0
2022-05-13 13:50:00,228.76,229.08,227.79,227.82,10800.0,219.5631,219.8702,218.6321,218.6609,10800.0
2022-05-13 14:00:00,227.75,227.75,225.43,226.84,9735.0,218.5937,218.5937,216.367,217.7203,9735.0
2022-05-13 14:10:00,226.78,227.02,226.11,226.94,4832.0,217.6627,217.8931,217.0196,217.8163,4832.0
2022-05-13 14:20:00,226.7,226.8,225.73,226.17,5977.0,217.5859,217.6819,216.6549,217.0772,5977.0
2022-05-13 14:30:00,226.5,227.42,226.47,226.48,9676.0,217.394,218.277,217.3652,217.3748,9676.0
2022-05-13 14:40:00,226.65,227.88,226.64,227.33,9659.0,217.5379,218.7185,217.5283,218.1906,9659.0
2022-05-13 14:50:00,227.8,229.02,227.8,229.02,5753.0,218.6417,219.8126,218.6417,219.8126,5753.0
2022-05-13 15:00:00,228.96,229.39,228.18,229.25,10330.0,219.7551,220.1678,219.0064,220.0334,10330.0
2022-05-13 15:10:00,229.11,229.83,229.11,229.61,10084.0,219.899,220.5901,219.899,220.3789,10084.0
2022-05-13 15:20:00,229.5,229.83,229.17,229.71,15602.0,220.2733,220.5901,219.9566,220.4749,15602.0
2022-05-13 15:30:00,229.85,229.85,228.02,228.6,14928.0,220.6093,220.6093,218.8528,219.4095,14928.0
2022-05-13 15:40:00,228.83,229.62,228.45,228.74,20681.0,219.6303,220.3885,219.2656,219.5439,20681.0
2022-05-13 15:50:00,228.89,229.0,227.77,228.99,78660.0,219.6879,219.7934,218.6129,219.7839,78660.0
2022-05-16 09:30:00,226.08,228.97,223.67,228.97,27464.0,216.9908,219.7647,214.6777,219.7647,27464.0
2022-05-16 09:40:00,229.0,230.63,226.65,226.76,15627.0,219.7934,221.3579,217.5379,217.6435,15627.0
2022-05-16 09:50:00,227.03,230.0,226.23,229.07,12247.0,217.9026,220.7532,217.1348,219.8606,12247.0
2022-05-16 10:00:00,228.76,230.22,227.64,230.1,12144.0,219.5631,220.9644,218.4881,220.8492,12144.0
2022-05-16 10:10:00,230.1,231.85,229.9,231.61,13810.0,220.8492,222.5289,220.6573,222.2985,13810.0
2022-05-16 10:20:00,231.87,233.91,231.52,233.63,35396.0,222.5481,224.506,222.2121,224.2373,35396.0
2022-05-16 10:30:00,233.63,233.96,232.64,233.85,35382.0,224.2373,224.554,223.2871,224.4485,35382.0
2022-05-16 10:40:00,233.32,233.54,231.45,231.74,12380.0,223.9398,224.1509,222.1449,222.4233,12380.0
2022-05-16 10:50:00,231.32,232.0,229.94,230.41,22247.0,222.0202,222.6728,220.6957,221.1468,22247.0
2022-05-16 11:00:00,230.06,230.7,229.41,230.32,22076.0,220.8108,221.4251,220.187,221.0604,22076.0
2022-05-16 11:10:00,230.63,231.91,230.14,231.4,19239.0,221.3579,222.5865,220.8876,222.097,19239.0
2022-05-16 11:20:00,230.96,231.17,229.42,229.61,17454.0,221.6746,221.8762,220.1966,220.3789,17454.0
2022-05-16 11:30:00,229.37,229.47,226.86,228.83,26999.0,220.1486,220.2446,217.7395,219.6303,26999.0
2022-05-16 11:40:00,228.23,229.51,227.87,229.5,5723.0,219.0544,220.2829,218.7089,220.2733,5723.0
2022-05-16 11:50:00,229.37,230.6,229.05,230.05,18550.0,220.1486,221.3291,219.8414,220.8012,18550.0
2022-05-16 12:00:00,229.67,230.68,228.43,229.0,8650.0,220.4365,221.4059,219.2464,219.7934,8650.0
2022-05-16 12:10:00,228.93,228.93,227.47,227.53,4595.0,219.7263,219.7263,218.325,218.3825,4595.0
2022-05-16 12:20:00,227.68,228.28,227.47,228.16,8271.0,218.5265,219.1024,218.325,218.9872,8271.0
2022-05-16 12:30:00,227.73,228.4,226.83,226.84,8088.0,218.5745,219.2176,217.7107,217.7203,8088.0
2022-05-16 12:40:00,226.73,228.26,226.53,228.26,10908.0,217.6147,219.0832,217.4228,219.0832,10908.0
2022-05-16 12:50:00,228.46,228.69,226.74,227.21,7079.0,219.2752,219.4959,217.6243,218.0754,7079.0
2022-05-16 13:00:00,226.9,228.51,226.9,228.32,6677.0,217.7779,219.3231,217.7779,219.1408,6677.0
2022-05-16 13:10:00,228.34,229.11,228.05,228.5,6380.0,219.16,219.899,218.8816,219.3135,6380.0
2022-05-16 13:20:00,228.15,230.13,228.01,229.87,11641.0,218.9776,220.878,218.8432,220.6285,11641.0
2022-05-16 13:30:00,230.03,230.45,229.29,229.38,7647.0,220.782,221.1852,220.0718,220.1582,7647.0
2022-05-16 13:40:00,229.5,230.03,228.75,228.88,4377.0,220.2733,220.782,219.5535,219.6783,4377.0
2022-05-16 13:50:00,228.75,229.41,228.75,229.02,4916.0,219.5535,220.187,219.5535,219.8126,4916.0
2022-05-16 14:00:00,228.86,230.1,228.47,229.35,5864.0,219.6591,220.8492,219.2848,220.1294,5864.0
2022-05-16 14:10:00,229.4,229.41,228.71,229.22,2952.0,220.1774,220.187,219.5151,220.0046,2952.0
2022-05-16 14:20:00,229.29,230.03,229.23,229.84,6973.0,220.0718,220.782,220.0142,220.5997,6973.0
2022-05-16 14:30:00,230.08,230.16,229.65,229.89,6226.0,220.83,220.9068,220.4173,220.6477,6226.0
2022-05-16 14:40:00,230.13,230.3,229.02,229.02,6821.0,220.878,221.0412,219.8126,219.8126,6821.0
2022-05-16 14:50:00,229.22,229.58,228.88,229.4,5758.0,220.0046,220.3501,219.6783,220.1774,5758.0
2022-05-16 15:00:00,229.27,229.51,228.94,228.94,4189.0,220.0526,220.2829,219.7359,219.7359,4189.0
2022-05-16 15:10:00,228.69,228.69,227.77,228.11,8373.0,219.4959,219.4959,218.6129,218.9392,8373.0
2022-05-16 15:20:00,228.07,228.34,227.69,228.04,8107.0,218.9008,219.16,218.5361,218.872,8107.0
2022-05-16 15:30:00,228.13,228.24,227.12,227.48,11356.0,218.9584,219.064,217.989,218.3346,11356.0
2022-05-16 15:40:00,227.5,227.71,226.58,226.75,17188.0,218.3538,218.5553,217.4707,217.6339,17188.0
2022-05-16 15:50:00,226.85,227.59,226.0,226.42,62027.0,217.7299,218.4401,216.9141,217.3172,62027.0
2022-05-17 09:30:00,232.49,236.0,231.51,232.35,39745.0,223.1431,226.512,222.2025,223.0088,39745.0
2022-05-17 09:40:00,233.12,233.52,232.0,232.09,13412.0,223.7478,224.1317,222.6728,222.7592,13412.0
2022-05-17 09:50:00,232.29,234.22,232.28,233.75,22730.0,222.9512,224.8036,222.9416,224.3525,22730.0
2022-05-17 10:00:00,233.76,234.51,232.4,232.7,27113.0,224.3621,225.0819,223.0568,223.3447,27113.0
2022-05-17 10:10:00,232.31,233.86,231.23,233.53,13129.0,222.9704,224.4581,221.9338,224.1413,13129.0
2022-05-17 10:20:00,234.0,234.0,232.54,232.54,8333.0,224.5924,224.5924,223.1911,223.1911,8333.0
2022-05-17 10:30:00,232.26,233.34,231.72,233.28,13091.0,222.9224,223.959,222.4041,223.9014,13091.0
2022-05-17 10:40:00,233.04,233.38,231.88,232.47,14868.0,223.671,223.9974,222.5577,223.1239,14868.0
2022-05-17 10:50:00,232.22,233.88,232.19,233.88,16424.0,222.884,224.4773,222.8552,224.4773,16424.0
2022-05-17 11:00:00,233.57,235.53,233.57,235.53,11252.0,224.1797,226.0609,224.1797,226.0609,11252.0
2022-05-17 11:10:00,235.67,236.5,235.21,236.34,16591.0,226.1953,226.9919,225.7538,226.8384,16591.0
2022-05-17 11:20:00,236.65,237.13,236.38,236.82,16404.0,227.1359,227.5966,226.8767,227.2991,16404.0
2022-05-17 11:30:00,237.07,237.34,236.72,236.97,32828.0,227.539,227.7982,227.2031,227.443,32828.0
2022-05-17 11:40:00,237.04,237.34,235.96,236.42,8529.0,227.5102,227.7982,226.4736,226.9151,8529.0
2022-05-17 11:50:00,236.39,237.34,236.39,237.18,8575.0,226.8863,227.7982,226.8863,227.6446,8575.0
2022-05-17 12:00:00,237.13,237.13,235.72,236.21,7815.0,227.5966,227.5966,226.2433,226.7136,7815.0
2022-05-17 12:10:00,235.94,237.14,235.94,236.51,9850.0,226.4544,227.6062,226.4544,227.0015,9850.0
2022-05-17 12:20:00,236.46,236.84,236.22,236.64,5017.0,226.9535,227.3183,226.7232,227.1263,5017.0
2022-05-17 12:30:00,236.67,237.34,236.4,236.92,12867.0,227.1551,227.7982,226.8959,227.395,12867.0
2022-05-17 12:40:00,236.92,237.38,236.84,237.3,19754.0,227.395,227.8365,227.3183,227.7598,19754.0
2022-05-17 12:50:00,237.3,237.3,236.61,236.85,10789.0,227.7598,227.7598,227.0975,227.3279,10789.0
2022-05-17 13:00:00,236.94,237.44,236.35,237.3,18233.0,227.4142,227.8941,226.848,227.7598,18233.0
2022-05-17 13:10:00,237.22,237.64,237.21,237.51,36842.0,227.683,228.0861,227.6734,227.9613,36842.0
2022-05-17 13:20:00,237.43,237.64,236.84,236.85,19833.0,227.8845,228.0861,227.3183,227.3279,19833.0
2022-05-17 13:30:00,237.13,237.64,237.01,237.01,7544.0,227.5966,228.0861,227.4814,227.4814,7544.0
2022-05-17 13:40:00,237.05,237.64,236.93,237.58,14239.0,227.5198,228.0861,227.4046,228.0285,14239.0
2022-05-17 13:50:00,237.5,237.74,237.28,237.41,10364.0,227.9517,228.1821,227.7406,227.8653,10364.0
2022-05-17 14:00:00,237.56,237.94,236.88,237.7,24075.0,228.0093,228.374,227.3566,228.1437,24075.0
2022-05-17 14:10:00,237.67,237.67,234.76,235.49,20308.0,228.1149,228.1149,225.3219,226.0225,20308.0
2022-05-17 14:20:00,235.5,236.18,233.88,234.94,15559.0,226.0321,226.6848,224.4773,225.4946,15559.0
2022-05-17 14:30:00,234.99,236.02,234.36,235.47,6752.0,225.5426,226.5312,224.938,226.0033,6752.0
2022-05-17 14:40:00,236.52,237.4,236.09,237.26,6691.0,227.0111,227.8557,226.5984,227.7214,6691.0
2022-05-17 14:50:00,236.9,237.31,236.49,236.9,8802.0,227.3758,227.7694,226.9823,227.3758,8802.0
2022-05-17 15:00:00,236.97,238.14,236.75,237.89,34027.0,227.443,228.566,227.2319,228.326,34027.0
2022-05-17 15:10:00,237.7,238.14,237.43,237.8,15312.0,228.1437,228.566,227.8845,228.2397,15312.0
2022-05-17 15:20:00,238.05,238.14,237.47,237.96,17221.0,228.4796,228.566,227.9229,228.3932,17221.0
2022-05-17 15:30:00,237.97,238.14,237.19,237.7,24394.0,228.4028,228.566,227.6542,228.1437,24394.0
2022-05-17 15:40:00,237.66,238.27,237.54,238.05,39665.0,228.1053,228.6908,227.9901,228.4796,39665.0
2022-05-17 15:50:00,238.34,239.33,238.13,239.26,89075.0,228.7579,229.7081,228.5564,229.641,89075.0
2022-05-18 09:30:00,237.12,239.81,236.06,237.59,57573.0,227.587,230.1689,226.5696,228.0381,57573.0
2022-05-18 09:40:00,238.14,241.45,237.01,241.44,28162.0,228.566,231.7429,227.4814,231.7333,28162.0
2022-05-18 09:50:00,240.99,242.22,237.8,239.2,48395.0,231.3014,232.482,228.2397,229.5834,48395.0
2022-05-18 10:00:00,239.86,244.9,239.55,242.81,37251.0,230.2168,235.0542,229.9193,233.0482,37251.0
2022-05-18 10:10:00,242.07,242.2,240.51,241.46,17469.0,232.338,232.4628,230.8407,231.7525,17469.0
2022-05-18 10:20:00,241.86,242.63,240.25,240.26,11845.0,232.1364,232.8755,230.5912,230.6008,11845.0
2022-05-18 10:30:00,240.06,241.7,240.06,241.4,11178.0,230.4088,231.9829,230.4088,231.6949,11178.0
2022-05-18 10:40:00,241.48,242.26,241.0,241.67,10954.0,231.7717,232.5204,231.311,231.9541,10954.0
2022-05-18 10:50:00,241.8,242.0,240.29,240.62,11083.0,232.0788,232.2708,230.6296,230.9463,11083.0
2022-05-18 11:00:00,240.74,240.87,239.05,239.36,11870.0,231.0615,231.1862,229.4394,229.7369,11870.0
2022-05-18 11:10:00,238.99,239.34,238.53,238.73,16102.0,229.3818,229.7177,228.9403,229.1323,16102.0
2022-05-18 11:20:00,238.62,239.67,238.13,238.28,17537.0,229.0267,230.0345,228.5564,228.7004,17537.0
2022-05-18 11:30:00,238.58,239.7,238.07,239.14,11894.0,228.9883,230.0633,228.4988,229.5258,11894.0
2022-05-18 11:40:00,239.0,239.77,238.92,239.0,7685.0,229.3914,230.1305,229.3146,229.3914,7685.0
2022-05-18 11:50:00,239.11,239.47,237.54,237.71,13123.0,229.497,229.8425,227.9901,228.1533,13123.0
2022-05-18 12:00:00,237.56,237.87,236.72,236.73,9280.0,228.0093,228.3068,227.2031,227.2127,9280.0
2022-05-18 12:10:00,237.02,238.58,236.81,238.21,9106.0,227.491,228.9883,227.2895,228.6332,9106.0
2022-05-18 12:20:00,238.48,238.48,237.02,237.48,7071.0,228.8923,228.8923,227.491,227.9325,7071.0
2022-05-18 12:30:00,237.32,238.48,237.26,237.97,6976.0,227.779,228.8923,227.7214,228.4028,6976.0
2022-05-18 12:40:00,237.94,238.53,237.42,238.5,4402.0,228.374,228.9403,227.8749,228.9115,4402.0
2022-05-18 12:50:00,238.67,239.32,238.66,239.16,5736.0,229.0747,229.6986,229.0651,229.545,5736.0
2022-05-18 13:00:00,239.13,239.13,237.26,237.37,11912.0,229.5162,229.5162,227.7214,227.8269,11912.0
2022-05-18 13:10:00,237.32,237.77,236.73,237.18,16273.0,227.779,228.2109,227.2127,227.6446,16273.0
2022-05-18 13:20:00,237.3,238.13,236.6,236.88,23125.0,227.7598,228.5564,227.0879,227.3566,23125.0
2022-05-18 13:30:00,236.82,237.79,236.25,237.79,14768.0,227.2991,228.2301,226.752,228.2301,14768.0
2022-05-18 13:40:00,237.79,237.79,236.12,236.68,21343.0,228.2301,228.2301,226.6272,227.1647,21343.0
2022-05-18 13:50:00,236.9,236.9,235.62,236.16,7756.0,227.3758,227.3758,226.1473,226.6656,7756.0
2022-05-18 14:00:00,236.24,236.57,235.96,236.35,7584.0,226.7424,227.0591,226.4736,226.848,7584.0
2022-05-18 14:10:00,236.39,237.14,235.77,236.94,5858.0,226.8863,227.6062,226.2913,227.4142,5858.0
2022-05-18 14:20:00,236.7,237.3,236.55,236.82,5607.0,227.1839,227.7598,227.0399,227.2991,5607.0
2022-05-18 14:30:00,236.89,237.05,234.09,234.77,12750.0,227.3662,227.5198,224.6788,225.3315,12750.0
2022-05-18 14:40:00,234.68,235.44,234.15,235.23,11242.0,225.2451,225.9745,224.7364,225.773,11242.0
2022-05-18 14:50:00,235.26,235.45,234.36,234.85,14140.0,225.8018,225.9841,224.938,225.4083,14140.0
2022-05-18 15:00:00,234.77,235.87,234.61,235.56,9439.0,225.3315,226.3873,225.1779,226.0897,9439.0
2022-05-18 15:10:00,235.37,235.9,235.08,235.49,13075.0,225.9074,226.416,225.629,226.0225,13075.0
2022-05-18 15:20:00,235.43,235.84,234.36,234.62,12760.0,225.9649,226.3585,224.938,225.1875,12760.0
2022-05-18 15:30:00,234.96,236.52,234.57,236.2,13266.0,225.5138,227.0111,225.1395,226.704,13266.0
2022-05-18 15:40:00,236.19,236.49,235.26,235.48,21791.0,226.6944,226.9823,225.8018,226.0129,21791.0
2022-05-18 15:50:00,235.82,236.48,235.21,236.1,83095.0,226.3393,226.9727,225.7538,226.608,83095.0
2022-05-19 09:30:00,234.68,241.82,233.88,240.55,65201.0,225.2451,232.098,224.4773,230.8791,65201.0
2022-05-19 09:40:00,240.56,240.99,234.68,234.94,28399.0,230.8887,231.3014,225.2451,225.4946,28399.0
2022-05-19 09:50:00,235.58,239.15,234.64,237.31,12936.0,226.1089,229.5354,225.2067,227.7694,12936.0
2022-05-19 10:00:00,237.62,241.54,237.19,239.38,87736.0,228.0669,231.8293,227.6542,229.7561,87736.0
2022-05-19 10:10:00,239.39,241.27,239.39,240.26,18776.0,229.7657,231.5702,229.7657,230.6008,18776.0
2022-05-19 10:20:00,240.24,240.68,238.49,239.32,12453.0,230.5816,231.0039,228.9019,229.6986,12453.0
2022-05-19 10:30:00,238.91,239.92,236.76,237.25,30346.0,229.305,230.2744,227.2415,227.7118,30346.0
2022-05-19 10:40:00,237.12,237.78,235.82,236.16,14101.0,227.587,228.2205,226.3393,226.6656,14101.0
2022-05-19 10:50:00,236.56,239.0,235.93,238.39,30885.0,227.0495,229.3914,226.4448,228.8059,30885.0
2022-05-19 11:00:00,238.37,238.99,236.97,238.22,23879.0,228.7867,229.3818,227.443,228.6428,23879.0
2022-05-19 11:10:00,238.22,239.99,238.2,238.89,8025.0,228.6428,230.3416,228.6236,229.2858,8025.0
2022-05-19 11:20:00,238.72,240.3,238.42,239.9,10590.0,229.1227,230.6392,228.8347,230.2552,10590.0
2022-05-19 11:30:00,240.48,242.02,239.94,241.3,47322.0,230.8119,232.29,230.2936,231.5989,47322.0
2022-05-19 11:40:00,241.62,242.97,241.62,242.97,38333.0,231.9061,233.2018,231.9061,233.2018,38333.0
2022-05-19 11:50:00,242.5,242.69,241.3,241.74,13013.0,232.7507,232.9331,231.5989,232.0213,13013.0
2022-05-19 12:00:00,242.13,243.12,242.04,242.83,13986.0,232.3956,233.3458,232.3092,233.0674,13986.0
2022-05-19 12:10:00,242.87,243.12,241.95,241.95,6104.0,233.1058,233.3458,232.2228,232.2228,6104.0
2022-05-19 12:20:00,242.24,242.24,240.25,241.1,20523.0,232.5012,232.5012,230.5912,231.407,20523.0
2022-05-19 12:30:00,241.09,241.11,239.06,239.26,18564.0,231.3974,231.4166,229.449,229.641,18564.0
2022-05-19 12:40:00,238.8,239.33,238.56,239.09,6266.0,229.1995,229.7081,228.9691,229.4778,6266.0
2022-05-19 12:50:00,238.95,240.11,238.91,239.93,8440.0,229.3434,230.4568,229.305,230.284,8440.0
2022-05-19 13:00:00,239.93,240.88,239.25,239.3,7338.0,230.284,231.1958,229.6314,229.6794,7338.0
2022-05-19 13:10:00,239.09,239.23,237.87,239.23,2849.0,229.4778,229.6122,228.3068,229.6122,2849.0
2022-05-19 13:20:00,239.29,240.14,238.91,239.59,3868.0,229.6698,230.4856,229.305,229.9577,3868.0
2022-05-19 13:30:00,239.29,240.42,239.12,240.42,5721.0,229.6698,230.7543,229.5066,230.7543,5721.0
2022-05-19 13:40:00,240.14,240.31,237.64,238.13,5544.0,230.4856,230.6487,228.0861,228.5564,5544.0
2022-05-19 13:50:00,238.05,242.13,238.04,242.06,6414.0,228.4796,232.3956,228.47,232.3284,6414.0
2022-05-19 14:00:00,242.18,242.18,240.38,240.91,4480.0,232.4436,232.4436,230.7159,231.2246,4480.0
2022-05-19 14:10:00,241.04,241.5,240.25,240.51,5225.0,231.3494,231.7909,230.5912,230.8407,5225.0
2022-05-19 14:20:00,240.35,241.08,239.87,240.69,9009.0,230.6871,231.3878,230.2264,231.0135,9009.0
2022-05-19 14:30:00,240.17,241.84,239.91,241.01,5171.0,230.5144,232.1172,230.2648,231.3206,5171.0
2022-05-19 14:40:00,240.79,241.99,239.76,241.99,7340.0,231.1095,232.2612,230.1209,232.2612,7340.0
2022-05-19 14:50:00,242.4,242.4,241.08,242.16,7288.0,232.6547,232.6547,231.3878,232.4244,7288.0
2022-05-19 15:00:00,242.08,243.12,241.91,242.79,12943.0,232.3476,233.3458,232.1844,233.029,12943.0
2022-05-19 15:10:00,242.21,242.25,240.88,241.29,9038.0,232.4724,232.5108,231.1958,231.5893,9038.0
2022-05-19 15:20:00,241.18,241.18,239.62,239.62,4830.0,231.4838,231.4838,229.9865,229.9865,4830.0
2022-05-19 15:30:00,239.48,240.09,239.03,239.03,12180.0,229.8521,230.4376,229.4202,229.4202,12180.0
2022-05-19 15:40:00,239.09,240.54,239.05,239.72,10608.0,229.4778,230.8695,229.4394,230.0825,10608.0
2022-05-19 15:50:00,239.72,239.72,238.82,238.82,31378.0,230.0825,230.0825,229.2187,229.2187,31378.0
2022-05-20 09:30:00,241.66,243.12,240.7,242.8,38110.0,231.9445,233.3458,231.0231,233.0386,38110.0
2022-05-20 09:40:00,242.45,243.12,238.64,238.65,14343.0,232.7027,233.3458,229.0459,229.0555,14343.0
2022-05-20 09:50:00,238.89,240.89,238.21,240.57,19505.0,229.2858,231.2054,228.6332,230.8983,19505.0
2022-05-20 10:00:00,240.68,241.35,237.59,237.8,12154.0,231.0039,231.6469,228.0381,228.2397,12154.0
2022-05-20 10:10:00,237.61,240.14,237.48,240.14,16406.0,228.0573,230.4856,227.9325,230.4856,16406.0
2022-05-20 10:20:00,239.73,240.37,238.84,240.12,13105.0,230.0921,230.7063,229.2378,230.4664,13105.0
2022-05-20 10:30:00,240.0,240.58,238.38,238.49,8880.0,230.3512,230.9079,228.7963,228.9019,8880.0
2022-05-20 10:40:00,238.65,239.17,238.09,238.1,12059.0,229.0555,229.5546,228.518,228.5276,12059.0
2022-05-20 10:50:00,238.07,238.07,234.38,234.43,16648.0,228.4988,228.4988,224.9572,225.0051,16648.0
2022-05-20 11:00:00,234.9,235.26,234.5,234.77,10600.0,225.4562,225.8018,225.0723,225.3315,10600.0
2022-05-20 11:10:00,234.46,234.46,232.22,232.49,19923.0,225.0339,225.0339,222.884,223.1431,19923.0
2022-05-20 11:20:00,232.47,233.52,231.54,233.01,19929.0,223.1239,224.1317,222.2313,223.6422,19929.0
2022-05-20 11:30:00,232.75,234.12,231.73,232.11,13040.0,223.3927,224.7076,222.4137,222.7784,13040.0
2022-05-20 11:40:00,232.32,233.83,232.18,233.55,16279.0,222.98,224.4293,222.8456,224.1605,16279.0
2022-05-20 11:50:00,233.48,234.54,233.25,233.25,7332.0,224.0933,225.1107,223.8726,223.8726,7332.0
2022-05-20 12:00:00,233.48,233.51,231.35,231.35,4375.0,224.0933,224.1221,222.049,222.049,4375.0
2022-05-20 12:10:00,231.07,232.66,230.43,232.02,10493.0,221.7802,223.3063,221.166,222.692,10493.0
2022-05-20 12:20:00,232.19,232.82,231.66,231.97,10256.0,222.8552,223.4599,222.3465,222.644,10256.0
2022-05-20 12:30:00,232.03,233.04,231.8,231.92,4768.0,222.7016,223.671,222.4809,222.5961,4768.0
2022-05-20 12:40:00,231.96,232.01,230.23,231.88,13234.0,222.6344,222.6824,220.974,222.5577,13234.0
2022-05-20 12:50:00,231.65,231.92,230.57,231.19,12047.0,222.3369,222.5961,221.3003,221.8954,12047.0
2022-05-20 13:00:00,230.99,231.33,230.15,230.54,9671.0,221.7034,222.0298,220.8972,221.2715,9671.0
2022-05-20 13:10:00,230.35,230.88,229.75,230.03,18652.0,221.0892,221.5979,220.5133,220.782,18652.0
2022-05-20 13:20:00,229.92,230.33,228.28,228.29,13383.0,220.6765,221.07,219.1024,219.112,13383.0
2022-05-20 13:30:00,228.28,231.06,228.15,230.56,8938.0,219.1024,221.7706,218.9776,221.2907,8938.0
2022-05-20 13:40:00,230.0,231.0,229.58,230.21,5018.0,220.7532,221.713,220.3501,220.9548,5018.0
2022-05-20 13:50:00,229.84,230.9,229.56,230.47,8825.0,220.5997,221.6171,220.3309,221.2043,8825.0
2022-05-20 14:00:00,230.51,230.67,228.65,229.3,4964.0,221.2427,221.3963,219.4575,220.0814,4964.0
2022-05-20 14:10:00,229.51,229.91,228.42,229.03,3885.0,220.2829,220.6669,219.2368,219.8222,3885.0
2022-05-20 14:20:00,228.87,229.75,228.59,229.54,5818.0,219.6687,220.5133,219.3999,220.3117,5818.0
2022-05-20 14:30:00,229.55,229.71,228.1,229.22,13721.0,220.3213,220.4749,218.9296,220.0046,13721.0
2022-05-20 14:40:00,229.07,230.6,229.07,230.6,5415.0,219.8606,221.3291,219.8606,221.3291,5415.0
2022-05-20 14:50:00,230.45,231.37,230.38,230.62,11592.0,221.1852,222.0682,221.118,221.3483,11592.0
2022-05-20 15:00:00,230.61,231.09,229.55,229.64,10860.0,221.3387,221.7994,220.3213,220.4077,10860.0
2022-05-20 15:10:00,229.56,230.95,229.42,230.55,8094.0,220.3309,221.6651,220.1966,221.2811,8094.0
2022-05-20 15:20:00,230.93,232.14,230.06,232.12,26821.0,221.6459,222.8072,220.8108,222.788,26821.0
2022-05-20 15:30:00,231.84,234.48,231.57,234.06,12501.0,222.5193,225.0531,222.2601,224.65,12501.0
2022-05-20 15:40:00,234.32,235.75,234.26,235.37,18059.0,224.8996,226.2721,224.842,225.9074,18059.0
2022-05-20 15:50:00,235.53,236.65,235.25,236.64,44292.0,226.0609,227.1359,225.7922,227.1263,44292.0
2022-05-23 09:30:00,240.0,240.55,236.02,236.02,23549.0,230.3512,230.8791,226.5312,226.5312,23549.0
2022-05-23 09:40:00,236.0,240.04,235.61,239.03,15014.0,226.512,230.3896,226.1377,229.4202,15014.0
2022-05-23 09:50:00,239.14,240.16,236.02,236.5,6668.0,229.5258,230.5048,226.5312,226.9919,6668.0
2022-05-23 10:00:00,236.5,237.18,235.48,236.96,12249.0,226.9919,227.6446,226.0129,227.4334,12249.0
2022-05-23 10:10:00,237.48,240.2,237.17,240.11,7421.0,227.9325,230.5432,227.635,230.4568,7421.0
2022-05-23 10:20:00,240.12,241.29,239.39,241.29,15030.0,230.4664,231.5893,229.7657,231.5893,15030.0
2022-05-23 10:30:00,241.46,242.66,240.82,241.44,21545.0,231.7525,232.9043,231.1382,231.7333,21545.0
2022-05-23 10:40:00,241.58,242.8,240.43,242.0,29099.0,231.8677,233.0386,230.7639,232.2708,29099.0
2022-05-23 10:50:00,241.19,241.74,239.55,241.74,12540.0,231.4934,232.0213,229.9193,232.0213,12540.0
2022-05-23 11:00:00,241.81,242.74,240.85,241.11,9210.0,232.0884,232.9811,231.167,231.4166,9210.0
2022-05-23 11:10:00,241.23,242.46,240.81,242.16,10510.0,231.5318,232.7123,231.1286,232.4244,10510.0
2022-05-23 11:20:00,241.6,242.18,241.53,242.18,4922.0,231.8869,232.4436,231.8197,232.4436,4922.0
2022-05-23 11:30:00,242.49,242.83,242.33,242.73,15414.0,232.7411,233.0674,232.5875,232.9715,15414.0
2022-05-23 11:40:00,242.44,242.82,241.64,242.34,5912.0,232.6931,233.0578,231.9253,232.5971,5912.0
2022-05-23 11:50:00,242.47,242.97,241.85,242.29,19040.0,232.7219,233.2018,232.1268,232.5491,19040.0
2022-05-23 12:00:00,242.35,243.03,242.06,242.71,16355.0,232.6067,233.2594,232.3284,232.9523,16355.0
2022-05-23 12:10:00,242.83,243.02,241.33,241.59,5298.0,233.0674,233.2498,231.6277,231.8773,5298.0
2022-05-23 12:20:00,241.6,242.33,241.51,241.67,7236.0,231.8869,232.5875,231.8005,231.9541,7236.0
2022-05-23 12:30:00,241.74,242.59,241.65,242.52,5250.0,232.0213,232.8371,231.9349,232.7699,5250.0
2022-05-23 12:40:00,242.56,242.72,241.68,241.68,6611.0,232.8083,232.9619,231.9637,231.9637,6611.0
2022-05-23 12:50:00,241.7,241.83,241.15,241.56,5248.0,231.9829,232.1076,231.455,231.8485,5248.0
2022-05-23 13:00:00,241.61,241.94,241.08,241.31,3470.0,231.8965,232.2132,231.3878,231.6085,3470.0
2022-05-23 13:10:00,241.33,241.5,240.0,240.04,6364.0,231.6277,231.7909,230.3512,230.3896,6364.0
2022-05-23 13:20:00,239.95,240.63,239.56,240.02,6935.0,230.3032,230.9559,229.9289,230.3704,6935.0
2022-05-23 13:30:00,240.06,241.52,240.04,241.34,7430.0,230.4088,231.8101,230.3896,231.6373,7430.0
2022-05-23 13:40:00,241.15,242.11,240.99,242.09,11132.0,231.455,232.3764,231.3014,232.3572,11132.0
2022-05-23 13:50:00,242.13,242.13,241.75,241.95,3145.0,232.3956,232.3956,232.0309,232.2228,3145.0
2022-05-23 14:00:00,242.21,242.35,241.54,242.28,4800.0,232.4724,232.6067,231.8293,232.5395,4800.0
2022-05-23 14:10:00,242.55,243.23,242.54,243.18,23430.0,232.7987,233.4514,232.7891,233.4034,23430.0
2022-05-23 14:20:00,243.18,243.33,242.9,242.99,21003.0,233.4034,233.5473,233.1346,233.221,21003.0
2022-05-23 14:30:00,243.02,243.43,242.93,243.33,18834.0,233.2498,233.6433,233.1634,233.5473,18834.0
2022-05-23 14:40:00,243.43,243.63,242.52,242.52,26109.0,233.6433,233.8353,232.7699,232.7699,26109.0
2022-05-23 14:50:00,243.14,243.2,242.5,242.69,8225.0,233.365,233.4226,232.7507,232.9331,8225.0
2022-05-23 15:00:00,242.77,243.63,242.76,243.56,6972.0,233.0098,233.8353,233.0003,233.7681,6972.0
2022-05-23 15:10:00,243.38,243.48,242.21,242.99,6199.0,233.5953,233.6913,232.4724,233.221,6199.0
2022-05-23 15:20:00,243.08,243.08,242.0,242.31,4494.0,233.3074,233.3074,232.2708,232.5683,4494.0
2022-05-23 15:30:00,242.34,243.25,242.25,242.47,9212.0,232.5971,233.4706,232.5108,232.7219,9212.0
2022-05-23 15:40:00,242.31,242.63,241.46,241.53,11960.0,232.5683,232.8755,231.7525,231.8197,11960.0
2022-05-23 15:50:00,242.18,243.23,241.88,243.17,47526.0,232.4436,233.4514,232.1556,233.3938,47526.0
2022-05-24 09:30:00,243.28,249.9,243.08,244.56,270519.0,233.4993,239.8532,233.3074,234.7279,270519.0
2022-05-24 09:40:00,244.25,248.52,244.24,246.88,66776.0,234.4303,238.5287,234.4208,236.9546,66776.0
2022-05-24 09:50:00,247.27,247.4,244.25,244.89,31482.0,237.3289,237.4537,234.4303,235.0446,31482.0
2022-05-24 10:00:00,245.04,245.51,240.51,240.79,49048.0,235.1886,235.6397,230.8407,231.1095,49048.0
2022-05-24 10:10:00,240.54,242.67,239.44,241.61,31694.0,230.8695,232.9139,229.8137,231.8965,31694.0
2022-05-24 10:20:00,241.58,242.33,239.96,241.65,32948.0,231.8677,232.5875,230.3128,231.9349,32948.0
2022-05-24 10:30:00,241.44,241.78,240.41,240.55,13902.0,231.7333,232.0597,230.7447,230.8791,13902.0
2022-05-24 10:40:00,240.4,243.51,239.45,240.09,28281.0,230.7351,233.7201,229.8233,230.4376,28281.0
2022-05-24 10:50:00,239.75,240.87,238.76,240.55,15442.0,230.1113,231.1862,229.1611,230.8791,15442.0
2022-05-24 11:00:00,240.57,240.97,238.85,239.36,8692.0,230.8983,231.2822,229.2474,229.7369,8692.0
2022-05-24 11:10:00,239.26,240.16,237.42,238.05,20396.0,229.641,230.5048,227.8749,228.4796,20396.0
2022-05-24 11:20:00,238.19,241.12,237.78,240.95,19859.0,228.614,231.4262,228.2205,231.263,19859.0
2022-05-24 11:30:00,241.05,241.33,239.38,240.53,8226.0,231.359,231.6277,229.7561,230.8599,8226.0
2022-05-24 11:40:00,240.49,244.29,240.38,244.17,29472.0,230.8215,234.4687,230.7159,234.3536,29472.0
2022-05-24 11:50:00,244.11,244.71,243.69,243.75,20143.0,234.296,234.8719,233.8929,233.9504,20143.0
2022-05-24 12:00:00,243.51,245.97,243.08,245.81,37335.0,233.7201,236.0812,233.3074,235.9276,37335.0
2022-05-24 12:10:00,245.69,247.89,245.41,245.92,53286.0,235.8125,237.924,235.5437,236.0332,53286.0
2022-05-24 12:20:00,245.76,246.37,245.31,245.9,34045.0,235.8796,236.4651,235.4477,236.014,34045.0
2022-05-24 12:30:00,245.91,246.34,244.18,244.24,38100.0,236.0236,236.4363,234.3632,234.4208,38100.0
2022-05-24 12:40:00,244.36,245.21,244.06,244.59,11658.0,234.5359,235.3518,234.248,234.7567,11658.0
2022-05-24 12:50:00,244.61,246.0,244.4,245.2,7823.0,234.7759,236.11,234.5743,235.3422,7823.0
2022-05-24 13:00:00,244.9,244.94,242.91,243.39,10259.0,235.0542,235.0926,233.1442,233.6049,10259.0
2022-05-24 13:10:00,243.23,245.01,243.0,244.54,7654.0,233.4514,235.1598,233.2306,234.7087,7654.0
2022-05-24 13:20:00,244.5,245.26,244.09,245.26,4221.0,234.6703,235.3997,234.2768,235.3997,4221.0
2022-05-24 13:30:00,245.07,245.57,244.61,245.19,11740.0,235.2174,235.6973,234.7759,235.3326,11740.0
2022-05-24 13:40:00,245.25,246.23,244.6,245.52,34268.0,235.3901,236.3307,234.7663,235.6493,34268.0
2022-05-24 13:50:00,245.46,246.04,244.58,245.06,28011.0,235.5917,236.1484,234.7471,235.2078,28011.0
2022-05-24 14:00:00,245.09,246.33,244.7,246.28,40676.0,235.2366,236.4267,234.8623,236.3787,40676.0
2022-05-24 14:10:00,245.97,247.63,245.39,245.52,19515.0,236.0812,237.6745,235.5245,235.6493,19515.0
2022-05-24 14:20:00,245.34,245.64,244.4,244.58,18544.0,235.4765,235.7645,234.5743,234.7471,18544.0
2022-05-24 14:30:00,244.4,245.41,244.25,244.9,25687.0,234.5743,235.5437,234.4303,235.0542,25687.0
2022-05-24 14:40:00,245.01,245.05,243.0,243.06,12865.0,235.1598,235.1982,233.2306,233.2882,12865.0
2022-05-24 14:50:00,243.06,243.56,242.41,242.87,13070.0,233.2882,233.7681,232.6643,233.1058,13070.0
2022-05-24 15:00:00,242.85,244.55,242.8,243.34,20256.0,233.0866,234.7183,233.0386,233.5569,20256.0
2022-05-24 15:10:00,243.59,243.76,243.07,243.3,18987.0,233.7969,233.96,233.2978,233.5185,18987.0
2022-05-24 15:20:00,243.26,244.27,242.7,243.92,20661.0,233.4801,234.4495,232.9427,234.1136,20661.0
2022-05-24 15:30:00,243.96,245.05,243.36,244.61,52172.0,234.152,235.1982,233.5761,234.7759,52172.0
2022-05-24 15:40:00,244.6,244.9,243.39,244.02,48528.0,234.7663,235.0542,233.6049,234.2096,48528.0
2022-05-24 15:50:00,244.21,244.27,242.61,243.16,114959.0,234.392,234.4495,232.8563,233.3842,114959.0
2022-05-25 09:30:00,243.99,247.19,243.17,244.63,52883.0,234.1808,237.2522,233.3938,234.7951,52883.0
2022-05-25 09:40:00,244.27,244.63,238.19,238.24,31165.0,234.4495,234.7951,228.614,228.662,31165.0
2022-05-25 09:50:00,238.48,240.24,236.65,239.74,42528.0,228.8923,230.5816,227.1359,230.1017,42528.0
2022-05-25 10:00:00,239.51,239.51,235.02,235.16,38515.0,229.8809,229.8809,225.5714,225.7058,38515.0
2022-05-25 10:10:00,235.15,236.99,233.1,236.37,47138.0,225.6962,227.4622,223.7286,226.8671,47138.0
2022-05-25 10:20:00,236.13,238.06,235.7,237.63,21946.0,226.6368,228.4892,226.2241,228.0765,21946.0
2022-05-25 10:30:00,238.14,239.88,237.11,239.18,36035.0,228.566,230.236,227.5774,229.5642,36035.0
2022-05-25 10:40:00,239.04,239.04,237.14,237.45,18540.0,229.4298,229.4298,227.6062,227.9037,18540.0
2022-05-25 10:50:00,237.34,237.52,235.21,236.51,16761.0,227.7982,227.9709,225.7538,227.0015,16761.0
2022-05-25 11:00:00,236.51,237.0,234.69,235.71,20751.0,227.0015,227.4718,225.2547,226.2337,20751.0
2022-05-25 11:10:00,235.66,236.38,235.18,236.15,9415.0,226.1857,226.8767,225.725,226.656,9415.0
2022-05-25 11:20:00,235.51,235.51,234.5,234.84,12529.0,226.0417,226.0417,225.0723,225.3987,12529.0
2022-05-25 11:30:00,234.9,235.69,234.1,234.21,15612.0,225.4562,226.2145,224.6884,224.794,15612.0
2022-05-25 11:40:00,234.0,236.55,234.0,236.55,15764.0,224.5924,227.0399,224.5924,227.0399,15764.0
2022-05-25 11:50:00,236.38,236.83,235.6,236.08,20867.0,226.8767,227.3087,226.1281,226.5888,20867.0
2022-05-25 12:00:00,236.15,236.29,235.23,235.24,10058.0,226.656,226.7904,225.773,225.7826,10058.0
2022-05-25 12:10:00,235.42,236.11,235.3,235.31,4505.0,225.9553,226.6176,225.8402,225.8498,4505.0
2022-05-25 12:20:00,235.31,235.31,234.0,234.44,15914.0,225.8498,225.8498,224.5924,225.0147,15914.0
2022-05-25 12:30:00,234.67,234.91,233.76,234.3,14115.0,225.2355,225.4658,224.3621,224.8804,14115.0
2022-05-25 12:40:00,234.05,235.29,234.03,234.87,7703.0,224.6404,225.8306,224.6212,225.4275,7703.0
2022-05-25 12:50:00,234.6,234.66,233.79,234.47,11533.0,225.1683,225.2259,224.3909,225.0435,11533.0
2022-05-25 13:00:00,234.1,234.27,233.69,233.92,10619.0,224.6884,224.8516,224.2949,224.5156,10619.0
2022-05-25 13:10:00,234.0,234.09,233.14,233.8,8536.0,224.5924,224.6788,223.767,224.4005,8536.0
2022-05-25 13:20:00,233.7,236.05,233.58,235.32,15058.0,224.3045,226.56,224.1893,225.8594,15058.0
2022-05-25 13:30:00,235.24,235.77,234.67,235.74,33917.0,225.7826,226.2913,225.2355,226.2625,33917.0
2022-05-25 13:40:00,236.04,236.49,235.35,236.07,21127.0,226.5504,226.9823,225.8882,226.5792,21127.0
2022-05-25 13:50:00,235.94,235.94,235.23,235.75,11835.0,226.4544,226.4544,225.773,226.2721,11835.0
2022-05-25 14:00:00,235.59,236.7,232.39,233.74,109766.0,226.1185,227.1839,223.0472,224.3429,109766.0
2022-05-25 14:10:00,234.14,235.88,233.35,235.05,22994.0,224.7268,226.3968,223.9686,225.6002,22994.0
2022-05-25 14:20:00,235.29,236.43,235.17,236.43,19085.0,225.8306,226.9247,225.7154,226.9247,19085.0
2022-05-25 14:30:00,236.43,236.6,235.0,236.0,37555.0,226.9247,227.0879,225.5522,226.512,37555.0
2022-05-25 14:40:00,235.89,236.64,235.55,235.63,9574.0,226.4064,227.1263,226.0801,226.1569,9574.0
2022-05-25 14:50:00,235.82,236.71,235.27,236.66,10911.0,226.3393,227.1935,225.8114,227.1455,10911.0
2022-05-25 15:00:00,236.65,238.65,236.42,238.59,16073.0,227.1359,229.0555,226.9151,228.9979,16073.0
2022-05-25 15:10:00,238.7,239.11,238.17,238.65,15521.0,229.1035,229.497,228.5948,229.0555,15521.0
2022-05-25 15:20:00,238.71,238.89,237.41,237.6,16335.0,229.1131,229.2858,227.8653,228.0477,16335.0
2022-05-25 15:30:00,237.77,237.89,236.8,237.15,30812.0,228.2109,228.326,227.2799,227.6158,30812.0
2022-05-25 15:40:00,237.01,237.77,236.77,237.61,20221.0,227.4814,228.2109,227.2511,228.0573,20221.0
2022-05-25 15:50:00,237.31,238.15,236.8,237.5,71562.0,227.7694,228.5756,227.2799,227.9517,71562.0
2022-05-26 09:30:00,239.14,242.32,238.91,241.34,32607.0,229.5258,232.5779,229.305,231.6373,32607.0
2022-05-26 09:40:00,240.61,241.78,238.92,239.25,22824.0,230.9367,232.0597,229.3146,229.6314,22824.0
2022-05-26 09:50:00,239.3,239.9,237.31,238.27,27352.0,229.6794,230.2552,227.7694,228.6908,27352.0
2022-05-26 10:00:00,238.61,242.42,238.61,242.34,21450.0,229.0171,232.6739,229.0171,232.5971,21450.0
2022-05-26 10:10:00,242.46,245.13,242.09,245.06,25310.0,232.7123,235.275,232.3572,235.2078,25310.0
2022-05-26 10:20:00,245.22,246.37,244.9,244.91,19156.0,235.3614,236.4651,235.0542,235.0638,19156.0
2022-05-26 10:30:00,245.03,246.9,244.99,246.72,28850.0,235.179,236.9738,235.1406,236.801,28850.0
2022-05-26 10:40:00,246.8,247.74,245.58,247.33,96058.0,236.8778,237.78,235.7069,237.3865,96058.0
2022-05-26 10:50:00,247.33,247.83,247.3,247.73,59403.0,237.3865,237.8664,237.3577,237.7704,59403.0
2022-05-26 11:00:00,247.74,248.31,247.0,247.69,44941.0,237.78,238.3271,237.0698,237.732,44941.0
2022-05-26 11:10:00,247.69,247.75,246.5,246.5,11211.0,237.732,237.7896,236.5899,236.5899,11211.0
2022-05-26 11:20:00,246.11,247.28,246.11,247.24,5807.0,236.2156,237.3385,236.2156,237.3001,5807.0
2022-05-26 11:30:00,247.27,247.75,246.27,247.1,12175.0,237.3289,237.7896,236.3691,237.1658,12175.0
2022-05-26 11:40:00,247.12,247.66,247.11,247.41,4629.0,237.185,237.7033,237.1754,237.4633,4629.0
2022-05-26 11:50:00,247.74,249.12,247.42,248.33,60436.0,237.78,239.1046,237.4729,238.3463,60436.0
2022-05-26 12:00:00,248.41,249.24,247.99,249.24,79342.0,238.4231,239.2197,238.02,239.2197,79342.0
2022-05-26 12:10:00,249.1,253.73,249.1,253.7,111729.0,239.0854,243.5292,239.0854,243.5004,111729.0
2022-05-26 12:20:00,253.9,255.94,253.89,255.15,43995.0,243.6924,245.6504,243.6828,244.8921,43995.0
2022-05-26 12:30:00,255.18,256.15,254.76,255.98,19396.0,244.9209,245.8519,244.5178,245.6888,19396.0
2022-05-26 12:40:00,256.06,257.52,255.82,257.26,31956.0,245.7655,247.1669,245.5352,246.9173,31956.0
2022-05-26 12:50:00,256.98,257.74,256.68,257.45,27908.0,246.6486,247.378,246.3606,247.0997,27908.0
2022-05-26 13:00:00,257.62,258.06,256.41,257.87,20344.0,247.2628,247.6851,246.1015,247.5028,20344.0
2022-05-26 13:10:00,257.78,257.78,256.0,256.0,13354.0,247.4164,247.4164,245.708,245.708,13354.0
2022-05-26 13:20:00,255.95,257.97,255.52,257.81,37101.0,245.66,247.5988,245.2473,247.4452,37101.0
2022-05-26 13:30:00,257.93,258.29,257.02,257.41,28123.0,247.5604,247.9059,246.687,247.0613,28123.0
2022-05-26 13:40:00,257.36,258.0,256.59,257.59,27659.0,247.0133,247.6276,246.2742,247.234,27659.0
2022-05-26 13:50:00,257.45,258.02,257.0,257.93,9298.0,247.0997,247.6467,246.6678,247.5604,9298.0
2022-05-26 14:00:00,257.6,258.15,256.86,257.3,11736.0,247.2436,247.7715,246.5334,246.9557,11736.0
2022-05-26 14:10:00,257.11,257.89,256.86,257.5,20478.0,246.7733,247.522,246.5334,247.1477,20478.0
2022-05-26 14:20:00,257.44,257.64,255.79,256.11,21814.0,247.0901,247.282,245.5064,245.8135,21814.0
2022-05-26 14:30:00,255.96,256.25,255.14,255.6,25358.0,245.6696,245.9479,244.8825,245.324,25358.0
2022-05-26 14:40:00,255.28,255.86,254.77,255.0,22546.0,245.0169,245.5736,244.5274,244.7482,22546.0
2022-05-26 14:50:00,255.01,255.37,254.69,255.0,15691.0,244.7578,245.1033,244.4506,244.7482,15691.0
2022-05-26 15:00:00,254.94,255.11,253.75,254.9,27119.0,244.6906,244.8537,243.5484,244.6522,27119.0
2022-05-26 15:10:00,254.71,254.71,253.07,253.89,46992.0,244.4698,244.4698,242.8958,243.6828,46992.0
2022-05-26 15:20:00,253.96,254.92,253.58,254.59,24583.0,243.75,244.6714,243.3853,244.3546,24583.0
2022-05-26 15:30:00,254.51,255.22,254.46,254.69,22285.0,244.2779,244.9593,244.2299,244.4506,22285.0
2022-05-26 15:40:00,254.69,255.92,254.69,255.75,33323.0,244.4506,245.6312,244.4506,245.468,33323.0
2022-05-26 15:50:00,255.79,255.92,254.49,255.39,153522.0,245.5064,245.6312,244.2587,245.1225,153522.0
2022-05-27 09:30:00,259.0,263.62,257.57,262.62,105530.0,248.5873,253.0216,247.2148,252.0618,105530.0
2022-05-27 09:40:00,263.23,265.25,261.99,264.82,58103.0,252.6473,254.5861,251.4571,254.1734,58103.0
2022-05-27 09:50:00,264.19,265.04,262.15,263.99,47404.0,253.5687,254.3845,251.6107,253.3767,47404.0
2022-05-27 10:00:00,264.2,264.71,263.32,264.08,21372.0,253.5783,254.0678,252.7337,253.4631,21372.0
2022-05-27 10:10:00,264.15,265.24,263.66,265.2,27142.0,253.5303,254.5765,253.06,254.5381,27142.0
2022-05-27 10:20:00,265.12,266.21,264.53,265.37,49923.0,254.4613,255.5075,253.895,254.7013,49923.0
2022-05-27 10:30:00,265.32,266.36,264.77,265.91,24804.0,254.6533,255.6515,254.1254,255.2195,24804.0
2022-05-27 10:40:00,265.98,265.98,262.69,262.94,22317.0,255.2867,255.2867,252.129,252.3689,22317.0
2022-05-27 10:50:00,263.06,263.24,261.44,261.71,20015.0,252.4841,252.6569,250.9293,251.1884,20015.0
2022-05-27 11:00:00,262.03,264.74,262.03,264.61,15593.0,251.4955,254.0966,251.4955,253.9718,15593.0
2022-05-27 11:10:00,264.89,267.92,264.61,267.92,38702.0,254.2406,257.1487,253.9718,257.1487,38702.0
2022-05-27 11:20:00,267.84,269.74,267.69,269.74,52724.0,257.072,258.8956,256.928,258.8956,52724.0
2022-05-27 11:30:00,269.69,272.17,269.69,271.08,47641.0,258.8476,261.2279,258.8476,260.1817,47641.0
2022-05-27 11:40:00,270.95,273.68,270.78,271.83,47853.0,260.0569,262.6772,259.8938,260.9015,47853.0
2022-05-27 11:50:00,271.88,272.21,270.85,271.86,16986.0,260.9495,261.2663,259.9609,260.9303,16986.0
2022-05-27 12:00:00,272.15,272.52,271.11,271.64,18032.0,261.2087,261.5638,260.2105,260.7192,18032.0
2022-05-27 12:10:00,271.96,272.79,270.08,270.49,25233.0,261.0263,261.8229,259.2219,259.6154,25233.0
2022-05-27 12:20:00,270.54,270.91,270.06,270.63,19729.0,259.6634,260.0185,259.2027,259.7498,19729.0
2022-05-27 12:30:00,270.38,270.74,269.66,270.3,15926.0,259.5098,259.8554,258.8188,259.4331,15926.0
2022-05-27 12:40:00,270.5,271.06,270.02,270.16,14051.0,259.625,260.1625,259.1643,259.2987,14051.0
2022-05-27 12:50:00,270.08,270.73,269.66,269.86,15407.0,259.2219,259.8458,258.8188,259.0107,15407.0
2022-05-27 13:00:00,269.89,271.86,269.89,271.12,20737.0,259.0395,260.9303,259.0395,260.2201,20737.0
2022-05-27 13:10:00,270.84,271.73,270.84,271.21,7741.0,259.9513,260.8056,259.9513,260.3065,7741.0
2022-05-27 13:20:00,271.33,271.54,270.43,271.24,13377.0,260.4216,260.6232,259.5578,260.3353,13377.0
2022-05-27 13:30:00,271.13,271.18,269.93,270.04,14110.0,260.2297,260.2777,259.0779,259.1835,14110.0
2022-05-27 13:40:00,270.09,270.47,269.52,270.37,22014.0,259.2315,259.5962,258.6844,259.5002,22014.0
2022-05-27 13:50:00,270.44,270.88,269.98,270.02,12222.0,259.5674,259.9897,259.1259,259.1643,12222.0
2022-05-27 14:00:00,270.2,271.6,270.2,271.6,8256.0,259.3371,260.6808,259.3371,260.6808,8256.0
2022-05-27 14:10:00,271.65,272.44,271.07,271.37,15912.0,260.7288,261.487,260.1721,260.46,15912.0
2022-05-27 14:20:00,271.16,271.5,270.88,271.06,5611.0,260.2585,260.5848,259.9897,260.1625,5611.0
2022-05-27 14:30:00,271.02,271.03,270.33,270.78,9322.0,260.1241,260.1337,259.4618,259.8938,9322.0
2022-05-27 14:40:00,270.82,271.38,270.51,271.22,14188.0,259.9321,260.4696,259.6346,260.3161,14188.0
2022-05-27 14:50:00,271.26,271.27,270.77,271.14,13071.0,260.3545,260.3641,259.8842,260.2393,13071.0
2022-05-27 15:00:00,271.05,271.2,270.37,270.73,14030.0,260.1529,260.2969,259.5002,259.8458,14030.0
2022-05-27 15:10:00,270.81,271.07,270.54,270.98,11521.0,259.9225,260.1721,259.6634,260.0857,11521.0
2022-05-27 15:20:00,270.9,271.07,270.81,270.81,13781.0,260.0089,260.1721,259.9225,259.9225,13781.0
2022-05-27 15:30:00,270.99,271.44,270.82,271.1,22579.0,260.0953,260.5272,259.9321,260.2009,22579.0
2022-05-27 15:40:00,271.09,271.7,270.84,271.01,35537.0,260.1913,260.7768,259.9513,260.1145,35537.0
2022-05-27 15:50:00,271.09,271.47,270.78,271.11,124432.0,260.1913,260.556,259.8938,260.2105,124432.0
2022-05-31 09:30:00,265.09,265.76,258.43,259.33,187079.0,254.4325,255.0756,248.0403,248.9041,187079.0
2022-05-31 09:40:00,258.92,260.08,256.31,259.29,127751.0,248.5106,249.6239,246.0055,248.8657,127751.0
2022-05-31 09:50:00,259.28,261.1,258.39,258.88,51691.0,248.8561,250.6029,248.0019,248.4722,51691.0
2022-05-31 10:00:00,258.4,259.72,254.26,255.26,92636.0,248.0115,249.2784,244.0379,244.9977,92636.0
2022-05-31 10:10:00,255.0,258.69,254.32,258.66,47007.0,244.7482,248.2898,244.0955,248.261,47007.0
2022-05-31 10:20:00,258.81,260.0,258.46,258.67,37470.0,248.405,249.5471,248.0691,248.2706,37470.0
2022-05-31 10:30:00,258.76,260.64,257.72,259.23,52943.0,248.357,250.1614,247.3588,248.8081,52943.0
2022-05-31 10:40:00,259.29,261.37,259.29,259.83,29690.0,248.8657,250.8621,248.8657,249.384,29690.0
2022-05-31 10:50:00,259.73,261.5,259.0,260.71,55516.0,249.288,250.9868,248.5873,250.2286,55516.0
2022-05-31 11:00:00,260.51,261.98,259.0,259.41,15729.0,250.0366,251.4475,248.5873,248.9809,15729.0
2022-05-31 11:10:00,259.5,259.61,258.31,258.59,16293.0,249.0672,249.1728,247.9251,248.1938,16293.0
2022-05-31 11:20:00,258.38,258.76,257.89,258.29,22999.0,247.9923,248.357,247.522,247.9059,22999.0
2022-05-31 11:30:00,258.01,259.46,257.83,259.0,33337.0,247.6372,249.0289,247.4644,248.5873,33337.0
2022-05-31 11:40:00,259.11,260.0,258.8,259.81,11254.0,248.6929,249.5471,248.3954,249.3648,11254.0
2022-05-31 11:50:00,259.82,261.53,259.82,261.33,21060.0,249.3744,251.0156,249.3744,250.8237,21060.0
2022-05-31 12:00:00,261.32,261.64,260.6,260.96,13701.0,250.8141,251.1212,250.123,250.4686,13701.0
2022-05-31 12:10:00,260.96,262.03,260.64,260.98,19911.0,250.4686,251.4955,250.1614,250.4877,19911.0
2022-05-31 12:20:00,261.12,261.96,260.48,261.4,9931.0,250.6221,251.4283,250.0078,250.8909,9931.0
2022-05-31 12:30:00,261.2,261.87,260.87,261.58,8060.0,250.6989,251.342,250.3822,251.0636,8060.0
2022-05-31 12:40:00,261.68,261.91,261.41,261.41,11558.0,251.1596,251.3804,250.9005,250.9005,11558.0
2022-05-31 12:50:00,261.56,263.28,261.55,262.71,19300.0,251.0444,252.6953,251.0348,252.1482,19300.0
2022-05-31 13:00:00,262.55,263.03,261.7,262.78,7249.0,251.9946,252.4553,251.1788,252.2154,7249.0
2022-05-31 13:10:00,262.62,262.7,261.23,261.88,13318.0,252.0618,252.1386,250.7277,251.3516,13318.0
2022-05-31 13:20:00,261.88,262.42,261.64,262.19,15845.0,251.3516,251.8699,251.1212,251.6491,15845.0
2022-05-31 13:30:00,262.09,263.23,261.82,262.24,14004.0,251.5531,252.6473,251.294,251.6971,14004.0
2022-05-31 13:40:00,262.45,262.86,262.0,262.43,14336.0,251.8986,252.2922,251.4667,251.8795,14336.0
2022-05-31 13:50:00,262.34,262.73,262.05,262.69,7177.0,251.7931,252.1674,251.5147,252.129,7177.0
2022-05-31 14:00:00,262.38,262.38,261.5,262.0,13686.0,251.8315,251.8315,250.9868,251.4667,13686.0
2022-05-31 14:10:00,262.09,262.28,261.8,262.2,19491.0,251.5531,251.7355,251.2748,251.6587,19491.0
2022-05-31 14:20:00,262.32,262.49,260.75,261.1,33636.0,251.7739,251.937,250.267,250.6029,33636.0
2022-05-31 14:30:00,261.04,261.41,260.19,260.28,27468.0,250.5453,250.9005,249.7295,249.8159,27468.0
2022-05-31 14:40:00,260.16,260.19,257.86,258.08,25851.0,249.7007,249.7295,247.4932,247.7043,25851.0
2022-05-31 14:50:00,258.28,258.89,256.88,257.23,31453.0,247.8963,248.4818,246.5526,246.8885,31453.0
2022-05-31 15:00:00,257.28,258.74,256.89,258.7,27348.0,246.9365,248.3378,246.5622,248.2994,27348.0
2022-05-31 15:10:00,258.33,259.8,257.95,258.82,21827.0,247.9443,249.3552,247.5796,248.4146,21827.0
2022-05-31 15:20:00,258.94,260.2,258.94,259.69,24368.0,248.5298,249.7391,248.5298,249.2496,24368.0
2022-05-31 15:30:00,259.72,260.62,259.56,259.77,29544.0,249.2784,250.1422,249.1248,249.3264,29544.0
2022-05-31 15:40:00,259.85,260.0,258.79,259.2,54563.0,249.4032,249.5471,248.3858,248.7793,54563.0
2022-05-31 15:50:00,259.09,260.64,259.09,260.61,140273.0,248.6737,250.1614,248.6737,250.1326,140273.0
2022-06-01 09:30:00,252.5,253.59,241.94,242.79,240714.0,242.3487,243.3948,232.2132,233.029,240714.0
2022-06-01 09:40:00,242.73,242.92,238.04,238.54,176617.0,232.9715,233.1538,228.47,228.9499,176617.0
2022-06-01 09:50:00,238.31,238.97,235.32,235.93,127055.0,228.7292,229.3626,225.8594,226.4448,127055.0
2022-06-01 10:00:00,236.45,239.38,234.45,239.38,131514.0,226.9439,229.7561,225.0243,229.7561,131514.0
2022-06-01 10:10:00,239.63,242.72,239.32,241.0,115501.0,229.9961,232.9619,229.6986,231.311,115501.0
2022-06-01 10:20:00,240.78,240.96,237.74,238.11,46847.0,231.0999,231.2726,228.1821,228.5372,46847.0
2022-06-01 10:30:00,238.24,239.93,236.1,237.93,76761.0,228.662,230.284,226.608,228.3644,76761.0
2022-06-01 10:40:00,237.92,238.02,236.53,236.63,27876.0,228.3548,228.4508,227.0207,227.1167,27876.0
2022-06-01 10:50:00,236.54,237.96,235.52,237.88,44181.0,227.0303,228.3932,226.0513,228.3164,44181.0
2022-06-01 11:00:00,237.76,237.77,235.31,235.41,36051.0,228.2013,228.2109,225.8498,225.9457,36051.0
2022-06-01 11:10:00,235.45,238.18,235.38,236.47,60615.0,225.9841,228.6044,225.917,226.9631,60615.0
2022-06-01 11:20:00,236.34,236.4,233.31,234.74,97593.0,226.8384,226.8959,223.9302,225.3027,97593.0
2022-06-01 11:30:00,234.63,234.74,233.2,233.6,37784.0,225.1971,225.3027,223.8246,224.2085,37784.0
2022-06-01 11:40:00,233.55,234.74,233.16,233.83,29006.0,224.1605,225.3027,223.7862,224.4293,29006.0
2022-06-01 11:50:00,233.54,235.65,233.18,234.14,40064.0,224.1509,226.1761,223.8054,224.7268,40064.0
2022-06-01 12:00:00,234.22,234.58,232.75,234.26,38347.0,224.8036,225.1491,223.3927,224.842,38347.0
2022-06-01 12:10:00,234.06,236.77,233.59,236.7,32606.0,224.65,227.2511,224.1989,227.1839,32606.0
2022-06-01 12:20:00,236.43,236.49,234.88,234.88,37911.0,226.9247,226.9823,225.4371,225.4371,37911.0
2022-06-01 12:30:00,234.63,236.59,234.63,236.0,26494.0,225.1971,227.0783,225.1971,226.512,26494.0
2022-06-01 12:40:00,236.0,236.14,234.74,235.14,27928.0,226.512,226.6464,225.3027,225.6866,27928.0
2022-06-01 12:50:00,235.21,236.14,233.48,235.41,27033.0,225.7538,226.6464,224.0933,225.9457,27033.0
2022-06-01 13:00:00,235.35,236.4,234.99,236.39,21938.0,225.8882,226.8959,225.5426,226.8863,21938.0
2022-06-01 13:10:00,236.32,237.66,236.32,236.89,35979.0,226.8192,228.1053,226.8192,227.3662,35979.0
2022-06-01 13:20:00,236.88,237.26,236.2,236.6,20739.0,227.3566,227.7214,226.704,227.0879,20739.0
2022-06-01 13:30:00,236.63,238.06,236.48,237.71,26034.0,227.1167,228.4892,226.9727,228.1533,26034.0
2022-06-01 13:40:00,237.68,238.6,237.47,238.16,26910.0,228.1245,229.0075,227.9229,228.5852,26910.0
2022-06-01 13:50:00,238.13,238.73,237.81,238.5,15257.0,228.5564,229.1323,228.2493,228.9115,15257.0
2022-06-01 14:00:00,238.27,238.31,237.5,238.19,30336.0,228.6908,228.7292,227.9517,228.614,30336.0
2022-06-01 14:10:00,238.06,238.41,237.78,238.11,19924.0,228.4892,228.8251,228.2205,228.5372,19924.0
2022-06-01 14:20:00,238.02,240.43,237.94,239.65,58179.0,228.4508,230.7639,228.374,230.0153,58179.0
2022-06-01 14:30:00,239.88,240.23,239.63,239.96,19579.0,230.236,230.572,229.9961,230.3128,19579.0
2022-06-01 14:40:00,239.97,241.81,239.68,241.22,29754.0,230.3224,232.0884,230.0441,231.5222,29754.0
2022-06-01 14:50:00,241.16,241.16,239.88,240.0,20574.0,231.4646,231.4646,230.236,230.3512,20574.0
2022-06-01 15:00:00,240.13,240.37,239.55,240.09,15304.0,230.476,230.7063,229.9193,230.4376,15304.0
2022-06-01 15:10:00,240.02,242.15,239.96,241.61,46625.0,230.3704,232.4148,230.3128,231.8965,46625.0
2022-06-01 15:20:00,241.77,242.75,241.6,242.21,43660.0,232.0501,232.9907,231.8869,232.4724,43660.0
2022-06-01 15:30:00,242.21,243.6,241.98,243.14,74200.0,232.4724,233.8065,232.2516,233.365,74200.0
2022-06-01 15:40:00,243.17,243.38,242.61,242.81,97127.0,233.3938,233.5953,232.8563,233.0482,97127.0
2022-06-01 15:50:00,242.85,243.25,240.01,240.1,196876.0,233.0866,233.4706,230.3608,230.4472,196876.0
2022-06-02 09:30:00,233.59,240.59,233.0,240.4,150359.0,224.1989,230.9175,223.6326,230.7351,150359.0
2022-06-02 09:40:00,240.58,244.46,239.43,244.19,76144.0,230.9079,234.6319,229.8041,234.3728,76144.0
2022-06-02 09:50:00,243.71,244.74,241.9,243.11,43478.0,233.9121,234.9006,232.1748,233.3362,43478.0
2022-06-02 10:00:00,242.89,247.22,242.89,246.53,32339.0,233.125,237.2809,233.125,236.6187,32339.0
2022-06-02 10:10:00,246.43,248.14,246.01,247.41,39069.0,236.5227,238.164,236.1196,237.4633,39069.0
2022-06-02 10:20:00,247.06,247.35,244.98,245.97,30807.0,237.1274,237.4057,235.131,236.0812,30807.0
2022-06-02 10:30:00,246.2,246.73,245.65,246.61,9015.0,236.302,236.8106,235.7741,236.6955,9015.0
2022-06-02 10:40:00,246.59,246.7,245.53,245.56,12759.0,236.6763,236.7818,235.6589,235.6877,12759.0
2022-06-02 10:50:00,245.66,246.35,245.12,246.0,24923.0,235.7837,236.4459,235.2654,236.11,24923.0
2022-06-02 11:00:00,246.01,248.04,245.92,247.86,17232.0,236.1196,238.068,236.0332,237.8952,17232.0
2022-06-02 11:10:00,247.79,249.24,247.75,248.09,29624.0,237.828,239.2197,237.7896,238.116,29624.0
2022-06-02 11:20:00,247.96,248.47,247.35,247.35,12046.0,237.9912,238.4807,237.4057,237.4057,12046.0
2022-06-02 11:30:00,247.52,247.52,246.09,246.24,16640.0,237.5689,237.5689,236.1964,236.3403,16640.0
2022-06-02 11:40:00,246.46,248.27,246.42,248.27,15118.0,236.5515,238.2887,236.5131,238.2887,15118.0
2022-06-02 11:50:00,248.46,248.7,246.49,246.95,11484.0,238.4711,238.7014,236.5803,237.0218,11484.0
2022-06-02 12:00:00,247.11,247.9,246.61,247.67,12449.0,237.1754,237.9336,236.6955,237.7129,12449.0
2022-06-02 12:10:00,247.67,248.79,247.45,248.67,9320.0,237.7129,238.7878,237.5017,238.6726,9320.0
2022-06-02 12:20:00,248.55,249.89,248.32,249.49,18966.0,238.5575,239.8436,238.3367,239.4597,18966.0
2022-06-02 12:30:00,249.49,249.81,248.76,249.81,12060.0,239.4597,239.7668,238.759,239.7668,12060.0
2022-06-02 12:40:00,249.77,249.77,248.38,248.45,12143.0,239.7284,239.7284,238.3943,238.4615,12143.0
2022-06-02 12:50:00,248.61,249.72,248.2,249.6,8343.0,238.6151,239.6804,238.2215,239.5653,8343.0
2022-06-02 13:00:00,249.68,250.74,249.68,250.42,20600.0,239.642,240.6594,239.642,240.3523,20600.0
2022-06-02 13:10:00,250.44,250.54,248.89,250.1,25758.0,240.3715,240.4675,238.8838,240.0452,25758.0
2022-06-02 13:20:00,250.11,250.68,249.6,250.33,20776.0,240.0548,240.6018,239.5653,240.2659,20776.0
2022-06-02 13:30:00,250.4,251.03,250.38,250.64,29150.0,240.3331,240.9378,240.3139,240.5634,29150.0
2022-06-02 13:40:00,250.64,251.01,250.47,250.79,15798.0,240.5634,240.9186,240.4003,240.7074,15798.0
2022-06-02 13:50:00,250.89,250.89,249.69,250.04,8270.0,240.8034,240.8034,239.6516,239.9876,8270.0
2022-06-02 14:00:00,250.05,250.73,249.74,250.45,27528.0,239.9972,240.6498,239.6996,240.3811,27528.0
2022-06-02 14:10:00,250.36,250.37,249.76,249.76,10534.0,240.2947,240.3043,239.7188,239.7188,10534.0
2022-06-02 14:20:00,249.79,250.63,249.78,250.18,12912.0,239.7476,240.5539,239.738,240.1219,12912.0
2022-06-02 14:30:00,250.22,250.33,250.02,250.14,10477.0,240.1603,240.2659,239.9684,240.0836,10477.0
2022-06-02 14:40:00,250.1,250.15,249.5,249.54,8787.0,240.0452,240.0931,239.4693,239.5077,8787.0
2022-06-02 14:50:00,249.51,249.97,248.39,248.39,16318.0,239.4789,239.9204,238.4039,238.4039,16318.0
2022-06-02 15:00:00,248.5,249.41,248.5,248.81,10360.0,238.5095,239.3829,238.5095,238.807,10360.0
2022-06-02 15:10:00,248.77,249.02,248.32,248.63,15041.0,238.7686,239.0086,238.3367,238.6343,15041.0
2022-06-02 15:20:00,248.74,249.35,248.08,249.0,30962.0,238.7398,239.3253,238.1064,238.9894,30962.0
2022-06-02 15:30:00,248.98,249.9,248.97,249.5,20503.0,238.9702,239.8532,238.9606,239.4693,20503.0
2022-06-02 15:40:00,249.51,250.42,249.51,250.25,43795.0,239.4789,240.3523,239.4789,240.1891,43795.0
2022-06-02 15:50:00,250.25,251.48,250.11,251.48,114060.0,240.1891,241.3697,240.0548,241.3697,114060.0
2022-06-03 09:30:00,246.07,249.87,245.28,248.18,60343.0,236.1772,239.8244,235.4189,238.2023,60343.0
2022-06-03 09:40:00,248.9,249.81,246.28,247.46,30691.0,238.8934,239.7668,236.3787,237.5113,30691.0
2022-06-03 09:50:00,247.61,251.0,246.47,251.0,18363.0,237.6553,240.909,236.5611,240.909,18363.0
2022-06-03 10:00:00,251.0,251.25,249.15,249.36,12546.0,240.909,241.1489,239.1334,239.3349,12546.0
2022-06-03 10:10:00,249.06,249.63,248.06,248.59,12790.0,239.047,239.5941,238.0872,238.5959,12790.0
2022-06-03 10:20:00,248.62,248.92,247.61,248.41,12230.0,238.6247,238.9126,237.6553,238.4231,12230.0
2022-06-03 10:30:00,248.31,248.9,247.0,248.65,22031.0,238.3271,238.8934,237.0698,238.6535,22031.0
2022-06-03 10:40:00,248.23,248.87,247.31,248.56,14401.0,238.2503,238.8646,237.3673,238.5671,14401.0
2022-06-03 10:50:00,248.47,249.04,247.71,247.71,15979.0,238.4807,239.0278,237.7512,237.7512,15979.0
2022-06-03 11:00:00,247.66,247.89,245.82,246.84,21700.0,237.7033,237.924,235.9372,236.9162,21700.0
2022-06-03 11:10:00,246.92,248.33,246.63,248.33,10777.0,236.993,238.3463,236.7147,238.3463,10777.0
2022-06-03 11:20:00,248.18,248.45,247.31,247.49,7437.0,238.2023,238.4615,237.3673,237.5401,7437.0
2022-06-03 11:30:00,247.59,249.29,247.11,249.29,7942.0,237.6361,239.2677,237.1754,239.2677,7942.0
2022-06-03 11:40:00,249.11,249.33,248.46,248.65,4890.0,239.095,239.3061,238.4711,238.6535,4890.0
2022-06-03 11:50:00,248.5,249.07,247.91,249.06,7569.0,238.5095,239.0566,237.9432,239.047,7569.0
2022-06-03 12:00:00,249.06,250.0,248.58,248.77,11370.0,239.047,239.9492,238.5863,238.7686,11370.0
2022-06-03 12:10:00,248.63,249.23,248.32,248.32,3264.0,238.6343,239.2101,238.3367,238.3367,3264.0
2022-06-03 12:20:00,248.36,250.45,248.2,250.24,9207.0,238.3751,240.3811,238.2215,240.1795,9207.0
2022-06-03 12:30:00,250.3,250.3,249.78,250.24,3426.0,240.2371,240.2371,239.738,240.1795,3426.0
2022-06-03 12:40:00,250.1,250.12,249.54,249.84,1730.0,240.0452,240.0644,239.5077,239.7956,1730.0
2022-06-03 12:50:00,249.77,250.38,249.44,250.28,2534.0,239.7284,240.3139,239.4117,240.2179,2534.0
2022-06-03 13:00:00,250.46,251.83,250.27,250.64,16970.0,240.3907,241.7056,240.2083,240.5634,16970.0
2022-06-03 13:10:00,250.63,250.96,249.75,249.75,5946.0,240.5539,240.8706,239.7092,239.7092,5946.0
2022-06-03 13:20:00,249.6,250.63,249.56,250.61,3790.0,239.5653,240.5539,239.5269,240.5347,3790.0
2022-06-03 13:30:00,250.61,250.61,249.79,249.85,4236.0,240.5347,240.5347,239.7476,239.8052,4236.0
2022-06-03 13:40:00,250.02,250.03,249.03,249.78,15462.0,239.9684,239.978,239.0182,239.738,15462.0
2022-06-03 13:50:00,249.74,249.9,249.0,249.35,6108.0,239.6996,239.8532,238.9894,239.3253,6108.0
2022-06-03 14:00:00,249.25,249.69,248.82,249.62,6448.0,239.2293,239.6516,238.8166,239.5845,6448.0
2022-06-03 14:10:00,249.63,250.46,249.63,250.31,2905.0,239.5941,240.3907,239.5941,240.2467,2905.0
2022-06-03 14:20:00,250.14,251.0,249.84,251.0,2067.0,240.0836,240.909,239.7956,240.909,2067.0
2022-06-03 14:30:00,250.8,250.8,249.76,249.98,4378.0,240.717,240.717,239.7188,239.93,4378.0
2022-06-03 14:40:00,249.77,250.75,249.77,250.75,4653.0,239.7284,240.669,239.7284,240.669,4653.0
2022-06-03 14:50:00,250.85,251.57,250.8,251.46,6590.0,240.765,241.4561,240.717,241.3505,6590.0
2022-06-03 15:00:00,251.5,251.54,250.35,250.36,14215.0,241.3889,241.4273,240.2851,240.2947,14215.0
2022-06-03 15:10:00,250.57,250.57,250.11,250.51,5554.0,240.4963,240.4963,240.0548,240.4387,5554.0
2022-06-03 15:20:00,250.54,251.05,250.17,250.83,14970.0,240.4675,240.957,240.1123,240.7458,14970.0
2022-06-03 15:30:00,250.89,251.16,250.27,250.55,22086.0,240.8034,241.0625,240.2083,240.4771,22086.0
2022-06-03 15:40:00,250.6,250.72,249.63,250.05,23808.0,240.5251,240.6402,239.5941,239.9972,23808.0
2022-06-03 15:50:00,249.99,251.49,249.74,250.62,63928.0,239.9396,241.3793,239.6996,240.5443,63928.0
2022-06-06 09:30:00,254.23,258.3,253.91,256.94,65177.0,244.0091,247.9155,243.702,246.6102,65177.0
2022-06-06 09:40:00,256.69,256.98,253.52,255.18,34506.0,246.3702,246.6486,243.3277,244.9209,34506.0
2022-06-06 09:50:00,254.96,258.98,254.0,258.56,49855.0,244.7098,248.5682,243.7884,248.165,49855.0
2022-06-06 10:00:00,258.95,259.76,257.71,257.81,26313.0,248.5394,249.3168,247.3492,247.4452,26313.0
2022-06-06 10:10:00,257.47,257.65,254.13,255.1,147606.0,247.1189,247.2916,243.9131,244.8441,147606.0
2022-06-06 10:20:00,254.92,256.03,254.3,256.03,25912.0,244.6714,245.7368,244.0763,245.7368,25912.0
2022-06-06 10:30:00,256.32,256.62,255.51,255.99,32387.0,246.0151,246.303,245.2377,245.6984,32387.0
2022-06-06 10:40:00,256.24,256.55,254.95,256.3,12067.0,245.9383,246.2358,244.7002,245.9959,12067.0
2022-06-06 10:50:00,256.43,256.72,255.74,256.52,6613.0,246.1207,246.399,245.4584,246.2071,6613.0
2022-06-06 11:00:00,256.67,257.84,255.96,256.09,10900.0,246.351,247.474,245.6696,245.7943,10900.0
2022-06-06 11:10:00,255.84,255.99,253.47,253.47,18378.0,245.5544,245.6984,243.2797,243.2797,18378.0
2022-06-06 11:20:00,253.31,255.72,253.0,255.2,16105.0,243.1261,245.4392,242.8286,244.9401,16105.0
2022-06-06 11:30:00,255.23,255.63,255.1,255.41,5492.0,244.9689,245.3528,244.8441,245.1417,5492.0
2022-06-06 11:40:00,255.18,256.77,255.18,256.26,9274.0,244.9209,246.447,244.9209,245.9575,9274.0
2022-06-06 11:50:00,256.11,257.49,256.1,257.24,10465.0,245.8135,247.1381,245.8039,246.8981,10465.0
2022-06-06 12:00:00,257.03,257.18,255.23,255.67,9617.0,246.6966,246.8405,244.9689,245.3912,9617.0
2022-06-06 12:10:00,255.43,255.43,254.17,254.72,11697.0,245.1609,245.1609,243.9515,244.4794,11697.0
2022-06-06 12:20:00,254.72,255.28,254.09,254.26,13060.0,244.4794,245.0169,243.8747,244.0379,13060.0
2022-06-06 12:30:00,253.9,255.35,253.09,255.35,18867.0,243.6924,245.0841,242.915,245.0841,18867.0
2022-06-06 12:40:00,255.37,256.36,255.31,256.25,19581.0,245.1033,246.0535,245.0457,245.9479,19581.0
2022-06-06 12:50:00,256.08,256.58,255.83,256.35,4166.0,245.7847,246.2646,245.5448,246.0439,4166.0
2022-06-06 13:00:00,256.24,256.59,256.19,256.46,7709.0,245.9383,246.2742,245.8903,246.1495,7709.0
2022-06-06 13:10:00,256.31,256.49,255.8,256.2,8022.0,246.0055,246.1783,245.516,245.8999,8022.0
2022-06-06 13:20:00,255.99,256.61,255.9,256.5,4700.0,245.6984,246.2934,245.612,246.1879,4700.0
2022-06-06 13:30:00,256.47,258.18,256.3,258.13,18471.0,246.1591,247.8003,245.9959,247.7523,18471.0
2022-06-06 13:40:00,258.29,258.29,257.61,257.95,4662.0,247.9059,247.9059,247.2532,247.5796,4662.0
2022-06-06 13:50:00,257.75,258.76,257.75,258.75,5852.0,247.3876,248.357,247.3876,248.3474,5852.0
2022-06-06 14:00:00,258.78,258.78,257.54,257.84,8404.0,248.3762,248.3762,247.186,247.474,8404.0
2022-06-06 14:10:00,257.9,257.9,257.5,257.8,7780.0,247.5316,247.5316,247.1477,247.4356,7780.0
2022-06-06 14:20:00,257.64,257.64,256.2,256.27,4763.0,247.282,247.282,245.8999,245.9671,4763.0
2022-06-06 14:30:00,256.3,256.67,256.2,256.38,6034.0,245.9959,246.351,245.8999,246.0727,6034.0
2022-06-06 14:40:00,256.53,257.02,256.39,257.0,5842.0,246.2167,246.687,246.0823,246.6678,5842.0
2022-06-06 14:50:00,256.7,257.68,256.0,257.57,7501.0,246.3798,247.3204,245.708,247.2148,7501.0
2022-06-06 15:00:00,257.45,257.98,256.96,257.12,9921.0,247.0997,247.6084,246.6294,246.7829,9921.0
2022-06-06 15:10:00,257.1,257.82,256.91,256.99,25566.0,246.7637,247.4548,246.5814,246.6582,25566.0
2022-06-06 15:20:00,256.91,257.5,256.8,256.89,45939.0,246.5814,247.1477,246.4758,246.5622,45939.0
2022-06-06 15:30:00,257.11,257.58,256.94,257.41,6578.0,246.7733,247.2244,246.6102,247.0613,6578.0
2022-06-06 15:40:00,257.36,257.47,256.56,256.72,51443.0,247.0133,247.1189,246.2454,246.399,51443.0
2022-06-06 15:50:00,256.54,257.97,256.54,257.92,54463.0,246.2262,247.5988,246.2262,247.5508,54463.0
2022-06-07 09:30:00,254.41,256.61,253.64,255.49,40429.0,244.1819,246.2934,243.4428,245.2185,40429.0
2022-06-07 09:40:00,255.54,256.48,254.99,256.0,51672.0,245.2665,246.1687,244.7386,245.708,51672.0
2022-06-07 09:50:00,256.3,257.34,255.6,256.42,18140.0,245.9959,246.9941,245.324,246.1111,18140.0
2022-06-07 10:00:00,256.08,256.08,254.43,255.56,11559.0,245.7847,245.7847,244.2011,245.2856,11559.0
2022-06-07 10:10:00,255.5,255.5,254.23,254.66,9216.0,245.2281,245.2281,244.0091,244.4218,9216.0
2022-06-07 10:20:00,254.64,255.96,254.14,255.95,19126.0,244.4026,245.6696,243.9227,245.66,19126.0
2022-06-07 10:30:00,255.9,256.12,255.22,255.75,8804.0,245.612,245.8231,244.9593,245.468,8804.0
2022-06-07 10:40:00,255.96,256.38,255.65,256.35,19820.0,245.6696,246.0727,245.372,246.0439,19820.0
2022-06-07 10:50:00,256.29,256.62,255.8,256.16,4284.0,245.9863,246.303,245.516,245.8615,4284.0
2022-06-07 11:00:00,256.06,256.33,255.27,255.64,4336.0,245.7655,246.0247,245.0073,245.3624,4336.0
2022-06-07 11:10:00,255.47,255.97,254.95,254.95,9064.0,245.1993,245.6792,244.7002,244.7002,9064.0
2022-06-07 11:20:00,255.18,255.28,253.35,253.58,10746.0,244.9209,245.0169,243.1645,243.3853,10746.0
2022-06-07 11:30:00,253.28,254.04,252.5,254.02,15289.0,243.0973,243.8268,242.3487,243.8076,15289.0
2022-06-07 11:40:00,253.7,254.06,253.47,253.61,6321.0,243.5004,243.846,243.2797,243.414,6321.0
2022-06-07 11:50:00,253.61,254.56,253.61,254.36,5182.0,243.414,244.3259,243.414,244.1339,5182.0
2022-06-07 12:00:00,254.38,254.48,253.72,253.99,6565.0,244.1531,244.2491,243.5196,243.7788,6565.0
2022-06-07 12:10:00,254.27,254.48,253.53,253.8,6390.0,244.0475,244.2491,243.3373,243.5964,6390.0
2022-06-07 12:20:00,253.81,254.08,253.56,253.86,6642.0,243.606,243.8651,243.3661,243.654,6642.0
2022-06-07 12:30:00,253.9,254.54,253.9,254.05,8691.0,243.6924,244.3067,243.6924,243.8364,8691.0
2022-06-07 12:40:00,253.76,254.57,253.76,254.57,4946.0,243.558,244.3355,243.558,244.3355,4946.0
2022-06-07 12:50:00,254.52,255.51,254.46,255.48,26176.0,244.2875,245.2377,244.2299,245.2089,26176.0
2022-06-07 13:00:00,255.57,255.95,255.35,255.94,2569.0,245.2952,245.66,245.0841,245.6504,2569.0
2022-06-07 13:10:00,255.94,256.0,255.69,255.83,8912.0,245.6504,245.708,245.4104,245.5448,8912.0
2022-06-07 13:20:00,255.67,256.62,255.67,256.49,26234.0,245.3912,246.303,245.3912,246.1783,26234.0
2022-06-07 13:30:00,256.3,256.38,255.9,256.17,12016.0,245.9959,246.0727,245.612,245.8711,12016.0
2022-06-07 13:40:00,256.39,256.77,256.13,256.77,7308.0,246.0823,246.447,245.8327,246.447,7308.0
2022-06-07 13:50:00,256.76,256.96,256.22,256.45,15674.0,246.4374,246.6294,245.9191,246.1399,15674.0
2022-06-07 14:00:00,256.11,257.3,256.11,257.16,8096.0,245.8135,246.9557,245.8135,246.8213,8096.0
2022-06-07 14:10:00,257.43,257.43,256.74,257.1,2791.0,247.0805,247.0805,246.4182,246.7637,2791.0
2022-06-07 14:20:00,256.9,257.66,256.77,257.5,14904.0,246.5718,247.3012,246.447,247.1477,14904.0
2022-06-07 14:30:00,257.5,257.63,257.13,257.32,9561.0,247.1477,247.2724,246.7925,246.9749,9561.0
2022-06-07 14:40:00,257.12,257.12,256.46,256.8,19682.0,246.7829,246.7829,246.1495,246.4758,19682.0
2022-06-07 14:50:00,256.67,257.47,256.59,257.47,4508.0,246.351,247.1189,246.2742,247.1189,4508.0
2022-06-07 15:00:00,257.34,257.47,256.92,257.23,13652.0,246.9941,247.1189,246.591,246.8885,13652.0
2022-06-07 15:10:00,257.37,257.55,257.03,257.46,12576.0,247.0229,247.1956,246.6966,247.1093,12576.0
2022-06-07 15:20:00,257.53,257.85,257.43,257.77,22455.0,247.1764,247.4836,247.0805,247.4068,22455.0
2022-06-07 15:30:00,257.67,258.35,257.39,258.35,12776.0,247.3108,247.9635,247.0421,247.9635,12776.0
2022-06-07 15:40:00,258.37,258.82,258.28,258.57,32303.0,247.9827,248.4146,247.8963,248.1746,32303.0
2022-06-07 15:50:00,258.62,258.78,257.7,257.89,49307.0,248.2226,248.3762,247.3396,247.522,49307.0
2022-06-08 09:30:00,256.82,259.47,254.69,258.88,39706.0,246.495,249.0385,244.4506,248.4722,39706.0
2022-06-08 09:40:00,258.89,259.87,257.76,259.14,19154.0,248.4818,249.4224,247.3972,248.7217,19154.0
2022-06-08 09:50:00,259.19,259.56,258.14,258.58,13523.0,248.7697,249.1248,247.7619,248.1842,13523.0
2022-06-08 10:00:00,258.22,259.14,257.76,258.42,26825.0,247.8387,248.7217,247.3972,248.0307,26825.0
2022-06-08 10:10:00,258.5,258.5,256.79,257.5,11724.0,248.1075,248.1075,246.4662,247.1477,11724.0
2022-06-08 10:20:00,257.84,258.3,257.57,257.76,6969.0,247.474,247.9155,247.2148,247.3972,6969.0
2022-06-08 10:30:00,257.83,258.69,257.63,257.78,9330.0,247.4644,248.2898,247.2724,247.4164,9330.0
2022-06-08 10:40:00,258.07,258.96,257.3,258.35,7721.0,247.6947,248.549,246.9557,247.9635,7721.0
2022-06-08 10:50:00,258.43,258.56,257.41,257.75,7203.0,248.0403,248.165,247.0613,247.3876,7203.0
2022-06-08 11:00:00,257.65,258.05,257.0,257.37,6884.0,247.2916,247.6755,246.6678,247.0229,6884.0
2022-06-08 11:10:00,257.35,258.27,257.26,257.83,6249.0,247.0037,247.8867,246.9173,247.4644,6249.0
2022-06-08 11:20:00,257.72,257.78,257.26,257.26,5472.0,247.3588,247.4164,246.9173,246.9173,5472.0
2022-06-08 11:30:00,257.15,257.67,256.66,257.57,5924.0,246.8117,247.3108,246.3414,247.2148,5924.0
2022-06-08 11:40:00,257.67,257.67,256.36,257.0,8186.0,247.3108,247.3108,246.0535,246.6678,8186.0
2022-06-08 11:50:00,257.11,257.38,256.69,256.75,6357.0,246.7733,247.0325,246.3702,246.4278,6357.0
2022-06-08 12:00:00,256.65,257.23,256.49,256.82,11104.0,246.3318,246.8885,246.1783,246.495,11104.0
2022-06-08 12:10:00,256.54,256.75,256.16,256.49,10400.0,246.2262,246.4278,245.8615,246.1783,10400.0
2022-06-08 12:20:00,256.39,256.59,255.73,255.82,12607.0,246.0823,246.2742,245.4488,245.5352,12607.0
2022-06-08 12:30:00,256.18,256.35,254.81,254.99,11893.0,245.8807,246.0439,244.5658,244.7386,11893.0
2022-06-08 12:40:00,254.96,255.39,254.15,254.95,11399.0,244.7098,245.1225,243.9323,244.7002,11399.0
2022-06-08 12:50:00,255.07,255.43,255.06,255.31,7422.0,244.8153,245.1609,244.8058,245.0457,7422.0
2022-06-08 13:00:00,255.18,255.18,254.19,254.67,5739.0,244.9209,244.9209,243.9707,244.4314,5739.0
2022-06-08 13:10:00,254.48,254.76,254.23,254.75,4326.0,244.2491,244.5178,244.0091,244.5082,4326.0
2022-06-08 13:20:00,254.56,254.56,252.91,252.91,14545.0,244.3259,244.3259,242.7422,242.7422,14545.0
2022-06-08 13:30:00,252.8,252.8,251.42,251.52,12852.0,242.6366,242.6366,241.3121,241.4081,12852.0
2022-06-08 13:40:00,251.51,253.47,251.51,253.08,15381.0,241.3985,243.2797,241.3985,242.9054,15381.0
2022-06-08 13:50:00,253.19,253.34,252.6,252.66,6575.0,243.0109,243.1549,242.4447,242.5022,6575.0
2022-06-08 14:00:00,252.73,253.33,252.72,252.89,9035.0,242.5694,243.1453,242.5598,242.723,9035.0
2022-06-08 14:10:00,252.76,253.11,251.67,251.73,13608.0,242.5982,242.9341,241.552,241.6096,13608.0
2022-06-08 14:20:00,251.73,252.19,251.3,252.19,10713.0,241.6096,242.0511,241.1969,242.0511,10713.0
2022-06-08 14:30:00,252.05,252.77,251.88,252.23,9724.0,241.9168,242.6078,241.7536,242.0895,9724.0
2022-06-08 14:40:00,252.49,252.92,252.4,252.61,15032.0,242.3391,242.7518,242.2527,242.4542,15032.0
2022-06-08 14:50:00,252.6,252.79,252.19,252.49,11778.0,242.4447,242.627,242.0511,242.3391,11778.0
2022-06-08 15:00:00,252.45,252.78,252.12,252.62,8901.0,242.3007,242.6174,241.9839,242.4638,8901.0
2022-06-08 15:10:00,252.46,253.69,252.46,252.79,18927.0,242.3103,243.4908,242.3103,242.627,18927.0
2022-06-08 15:20:00,252.87,253.58,252.85,253.48,6881.0,242.7038,243.3853,242.6846,243.2893,6881.0
2022-06-08 15:30:00,253.59,254.28,253.31,254.05,11702.0,243.3948,244.0571,243.1261,243.8364,11702.0
2022-06-08 15:40:00,254.02,254.13,253.23,253.25,17701.0,243.8076,243.9131,243.0493,243.0685,17701.0
2022-06-08 15:50:00,253.35,254.01,253.15,253.58,40338.0,243.1645,243.798,242.9725,243.3853,40338.0
2022-06-09 09:30:00,251.18,252.15,249.25,249.58,32823.0,241.4756,242.4081,239.6202,239.9374,32823.0
2022-06-09 09:40:00,249.41,250.12,247.43,248.25,34801.0,239.774,240.4566,237.8705,238.6588,34801.0
2022-06-09 09:50:00,247.94,249.2,247.82,248.49,20575.0,238.3608,239.5721,238.2454,238.8895,20575.0
2022-06-09 10:00:00,248.11,249.24,248.11,248.61,12363.0,238.5242,239.6106,238.5242,239.0049,12363.0
2022-06-09 10:10:00,248.55,249.87,247.55,249.22,29515.0,238.9472,240.2162,237.9858,239.5913,29515.0
2022-06-09 10:20:00,249.24,249.99,249.21,249.78,14785.0,239.6106,240.3316,239.5817,240.1297,14785.0
2022-06-09 10:30:00,249.98,250.0,248.72,248.94,20612.0,240.322,240.3412,239.1106,239.3221,20612.0
2022-06-09 10:40:00,248.92,248.92,247.43,248.18,13792.0,239.3029,239.3029,237.8705,238.5915,13792.0
2022-06-09 10:50:00,248.28,248.5,246.69,248.31,11195.0,238.6876,238.8991,237.1591,238.7165,11195.0
2022-06-09 11:00:00,248.13,248.13,245.86,246.78,21386.0,238.5434,238.5434,236.3611,237.2456,21386.0
2022-06-09 11:10:00,246.71,247.21,246.16,246.56,13823.0,237.1783,237.659,236.6495,237.0341,13823.0
2022-06-09 11:20:00,246.47,247.21,246.47,246.89,10831.0,236.9476,237.659,236.9476,237.3513,10831.0
2022-06-09 11:30:00,247.05,247.16,246.58,246.87,9820.0,237.5052,237.6109,237.0533,237.3321,9820.0
2022-06-09 11:40:00,246.86,247.31,245.73,246.04,38006.0,237.3225,237.7551,236.2362,236.5342,38006.0
2022-06-09 11:50:00,245.93,246.32,245.66,246.19,24844.0,236.4284,236.8034,236.1689,236.6784,24844.0
2022-06-09 12:00:00,246.08,246.14,245.12,245.19,21959.0,236.5726,236.6303,235.6497,235.717,21959.0
2022-06-09 12:10:00,245.1,245.1,244.25,244.53,13602.0,235.6305,235.6305,234.8133,235.0825,13602.0
2022-06-09 12:20:00,244.76,245.59,244.65,245.19,8791.0,235.3036,236.1016,235.1979,235.717,8791.0
2022-06-09 12:30:00,245.36,245.36,244.75,244.95,6145.0,235.8805,235.8805,235.294,235.4863,6145.0
2022-06-09 12:40:00,245.03,245.58,244.7,245.02,9527.0,235.5632,236.092,235.246,235.5536,9527.0
2022-06-09 12:50:00,245.1,245.84,244.65,245.84,7420.0,235.6305,236.3419,235.1979,236.3419,7420.0
2022-06-09 13:00:00,245.7,246.35,245.58,245.9,4591.0,236.2073,236.8322,236.092,236.3996,4591.0
2022-06-09 13:10:00,246.05,246.75,245.81,246.75,7523.0,236.5438,237.2168,236.3131,237.2168,7523.0
2022-06-09 13:20:00,246.77,246.77,245.93,245.94,7001.0,237.236,237.236,236.4284,236.438,7001.0
2022-06-09 13:30:00,245.85,245.85,244.92,245.63,12708.0,236.3515,236.3515,235.4575,236.14,12708.0
2022-06-09 13:40:00,245.66,245.66,244.88,244.92,13938.0,236.1689,236.1689,235.419,235.4575,13938.0
2022-06-09 13:50:00,245.02,245.43,244.73,245.23,11263.0,235.5536,235.9478,235.2748,235.7555,11263.0
2022-06-09 14:00:00,245.2,245.33,244.41,244.7,11512.0,235.7266,235.8516,234.9672,235.246,11512.0
2022-06-09 14:10:00,244.78,245.21,244.49,244.92,7125.0,235.3229,235.7363,235.0441,235.4575,7125.0
2022-06-09 14:20:00,245.14,245.27,244.56,244.87,5557.0,235.669,235.7939,235.1114,235.4094,5557.0
2022-06-09 14:30:00,244.87,244.87,243.64,243.78,10335.0,235.4094,235.4094,234.2269,234.3615,10335.0
2022-06-09 14:40:00,243.87,245.02,243.68,244.87,7727.0,234.448,235.5536,234.2654,235.4094,7727.0
2022-06-09 14:50:00,245.09,245.81,244.53,244.53,13269.0,235.6209,236.3131,235.0825,235.0825,13269.0
2022-06-09 15:00:00,244.5,244.68,244.0,244.67,5642.0,235.0537,235.2267,234.573,235.2171,5642.0
2022-06-09 15:10:00,244.54,244.54,243.87,244.21,12356.0,235.0921,235.0921,234.448,234.7749,12356.0
2022-06-09 15:20:00,244.21,244.36,243.03,243.32,20235.0,234.7749,234.9191,233.6405,233.9193,20235.0
2022-06-09 15:30:00,243.15,243.9,242.87,242.96,30137.0,233.7558,234.4769,233.4867,233.5732,30137.0
2022-06-09 15:40:00,242.95,242.95,241.72,242.27,41262.0,233.5636,233.5636,232.3811,232.9098,41262.0
2022-06-09 15:50:00,242.15,242.79,241.48,241.79,90950.0,232.7945,233.4097,232.1504,232.4484,90950.0
2022-06-10 09:30:00,238.89,238.89,235.23,238.26,49353.0,229.6604,229.6604,226.1418,229.0548,49353.0
2022-06-10 09:40:00,238.99,241.15,238.96,240.97,15190.0,229.7566,231.8331,229.7277,231.6601,15190.0
2022-06-10 09:50:00,240.35,241.0,237.82,238.54,32450.0,231.064,231.6889,228.6318,229.3239,32450.0
2022-06-10 10:00:00,238.23,238.23,235.51,235.51,23669.0,229.0259,229.0259,226.411,226.411,23669.0
2022-06-10 10:10:00,235.71,236.51,235.25,235.87,22624.0,226.6033,227.3724,226.1611,226.7571,22624.0
2022-06-10 10:20:00,235.99,236.26,234.9,235.41,7047.0,226.8725,227.132,225.8246,226.3149,7047.0
2022-06-10 10:30:00,235.26,237.12,235.26,236.99,10715.0,226.1707,227.9588,226.1707,227.8338,10715.0
2022-06-10 10:40:00,237.29,237.92,236.51,237.67,5157.0,228.1222,228.7279,227.3724,228.4876,5157.0
2022-06-10 10:50:00,237.94,238.14,235.82,235.82,12994.0,228.7471,228.9394,226.709,226.709,12994.0
2022-06-10 11:00:00,235.78,236.26,235.6,236.21,7100.0,226.6706,227.132,226.4975,227.084,7100.0
2022-06-10 11:10:00,236.28,236.85,235.5,236.65,13172.0,227.1513,227.6992,226.4014,227.507,13172.0
2022-06-10 11:20:00,237.0,237.07,235.97,236.29,3666.0,227.8434,227.9107,226.8532,227.1609,3666.0
2022-06-10 11:30:00,236.42,236.68,235.73,236.53,27636.0,227.2859,227.5358,226.6225,227.3916,27636.0
2022-06-10 11:40:00,236.24,239.0,236.08,238.53,24271.0,227.1128,229.7662,226.959,229.3143,24271.0
2022-06-10 11:50:00,238.53,239.85,238.33,239.75,10975.0,229.3143,230.5833,229.1221,230.4872,10975.0
2022-06-10 12:00:00,239.98,240.37,239.61,239.63,4121.0,230.7083,231.0832,230.3526,230.3718,4121.0
2022-06-10 12:10:00,239.47,239.68,238.39,238.68,9542.0,230.218,230.4199,229.1797,229.4585,9542.0
2022-06-10 12:20:00,239.03,239.4,237.95,238.4,11110.0,229.795,230.1507,228.7567,229.1894,11110.0
2022-06-10 12:30:00,238.44,238.46,237.45,237.72,22923.0,229.2278,229.247,228.2761,228.5356,22923.0
2022-06-10 12:40:00,237.72,238.29,237.2,237.27,11551.0,228.5356,229.0836,228.0357,228.103,11551.0
2022-06-10 12:50:00,237.14,237.14,236.56,236.82,6121.0,227.978,227.978,227.4204,227.6704,6121.0
2022-06-10 13:00:00,236.96,236.96,236.0,236.78,7111.0,227.805,227.805,226.8821,227.6319,7111.0
2022-06-10 13:10:00,236.79,237.04,236.27,237.04,6239.0,227.6416,227.8819,227.1416,227.8819,6239.0
2022-06-10 13:20:00,236.71,237.2,236.66,237.18,3722.0,227.5647,228.0357,227.5166,228.0165,3722.0
2022-06-10 13:30:00,237.03,237.26,236.35,237.22,9709.0,227.8723,228.0934,227.2186,228.0549,9709.0
2022-06-10 13:40:00,237.35,237.78,236.91,237.77,8533.0,228.1799,228.5933,227.7569,228.5837,8533.0
2022-06-10 13:50:00,238.02,238.02,236.82,237.1,5311.0,228.824,228.824,227.6704,227.9396,5311.0
2022-06-10 14:00:00,237.25,237.28,236.47,237.23,7579.0,228.0838,228.1126,227.3339,228.0646,7579.0
2022-06-10 14:10:00,237.37,237.87,237.1,237.83,5022.0,228.1992,228.6798,227.9396,228.6414,5022.0
2022-06-10 14:20:00,238.05,238.24,237.06,237.53,8927.0,228.8529,229.0355,227.9011,228.353,8927.0
2022-06-10 14:30:00,237.41,237.75,237.23,237.24,5221.0,228.2376,228.5645,228.0646,228.0742,5221.0
2022-06-10 14:40:00,237.27,237.72,236.68,237.7,5282.0,228.103,228.5356,227.5358,228.5164,5282.0
2022-06-10 14:50:00,237.74,238.2,237.21,238.02,10339.0,228.5549,228.9971,228.0453,228.824,10339.0
2022-06-10 15:00:00,238.29,238.41,237.07,237.65,6323.0,229.0836,229.199,227.9107,228.4683,6323.0
2022-06-10 15:10:00,237.61,239.15,237.61,239.15,14525.0,228.4299,229.9104,228.4299,229.9104,14525.0
2022-06-10 15:20:00,239.14,239.82,238.24,239.34,9800.0,229.9008,230.5545,229.0355,230.093,9800.0
2022-06-10 15:30:00,239.22,239.56,238.64,239.22,18202.0,229.9777,230.3045,229.4201,229.9777,18202.0
2022-06-10 15:40:00,239.13,239.26,237.41,237.43,26305.0,229.8912,230.0161,228.2376,228.2568,26305.0
2022-06-10 15:50:00,237.3,238.21,236.66,236.84,70899.0,228.1319,229.0067,227.5166,227.6896,70899.0
2022-06-13 09:30:00,228.22,229.09,224.66,225.39,90999.0,219.4027,220.2391,215.9802,216.682,90999.0
2022-06-13 09:40:00,224.6,227.0,223.6,225.03,45511.0,215.9225,218.2298,214.9612,216.3359,45511.0
2022-06-13 09:50:00,224.89,225.84,223.85,223.85,27103.0,216.2013,217.1146,215.2015,215.2015,27103.0
2022-06-13 10:00:00,224.5,226.41,224.47,225.18,23783.0,215.8264,217.6626,215.7975,216.4801,23783.0
2022-06-13 10:10:00,225.15,225.54,221.11,221.73,37110.0,216.4513,216.8262,212.5674,213.1634,37110.0
2022-06-13 10:20:00,221.78,222.82,220.83,221.45,26763.0,213.2115,214.2113,212.2982,212.8942,26763.0
2022-06-13 10:30:00,221.71,222.74,221.25,222.41,29872.0,213.1442,214.1344,212.702,213.8171,29872.0
2022-06-13 10:40:00,222.42,222.46,220.75,221.17,27691.0,213.8267,213.8652,212.2213,212.625,27691.0
2022-06-13 10:50:00,221.3,222.3,220.75,222.0,21517.0,212.75,213.7114,212.2213,213.423,21517.0
2022-06-13 11:00:00,221.8,221.94,220.21,220.28,24657.0,213.2307,213.3653,211.7021,211.7694,24657.0
2022-06-13 11:10:00,220.13,222.24,219.1,222.05,21360.0,211.6252,213.6537,210.635,213.471,21360.0
2022-06-13 11:20:00,222.0,222.44,221.49,221.9,11999.0,213.423,213.846,212.9327,213.3268,11999.0
2022-06-13 11:30:00,221.8,222.59,221.72,222.59,12819.0,213.2307,213.9902,213.1538,213.9902,12819.0
2022-06-13 11:40:00,222.51,222.85,221.55,222.71,21261.0,213.9133,214.2401,212.9904,214.1055,21261.0
2022-06-13 11:50:00,222.81,222.81,221.66,221.99,23432.0,214.2017,214.2017,213.0961,213.4134,23432.0
2022-06-13 12:00:00,222.41,222.93,221.92,222.25,13668.0,213.8171,214.317,213.3461,213.6633,13668.0
2022-06-13 12:10:00,222.03,223.96,221.99,223.35,15393.0,213.4518,215.3072,213.4134,214.7208,15393.0
2022-06-13 12:20:00,223.34,223.83,223.1,223.4,14427.0,214.7112,215.1823,214.4805,214.7689,14427.0
2022-06-13 12:30:00,223.31,225.62,223.15,225.45,12244.0,214.6824,216.9031,214.5285,216.7397,12244.0
2022-06-13 12:40:00,225.44,225.46,224.04,224.05,15535.0,216.7301,216.7493,215.3842,215.3938,15535.0
2022-06-13 12:50:00,223.85,224.47,223.19,223.4,9379.0,215.2015,215.7975,214.567,214.7689,9379.0
2022-06-13 13:00:00,223.32,223.39,222.87,223.31,11358.0,214.692,214.7593,214.2594,214.6824,11358.0
2022-06-13 13:10:00,223.31,223.31,222.14,222.57,15730.0,214.6824,214.6824,213.5576,213.971,15730.0
2022-06-13 13:20:00,222.67,223.28,222.49,223.15,10417.0,214.0671,214.6535,213.894,214.5285,10417.0
2022-06-13 13:30:00,223.24,223.88,222.73,223.88,10695.0,214.6151,215.2303,214.1248,215.2303,10695.0
2022-06-13 13:40:00,223.81,225.16,223.81,225.16,8838.0,215.163,216.4609,215.163,216.4609,8838.0
2022-06-13 13:50:00,225.26,225.39,224.47,224.92,9871.0,216.557,216.682,215.7975,216.2302,9871.0
2022-06-13 14:00:00,224.76,224.86,223.24,223.75,18609.0,216.0763,216.1725,214.6151,215.1054,18609.0
2022-06-13 14:10:00,223.76,224.09,223.33,224.09,8427.0,215.115,215.4322,214.7016,215.4322,8427.0
2022-06-13 14:20:00,224.14,224.29,223.34,223.49,9277.0,215.4803,215.6245,214.7112,214.8554,9277.0
2022-06-13 14:30:00,223.48,224.6,223.03,224.45,18387.0,214.8458,215.9225,214.4132,215.7783,18387.0
2022-06-13 14:40:00,224.47,224.74,223.41,223.87,16308.0,215.7975,216.0571,214.7785,215.2207,16308.0
2022-06-13 14:50:00,223.76,223.76,222.65,222.83,21275.0,215.115,215.115,214.0479,214.2209,21275.0
2022-06-13 15:00:00,222.59,223.45,222.35,222.84,22723.0,213.9902,214.817,213.7595,214.2305,22723.0
2022-06-13 15:10:00,222.87,223.95,222.09,222.61,35814.0,214.2594,215.2976,213.5095,214.0094,35814.0
2022-06-13 15:20:00,222.59,222.83,221.31,221.39,29794.0,213.9902,214.2209,212.7596,212.8365,29794.0
2022-06-13 15:30:00,221.4,222.25,220.97,221.02,58081.0,212.8462,213.6633,212.4328,212.4808,58081.0
2022-06-13 15:40:00,220.99,221.36,220.4,221.13,67711.0,212.452,212.8077,211.8848,212.5866,67711.0
2022-06-13 15:50:00,221.19,222.33,220.65,222.23,117620.0,212.6443,213.7402,212.1251,213.6441,117620.0
2022-06-14 09:30:00,223.46,225.5,223.46,224.75,31687.0,214.8266,216.7878,214.8266,216.0667,31687.0
2022-06-14 09:40:00,224.54,225.45,222.54,224.64,20258.0,215.8648,216.7397,213.9421,215.961,20258.0
2022-06-14 09:50:00,224.02,227.09,223.0,227.09,10199.0,215.3649,218.3163,214.3843,218.3163,10199.0
2022-06-14 10:00:00,227.25,228.16,226.02,226.02,11128.0,218.4701,219.345,217.2877,217.2877,11128.0
2022-06-14 10:10:00,226.12,226.29,224.2,224.32,5748.0,217.3838,217.5472,215.538,215.6533,5748.0
2022-06-14 10:20:00,224.11,224.84,223.4,224.07,9394.0,215.4515,216.1533,214.7689,215.413,9394.0
2022-06-14 10:30:00,224.12,225.24,224.12,225.12,7670.0,215.4611,216.5378,215.4611,216.4224,7670.0
2022-06-14 10:40:00,225.16,227.11,224.7,227.06,10225.0,216.4609,218.3355,216.0187,218.2875,10225.0
2022-06-14 10:50:00,226.99,227.32,226.19,226.68,11905.0,218.2202,218.5374,217.4511,217.9222,11905.0
2022-06-14 11:00:00,226.69,227.0,224.96,224.96,9712.0,217.9318,218.2298,216.2686,216.2686,9712.0
2022-06-14 11:10:00,224.96,225.06,223.69,224.08,10087.0,216.2686,216.3648,215.0477,215.4226,10087.0
2022-06-14 11:20:00,224.32,226.15,224.0,225.26,4728.0,215.6533,217.4126,215.3457,216.557,4728.0
2022-06-14 11:30:00,225.23,226.21,224.85,225.73,6298.0,216.5282,217.4703,216.1629,217.0089,6298.0
2022-06-14 11:40:00,225.73,227.12,225.73,225.98,6392.0,217.0089,218.3452,217.0089,217.2492,6392.0
2022-06-14 11:50:00,225.95,226.8,225.91,226.51,10234.0,217.2204,218.0375,217.1819,217.7587,10234.0
2022-06-14 12:00:00,226.35,226.35,225.26,225.59,11273.0,217.6049,217.6049,216.557,216.8743,11273.0
2022-06-14 12:10:00,225.6,225.9,224.87,225.9,12333.0,216.8839,217.1723,216.1821,217.1723,12333.0
2022-06-14 12:20:00,226.0,226.32,224.85,224.98,6813.0,217.2684,217.5761,216.1629,216.2878,6813.0
2022-06-14 12:30:00,225.25,225.48,224.71,224.71,7183.0,216.5474,216.7685,216.0283,216.0283,7183.0
2022-06-14 12:40:00,225.05,225.22,224.61,225.13,3663.0,216.3551,216.5186,215.9321,216.432,3663.0
2022-06-14 12:50:00,224.92,225.38,224.92,225.27,7289.0,216.2302,216.6724,216.2302,216.5666,7289.0
2022-06-14 13:00:00,225.37,225.62,224.69,225.52,8317.0,216.6628,216.9031,216.009,216.807,8317.0
2022-06-14 13:10:00,225.66,226.33,225.33,226.2,19229.0,216.9416,217.5857,216.6243,217.4607,19229.0
2022-06-14 13:20:00,226.35,226.5,224.91,224.93,21904.0,217.6049,217.7491,216.2205,216.2398,21904.0
2022-06-14 13:30:00,224.78,224.84,224.03,224.16,4972.0,216.0956,216.1533,215.3745,215.4995,4972.0
2022-06-14 13:40:00,224.16,224.69,223.61,224.69,8242.0,215.4995,216.009,214.9708,216.009,8242.0
2022-06-14 13:50:00,224.56,225.07,224.52,224.7,15343.0,215.8841,216.3744,215.8456,216.0187,15343.0
2022-06-14 14:00:00,224.64,225.0,224.45,224.75,7076.0,215.961,216.3071,215.7783,216.0667,7076.0
2022-06-14 14:10:00,224.61,224.67,223.96,224.32,3239.0,215.9321,215.9898,215.3072,215.6533,3239.0
2022-06-14 14:20:00,224.32,224.55,224.09,224.43,6038.0,215.6533,215.8745,215.4322,215.7591,6038.0
2022-06-14 14:30:00,223.79,223.95,223.26,223.68,9409.0,215.1438,215.2976,214.6343,215.0381,9409.0
2022-06-14 14:40:00,223.34,223.42,222.67,222.68,4379.0,214.7112,214.7881,214.0671,214.0767,4379.0
2022-06-14 14:50:00,222.78,223.13,222.36,222.87,15346.0,214.1728,214.5093,213.7691,214.2594,15346.0
2022-06-14 15:00:00,222.85,223.03,222.4,222.4,7030.0,214.2401,214.4132,213.8075,213.8075,7030.0
2022-06-14 15:10:00,222.51,222.6,221.03,221.33,15005.0,213.9133,213.9998,212.4905,212.7789,15005.0
2022-06-14 15:20:00,221.46,222.1,221.07,222.0,20835.0,212.9038,213.5191,212.5289,213.423,20835.0
2022-06-14 15:30:00,222.09,223.14,221.98,222.87,31497.0,213.5095,214.5189,213.4037,214.2594,31497.0
2022-06-14 15:40:00,222.92,223.8,222.8,223.73,43855.0,214.3074,215.1534,214.1921,215.0861,43855.0
2022-06-14 15:50:00,223.81,223.81,223.17,223.39,55551.0,215.163,215.163,214.5478,214.7593,55551.0
2022-06-15 09:30:00,225.8,225.98,222.32,223.46,22446.0,217.0762,217.2492,213.7306,214.8266,22446.0
2022-06-15 09:40:00,223.9,224.29,221.99,222.61,13168.0,215.2496,215.6245,213.4134,214.0094,13168.0
2022-06-15 09:50:00,222.81,223.47,221.25,222.48,19301.0,214.2017,214.8362,212.702,213.8844,19301.0
2022-06-15 10:00:00,222.55,222.67,221.6,221.73,9380.0,213.9517,214.0671,213.0384,213.1634,9380.0
2022-06-15 10:10:00,222.02,222.12,220.24,220.83,28859.0,213.4422,213.5383,211.731,212.2982,28859.0
2022-06-15 10:20:00,220.76,220.87,219.56,219.81,18799.0,212.2309,212.3366,211.0772,211.3176,18799.0
2022-06-15 10:30:00,219.74,219.92,217.65,218.77,38126.0,211.2503,211.4233,209.241,210.3178,38126.0
2022-06-15 10:40:00,218.64,219.49,217.53,217.53,17577.0,210.1928,211.0099,209.1257,209.1257,17577.0
2022-06-15 10:50:00,217.68,218.16,215.87,216.94,30185.0,209.2699,209.7313,207.5298,208.5585,30185.0
2022-06-15 11:00:00,216.99,217.48,215.33,216.01,29305.0,208.6065,209.0776,207.0107,207.6644,29305.0
2022-06-15 11:10:00,216.0,216.16,215.05,215.71,34974.0,207.6548,207.8086,206.7415,207.376,34974.0
2022-06-15 11:20:00,215.72,215.74,214.68,215.18,19589.0,207.3856,207.4048,206.3858,206.8665,19589.0
2022-06-15 11:30:00,215.11,215.48,214.15,215.35,15880.0,206.7992,207.1549,205.8763,207.0299,15880.0
2022-06-15 11:40:00,215.35,217.41,215.16,216.65,23068.0,207.0299,209.0103,206.8472,208.2797,23068.0
2022-06-15 11:50:00,216.45,217.77,216.44,217.77,19042.0,208.0874,209.3564,208.0778,209.3564,19042.0
2022-06-15 12:00:00,217.56,217.73,216.95,217.28,9031.0,209.1545,209.3179,208.5681,208.8853,9031.0
2022-06-15 12:10:00,217.37,218.0,217.14,217.14,8600.0,208.9719,209.5775,208.7507,208.7507,8600.0
2022-06-15 12:20:00,217.16,217.91,216.87,217.75,10065.0,208.77,209.491,208.4912,209.3372,10065.0
2022-06-15 12:30:00,217.73,218.03,216.84,217.32,15496.0,209.3179,209.6064,208.4623,208.9238,15496.0
2022-06-15 12:40:00,217.24,217.59,216.77,217.35,7042.0,208.8469,209.1834,208.395,208.9526,7042.0
2022-06-15 12:50:00,217.35,217.35,215.31,215.31,10113.0,208.9526,208.9526,206.9914,206.9914,10113.0
2022-06-15 13:00:00,215.46,216.16,215.46,215.8,11482.0,207.1356,207.8086,207.1356,207.4625,11482.0
2022-06-15 13:10:00,215.69,216.43,215.59,216.43,7596.0,207.3568,208.0682,207.2606,208.0682,7596.0
2022-06-15 13:20:00,216.36,216.39,215.86,216.35,8330.0,208.0009,208.0297,207.5202,207.9913,8330.0
2022-06-15 13:30:00,216.31,216.52,216.1,216.39,8973.0,207.9528,208.1547,207.7509,208.0297,8973.0
2022-06-15 13:40:00,216.39,216.65,216.0,216.04,27544.0,208.0297,208.2797,207.6548,207.6932,27544.0
2022-06-15 13:50:00,215.93,217.59,215.73,216.5,15363.0,207.5875,209.1834,207.3952,208.1355,15363.0
2022-06-15 14:00:00,216.66,217.34,212.27,213.51,30785.0,208.2893,208.943,204.0689,205.261,30785.0
2022-06-15 14:10:00,213.61,215.01,212.62,214.19,21010.0,205.3571,206.703,204.4054,205.9147,21010.0
2022-06-15 14:20:00,214.31,215.18,212.52,212.87,29763.0,206.0301,206.8665,204.3092,204.6457,29763.0
2022-06-15 14:30:00,212.65,215.04,210.88,214.67,39965.0,204.4342,206.7319,202.7326,206.3762,39965.0
2022-06-15 14:40:00,214.44,218.85,214.4,216.97,34578.0,206.1551,210.3947,206.1166,208.5873,34578.0
2022-06-15 14:50:00,216.75,217.5,214.68,215.31,49590.0,208.3758,209.0968,206.3858,206.9914,49590.0
2022-06-15 15:00:00,215.3,217.16,215.29,216.7,24080.0,206.9818,208.77,206.9722,208.3277,24080.0
2022-06-15 15:10:00,216.76,217.18,215.29,216.15,28325.0,208.3854,208.7892,206.9722,207.799,28325.0
2022-06-15 15:20:00,216.47,218.23,216.46,218.22,37070.0,208.1066,209.7986,208.097,209.789,37070.0
2022-06-15 15:30:00,218.15,218.95,217.42,217.58,52461.0,209.7217,210.4908,209.0199,209.1737,52461.0
2022-06-15 15:40:00,217.39,217.44,215.4,216.27,63323.0,208.9911,209.0392,207.078,207.9144,63323.0
2022-06-15 15:50:00,216.35,216.35,215.0,215.15,155785.0,207.9913,207.9913,206.6934,206.8376,155785.0
2022-06-16 09:30:00,209.2,209.2,205.85,208.13,51606.0,201.1175,201.1175,197.8969,200.0888,51606.0
2022-06-16 09:40:00,208.22,209.57,206.65,206.65,31622.0,200.1754,201.4732,198.666,198.666,31622.0
2022-06-16 09:50:00,206.56,206.64,203.67,203.92,56664.0,198.5795,198.6564,195.8012,196.0415,56664.0
2022-06-16 10:00:00,203.69,203.84,202.52,202.97,26429.0,195.8204,195.9646,194.6956,195.1282,26429.0
2022-06-16 10:10:00,202.95,203.41,202.47,202.91,29019.0,195.109,195.5512,194.6475,195.0705,29019.0
2022-06-16 10:20:00,202.83,204.66,202.83,203.8,29935.0,194.9936,196.7529,194.9936,195.9261,29935.0
2022-06-16 10:30:00,203.96,203.97,201.3,201.4,127603.0,196.08,196.0896,193.5227,193.6189,127603.0
2022-06-16 10:40:00,201.38,201.64,200.22,200.55,35514.0,193.5996,193.8496,192.4845,192.8017,35514.0
2022-06-16 10:50:00,200.45,200.54,199.2,199.21,43737.0,192.7056,192.7921,191.5039,191.5135,43737.0
2022-06-16 11:00:00,199.21,200.22,199.21,199.94,23898.0,191.5135,192.4845,191.5135,192.2153,23898.0
2022-06-16 11:10:00,199.98,200.96,199.58,199.58,18653.0,192.2537,193.1959,191.8692,191.8692,18653.0
2022-06-16 11:20:00,199.68,201.5,199.67,201.16,10144.0,191.9653,193.715,191.9557,193.3881,10144.0
2022-06-16 11:30:00,201.21,202.1,200.64,202.1,10828.0,193.4362,194.2918,192.8882,194.2918,10828.0
2022-06-16 11:40:00,202.26,202.36,200.58,201.14,19939.0,194.4456,194.5418,192.8305,193.3689,19939.0
2022-06-16 11:50:00,201.19,201.23,200.45,200.75,9748.0,193.417,193.4554,192.7056,192.994,9748.0
2022-06-16 12:00:00,201.03,201.03,198.67,199.4,39099.0,193.2632,193.2632,190.9943,191.6961,39099.0
2022-06-16 12:10:00,199.54,200.07,199.47,199.89,16565.0,191.8307,192.3402,191.7634,192.1672,16565.0
2022-06-16 12:20:00,199.74,200.66,199.74,200.62,9244.0,192.023,192.9075,192.023,192.869,9244.0
2022-06-16 12:30:00,200.43,200.51,199.84,199.95,10314.0,192.6863,192.7632,192.1191,192.2249,10314.0
2022-06-16 12:40:00,199.95,201.14,199.82,200.73,8892.0,192.2249,193.3689,192.0999,192.9747,8892.0
2022-06-16 12:50:00,200.5,200.69,199.83,200.69,15202.0,192.7536,192.9363,192.1095,192.9363,15202.0
2022-06-16 13:00:00,200.69,201.26,200.19,201.16,10169.0,192.9363,193.4843,192.4556,193.3881,10169.0
2022-06-16 13:10:00,201.11,201.11,199.99,199.99,8383.0,193.3401,193.3401,192.2633,192.2633,8383.0
2022-06-16 13:20:00,199.97,201.46,199.48,200.91,16750.0,192.2441,193.6765,191.773,193.1478,16750.0
2022-06-16 13:30:00,200.88,201.47,200.47,200.87,10885.0,193.119,193.6862,192.7248,193.1093,10885.0
2022-06-16 13:40:00,200.76,200.9,199.4,199.86,13819.0,193.0036,193.1382,191.6961,192.1384,13819.0
2022-06-16 13:50:00,200.07,200.11,199.24,199.33,20511.0,192.3402,192.3787,191.5423,191.6288,20511.0
2022-06-16 14:00:00,199.33,199.47,198.86,199.06,13002.0,191.6288,191.7634,191.177,191.3693,13002.0
2022-06-16 14:10:00,199.26,199.56,198.94,199.48,14456.0,191.5615,191.8499,191.2539,191.773,14456.0
2022-06-16 14:20:00,199.65,199.65,199.08,199.22,22447.0,191.9365,191.9365,191.3885,191.5231,22447.0
2022-06-16 14:30:00,199.08,200.13,199.06,199.96,16151.0,191.3885,192.3979,191.3693,192.2345,16151.0
2022-06-16 14:40:00,200.1,200.51,199.18,199.18,23945.0,192.3691,192.7632,191.4846,191.4846,23945.0
2022-06-16 14:50:00,199.31,199.55,198.99,199.21,10538.0,191.6096,191.8403,191.302,191.5135,10538.0
2022-06-16 15:00:00,199.49,200.53,199.42,200.52,18566.0,191.7827,192.7825,191.7154,192.7729,18566.0
2022-06-16 15:10:00,200.77,201.09,200.01,201.09,22978.0,193.0132,193.3208,192.2826,193.3208,22978.0
2022-06-16 15:20:00,201.2,201.69,200.97,201.47,22886.0,193.4266,193.8977,193.2055,193.6862,22886.0
2022-06-16 15:30:00,201.35,201.49,200.32,200.98,41566.0,193.5708,193.7054,192.5806,193.2151,41566.0
2022-06-16 15:40:00,201.04,201.48,200.03,200.31,56110.0,193.2728,193.6958,192.3018,192.571,56110.0
2022-06-16 15:50:00,200.42,202.36,200.32,202.19,176108.0,192.6767,194.5418,192.5806,194.3783,176108.0
2022-06-17 09:30:00,203.1,206.5,202.67,206.35,167390.0,195.2532,198.5218,194.8398,198.3776,167390.0
2022-06-17 09:40:00,206.45,208.73,205.84,208.55,19830.0,198.4738,200.6657,197.8873,200.4926,19830.0
2022-06-17 09:50:00,208.53,209.14,206.76,207.55,18200.0,200.4734,201.0598,198.7718,199.5313,18200.0
2022-06-17 10:00:00,207.58,207.58,205.25,206.14,25773.0,199.5601,199.5601,197.3201,198.1757,25773.0
2022-06-17 10:10:00,206.34,207.18,205.74,205.74,15910.0,198.368,199.1755,197.7912,197.7912,15910.0
2022-06-17 10:20:00,205.49,205.99,204.44,204.61,25969.0,197.5508,198.0315,196.5414,196.7048,25969.0
2022-06-17 10:30:00,204.5,204.8,200.35,202.21,23829.0,196.5991,196.8875,192.6094,194.3976,23829.0
2022-06-17 10:40:00,202.42,202.73,201.02,201.79,24819.0,194.5995,194.8975,193.2535,193.9938,24819.0
2022-06-17 10:50:00,201.61,203.13,201.11,203.13,11082.0,193.8207,195.282,193.3401,195.282,11082.0
2022-06-17 11:00:00,202.93,206.08,201.83,206.08,17106.0,195.0897,198.118,194.0322,198.118,17106.0
2022-06-17 11:10:00,205.76,205.76,204.44,205.65,8164.0,197.8104,197.8104,196.5414,197.7047,8164.0
2022-06-17 11:20:00,205.5,206.03,204.38,205.62,10941.0,197.5605,198.07,196.4837,197.6758,10941.0
2022-06-17 11:30:00,205.72,206.67,205.36,206.26,18207.0,197.772,198.6853,197.4259,198.2911,18207.0
2022-06-17 11:40:00,206.16,206.8,205.77,206.45,27028.0,198.195,198.8102,197.82,198.4738,27028.0
2022-06-17 11:50:00,206.58,207.76,205.61,207.27,29937.0,198.5987,199.7331,197.6662,199.2621,29937.0
2022-06-17 12:00:00,207.06,207.66,206.24,207.03,11831.0,199.0602,199.637,198.2719,199.0313,11831.0
2022-06-17 12:10:00,207.26,208.08,207.0,207.23,17918.0,199.2525,200.0408,199.0025,199.2236,17918.0
2022-06-17 12:20:00,207.13,208.02,207.05,207.92,9418.0,199.1275,199.9831,199.0506,199.887,9418.0
2022-06-17 12:30:00,207.97,209.07,207.75,208.93,14143.0,199.935,200.9925,199.7235,200.8579,14143.0
2022-06-17 12:40:00,208.95,209.53,208.43,209.53,18350.0,200.8772,201.4348,200.3773,201.4348,18350.0
2022-06-17 12:50:00,209.53,209.62,208.69,209.59,15683.0,201.4348,201.5213,200.6272,201.4924,15683.0
2022-06-17 13:00:00,209.49,210.95,209.04,210.95,17631.0,201.3963,202.7999,200.9637,202.7999,17631.0
2022-06-17 13:10:00,210.96,211.32,210.32,210.74,10529.0,202.8095,203.1556,202.1942,202.598,10529.0
2022-06-17 13:20:00,210.64,210.64,209.1,209.44,12078.0,202.5019,202.5019,201.0214,201.3482,12078.0
2022-06-17 13:30:00,209.45,210.25,209.12,209.67,9682.0,201.3578,202.1269,201.0406,201.5693,9682.0
2022-06-17 13:40:00,209.84,210.41,209.33,210.05,13957.0,201.7328,202.2808,201.2425,201.9347,13957.0
2022-06-17 13:50:00,210.28,210.98,210.02,210.25,13455.0,202.1558,202.8287,201.9058,202.1269,13455.0
2022-06-17 14:00:00,210.47,210.71,209.99,210.39,11140.0,202.3384,202.5692,201.877,202.2615,11140.0
2022-06-17 14:10:00,210.33,211.26,210.12,211.26,12839.0,202.2038,203.0979,202.002,203.0979,12839.0
2022-06-17 14:20:00,211.4,211.73,210.86,211.2,30188.0,203.2325,203.5498,202.7134,203.0402,30188.0
2022-06-17 14:30:00,211.17,212.55,210.44,212.55,53981.0,203.0114,204.3381,202.3096,204.3381,53981.0
2022-06-17 14:40:00,212.66,213.34,212.52,213.05,25524.0,204.4438,205.0976,204.3092,204.8188,25524.0
2022-06-17 14:50:00,213.05,213.14,212.55,212.66,26513.0,204.8188,204.9053,204.3381,204.4438,26513.0
2022-06-17 15:00:00,212.84,213.54,212.13,212.13,16387.0,204.6169,205.2898,203.9343,203.9343,16387.0
2022-06-17 15:10:00,211.94,211.94,210.21,211.59,17961.0,203.7516,203.7516,202.0885,203.4152,17961.0
2022-06-17 15:20:00,211.52,213.21,211.51,212.69,19349.0,203.3479,204.9726,203.3383,204.4727,19349.0
2022-06-17 15:30:00,212.77,212.87,211.72,211.98,28344.0,204.5496,204.6457,203.5401,203.7901,28344.0
2022-06-17 15:40:00,211.91,211.97,210.8,211.21,35842.0,203.7228,203.7805,202.6557,203.0498,35842.0
2022-06-17 15:50:00,211.24,212.43,211.13,211.81,134548.0,203.0787,204.2227,202.9729,203.6267,134548.0
2022-06-21 09:30:00,217.15,218.96,213.38,214.22,48702.0,208.7604,210.5004,205.136,205.9436,48702.0
2022-06-21 09:40:00,214.58,215.37,213.96,214.39,27439.0,206.2896,207.0491,205.6936,206.107,27439.0
2022-06-21 09:50:00,214.05,216.97,214.05,216.81,22543.0,205.7801,208.5873,205.7801,208.4335,22543.0
2022-06-21 10:00:00,216.98,217.57,215.41,216.11,15345.0,208.5969,209.1641,207.0876,207.7605,15345.0
2022-06-21 10:10:00,216.0,216.64,215.45,215.84,15478.0,207.6548,208.2701,207.126,207.501,15478.0
2022-06-21 10:20:00,215.78,215.88,214.43,214.91,24106.0,207.4433,207.5394,206.1454,206.6069,24106.0
2022-06-21 10:30:00,215.09,215.99,214.63,215.55,8162.0,206.7799,207.6452,206.3377,207.2222,8162.0
2022-06-21 10:40:00,215.57,216.19,215.19,216.1,19102.0,207.2414,207.8374,206.8761,207.7509,19102.0
2022-06-21 10:50:00,216.26,217.15,216.2,216.21,11800.0,207.9047,208.7604,207.8471,207.8567,11800.0
2022-06-21 11:00:00,216.14,216.24,215.61,215.79,9523.0,207.7894,207.8855,207.2799,207.4529,9523.0
2022-06-21 11:10:00,216.02,216.12,214.8,216.12,11080.0,207.674,207.7702,206.5011,207.7702,11080.0
2022-06-21 11:20:00,216.3,216.3,215.57,215.7,6935.0,207.9432,207.9432,207.2414,207.3664,6935.0
2022-06-21 11:30:00,215.95,216.39,215.31,215.42,8503.0,207.6067,208.0297,206.9914,207.0972,8503.0
2022-06-21 11:40:00,215.08,215.61,214.19,214.6,27169.0,206.7703,207.2799,205.9147,206.3089,27169.0
2022-06-21 11:50:00,214.67,215.0,214.23,214.56,12622.0,206.3762,206.6934,205.9532,206.2704,12622.0
2022-06-21 12:00:00,214.6,214.76,213.88,214.1,11259.0,206.3089,206.4627,205.6167,205.8282,11259.0
2022-06-21 12:10:00,214.24,214.76,214.03,214.62,6622.0,205.9628,206.4627,205.7609,206.3281,6622.0
2022-06-21 12:20:00,214.59,215.21,214.59,215.18,8184.0,206.2993,206.8953,206.2993,206.8665,8184.0
2022-06-21 12:30:00,215.19,216.23,215.08,216.08,9482.0,206.8761,207.8759,206.7703,207.7317,9482.0
2022-06-21 12:40:00,216.09,216.1,215.31,215.48,8003.0,207.7413,207.7509,206.9914,207.1549,8003.0
2022-06-21 12:50:00,215.32,217.19,215.24,216.9,6789.0,207.0011,208.7988,206.9241,208.52,6789.0
2022-06-21 13:00:00,216.97,216.97,215.81,216.49,22490.0,208.5873,208.5873,207.4721,208.1259,22490.0
2022-06-21 13:10:00,216.48,217.14,216.4,216.78,12205.0,208.1162,208.7507,208.0393,208.4047,12205.0
2022-06-21 13:20:00,216.7,217.5,216.64,217.07,14998.0,208.3277,209.0968,208.2701,208.6834,14998.0
2022-06-21 13:30:00,217.18,217.61,216.75,216.75,2700.0,208.7892,209.2026,208.3758,208.3758,2700.0
2022-06-21 13:40:00,216.67,217.04,216.4,216.78,7070.0,208.2989,208.6546,208.0393,208.4047,7070.0
2022-06-21 13:50:00,216.99,216.99,216.51,216.55,5213.0,208.6065,208.6065,208.1451,208.1835,5213.0
2022-06-21 14:00:00,216.68,217.1,216.38,217.1,5933.0,208.3085,208.7123,208.0201,208.7123,5933.0
2022-06-21 14:10:00,217.12,217.12,216.21,216.21,4889.0,208.7315,208.7315,207.8567,207.8567,4889.0
2022-06-21 14:20:00,216.23,216.43,216.06,216.11,10098.0,207.8759,208.0682,207.7125,207.7605,10098.0
2022-06-21 14:30:00,216.27,216.35,215.8,215.8,4372.0,207.9144,207.9913,207.4625,207.4625,4372.0
2022-06-21 14:40:00,215.86,216.78,215.85,216.4,7349.0,207.5202,208.4047,207.5106,208.0393,7349.0
2022-06-21 14:50:00,216.39,217.49,216.39,217.14,8728.0,208.0297,209.0872,208.0297,208.7507,8728.0
2022-06-21 15:00:00,216.95,217.37,216.94,217.17,5182.0,208.5681,208.9719,208.5585,208.7796,5182.0
2022-06-21 15:10:00,217.26,217.73,217.14,217.23,10430.0,208.8661,209.3179,208.7507,208.8373,10430.0
2022-06-21 15:20:00,217.15,217.17,216.5,216.97,11912.0,208.7604,208.7796,208.1355,208.5873,11912.0
2022-06-21 15:30:00,217.01,217.34,216.68,216.84,22341.0,208.6258,208.943,208.3085,208.4623,22341.0
2022-06-21 15:40:00,216.88,217.23,216.43,217.15,26787.0,208.5008,208.8373,208.0682,208.7604,26787.0
2022-06-21 15:50:00,217.16,217.61,216.37,216.47,101495.0,208.77,209.2026,208.0105,208.1066,101495.0
2022-06-22 09:30:00,209.45,213.0,208.37,211.19,34139.0,201.3578,204.7707,200.3196,203.0306,34139.0
2022-06-22 09:40:00,211.26,212.97,210.5,211.47,10998.0,203.0979,204.7419,202.3673,203.2998,10998.0
2022-06-22 09:50:00,211.46,214.32,210.82,212.77,19282.0,203.2902,206.0397,202.6749,204.5496,19282.0
2022-06-22 10:00:00,212.98,212.98,211.11,212.61,20521.0,204.7515,204.7515,202.9537,204.3958,20521.0
2022-06-22 10:10:00,212.73,214.41,212.24,214.26,18749.0,204.5111,206.1262,204.0401,205.982,18749.0
2022-06-22 10:20:00,214.49,215.45,214.0,215.45,6427.0,206.2031,207.126,205.7321,207.126,6427.0
2022-06-22 10:30:00,215.49,215.86,214.5,215.8,7043.0,207.1645,207.5202,206.2127,207.4625,7043.0
2022-06-22 10:40:00,215.81,216.08,214.36,215.08,17771.0,207.4721,207.7317,206.0781,206.7703,17771.0
2022-06-22 10:50:00,214.95,215.75,214.69,215.65,12876.0,206.6454,207.4144,206.3954,207.3183,12876.0
2022-06-22 11:00:00,215.61,216.09,214.48,215.99,16915.0,207.2799,207.7413,206.1935,207.6452,16915.0
2022-06-22 11:10:00,216.01,216.74,215.97,216.7,10950.0,207.6644,208.3662,207.6259,208.3277,10950.0
2022-06-22 11:20:00,216.51,217.6,216.05,217.45,8637.0,208.1451,209.193,207.7029,209.0488,8637.0
2022-06-22 11:30:00,217.68,218.63,217.41,218.58,9063.0,209.2699,210.1832,209.0103,210.1351,9063.0
2022-06-22 11:40:00,218.57,218.59,216.43,216.59,10603.0,210.1255,210.1447,208.0682,208.222,10603.0
2022-06-22 11:50:00,216.6,216.78,216.2,216.42,5300.0,208.2316,208.4047,207.8471,208.0586,5300.0
2022-06-22 12:00:00,216.54,217.55,215.8,215.8,9932.0,208.1739,209.1449,207.4625,207.4625,9932.0
2022-06-22 12:10:00,215.66,216.4,215.31,216.39,10001.0,207.3279,208.0393,206.9914,208.0297,10001.0
2022-06-22 12:20:00,216.31,217.26,216.3,217.05,3857.0,207.9528,208.8661,207.9432,208.6642,3857.0
2022-06-22 12:30:00,216.79,217.43,216.74,217.43,4256.0,208.4143,209.0295,208.3662,209.0295,4256.0
2022-06-22 12:40:00,217.53,218.37,217.45,218.02,3538.0,209.1257,209.9332,209.0488,209.5967,3538.0
2022-06-22 12:50:00,218.13,218.14,217.53,217.66,4750.0,209.7025,209.7121,209.1257,209.2507,4750.0
2022-06-22 13:00:00,218.15,218.19,217.44,217.86,5483.0,209.7217,209.7602,209.0392,209.4429,5483.0
2022-06-22 13:10:00,217.72,218.59,217.72,218.59,3256.0,209.3083,210.1447,209.3083,210.1447,3256.0
2022-06-22 13:20:00,218.47,218.89,218.4,218.56,3514.0,210.0294,210.4331,209.9621,210.1159,3514.0
2022-06-22 13:30:00,218.52,218.93,218.14,218.93,5796.0,210.0774,210.4716,209.7121,210.4716,5796.0
2022-06-22 13:40:00,218.9,219.75,218.83,219.75,3767.0,210.4427,211.2599,210.3754,211.2599,3767.0
2022-06-22 13:50:00,219.73,219.8,219.14,219.47,6676.0,211.2407,211.308,210.6735,210.9907,6676.0
2022-06-22 14:00:00,219.28,220.7,219.27,220.59,6817.0,210.8081,212.1732,210.7984,212.0675,6817.0
2022-06-22 14:10:00,220.56,220.56,219.89,219.96,3514.0,212.0386,212.0386,211.3945,211.4618,3514.0
2022-06-22 14:20:00,220.02,220.03,219.24,219.41,10407.0,211.5195,211.5291,210.7696,210.933,10407.0
2022-06-22 14:30:00,219.36,219.71,219.36,219.51,5439.0,210.885,211.2214,210.885,211.0292,5439.0
2022-06-22 14:40:00,219.55,219.75,219.02,219.06,7487.0,211.0676,211.2599,210.5581,210.5966,7487.0
2022-06-22 14:50:00,218.94,219.5,218.64,219.07,6200.0,210.4812,211.0196,210.1928,210.6062,6200.0
2022-06-22 15:00:00,219.0,219.18,218.43,218.59,8404.0,210.5389,210.7119,209.9909,210.1447,8404.0
2022-06-22 15:10:00,218.57,218.8,218.29,218.4,5415.0,210.1255,210.3466,209.8563,209.9621,5415.0
2022-06-22 15:20:00,218.42,218.82,217.83,218.13,5840.0,209.9813,210.3658,209.4141,209.7025,5840.0
2022-06-22 15:30:00,217.9,218.22,216.98,217.25,17485.0,209.4814,209.789,208.5969,208.8565,17485.0
2022-06-22 15:40:00,217.15,217.61,216.79,217.04,32234.0,208.7604,209.2026,208.4143,208.6546,32234.0
2022-06-22 15:50:00,216.98,217.56,216.13,216.24,86471.0,208.5969,209.1545,207.7798,207.8855,86471.0
2022-06-23 09:30:00,217.03,219.6,217.0,218.15,46259.0,208.645,211.1157,208.6162,209.7217,46259.0
2022-06-23 09:40:00,217.61,217.85,216.0,216.49,19238.0,209.2026,209.4333,207.6548,208.1259,19238.0
2022-06-23 09:50:00,216.1,217.62,215.01,217.49,20106.0,207.7509,209.2122,206.703,209.0872,20106.0
2022-06-23 10:00:00,217.1,217.53,214.3,214.3,22944.0,208.7123,209.1257,206.0205,206.0205,22944.0
2022-06-23 10:10:00,214.26,215.18,214.0,214.79,9367.0,205.982,206.8665,205.7321,206.4915,9367.0
2022-06-23 10:20:00,214.88,216.08,214.62,215.16,7721.0,206.5781,207.7317,206.3281,206.8472,7721.0
2022-06-23 10:30:00,215.18,216.46,214.85,216.26,24585.0,206.8665,208.097,206.5492,207.9047,24585.0
2022-06-23 10:40:00,216.2,217.09,215.44,215.69,19697.0,207.8471,208.7027,207.1164,207.3568,19697.0
2022-06-23 10:50:00,215.53,216.38,215.23,216.38,5405.0,207.2029,208.0201,206.9145,208.0201,5405.0
2022-06-23 11:00:00,216.37,217.5,215.77,217.43,15730.0,208.0105,209.0968,207.4337,209.0295,15730.0
2022-06-23 11:10:00,217.46,217.53,216.66,216.97,5777.0,209.0584,209.1257,208.2893,208.5873,5777.0
2022-06-23 11:20:00,217.09,217.43,216.18,216.46,12464.0,208.7027,209.0295,207.8278,208.097,12464.0
2022-06-23 11:30:00,216.68,216.97,214.65,214.84,16018.0,208.3085,208.5873,206.3569,206.5396,16018.0
2022-06-23 11:40:00,214.81,215.08,214.12,214.7,26637.0,206.5108,206.7703,205.8474,206.405,26637.0
2022-06-23 11:50:00,214.72,214.72,213.31,213.87,5982.0,206.4242,206.4242,205.0687,205.6071,5982.0
2022-06-23 12:00:00,213.85,213.85,212.3,213.44,10595.0,205.5879,205.5879,204.0977,205.1937,10595.0
2022-06-23 12:10:00,213.13,213.79,212.74,213.49,11526.0,204.8957,205.5302,204.5207,205.2418,11526.0
2022-06-23 12:20:00,213.4,213.88,212.75,212.86,8384.0,205.1552,205.6167,204.5304,204.6361,8384.0
2022-06-23 12:30:00,212.9,212.9,211.36,211.49,9850.0,204.6746,204.6746,203.1941,203.319,9850.0
2022-06-23 12:40:00,211.29,211.37,209.7,210.66,24980.0,203.1268,203.2037,201.5982,202.5211,24980.0
2022-06-23 12:50:00,210.68,210.68,209.64,210.07,19909.0,202.5403,202.5403,201.5405,201.9539,19909.0
2022-06-23 13:00:00,210.01,211.68,209.71,211.35,8420.0,201.8962,203.5017,201.6078,203.1844,8420.0
2022-06-23 13:10:00,211.1,211.73,211.1,211.48,3505.0,202.9441,203.5498,202.9441,203.3094,3505.0
2022-06-23 13:20:00,211.41,212.13,210.57,210.78,6630.0,203.2421,203.9343,202.4346,202.6365,6630.0
2022-06-23 13:30:00,210.75,211.19,210.38,210.55,10431.0,202.6076,203.0306,202.2519,202.4153,10431.0
2022-06-23 13:40:00,210.61,210.61,209.77,210.04,8844.0,202.473,202.473,201.6655,201.9251,8844.0
2022-06-23 13:50:00,210.15,211.29,210.15,211.19,10880.0,202.0308,203.1268,202.0308,203.0306,10880.0
2022-06-23 14:00:00,211.23,211.23,209.96,209.96,8209.0,203.0691,203.0691,201.8481,201.8481,8209.0
2022-06-23 14:10:00,210.07,210.07,209.49,209.57,7203.0,201.9539,201.9539,201.3963,201.4732,7203.0
2022-06-23 14:20:00,209.8,210.49,209.31,210.36,12053.0,201.6943,202.3577,201.2233,202.2327,12053.0
2022-06-23 14:30:00,210.4,211.5,210.4,211.4,6911.0,202.2711,203.3286,202.2711,203.2325,6911.0
2022-06-23 14:40:00,211.31,211.73,211.13,211.61,10859.0,203.146,203.5498,202.9729,203.4344,10859.0
2022-06-23 14:50:00,211.55,211.72,211.42,211.72,9895.0,203.3767,203.5401,203.2517,203.5401,9895.0
2022-06-23 15:00:00,211.79,212.63,211.28,212.56,9869.0,203.6074,204.415,203.1171,204.3477,9869.0
2022-06-23 15:10:00,212.62,212.62,211.9,212.07,8687.0,204.4054,204.4054,203.7132,203.8766,8687.0
2022-06-23 15:20:00,212.2,213.04,212.06,212.78,36712.0,204.0016,204.8091,203.867,204.5592,36712.0
2022-06-23 15:30:00,212.75,214.05,212.75,213.54,23040.0,204.5304,205.7801,204.5304,205.2898,23040.0
2022-06-23 15:40:00,213.53,214.25,213.28,214.24,34652.0,205.2802,205.9724,205.0399,205.9628,34652.0
2022-06-23 15:50:00,214.25,214.52,212.93,213.72,97496.0,205.9724,206.232,204.7034,205.4629,97496.0
2022-06-24 09:30:00,216.75,218.35,214.41,218.35,21254.0,208.3758,209.914,206.1262,209.914,21254.0
2022-06-24 09:40:00,217.79,219.49,217.62,219.35,11912.0,209.3756,211.0099,209.2122,210.8754,11912.0
2022-06-24 09:50:00,219.49,220.65,218.7,219.55,15490.0,211.0099,212.1251,210.2505,211.0676,15490.0
2022-06-24 10:00:00,220.0,221.84,219.45,221.04,24199.0,211.5002,213.2692,210.9715,212.5001,24199.0
2022-06-24 10:10:00,220.8,222.21,220.64,221.83,24647.0,212.2693,213.6249,212.1155,213.2595,24647.0
2022-06-24 10:20:00,221.99,222.87,221.63,222.75,9850.0,213.4134,214.2594,213.0673,214.144,9850.0
2022-06-24 10:30:00,222.8,223.5,222.49,222.78,13847.0,214.1921,214.865,213.894,214.1728,13847.0
2022-06-24 10:40:00,222.96,223.07,222.08,223.06,15845.0,214.3459,214.4516,213.4999,214.442,15845.0
2022-06-24 10:50:00,223.15,223.48,222.61,222.66,19056.0,214.5285,214.8458,214.0094,214.0575,19056.0
2022-06-24 11:00:00,222.8,223.6,222.41,222.41,11495.0,214.1921,214.9612,213.8171,213.8171,11495.0
2022-06-24 11:10:00,222.2,222.42,220.96,221.36,18076.0,213.6152,213.8267,212.4232,212.8077,18076.0
2022-06-24 11:20:00,221.26,222.57,221.17,222.57,11887.0,212.7116,213.971,212.625,213.971,11887.0
2022-06-24 11:30:00,222.38,222.54,221.81,221.94,9106.0,213.7883,213.9421,213.2403,213.3653,9106.0
2022-06-24 11:40:00,222.24,222.55,221.71,221.71,8655.0,213.6537,213.9517,213.1442,213.1442,8655.0
2022-06-24 11:50:00,221.74,222.64,221.65,222.29,16969.0,213.173,214.0382,213.0865,213.7018,16969.0
2022-06-24 12:00:00,222.39,222.86,222.13,222.52,13294.0,213.7979,214.2497,213.548,213.9229,13294.0
2022-06-24 12:10:00,222.53,222.54,221.97,222.54,8040.0,213.9325,213.9421,213.3941,213.9421,8040.0
2022-06-24 12:20:00,222.45,222.66,221.21,221.33,17664.0,213.8556,214.0575,212.6635,212.7789,17664.0
2022-06-24 12:30:00,221.5,221.56,220.89,221.27,6913.0,212.9423,213.0,212.3559,212.7212,6913.0
2022-06-24 12:40:00,221.37,222.12,221.37,221.86,28848.0,212.8173,213.5383,212.8173,213.2884,28848.0
2022-06-24 12:50:00,221.85,222.2,221.69,222.13,7255.0,213.2788,213.6152,213.125,213.548,7255.0
2022-06-24 13:00:00,222.12,222.53,222.1,222.23,13258.0,213.5383,213.9325,213.5191,213.6441,13258.0
2022-06-24 13:10:00,222.32,222.43,222.0,222.22,11149.0,213.7306,213.8364,213.423,213.6345,11149.0
2022-06-24 13:20:00,222.05,222.92,222.03,222.81,11177.0,213.471,214.3074,213.4518,214.2017,11177.0
2022-06-24 13:30:00,222.67,223.35,222.5,222.61,14063.0,214.0671,214.7208,213.9037,214.0094,14063.0
2022-06-24 13:40:00,222.39,222.45,221.87,222.33,5372.0,213.7979,213.8556,213.298,213.7402,5372.0
2022-06-24 13:50:00,222.28,222.45,221.58,221.58,8406.0,213.6922,213.8556,213.0192,213.0192,8406.0
2022-06-24 14:00:00,221.38,222.21,221.38,222.2,7694.0,212.8269,213.6249,212.8269,213.6152,7694.0
2022-06-24 14:10:00,222.28,222.88,222.24,222.78,8968.0,213.6922,214.269,213.6537,214.1728,8968.0
2022-06-24 14:20:00,222.84,222.84,222.36,222.61,8672.0,214.2305,214.2305,213.7691,214.0094,8672.0
2022-06-24 14:30:00,222.73,223.18,222.71,223.03,12758.0,214.1248,214.5574,214.1055,214.4132,12758.0
2022-06-24 14:40:00,222.99,223.36,222.99,223.32,11174.0,214.3747,214.7304,214.3747,214.692,11174.0
2022-06-24 14:50:00,223.32,223.5,222.98,223.46,13951.0,214.692,214.865,214.3651,214.8266,13951.0
2022-06-24 15:00:00,223.42,224.24,223.39,223.94,27235.0,214.7881,215.5764,214.7593,215.288,27235.0
2022-06-24 15:10:00,223.93,224.88,223.91,224.87,22783.0,215.2784,216.1917,215.2592,216.1821,22783.0
2022-06-24 15:20:00,224.79,225.47,224.79,225.44,40932.0,216.1052,216.7589,216.1052,216.7301,40932.0
2022-06-24 15:30:00,225.56,225.8,225.05,225.73,46581.0,216.8454,217.0762,216.3551,217.0089,46581.0
2022-06-24 15:40:00,225.75,226.57,225.71,225.94,65666.0,217.0281,217.8164,216.9896,217.2108,65666.0
2022-06-24 15:50:00,226.05,226.59,224.75,224.81,158332.0,217.3165,217.8356,216.0667,216.1244,158332.0
2022-06-27 09:30:00,221.64,226.33,221.01,226.33,75985.0,213.0769,217.5857,212.4712,217.5857,75985.0
2022-06-27 09:40:00,226.0,226.4,223.98,224.81,25711.0,217.2684,217.653,215.3265,216.1244,25711.0
2022-06-27 09:50:00,224.68,227.71,224.13,226.88,12427.0,215.9994,218.9124,215.4707,218.1144,12427.0
2022-06-27 10:00:00,227.03,227.99,225.87,225.9,16198.0,218.2586,219.1815,217.1435,217.1723,16198.0
2022-06-27 10:10:00,225.93,225.93,224.84,225.46,15483.0,217.2011,217.2011,216.1533,216.7493,15483.0
2022-06-27 10:20:00,225.46,226.15,224.51,224.75,19695.0,216.7493,217.4126,215.836,216.0667,19695.0
2022-06-27 10:30:00,224.66,226.56,224.5,226.56,32730.0,215.9802,217.8068,215.8264,217.8068,32730.0
2022-06-27 10:40:00,226.56,227.39,225.72,227.27,46603.0,217.8068,218.6047,216.9993,218.4894,46603.0
2022-06-27 10:50:00,227.34,228.54,227.22,228.54,41682.0,218.5567,219.7103,218.4413,219.7103,41682.0
2022-06-27 11:00:00,228.32,228.44,227.18,227.35,29037.0,219.4988,219.6142,218.4028,218.5663,29037.0
2022-06-27 11:10:00,227.35,228.08,227.18,227.41,22759.0,218.5663,219.2681,218.4028,218.624,22759.0
2022-06-27 11:20:00,227.41,228.59,227.23,228.16,38471.0,218.624,219.7584,218.4509,219.345,38471.0
2022-06-27 11:30:00,228.06,228.15,226.41,226.53,11239.0,219.2488,219.3354,217.6626,217.778,11239.0
2022-06-27 11:40:00,226.49,227.16,226.41,226.85,8280.0,217.7395,218.3836,217.6626,218.0856,8280.0
2022-06-27 11:50:00,226.6,226.6,225.31,225.86,8721.0,217.8453,217.8453,216.6051,217.1338,8721.0
2022-06-27 12:00:00,225.92,225.92,224.58,224.73,5172.0,217.1915,217.1915,215.9033,216.0475,5172.0
2022-06-27 12:10:00,224.58,224.96,224.12,224.81,5101.0,215.9033,216.2686,215.4611,216.1244,5101.0
2022-06-27 12:20:00,224.9,224.97,223.75,223.76,5380.0,216.2109,216.2782,215.1054,215.115,5380.0
2022-06-27 12:30:00,223.84,224.29,223.36,224.29,7551.0,215.1919,215.6245,214.7304,215.6245,7551.0
2022-06-27 12:40:00,224.06,225.13,224.06,224.98,5020.0,215.4034,216.432,215.4034,216.2878,5020.0
2022-06-27 12:50:00,224.9,225.27,224.7,225.02,8350.0,216.2109,216.5666,216.0187,216.3263,8350.0
2022-06-27 13:00:00,225.11,225.13,224.61,224.91,3732.0,216.4128,216.432,215.9321,216.2205,3732.0
2022-06-27 13:10:00,225.23,225.69,225.15,225.57,4882.0,216.5282,216.9704,216.4513,216.855,4882.0
2022-06-27 13:20:00,225.68,225.68,225.18,225.45,10424.0,216.9608,216.9608,216.4801,216.7397,10424.0
2022-06-27 13:30:00,225.35,225.53,224.73,225.44,12401.0,216.6435,216.8166,216.0475,216.7301,12401.0
2022-06-27 13:40:00,225.45,225.47,224.6,225.41,8155.0,216.7397,216.7589,215.9225,216.7012,8155.0
2022-06-27 13:50:00,225.47,225.71,225.38,225.47,7985.0,216.7589,216.9896,216.6724,216.7589,7985.0
2022-06-27 14:00:00,225.45,226.26,225.23,225.63,6108.0,216.7397,217.5184,216.5282,216.9127,6108.0
2022-06-27 14:10:00,225.65,226.66,225.65,226.66,4680.0,216.932,217.9029,216.932,217.9029,4680.0
2022-06-27 14:20:00,226.7,226.73,226.12,226.14,5027.0,217.9414,217.9702,217.3838,217.403,5027.0
2022-06-27 14:30:00,226.24,226.9,226.15,226.81,6947.0,217.4992,218.1337,217.4126,218.0471,6947.0
2022-06-27 14:40:00,226.8,226.88,226.5,226.78,7444.0,218.0375,218.1144,217.7491,218.0183,7444.0
2022-06-27 14:50:00,226.78,226.78,226.06,226.21,7539.0,218.0183,218.0183,217.3261,217.4703,7539.0
2022-06-27 15:00:00,226.15,226.67,225.53,226.67,10937.0,217.4126,217.9125,216.8166,217.9125,10937.0
2022-06-27 15:10:00,226.55,226.96,226.33,226.96,9707.0,217.7972,218.1913,217.5857,218.1913,9707.0
2022-06-27 15:20:00,226.81,226.91,226.52,226.87,14085.0,218.0471,218.1433,217.7683,218.1048,14085.0
2022-06-27 15:30:00,226.84,226.85,226.13,226.28,18214.0,218.076,218.0856,217.3934,217.5376,18214.0
2022-06-27 15:40:00,226.31,227.2,226.28,226.96,22881.0,217.5665,218.4221,217.5376,218.1913,22881.0
2022-06-27 15:50:00,226.92,226.92,226.15,226.65,63655.0,218.1529,218.1529,217.4126,217.8933,63655.0
2022-06-28 09:30:00,226.0,230.52,226.0,230.35,35706.0,217.2684,221.6138,217.2684,221.4504,35706.0
2022-06-28 09:40:00,230.29,231.66,229.92,230.35,22401.0,221.3927,222.7098,221.037,221.4504,22401.0
2022-06-28 09:50:00,230.5,232.24,230.48,232.24,10786.0,221.5946,223.2674,221.5753,223.2674,10786.0
2022-06-28 10:00:00,232.19,232.51,230.08,231.54,15128.0,223.2193,223.5269,221.1908,222.5944,15128.0
2022-06-28 10:10:00,231.56,232.78,231.18,231.69,19795.0,222.6136,223.7865,222.2483,222.7386,19795.0
2022-06-28 10:20:00,231.72,231.82,230.64,230.99,23520.0,222.7674,222.8636,221.7292,222.0656,23520.0
2022-06-28 10:30:00,230.8,230.94,229.13,230.1,10602.0,221.883,222.0176,220.2775,221.21,10602.0
2022-06-28 10:40:00,230.18,230.22,228.65,228.86,16154.0,221.2869,221.3254,219.8161,220.0179,16154.0
2022-06-28 10:50:00,229.01,229.89,228.48,229.84,23605.0,220.1621,221.0081,219.6526,220.9601,23605.0
2022-06-28 11:00:00,229.82,231.05,229.69,230.58,20562.0,220.9408,222.1233,220.8159,221.6715,20562.0
2022-06-28 11:10:00,230.56,230.97,229.31,229.33,8649.0,221.6523,222.0464,220.4506,220.4698,8649.0
2022-06-28 11:20:00,229.15,229.16,226.59,227.05,17515.0,220.2967,220.3063,217.8356,218.2779,17515.0
2022-06-28 11:30:00,226.98,227.92,225.72,225.77,32902.0,218.2106,219.1143,216.9993,217.0473,32902.0
2022-06-28 11:40:00,225.75,226.47,225.31,226.06,19016.0,217.0281,217.7203,216.6051,217.3261,19016.0
2022-06-28 11:50:00,225.95,225.95,225.02,225.39,22356.0,217.2204,217.2204,216.3263,216.682,22356.0
2022-06-28 12:00:00,225.36,225.84,224.03,224.49,22193.0,216.6532,217.1146,215.3745,215.8168,22193.0
2022-06-28 12:10:00,224.36,225.17,224.03,224.65,23715.0,215.6918,216.4705,215.3745,215.9706,23715.0
2022-06-28 12:20:00,224.65,224.93,223.91,224.16,36547.0,215.9706,216.2398,215.2592,215.4995,36547.0
2022-06-28 12:30:00,224.07,224.48,223.11,224.48,39364.0,215.413,215.8072,214.4901,215.8072,39364.0
2022-06-28 12:40:00,224.5,226.05,224.25,225.97,84308.0,215.8264,217.3165,215.586,217.2396,84308.0
2022-06-28 12:50:00,225.92,225.92,224.69,225.12,36123.0,217.1915,217.1915,216.009,216.4224,36123.0
2022-06-28 13:00:00,225.03,225.03,223.05,223.15,22064.0,216.3359,216.3359,214.4324,214.5285,22064.0
2022-06-28 13:10:00,223.23,223.85,223.05,223.47,13862.0,214.6055,215.2015,214.4324,214.8362,13862.0
2022-06-28 13:20:00,223.53,223.64,222.99,223.56,10537.0,214.8939,214.9996,214.3747,214.9227,10537.0
2022-06-28 13:30:00,223.49,223.86,222.24,222.64,10105.0,214.8554,215.2111,213.6537,214.0382,10105.0
2022-06-28 13:40:00,222.55,223.42,222.5,223.23,10821.0,213.9517,214.7881,213.9037,214.6055,10821.0
2022-06-28 13:50:00,223.29,223.61,223.08,223.5,8671.0,214.6631,214.9708,214.4612,214.865,8671.0
2022-06-28 14:00:00,223.28,224.22,223.12,223.18,9095.0,214.6535,215.5572,214.4997,214.5574,9095.0
2022-06-28 14:10:00,223.14,223.14,222.29,222.68,8255.0,214.5189,214.5189,213.7018,214.0767,8255.0
2022-06-28 14:20:00,222.78,223.57,222.65,223.42,6719.0,214.1728,214.9323,214.0479,214.7881,6719.0
2022-06-28 14:30:00,223.31,223.31,222.35,222.38,11833.0,214.6824,214.6824,213.7595,213.7883,11833.0
2022-06-28 14:40:00,222.35,223.43,222.23,223.39,26502.0,213.7595,214.7977,213.6441,214.7593,26502.0
2022-06-28 14:50:00,223.4,223.45,222.74,222.75,11931.0,214.7689,214.817,214.1344,214.144,11931.0
2022-06-28 15:00:00,222.74,223.08,222.21,222.96,13418.0,214.1344,214.4612,213.6249,214.3459,13418.0
2022-06-28 15:10:00,223.1,223.74,222.84,223.57,27156.0,214.4805,215.0957,214.2305,214.9323,27156.0
2022-06-28 15:20:00,223.56,223.97,223.23,223.54,31171.0,214.9227,215.3169,214.6055,214.9035,31171.0
2022-06-28 15:30:00,223.53,223.64,223.1,223.44,24934.0,214.8939,214.9996,214.4805,214.8073,24934.0
2022-06-28 15:40:00,223.49,223.8,223.09,223.27,48756.0,214.8554,215.1534,214.4709,214.6439,48756.0
2022-06-28 15:50:00,223.19,223.42,222.65,223.18,115032.0,214.567,214.7881,214.0479,214.5574,115032.0
2022-06-29 09:30:00,222.16,223.13,217.75,217.75,26466.0,213.5768,214.5093,209.3372,209.3372,26466.0
2022-06-29 09:40:00,217.49,218.73,216.48,218.37,21834.0,209.0872,210.2793,208.1162,209.9332,21834.0
2022-06-29 09:50:00,217.48,219.39,217.42,218.0,16582.0,209.0776,210.9138,209.0199,209.5775,16582.0
2022-06-29 10:00:00,217.78,220.26,217.23,218.44,17250.0,209.366,211.7502,208.8373,210.0005,17250.0
2022-06-29 10:10:00,218.47,219.53,217.09,217.19,42569.0,210.0294,211.0484,208.7027,208.7988,42569.0
2022-06-29 10:20:00,217.56,217.85,216.38,216.87,19960.0,209.1545,209.4333,208.0201,208.4912,19960.0
2022-06-29 10:30:00,217.07,217.51,215.12,215.65,20422.0,208.6834,209.1064,206.8088,207.3183,20422.0
2022-06-29 10:40:00,215.49,215.99,214.3,214.39,23471.0,207.1645,207.6452,206.0205,206.107,23471.0
2022-06-29 10:50:00,214.46,215.17,213.71,213.93,8639.0,206.1743,206.8569,205.4533,205.6648,8639.0
2022-06-29 11:00:00,213.65,213.65,211.6,211.76,19159.0,205.3956,205.3956,203.4248,203.5786,19159.0
2022-06-29 11:10:00,211.71,211.72,210.17,210.71,17771.0,203.5305,203.5401,202.05,202.5692,17771.0
2022-06-29 11:20:00,210.84,211.6,210.47,211.48,9401.0,202.6941,203.4248,202.3384,203.3094,9401.0
2022-06-29 11:30:00,211.5,212.82,210.86,212.23,13700.0,203.3286,204.5976,202.7134,204.0304,13700.0
2022-06-29 11:40:00,212.2,212.5,211.01,211.39,16505.0,204.0016,204.29,202.8576,203.2229,16505.0
2022-06-29 11:50:00,211.22,212.0,210.81,211.35,22503.0,203.0595,203.8093,202.6653,203.1844,22503.0
2022-06-29 12:00:00,211.34,211.82,210.54,210.71,30089.0,203.1748,203.6363,202.4057,202.5692,30089.0
2022-06-29 12:10:00,210.56,210.67,210.09,210.5,9914.0,202.425,202.5307,201.9731,202.3673,9914.0
2022-06-29 12:20:00,210.63,210.73,208.71,208.81,18900.0,202.4923,202.5884,200.6464,200.7426,18900.0
2022-06-29 12:30:00,208.81,209.91,208.64,209.56,27410.0,200.7426,201.8001,200.5791,201.4636,27410.0
2022-06-29 12:40:00,209.59,210.59,209.59,210.06,8614.0,201.4924,202.4538,201.4924,201.9443,8614.0
2022-06-29 12:50:00,210.03,211.0,209.88,211.0,10036.0,201.9154,202.848,201.7712,202.848,10036.0
2022-06-29 13:00:00,211.01,211.29,210.57,211.28,13836.0,202.8576,203.1268,202.4346,203.1171,13836.0
2022-06-29 13:10:00,211.28,211.29,210.06,210.2,6923.0,203.1171,203.1268,201.9443,202.0789,6923.0
2022-06-29 13:20:00,210.23,210.86,209.65,210.86,14897.0,202.1077,202.7134,201.5501,202.7134,14897.0
2022-06-29 13:30:00,210.77,211.11,210.31,210.9,12076.0,202.6268,202.9537,202.1846,202.7518,12076.0
2022-06-29 13:40:00,210.84,211.58,210.72,211.2,12863.0,202.6941,203.4056,202.5788,203.0402,12863.0
2022-06-29 13:50:00,211.2,211.61,211.03,211.47,9367.0,203.0402,203.4344,202.8768,203.2998,9367.0
2022-06-29 14:00:00,211.32,211.88,211.25,211.49,11934.0,203.1556,203.694,203.0883,203.319,11934.0
2022-06-29 14:10:00,211.37,211.67,210.95,211.46,8131.0,203.2037,203.4921,202.7999,203.2902,8131.0
2022-06-29 14:20:00,211.45,211.69,211.13,211.53,7121.0,203.2806,203.5113,202.9729,203.3575,7121.0
2022-06-29 14:30:00,211.53,211.61,210.85,210.89,7177.0,203.3575,203.4344,202.7038,202.7422,7177.0
2022-06-29 14:40:00,210.78,210.89,210.47,210.69,9946.0,202.6365,202.7422,202.3384,202.5499,9946.0
2022-06-29 14:50:00,210.58,211.27,210.51,211.18,10105.0,202.4442,203.1075,202.3769,203.021,10105.0
2022-06-29 15:00:00,211.05,211.98,210.99,211.84,31207.0,202.896,203.7901,202.8383,203.6555,31207.0
2022-06-29 15:10:00,211.82,212.24,211.32,211.7,17572.0,203.6363,204.0401,203.1556,203.5209,17572.0
2022-06-29 15:20:00,211.4,211.95,211.4,211.86,10900.0,203.2325,203.7613,203.2325,203.6747,10900.0
2022-06-29 15:30:00,211.85,211.85,211.02,211.53,27777.0,203.6651,203.6651,202.8672,203.3575,27777.0
2022-06-29 15:40:00,211.58,212.1,211.32,211.67,60950.0,203.4056,203.9055,203.1556,203.4921,60950.0
2022-06-29 15:50:00,211.79,212.1,211.35,211.89,84857.0,203.6074,203.9055,203.1844,203.7036,84857.0
2022-06-30 09:30:00,207.96,210.57,207.5,208.81,21253.0,199.9254,202.4346,199.4832,200.7426,21253.0
2022-06-30 09:40:00,208.87,209.55,208.01,208.55,14845.0,200.8003,201.454,199.9735,200.4926,14845.0
2022-06-30 09:50:00,208.36,208.49,205.97,205.97,12124.0,200.31,200.4349,198.0123,198.0123,12124.0
2022-06-30 10:00:00,205.68,205.72,203.86,205.45,18578.0,197.7335,197.772,195.9838,197.5124,18578.0
2022-06-30 10:10:00,205.51,206.5,205.1,206.23,8607.0,197.5701,198.5218,197.1759,198.2623,8607.0
2022-06-30 10:20:00,205.97,206.42,205.57,206.37,8218.0,198.0123,198.4449,197.6278,198.3968,8218.0
2022-06-30 10:30:00,206.11,207.98,206.04,206.75,14033.0,198.1469,199.9446,198.0796,198.7622,14033.0
2022-06-30 10:40:00,206.65,206.65,205.41,205.74,5540.0,198.666,198.666,197.4739,197.7912,5540.0
2022-06-30 10:50:00,205.73,207.72,205.51,207.61,6115.0,197.7816,199.6947,197.5701,199.5889,6115.0
2022-06-30 11:00:00,207.62,209.11,206.95,209.09,6925.0,199.5985,201.031,198.9544,201.0118,6925.0
2022-06-30 11:10:00,209.22,209.34,208.48,209.25,9192.0,201.1367,201.2521,200.4253,201.1656,9192.0
2022-06-30 11:20:00,209.35,210.76,209.35,209.99,18830.0,201.2617,202.6172,201.2617,201.877,18830.0
2022-06-30 11:30:00,209.94,210.69,209.33,210.51,14457.0,201.8289,202.5499,201.2425,202.3769,14457.0
2022-06-30 11:40:00,210.33,210.98,210.05,210.72,14548.0,202.2038,202.8287,201.9347,202.5788,14548.0
2022-06-30 11:50:00,210.61,210.8,210.08,210.76,18972.0,202.473,202.6557,201.9635,202.6172,18972.0
2022-06-30 12:00:00,210.52,210.58,209.45,209.5,8334.0,202.3865,202.4442,201.3578,201.4059,8334.0
2022-06-30 12:10:00,209.64,210.31,209.53,210.27,6027.0,201.5405,202.1846,201.4348,202.1462,6027.0
2022-06-30 12:20:00,210.38,211.38,210.15,211.09,20089.0,202.2519,203.2133,202.0308,202.9345,20089.0
2022-06-30 12:30:00,211.12,211.95,210.43,210.49,18571.0,202.9633,203.7613,202.3,202.3577,18571.0
2022-06-30 12:40:00,210.5,210.81,210.21,210.69,64529.0,202.3673,202.6653,202.0885,202.5499,64529.0
2022-06-30 12:50:00,210.78,210.96,210.12,210.53,11610.0,202.6365,202.8095,202.002,202.3961,11610.0
2022-06-30 13:00:00,210.37,210.85,209.43,209.49,5960.0,202.2423,202.7038,201.3386,201.3963,5960.0
2022-06-30 13:10:00,209.38,209.38,208.1,208.83,7370.0,201.2906,201.2906,200.06,200.7618,7370.0
2022-06-30 13:20:00,208.65,209.15,208.47,208.7,5740.0,200.5888,201.0694,200.4157,200.6368,5740.0
2022-06-30 13:30:00,208.84,209.71,208.52,209.71,9998.0,200.7714,201.6078,200.4638,201.6078,9998.0
2022-06-30 13:40:00,209.85,210.47,208.95,210.41,7342.0,201.7424,202.3384,200.8772,202.2808,7342.0
2022-06-30 13:50:00,210.31,210.54,209.77,210.26,16544.0,202.1846,202.4057,201.6655,202.1366,16544.0
2022-06-30 14:00:00,210.25,210.3,209.54,209.71,7172.0,202.1269,202.175,201.4444,201.6078,7172.0
2022-06-30 14:10:00,209.53,209.8,209.16,209.69,6095.0,201.4348,201.6943,201.0791,201.5886,6095.0
2022-06-30 14:20:00,209.69,210.04,208.99,209.79,8428.0,201.5886,201.9251,200.9156,201.6847,8428.0
2022-06-30 14:30:00,209.89,210.03,209.52,209.95,4510.0,201.7808,201.9154,201.4251,201.8385,4510.0
2022-06-30 14:40:00,209.87,209.87,208.7,209.06,6814.0,201.7616,201.7616,200.6368,200.9829,6814.0
2022-06-30 14:50:00,208.97,209.17,208.4,209.08,5924.0,200.8964,201.0887,200.3484,201.0021,5924.0
2022-06-30 15:00:00,209.14,209.45,208.46,208.53,7211.0,201.0598,201.3578,200.4061,200.4734,7211.0
2022-06-30 15:10:00,208.6,209.06,208.46,208.72,12678.0,200.5407,200.9829,200.4061,200.6561,12678.0
2022-06-30 15:20:00,208.76,209.99,208.76,209.92,12198.0,200.6945,201.877,200.6945,201.8097,12198.0
2022-06-30 15:30:00,209.81,210.22,209.43,209.43,20747.0,201.7039,202.0981,201.3386,201.3386,20747.0
2022-06-30 15:40:00,209.41,209.57,208.53,209.03,23242.0,201.3194,201.4732,200.4734,200.9541,23242.0
2022-06-30 15:50:00,208.86,209.43,208.02,208.98,122438.0,200.7906,201.3386,199.9831,200.906,122438.0
2022-07-01 09:30:00,205.68,207.43,204.19,205.31,44946.0,197.7335,199.4159,196.3011,197.3778,44946.0
2022-07-01 09:40:00,205.83,207.53,205.13,207.28,87463.0,197.8777,199.512,197.2048,199.2717,87463.0
2022-07-01 09:50:00,207.51,208.78,206.04,206.43,31204.0,199.4928,200.7137,198.0796,198.4545,31204.0
2022-07-01 10:00:00,206.52,206.76,203.45,203.86,19916.0,198.541,198.7718,195.5897,195.9838,19916.0
2022-07-01 10:10:00,204.04,204.2,202.2,203.28,17322.0,196.1569,196.3107,194.388,195.4262,17322.0
2022-07-01 10:20:00,202.81,202.91,201.65,201.69,11453.0,194.9744,195.0705,193.8592,193.8977,11453.0
2022-07-01 10:30:00,201.71,202.03,200.77,201.06,13062.0,193.9169,194.2245,193.0132,193.292,13062.0
2022-07-01 10:40:00,201.08,202.68,200.45,202.46,18896.0,193.3112,194.8494,192.7056,194.6379,18896.0
2022-07-01 10:50:00,202.53,203.75,202.01,203.12,12770.0,194.7052,195.8781,194.2053,195.2724,12770.0
2022-07-01 11:00:00,202.88,204.08,202.54,203.91,13103.0,195.0417,196.1953,194.7148,196.0319,13103.0
2022-07-01 11:10:00,203.94,204.13,203.36,203.59,9169.0,196.0607,196.2434,195.5031,195.7242,9169.0
2022-07-01 11:20:00,203.58,203.62,202.65,202.99,7192.0,195.7146,195.7531,194.8206,195.1474,7192.0
2022-07-01 11:30:00,202.94,203.91,202.93,203.6,4500.0,195.0994,196.0319,195.0897,195.7339,4500.0
2022-07-01 11:40:00,203.57,203.76,202.94,203.19,3290.0,195.705,195.8877,195.0994,195.3397,3290.0
2022-07-01 11:50:00,202.59,202.84,202.17,202.64,5984.0,194.7629,195.0032,194.3591,194.811,5984.0
2022-07-01 12:00:00,202.71,203.5,202.41,203.34,6339.0,194.8782,195.6377,194.5898,195.4839,6339.0
2022-07-01 12:10:00,203.38,204.18,203.03,204.03,6831.0,195.5224,196.2915,195.1859,196.1473,6831.0
2022-07-01 12:20:00,204.07,204.35,203.81,203.85,6475.0,196.1857,196.4549,195.9358,195.9742,6475.0
2022-07-01 12:30:00,203.85,203.85,203.05,203.05,11589.0,195.9742,195.9742,195.2051,195.2051,11589.0
2022-07-01 12:40:00,203.13,203.14,202.52,202.76,3722.0,195.282,195.2916,194.6956,194.9263,3722.0
2022-07-01 12:50:00,202.87,203.22,202.3,202.31,5351.0,195.0321,195.3685,194.4841,194.4937,5351.0
2022-07-01 13:00:00,202.28,202.72,202.19,202.59,3022.0,194.4649,194.8879,194.3783,194.7629,3022.0
2022-07-01 13:10:00,202.74,203.01,202.22,202.78,5662.0,194.9071,195.1667,194.4072,194.9455,5662.0
2022-07-01 13:20:00,202.8,203.71,202.67,203.71,6256.0,194.9648,195.8396,194.8398,195.8396,6256.0
2022-07-01 13:30:00,203.7,203.95,203.15,203.95,6558.0,195.83,196.0703,195.3012,196.0703,6558.0
2022-07-01 13:40:00,203.71,203.87,203.46,203.76,4336.0,195.8396,195.9934,195.5993,195.8877,4336.0
2022-07-01 13:50:00,203.7,203.77,203.4,203.54,3783.0,195.83,195.8973,195.5416,195.6762,3783.0
2022-07-01 14:00:00,203.62,203.77,203.19,203.21,7648.0,195.7531,195.8973,195.3397,195.3589,7648.0
2022-07-01 14:10:00,203.22,204.47,202.98,204.4,8953.0,195.3685,196.5703,195.1378,196.503,8953.0
2022-07-01 14:20:00,204.51,205.0,204.14,204.14,14222.0,196.6087,197.0798,196.253,196.253,14222.0
2022-07-01 14:30:00,204.15,204.49,204.06,204.24,4331.0,196.2626,196.5895,196.1761,196.3491,4331.0
2022-07-01 14:40:00,204.09,204.46,204.08,204.36,5930.0,196.2049,196.5606,196.1953,196.4645,5930.0
2022-07-01 14:50:00,204.46,204.46,203.8,204.19,5926.0,196.5606,196.5606,195.9261,196.3011,5926.0
2022-07-01 15:00:00,204.22,204.29,203.57,204.29,8200.0,196.3299,196.3972,195.705,196.3972,8200.0
2022-07-01 15:10:00,204.14,204.73,204.13,204.46,10660.0,196.253,196.8202,196.2434,196.5606,10660.0
2022-07-01 15:20:00,204.51,204.52,203.97,204.23,8141.0,196.6087,196.6183,196.0896,196.3395,8141.0
2022-07-01 15:30:00,204.36,204.77,204.27,204.51,13714.0,196.4645,196.8587,196.378,196.6087,13714.0
2022-07-01 15:40:00,204.54,205.2,204.37,205.02,31064.0,196.6375,197.272,196.4741,197.099,31064.0
2022-07-01 15:50:00,205.04,205.28,204.25,205.25,68497.0,197.1182,197.349,196.3588,197.3201,68497.0
2022-07-05 09:30:00,201.22,201.22,195.98,196.45,41972.0,193.4458,193.4458,188.4083,188.8601,41972.0
2022-07-05 09:40:00,196.39,198.21,196.32,197.1,40687.0,188.8024,190.5521,188.7351,189.485,40687.0
2022-07-05 09:50:00,197.62,197.94,195.77,196.24,20656.0,189.9849,190.2925,188.2064,188.6582,20656.0
2022-07-05 10:00:00,196.0,196.86,195.08,196.86,34310.0,188.4275,189.2543,187.543,189.2543,34310.0
2022-07-05 10:10:00,197.04,199.3,196.63,199.3,11742.0,189.4273,191.6,189.0332,191.6,11742.0
2022-07-05 10:20:00,199.0,199.71,198.49,199.33,19548.0,191.3116,191.9942,190.8213,191.6288,19548.0
2022-07-05 10:30:00,199.09,201.14,198.71,200.83,37094.0,191.3981,193.3689,191.0328,193.0709,37094.0
2022-07-05 10:40:00,200.89,201.08,198.8,198.9,17343.0,193.1286,193.3112,191.1193,191.2154,17343.0
2022-07-05 10:50:00,198.94,198.94,197.85,198.23,6994.0,191.2539,191.2539,190.206,190.5713,6994.0
2022-07-05 11:00:00,197.78,198.5,197.32,198.29,4369.0,190.1387,190.8309,189.6965,190.629,4369.0
2022-07-05 11:10:00,198.62,198.68,197.9,198.34,5640.0,190.9463,191.0039,190.2541,190.6771,5640.0
2022-07-05 11:20:00,198.52,198.94,198.26,198.69,7299.0,190.8501,191.2539,190.6002,191.0136,7299.0
2022-07-05 11:30:00,198.66,199.42,198.01,198.68,6950.0,190.9847,191.7154,190.3598,191.0039,6950.0
2022-07-05 11:40:00,198.7,199.5,198.64,199.23,13408.0,191.0232,191.7923,190.9655,191.5327,13408.0
2022-07-05 11:50:00,199.56,200.14,199.34,199.73,12242.0,191.8499,192.4075,191.6384,192.0134,12242.0
2022-07-05 12:00:00,199.64,200.07,199.46,199.83,6401.0,191.9269,192.3402,191.7538,192.1095,6401.0
2022-07-05 12:10:00,199.73,200.02,199.28,199.68,6166.0,192.0134,192.2922,191.5808,191.9653,6166.0
2022-07-05 12:20:00,199.66,200.43,199.61,199.8,9578.0,191.9461,192.6863,191.898,192.0807,9578.0
2022-07-05 12:30:00,200.02,200.02,199.2,199.33,10632.0,192.2922,192.2922,191.5039,191.6288,10632.0
2022-07-05 12:40:00,199.18,199.44,197.82,197.83,5796.0,191.4846,191.7346,190.1772,190.1868,5796.0
2022-07-05 12:50:00,197.84,198.2,197.68,197.85,8505.0,190.1964,190.5425,190.0426,190.206,8505.0
2022-07-05 13:00:00,197.82,198.45,197.59,197.91,9314.0,190.1772,190.7828,189.9561,190.2637,9314.0
2022-07-05 13:10:00,197.99,198.87,197.85,198.87,8067.0,190.3406,191.1866,190.206,191.1866,8067.0
2022-07-05 13:20:00,198.76,199.4,198.74,198.74,6592.0,191.0809,191.6961,191.0616,191.0616,6592.0
2022-07-05 13:30:00,198.89,199.24,198.59,198.98,4258.0,191.2058,191.5423,190.9174,191.2924,4258.0
2022-07-05 13:40:00,198.99,199.11,198.33,198.73,4360.0,191.302,191.4173,190.6675,191.052,4360.0
2022-07-05 13:50:00,198.74,199.09,198.74,198.94,4432.0,191.0616,191.3981,191.0616,191.2539,4432.0
2022-07-05 14:00:00,198.99,199.16,198.63,198.74,13733.0,191.302,191.4654,190.9559,191.0616,13733.0
2022-07-05 14:10:00,198.89,199.12,198.46,199.11,4544.0,191.2058,191.4269,190.7924,191.4173,4544.0
2022-07-05 14:20:00,199.03,199.47,198.89,199.27,6419.0,191.3404,191.7634,191.2058,191.5712,6419.0
2022-07-05 14:30:00,199.18,200.24,199.18,200.24,11383.0,191.4846,192.5037,191.4846,192.5037,11383.0
2022-07-05 14:40:00,200.24,200.24,199.15,199.3,8321.0,192.5037,192.5037,191.4558,191.6,8321.0
2022-07-05 14:50:00,199.24,199.57,199.23,199.27,5001.0,191.5423,191.8596,191.5327,191.5712,5001.0
2022-07-05 15:00:00,199.34,200.03,198.94,199.92,6885.0,191.6384,192.3018,191.2539,192.196,6885.0
2022-07-05 15:10:00,199.94,200.09,199.61,199.61,7159.0,192.2153,192.3595,191.898,191.898,7159.0
2022-07-05 15:20:00,199.84,200.47,199.84,200.04,33483.0,192.1191,192.7248,192.1191,192.3114,33483.0
2022-07-05 15:30:00,200.03,200.3,199.74,200.19,22946.0,192.3018,192.5614,192.023,192.4556,22946.0
2022-07-05 15:40:00,200.28,200.68,200.25,200.66,80377.0,192.5421,192.9267,192.5133,192.9075,80377.0
2022-07-05 15:50:00,200.62,200.62,200.13,200.44,101756.0,192.869,192.869,192.3979,192.696,101756.0
2022-07-06 09:30:00,200.14,201.2,199.51,199.82,32403.0,192.4075,193.4266,191.8019,192.0999,32403.0
2022-07-06 09:40:00,199.8,202.16,198.56,198.6,71951.0,192.0807,194.3495,190.8886,190.927,71951.0
2022-07-06 09:50:00,198.04,198.23,196.94,197.68,16198.0,190.3887,190.5713,189.3312,190.0426,16198.0
2022-07-06 10:00:00,197.48,198.3,197.0,197.59,9802.0,189.8503,190.6386,189.3889,189.9561,9802.0
2022-07-06 10:10:00,197.54,197.55,194.85,195.03,14712.0,189.908,189.9176,187.3219,187.495,14712.0
2022-07-06 10:20:00,195.2,195.55,194.34,194.34,41850.0,187.6584,187.9949,186.8316,186.8316,41850.0
2022-07-06 10:30:00,194.21,195.67,194.18,195.49,17886.0,186.7066,188.1102,186.6778,187.9372,17886.0
2022-07-06 10:40:00,195.25,195.75,195.05,195.11,19135.0,187.7065,188.1872,187.5142,187.5719,19135.0
2022-07-06 10:50:00,194.98,195.76,194.5,195.5,14428.0,187.4469,188.1968,186.9854,187.9468,14428.0
2022-07-06 11:00:00,195.44,195.51,194.75,195.36,18241.0,187.8891,187.9564,187.2258,187.8122,18241.0
2022-07-06 11:10:00,195.07,195.5,194.57,195.11,19328.0,187.5334,187.9468,187.0527,187.5719,19328.0
2022-07-06 11:20:00,195.01,195.11,194.09,194.49,7195.0,187.4757,187.5719,186.5913,186.9758,7195.0
2022-07-06 11:30:00,194.48,194.53,193.7,194.26,7994.0,186.9662,187.0143,186.2164,186.7547,7994.0
2022-07-06 11:40:00,194.12,194.23,193.7,194.01,4656.0,186.6201,186.7259,186.2164,186.5144,4656.0
2022-07-06 11:50:00,193.86,194.54,193.72,194.44,8378.0,186.3702,187.0239,186.2356,186.9278,8378.0
2022-07-06 12:00:00,194.63,194.88,194.23,194.33,20680.0,187.1104,187.3508,186.7259,186.822,20680.0
2022-07-06 12:10:00,194.36,195.21,194.25,194.88,5910.0,186.8509,187.668,186.7451,187.3508,5910.0
2022-07-06 12:20:00,195.0,195.13,194.36,194.6,3896.0,187.4661,187.5911,186.8509,187.0816,3896.0
2022-07-06 12:30:00,194.48,194.81,194.34,194.51,6381.0,186.9662,187.2835,186.8316,186.9951,6381.0
2022-07-06 12:40:00,194.48,195.11,194.36,194.85,3493.0,186.9662,187.5719,186.8509,187.3219,3493.0
2022-07-06 12:50:00,194.68,194.75,194.22,194.34,5724.0,187.1585,187.2258,186.7163,186.8316,5724.0
2022-07-06 13:00:00,194.6,195.69,194.6,195.5,9368.0,187.0816,188.1295,187.0816,187.9468,9368.0
2022-07-06 13:10:00,195.34,195.55,195.32,195.49,6908.0,187.793,187.9949,187.7738,187.9372,6908.0
2022-07-06 13:20:00,195.5,195.62,195.09,195.4,6929.0,187.9468,188.0622,187.5526,187.8507,6929.0
2022-07-06 13:30:00,195.45,195.62,195.28,195.47,7167.0,187.8987,188.0622,187.7353,187.918,7167.0
2022-07-06 13:40:00,195.56,195.63,195.31,195.55,9537.0,188.0045,188.0718,187.7641,187.9949,9537.0
2022-07-06 13:50:00,195.47,195.57,195.09,195.48,23473.0,187.918,188.0141,187.5526,187.9276,23473.0
2022-07-06 14:00:00,195.42,196.57,195.0,196.07,16134.0,187.8699,188.9755,187.4661,188.4948,16134.0
2022-07-06 14:10:00,195.79,196.02,195.14,195.52,7313.0,188.2256,188.4467,187.6007,187.966,7313.0
2022-07-06 14:20:00,195.52,196.38,195.4,196.25,11759.0,187.966,188.7928,187.8507,188.6678,11759.0
2022-07-06 14:30:00,196.63,197.39,196.17,197.02,26874.0,189.0332,189.7638,188.5909,189.4081,26874.0
2022-07-06 14:40:00,197.17,198.06,197.17,197.72,18292.0,189.5523,190.4079,189.5523,190.081,18292.0
2022-07-06 14:50:00,197.53,198.09,197.15,198.09,12721.0,189.8984,190.4367,189.5331,190.4367,12721.0
2022-07-06 15:00:00,198.09,198.15,197.2,197.45,17214.0,190.4367,190.4944,189.5811,189.8215,17214.0
2022-07-06 15:10:00,197.47,198.16,197.46,197.88,14220.0,189.8407,190.504,189.8311,190.2349,14220.0
2022-07-06 15:20:00,197.88,198.67,197.88,198.45,18280.0,190.2349,190.9943,190.2349,190.7828,18280.0
2022-07-06 15:30:00,198.6,199.29,198.34,198.69,18539.0,190.927,191.5904,190.6771,191.0136,18539.0
2022-07-06 15:40:00,198.69,198.81,198.14,198.31,23303.0,191.0136,191.1289,190.4848,190.6482,23303.0
2022-07-06 15:50:00,198.37,198.58,197.5,198.26,80690.0,190.7059,190.9078,189.8695,190.6002,80690.0
2022-07-07 09:30:00,203.68,205.47,202.42,202.74,54682.0,195.8108,197.5316,194.5995,194.9071,54682.0
2022-07-07 09:40:00,202.93,205.75,202.71,205.75,78299.0,195.0897,197.8008,194.8782,197.8008,78299.0
2022-07-07 09:50:00,205.7,206.51,205.21,205.52,81723.0,197.7527,198.5314,197.2817,197.5797,81723.0
2022-07-07 10:00:00,205.4,205.42,203.13,204.17,25935.0,197.4643,197.4835,195.282,196.2818,25935.0
2022-07-07 10:10:00,204.56,204.85,202.34,202.91,39472.0,196.6568,196.9356,194.5225,195.0705,39472.0
2022-07-07 10:20:00,203.01,203.11,202.61,203.06,8304.0,195.1667,195.2628,194.7821,195.2147,8304.0
2022-07-07 10:30:00,203.05,203.49,202.85,203.06,23352.0,195.2051,195.6281,195.0128,195.2147,23352.0
2022-07-07 10:40:00,203.06,203.79,202.85,203.52,15248.0,195.2147,195.9165,195.0128,195.657,15248.0
2022-07-07 10:50:00,203.37,203.99,202.71,203.15,20350.0,195.5127,196.1088,194.8782,195.3012,20350.0
2022-07-07 11:00:00,203.23,203.8,202.75,203.45,10619.0,195.3782,195.9261,194.9167,195.5897,10619.0
2022-07-07 11:10:00,203.34,204.15,202.91,203.8,8672.0,195.4839,196.2626,195.0705,195.9261,8672.0
2022-07-07 11:20:00,203.89,204.42,203.46,203.97,11345.0,196.0127,196.5222,195.5993,196.0896,11345.0
2022-07-07 11:30:00,203.97,204.37,203.79,204.2,8885.0,196.0896,196.4741,195.9165,196.3107,8885.0
2022-07-07 11:40:00,203.96,204.25,203.5,203.68,17522.0,196.08,196.3588,195.6377,195.8108,17522.0
2022-07-07 11:50:00,203.73,203.94,202.88,203.2,14776.0,195.8588,196.0607,195.0417,195.3493,14776.0
2022-07-07 12:00:00,203.12,203.42,202.82,203.08,16078.0,195.2724,195.5608,194.984,195.234,16078.0
2022-07-07 12:10:00,203.03,203.18,202.88,202.97,18667.0,195.1859,195.3301,195.0417,195.1282,18667.0
2022-07-07 12:20:00,202.97,203.31,202.66,203.21,5822.0,195.1282,195.4551,194.8302,195.3589,5822.0
2022-07-07 12:30:00,203.17,203.24,202.88,203.11,29161.0,195.3205,195.3878,195.0417,195.2628,29161.0
2022-07-07 12:40:00,203.05,203.41,203.02,203.21,30717.0,195.2051,195.5512,195.1763,195.3589,30717.0
2022-07-07 12:50:00,203.11,204.17,202.98,204.01,10717.0,195.2628,196.2818,195.1378,196.128,10717.0
2022-07-07 13:00:00,203.98,204.81,203.94,204.7,13771.0,196.0992,196.8971,196.0607,196.7914,13771.0
2022-07-07 13:10:00,204.69,204.7,203.8,204.03,14533.0,196.7818,196.7914,195.9261,196.1473,14533.0
2022-07-07 13:20:00,204.06,204.32,203.89,203.92,8653.0,196.1761,196.426,196.0127,196.0415,8653.0
2022-07-07 13:30:00,204.0,204.26,203.95,204.24,10050.0,196.1184,196.3684,196.0703,196.3491,10050.0
2022-07-07 13:40:00,204.29,204.41,203.77,203.89,11223.0,196.3972,196.5126,195.8973,196.0127,11223.0
2022-07-07 13:50:00,203.96,204.28,203.96,204.17,16980.0,196.08,196.3876,196.08,196.2818,16980.0
2022-07-07 14:00:00,204.08,204.27,203.93,204.23,12250.0,196.1953,196.378,196.0511,196.3395,12250.0
2022-07-07 14:10:00,204.21,204.39,204.02,204.34,9044.0,196.3203,196.4933,196.1376,196.4453,9044.0
2022-07-07 14:20:00,204.36,204.49,203.86,203.86,17810.0,196.4645,196.5895,195.9838,195.9838,17810.0
2022-07-07 14:30:00,203.88,204.09,203.72,204.02,7195.0,196.003,196.2049,195.8492,196.1376,7195.0
2022-07-07 14:40:00,204.02,204.02,203.55,203.55,7765.0,196.1376,196.1376,195.6858,195.6858,7765.0
2022-07-07 14:50:00,203.49,203.54,203.14,203.24,17127.0,195.6281,195.6762,195.2916,195.3878,17127.0
2022-07-07 15:00:00,203.19,203.57,202.91,202.92,49569.0,195.3397,195.705,195.0705,195.0801,49569.0
2022-07-07 15:10:00,202.89,203.11,202.84,202.97,13926.0,195.0513,195.2628,195.0032,195.1282,13926.0
2022-07-07 15:20:00,202.93,203.36,202.83,202.99,38001.0,195.0897,195.5031,194.9936,195.1474,38001.0
2022-07-07 15:30:00,202.92,203.11,202.42,202.54,50787.0,195.0801,195.2628,194.5995,194.7148,50787.0
2022-07-07 15:40:00,202.48,202.8,202.4,202.55,31888.0,194.6571,194.9648,194.5802,194.7244,31888.0
2022-07-07 15:50:00,202.58,203.22,202.51,203.04,110458.0,194.7533,195.3685,194.686,195.1955,110458.0
2022-07-08 09:30:00,203.55,203.55,201.1,202.1,15411.0,195.6858,195.6858,193.3305,194.2918,15411.0
2022-07-08 09:40:00,201.93,202.92,201.35,201.35,11367.0,194.1284,195.0801,193.5708,193.5708,11367.0
2022-07-08 09:50:00,201.26,201.42,200.28,200.98,12205.0,193.4843,193.6381,192.5421,193.2151,12205.0
2022-07-08 10:00:00,200.82,201.86,200.49,201.84,8767.0,193.0613,194.0611,192.744,194.0419,8767.0
2022-07-08 10:10:00,201.74,203.68,201.48,203.45,4136.0,193.9457,195.8108,193.6958,195.5897,4136.0
2022-07-08 10:20:00,203.09,205.73,203.09,205.35,32772.0,195.2436,197.7816,195.2436,197.4163,32772.0
2022-07-08 10:30:00,205.42,206.85,204.94,206.72,15585.0,197.4835,198.8583,197.0221,198.7333,15585.0
2022-07-08 10:40:00,206.49,207.28,205.91,207.17,10237.0,198.5122,199.2717,197.9546,199.1659,10237.0
2022-07-08 10:50:00,206.91,207.51,206.41,207.51,6740.0,198.916,199.4928,198.4353,199.4928,6740.0
2022-07-08 11:00:00,207.31,208.0,207.12,207.86,13445.0,199.3005,199.9639,199.1179,199.8293,13445.0
2022-07-08 11:10:00,207.8,208.3,207.35,207.37,15400.0,199.7716,200.2523,199.339,199.3582,15400.0
2022-07-08 11:20:00,207.5,208.55,207.45,208.02,7619.0,199.4832,200.4926,199.4351,199.9831,7619.0
2022-07-08 11:30:00,207.92,208.05,207.73,207.86,11641.0,199.887,200.0119,199.7043,199.8293,11641.0
2022-07-08 11:40:00,207.86,207.86,207.03,207.35,4725.0,199.8293,199.8293,199.0313,199.339,4725.0
2022-07-08 11:50:00,207.3,207.97,207.29,207.78,3833.0,199.2909,199.935,199.2813,199.7524,3833.0
2022-07-08 12:00:00,207.88,207.88,206.75,206.75,5637.0,199.8485,199.8485,198.7622,198.7622,5637.0
2022-07-08 12:10:00,206.72,207.35,206.64,207.31,6472.0,198.7333,199.339,198.6564,199.3005,6472.0
2022-07-08 12:20:00,207.34,207.62,206.24,206.38,17929.0,199.3294,199.5985,198.2719,198.4065,17929.0
2022-07-08 12:30:00,206.24,206.35,205.84,205.9,7634.0,198.2719,198.3776,197.8873,197.945,7634.0
2022-07-08 12:40:00,205.63,206.47,205.54,206.45,8750.0,197.6854,198.493,197.5989,198.4738,8750.0
2022-07-08 12:50:00,206.25,206.37,205.94,205.96,7495.0,198.2815,198.3968,197.9835,198.0027,7495.0
2022-07-08 13:00:00,206.03,206.21,205.84,206.09,5000.0,198.07,198.243,197.8873,198.1277,5000.0
2022-07-08 13:10:00,206.18,206.88,205.83,206.1,18714.0,198.2142,198.8871,197.8777,198.1373,18714.0
2022-07-08 13:20:00,205.95,206.88,205.92,206.86,7135.0,197.9931,198.8871,197.9642,198.8679,7135.0
2022-07-08 13:30:00,206.78,207.22,206.7,206.88,10250.0,198.791,199.214,198.7141,198.8871,10250.0
2022-07-08 13:40:00,206.88,207.26,206.4,207.25,25706.0,198.8871,199.2525,198.4257,199.2428,25706.0
2022-07-08 13:50:00,207.28,207.7,207.14,207.47,18913.0,199.2717,199.6755,199.1371,199.4543,18913.0
2022-07-08 14:00:00,207.52,207.83,207.27,207.68,13196.0,199.5024,199.8004,199.2621,199.6562,13196.0
2022-07-08 14:10:00,207.69,207.69,207.35,207.53,5089.0,199.6658,199.6658,199.339,199.512,5089.0
2022-07-08 14:20:00,207.45,207.97,207.44,207.94,2706.0,199.4351,199.935,199.4255,199.9062,2706.0
2022-07-08 14:30:00,207.84,208.37,207.76,208.26,4073.0,199.8101,200.3196,199.7331,200.2138,4073.0
2022-07-08 14:40:00,208.09,208.4,207.33,207.33,8815.0,200.0504,200.3484,199.3198,199.3198,8815.0
2022-07-08 14:50:00,207.35,207.94,207.32,207.94,6129.0,199.339,199.9062,199.3101,199.9062,6129.0
2022-07-08 15:00:00,207.84,208.03,207.43,207.51,7157.0,199.8101,199.9927,199.4159,199.4928,7157.0
2022-07-08 15:10:00,207.45,207.91,207.18,207.3,8163.0,199.4351,199.8773,199.1755,199.2909,8163.0
2022-07-08 15:20:00,207.19,207.31,206.79,206.97,9572.0,199.1852,199.3005,198.8006,198.9737,9572.0
2022-07-08 15:30:00,207.05,207.05,206.52,206.59,15646.0,199.0506,199.0506,198.541,198.6083,15646.0
2022-07-08 15:40:00,206.71,206.81,206.09,206.23,20448.0,198.7237,198.8198,198.1277,198.2623,20448.0
2022-07-08 15:50:00,206.1,206.44,205.73,205.89,45382.0,198.1373,198.4641,197.7816,197.9354,45382.0
2022-07-11 09:30:00,201.68,202.26,198.5,198.54,31431.0,193.888,194.4456,190.8309,190.8694,31431.0
2022-07-11 09:40:00,198.27,199.16,197.27,198.2,16009.0,190.6098,191.4654,189.6484,190.5425,16009.0
2022-07-11 09:50:00,198.55,199.33,197.19,199.08,19758.0,190.879,191.6288,189.5715,191.3885,19758.0
2022-07-11 10:00:00,199.08,199.66,198.66,199.51,25204.0,191.3885,191.9461,190.9847,191.8019,25204.0
2022-07-11 10:10:00,199.62,200.86,199.45,200.09,14749.0,191.9076,193.0997,191.7442,192.3595,14749.0
2022-07-11 10:20:00,199.95,200.34,199.45,199.6,8062.0,192.2249,192.5998,191.7442,191.8884,8062.0
2022-07-11 10:30:00,199.53,200.21,199.09,199.79,16587.0,191.8211,192.4748,191.3981,192.0711,16587.0
2022-07-11 10:40:00,200.26,200.57,199.45,200.01,6250.0,192.5229,192.8209,191.7442,192.2826,6250.0
2022-07-11 10:50:00,199.99,200.4,199.16,199.41,18231.0,192.2633,192.6575,191.4654,191.7057,18231.0
2022-07-11 11:00:00,199.4,199.96,198.79,199.07,8550.0,191.6961,192.2345,191.1097,191.3789,8550.0
2022-07-11 11:10:00,198.84,199.3,198.44,198.44,3461.0,191.1578,191.6,190.7732,190.7732,3461.0
2022-07-11 11:20:00,198.15,198.69,197.84,198.65,4931.0,190.4944,191.0136,190.1964,190.9751,4931.0
2022-07-11 11:30:00,198.62,200.07,198.16,199.52,26217.0,190.9463,192.3402,190.504,191.8115,26217.0
2022-07-11 11:40:00,199.37,199.54,198.48,198.51,7255.0,191.6673,191.8307,190.8117,190.8405,7255.0
2022-07-11 11:50:00,198.51,198.85,198.45,198.75,3441.0,190.8405,191.1674,190.7828,191.0712,3441.0
2022-07-11 12:00:00,198.8,198.8,198.41,198.77,1813.0,191.1193,191.1193,190.7444,191.0905,1813.0
2022-07-11 12:10:00,198.78,198.96,198.4,198.83,3254.0,191.1001,191.2731,190.7348,191.1482,3254.0
2022-07-11 12:20:00,198.68,198.68,198.26,198.58,3252.0,191.0039,191.0039,190.6002,190.9078,3252.0
2022-07-11 12:30:00,198.62,198.89,198.47,198.79,4477.0,190.9463,191.2058,190.8021,191.1097,4477.0
2022-07-11 12:40:00,198.92,199.17,198.81,198.98,2659.0,191.2347,191.475,191.1289,191.2924,2659.0
2022-07-11 12:50:00,199.04,199.12,198.43,198.98,3485.0,191.35,191.4269,190.7636,191.2924,3485.0
2022-07-11 13:00:00,198.96,200.14,198.89,200.14,3142.0,191.2731,192.4075,191.2058,192.4075,3142.0
2022-07-11 13:10:00,200.03,200.18,199.68,199.68,2316.0,192.3018,192.446,191.9653,191.9653,2316.0
2022-07-11 13:20:00,199.74,200.11,199.55,200.07,6040.0,192.023,192.3787,191.8403,192.3402,6040.0
2022-07-11 13:30:00,200.18,200.4,200.06,200.26,3001.0,192.446,192.6575,192.3306,192.5229,3001.0
2022-07-11 13:40:00,200.36,200.92,200.35,200.66,5905.0,192.619,193.1574,192.6094,192.9075,5905.0
2022-07-11 13:50:00,200.75,201.37,200.7,201.21,18177.0,192.994,193.59,192.9459,193.4362,18177.0
2022-07-11 14:00:00,201.06,201.07,200.27,200.29,3668.0,193.292,193.3016,192.5325,192.5517,3668.0
2022-07-11 14:10:00,200.26,200.38,199.82,200.25,4997.0,192.5229,192.6383,192.0999,192.5133,4997.0
2022-07-11 14:20:00,200.26,200.26,199.89,200.11,2740.0,192.5229,192.5229,192.1672,192.3787,2740.0
2022-07-11 14:30:00,200.17,200.24,199.93,199.94,7680.0,192.4364,192.5037,192.2057,192.2153,7680.0
2022-07-11 14:40:00,200.05,200.62,199.92,200.35,7335.0,192.321,192.869,192.196,192.6094,7335.0
2022-07-11 14:50:00,200.28,200.29,199.92,200.01,8316.0,192.5421,192.5517,192.196,192.2826,8316.0
2022-07-11 15:00:00,199.84,200.32,199.53,200.28,11798.0,192.1191,192.5806,191.8211,192.5421,11798.0
2022-07-11 15:10:00,200.21,200.57,200.2,200.3,10196.0,192.4748,192.8209,192.4652,192.5614,10196.0
2022-07-11 15:20:00,200.35,200.6,200.22,200.43,11455.0,192.6094,192.8498,192.4845,192.6863,11455.0
2022-07-11 15:30:00,200.45,200.45,199.86,200.17,15840.0,192.7056,192.7056,192.1384,192.4364,15840.0
2022-07-11 15:40:00,200.15,200.2,199.56,199.91,44238.0,192.4172,192.4652,191.8499,192.1864,44238.0
2022-07-11 15:50:00,199.89,200.18,199.64,199.96,61193.0,192.1672,192.446,191.9269,192.2345,61193.0
2022-07-12 09:30:00,197.74,199.23,197.19,199.09,25073.0,190.1003,191.5327,189.5715,191.3981,25073.0
2022-07-12 09:40:00,198.52,198.98,195.36,195.4,27310.0,190.8501,191.2924,187.8122,187.8507,27310.0
2022-07-12 09:50:00,195.18,195.86,194.28,194.63,16569.0,187.6392,188.2929,186.7739,187.1104,16569.0
2022-07-12 10:00:00,194.64,194.76,193.16,194.13,22954.0,187.12,187.2354,185.6972,186.6297,22954.0
2022-07-12 10:10:00,194.11,196.16,193.91,196.16,13551.0,186.6105,188.5813,186.4182,188.5813,13551.0
2022-07-12 10:20:00,196.26,196.26,194.92,195.07,11446.0,188.6774,188.6774,187.3892,187.5334,11446.0
2022-07-12 10:30:00,195.05,196.45,195.05,196.24,10687.0,187.5142,188.8601,187.5142,188.6582,10687.0
2022-07-12 10:40:00,196.15,196.77,195.86,196.33,6429.0,188.5717,189.1677,188.2929,188.7447,6429.0
2022-07-12 10:50:00,196.34,197.16,195.8,197.02,12945.0,188.7544,189.5427,188.2352,189.4081,12945.0
2022-07-12 11:00:00,197.1,198.27,197.1,198.27,7530.0,189.485,190.6098,189.485,190.6098,7530.0
2022-07-12 11:10:00,198.42,199.05,197.56,197.71,6433.0,190.754,191.3597,189.9272,190.0714,6433.0
2022-07-12 11:20:00,197.69,198.39,197.52,197.99,7765.0,190.0522,190.7252,189.8888,190.3406,7765.0
2022-07-12 11:30:00,197.96,198.67,197.95,198.47,6745.0,190.3118,190.9943,190.3022,190.8021,6745.0
2022-07-12 11:40:00,198.69,198.82,197.79,198.65,17623.0,191.0136,191.1385,190.1483,190.9751,17623.0
2022-07-12 11:50:00,198.54,199.26,198.37,199.23,5909.0,190.8694,191.5615,190.7059,191.5327,5909.0
2022-07-12 12:00:00,199.35,199.43,198.12,198.12,6873.0,191.6481,191.725,190.4656,190.4656,6873.0
2022-07-12 12:10:00,198.03,198.82,197.98,198.59,4838.0,190.3791,191.1385,190.331,190.9174,4838.0
2022-07-12 12:20:00,198.76,198.81,198.36,198.59,4928.0,191.0809,191.1289,190.6963,190.9174,4928.0
2022-07-12 12:30:00,198.63,198.87,198.53,198.78,4334.0,190.9559,191.1866,190.8597,191.1001,4334.0
2022-07-12 12:40:00,198.68,198.85,198.28,198.42,6768.0,191.0039,191.1674,190.6194,190.754,6768.0
2022-07-12 12:50:00,198.45,198.45,197.94,198.19,6811.0,190.7828,190.7828,190.2925,190.5329,6811.0
2022-07-12 13:00:00,198.3,198.51,197.69,198.46,11375.0,190.6386,190.8405,190.0522,190.7924,11375.0
2022-07-12 13:10:00,198.5,198.66,198.33,198.33,3557.0,190.8309,190.9847,190.6675,190.6675,3557.0
2022-07-12 13:20:00,198.36,198.86,198.35,198.86,9708.0,190.6963,191.177,190.6867,191.177,9708.0
2022-07-12 13:30:00,198.76,199.1,198.76,198.92,5188.0,191.0809,191.4077,191.0809,191.2347,5188.0
2022-07-12 13:40:00,199.02,199.18,198.82,199.0,8457.0,191.3308,191.4846,191.1385,191.3116,8457.0
2022-07-12 13:50:00,198.9,199.59,198.9,198.93,12735.0,191.2154,191.8788,191.2154,191.2443,12735.0
2022-07-12 14:00:00,199.04,199.05,198.72,198.84,15457.0,191.35,191.3597,191.0424,191.1578,15457.0
2022-07-12 14:10:00,198.84,199.13,198.74,198.9,4555.0,191.1578,191.4366,191.0616,191.2154,4555.0
2022-07-12 14:20:00,198.9,198.92,198.31,198.57,4470.0,191.2154,191.2347,190.6482,190.8982,4470.0
2022-07-12 14:30:00,198.6,198.61,197.93,198.21,5158.0,190.927,190.9367,190.2829,190.5521,5158.0
2022-07-12 14:40:00,198.11,198.37,197.91,198.21,6127.0,190.456,190.7059,190.2637,190.5521,6127.0
2022-07-12 14:50:00,197.98,198.06,197.55,197.55,4096.0,190.331,190.4079,189.9176,189.9176,4096.0
2022-07-12 15:00:00,197.52,197.52,196.56,196.56,6909.0,189.8888,189.8888,188.9659,188.9659,6909.0
2022-07-12 15:10:00,196.56,196.83,196.33,196.83,8871.0,188.9659,189.2254,188.7447,189.2254,8871.0
2022-07-12 15:20:00,196.85,196.9,196.07,196.12,13693.0,189.2447,189.2927,188.4948,188.5429,13693.0
2022-07-12 15:30:00,196.1,196.24,195.08,195.19,22235.0,188.5236,188.6582,187.543,187.6488,22235.0
2022-07-12 15:40:00,195.2,195.68,195.03,195.39,28477.0,187.6584,188.1199,187.495,187.8411,28477.0
2022-07-12 15:50:00,195.32,196.18,195.1,195.93,67920.0,187.7738,188.6005,187.5623,188.3602,67920.0
2022-07-13 09:30:00,191.6,193.0,189.25,193.0,50947.0,184.1975,185.5434,181.9383,185.5434,50947.0
2022-07-13 09:40:00,192.96,194.69,192.35,194.69,12047.0,185.5049,187.1681,184.9185,187.1681,12047.0
2022-07-13 09:50:00,195.2,195.2,193.73,194.87,11316.0,187.6584,187.6584,186.2452,187.3411,11316.0
2022-07-13 10:00:00,194.54,194.57,193.14,193.14,13117.0,187.0239,187.0527,185.678,185.678,13117.0
2022-07-13 10:10:00,193.13,193.61,191.97,192.17,14102.0,185.6684,186.1298,184.5532,184.7455,14102.0
2022-07-13 10:20:00,191.98,193.67,191.48,193.67,12465.0,184.5628,186.1875,184.0821,186.1875,12465.0
2022-07-13 10:30:00,193.87,196.28,193.57,196.28,9940.0,186.3798,188.6967,186.0914,188.6967,9940.0
2022-07-13 10:40:00,196.23,197.48,196.06,197.0,17781.0,188.6486,189.8503,188.4852,189.3889,17781.0
2022-07-13 10:50:00,197.34,198.11,197.11,197.44,21441.0,189.7157,190.456,189.4946,189.8119,21441.0
2022-07-13 11:00:00,197.53,197.78,196.65,197.12,8726.0,189.8984,190.1387,189.0524,189.5042,8726.0
2022-07-13 11:10:00,197.33,197.6,196.44,196.44,6278.0,189.7061,189.9657,188.8505,188.8505,6278.0
2022-07-13 11:20:00,196.52,196.82,194.71,194.71,6452.0,188.9274,189.2158,187.1873,187.1873,6452.0
2022-07-13 11:30:00,194.87,195.09,194.09,194.09,4079.0,187.3411,187.5526,186.5913,186.5913,4079.0
2022-07-13 11:40:00,194.18,194.49,193.79,194.3,5113.0,186.6778,186.9758,186.3029,186.7932,5113.0
2022-07-13 11:50:00,194.73,195.1,194.05,194.22,4614.0,187.2066,187.5623,186.5528,186.7163,4614.0
2022-07-13 12:00:00,194.3,194.69,193.98,194.68,3700.0,186.7932,187.1681,186.4855,187.1585,3700.0
2022-07-13 12:10:00,194.45,194.45,193.99,194.31,4601.0,186.9374,186.9374,186.4951,186.8028,4601.0
2022-07-13 12:20:00,194.31,195.06,194.12,195.04,4635.0,186.8028,187.5238,186.6201,187.5046,4635.0
2022-07-13 12:30:00,194.94,195.46,194.66,195.46,10833.0,187.4084,187.9084,187.1393,187.9084,10833.0
2022-07-13 12:40:00,195.34,195.55,195.0,195.55,6383.0,187.793,187.9949,187.4661,187.9949,6383.0
2022-07-13 12:50:00,195.28,195.73,195.2,195.45,5850.0,187.7353,188.1679,187.6584,187.8987,5850.0
2022-07-13 13:00:00,195.42,196.0,195.04,195.43,10839.0,187.8699,188.4275,187.5046,187.8795,10839.0
2022-07-13 13:10:00,195.48,196.46,195.37,195.67,10695.0,187.9276,188.8697,187.8218,188.1102,10695.0
2022-07-13 13:20:00,195.38,196.03,195.32,195.89,14339.0,187.8314,188.4563,187.7738,188.3217,14339.0
2022-07-13 13:30:00,195.75,196.61,195.7,196.39,10665.0,188.1872,189.0139,188.1391,188.8024,10665.0
2022-07-13 13:40:00,196.39,196.79,196.39,196.56,3723.0,188.8024,189.187,188.8024,188.9659,3723.0
2022-07-13 13:50:00,196.48,196.81,196.4,196.81,11611.0,188.8889,189.2062,188.812,189.2062,11611.0
2022-07-13 14:00:00,196.71,196.71,195.45,195.88,22815.0,189.1101,189.1101,187.8987,188.3121,22815.0
2022-07-13 14:10:00,195.9,196.6,195.89,196.51,4039.0,188.3314,189.0043,188.3217,188.9178,4039.0
2022-07-13 14:20:00,196.53,197.23,196.2,197.23,7651.0,188.937,189.61,188.6198,189.61,7651.0
2022-07-13 14:30:00,197.25,197.57,196.88,197.16,3155.0,189.6292,189.9368,189.2735,189.5427,3155.0
2022-07-13 14:40:00,197.06,197.15,196.81,196.89,4475.0,189.4465,189.5331,189.2062,189.2831,4475.0
2022-07-13 14:50:00,196.78,197.06,196.44,197.06,3123.0,189.1774,189.4465,188.8505,189.4465,3123.0
2022-07-13 15:00:00,197.29,197.34,196.24,196.45,5001.0,189.6677,189.7157,188.6582,188.8601,5001.0
2022-07-13 15:10:00,196.4,197.01,196.4,196.89,11383.0,188.812,189.3985,188.812,189.2831,11383.0
2022-07-13 15:20:00,196.91,196.91,196.4,196.51,15349.0,189.3023,189.3023,188.812,188.9178,15349.0
2022-07-13 15:30:00,196.6,196.61,195.91,196.39,21775.0,189.0043,189.0139,188.341,188.8024,21775.0
2022-07-13 15:40:00,196.34,196.4,195.55,195.65,16526.0,188.7544,188.812,187.9949,188.091,16526.0
2022-07-13 15:50:00,195.58,196.06,195.29,196.0,84870.0,188.0237,188.4852,187.7449,188.4275,84870.0
2022-07-14 09:30:00,192.67,193.32,191.41,191.72,25665.0,185.2261,185.851,184.0148,184.3129,25665.0
2022-07-14 09:40:00,191.4,192.17,190.18,190.83,51296.0,184.0052,184.7455,182.8323,183.4572,51296.0
2022-07-14 09:50:00,190.91,192.36,190.91,191.8,25746.0,183.5341,184.9281,183.5341,184.3898,25746.0
2022-07-14 10:00:00,191.78,192.34,191.3,191.4,43995.0,184.3705,184.9089,183.9091,184.0052,43995.0
2022-07-14 10:10:00,191.4,192.6,191.3,191.88,40211.0,184.0052,185.1589,183.9091,184.4667,40211.0
2022-07-14 10:20:00,191.88,192.36,191.82,192.34,23397.0,184.4667,184.9281,184.409,184.9089,23397.0
2022-07-14 10:30:00,192.19,192.71,191.6,191.69,12993.0,184.7647,185.2646,184.1975,184.284,12993.0
2022-07-14 10:40:00,192.0,192.27,191.55,192.13,13718.0,184.582,184.8416,184.1494,184.707,13718.0
2022-07-14 10:50:00,192.2,193.22,192.17,192.8,27394.0,184.7743,185.7549,184.7455,185.3511,27394.0
2022-07-14 11:00:00,192.98,193.71,192.7,193.43,9724.0,185.5242,186.226,185.255,185.9568,9724.0
2022-07-14 11:10:00,193.31,193.36,192.41,193.05,12913.0,185.8414,185.8895,184.9762,185.5915,12913.0
2022-07-14 11:20:00,193.2,193.4,192.63,193.0,12913.0,185.7357,185.9279,185.1877,185.5434,12913.0
2022-07-14 11:30:00,192.91,193.65,192.73,193.4,22348.0,185.4569,186.1683,185.2838,185.9279,22348.0
2022-07-14 11:40:00,193.7,194.81,193.7,194.52,6399.0,186.2164,187.2835,186.2164,187.0047,6399.0
2022-07-14 11:50:00,194.31,195.02,194.17,194.72,4749.0,186.8028,187.4854,186.6682,187.1969,4749.0
2022-07-14 12:00:00,194.74,194.91,193.62,193.75,5332.0,187.2162,187.3796,186.1394,186.2644,5332.0
2022-07-14 12:10:00,193.72,194.73,193.71,194.58,16647.0,186.2356,187.2066,186.226,187.0624,16647.0
2022-07-14 12:20:00,194.46,194.63,193.72,193.81,13648.0,186.947,187.1104,186.2356,186.3221,13648.0
2022-07-14 12:30:00,193.87,194.67,193.87,194.42,19269.0,186.3798,187.1489,186.3798,186.9085,19269.0
2022-07-14 12:40:00,194.33,194.71,193.85,193.85,12222.0,186.822,187.1873,186.3606,186.3606,12222.0
2022-07-14 12:50:00,194.0,194.54,193.9,194.43,6481.0,186.5048,187.0239,186.4086,186.9181,6481.0
2022-07-14 13:00:00,194.5,194.67,194.29,194.65,5630.0,186.9854,187.1489,186.7836,187.1296,5630.0
2022-07-14 13:10:00,194.63,195.2,194.38,194.94,9300.0,187.1104,187.6584,186.8701,187.4084,9300.0
2022-07-14 13:20:00,195.06,195.28,194.75,194.84,6146.0,187.5238,187.7353,187.2258,187.3123,6146.0
2022-07-14 13:30:00,194.94,195.18,194.47,195.02,10949.0,187.4084,187.6392,186.9566,187.4854,10949.0
2022-07-14 13:40:00,194.86,195.22,194.8,195.05,3986.0,187.3315,187.6776,187.2739,187.5142,3986.0
2022-07-14 13:50:00,195.24,195.3,194.77,195.06,5357.0,187.6969,187.7545,187.245,187.5238,5357.0
2022-07-14 14:00:00,195.02,195.11,194.29,194.37,34199.0,187.4854,187.5719,186.7836,186.8605,34199.0
2022-07-14 14:10:00,194.24,194.89,193.86,194.89,6116.0,186.7355,187.3604,186.3702,187.3604,6116.0
2022-07-14 14:20:00,195.1,195.3,195.01,195.26,4366.0,187.5623,187.7545,187.4757,187.7161,4366.0
2022-07-14 14:30:00,195.2,195.38,195.1,195.27,3731.0,187.6584,187.8314,187.5623,187.7257,3731.0
2022-07-14 14:40:00,195.31,195.85,194.84,195.84,14101.0,187.7641,188.2833,187.3123,188.2737,14101.0
2022-07-14 14:50:00,195.83,195.87,195.27,195.83,3215.0,188.2641,188.3025,187.7257,188.2641,3215.0
2022-07-14 15:00:00,195.86,195.86,195.35,195.57,2513.0,188.2929,188.2929,187.8026,188.0141,2513.0
2022-07-14 15:10:00,195.29,195.8,195.14,195.8,4770.0,187.7449,188.2352,187.6007,188.2352,4770.0
2022-07-14 15:20:00,195.93,196.34,195.93,196.22,7827.0,188.3602,188.7544,188.3602,188.639,7827.0
2022-07-14 15:30:00,196.25,196.36,195.65,195.74,10395.0,188.6678,188.7736,188.091,188.1775,10395.0
2022-07-14 15:40:00,195.65,196.19,195.64,195.82,18767.0,188.091,188.6102,188.0814,188.2544,18767.0
2022-07-14 15:50:00,195.99,196.76,195.82,196.66,42119.0,188.4179,189.1581,188.2544,189.062,42119.0
2022-07-15 09:30:00,200.35,201.51,196.84,196.84,39467.0,192.6094,193.7246,189.235,189.235,39467.0
2022-07-15 09:40:00,196.74,197.86,196.0,196.73,30670.0,189.1389,190.2156,188.4275,189.1293,30670.0
2022-07-15 09:50:00,196.32,197.94,195.33,197.94,14074.0,188.7351,190.2925,187.7834,190.2925,14074.0
2022-07-15 10:00:00,198.24,199.75,198.02,198.91,17282.0,190.5809,192.0326,190.3694,191.2251,17282.0
2022-07-15 10:10:00,199.34,199.73,196.57,197.12,52485.0,191.6384,192.0134,188.9755,189.5042,52485.0
2022-07-15 10:20:00,197.08,199.33,196.7,199.05,9729.0,189.4658,191.6288,189.1004,191.3597,9729.0
2022-07-15 10:30:00,199.31,200.06,198.46,198.46,13087.0,191.6096,192.3306,190.7924,190.7924,13087.0
2022-07-15 10:40:00,198.61,198.61,197.43,197.62,3330.0,190.9367,190.9367,189.8022,189.9849,3330.0
2022-07-15 10:50:00,197.59,198.63,197.51,198.47,4322.0,189.9561,190.9559,189.8792,190.8021,4322.0
2022-07-15 11:00:00,198.53,199.55,198.26,199.55,4111.0,190.8597,191.8403,190.6002,191.8403,4111.0
2022-07-15 11:10:00,199.61,199.61,198.76,199.1,4939.0,191.898,191.898,191.0809,191.4077,4939.0
2022-07-15 11:20:00,198.91,200.35,198.91,200.33,9258.0,191.2251,192.6094,191.2251,192.5902,9258.0
2022-07-15 11:30:00,200.27,200.59,199.71,200.31,16988.0,192.5325,192.8402,191.9942,192.571,16988.0
2022-07-15 11:40:00,200.28,200.46,200.03,200.2,9429.0,192.5421,192.7152,192.3018,192.4652,9429.0
2022-07-15 11:50:00,200.01,200.49,200.01,200.22,3001.0,192.2826,192.744,192.2826,192.4845,3001.0
2022-07-15 12:00:00,200.12,200.59,200.03,200.19,6384.0,192.3883,192.8402,192.3018,192.4556,6384.0
2022-07-15 12:10:00,200.09,200.45,200.09,200.35,9650.0,192.3595,192.7056,192.3595,192.6094,9650.0
2022-07-15 12:20:00,200.33,200.64,199.48,199.58,14954.0,192.5902,192.8882,191.773,191.8692,14954.0
2022-07-15 12:30:00,199.56,199.58,198.81,198.88,17186.0,191.8499,191.8692,191.1289,191.1962,17186.0
2022-07-15 12:40:00,198.83,199.15,198.74,199.03,5603.0,191.1482,191.4558,191.0616,191.3404,5603.0
2022-07-15 12:50:00,199.15,200.15,199.14,199.9,6304.0,191.4558,192.4172,191.4462,192.1768,6304.0
2022-07-15 13:00:00,199.95,200.36,199.84,200.36,2570.0,192.2249,192.619,192.1191,192.619,2570.0
2022-07-15 13:10:00,200.35,200.37,200.05,200.3,3819.0,192.6094,192.6287,192.321,192.5614,3819.0
2022-07-15 13:20:00,200.17,200.94,200.14,200.7,19806.0,192.4364,193.1766,192.4075,192.9459,19806.0
2022-07-15 13:30:00,200.72,200.77,199.85,199.85,4781.0,192.9651,193.0132,192.1287,192.1287,4781.0
2022-07-15 13:40:00,199.83,199.93,199.55,199.82,5197.0,192.1095,192.2057,191.8403,192.0999,5197.0
2022-07-15 13:50:00,199.93,200.18,199.67,200.15,4842.0,192.2057,192.446,191.9557,192.4172,4842.0
2022-07-15 14:00:00,200.17,200.18,199.61,200.05,3990.0,192.4364,192.446,191.898,192.321,3990.0
2022-07-15 14:10:00,200.05,200.43,199.85,200.29,4124.0,192.321,192.6863,192.1287,192.5517,4124.0
2022-07-15 14:20:00,200.16,200.17,199.4,199.75,4209.0,192.4268,192.4364,191.6961,192.0326,4209.0
2022-07-15 14:30:00,199.81,200.09,199.79,200.09,3631.0,192.0903,192.3595,192.0711,192.3595,3631.0
2022-07-15 14:40:00,200.05,200.52,199.93,200.36,7245.0,192.321,192.7729,192.2057,192.619,7245.0
2022-07-15 14:50:00,200.34,200.38,199.81,200.0,5631.0,192.5998,192.6383,192.0903,192.273,5631.0
2022-07-15 15:00:00,199.92,200.34,199.92,200.27,6330.0,192.196,192.5998,192.196,192.5325,6330.0
2022-07-15 15:10:00,200.28,200.47,200.11,200.18,7111.0,192.5421,192.7248,192.3787,192.446,7111.0
2022-07-15 15:20:00,200.19,200.37,200.08,200.27,7555.0,192.4556,192.6287,192.3499,192.5325,7555.0
2022-07-15 15:30:00,200.16,200.52,200.03,200.15,12513.0,192.4268,192.7729,192.3018,192.4172,12513.0
2022-07-15 15:40:00,200.11,200.42,200.0,200.06,22325.0,192.3787,192.6767,192.273,192.3306,22325.0
2022-07-15 15:50:00,200.04,200.81,199.72,200.76,87232.0,192.3114,193.0517,192.0038,193.0036,87232.0
2022-07-18 09:30:00,206.25,207.34,205.36,205.86,36032.0,198.2815,199.3294,197.4259,197.9065,36032.0
2022-07-18 09:40:00,205.52,207.73,205.01,206.7,11890.0,197.5797,199.7043,197.0894,198.7141,11890.0
2022-07-18 09:50:00,207.01,207.88,207.01,207.57,12431.0,199.0121,199.8485,199.0121,199.5505,12431.0
2022-07-18 10:00:00,207.79,208.0,206.41,207.55,19665.0,199.762,199.9639,198.4353,199.5313,19665.0
2022-07-18 10:10:00,207.09,207.18,205.63,207.17,19130.0,199.089,199.1755,197.6854,199.1659,19130.0
2022-07-18 10:20:00,207.1,207.34,205.92,206.32,6249.0,199.0986,199.3294,197.9642,198.3488,6249.0
2022-07-18 10:30:00,206.46,207.13,206.34,207.03,6671.0,198.4834,199.1275,198.368,199.0313,6671.0
2022-07-18 10:40:00,207.02,207.27,206.53,206.56,4024.0,199.0217,199.2621,198.5507,198.5795,4024.0
2022-07-18 10:50:00,206.82,208.21,206.76,207.38,8206.0,198.8295,200.1658,198.7718,199.3678,8206.0
2022-07-18 11:00:00,207.42,207.47,206.48,206.48,6075.0,199.4063,199.4543,198.5026,198.5026,6075.0
2022-07-18 11:10:00,206.43,206.62,206.28,206.59,2715.0,198.4545,198.6372,198.3103,198.6083,2715.0
2022-07-18 11:20:00,206.6,206.67,206.34,206.41,3949.0,198.618,198.6853,198.368,198.4353,3949.0
2022-07-18 11:30:00,206.37,206.53,205.78,206.52,8105.0,198.3968,198.5507,197.8296,198.541,8105.0
2022-07-18 11:40:00,206.48,206.58,205.94,205.94,4323.0,198.5026,198.5987,197.9835,197.9835,4323.0
2022-07-18 11:50:00,205.7,206.17,205.69,205.96,9602.0,197.7527,198.2046,197.7431,198.0027,9602.0
2022-07-18 12:00:00,206.1,206.81,206.1,206.44,3486.0,198.1373,198.8198,198.1373,198.4641,3486.0
2022-07-18 12:10:00,206.41,206.73,206.36,206.44,1612.0,198.4353,198.7429,198.3872,198.4641,1612.0
2022-07-18 12:20:00,206.57,206.77,206.57,206.72,2557.0,198.5891,198.7814,198.5891,198.7333,2557.0
2022-07-18 12:30:00,206.65,206.66,206.04,206.24,3585.0,198.666,198.6756,198.0796,198.2719,3585.0
2022-07-18 12:40:00,206.43,206.45,206.0,206.0,2871.0,198.4545,198.4738,198.0411,198.0411,2871.0
2022-07-18 12:50:00,206.02,206.02,205.35,205.41,2100.0,198.0604,198.0604,197.4163,197.4739,2100.0
2022-07-18 13:00:00,205.55,205.67,205.33,205.34,1801.0,197.6085,197.7239,197.397,197.4066,1801.0
2022-07-18 13:10:00,205.19,205.59,205.18,205.2,3096.0,197.2624,197.647,197.2528,197.272,3096.0
2022-07-18 13:20:00,205.31,205.52,205.0,205.41,9250.0,197.3778,197.5797,197.0798,197.4739,9250.0
2022-07-18 13:30:00,205.37,205.45,204.38,204.52,2014.0,197.4355,197.5124,196.4837,196.6183,2014.0
2022-07-18 13:40:00,204.56,204.98,204.43,204.69,5366.0,196.6568,197.0605,196.5318,196.7818,5366.0
2022-07-18 13:50:00,204.78,204.94,204.06,204.06,2846.0,196.8683,197.0221,196.1761,196.1761,2846.0
2022-07-18 14:00:00,204.03,204.1,203.71,204.05,5475.0,196.1473,196.2145,195.8396,196.1665,5475.0
2022-07-18 14:10:00,203.97,204.61,203.72,204.59,4958.0,196.0896,196.7048,195.8492,196.6856,4958.0
2022-07-18 14:20:00,204.47,204.68,204.08,204.08,16840.0,196.5703,196.7721,196.1953,196.1953,16840.0
2022-07-18 14:30:00,204.24,204.91,204.07,204.6,1855.0,196.3491,196.9933,196.1857,196.6952,1855.0
2022-07-18 14:40:00,204.74,204.74,203.64,203.81,3512.0,196.8298,196.8298,195.7723,195.9358,3512.0
2022-07-18 14:50:00,203.85,203.85,203.25,203.54,13721.0,195.9742,195.9742,195.3974,195.6762,13721.0
2022-07-18 15:00:00,203.56,203.83,203.3,203.77,4927.0,195.6954,195.955,195.4455,195.8973,4927.0
2022-07-18 15:10:00,203.73,203.99,203.43,203.99,6012.0,195.8588,196.1088,195.5704,196.1088,6012.0
2022-07-18 15:20:00,204.04,204.18,203.32,203.32,13129.0,196.1569,196.2915,195.4647,195.4647,13129.0
2022-07-18 15:30:00,203.14,203.35,202.89,202.99,26760.0,195.2916,195.4935,195.0513,195.1474,26760.0
2022-07-18 15:40:00,203.05,203.31,202.54,202.83,62433.0,195.2051,195.4551,194.7148,194.9936,62433.0
2022-07-18 15:50:00,202.83,203.89,202.66,203.89,91116.0,194.9936,196.0127,194.8302,196.0127,91116.0
2022-07-19 09:30:00,207.86,209.45,207.01,208.76,25492.0,199.8293,201.3578,199.0121,200.6945,25492.0
2022-07-19 09:40:00,208.96,209.21,207.42,207.58,11019.0,200.8868,201.1271,199.4063,199.5601,11019.0
2022-07-19 09:50:00,207.88,210.55,207.87,210.35,10049.0,199.8485,202.4153,199.8389,202.2231,10049.0
2022-07-19 10:00:00,210.44,210.44,208.6,209.56,13128.0,202.3096,202.3096,200.5407,201.4636,13128.0
2022-07-19 10:10:00,209.33,210.27,209.33,210.06,6339.0,201.2425,202.1462,201.2425,201.9443,6339.0
2022-07-19 10:20:00,210.44,211.37,210.34,211.21,6685.0,202.3096,203.2037,202.2135,203.0498,6685.0
2022-07-19 10:30:00,211.29,211.67,210.69,211.01,6054.0,203.1268,203.4921,202.5499,202.8576,6054.0
2022-07-19 10:40:00,210.95,211.98,210.81,211.87,4960.0,202.7999,203.7901,202.6653,203.6844,4960.0
2022-07-19 10:50:00,212.0,212.31,211.41,211.7,6161.0,203.8093,204.1074,203.2421,203.5209,6161.0
2022-07-19 11:00:00,211.66,211.76,211.07,211.17,6547.0,203.4825,203.5786,202.9153,203.0114,6547.0
2022-07-19 11:10:00,211.17,211.48,210.52,210.54,4529.0,203.0114,203.3094,202.3865,202.4057,4529.0
2022-07-19 11:20:00,210.67,210.99,210.28,210.77,12020.0,202.5307,202.8383,202.1558,202.6268,12020.0
2022-07-19 11:30:00,210.92,211.36,210.35,210.35,9183.0,202.7711,203.1941,202.2231,202.2231,9183.0
2022-07-19 11:40:00,210.42,210.42,209.15,209.15,20960.0,202.2904,202.2904,201.0694,201.0694,20960.0
2022-07-19 11:50:00,209.2,209.92,209.15,209.81,8004.0,201.1175,201.8097,201.0694,201.7039,8004.0
2022-07-19 12:00:00,209.73,209.73,209.05,209.46,4521.0,201.627,201.627,200.9733,201.3675,4521.0
2022-07-19 12:10:00,209.85,210.34,209.85,210.15,3992.0,201.7424,202.2135,201.7424,202.0308,3992.0
2022-07-19 12:20:00,210.09,210.56,210.04,210.41,3627.0,201.9731,202.425,201.9251,202.2808,3627.0
2022-07-19 12:30:00,210.46,210.97,210.44,210.84,9658.0,202.3288,202.8191,202.3096,202.6941,9658.0
2022-07-19 12:40:00,210.89,211.09,210.74,210.75,2791.0,202.7422,202.9345,202.598,202.6076,2791.0
2022-07-19 12:50:00,210.82,211.06,210.63,211.06,4751.0,202.6749,202.9056,202.4923,202.9056,4751.0
2022-07-19 13:00:00,211.11,211.28,210.8,211.15,7703.0,202.9537,203.1171,202.6557,202.9922,7703.0
2022-07-19 13:10:00,211.14,211.44,210.78,210.78,4467.0,202.9826,203.271,202.6365,202.6365,4467.0
2022-07-19 13:20:00,210.79,211.42,210.74,210.9,7209.0,202.6461,203.2517,202.598,202.7518,7209.0
2022-07-19 13:30:00,210.97,211.43,210.97,211.35,4937.0,202.8191,203.2613,202.8191,203.1844,4937.0
2022-07-19 13:40:00,211.34,211.43,211.02,211.13,4296.0,203.1748,203.2613,202.8672,202.9729,4296.0
2022-07-19 13:50:00,211.21,211.63,211.17,211.42,3758.0,203.0498,203.4536,203.0114,203.2517,3758.0
2022-07-19 14:00:00,211.49,212.1,211.49,212.05,5325.0,203.319,203.9055,203.319,203.8574,5325.0
2022-07-19 14:10:00,212.05,212.12,211.04,211.38,7572.0,203.8574,203.9247,202.8864,203.2133,7572.0
2022-07-19 14:20:00,211.37,211.71,211.16,211.18,4110.0,203.2037,203.5305,203.0018,203.021,4110.0
2022-07-19 14:30:00,211.34,211.59,211.15,211.34,8125.0,203.1748,203.4152,202.9922,203.1748,8125.0
2022-07-19 14:40:00,211.31,211.63,211.23,211.25,3201.0,203.146,203.4536,203.0691,203.0883,3201.0
2022-07-19 14:50:00,211.33,211.36,210.91,211.15,4688.0,203.1652,203.1941,202.7614,202.9922,4688.0
2022-07-19 15:00:00,211.29,211.74,211.07,211.74,7789.0,203.1268,203.5594,202.9153,203.5594,7789.0
2022-07-19 15:10:00,211.78,212.07,211.53,211.88,7997.0,203.5978,203.8766,203.3575,203.694,7997.0
2022-07-19 15:20:00,211.91,211.97,211.39,211.45,8247.0,203.7228,203.7805,203.2229,203.2806,8247.0
2022-07-19 15:30:00,211.47,211.55,210.91,211.33,14664.0,203.2998,203.3767,202.7614,203.1652,14664.0
2022-07-19 15:40:00,211.4,211.69,211.0,211.0,19710.0,203.2325,203.5113,202.848,202.848,19710.0
2022-07-19 15:50:00,211.04,211.73,210.78,211.54,89565.0,202.8864,203.5498,202.6365,203.3671,89565.0
2022-07-20 09:30:00,213.78,214.22,210.63,212.75,34720.0,205.5206,205.9436,202.4923,204.5304,34720.0
2022-07-20 09:40:00,212.9,215.13,212.9,213.62,13578.0,204.6746,206.8184,204.6746,205.3667,13578.0
2022-07-20 09:50:00,213.5,214.5,213.45,213.86,8963.0,205.2514,206.2127,205.2033,205.5975,8963.0
2022-07-20 10:00:00,213.89,214.11,212.64,213.96,11337.0,205.6263,205.8378,204.4246,205.6936,11337.0
2022-07-20 10:10:00,214.18,215.18,213.95,215.18,9176.0,205.9051,206.8665,205.684,206.8665,9176.0
2022-07-20 10:20:00,215.22,217.04,215.22,216.57,12992.0,206.9049,208.6546,206.9049,208.2028,12992.0
2022-07-20 10:30:00,216.39,218.0,215.95,218.0,11952.0,208.0297,209.5775,207.6067,209.5775,11952.0
2022-07-20 10:40:00,217.99,218.62,217.65,218.53,10183.0,209.5679,210.1736,209.241,210.087,10183.0
2022-07-20 10:50:00,218.45,218.96,218.03,218.96,10863.0,210.0101,210.5004,209.6064,210.5004,10863.0
2022-07-20 11:00:00,218.83,218.83,217.86,217.86,10230.0,210.3754,210.3754,209.4429,209.4429,10230.0
2022-07-20 11:10:00,217.91,218.94,217.06,218.14,23125.0,209.491,210.4812,208.6738,209.7121,23125.0
2022-07-20 11:20:00,218.12,219.0,218.05,218.97,30353.0,209.6929,210.5389,209.6256,210.51,30353.0
2022-07-20 11:30:00,218.97,219.89,218.84,218.84,12881.0,210.51,211.3945,210.3851,210.3851,12881.0
2022-07-20 11:40:00,218.81,218.81,217.96,218.53,3815.0,210.3562,210.3562,209.5391,210.087,3815.0
2022-07-20 11:50:00,218.64,218.83,218.42,218.69,3775.0,210.1928,210.3754,209.9813,210.2409,3775.0
2022-07-20 12:00:00,218.62,219.23,218.62,219.19,6140.0,210.1736,210.76,210.1736,210.7215,6140.0
2022-07-20 12:10:00,219.31,219.48,218.31,218.67,3969.0,210.8369,211.0003,209.8755,210.2216,3969.0
2022-07-20 12:20:00,218.66,218.71,218.13,218.13,4608.0,210.212,210.2601,209.7025,209.7025,4608.0
2022-07-20 12:30:00,218.16,218.74,218.06,218.5,3608.0,209.7313,210.2889,209.6352,210.0582,3608.0
2022-07-20 12:40:00,218.51,218.52,216.53,216.68,4388.0,210.0678,210.0774,208.1643,208.3085,4388.0
2022-07-20 12:50:00,216.87,217.76,216.77,217.59,3362.0,208.4912,209.3468,208.395,209.1834,3362.0
2022-07-20 13:00:00,217.57,217.57,216.5,216.87,7500.0,209.1641,209.1641,208.1355,208.4912,7500.0
2022-07-20 13:10:00,216.7,216.93,216.0,216.78,7206.0,208.3277,208.5489,207.6548,208.4047,7206.0
2022-07-20 13:20:00,216.99,217.06,216.47,217.0,4019.0,208.6065,208.6738,208.1066,208.6162,4019.0
2022-07-20 13:30:00,216.86,217.85,216.79,217.52,4704.0,208.4816,209.4333,208.4143,209.1161,4704.0
2022-07-20 13:40:00,217.54,217.62,217.13,217.32,4414.0,209.1353,209.2122,208.7411,208.9238,4414.0
2022-07-20 13:50:00,217.26,217.75,216.65,216.83,9377.0,208.8661,209.3372,208.2797,208.4527,9377.0
2022-07-20 14:00:00,216.92,217.98,216.92,217.98,6384.0,208.5392,209.5583,208.5392,209.5583,6384.0
2022-07-20 14:10:00,217.87,217.94,217.36,217.94,6925.0,209.4525,209.5198,208.9622,209.5198,6925.0
2022-07-20 14:20:00,217.88,218.7,217.87,218.49,7233.0,209.4622,210.2505,209.4525,210.0486,7233.0
2022-07-20 14:30:00,218.54,219.24,218.43,219.24,7711.0,210.0967,210.7696,209.9909,210.7696,7711.0
2022-07-20 14:40:00,219.21,219.21,218.77,219.0,2809.0,210.7408,210.7408,210.3178,210.5389,2809.0
2022-07-20 14:50:00,218.94,218.94,217.92,218.9,5068.0,210.4812,210.4812,209.5006,210.4427,5068.0
2022-07-20 15:00:00,218.82,219.64,218.82,219.14,7264.0,210.3658,211.1542,210.3658,210.6735,7264.0
2022-07-20 15:10:00,219.18,219.62,219.18,219.56,4535.0,210.7119,211.1349,210.7119,211.0772,4535.0
2022-07-20 15:20:00,219.5,220.15,219.26,220.15,14771.0,211.0196,211.6445,210.7888,211.6445,14771.0
2022-07-20 15:30:00,220.17,220.52,219.79,219.79,27699.0,211.6637,212.0002,211.2984,211.2984,27699.0
2022-07-20 15:40:00,219.71,219.95,219.18,219.22,28793.0,211.2214,211.4522,210.7119,210.7504,28793.0
2022-07-20 15:50:00,219.02,219.65,219.02,219.62,87144.0,210.5581,211.1638,210.5581,211.1349,87144.0
2022-07-21 09:30:00,219.5,220.89,219.25,220.83,27076.0,211.0196,212.3559,210.7792,212.2982,27076.0
2022-07-21 09:40:00,221.15,221.5,219.43,220.85,16255.0,212.6058,212.9423,210.9523,212.3174,16255.0
2022-07-21 09:50:00,220.4,223.5,220.39,222.52,17161.0,211.8848,214.865,211.8752,213.9229,17161.0
2022-07-21 10:00:00,222.44,223.52,222.38,222.9,8338.0,213.846,214.8842,213.7883,214.2882,8338.0
2022-07-21 10:10:00,222.97,222.97,221.1,222.46,12073.0,214.3555,214.3555,212.5577,213.8652,12073.0
2022-07-21 10:20:00,222.53,222.53,220.05,220.38,14288.0,213.9325,213.9325,211.5483,211.8656,14288.0
2022-07-21 10:30:00,220.05,221.51,220.05,221.28,10124.0,211.5483,212.9519,211.5483,212.7308,10124.0
2022-07-21 10:40:00,221.49,222.57,221.31,222.04,4668.0,212.9327,213.971,212.7596,213.4614,4668.0
2022-07-21 10:50:00,222.14,222.85,222.04,222.71,4233.0,213.5576,214.2401,213.4614,214.1055,4233.0
2022-07-21 11:00:00,222.62,223.45,222.26,223.1,8282.0,214.019,214.817,213.6729,214.4805,8282.0
2022-07-21 11:10:00,223.2,224.52,222.99,224.13,9576.0,214.5766,215.8456,214.3747,215.4707,9576.0
2022-07-21 11:20:00,224.11,224.2,223.34,223.94,7044.0,215.4515,215.538,214.7112,215.288,7044.0
2022-07-21 11:30:00,224.23,224.23,222.51,222.9,10334.0,215.5668,215.5668,213.9133,214.2882,10334.0
2022-07-21 11:40:00,222.66,223.04,222.39,222.78,9232.0,214.0575,214.4228,213.7979,214.1728,9232.0
2022-07-21 11:50:00,222.62,223.16,222.55,222.56,6646.0,214.019,214.5382,213.9517,213.9613,6646.0
2022-07-21 12:00:00,222.56,224.03,222.32,223.85,7788.0,213.9613,215.3745,213.7306,215.2015,7788.0
2022-07-21 12:10:00,223.92,224.38,223.48,224.16,7974.0,215.2688,215.711,214.8458,215.4995,7974.0
2022-07-21 12:20:00,224.4,224.97,224.04,224.83,7126.0,215.7303,216.2782,215.3842,216.1436,7126.0
2022-07-21 12:30:00,224.89,225.3,224.66,224.68,9660.0,216.2013,216.5955,215.9802,215.9994,9660.0
2022-07-21 12:40:00,224.7,224.9,223.76,224.11,7028.0,216.0187,216.2109,215.115,215.4515,7028.0
2022-07-21 12:50:00,224.06,224.52,224.06,224.39,6235.0,215.4034,215.8456,215.4034,215.7206,6235.0
2022-07-21 13:00:00,224.51,224.67,223.81,224.56,6884.0,215.836,215.9898,215.163,215.8841,6884.0
2022-07-21 13:10:00,224.54,224.99,224.25,224.63,6208.0,215.8648,216.2975,215.586,215.9514,6208.0
2022-07-21 13:20:00,224.5,224.88,224.07,224.4,7414.0,215.8264,216.1917,215.413,215.7303,7414.0
2022-07-21 13:30:00,224.4,224.4,223.33,224.09,6138.0,215.7303,215.7303,214.7016,215.4322,6138.0
2022-07-21 13:40:00,224.14,224.67,224.14,224.41,5460.0,215.4803,215.9898,215.4803,215.7399,5460.0
2022-07-21 13:50:00,224.21,224.54,223.72,224.37,5569.0,215.5476,215.8648,215.0765,215.7014,5569.0
2022-07-21 14:00:00,224.34,224.69,224.16,224.5,7506.0,215.6726,216.009,215.4995,215.8264,7506.0
2022-07-21 14:10:00,224.42,224.44,223.96,223.96,9041.0,215.7495,215.7687,215.3072,215.3072,9041.0
2022-07-21 14:20:00,223.93,223.95,223.67,223.89,9874.0,215.2784,215.2976,215.0285,215.24,9874.0
2022-07-21 14:30:00,223.79,223.79,223.04,223.15,7144.0,215.1438,215.1438,214.4228,214.5285,7144.0
2022-07-21 14:40:00,223.12,223.42,222.44,222.94,10046.0,214.4997,214.7881,213.846,214.3267,10046.0
2022-07-21 14:50:00,222.9,223.12,222.63,222.81,12951.0,214.2882,214.4997,214.0286,214.2017,12951.0
2022-07-21 15:00:00,222.87,224.25,222.81,224.24,7640.0,214.2594,215.586,214.2017,215.5764,7640.0
2022-07-21 15:10:00,224.1,224.1,223.65,223.96,7763.0,215.4418,215.4418,215.0092,215.3072,7763.0
2022-07-21 15:20:00,223.99,224.04,223.75,223.81,10522.0,215.3361,215.3842,215.1054,215.163,10522.0
2022-07-21 15:30:00,223.91,224.8,223.73,224.31,21911.0,215.2592,216.1148,215.0861,215.6437,21911.0
2022-07-21 15:40:00,224.33,224.88,224.3,224.81,17362.0,215.663,216.1917,215.6341,216.1244,17362.0
2022-07-21 15:50:00,224.81,226.07,224.78,225.6,91530.0,216.1244,217.3357,216.0956,216.8839,91530.0
2022-07-22 09:30:00,228.0,228.27,224.12,226.07,40509.0,219.1912,219.4507,215.4611,217.3357,40509.0
2022-07-22 09:40:00,226.07,226.56,223.93,224.17,21587.0,217.3357,217.8068,215.2784,215.5091,21587.0
2022-07-22 09:50:00,223.93,224.72,222.48,223.12,19137.0,215.2784,216.0379,213.8844,214.4997,19137.0
2022-07-22 10:00:00,223.19,223.89,222.13,222.27,10717.0,214.567,215.24,213.548,213.6825,10717.0
2022-07-22 10:10:00,222.58,224.44,222.16,223.67,17316.0,213.9806,215.7687,213.5768,215.0285,17316.0
2022-07-22 10:20:00,223.29,224.18,222.7,224.06,10167.0,214.6631,215.5188,214.0959,215.4034,10167.0
2022-07-22 10:30:00,224.0,224.3,223.58,224.05,9175.0,215.3457,215.6341,214.9419,215.3938,9175.0
2022-07-22 10:40:00,223.84,225.73,223.81,225.29,11504.0,215.1919,217.0089,215.163,216.5859,11504.0
2022-07-22 10:50:00,225.42,225.51,224.77,224.77,5136.0,216.7108,216.7974,216.086,216.086,5136.0
2022-07-22 11:00:00,224.67,225.2,224.05,224.29,7420.0,215.9898,216.4993,215.3938,215.6245,7420.0
2022-07-22 11:10:00,224.49,225.18,224.26,224.63,8960.0,215.8168,216.4801,215.5957,215.9514,8960.0
2022-07-22 11:20:00,224.63,224.81,223.94,224.21,3527.0,215.9514,216.1244,215.288,215.5476,3527.0
2022-07-22 11:30:00,224.12,224.12,222.77,223.22,6166.0,215.4611,215.4611,214.1632,214.5958,6166.0
2022-07-22 11:40:00,223.32,223.4,222.67,222.94,5108.0,214.692,214.7689,214.0671,214.3267,5108.0
2022-07-22 11:50:00,222.85,223.23,222.71,223.19,6794.0,214.2401,214.6055,214.1055,214.567,6794.0
2022-07-22 12:00:00,223.28,223.53,222.97,222.97,4224.0,214.6535,214.8939,214.3555,214.3555,4224.0
2022-07-22 12:10:00,222.81,223.18,222.56,222.93,3982.0,214.2017,214.5574,213.9613,214.317,3982.0
2022-07-22 12:20:00,222.72,223.28,222.51,223.28,4767.0,214.1152,214.6535,213.9133,214.6535,4767.0
2022-07-22 12:30:00,223.39,223.58,223.01,223.19,4206.0,214.7593,214.9419,214.394,214.567,4206.0
2022-07-22 12:40:00,222.99,222.99,222.32,222.46,4285.0,214.3747,214.3747,213.7306,213.8652,4285.0
2022-07-22 12:50:00,222.5,222.69,222.15,222.28,9290.0,213.9037,214.0863,213.5672,213.6922,9290.0
2022-07-22 13:00:00,222.0,222.24,221.61,222.18,7591.0,213.423,213.6537,213.048,213.596,7591.0
2022-07-22 13:10:00,222.31,222.33,221.5,221.58,3903.0,213.721,213.7402,212.9423,213.0192,3903.0
2022-07-22 13:20:00,221.62,221.68,221.26,221.59,5202.0,213.0577,213.1153,212.7116,213.0288,5202.0
2022-07-22 13:30:00,221.37,221.56,221.1,221.5,4880.0,212.8173,213.0,212.5577,212.9423,4880.0
2022-07-22 13:40:00,221.55,221.55,221.1,221.27,4116.0,212.9904,212.9904,212.5577,212.7212,4116.0
2022-07-22 13:50:00,221.24,221.3,220.78,221.13,7259.0,212.6923,212.75,212.2501,212.5866,7259.0
2022-07-22 14:00:00,221.03,221.1,220.45,220.47,11018.0,212.4905,212.5577,211.9329,211.9521,11018.0
2022-07-22 14:10:00,220.24,220.92,220.24,220.84,4368.0,211.731,212.3847,211.731,212.3078,4368.0
2022-07-22 14:20:00,220.95,221.05,220.49,220.66,8982.0,212.4135,212.5097,211.9713,212.1347,8982.0
2022-07-22 14:30:00,220.68,221.39,220.31,221.16,14003.0,212.154,212.8365,211.7983,212.6154,14003.0
2022-07-22 14:40:00,221.22,221.71,220.78,221.71,5003.0,212.6731,213.1442,212.2501,213.1442,5003.0
2022-07-22 14:50:00,221.83,222.34,221.63,222.03,7354.0,213.2595,213.7498,213.0673,213.4518,7354.0
2022-07-22 15:00:00,222.15,222.31,221.72,221.73,4731.0,213.5672,213.721,213.1538,213.1634,4731.0
2022-07-22 15:10:00,221.59,222.17,221.59,222.0,3810.0,213.0288,213.5864,213.0288,213.423,3810.0
2022-07-22 15:20:00,222.13,222.3,221.81,222.03,7050.0,213.548,213.7114,213.2403,213.4518,7050.0
2022-07-22 15:30:00,222.0,222.03,221.33,221.33,5110.0,213.423,213.4518,212.7789,212.7789,5110.0
2022-07-22 15:40:00,221.42,221.62,221.17,221.36,15168.0,212.8654,213.0577,212.625,212.8077,15168.0
2022-07-22 15:50:00,221.35,221.8,221.29,221.61,39213.0,212.7981,213.2307,212.7404,213.048,39213.0
2022-07-25 09:30:00,221.58,221.58,217.15,218.51,24476.0,213.0192,213.0192,208.7604,210.0678,24476.0
2022-07-25 09:40:00,218.89,221.03,218.73,220.99,9635.0,210.4331,212.4905,210.2793,212.452,9635.0
2022-07-25 09:50:00,221.03,222.13,220.85,221.16,14570.0,212.4905,213.548,212.3174,212.6154,14570.0
2022-07-25 10:00:00,221.2,222.18,221.12,221.85,20985.0,212.6539,213.596,212.577,213.2788,20985.0
2022-07-25 10:10:00,221.74,222.19,221.41,221.41,6782.0,213.173,213.6056,212.8558,212.8558,6782.0
2022-07-25 10:20:00,221.47,221.81,220.56,220.9,13853.0,212.9135,213.2403,212.0386,212.3655,13853.0
2022-07-25 10:30:00,220.71,222.13,220.7,221.58,3367.0,212.1828,213.548,212.1732,213.0192,3367.0
2022-07-25 10:40:00,221.38,222.43,221.38,222.38,3403.0,212.8269,213.8364,212.8269,213.7883,3403.0
2022-07-25 10:50:00,222.29,222.69,221.84,221.84,5119.0,213.7018,214.0863,213.2692,213.2692,5119.0
2022-07-25 11:00:00,221.56,222.37,221.56,221.99,3123.0,213.0,213.7787,213.0,213.4134,3123.0
2022-07-25 11:10:00,222.01,222.01,221.1,221.63,3523.0,213.4326,213.4326,212.5577,213.0673,3523.0
2022-07-25 11:20:00,221.86,223.0,221.77,222.79,5577.0,213.2884,214.3843,213.2019,214.1825,5577.0
2022-07-25 11:30:00,222.53,222.53,221.55,221.56,2800.0,213.9325,213.9325,212.9904,213.0,2800.0
2022-07-25 11:40:00,221.76,222.87,221.73,222.69,2602.0,213.1922,214.2594,213.1634,214.0863,2602.0
2022-07-25 11:50:00,222.57,222.92,222.28,222.78,2934.0,213.971,214.3074,213.6922,214.1728,2934.0
2022-07-25 12:00:00,222.78,222.78,222.25,222.52,7046.0,214.1728,214.1728,213.6633,213.9229,7046.0
2022-07-25 12:10:00,222.46,222.6,221.45,221.5,2290.0,213.8652,213.9998,212.8942,212.9423,2290.0
2022-07-25 12:20:00,221.7,222.23,221.7,222.23,1000.0,213.1346,213.6441,213.1346,213.6441,1000.0
2022-07-25 12:30:00,222.13,222.45,222.13,222.42,2200.0,213.548,213.8556,213.548,213.8267,2200.0
2022-07-25 12:40:00,222.44,223.22,222.44,223.22,6519.0,213.846,214.5958,213.846,214.5958,6519.0
2022-07-25 12:50:00,223.18,223.29,222.84,223.29,4295.0,214.5574,214.6631,214.2305,214.6631,4295.0
2022-07-25 13:00:00,223.41,224.04,223.31,224.04,17333.0,214.7785,215.3842,214.6824,215.3842,17333.0
2022-07-25 13:10:00,224.06,224.11,223.91,224.01,2778.0,215.4034,215.4515,215.2592,215.3553,2778.0
2022-07-25 13:20:00,223.96,224.33,223.84,224.19,6419.0,215.3072,215.663,215.1919,215.5284,6419.0
2022-07-25 13:30:00,224.49,224.63,224.28,224.42,5880.0,215.8168,215.9514,215.6149,215.7495,5880.0
2022-07-25 13:40:00,224.39,224.96,224.39,224.74,3600.0,215.7206,216.2686,215.7206,216.0571,3600.0
2022-07-25 13:50:00,224.86,224.9,224.19,224.47,5063.0,216.1725,216.2109,215.5284,215.7975,5063.0
2022-07-25 14:00:00,224.49,224.67,224.38,224.49,3603.0,215.8168,215.9898,215.711,215.8168,3603.0
2022-07-25 14:10:00,224.47,224.87,224.46,224.81,3315.0,215.7975,216.1821,215.7879,216.1244,3315.0
2022-07-25 14:20:00,224.78,225.01,224.75,224.78,4782.0,216.0956,216.3167,216.0667,216.0956,4782.0
2022-07-25 14:30:00,224.9,225.59,224.7,225.32,16812.0,216.2109,216.8743,216.0187,216.6147,16812.0
2022-07-25 14:40:00,225.42,225.59,225.01,225.09,6232.0,216.7108,216.8743,216.3167,216.3936,6232.0
2022-07-25 14:50:00,225.09,225.39,224.92,225.2,6064.0,216.3936,216.682,216.2302,216.4993,6064.0
2022-07-25 15:00:00,225.31,225.79,224.92,225.13,5206.0,216.6051,217.0665,216.2302,216.432,5206.0
2022-07-25 15:10:00,225.2,225.67,225.13,225.67,6614.0,216.4993,216.9512,216.432,216.9512,6614.0
2022-07-25 15:20:00,225.67,226.07,225.52,225.52,8208.0,216.9512,217.3357,216.807,216.807,8208.0
2022-07-25 15:30:00,225.46,226.62,225.44,226.62,14974.0,216.7493,217.8645,216.7301,217.8645,14974.0
2022-07-25 15:40:00,226.6,226.85,226.27,226.75,29738.0,217.8453,218.0856,217.528,217.9895,29738.0
2022-07-25 15:50:00,226.8,227.79,226.71,227.79,64528.0,218.0375,218.9893,217.951,218.9893,64528.0
2022-07-26 09:30:00,228.27,229.0,226.38,227.26,28797.0,219.4507,220.1525,217.6338,218.4798,28797.0
2022-07-26 09:40:00,227.53,229.04,226.79,229.03,45364.0,218.7393,220.191,218.0279,220.1814,45364.0
2022-07-26 09:50:00,228.96,229.12,227.12,227.34,10985.0,220.1141,220.2679,218.3452,218.5567,10985.0
2022-07-26 10:00:00,227.27,227.34,226.34,226.34,15350.0,218.4894,218.5567,217.5953,217.5953,15350.0
2022-07-26 10:10:00,226.3,226.68,225.33,225.47,15877.0,217.5568,217.9222,216.6243,216.7589,15877.0
2022-07-26 10:20:00,225.67,225.92,224.44,225.92,13645.0,216.9512,217.1915,215.7687,217.1915,13645.0
2022-07-26 10:30:00,225.83,226.2,225.08,226.15,8329.0,217.105,217.4607,216.384,217.4126,8329.0
2022-07-26 10:40:00,226.16,227.54,226.07,227.39,11162.0,217.4223,218.7489,217.3357,218.6047,11162.0
2022-07-26 10:50:00,227.18,227.94,226.64,227.94,17857.0,218.4028,219.1335,217.8837,219.1335,17857.0
2022-07-26 11:00:00,227.81,227.99,227.37,227.99,9915.0,219.0085,219.1815,218.5855,219.1815,9915.0
2022-07-26 11:10:00,227.88,228.24,227.81,227.92,8762.0,219.0758,219.4219,219.0085,219.1143,8762.0
2022-07-26 11:20:00,227.74,227.87,226.6,226.61,10298.0,218.9412,219.0662,217.8453,217.8549,10298.0
2022-07-26 11:30:00,226.59,226.73,226.01,226.23,8983.0,217.8356,217.9702,217.278,217.4895,8983.0
2022-07-26 11:40:00,226.28,226.87,225.76,225.82,8402.0,217.5376,218.1048,217.0377,217.0954,8402.0
2022-07-26 11:50:00,225.59,226.1,225.44,225.84,9284.0,216.8743,217.3646,216.7301,217.1146,9284.0
2022-07-26 12:00:00,225.84,226.35,225.72,226.14,7570.0,217.1146,217.6049,216.9993,217.403,7570.0
2022-07-26 12:10:00,226.16,226.19,225.65,226.06,6745.0,217.4223,217.4511,216.932,217.3261,6745.0
2022-07-26 12:20:00,225.96,226.48,225.76,226.19,9012.0,217.23,217.7299,217.0377,217.4511,9012.0
2022-07-26 12:30:00,226.22,227.06,226.09,226.14,7723.0,217.4799,218.2875,217.355,217.403,7723.0
2022-07-26 12:40:00,226.14,226.47,225.62,226.36,7738.0,217.403,217.7203,216.9031,217.6145,7738.0
2022-07-26 12:50:00,226.38,226.68,226.18,226.56,5011.0,217.6338,217.9222,217.4415,217.8068,5011.0
2022-07-26 13:00:00,226.33,227.06,226.32,227.06,5633.0,217.5857,218.2875,217.5761,218.2875,5633.0
2022-07-26 13:10:00,227.16,227.4,226.65,226.83,7754.0,218.3836,218.6143,217.8933,218.0664,7754.0
2022-07-26 13:20:00,226.85,227.22,226.75,227.1,10208.0,218.0856,218.4413,217.9895,218.3259,10208.0
2022-07-26 13:30:00,227.02,227.1,226.36,226.36,7001.0,218.249,218.3259,217.6145,217.6145,7001.0
2022-07-26 13:40:00,226.3,226.82,226.3,226.52,20858.0,217.5568,218.0568,217.5568,217.7683,20858.0
2022-07-26 13:50:00,226.58,226.62,226.05,226.05,5596.0,217.826,217.8645,217.3165,217.3165,5596.0
2022-07-26 14:00:00,226.09,226.96,226.06,226.06,7161.0,217.355,218.1913,217.3261,217.3261,7161.0
2022-07-26 14:10:00,225.89,226.15,225.77,225.99,6117.0,217.1627,217.4126,217.0473,217.2588,6117.0
2022-07-26 14:20:00,225.91,226.15,225.88,225.93,4542.0,217.1819,217.4126,217.1531,217.2011,4542.0
2022-07-26 14:30:00,225.93,226.0,225.42,225.42,8502.0,217.2011,217.2684,216.7108,216.7108,8502.0
2022-07-26 14:40:00,225.31,225.55,225.22,225.36,5206.0,216.6051,216.8358,216.5186,216.6532,5206.0
2022-07-26 14:50:00,225.46,225.62,225.21,225.62,4302.0,216.7493,216.9031,216.509,216.9031,4302.0
2022-07-26 15:00:00,225.34,225.74,225.15,225.73,10498.0,216.6339,217.0185,216.4513,217.0089,10498.0
2022-07-26 15:10:00,225.71,226.43,225.71,226.02,6080.0,216.9896,217.6818,216.9896,217.2877,6080.0
2022-07-26 15:20:00,226.0,226.16,225.88,225.97,7511.0,217.2684,217.4223,217.1531,217.2396,7511.0
2022-07-26 15:30:00,226.09,226.36,225.86,226.16,9990.0,217.355,217.6145,217.1338,217.4223,9990.0
2022-07-26 15:40:00,226.13,226.14,225.29,225.29,11787.0,217.3934,217.403,216.5859,216.5859,11787.0
2022-07-26 15:50:00,225.44,226.04,225.1,225.1,43363.0,216.7301,217.3069,216.4032,216.4032,43363.0
2022-07-27 09:30:00,228.34,228.9,226.69,226.69,25645.0,219.518,220.0564,217.9318,217.9318,25645.0
2022-07-27 09:40:00,226.68,226.97,225.5,225.95,9535.0,217.9222,218.201,216.7878,217.2204,9535.0
2022-07-27 09:50:00,226.08,227.01,226.02,226.03,4632.0,217.3453,218.2394,217.2877,217.2973,4632.0
2022-07-27 10:00:00,225.91,227.05,225.03,226.68,7412.0,217.1819,218.2779,216.3359,217.9222,7412.0
2022-07-27 10:10:00,226.78,228.06,226.78,228.03,3740.0,218.0183,219.2488,218.0183,219.22,3740.0
2022-07-27 10:20:00,228.03,228.4,227.38,227.39,11079.0,219.22,219.5757,218.5951,218.6047,11079.0
2022-07-27 10:30:00,227.78,228.7,227.63,228.53,8417.0,218.9797,219.8641,218.8355,219.7007,8417.0
2022-07-27 10:40:00,228.5,228.71,227.93,228.26,14098.0,219.6718,219.8737,219.1239,219.4411,14098.0
2022-07-27 10:50:00,228.41,228.47,227.49,228.47,10047.0,219.5853,219.643,218.7009,219.643,10047.0
2022-07-27 11:00:00,228.55,228.94,228.14,228.25,4122.0,219.7199,220.0948,219.3258,219.4315,4122.0
2022-07-27 11:10:00,228.21,228.82,228.21,228.67,3469.0,219.3931,219.9795,219.3931,219.8353,3469.0
2022-07-27 11:20:00,228.69,229.01,228.68,228.86,6713.0,219.8545,220.1621,219.8449,220.0179,6713.0
2022-07-27 11:30:00,228.96,229.09,228.67,228.79,12256.0,220.1141,220.2391,219.8353,219.9506,12256.0
2022-07-27 11:40:00,228.75,229.34,228.55,229.34,5552.0,219.9122,220.4794,219.7199,220.4794,5552.0
2022-07-27 11:50:00,229.31,229.31,228.67,228.84,4957.0,220.4506,220.4506,219.8353,219.9987,4957.0
2022-07-27 12:00:00,228.97,229.96,228.97,229.44,18654.0,220.1237,221.0754,220.1237,220.5755,18654.0
2022-07-27 12:10:00,229.58,229.83,229.16,229.7,6670.0,220.7101,220.9505,220.3063,220.8255,6670.0
2022-07-27 12:20:00,229.66,230.51,229.66,230.41,16902.0,220.787,221.6042,220.787,221.5081,16902.0
2022-07-27 12:30:00,230.37,230.84,230.21,230.58,8837.0,221.4696,221.9214,221.3158,221.6715,8837.0
2022-07-27 12:40:00,230.58,230.8,230.39,230.4,3993.0,221.6715,221.883,221.4888,221.4984,3993.0
2022-07-27 12:50:00,230.34,230.5,230.21,230.31,5783.0,221.4408,221.5946,221.3158,221.4119,5783.0
2022-07-27 13:00:00,230.44,230.52,230.14,230.29,4206.0,221.5369,221.6138,221.2485,221.3927,4206.0
2022-07-27 13:10:00,230.34,230.35,230.13,230.26,3367.0,221.4408,221.4504,221.2389,221.3638,3367.0
2022-07-27 13:20:00,230.26,230.26,229.73,230.09,3816.0,221.3638,221.3638,220.8543,221.2004,3816.0
2022-07-27 13:30:00,230.16,230.49,229.98,230.11,3211.0,221.2677,221.585,221.0947,221.2196,3211.0
2022-07-27 13:40:00,230.27,230.54,229.69,230.47,10783.0,221.3735,221.633,220.8159,221.5657,10783.0
2022-07-27 13:50:00,230.44,230.72,230.22,230.62,5695.0,221.5369,221.8061,221.3254,221.7099,5695.0
2022-07-27 14:00:00,230.67,230.69,229.66,230.12,4765.0,221.758,221.7772,220.787,221.2293,4765.0
2022-07-27 14:10:00,230.06,230.72,230.05,230.24,6412.0,221.1716,221.8061,221.162,221.3446,6412.0
2022-07-27 14:20:00,230.23,230.65,229.95,230.15,7077.0,221.335,221.7388,221.0658,221.2581,7077.0
2022-07-27 14:30:00,230.17,232.01,229.88,231.72,22080.0,221.2773,223.0462,220.9985,222.7674,22080.0
2022-07-27 14:40:00,232.19,232.7,231.56,232.43,9072.0,223.2193,223.7096,222.6136,223.45,9072.0
2022-07-27 14:50:00,232.7,233.64,232.42,232.72,12755.0,223.7096,224.6133,223.4404,223.7288,12755.0
2022-07-27 15:00:00,232.75,233.8,232.75,233.66,6639.0,223.7576,224.7671,223.7576,224.6325,6639.0
2022-07-27 15:10:00,233.71,234.33,233.59,234.16,11655.0,224.6806,225.2766,224.5652,225.1132,11655.0
2022-07-27 15:20:00,234.1,235.59,233.9,235.59,22829.0,225.0555,226.4879,224.8632,226.4879,22829.0
2022-07-27 15:30:00,235.58,235.68,234.68,234.73,17255.0,226.4783,226.5744,225.6131,225.6611,17255.0
2022-07-27 15:40:00,234.81,235.24,234.65,234.66,30528.0,225.7381,226.1514,225.5842,225.5939,30528.0
2022-07-27 15:50:00,234.68,234.92,234.13,234.18,59933.0,225.6131,225.8438,225.0843,225.1324,59933.0
2022-07-28 09:30:00,237.09,239.0,237.09,238.22,42290.0,227.93,229.7662,227.93,229.0163,42290.0
2022-07-28 09:40:00,238.05,239.06,235.34,236.86,28224.0,228.8529,229.8239,226.2476,227.7089,28224.0
2022-07-28 09:50:00,236.79,237.37,235.61,236.56,30078.0,227.6416,228.1992,226.5071,227.4204,30078.0
2022-07-28 10:00:00,236.56,237.97,235.23,235.31,27833.0,227.4204,228.776,226.1418,226.2187,27833.0
2022-07-28 10:10:00,235.51,235.98,234.43,235.0,18262.0,226.411,226.8629,225.3727,225.9207,18262.0
2022-07-28 10:20:00,234.74,235.16,232.59,233.8,19243.0,225.6708,226.0745,223.6038,224.7671,19243.0
2022-07-28 10:30:00,233.75,234.89,232.88,234.34,15515.0,224.719,225.815,223.8826,225.2862,15515.0
2022-07-28 10:40:00,234.73,235.74,234.12,235.37,14875.0,225.6611,226.6321,225.0747,226.2764,14875.0
2022-07-28 10:50:00,235.19,235.48,233.8,234.06,11182.0,226.1034,226.3822,224.7671,225.017,11182.0
2022-07-28 11:00:00,234.1,235.15,233.93,234.98,12505.0,225.0555,226.0649,224.8921,225.9015,12505.0
2022-07-28 11:10:00,234.91,235.88,234.8,235.8,10215.0,225.8342,226.7667,225.7284,226.6898,10215.0
2022-07-28 11:20:00,235.99,237.27,235.77,237.23,13647.0,226.8725,228.103,226.661,228.0646,13647.0
2022-07-28 11:30:00,237.15,237.24,236.0,236.89,23879.0,227.9877,228.0742,226.8821,227.7377,23879.0
2022-07-28 11:40:00,236.98,237.97,236.97,237.61,12570.0,227.8242,228.776,227.8146,228.4299,12570.0
2022-07-28 11:50:00,237.74,237.88,236.98,237.18,6478.0,228.5549,228.6894,227.8242,228.0165,6478.0
2022-07-28 12:00:00,237.2,237.37,236.41,236.42,6658.0,228.0357,228.1992,227.2762,227.2859,6658.0
2022-07-28 12:10:00,236.41,236.89,235.68,235.77,6872.0,227.2762,227.7377,226.5744,226.661,6872.0
2022-07-28 12:20:00,235.68,236.9,235.67,236.74,11891.0,226.5744,227.7473,226.5648,227.5935,11891.0
2022-07-28 12:30:00,236.77,237.0,236.28,237.0,6352.0,227.6223,227.8434,227.1513,227.8434,6352.0
2022-07-28 12:40:00,236.96,236.98,236.58,236.86,3268.0,227.805,227.8242,227.4397,227.7089,3268.0
2022-07-28 12:50:00,236.89,237.15,236.7,236.99,5432.0,227.7377,227.9877,227.555,227.8338,5432.0
2022-07-28 13:00:00,236.91,236.97,236.63,236.76,6072.0,227.7569,227.8146,227.4877,227.6127,6072.0
2022-07-28 13:10:00,236.79,237.36,236.68,237.13,7371.0,227.6416,228.1895,227.5358,227.9684,7371.0
2022-07-28 13:20:00,237.07,237.59,236.82,237.2,4175.0,227.9107,228.4107,227.6704,228.0357,4175.0
2022-07-28 13:30:00,237.19,237.49,236.94,237.3,4761.0,228.0261,228.3145,227.7858,228.1319,4761.0
2022-07-28 13:40:00,237.29,237.5,237.16,237.47,7744.0,228.1222,228.3241,227.9973,228.2953,7744.0
2022-07-28 13:50:00,237.47,237.54,237.05,237.05,7221.0,228.2953,228.3626,227.8915,227.8915,7221.0
2022-07-28 14:00:00,237.02,237.31,236.56,236.72,12836.0,227.8627,228.1415,227.4204,227.5743,12836.0
2022-07-28 14:10:00,236.66,237.42,236.15,236.58,19609.0,227.5166,228.2472,227.0263,227.4397,19609.0
2022-07-28 14:20:00,236.52,236.52,235.71,236.2,7442.0,227.382,227.382,226.6033,227.0744,7442.0
2022-07-28 14:30:00,236.3,236.68,235.94,236.3,9103.0,227.1705,227.5358,226.8244,227.1705,9103.0
2022-07-28 14:40:00,236.33,236.44,235.92,236.06,4825.0,227.1993,227.3051,226.8052,226.9398,4825.0
2022-07-28 14:50:00,235.99,236.19,235.66,236.05,9323.0,226.8725,227.0647,226.5552,226.9301,9323.0
2022-07-28 15:00:00,236.01,236.23,235.61,235.93,9419.0,226.8917,227.1032,226.5071,226.8148,9419.0
2022-07-28 15:10:00,235.83,236.07,235.57,236.04,13322.0,226.7186,226.9494,226.4687,226.9205,13322.0
2022-07-28 15:20:00,236.06,236.45,236.05,236.35,17591.0,226.9398,227.3147,226.9301,227.2186,17591.0
2022-07-28 15:30:00,236.35,236.52,235.54,235.57,21410.0,227.2186,227.382,226.4399,226.4687,21410.0
2022-07-28 15:40:00,235.59,235.88,235.36,235.76,26871.0,226.4879,226.7667,226.2668,226.6514,26871.0
2022-07-28 15:50:00,235.76,236.41,235.76,236.16,108040.0,226.6514,227.2762,226.6514,227.0359,108040.0
2022-07-29 09:30:00,238.5,239.74,237.0,238.17,25264.0,229.2855,230.4776,227.8434,228.9682,25264.0
2022-07-29 09:40:00,237.87,239.72,237.45,238.77,34319.0,228.6798,230.4584,228.2761,229.5451,34319.0
2022-07-29 09:50:00,238.65,241.13,238.42,240.85,23525.0,229.4297,231.8139,229.2086,231.5447,23525.0
2022-07-29 10:00:00,240.9,243.46,240.9,243.04,28869.0,231.5928,234.0539,231.5928,233.6501,28869.0
2022-07-29 10:10:00,242.98,243.22,242.25,242.81,20765.0,233.5924,233.8231,232.8906,233.429,20765.0
2022-07-29 10:20:00,243.0,244.52,243.0,243.97,13447.0,233.6116,235.0729,233.6116,234.5442,13447.0
2022-07-29 10:30:00,244.04,244.3,243.55,243.72,7857.0,234.6115,234.8614,234.1404,234.3038,7857.0
2022-07-29 10:40:00,243.72,244.82,243.6,244.28,13836.0,234.3038,235.3613,234.1885,234.8422,13836.0
2022-07-29 10:50:00,244.42,245.0,244.11,244.14,15733.0,234.9768,235.5344,234.6787,234.7076,15733.0
2022-07-29 11:00:00,244.01,245.0,244.01,244.63,9333.0,234.5826,235.5344,234.5826,235.1787,9333.0
2022-07-29 11:10:00,244.69,244.75,244.24,244.67,13239.0,235.2363,235.294,234.8037,235.2171,13239.0
2022-07-29 11:20:00,244.8,244.94,243.41,243.68,9738.0,235.3421,235.4767,234.0058,234.2654,9738.0
2022-07-29 11:30:00,243.82,244.09,243.29,243.65,11730.0,234.4,234.6595,233.8904,234.2365,11730.0
2022-07-29 11:40:00,243.65,244.47,243.57,244.15,10123.0,234.2365,235.0248,234.1596,234.7172,10123.0
2022-07-29 11:50:00,243.98,244.98,243.98,244.3,20383.0,234.5538,235.5151,234.5538,234.8614,20383.0
2022-07-29 12:00:00,244.29,244.35,243.68,243.81,13751.0,234.8518,234.9095,234.2654,234.3903,13751.0
2022-07-29 12:10:00,243.95,244.31,243.95,244.15,8128.0,234.5249,234.871,234.5249,234.7172,8128.0
2022-07-29 12:20:00,244.16,244.16,243.54,243.63,7196.0,234.7268,234.7268,234.1308,234.2173,7196.0
2022-07-29 12:30:00,243.71,243.91,243.32,243.58,8564.0,234.2942,234.4865,233.9193,234.1692,8564.0
2022-07-29 12:40:00,243.51,244.03,242.82,244.03,8115.0,234.1019,234.6018,233.4386,234.6018,8115.0
2022-07-29 12:50:00,243.99,244.04,243.04,243.25,7708.0,234.5634,234.6115,233.6501,233.852,7708.0
2022-07-29 13:00:00,243.26,243.34,242.86,243.34,1419.0,233.8616,233.9385,233.477,233.9385,1419.0
2022-07-29 13:10:00,243.47,243.59,243.15,243.34,3601.0,234.0635,234.1788,233.7558,233.9385,3601.0
2022-07-29 13:20:00,243.26,243.54,243.02,243.02,10876.0,233.8616,234.1308,233.6309,233.6309,10876.0
2022-07-29 13:30:00,243.03,243.59,243.03,243.38,5304.0,233.6405,234.1788,233.6405,233.977,5304.0
2022-07-29 13:40:00,243.36,243.67,243.19,243.3,5730.0,233.9577,234.2557,233.7943,233.9,5730.0
2022-07-29 13:50:00,243.19,243.61,243.18,243.41,9324.0,233.7943,234.1981,233.7847,234.0058,9324.0
2022-07-29 14:00:00,243.34,243.77,243.1,243.77,4418.0,233.9385,234.3519,233.7078,234.3519,4418.0
2022-07-29 14:10:00,243.71,243.91,243.59,243.89,7254.0,234.2942,234.4865,234.1788,234.4672,7254.0
2022-07-29 14:20:00,243.88,244.36,243.63,244.21,4894.0,234.4576,234.9191,234.2173,234.7749,4894.0
2022-07-29 14:30:00,244.19,244.72,244.15,244.42,7894.0,234.7557,235.2652,234.7172,234.9768,7894.0
2022-07-29 14:40:00,244.48,244.53,244.28,244.44,4501.0,235.0345,235.0825,234.8422,234.996,4501.0
2022-07-29 14:50:00,244.44,244.99,244.41,244.94,25540.0,234.996,235.5248,234.9672,235.4767,25540.0
2022-07-29 15:00:00,244.86,245.28,244.63,244.63,17268.0,235.3998,235.8035,235.1787,235.1787,17268.0
2022-07-29 15:10:00,244.57,244.65,244.33,244.63,18789.0,235.121,235.1979,234.8902,235.1787,18789.0
2022-07-29 15:20:00,244.57,245.07,244.53,244.97,19079.0,235.121,235.6017,235.0825,235.5055,19079.0
2022-07-29 15:30:00,244.98,245.67,244.72,245.1,21630.0,235.5151,236.1785,235.2652,235.6305,21630.0
2022-07-29 15:40:00,245.13,245.43,244.97,245.3,33011.0,235.6593,235.9478,235.5055,235.8228,33011.0
2022-07-29 15:50:00,245.35,245.71,244.19,244.21,162971.0,235.8708,236.2169,234.7557,234.7749,162971.0
2022-08-01 09:30:00,242.5,242.5,238.63,241.6,36333.0,233.131,233.131,229.4105,232.2657,36333.0
2022-08-01 09:40:00,241.84,243.44,240.32,241.06,14292.0,232.4965,234.0346,231.0352,231.7466,14292.0
2022-08-01 09:50:00,241.13,242.95,241.08,242.06,8019.0,231.8139,233.5636,231.7658,232.708,8019.0
2022-08-01 10:00:00,241.84,243.73,241.54,242.57,8315.0,232.4965,234.3134,232.208,233.1982,8315.0
2022-08-01 10:10:00,242.86,243.63,241.19,241.19,9074.0,233.477,234.2173,231.8716,231.8716,9074.0
2022-08-01 10:20:00,240.78,241.44,240.47,240.67,8950.0,231.4774,232.1119,231.1794,231.3717,8950.0
2022-08-01 10:30:00,240.56,241.03,239.8,240.98,14190.0,231.2659,231.7177,230.5353,231.6697,14190.0
2022-08-01 10:40:00,241.26,243.41,241.26,243.06,14515.0,231.9389,234.0058,231.9389,233.6693,14515.0
2022-08-01 10:50:00,242.84,243.04,242.42,242.59,9079.0,233.4578,233.6501,233.054,233.2175,9079.0
2022-08-01 11:00:00,242.81,243.0,242.43,242.77,7428.0,233.429,233.6116,233.0637,233.3905,7428.0
2022-08-01 11:10:00,242.85,243.09,241.88,242.08,8058.0,233.4674,233.6982,232.5349,232.7272,8058.0
2022-08-01 11:20:00,241.74,242.9,241.47,242.54,14695.0,232.4003,233.5155,232.1407,233.1694,14695.0
2022-08-01 11:30:00,242.51,242.51,241.85,242.41,5139.0,233.1406,233.1406,232.5061,233.0444,5139.0
2022-08-01 11:40:00,242.34,242.96,241.99,242.96,4700.0,232.9771,233.5732,232.6407,233.5732,4700.0
2022-08-01 11:50:00,242.75,243.52,242.63,243.09,7833.0,233.3713,234.1115,233.2559,233.6982,7833.0
2022-08-01 12:00:00,242.87,243.28,242.75,243.17,2950.0,233.4867,233.8808,233.3713,233.7751,2950.0
2022-08-01 12:10:00,243.33,243.47,242.9,243.4,6194.0,233.9289,234.0635,233.5155,233.9962,6194.0
2022-08-01 12:20:00,243.49,243.95,243.49,243.68,5700.0,234.0827,234.5249,234.0827,234.2654,5700.0
2022-08-01 12:30:00,243.75,243.84,243.0,243.56,6565.0,234.3327,234.4192,233.6116,234.15,6565.0
2022-08-01 12:40:00,243.58,243.69,242.98,243.43,11213.0,234.1692,234.275,233.5924,234.025,11213.0
2022-08-01 12:50:00,243.23,243.25,242.17,242.33,5862.0,233.8327,233.852,232.8137,232.9675,5862.0
2022-08-01 13:00:00,242.34,242.35,240.78,241.41,31837.0,232.9771,232.9867,231.4774,232.0831,31837.0
2022-08-01 13:10:00,241.41,241.66,240.31,240.31,9928.0,232.0831,232.3234,231.0256,231.0256,9928.0
2022-08-01 13:20:00,240.12,240.18,239.14,239.2,6931.0,230.8429,230.9006,229.9008,229.9584,6931.0
2022-08-01 13:30:00,239.2,239.33,238.57,238.83,17699.0,229.9584,230.0834,229.3528,229.6027,17699.0
2022-08-01 13:40:00,238.85,238.88,237.47,237.93,13234.0,229.622,229.6508,228.2953,228.7375,13234.0
2022-08-01 13:50:00,237.85,238.41,237.51,238.35,6530.0,228.6606,229.199,228.3337,229.1413,6530.0
2022-08-01 14:00:00,238.18,238.48,237.75,238.26,20040.0,228.9779,229.2663,228.5645,229.0548,20040.0
2022-08-01 14:10:00,238.25,239.45,238.03,239.11,23889.0,229.0452,230.1988,228.8337,229.8719,23889.0
2022-08-01 14:20:00,239.15,239.84,239.09,239.5,6069.0,229.9104,230.5737,229.8527,230.2469,6069.0
2022-08-01 14:30:00,239.57,239.79,239.06,239.7,11540.0,230.3142,230.5257,229.8239,230.4391,11540.0
2022-08-01 14:40:00,239.8,239.8,238.9,238.9,10295.0,230.5353,230.5353,229.67,229.67,10295.0
2022-08-01 14:50:00,238.91,240.84,238.87,240.77,9833.0,229.6797,231.5351,229.6412,231.4678,9833.0
2022-08-01 15:00:00,240.48,240.48,239.51,239.86,8580.0,231.189,231.189,230.2565,230.5929,8580.0
2022-08-01 15:10:00,239.7,240.49,239.66,240.44,15190.0,230.4391,231.1986,230.4007,231.1505,15190.0
2022-08-01 15:20:00,240.33,240.33,239.3,239.4,6934.0,231.0448,231.0448,230.0546,230.1507,6934.0
2022-08-01 15:30:00,239.41,239.7,239.23,239.38,11170.0,230.1603,230.4391,229.9873,230.1315,11170.0
2022-08-01 15:40:00,239.38,239.63,239.08,239.54,17586.0,230.1315,230.3718,229.8431,230.2853,17586.0
2022-08-01 15:50:00,239.7,240.16,239.5,239.86,55633.0,230.4391,230.8814,230.2469,230.5929,55633.0
2022-08-02 09:30:00,239.0,242.01,238.64,241.72,23934.0,229.7662,232.6599,229.4201,232.3811,23934.0
2022-08-02 09:40:00,241.32,241.97,239.35,241.15,15405.0,231.9965,232.6214,230.1027,231.8331,15405.0
2022-08-02 09:50:00,241.02,241.04,238.9,239.71,9492.0,231.7081,231.7274,229.67,230.4487,9492.0
2022-08-02 10:00:00,239.78,241.0,239.22,240.62,9505.0,230.516,231.6889,229.9777,231.3236,9505.0
2022-08-02 10:10:00,240.31,242.47,239.89,242.4,20833.0,231.0256,233.1021,230.6218,233.0348,20833.0
2022-08-02 10:20:00,242.56,243.59,242.41,243.43,27661.0,233.1886,234.1788,233.0444,234.025,27661.0
2022-08-02 10:30:00,243.6,243.75,242.36,242.59,9839.0,234.1885,234.3327,232.9964,233.2175,9839.0
2022-08-02 10:40:00,242.64,243.98,242.61,243.97,15541.0,233.2655,234.5538,233.2367,234.5442,15541.0
2022-08-02 10:50:00,243.84,245.37,243.1,243.7,14131.0,234.4192,235.8901,233.7078,234.2846,14131.0
2022-08-02 11:00:00,243.99,244.11,243.14,243.59,12756.0,234.5634,234.6787,233.7462,234.1788,12756.0
2022-08-02 11:10:00,243.71,243.88,243.22,243.77,5721.0,234.2942,234.4576,233.8231,234.3519,5721.0
2022-08-02 11:20:00,243.65,243.99,243.32,243.8,11751.0,234.2365,234.5634,233.9193,234.3807,11751.0
2022-08-02 11:30:00,243.74,244.18,242.8,244.03,5278.0,234.323,234.746,233.4194,234.6018,5278.0
2022-08-02 11:40:00,243.9,245.51,243.9,245.39,12473.0,234.4769,236.0247,234.4769,235.9093,12473.0
2022-08-02 11:50:00,245.4,246.16,245.22,245.86,10589.0,235.9189,236.6495,235.7459,236.3611,10589.0
2022-08-02 12:00:00,246.03,246.26,245.39,246.05,13153.0,236.5246,236.7457,235.9093,236.5438,13153.0
2022-08-02 12:10:00,246.03,246.62,246.02,246.19,7696.0,236.5246,237.0918,236.515,236.6784,7696.0
2022-08-02 12:20:00,246.17,246.33,245.95,245.95,8198.0,236.6592,236.813,236.4477,236.4477,8198.0
2022-08-02 12:30:00,246.01,246.45,245.76,245.9,6632.0,236.5053,236.9283,236.265,236.3996,6632.0
2022-08-02 12:40:00,245.97,246.17,245.78,245.96,7668.0,236.4669,236.6592,236.2842,236.4573,7668.0
2022-08-02 12:50:00,245.9,246.15,245.69,245.97,5410.0,236.3996,236.6399,236.1977,236.4669,5410.0
2022-08-02 13:00:00,245.98,246.18,245.26,245.56,6234.0,236.4765,236.6688,235.7843,236.0727,6234.0
2022-08-02 13:10:00,245.55,245.82,245.42,245.45,6222.0,236.0631,236.3227,235.9381,235.967,6222.0
2022-08-02 13:20:00,245.52,245.55,244.68,244.8,18095.0,236.0343,236.0631,235.2267,235.3421,18095.0
2022-08-02 13:30:00,244.76,244.79,243.84,244.17,13364.0,235.3036,235.3325,234.4192,234.7364,13364.0
2022-08-02 13:40:00,244.06,245.01,244.03,244.96,9896.0,234.6307,235.544,234.6018,235.4959,9896.0
2022-08-02 13:50:00,244.98,245.3,244.75,245.14,12577.0,235.5151,235.8228,235.294,235.669,12577.0
2022-08-02 14:00:00,245.19,245.66,244.73,245.62,16772.0,235.717,236.1689,235.2748,236.1304,16772.0
2022-08-02 14:10:00,245.62,245.62,244.8,244.98,6495.0,236.1304,236.1304,235.3421,235.5151,6495.0
2022-08-02 14:20:00,244.99,245.67,244.89,245.67,6257.0,235.5248,236.1785,235.4286,236.1785,6257.0
2022-08-02 14:30:00,245.53,245.8,245.02,245.28,6336.0,236.0439,236.3035,235.5536,235.8035,6336.0
2022-08-02 14:40:00,245.49,245.73,245.04,245.61,9964.0,236.0054,236.2362,235.5728,236.1208,9964.0
2022-08-02 14:50:00,245.8,245.8,245.1,245.69,5653.0,236.3035,236.3035,235.6305,236.1977,5653.0
2022-08-02 15:00:00,245.79,245.95,245.18,245.34,11849.0,236.2938,236.4477,235.7074,235.8612,11849.0
2022-08-02 15:10:00,245.45,245.75,244.98,245.13,10568.0,235.967,236.2554,235.5151,235.6593,10568.0
2022-08-02 15:20:00,245.06,245.75,244.86,245.62,18908.0,235.592,236.2554,235.3998,236.1304,18908.0
2022-08-02 15:30:00,245.57,245.71,244.94,245.01,34017.0,236.0823,236.2169,235.4767,235.544,34017.0
2022-08-02 15:40:00,245.08,245.36,244.26,244.33,38553.0,235.6113,235.8805,234.823,234.8902,38553.0
2022-08-02 15:50:00,244.38,244.61,243.63,243.94,116680.0,234.9383,235.1594,234.2173,234.5153,116680.0
2022-08-03 09:30:00,246.0,246.0,241.7,242.01,41612.0,236.4957,236.4957,232.3619,232.6599,41612.0
2022-08-03 09:40:00,241.8,242.06,238.77,240.18,29887.0,232.458,232.708,229.5451,230.9006,29887.0
2022-08-03 09:50:00,239.68,241.06,239.68,240.87,9554.0,230.4199,231.7466,230.4199,231.5639,9554.0
2022-08-03 10:00:00,240.92,241.52,240.22,240.72,10667.0,231.612,232.1888,230.939,231.4197,10667.0
2022-08-03 10:10:00,240.71,241.37,239.61,239.86,11476.0,231.4101,232.0446,230.3526,230.5929,11476.0
2022-08-03 10:20:00,240.0,240.0,238.78,239.16,19064.0,230.7275,230.7275,229.5547,229.92,19064.0
2022-08-03 10:30:00,239.31,239.73,236.55,236.89,25238.0,230.0642,230.468,227.4108,227.7377,25238.0
2022-08-03 10:40:00,236.55,236.64,235.49,236.31,35850.0,227.4108,227.4974,226.3918,227.1801,35850.0
2022-08-03 10:50:00,236.24,236.91,235.25,235.35,12089.0,227.1128,227.7569,226.1611,226.2572,12089.0
2022-08-03 11:00:00,235.43,235.44,234.17,234.87,31060.0,226.3341,226.3437,225.1228,225.7957,31060.0
2022-08-03 11:10:00,234.98,236.06,234.68,235.49,13704.0,225.9015,226.9398,225.6131,226.3918,13704.0
2022-08-03 11:20:00,235.33,237.75,235.33,237.03,21443.0,226.238,228.5645,226.238,227.8723,21443.0
2022-08-03 11:30:00,237.02,237.63,237.02,237.54,12745.0,227.8627,228.4491,227.8627,228.3626,12745.0
2022-08-03 11:40:00,237.59,237.81,236.96,236.96,9573.0,228.4107,228.6222,227.805,227.805,9573.0
2022-08-03 11:50:00,236.8,236.81,235.27,236.17,11548.0,227.6512,227.6608,226.1803,227.0455,11548.0
2022-08-03 12:00:00,236.29,237.04,235.94,236.92,9830.0,227.1609,227.8819,226.8244,227.7665,9830.0
2022-08-03 12:10:00,236.96,237.11,236.01,236.92,4603.0,227.805,227.9492,226.8917,227.7665,4603.0
2022-08-03 12:20:00,237.25,238.2,237.24,238.01,14660.0,228.0838,228.9971,228.0742,228.8144,14660.0
2022-08-03 12:30:00,237.97,240.44,237.81,240.42,33030.0,228.776,231.1505,228.6222,231.1313,33030.0
2022-08-03 12:40:00,240.57,240.78,239.75,240.48,18605.0,231.2755,231.4774,230.4872,231.189,18605.0
2022-08-03 12:50:00,240.5,240.5,240.01,240.01,4939.0,231.2082,231.2082,230.7372,230.7372,4939.0
2022-08-03 13:00:00,240.09,240.37,239.87,240.09,10367.0,230.8141,231.0832,230.6026,230.8141,10367.0
2022-08-03 13:10:00,240.01,240.28,239.14,239.14,8816.0,230.7372,230.9967,229.9008,229.9008,8816.0
2022-08-03 13:20:00,238.88,239.14,238.24,239.07,7411.0,229.6508,229.9008,229.0355,229.8335,7411.0
2022-08-03 13:30:00,239.17,239.4,238.64,238.64,6433.0,229.9296,230.1507,229.4201,229.4201,6433.0
2022-08-03 13:40:00,238.41,238.66,238.0,238.45,10506.0,229.199,229.4393,228.8048,229.2374,10506.0
2022-08-03 13:50:00,238.49,239.61,238.49,239.45,18220.0,229.2759,230.3526,229.2759,230.1988,18220.0
2022-08-03 14:00:00,239.5,240.03,239.22,239.59,8714.0,230.2469,230.7564,229.9777,230.3334,8714.0
2022-08-03 14:10:00,239.63,240.04,239.62,240.03,4338.0,230.3718,230.766,230.3622,230.7564,4338.0
2022-08-03 14:20:00,240.13,240.2,239.96,240.05,9046.0,230.8525,230.9198,230.6891,230.7756,9046.0
2022-08-03 14:30:00,240.06,240.16,239.13,239.14,8750.0,230.7852,230.8814,229.8912,229.9008,8750.0
2022-08-03 14:40:00,239.15,239.52,239.01,239.45,6624.0,229.9104,230.2661,229.7758,230.1988,6624.0
2022-08-03 14:50:00,239.34,239.96,239.31,239.51,46848.0,230.093,230.6891,230.0642,230.2565,46848.0
2022-08-03 15:00:00,239.49,240.05,239.38,239.72,8094.0,230.2372,230.7756,230.1315,230.4584,8094.0
2022-08-03 15:10:00,239.65,240.23,239.46,239.54,5904.0,230.3911,230.9487,230.2084,230.2853,5904.0
2022-08-03 15:20:00,239.53,240.32,239.45,240.27,11951.0,230.2757,231.0352,230.1988,230.9871,11951.0
2022-08-03 15:30:00,240.22,240.58,239.74,239.77,32759.0,230.939,231.2851,230.4776,230.5064,32759.0
2022-08-03 15:40:00,239.85,240.67,239.48,240.56,49728.0,230.5833,231.3717,230.2276,231.2659,49728.0
2022-08-03 15:50:00,240.59,241.0,239.5,239.67,128822.0,231.2947,231.6889,230.2469,230.4103,128822.0
2022-08-04 09:30:00,246.2,250.15,242.25,242.27,205400.0,236.688,240.4854,232.8906,232.9098,205400.0
2022-08-04 09:40:00,242.72,246.47,238.6,239.09,57379.0,233.3425,236.9476,229.3816,229.8527,57379.0
2022-08-04 09:50:00,239.0,239.25,234.18,235.75,80705.0,229.7662,230.0065,225.1324,226.6417,80705.0
2022-08-04 10:00:00,235.96,237.65,235.01,235.51,33999.0,226.8436,228.4683,225.9303,226.411,33999.0
2022-08-04 10:10:00,235.03,235.03,231.18,232.76,56799.0,225.9496,225.9496,222.2483,223.7673,56799.0
2022-08-04 10:20:00,232.52,233.47,231.89,232.59,44338.0,223.5365,224.4498,222.9309,223.6038,44338.0
2022-08-04 10:30:00,232.56,233.77,230.5,230.5,42562.0,223.575,224.7382,221.5946,221.5946,42562.0
2022-08-04 10:40:00,230.68,231.87,230.02,231.24,34212.0,221.7676,222.9116,221.1331,222.306,34212.0
2022-08-04 10:50:00,231.31,231.95,230.63,230.81,17576.0,222.3733,222.9886,221.7196,221.8926,17576.0
2022-08-04 11:00:00,230.93,231.75,230.8,231.55,36789.0,222.008,222.7963,221.883,222.604,36789.0
2022-08-04 11:10:00,231.47,233.35,230.29,232.67,43290.0,222.5271,224.3345,221.3927,223.6807,43290.0
2022-08-04 11:20:00,232.66,234.04,232.53,232.92,20267.0,223.6711,224.9978,223.5461,223.9211,20267.0
2022-08-04 11:30:00,232.79,233.85,232.22,232.22,30666.0,223.7961,224.8151,223.2481,223.2481,30666.0
2022-08-04 11:40:00,232.23,232.33,231.0,231.36,19511.0,223.2577,223.3539,222.0753,222.4213,19511.0
2022-08-04 11:50:00,231.3,232.48,231.29,232.01,17687.0,222.3637,223.4981,222.3541,223.0462,17687.0
2022-08-04 12:00:00,232.12,232.3,231.17,231.31,10629.0,223.152,223.325,222.2387,222.3733,10629.0
2022-08-04 12:10:00,231.34,231.56,230.64,230.96,16655.0,222.4021,222.6136,221.7292,222.0368,16655.0
2022-08-04 12:20:00,230.82,231.83,230.67,231.64,12754.0,221.9022,222.8732,221.758,222.6905,12754.0
2022-08-04 12:30:00,231.45,233.32,231.27,233.11,14339.0,222.5079,224.3056,222.3348,224.1037,14339.0
2022-08-04 12:40:00,232.99,233.21,232.21,232.21,23145.0,223.9884,224.1999,223.2385,223.2385,23145.0
2022-08-04 12:50:00,232.48,232.76,231.73,232.21,17780.0,223.4981,223.7673,222.7771,223.2385,17780.0
2022-08-04 13:00:00,232.18,233.33,232.11,232.79,9302.0,223.2097,224.3152,223.1424,223.7961,9302.0
2022-08-04 13:10:00,232.61,232.83,232.39,232.56,9653.0,223.6231,223.8346,223.4116,223.575,9653.0
2022-08-04 13:20:00,232.48,233.4,232.47,233.19,15367.0,223.4981,224.3825,223.4885,224.1806,15367.0
2022-08-04 13:30:00,233.06,234.12,232.75,233.89,22730.0,224.0557,225.0747,223.7576,224.8536,22730.0
2022-08-04 13:40:00,234.05,235.57,234.05,235.46,26925.0,225.0074,226.4687,225.0074,226.3629,26925.0
2022-08-04 13:50:00,235.47,236.66,235.28,236.46,42146.0,226.3726,227.5166,226.1899,227.3243,42146.0
2022-08-04 14:00:00,236.39,238.31,236.04,237.29,43819.0,227.257,229.1028,226.9205,228.1222,43819.0
2022-08-04 14:10:00,237.16,237.51,236.6,236.96,23689.0,227.9973,228.3337,227.4589,227.805,23689.0
2022-08-04 14:20:00,236.9,236.9,234.96,235.3,23659.0,227.7473,227.7473,225.8823,226.2091,23659.0
2022-08-04 14:30:00,235.25,236.02,235.04,235.5,28937.0,226.1611,226.9013,225.9592,226.4014,28937.0
2022-08-04 14:40:00,235.37,235.96,235.1,235.81,16442.0,226.2764,226.8436,226.0169,226.6994,16442.0
2022-08-04 14:50:00,235.91,236.13,235.37,235.64,22179.0,226.7956,227.0071,226.2764,226.536,22179.0
2022-08-04 15:00:00,235.61,235.66,235.1,235.39,11556.0,226.5071,226.5552,226.0169,226.2956,11556.0
2022-08-04 15:10:00,235.26,236.98,235.26,236.4,21442.0,226.1707,227.8242,226.1707,227.2666,21442.0
2022-08-04 15:20:00,236.19,236.35,235.29,235.33,20154.0,227.0647,227.2186,226.1995,226.238,20154.0
2022-08-04 15:30:00,235.32,235.32,234.49,234.85,30059.0,226.2284,226.2284,225.4304,225.7765,30059.0
2022-08-04 15:40:00,234.82,235.18,234.58,235.04,46738.0,225.7477,226.0938,225.5169,225.9592,46738.0
2022-08-04 15:50:00,235.07,235.26,234.4,234.84,126894.0,225.988,226.1707,225.3439,225.7669,126894.0
2022-08-05 09:30:00,232.23,236.16,232.2,234.51,33094.0,223.2577,227.0359,223.2289,225.4496,33094.0
2022-08-05 09:40:00,234.28,235.38,234.17,234.17,29443.0,225.2285,226.286,225.1228,225.1228,29443.0
2022-08-05 09:50:00,234.49,241.01,234.48,241.01,36053.0,225.4304,231.6985,225.4208,231.6985,36053.0
2022-08-05 10:00:00,240.88,243.48,240.71,243.34,63839.0,231.5735,234.0731,231.4101,233.9385,63839.0
2022-08-05 10:10:00,243.32,243.8,242.13,242.9,38167.0,233.9193,234.3807,232.7752,233.5155,38167.0
2022-08-05 10:20:00,242.71,242.71,239.24,239.92,47630.0,233.3328,233.3328,229.9969,230.6506,47630.0
2022-08-05 10:30:00,239.95,240.41,238.53,239.91,23323.0,230.6795,231.1217,229.3143,230.641,23323.0
2022-08-05 10:40:00,240.01,240.32,239.21,239.63,26295.0,230.7372,231.0352,229.9681,230.3718,26295.0
2022-08-05 10:50:00,239.64,240.46,239.32,239.64,23090.0,230.3814,231.1698,230.0738,230.3814,23090.0
2022-08-05 11:00:00,239.62,239.73,236.68,237.3,18607.0,230.3622,230.468,227.5358,228.1319,18607.0
2022-08-05 11:10:00,237.37,237.69,235.41,235.41,28295.0,228.1992,228.5068,226.3149,226.3149,28295.0
2022-08-05 11:20:00,235.5,235.5,231.82,231.84,41522.0,226.4014,226.4014,222.8636,222.8828,41522.0
2022-08-05 11:30:00,231.84,234.2,231.76,233.98,22030.0,222.8828,225.1516,222.8059,224.9401,22030.0
2022-08-05 11:40:00,234.02,234.86,232.65,232.94,13874.0,224.9786,225.7861,223.6615,223.9403,13874.0
2022-08-05 11:50:00,232.89,233.9,232.4,233.9,18844.0,223.8922,224.8632,223.4212,224.8632,18844.0
2022-08-05 12:00:00,233.76,234.62,233.36,233.36,18494.0,224.7286,225.5554,224.3441,224.3441,18494.0
2022-08-05 12:10:00,233.44,234.46,233.36,233.85,11268.0,224.421,225.4016,224.3441,224.8151,11268.0
2022-08-05 12:20:00,233.72,234.57,233.44,234.47,23644.0,224.6902,225.5073,224.421,225.4112,23644.0
2022-08-05 12:30:00,234.44,234.84,233.88,233.92,11117.0,225.3824,225.7669,224.844,224.8824,11117.0
2022-08-05 12:40:00,233.96,235.37,233.95,235.36,9877.0,224.9209,226.2764,224.9113,226.2668,9877.0
2022-08-05 12:50:00,235.54,236.18,235.25,235.96,7395.0,226.4399,227.0551,226.1611,226.8436,7395.0
2022-08-05 13:00:00,235.76,236.91,235.5,236.87,9773.0,226.6514,227.7569,226.4014,227.7185,9773.0
2022-08-05 13:10:00,236.98,237.39,236.38,237.39,15477.0,227.8242,228.2184,227.2474,228.2184,15477.0
2022-08-05 13:20:00,237.32,238.47,237.28,238.47,10760.0,228.1511,229.2567,228.1126,229.2567,10760.0
2022-08-05 13:30:00,238.51,239.01,238.5,239.0,12949.0,229.2951,229.7758,229.2855,229.7662,12949.0
2022-08-05 13:40:00,239.08,239.47,239.01,239.05,13473.0,229.8431,230.218,229.7758,229.8142,13473.0
2022-08-05 13:50:00,238.95,239.3,237.66,237.87,27585.0,229.7181,230.0546,228.4779,228.6798,27585.0
2022-08-05 14:00:00,237.7,238.89,237.59,237.73,13020.0,228.5164,229.6604,228.4107,228.5452,13020.0
2022-08-05 14:10:00,237.68,238.57,237.56,238.4,12814.0,228.4972,229.3528,228.3818,229.1894,12814.0
2022-08-05 14:20:00,238.18,238.81,238.04,238.04,10160.0,228.9779,229.5835,228.8433,228.8433,10160.0
2022-08-05 14:30:00,237.8,238.52,237.45,238.17,9383.0,228.6125,229.3047,228.2761,228.9682,9383.0
2022-08-05 14:40:00,238.27,238.27,237.43,237.44,7286.0,229.0644,229.0644,228.2568,228.2664,7286.0
2022-08-05 14:50:00,237.35,237.68,237.12,237.6,6517.0,228.1799,228.4972,227.9588,228.4203,6517.0
2022-08-05 15:00:00,237.61,237.91,237.18,237.8,8943.0,228.4299,228.7183,228.0165,228.6125,8943.0
2022-08-05 15:10:00,237.81,238.18,237.49,237.86,16623.0,228.6222,228.9779,228.3145,228.6702,16623.0
2022-08-05 15:20:00,237.87,238.04,237.54,237.9,13517.0,228.6798,228.8433,228.3626,228.7087,13517.0
2022-08-05 15:30:00,237.98,238.1,237.22,237.33,22680.0,228.7856,228.9009,228.0549,228.1607,22680.0
2022-08-05 15:40:00,237.41,237.68,236.75,236.88,37497.0,228.2376,228.4972,227.6031,227.7281,37497.0
2022-08-05 15:50:00,236.9,238.3,236.9,237.97,63245.0,227.7473,229.0932,227.7473,228.776,63245.0
2022-08-08 09:30:00,243.54,247.2,242.96,246.59,69839.0,234.1308,237.6494,233.5732,237.0629,69839.0
2022-08-08 09:40:00,246.46,250.79,246.2,249.83,75042.0,236.938,241.1007,236.688,240.1778,75042.0
2022-08-08 09:50:00,249.99,250.34,247.7,247.7,56859.0,240.3316,240.6681,238.13,238.13,56859.0
2022-08-08 10:00:00,247.96,248.7,247.95,248.46,27106.0,238.38,239.0914,238.3704,238.8607,27106.0
2022-08-08 10:10:00,248.46,249.79,248.46,248.86,24959.0,238.8607,240.1393,238.8607,239.2452,24959.0
2022-08-08 10:20:00,248.9,249.8,248.9,249.39,15749.0,239.2837,240.1489,239.2837,239.7548,15749.0
2022-08-08 10:30:00,249.38,249.58,249.1,249.16,9138.0,239.7451,239.9374,239.476,239.5336,9138.0
2022-08-08 10:40:00,249.25,250.57,249.1,250.31,48036.0,239.6202,240.8892,239.476,240.6392,48036.0
2022-08-08 10:50:00,250.14,250.35,249.34,250.19,15766.0,240.4758,240.6777,239.7067,240.5238,15766.0
2022-08-08 11:00:00,250.22,251.89,250.14,251.66,31632.0,240.5527,242.1582,240.4758,241.9371,31632.0
2022-08-08 11:10:00,251.74,253.1,251.68,252.93,55973.0,242.014,243.3214,241.9563,243.158,55973.0
2022-08-08 11:20:00,252.78,253.57,252.78,253.26,24227.0,243.0138,243.7733,243.0138,243.4752,24227.0
2022-08-08 11:30:00,253.34,253.36,251.48,251.48,21633.0,243.5521,243.5714,241.764,241.764,21633.0
2022-08-08 11:40:00,251.5,252.36,249.41,250.42,31886.0,241.7832,242.61,239.774,240.745,31886.0
2022-08-08 11:50:00,250.6,251.76,250.37,251.29,15615.0,240.918,242.0332,240.6969,241.5813,15615.0
2022-08-08 12:00:00,251.11,251.34,248.64,249.2,9831.0,241.4083,241.6294,239.0337,239.5721,9831.0
2022-08-08 12:10:00,249.22,249.53,247.53,248.11,11979.0,239.5913,239.8893,237.9666,238.5242,11979.0
2022-08-08 12:20:00,247.93,248.5,247.67,247.94,20060.0,238.3512,238.8991,238.1012,238.3608,20060.0
2022-08-08 12:30:00,248.07,248.07,246.74,246.85,9884.0,238.4858,238.4858,237.2071,237.3129,9884.0
2022-08-08 12:40:00,246.92,247.37,246.39,246.98,7918.0,237.3802,237.8128,236.8707,237.4379,7918.0
2022-08-08 12:50:00,246.8,247.94,246.77,247.17,25541.0,237.2648,238.3608,237.236,237.6205,25541.0
2022-08-08 13:00:00,247.08,247.85,246.57,247.85,10818.0,237.534,238.2743,237.0437,238.2743,10818.0
2022-08-08 13:10:00,247.74,248.0,247.47,247.84,11509.0,238.1685,238.4185,237.9089,238.2646,11509.0
2022-08-08 13:20:00,247.96,248.46,247.17,248.18,17193.0,238.38,238.8607,237.6205,238.5915,17193.0
2022-08-08 13:30:00,248.06,249.13,247.52,247.95,8700.0,238.4761,239.5048,237.957,238.3704,8700.0
2022-08-08 13:40:00,247.73,248.59,247.73,247.84,5485.0,238.1589,238.9857,238.1589,238.2646,5485.0
2022-08-08 13:50:00,247.72,248.37,247.71,248.06,4527.0,238.1493,238.7742,238.1397,238.4761,4527.0
2022-08-08 14:00:00,247.85,248.04,246.44,247.54,14063.0,238.2743,238.4569,236.9187,237.9762,14063.0
2022-08-08 14:10:00,247.59,247.91,246.94,247.82,11079.0,238.0243,238.3319,237.3994,238.2454,11079.0
2022-08-08 14:20:00,247.9,247.9,246.7,247.04,11580.0,238.3223,238.3223,237.1687,237.4955,11580.0
2022-08-08 14:30:00,247.03,247.03,245.5,245.5,13661.0,237.4859,237.4859,236.015,236.015,13661.0
2022-08-08 14:40:00,245.62,245.68,244.9,245.09,29096.0,236.1304,236.1881,235.4382,235.6209,29096.0
2022-08-08 14:50:00,245.03,245.75,244.78,245.67,16032.0,235.5632,236.2554,235.3229,236.1785,16032.0
2022-08-08 15:00:00,245.77,246.14,245.55,245.97,7867.0,236.2746,236.6303,236.0631,236.4669,7867.0
2022-08-08 15:10:00,245.98,246.3,245.34,245.44,7909.0,236.4765,236.7841,235.8612,235.9574,7909.0
2022-08-08 15:20:00,245.44,245.77,245.03,245.3,14137.0,235.9574,236.2746,235.5632,235.8228,14137.0
2022-08-08 15:30:00,245.24,245.24,244.63,244.73,12904.0,235.7651,235.7651,235.1787,235.2748,12904.0
2022-08-08 15:40:00,244.86,245.35,244.73,244.73,23595.0,235.3998,235.8708,235.2748,235.2748,23595.0
2022-08-08 15:50:00,244.77,245.24,244.33,244.4,70664.0,235.3133,235.7651,234.8902,234.9575,70664.0
2022-08-09 09:30:00,244.63,244.99,241.07,243.27,44264.0,235.1787,235.5248,231.7562,233.8712,44264.0
2022-08-09 09:40:00,243.36,245.95,243.19,244.92,44336.0,233.9577,236.4477,233.7943,235.4575,44336.0
2022-08-09 09:50:00,245.44,245.44,242.86,243.47,7127.0,235.9574,235.9574,233.477,234.0635,7127.0
2022-08-09 10:00:00,243.61,243.85,242.8,243.32,11741.0,234.1981,234.4288,233.4194,233.9193,11741.0
2022-08-09 10:10:00,243.57,244.57,243.57,243.89,14353.0,234.1596,235.121,234.1596,234.4672,14353.0
2022-08-09 10:20:00,243.88,244.41,243.24,244.17,24715.0,234.4576,234.9672,233.8424,234.7364,24715.0
2022-08-09 10:30:00,244.2,244.61,243.76,244.23,6118.0,234.7653,235.1594,234.3423,234.7941,6118.0
2022-08-09 10:40:00,244.08,244.45,243.05,244.24,10624.0,234.6499,235.0056,233.6597,234.8037,10624.0
2022-08-09 10:50:00,244.4,245.22,244.06,245.18,11694.0,234.9575,235.7459,234.6307,235.7074,11694.0
2022-08-09 11:00:00,245.08,245.76,244.01,245.75,27270.0,235.6113,236.265,234.5826,236.2554,27270.0
2022-08-09 11:10:00,245.59,247.53,245.59,247.15,35726.0,236.1016,237.9666,236.1016,237.6013,35726.0
2022-08-09 11:20:00,247.16,247.97,246.15,246.36,40416.0,237.6109,238.3896,236.6399,236.8418,40416.0
2022-08-09 11:30:00,246.0,246.0,245.01,245.6,10406.0,236.4957,236.4957,235.544,236.1112,10406.0
2022-08-09 11:40:00,245.47,246.03,245.44,245.5,4755.0,235.9862,236.5246,235.9574,236.015,4755.0
2022-08-09 11:50:00,245.7,246.16,245.4,245.8,7624.0,236.2073,236.6495,235.9189,236.3035,7624.0
2022-08-09 12:00:00,245.8,246.18,245.61,245.64,9012.0,236.3035,236.6688,236.1208,236.1496,9012.0
2022-08-09 12:10:00,245.78,246.05,245.34,245.81,5679.0,236.2842,236.5438,235.8612,236.3131,5679.0
2022-08-09 12:20:00,245.9,246.35,245.83,246.15,6090.0,236.3996,236.8322,236.3323,236.6399,6090.0
2022-08-09 12:30:00,246.32,246.39,245.69,245.96,3920.0,236.8034,236.8707,236.1977,236.4573,3920.0
2022-08-09 12:40:00,245.96,246.25,245.78,245.98,4786.0,236.4573,236.7361,236.2842,236.4765,4786.0
2022-08-09 12:50:00,245.76,245.82,245.54,245.67,6220.0,236.265,236.3227,236.0535,236.1785,6220.0
2022-08-09 13:00:00,245.69,246.14,245.53,245.85,1941.0,236.1977,236.6303,236.0439,236.3515,1941.0
2022-08-09 13:10:00,245.9,246.42,245.77,246.14,3995.0,236.3996,236.8995,236.2746,236.6303,3995.0
2022-08-09 13:20:00,246.21,246.39,245.83,245.86,4352.0,236.6976,236.8707,236.3323,236.3611,4352.0
2022-08-09 13:30:00,245.91,245.93,245.02,245.02,4936.0,236.4092,236.4284,235.5536,235.5536,4936.0
2022-08-09 13:40:00,245.01,245.03,244.64,244.93,3229.0,235.544,235.5632,235.1883,235.4671,3229.0
2022-08-09 13:50:00,244.82,245.81,244.76,245.8,3863.0,235.3613,236.3131,235.3036,236.3035,3863.0
2022-08-09 14:00:00,245.93,245.93,245.27,245.28,3426.0,236.4284,236.4284,235.7939,235.8035,3426.0
2022-08-09 14:10:00,245.17,245.4,244.61,244.76,2777.0,235.6978,235.9189,235.1594,235.3036,2777.0
2022-08-09 14:20:00,244.75,245.01,244.6,244.6,5738.0,235.294,235.544,235.1498,235.1498,5738.0
2022-08-09 14:30:00,244.71,244.71,244.04,244.14,5556.0,235.2556,235.2556,234.6115,234.7076,5556.0
2022-08-09 14:40:00,244.29,244.65,244.22,244.31,4902.0,234.8518,235.1979,234.7845,234.871,4902.0
2022-08-09 14:50:00,244.39,244.59,244.07,244.13,2715.0,234.9479,235.1402,234.6403,234.698,2715.0
2022-08-09 15:00:00,244.23,244.43,244.0,244.08,4163.0,234.7941,234.9864,234.573,234.6499,4163.0
2022-08-09 15:10:00,244.09,244.59,244.03,244.55,7035.0,234.6595,235.1402,234.6018,235.1018,7035.0
2022-08-09 15:20:00,244.76,245.2,244.74,244.77,6798.0,235.3036,235.7266,235.2844,235.3133,6798.0
2022-08-09 15:30:00,244.72,244.94,244.58,244.62,6851.0,235.2652,235.4767,235.1306,235.169,6851.0
2022-08-09 15:40:00,244.64,244.72,244.04,244.34,14529.0,235.1883,235.2652,234.6115,234.8999,14529.0
2022-08-09 15:50:00,244.4,244.67,244.12,244.55,37090.0,234.9575,235.2171,234.6884,235.1018,37090.0
2022-08-10 09:30:00,249.99,250.84,248.68,249.96,42016.0,240.3316,241.1487,239.0722,240.3027,42016.0
2022-08-10 09:40:00,249.92,253.55,249.83,253.42,64186.0,240.2643,243.754,240.1778,243.6291,64186.0
2022-08-10 09:50:00,253.44,253.99,250.88,251.74,32779.0,243.6483,244.177,241.1872,242.014,32779.0
2022-08-10 10:00:00,251.93,253.0,251.6,252.59,21155.0,242.1966,243.2253,241.8794,242.8311,21155.0
2022-08-10 10:10:00,253.01,253.39,252.11,252.11,11210.0,243.2349,243.6002,242.3697,242.3697,11210.0
2022-08-10 10:20:00,252.1,253.22,251.12,253.22,14866.0,242.3601,243.4368,241.4179,243.4368,14866.0
2022-08-10 10:30:00,253.11,254.74,252.98,253.95,13790.0,243.331,244.8981,243.2061,244.1386,13790.0
2022-08-10 10:40:00,254.0,254.23,253.11,253.29,21445.0,244.1866,244.4078,243.331,243.5041,21445.0
2022-08-10 10:50:00,253.27,253.37,252.93,253.31,10939.0,243.4849,243.581,243.158,243.5233,10939.0
2022-08-10 11:00:00,253.58,254.05,253.1,253.44,16060.0,243.7829,244.2347,243.3214,243.6483,16060.0
2022-08-10 11:10:00,253.4,253.73,251.99,252.46,19953.0,243.6098,243.9271,242.2543,242.7061,19953.0
2022-08-10 11:20:00,252.52,253.82,252.19,253.81,17393.0,242.7638,244.0136,242.4466,244.004,17393.0
2022-08-10 11:30:00,253.9,254.64,253.29,254.43,25729.0,244.0905,244.8019,243.5041,244.6,25729.0
2022-08-10 11:40:00,254.45,254.66,254.22,254.37,5525.0,244.6193,244.8211,244.3981,244.5424,5525.0
2022-08-10 11:50:00,254.37,254.46,253.9,254.29,8134.0,244.5424,244.6289,244.0905,244.4654,8134.0
2022-08-10 12:00:00,254.29,254.91,254.23,254.83,5826.0,244.4654,245.0615,244.4078,244.9846,5826.0
2022-08-10 12:10:00,254.76,255.61,254.73,254.88,18179.0,244.9173,245.7344,244.8884,245.0326,18179.0
2022-08-10 12:20:00,254.85,255.97,254.75,255.83,10191.0,245.0038,246.0805,244.9077,245.9459,10191.0
2022-08-10 12:30:00,255.83,255.84,255.13,255.3,6594.0,245.9459,245.9556,245.273,245.4364,6594.0
2022-08-10 12:40:00,255.32,255.88,255.21,255.61,7993.0,245.4556,245.994,245.3499,245.7344,7993.0
2022-08-10 12:50:00,255.72,256.12,255.4,256.0,14816.0,245.8402,246.2247,245.5326,246.1094,14816.0
2022-08-10 13:00:00,255.86,257.04,255.7,256.65,11132.0,245.9748,247.1092,245.821,246.7343,11132.0
2022-08-10 13:10:00,256.7,257.16,256.58,257.11,8963.0,246.7823,247.2246,246.667,247.1765,8963.0
2022-08-10 13:20:00,257.13,257.37,256.65,256.72,10584.0,247.1957,247.4264,246.7343,246.8016,10584.0
2022-08-10 13:30:00,256.93,257.35,256.62,257.19,12171.0,247.0034,247.4072,246.7054,247.2534,12171.0
2022-08-10 13:40:00,257.23,258.39,257.23,258.3,21717.0,247.2919,248.407,247.2919,248.3205,21717.0
2022-08-10 13:50:00,258.41,258.95,258.32,258.61,22892.0,248.4263,248.9454,248.3397,248.6185,22892.0
2022-08-10 14:00:00,258.62,258.92,258.49,258.61,11613.0,248.6282,248.9166,248.5032,248.6185,11613.0
2022-08-10 14:10:00,258.62,258.68,257.69,258.1,23340.0,248.6282,248.6858,247.7341,248.1282,23340.0
2022-08-10 14:20:00,258.14,258.6,257.85,258.6,11342.0,248.1667,248.6089,247.8879,248.6089,11342.0
2022-08-10 14:30:00,258.51,258.73,258.25,258.38,10291.0,248.5224,248.7339,248.2724,248.3974,10291.0
2022-08-10 14:40:00,258.56,258.56,258.06,258.1,9990.0,248.5705,248.5705,248.0898,248.1282,9990.0
2022-08-10 14:50:00,258.13,258.64,258.01,258.45,8411.0,248.1571,248.6474,248.0417,248.4647,8411.0
2022-08-10 15:00:00,258.43,258.73,258.2,258.42,7102.0,248.4455,248.7339,248.2244,248.4359,7102.0
2022-08-10 15:10:00,258.44,258.46,257.84,258.22,22507.0,248.4551,248.4743,247.8783,248.2436,22507.0
2022-08-10 15:20:00,258.2,258.88,258.2,258.87,15691.0,248.2244,248.8781,248.2244,248.8685,15691.0
2022-08-10 15:30:00,258.88,259.06,258.31,258.86,38842.0,248.8781,249.0512,248.3301,248.8589,38842.0
2022-08-10 15:40:00,258.85,259.11,258.44,258.5,32813.0,248.8493,249.0992,248.4551,248.5128,32813.0
2022-08-10 15:50:00,258.5,259.4,258.28,259.16,101187.0,248.5128,249.378,248.3013,249.1473,101187.0
2022-08-11 09:30:00,263.09,266.47,263.09,265.19,76235.0,252.9255,256.1749,252.9255,254.9443,76235.0
2022-08-11 09:40:00,265.18,267.0,265.02,266.46,39541.0,254.9347,256.6844,254.7809,256.1653,39541.0
2022-08-11 09:50:00,266.36,266.79,264.07,264.98,82694.0,256.0691,256.4825,253.8676,254.7424,82694.0
2022-08-11 10:00:00,264.95,266.2,264.78,265.4,23800.0,254.7136,255.9153,254.5502,255.1462,23800.0
2022-08-11 10:10:00,265.61,266.09,264.57,266.03,56046.0,255.3481,255.8095,254.3483,255.7519,56046.0
2022-08-11 10:20:00,266.07,266.33,264.55,264.74,23274.0,255.7903,256.0403,254.329,254.5117,23274.0
2022-08-11 10:30:00,264.72,266.63,264.38,265.21,26477.0,254.4925,256.3287,254.1656,254.9635,26477.0
2022-08-11 10:40:00,265.33,265.57,263.45,263.45,44545.0,255.0789,255.3096,253.2715,253.2715,44545.0
2022-08-11 10:50:00,263.58,265.13,263.55,264.7,16021.0,253.3965,254.8866,253.3677,254.4732,16021.0
2022-08-11 11:00:00,265.02,266.32,264.31,264.57,46191.0,254.7809,256.0307,254.0983,254.3483,46191.0
2022-08-11 11:10:00,264.45,265.58,264.06,264.41,17907.0,254.2329,255.3193,253.858,254.1945,17907.0
2022-08-11 11:20:00,264.49,265.26,264.34,265.26,13446.0,254.2714,255.0116,254.1272,255.0116,13446.0
2022-08-11 11:30:00,265.15,265.45,264.26,264.37,24100.0,254.9059,255.1943,254.0502,254.156,24100.0
2022-08-11 11:40:00,264.22,264.22,263.14,263.63,46507.0,254.0118,254.0118,252.9735,253.4446,46507.0
2022-08-11 11:50:00,263.62,264.54,263.14,264.54,10812.0,253.435,254.3194,252.9735,254.3194,10812.0
2022-08-11 12:00:00,264.6,264.99,264.34,264.39,30094.0,254.3771,254.752,254.1272,254.1752,30094.0
2022-08-11 12:10:00,264.49,264.85,263.8,264.36,16719.0,254.2714,254.6175,253.608,254.1464,16719.0
2022-08-11 12:20:00,264.46,265.36,264.29,265.36,13990.0,254.2425,255.1078,254.0791,255.1078,13990.0
2022-08-11 12:30:00,265.29,266.38,265.28,266.11,45284.0,255.0405,256.0883,255.0308,255.8288,45284.0
2022-08-11 12:40:00,266.24,267.2,265.97,266.99,11348.0,255.9538,256.8767,255.6942,256.6748,11348.0
2022-08-11 12:50:00,267.52,268.88,267.51,268.72,41528.0,257.1843,258.4918,257.1747,258.3379,41528.0
2022-08-11 13:00:00,268.78,269.32,268.62,269.06,26840.0,258.3956,258.9148,258.2418,258.6648,26840.0
2022-08-11 13:10:00,269.13,270.72,269.12,270.38,46027.0,258.7321,260.2607,258.7225,259.9338,46027.0
2022-08-11 13:20:00,270.47,271.0,270.0,270.92,34636.0,260.0203,260.5298,259.5685,260.4529,34636.0
2022-08-11 13:30:00,270.91,271.7,270.33,271.35,23638.0,260.4433,261.2028,259.8857,260.8663,23638.0
2022-08-11 13:40:00,271.58,271.88,271.29,271.54,17805.0,261.0874,261.3758,260.8086,261.049,17805.0
2022-08-11 13:50:00,271.56,272.45,271.14,271.42,34171.0,261.0682,261.9238,260.6644,260.9336,34171.0
2022-08-11 14:00:00,271.41,271.56,268.72,268.91,50700.0,260.924,261.0682,258.3379,258.5206,50700.0
2022-08-11 14:10:00,268.95,269.39,268.47,269.27,26267.0,258.5591,258.9821,258.0976,258.8667,26267.0
2022-08-11 14:20:00,269.25,269.29,268.31,268.31,13632.0,258.8475,258.8859,257.9438,257.9438,13632.0
2022-08-11 14:30:00,268.32,268.32,267.17,267.25,14937.0,257.9534,257.9534,256.8478,256.9247,14937.0
2022-08-11 14:40:00,267.25,267.27,266.14,266.23,9869.0,256.9247,256.944,255.8576,255.9441,9869.0
2022-08-11 14:50:00,266.19,266.19,265.07,265.72,30061.0,255.9057,255.9057,254.829,255.4538,30061.0
2022-08-11 15:00:00,265.87,266.7,265.87,266.01,25214.0,255.598,256.396,255.598,255.7326,25214.0
2022-08-11 15:10:00,266.19,266.41,265.76,266.15,17599.0,255.9057,256.1172,255.4923,255.8672,17599.0
2022-08-11 15:20:00,266.1,266.15,265.7,265.83,9930.0,255.8192,255.8672,255.4346,255.5596,9930.0
2022-08-11 15:30:00,265.86,266.17,264.81,264.96,25620.0,255.5884,255.8865,254.579,254.7232,25620.0
2022-08-11 15:40:00,264.97,265.2,264.56,264.9,39159.0,254.7328,254.9539,254.3387,254.6655,39159.0
2022-08-11 15:50:00,264.83,265.72,264.69,265.49,122796.0,254.5982,255.4538,254.4636,255.2327,122796.0
2022-08-12 09:30:00,267.0,269.26,266.45,269.03,45362.0,256.6844,258.8571,256.1556,258.636,45362.0
2022-08-12 09:40:00,268.87,271.93,268.86,270.52,54871.0,258.4821,261.4239,258.4725,260.0684,54871.0
2022-08-12 09:50:00,270.68,271.92,270.33,271.7,36521.0,260.2222,261.4143,259.8857,261.2028,36521.0
2022-08-12 10:00:00,271.43,272.6,269.86,272.51,48825.0,260.9432,262.068,259.4339,261.9815,48825.0
2022-08-12 10:10:00,272.52,275.68,272.47,275.44,68204.0,261.9911,265.029,261.9431,264.7983,68204.0
2022-08-12 10:20:00,275.31,275.95,273.12,274.01,61129.0,264.6733,265.2886,262.5679,263.4236,61129.0
2022-08-12 10:30:00,274.05,275.18,273.49,273.52,31063.0,263.462,264.5484,262.9236,262.9525,31063.0
2022-08-12 10:40:00,273.59,274.96,273.3,274.78,38585.0,263.0198,264.3369,262.741,264.1638,38585.0
2022-08-12 10:50:00,275.0,276.62,274.88,276.49,35346.0,264.3753,265.9327,264.2599,265.8077,35346.0
2022-08-12 11:00:00,276.6,278.0,276.59,277.81,25798.0,265.9135,267.2594,265.9039,267.0767,25798.0
2022-08-12 11:10:00,277.76,278.9,277.66,278.78,59847.0,267.0287,268.1246,266.9325,268.0093,59847.0
2022-08-12 11:20:00,278.54,278.9,277.14,277.41,34801.0,267.7785,268.1246,266.4326,266.6922,34801.0
2022-08-12 11:30:00,277.37,278.26,277.29,277.51,19938.0,266.6537,267.5094,266.5768,266.7883,19938.0
2022-08-12 11:40:00,277.65,277.68,276.5,277.4,32882.0,266.9229,266.9518,265.8174,266.6826,32882.0
2022-08-12 11:50:00,277.41,277.49,276.04,276.33,17450.0,266.6922,266.7691,265.3751,265.6539,17450.0
2022-08-12 12:00:00,276.49,277.59,276.42,277.13,29135.0,265.8077,266.8652,265.7404,266.423,29135.0
2022-08-12 12:10:00,277.19,277.81,277.15,277.64,9232.0,266.4807,267.0767,266.4422,266.9133,9232.0
2022-08-12 12:20:00,277.77,279.0,277.77,278.45,28227.0,267.0383,268.2208,267.0383,267.692,28227.0
2022-08-12 12:30:00,278.44,279.01,278.34,278.4,19908.0,267.6824,268.2304,267.5863,267.6439,19908.0
2022-08-12 12:40:00,278.15,278.5,277.85,278.16,10812.0,267.4036,267.7401,267.1152,267.4132,10812.0
2022-08-12 12:50:00,278.06,278.42,277.95,278.41,13230.0,267.3171,267.6632,267.2113,267.6536,13230.0
2022-08-12 13:00:00,278.43,278.91,278.43,278.9,9155.0,267.6728,268.1342,267.6728,268.1246,9155.0
2022-08-12 13:10:00,278.98,279.45,278.9,279.26,16245.0,268.2015,268.6534,268.1246,268.4707,16245.0
2022-08-12 13:20:00,279.27,279.47,278.98,279.03,7386.0,268.4803,268.6726,268.2015,268.2496,7386.0
2022-08-12 13:30:00,279.08,279.59,278.79,278.86,13538.0,268.2977,268.788,268.0189,268.0862,13538.0
2022-08-12 13:40:00,278.95,280.01,278.84,279.3,26702.0,268.1727,269.1917,268.0669,268.5092,26702.0
2022-08-12 13:50:00,279.5,279.69,279.35,279.55,18562.0,268.7014,268.8841,268.5572,268.7495,18562.0
2022-08-12 14:00:00,279.55,279.62,278.68,279.03,26367.0,268.7495,268.8168,267.9131,268.2496,26367.0
2022-08-12 14:10:00,279.1,279.82,279.1,279.73,15299.0,268.3169,269.0091,268.3169,268.9226,15299.0
2022-08-12 14:20:00,279.84,280.01,279.59,279.83,27976.0,269.0283,269.1917,268.788,269.0187,27976.0
2022-08-12 14:30:00,279.83,280.4,279.82,279.9,39714.0,269.0187,269.5667,269.0091,269.086,39714.0
2022-08-12 14:40:00,279.85,280.5,279.39,280.18,31013.0,269.0379,269.6628,268.5957,269.3552,31013.0
2022-08-12 14:50:00,280.33,280.68,280.01,280.24,15972.0,269.4994,269.8359,269.1917,269.4129,15972.0
2022-08-12 15:00:00,280.19,280.19,279.77,280.0,15251.0,269.3648,269.3648,268.961,269.1821,15251.0
2022-08-12 15:10:00,280.02,280.12,279.61,280.0,19936.0,269.2014,269.2975,268.8072,269.1821,19936.0
2022-08-12 15:20:00,279.96,279.96,279.24,279.88,15367.0,269.1437,269.1437,268.4515,269.0668,15367.0
2022-08-12 15:30:00,279.89,280.39,279.88,280.33,27730.0,269.0764,269.5571,269.0668,269.4994,27730.0
2022-08-12 15:40:00,280.36,280.55,280.22,280.52,39202.0,269.5282,269.7109,269.3936,269.682,39202.0
2022-08-12 15:50:00,280.54,281.65,280.16,281.52,147734.0,269.7013,270.7684,269.3359,270.6434,147734.0
2022-08-15 09:30:00,276.58,281.03,276.21,280.84,87086.0,265.8943,270.1723,265.5386,269.9897,87086.0
2022-08-15 09:40:00,280.67,283.49,279.21,282.03,69140.0,269.8262,272.5373,268.4227,271.1337,69140.0
2022-08-15 09:50:00,281.8,282.55,281.03,281.78,44501.0,270.9126,271.6336,270.1723,270.8934,44501.0
2022-08-15 10:00:00,281.65,281.69,278.62,280.71,31880.0,270.7684,270.8068,267.8554,269.8647,31880.0
2022-08-15 10:10:00,280.82,282.58,280.58,282.58,42641.0,269.9704,271.6625,269.7397,271.6625,42641.0
2022-08-15 10:20:00,282.61,284.48,281.39,284.22,48329.0,271.6913,273.489,270.5184,273.2391,48329.0
2022-08-15 10:30:00,284.22,287.29,284.03,286.42,53641.0,273.2391,276.1905,273.0564,275.3541,53641.0
2022-08-15 10:40:00,286.22,286.82,284.66,284.99,52833.0,275.1618,275.7386,273.6621,273.9793,52833.0
2022-08-15 10:50:00,285.0,286.18,284.22,284.22,29269.0,273.989,275.1234,273.2391,273.2391,29269.0
2022-08-15 11:00:00,284.17,285.26,283.5,284.38,47080.0,273.191,274.2389,272.5469,273.3929,47080.0
2022-08-15 11:10:00,284.45,284.45,283.3,283.51,20463.0,273.4602,273.4602,272.3546,272.5565,20463.0
2022-08-15 11:20:00,283.47,285.79,283.47,285.49,30950.0,272.5181,274.7484,272.5181,274.46,30950.0
2022-08-15 11:30:00,285.59,287.11,285.59,286.85,26822.0,274.5562,276.0174,274.5562,275.7675,26822.0
2022-08-15 11:40:00,286.83,287.27,286.23,287.04,16382.0,275.7483,276.1713,275.1714,275.9501,16382.0
2022-08-15 11:50:00,287.18,287.98,286.59,287.63,19754.0,276.0847,276.8538,275.5175,276.5173,19754.0
2022-08-15 12:00:00,287.57,287.58,286.5,286.87,37706.0,276.4597,276.4693,275.431,275.7867,37706.0
2022-08-15 12:10:00,286.81,287.93,286.54,287.33,22581.0,275.729,276.8058,275.4695,276.2289,22581.0
2022-08-15 12:20:00,287.39,287.42,285.78,286.98,33135.0,276.2866,276.3155,274.7388,275.8925,33135.0
2022-08-15 12:30:00,287.12,288.44,286.99,287.74,31862.0,276.027,277.296,275.9021,276.6231,31862.0
2022-08-15 12:40:00,288.02,288.45,287.73,288.19,36753.0,276.8923,277.3057,276.6135,277.0557,36753.0
2022-08-15 12:50:00,288.0,288.9,288.0,288.69,24713.0,276.873,277.7383,276.873,277.5364,24713.0
2022-08-15 13:00:00,288.74,288.94,287.55,288.44,17253.0,277.5845,277.7767,276.4404,277.296,17253.0
2022-08-15 13:10:00,288.48,289.09,287.62,287.75,39618.0,277.3345,277.9209,276.5077,276.6327,39618.0
2022-08-15 13:20:00,287.6,288.13,287.16,287.45,12316.0,276.4885,276.998,276.0655,276.3443,12316.0
2022-08-15 13:30:00,287.42,287.55,286.46,286.46,5818.0,276.3155,276.4404,275.3925,275.3925,5818.0
2022-08-15 13:40:00,286.4,286.45,285.79,286.04,9769.0,275.3349,275.3829,274.7484,274.9888,9769.0
2022-08-15 13:50:00,286.1,286.48,285.79,286.0,17148.0,275.0465,275.4118,274.7484,274.9503,17148.0
2022-08-15 14:00:00,285.88,286.14,284.9,284.9,8936.0,274.835,275.0849,273.8928,273.8928,8936.0
2022-08-15 14:10:00,284.88,285.47,284.62,284.64,8382.0,273.8736,274.4408,273.6236,273.6429,8382.0
2022-08-15 14:20:00,284.79,285.2,284.5,285.09,9950.0,273.7871,274.1812,273.5083,274.0755,9950.0
2022-08-15 14:30:00,285.33,285.99,285.2,285.99,12993.0,274.3062,274.9407,274.1812,274.9407,12993.0
2022-08-15 14:40:00,286.06,286.35,285.66,285.87,4518.0,275.008,275.2868,274.6235,274.8253,4518.0
2022-08-15 14:50:00,285.84,285.97,285.5,285.73,4219.0,274.7965,274.9215,274.4696,274.6908,4219.0
2022-08-15 15:00:00,285.63,286.09,285.63,285.71,8019.0,274.5946,275.0368,274.5946,274.6715,8019.0
2022-08-15 15:10:00,285.75,286.16,285.58,285.75,20675.0,274.71,275.1041,274.5465,274.71,20675.0
2022-08-15 15:20:00,285.98,286.29,285.95,285.99,18314.0,274.9311,275.2291,274.9023,274.9407,18314.0
2022-08-15 15:30:00,286.03,286.04,285.15,285.15,17531.0,274.9792,274.9888,274.1332,274.1332,17531.0
2022-08-15 15:40:00,285.19,285.3,284.64,285.0,33239.0,274.1716,274.2774,273.6429,273.989,33239.0
2022-08-15 15:50:00,285.0,285.34,283.72,284.09,95178.0,273.989,274.3158,272.7584,273.1141,95178.0
2022-08-16 09:30:00,283.47,284.55,283.0,283.7,59402.0,272.5181,273.5563,272.0662,272.7392,59402.0
2022-08-16 09:40:00,283.59,284.4,281.19,282.13,26278.0,272.6334,273.4121,270.3262,271.2298,26278.0
2022-08-16 09:50:00,281.73,283.5,281.37,282.77,31964.0,270.8453,272.5469,270.4992,271.8451,31964.0
2022-08-16 10:00:00,282.74,283.13,280.02,281.32,28316.0,271.8163,272.1912,269.2014,270.4511,28316.0
2022-08-16 10:10:00,281.29,282.5,281.17,281.21,12882.0,270.4223,271.5855,270.3069,270.3454,12882.0
2022-08-16 10:20:00,281.41,281.97,280.77,281.41,18654.0,270.5377,271.076,269.9224,270.5377,18654.0
2022-08-16 10:30:00,281.23,281.23,278.51,278.87,23766.0,270.3646,270.3646,267.7497,268.0958,23766.0
2022-08-16 10:40:00,278.85,280.48,278.8,280.48,14488.0,268.0766,269.6436,268.0285,269.6436,14488.0
2022-08-16 10:50:00,280.49,280.57,279.21,279.27,9756.0,269.6532,269.7301,268.4227,268.4803,9756.0
2022-08-16 11:00:00,279.27,279.56,276.88,276.88,32837.0,268.4803,268.7591,266.1827,266.1827,32837.0
2022-08-16 11:10:00,276.94,280.35,276.94,280.18,21751.0,266.2404,269.5186,266.2404,269.3552,21751.0
2022-08-16 11:20:00,280.46,281.06,279.6,280.95,15593.0,269.6244,270.2012,268.7976,270.0954,15593.0
2022-08-16 11:30:00,280.91,281.81,280.76,281.63,19787.0,270.057,270.9222,269.9128,270.7492,19787.0
2022-08-16 11:40:00,281.63,281.8,280.82,281.14,11268.0,270.7492,270.9126,269.9704,270.2781,11268.0
2022-08-16 11:50:00,281.01,281.26,280.28,280.6,7253.0,270.1531,270.3935,269.4513,269.7589,7253.0
2022-08-16 12:00:00,280.56,280.72,280.3,280.57,7456.0,269.7205,269.8743,269.4705,269.7301,7456.0
2022-08-16 12:10:00,280.54,281.72,280.45,281.67,11949.0,269.7013,270.8357,269.6147,270.7876,11949.0
2022-08-16 12:20:00,281.7,281.71,280.86,280.86,8343.0,270.8165,270.8261,270.0089,270.0089,8343.0
2022-08-16 12:30:00,280.71,280.98,280.27,280.27,5240.0,269.8647,270.1243,269.4417,269.4417,5240.0
2022-08-16 12:40:00,280.4,280.52,279.41,279.66,5178.0,269.5667,269.682,268.6149,268.8553,5178.0
2022-08-16 12:50:00,279.63,279.69,278.79,279.47,10854.0,268.8264,268.8841,268.0189,268.6726,10854.0
2022-08-16 13:00:00,279.51,279.52,279.1,279.42,5118.0,268.7111,268.7207,268.3169,268.6245,5118.0
2022-08-16 13:10:00,279.71,280.04,279.34,279.58,9476.0,268.9033,269.2206,268.5476,268.7784,9476.0
2022-08-16 13:20:00,279.73,279.88,279.32,279.35,5932.0,268.9226,269.0668,268.5284,268.5572,5932.0
2022-08-16 13:30:00,279.39,279.99,279.39,279.93,5467.0,268.5957,269.1725,268.5957,269.1148,5467.0
2022-08-16 13:40:00,279.83,279.83,279.33,279.58,8021.0,269.0187,269.0187,268.538,268.7784,8021.0
2022-08-16 13:50:00,279.49,279.79,278.51,279.22,12201.0,268.6918,268.9802,267.7497,268.4323,12201.0
2022-08-16 14:00:00,279.16,279.54,279.0,279.47,11659.0,268.3746,268.7399,268.2208,268.6726,11659.0
2022-08-16 14:10:00,279.5,280.55,279.35,279.93,17845.0,268.7014,269.7109,268.5572,269.1148,17845.0
2022-08-16 14:20:00,280.12,280.81,279.99,280.18,10103.0,269.2975,269.9608,269.1725,269.3552,10103.0
2022-08-16 14:30:00,280.01,280.01,278.47,278.6,14398.0,269.1917,269.1917,267.7112,267.8362,14398.0
2022-08-16 14:40:00,278.6,278.62,277.25,277.61,18340.0,267.8362,267.8554,266.5384,266.8845,18340.0
2022-08-16 14:50:00,277.5,278.63,277.27,278.48,15721.0,266.7787,267.8651,266.5576,267.7209,15721.0
2022-08-16 15:00:00,278.42,278.51,277.57,278.22,16679.0,267.6632,267.7497,266.846,267.4709,16679.0
2022-08-16 15:10:00,278.14,278.21,277.64,277.97,16056.0,267.394,267.4613,266.9133,267.2306,16056.0
2022-08-16 15:20:00,278.01,278.61,277.87,278.36,13960.0,267.269,267.8458,267.1344,267.6055,13960.0
2022-08-16 15:30:00,278.26,279.64,278.26,279.55,15270.0,267.5094,268.836,267.5094,268.7495,15270.0
2022-08-16 15:40:00,279.56,280.36,279.56,279.81,31020.0,268.7591,269.5282,268.7591,268.9995,31020.0
2022-08-16 15:50:00,279.82,280.88,279.81,280.81,74333.0,269.0091,270.0281,268.9995,269.9608,74333.0
2022-08-17 09:30:00,275.5,283.61,275.5,280.9,67964.0,264.856,272.6527,264.856,270.0474,67964.0
2022-08-17 09:40:00,280.82,280.82,277.16,277.94,19398.0,269.9704,269.9704,266.4519,267.2017,19398.0
2022-08-17 09:50:00,277.84,279.15,277.7,278.0,14544.0,267.1056,268.365,266.971,267.2594,14544.0
2022-08-17 10:00:00,277.72,277.83,275.35,276.33,26715.0,266.9902,267.096,264.7118,265.6539,26715.0
2022-08-17 10:10:00,276.49,279.47,276.34,277.38,32304.0,265.8077,268.6726,265.6635,266.6634,32304.0
2022-08-17 10:20:00,277.27,277.62,276.16,276.37,9322.0,266.5576,266.8941,265.4905,265.6924,9322.0
2022-08-17 10:30:00,276.68,277.59,276.07,277.18,19377.0,265.9904,266.8652,265.404,266.4711,19377.0
2022-08-17 10:40:00,277.39,278.78,276.95,277.81,19084.0,266.673,268.0093,266.25,267.0767,19084.0
2022-08-17 10:50:00,277.72,277.72,275.88,276.33,9348.0,266.9902,266.9902,265.2213,265.6539,9348.0
2022-08-17 11:00:00,276.61,276.76,275.63,276.22,15815.0,265.9231,266.0673,264.981,265.5482,15815.0
2022-08-17 11:10:00,276.19,276.72,275.73,276.33,7382.0,265.5193,266.0289,265.0771,265.6539,7382.0
2022-08-17 11:20:00,276.3,276.7,275.65,276.01,3372.0,265.6251,266.0096,265.0002,265.3463,3372.0
2022-08-17 11:30:00,276.27,276.58,275.55,275.77,4940.0,265.5962,265.8943,264.9041,265.1156,4940.0
2022-08-17 11:40:00,275.6,275.82,274.0,274.1,17838.0,264.9521,265.1636,263.4139,263.5101,17838.0
2022-08-17 11:50:00,274.1,274.82,273.9,274.23,13731.0,263.5101,264.2023,263.3178,263.6351,13731.0
2022-08-17 12:00:00,274.16,275.77,274.16,275.42,18207.0,263.5678,265.1156,263.5678,264.7791,18207.0
2022-08-17 12:10:00,275.27,275.27,274.22,274.66,9183.0,264.6349,264.6349,263.6254,264.0484,9183.0
2022-08-17 12:20:00,274.6,275.43,274.4,275.34,7818.0,263.9908,264.7887,263.7985,264.7022,7818.0
2022-08-17 12:30:00,275.43,276.06,275.2,275.78,7077.0,264.7887,265.3944,264.5676,265.1252,7077.0
2022-08-17 12:40:00,275.57,276.61,275.52,276.61,7013.0,264.9233,265.9231,264.8752,265.9231,7013.0
2022-08-17 12:50:00,276.34,276.34,275.82,275.82,5266.0,265.6635,265.6635,265.1636,265.1636,5266.0
2022-08-17 13:00:00,275.84,276.21,275.51,275.66,4663.0,265.1829,265.5386,264.8656,265.0098,4663.0
2022-08-17 13:10:00,275.58,276.22,275.58,275.73,5448.0,264.9329,265.5482,264.9329,265.0771,5448.0
2022-08-17 13:20:00,275.61,276.49,275.47,276.4,5694.0,264.9617,265.8077,264.8271,265.7212,5694.0
2022-08-17 13:30:00,276.37,276.98,276.31,276.43,9218.0,265.6924,266.2788,265.6347,265.7501,9218.0
2022-08-17 13:40:00,276.63,276.74,275.97,276.19,7803.0,265.9423,266.0481,265.3078,265.5193,7803.0
2022-08-17 13:50:00,276.17,276.42,275.37,275.68,8168.0,265.5001,265.7404,264.731,265.029,8168.0
2022-08-17 14:00:00,275.78,277.88,275.47,277.64,11209.0,265.1252,267.144,264.8271,266.9133,11209.0
2022-08-17 14:10:00,277.44,278.4,277.43,278.03,8522.0,266.721,267.6439,266.7114,267.2882,8522.0
2022-08-17 14:20:00,277.89,278.49,276.97,278.49,10971.0,267.1537,267.7305,266.2692,267.7305,10971.0
2022-08-17 14:30:00,278.5,278.85,278.23,278.75,9520.0,267.7401,268.0766,267.4805,267.9804,9520.0
2022-08-17 14:40:00,278.68,278.68,277.65,277.91,10018.0,267.9131,267.9131,266.9229,267.1729,10018.0
2022-08-17 14:50:00,278.0,278.0,277.51,277.54,8248.0,267.2594,267.2594,266.7883,266.8172,8248.0
2022-08-17 15:00:00,277.46,277.86,276.93,276.93,9911.0,266.7403,267.1248,266.2307,266.2307,9911.0
2022-08-17 15:10:00,277.15,277.18,276.16,276.7,9529.0,266.4422,266.4711,265.4905,266.0096,9529.0
2022-08-17 15:20:00,276.57,277.17,276.36,276.78,6474.0,265.8846,266.4615,265.6828,266.0865,6474.0
2022-08-17 15:30:00,276.64,277.22,276.46,277.09,9682.0,265.9519,266.5095,265.7789,266.3846,9682.0
2022-08-17 15:40:00,277.1,277.79,277.1,277.39,22264.0,266.3942,267.0575,266.3942,266.673,22264.0
2022-08-17 15:50:00,277.53,277.93,276.96,277.62,58615.0,266.8076,267.1921,266.2596,266.8941,58615.0
2022-08-18 09:30:00,278.9,279.61,277.36,278.74,35202.0,268.1246,268.8072,266.6441,267.9708,35202.0
2022-08-18 09:40:00,278.23,280.65,277.23,280.42,37713.0,267.4805,269.807,266.5192,269.5859,37713.0
2022-08-18 09:50:00,280.33,282.01,279.56,279.99,45348.0,269.4994,271.1145,268.7591,269.1725,45348.0
2022-08-18 10:00:00,279.84,279.84,276.16,277.13,21159.0,269.0283,269.0283,265.4905,266.423,21159.0
2022-08-18 10:10:00,277.37,277.98,276.13,277.93,8882.0,266.6537,267.2402,265.4616,267.1921,8882.0
2022-08-18 10:20:00,278.24,278.66,277.78,278.59,10436.0,267.4901,267.8939,267.0479,267.8266,10436.0
2022-08-18 10:30:00,278.45,278.78,276.96,277.4,10513.0,267.692,268.0093,266.2596,266.6826,10513.0
2022-08-18 10:40:00,277.56,278.22,276.11,276.51,14525.0,266.8364,267.4709,265.4424,265.827,14525.0
2022-08-18 10:50:00,276.38,277.9,276.38,276.76,14216.0,265.702,267.1633,265.702,266.0673,14216.0
2022-08-18 11:00:00,276.71,277.07,275.91,277.06,11808.0,266.0192,266.3653,265.2501,266.3557,11808.0
2022-08-18 11:10:00,277.05,278.58,276.99,277.56,10466.0,266.3461,267.817,266.2884,266.8364,10466.0
2022-08-18 11:20:00,277.69,277.82,276.84,277.69,10648.0,266.9614,267.0864,266.1442,266.9614,10648.0
2022-08-18 11:30:00,277.74,279.53,277.67,279.45,10583.0,267.0094,268.7303,266.9422,268.6534,10583.0
2022-08-18 11:40:00,279.56,279.99,279.35,279.85,8020.0,268.7591,269.1725,268.5572,269.0379,8020.0
2022-08-18 11:50:00,279.84,280.48,279.41,280.25,12537.0,269.0283,269.6436,268.6149,269.4225,12537.0
2022-08-18 12:00:00,280.21,280.34,279.49,279.91,9703.0,269.384,269.509,268.6918,269.0956,9703.0
2022-08-18 12:10:00,279.75,280.66,279.75,280.01,40135.0,268.9418,269.8166,268.9418,269.1917,40135.0
2022-08-18 12:20:00,280.01,280.05,278.98,279.25,11908.0,269.1917,269.2302,268.2015,268.4611,11908.0
2022-08-18 12:30:00,279.25,279.78,278.61,279.78,10171.0,268.4611,268.9706,267.8458,268.9706,10171.0
2022-08-18 12:40:00,279.75,280.35,279.27,280.09,5850.0,268.9418,269.5186,268.4803,269.2687,5850.0
2022-08-18 12:50:00,280.07,280.65,279.87,280.44,8990.0,269.2494,269.807,269.0572,269.6051,8990.0
2022-08-18 13:00:00,280.45,281.63,280.41,281.4,15389.0,269.6147,270.7492,269.5763,270.528,15389.0
2022-08-18 13:10:00,281.63,281.94,280.71,281.04,9689.0,270.7492,271.0472,269.8647,270.1819,9689.0
2022-08-18 13:20:00,280.85,281.01,279.82,280.36,8224.0,269.9993,270.1531,269.0091,269.5282,8224.0
2022-08-18 13:30:00,280.22,280.39,279.76,280.31,9398.0,269.3936,269.5571,268.9514,269.4802,9398.0
2022-08-18 13:40:00,280.2,280.38,279.7,279.8,7500.0,269.3744,269.5474,268.8937,268.9899,7500.0
2022-08-18 13:50:00,280.0,280.54,279.72,280.44,16324.0,269.1821,269.7013,268.9129,269.6051,16324.0
2022-08-18 14:00:00,280.29,280.48,279.75,279.95,8270.0,269.4609,269.6436,268.9418,269.1341,8270.0
2022-08-18 14:10:00,280.03,280.23,279.78,280.02,6668.0,269.211,269.4032,268.9706,269.2014,6668.0
2022-08-18 14:20:00,279.95,280.31,279.83,279.95,15687.0,269.1341,269.4802,269.0187,269.1341,15687.0
2022-08-18 14:30:00,279.94,280.69,279.68,280.61,21055.0,269.1244,269.8455,268.8745,269.7686,21055.0
2022-08-18 14:40:00,280.68,280.76,279.84,280.32,10915.0,269.8359,269.9128,269.0283,269.4898,10915.0
2022-08-18 14:50:00,280.43,280.91,280.33,280.43,12661.0,269.5955,270.057,269.4994,269.5955,12661.0
2022-08-18 15:00:00,280.35,280.81,280.33,280.73,14321.0,269.5186,269.9608,269.4994,269.8839,14321.0
2022-08-18 15:10:00,280.71,281.47,280.55,281.04,21845.0,269.8647,270.5953,269.7109,270.1819,21845.0
2022-08-18 15:20:00,280.86,281.29,280.47,280.73,15828.0,270.0089,270.4223,269.634,269.8839,15828.0
2022-08-18 15:30:00,280.68,280.89,280.41,280.64,18373.0,269.8359,270.0377,269.5763,269.7974,18373.0
2022-08-18 15:40:00,280.67,280.84,280.06,280.3,35604.0,269.8262,269.9897,269.2398,269.4705,35604.0
2022-08-18 15:50:00,280.29,280.29,279.33,279.74,63653.0,269.4609,269.4609,268.538,268.9322,63653.0
2022-08-19 09:30:00,275.92,276.0,272.46,272.91,47682.0,265.2598,265.3367,261.9334,262.3661,47682.0
2022-08-19 09:40:00,273.08,273.43,270.65,270.94,40293.0,262.5295,262.866,260.1934,260.4722,40293.0
2022-08-19 09:50:00,271.19,271.66,270.48,271.38,28754.0,260.7125,261.1643,260.0299,260.8952,28754.0
2022-08-19 10:00:00,271.47,271.94,270.19,270.98,24512.0,260.9817,261.4335,259.7511,260.5106,24512.0
2022-08-19 10:10:00,271.0,271.28,269.5,270.04,30405.0,260.5298,260.799,259.0878,259.6069,30405.0
2022-08-19 10:20:00,270.17,270.35,269.57,270.13,14629.0,259.7319,259.905,259.1551,259.6935,14629.0
2022-08-19 10:30:00,270.09,270.71,269.91,270.12,15045.0,259.655,260.2511,259.482,259.6838,15045.0
2022-08-19 10:40:00,270.02,270.71,269.74,270.7,13724.0,259.5877,260.2511,259.3185,260.2414,13724.0
2022-08-19 10:50:00,270.61,270.61,268.22,268.58,26913.0,260.1549,260.1549,257.8573,258.2033,26913.0
2022-08-19 11:00:00,268.56,268.65,266.52,266.52,20318.0,258.1841,258.2706,256.2229,256.2229,20318.0
2022-08-19 11:10:00,266.69,267.4,266.3,267.07,28648.0,256.3864,257.0689,256.0114,256.7517,28648.0
2022-08-19 11:20:00,267.08,268.01,266.72,267.88,25419.0,256.7613,257.6554,256.4152,257.5304,25419.0
2022-08-19 11:30:00,268.28,268.54,267.56,268.49,13352.0,257.9149,258.1649,257.2228,258.1168,13352.0
2022-08-19 11:40:00,268.66,269.64,268.24,269.06,20273.0,258.2803,259.2224,257.8765,258.6648,20273.0
2022-08-19 11:50:00,268.95,269.0,268.26,268.3,19165.0,258.5591,258.6071,257.8957,257.9342,19165.0
2022-08-19 12:00:00,268.49,268.53,267.81,267.81,9351.0,258.1168,258.1553,257.4631,257.4631,9351.0
2022-08-19 12:10:00,267.86,268.56,267.47,268.24,11086.0,257.5112,258.1841,257.1362,257.8765,11086.0
2022-08-19 12:20:00,268.4,268.61,268.25,268.52,4540.0,258.0303,258.2322,257.8861,258.1457,4540.0
2022-08-19 12:30:00,268.41,269.54,268.29,269.38,5037.0,258.0399,259.1263,257.9245,258.9724,5037.0
2022-08-19 12:40:00,269.25,269.76,268.98,268.98,12617.0,258.8475,259.3378,258.5879,258.5879,12617.0
2022-08-19 12:50:00,269.16,269.39,268.76,269.04,4389.0,258.7609,258.9821,258.3764,258.6456,4389.0
2022-08-19 13:00:00,268.98,269.51,268.89,269.31,4595.0,258.5879,259.0974,258.5014,258.9051,4595.0
2022-08-19 13:10:00,269.41,270.06,269.16,269.3,10623.0,259.0013,259.6262,258.7609,258.8955,10623.0
2022-08-19 13:20:00,269.42,270.01,269.07,269.74,11254.0,259.0109,259.5781,258.6744,259.3185,11254.0
2022-08-19 13:30:00,269.68,269.68,269.19,269.22,8511.0,259.2608,259.2608,258.7898,258.8186,8511.0
2022-08-19 13:40:00,269.21,269.95,269.21,269.78,11121.0,258.809,259.5204,258.809,259.357,11121.0
2022-08-19 13:50:00,269.76,270.62,269.66,270.37,11847.0,259.3378,260.1645,259.2416,259.9242,11847.0
2022-08-19 14:00:00,270.33,271.08,270.24,270.95,16553.0,259.8857,260.6068,259.7992,260.4818,16553.0
2022-08-19 14:10:00,270.88,270.88,270.06,270.14,7934.0,260.4145,260.4145,259.6262,259.7031,7934.0
2022-08-19 14:20:00,270.15,270.63,270.03,270.27,6300.0,259.7127,260.1741,259.5973,259.8281,6300.0
2022-08-19 14:30:00,270.31,270.48,270.0,270.09,9777.0,259.8665,260.0299,259.5685,259.655,9777.0
2022-08-19 14:40:00,270.16,270.62,269.92,270.24,13687.0,259.7223,260.1645,259.4916,259.7992,13687.0
2022-08-19 14:50:00,270.29,270.46,269.77,270.08,14041.0,259.8473,260.0107,259.3474,259.6454,14041.0
2022-08-19 15:00:00,270.13,270.34,269.84,269.9,12348.0,259.6935,259.8953,259.4147,259.4723,12348.0
2022-08-19 15:10:00,269.97,270.95,269.97,270.45,8903.0,259.5396,260.4818,259.5396,260.0011,8903.0
2022-08-19 15:20:00,270.35,270.71,270.32,270.39,13983.0,259.905,260.2511,259.8761,259.9434,13983.0
2022-08-19 15:30:00,270.43,270.64,270.07,270.54,9326.0,259.9819,260.1838,259.6358,260.0876,9326.0
2022-08-19 15:40:00,270.67,270.67,269.99,270.4,23974.0,260.2126,260.2126,259.5589,259.953,23974.0
2022-08-19 15:50:00,270.44,270.8,269.9,270.09,94742.0,259.9915,260.3376,259.4723,259.655,94742.0
2022-08-22 09:30:00,265.0,268.0,263.35,266.51,84409.0,254.7617,257.6458,253.1754,256.2133,84409.0
2022-08-22 09:40:00,266.83,270.94,266.59,270.32,35825.0,256.521,260.4722,256.2902,259.8761,35825.0
2022-08-22 09:50:00,269.96,272.21,269.96,272.21,39663.0,259.53,261.6931,259.53,261.6931,39663.0
2022-08-22 10:00:00,272.0,273.0,270.14,272.63,25299.0,261.4912,262.4526,259.7031,262.0969,25299.0
2022-08-22 10:10:00,273.46,275.54,273.0,275.54,35164.0,262.8948,264.8944,262.4526,264.8944,35164.0
2022-08-22 10:20:00,275.65,276.63,274.02,274.32,22099.0,265.0002,265.9423,263.4332,263.7216,22099.0
2022-08-22 10:30:00,274.12,274.79,273.46,274.6,25607.0,263.5293,264.1734,262.8948,263.9908,25607.0
2022-08-22 10:40:00,274.6,276.48,274.59,276.35,14779.0,263.9908,265.7981,263.9811,265.6731,14779.0
2022-08-22 10:50:00,276.25,276.26,273.5,273.5,12183.0,265.577,265.5866,262.9333,262.9333,12183.0
2022-08-22 11:00:00,273.36,273.45,272.14,273.11,17535.0,262.7987,262.8852,261.6258,262.5583,17535.0
2022-08-22 11:10:00,273.0,274.36,272.6,274.36,19887.0,262.4526,263.76,262.068,263.76,19887.0
2022-08-22 11:20:00,274.49,275.0,274.13,274.58,12737.0,263.885,264.3753,263.5389,263.9715,12737.0
2022-08-22 11:30:00,274.6,276.48,274.23,274.55,39629.0,263.9908,265.7981,263.6351,263.9427,39629.0
2022-08-22 11:40:00,274.4,275.29,274.18,274.51,9990.0,263.7985,264.6541,263.587,263.9042,9990.0
2022-08-22 11:50:00,274.62,274.73,273.96,274.48,10945.0,264.01,264.1157,263.3755,263.8754,10945.0
2022-08-22 12:00:00,274.6,275.18,274.53,274.96,12796.0,263.9908,264.5484,263.9235,264.3369,12796.0
2022-08-22 12:10:00,275.02,276.45,274.8,276.19,26643.0,264.3945,265.7693,264.183,265.5193,26643.0
2022-08-22 12:20:00,276.25,276.87,276.13,276.36,16341.0,265.577,266.1731,265.4616,265.6828,16341.0
2022-08-22 12:30:00,276.31,276.84,276.16,276.55,9576.0,265.6347,266.1442,265.4905,265.8654,9576.0
2022-08-22 12:40:00,276.6,276.79,275.52,275.74,11294.0,265.9135,266.0961,264.8752,265.0867,11294.0
2022-08-22 12:50:00,275.92,276.77,275.92,276.63,12464.0,265.2598,266.0769,265.2598,265.9423,12464.0
2022-08-22 13:00:00,276.49,277.08,276.37,277.0,14629.0,265.8077,266.3749,265.6924,266.298,14629.0
2022-08-22 13:10:00,276.99,277.1,275.76,276.05,14080.0,266.2884,266.3942,265.1059,265.3847,14080.0
2022-08-22 13:20:00,276.19,276.47,275.25,275.5,12648.0,265.5193,265.7885,264.6156,264.856,12648.0
2022-08-22 13:30:00,275.25,275.64,275.0,275.0,7866.0,264.6156,264.9906,264.3753,264.3753,7866.0
2022-08-22 13:40:00,275.0,275.04,273.73,274.14,13117.0,264.3753,264.4138,263.1544,263.5485,13117.0
2022-08-22 13:50:00,274.14,275.08,273.93,275.07,11626.0,263.5485,264.4522,263.3466,264.4426,11626.0
2022-08-22 14:00:00,275.0,275.27,274.7,274.9,17230.0,264.3753,264.6349,264.0869,264.2792,17230.0
2022-08-22 14:10:00,274.83,275.2,274.63,274.92,26530.0,264.2119,264.5676,264.0196,264.2984,26530.0
2022-08-22 14:20:00,275.07,275.39,274.64,274.78,4410.0,264.4426,264.7502,264.0292,264.1638,4410.0
2022-08-22 14:30:00,274.78,275.24,274.38,275.24,7326.0,264.1638,264.606,263.7793,264.606,7326.0
2022-08-22 14:40:00,275.26,275.91,274.92,275.68,9922.0,264.6253,265.2501,264.2984,265.029,9922.0
2022-08-22 14:50:00,275.6,275.71,274.97,275.33,6525.0,264.9521,265.0579,264.3465,264.6926,6525.0
2022-08-22 15:00:00,275.46,275.8,274.83,275.21,6758.0,264.8175,265.1444,264.2119,264.5772,6758.0
2022-08-22 15:10:00,275.19,275.64,275.18,275.37,10018.0,264.558,264.9906,264.5484,264.731,10018.0
2022-08-22 15:20:00,275.35,276.19,275.24,275.77,23091.0,264.7118,265.5193,264.606,265.1156,23091.0
2022-08-22 15:30:00,275.76,276.11,275.16,275.95,21130.0,265.1059,265.4424,264.5291,265.2886,21130.0
2022-08-22 15:40:00,275.95,275.97,274.89,275.31,40873.0,265.2886,265.3078,264.2696,264.6733,40873.0
2022-08-22 15:50:00,275.31,275.75,274.62,275.75,117244.0,264.6733,265.0963,264.01,265.0963,117244.0
2022-08-23 09:30:00,277.59,279.1,276.2,276.71,53482.0,266.8652,268.3169,265.5289,266.0192,53482.0
2022-08-23 09:40:00,277.04,281.1,277.0,280.76,34461.0,266.3365,270.2396,266.298,269.9128,34461.0
2022-08-23 09:50:00,281.11,282.19,280.81,281.3,15863.0,270.2492,271.2875,269.9608,270.4319,15863.0
2022-08-23 10:00:00,281.37,282.7,280.63,282.66,18141.0,270.4992,271.7778,269.7878,271.7394,18141.0
2022-08-23 10:10:00,282.93,283.91,282.83,283.05,26960.0,271.9989,272.9411,271.9028,272.1143,26960.0
2022-08-23 10:20:00,283.0,283.5,281.29,281.42,26921.0,272.0662,272.5469,270.4223,270.5473,26921.0
2022-08-23 10:30:00,281.37,283.23,281.0,282.5,6011.0,270.4992,272.2873,270.1435,271.5855,6011.0
2022-08-23 10:40:00,282.0,282.97,281.85,282.94,5322.0,271.1049,272.0374,270.9607,272.0085,5322.0
2022-08-23 10:50:00,282.85,283.75,282.67,283.47,11267.0,271.922,272.7872,271.749,272.5181,11267.0
2022-08-23 11:00:00,283.47,283.58,282.13,282.26,9165.0,272.5181,272.6238,271.2298,271.3548,9165.0
2022-08-23 11:10:00,282.32,283.51,282.32,282.94,6303.0,271.4125,272.5565,271.4125,272.0085,6303.0
2022-08-23 11:20:00,283.02,283.32,282.27,283.19,24017.0,272.0855,272.3739,271.3644,272.2489,24017.0
2022-08-23 11:30:00,283.25,283.76,282.43,282.43,17748.0,272.3066,272.7969,271.5182,271.5182,17748.0
2022-08-23 11:40:00,282.42,282.9,282.01,282.67,5762.0,271.5086,271.9701,271.1145,271.749,5762.0
2022-08-23 11:50:00,282.62,282.62,281.67,282.13,11658.0,271.7009,271.7009,270.7876,271.2298,11658.0
2022-08-23 12:00:00,282.25,282.25,281.41,281.6,11282.0,271.3452,271.3452,270.5377,270.7203,11282.0
2022-08-23 12:10:00,281.65,281.65,280.81,280.91,4951.0,270.7684,270.7684,269.9608,270.057,4951.0
2022-08-23 12:20:00,280.82,280.83,279.75,280.08,7185.0,269.9704,269.9801,268.9418,269.259,7185.0
2022-08-23 12:30:00,280.24,281.05,280.16,280.61,11193.0,269.4129,270.1916,269.3359,269.7686,11193.0
2022-08-23 12:40:00,280.72,280.72,279.73,279.89,5704.0,269.8743,269.8743,268.9226,269.0764,5704.0
2022-08-23 12:50:00,279.83,280.66,279.79,280.65,8409.0,269.0187,269.8166,268.9802,269.807,8409.0
2022-08-23 13:00:00,280.46,280.69,280.01,280.09,3584.0,269.6244,269.8455,269.1917,269.2687,3584.0
2022-08-23 13:10:00,280.13,280.38,279.42,279.42,7926.0,269.3071,269.5474,268.6245,268.6245,7926.0
2022-08-23 13:20:00,279.52,279.95,278.91,279.95,13506.0,268.7207,269.1341,268.1342,269.1341,13506.0
2022-08-23 13:30:00,280.0,280.2,279.38,279.55,4064.0,269.1821,269.3744,268.5861,268.7495,4064.0
2022-08-23 13:40:00,279.63,279.63,279.15,279.16,4510.0,268.8264,268.8264,268.365,268.3746,4510.0
2022-08-23 13:50:00,279.01,279.69,279.0,279.69,8465.0,268.2304,268.8841,268.2208,268.8841,8465.0
2022-08-23 14:00:00,279.62,280.29,279.39,280.27,7611.0,268.8168,269.4609,268.5957,269.4417,7611.0
2022-08-23 14:10:00,280.37,280.62,279.97,280.4,7276.0,269.5378,269.7782,269.1533,269.5667,7276.0
2022-08-23 14:20:00,280.35,280.58,279.99,280.05,6325.0,269.5186,269.7397,269.1725,269.2302,6325.0
2022-08-23 14:30:00,280.13,280.44,279.95,280.44,12808.0,269.3071,269.6051,269.1341,269.6051,12808.0
2022-08-23 14:40:00,280.46,280.87,280.32,280.87,7128.0,269.6244,270.0185,269.4898,270.0185,7128.0
2022-08-23 14:50:00,280.77,281.26,280.74,280.91,8333.0,269.9224,270.3935,269.8935,270.057,8333.0
2022-08-23 15:00:00,280.92,281.71,280.82,281.52,9550.0,270.0666,270.8261,269.9704,270.6434,9550.0
2022-08-23 15:10:00,281.5,282.17,281.24,282.17,9159.0,270.6242,271.2683,270.3742,271.2683,9159.0
2022-08-23 15:20:00,282.05,282.05,281.34,281.36,10445.0,271.1529,271.1529,270.4704,270.4896,10445.0
2022-08-23 15:30:00,281.42,281.88,281.34,281.63,13722.0,270.5473,270.9895,270.4704,270.7492,13722.0
2022-08-23 15:40:00,281.73,282.13,281.38,281.55,23876.0,270.8453,271.2298,270.5088,270.6722,23876.0
2022-08-23 15:50:00,281.55,281.55,281.05,281.11,76855.0,270.6722,270.6722,270.1916,270.2492,76855.0
2022-08-24 09:30:00,282.0,283.2,280.01,282.8,32208.0,271.1049,272.2585,269.1917,271.874,32208.0
2022-08-24 09:40:00,282.76,286.55,282.74,284.0,30248.0,271.8355,275.4791,271.8163,273.0276,30248.0
2022-08-24 09:50:00,283.74,284.35,281.76,282.48,16842.0,272.7776,273.3641,270.8741,271.5663,16842.0
2022-08-24 10:00:00,282.48,282.53,280.21,281.51,11263.0,271.5663,271.6144,269.384,270.6338,11263.0
2022-08-24 10:10:00,281.8,283.68,281.8,283.68,6047.0,270.9126,272.72,270.9126,272.72,6047.0
2022-08-24 10:20:00,283.5,283.99,282.84,283.21,7424.0,272.5469,273.018,271.9124,272.2681,7424.0
2022-08-24 10:30:00,282.82,283.19,282.58,282.98,5310.0,271.8932,272.2489,271.6625,272.047,5310.0
2022-08-24 10:40:00,282.8,283.81,282.2,283.81,5870.0,271.874,272.8449,271.2971,272.8449,5870.0
2022-08-24 10:50:00,283.62,284.68,283.62,284.3,8904.0,272.6623,273.6813,272.6623,273.316,8904.0
2022-08-24 11:00:00,284.26,285.05,284.1,284.49,7643.0,273.2775,274.037,273.1237,273.4987,7643.0
2022-08-24 11:10:00,284.63,286.4,284.63,286.04,7386.0,273.6332,275.3349,273.6332,274.9888,7386.0
2022-08-24 11:20:00,286.0,286.4,285.51,286.09,12216.0,274.9503,275.3349,274.4793,275.0368,12216.0
2022-08-24 11:30:00,286.39,287.09,285.67,285.68,18343.0,275.3253,275.9982,274.6331,274.6427,18343.0
2022-08-24 11:40:00,285.58,285.82,285.37,285.48,4600.0,274.5465,274.7773,274.3447,274.4504,4600.0
2022-08-24 11:50:00,285.62,286.28,285.58,286.11,12420.0,274.585,275.2195,274.5465,275.0561,12420.0
2022-08-24 12:00:00,286.25,286.31,285.97,286.12,1650.0,275.1907,275.2483,274.9215,275.0657,1650.0
2022-08-24 12:10:00,286.33,286.91,286.27,286.47,5657.0,275.2676,275.8252,275.2099,275.4022,5657.0
2022-08-24 12:20:00,286.4,287.06,286.04,287.04,9417.0,275.3349,275.9694,274.9888,275.9501,9417.0
2022-08-24 12:30:00,286.89,287.28,285.73,285.94,8590.0,275.8059,276.1809,274.6908,274.8926,8590.0
2022-08-24 12:40:00,285.95,286.1,284.69,284.91,8769.0,274.9023,275.0465,273.6909,273.9024,8769.0
2022-08-24 12:50:00,284.9,285.36,284.89,284.99,3454.0,273.8928,274.335,273.8832,273.9793,3454.0
2022-08-24 13:00:00,285.13,286.38,285.12,286.31,4611.0,274.1139,275.3156,274.1043,275.2483,4611.0
2022-08-24 13:10:00,286.44,286.59,285.94,285.94,3040.0,275.3733,275.5175,274.8926,274.8926,3040.0
2022-08-24 13:20:00,285.88,285.88,285.11,285.11,3577.0,274.835,274.835,274.0947,274.0947,3577.0
2022-08-24 13:30:00,285.33,285.5,284.83,284.84,2680.0,274.3062,274.4696,273.8255,273.8351,2680.0
2022-08-24 13:40:00,284.94,285.27,284.93,285.21,3486.0,273.9313,274.2485,273.9217,274.1908,3486.0
2022-08-24 13:50:00,285.21,285.42,285.1,285.39,1753.0,274.1908,274.3927,274.0851,274.3639,1753.0
2022-08-24 14:00:00,285.35,286.04,285.35,286.04,2297.0,274.3254,274.9888,274.3254,274.9888,2297.0
2022-08-24 14:10:00,285.88,286.2,285.71,286.05,3181.0,274.835,275.1426,274.6715,274.9984,3181.0
2022-08-24 14:20:00,285.81,286.23,285.81,285.98,4166.0,274.7677,275.1714,274.7677,274.9311,4166.0
2022-08-24 14:30:00,285.96,286.0,285.47,285.74,2298.0,274.9119,274.9503,274.4408,274.7004,2298.0
2022-08-24 14:40:00,285.81,285.92,285.27,285.54,6317.0,274.7677,274.8734,274.2485,274.5081,6317.0
2022-08-24 14:50:00,285.53,285.82,285.4,285.65,4561.0,274.4985,274.7773,274.3735,274.6138,4561.0
2022-08-24 15:00:00,285.75,286.46,285.48,286.17,8227.0,274.71,275.3925,274.4504,275.1138,8227.0
2022-08-24 15:10:00,286.38,287.29,286.32,286.96,11736.0,275.3156,276.1905,275.258,275.8732,11736.0
2022-08-24 15:20:00,286.9,287.34,286.75,287.06,24439.0,275.8155,276.2385,275.6713,275.9694,24439.0
2022-08-24 15:30:00,287.01,287.68,286.94,287.68,11220.0,275.9213,276.5654,275.854,276.5654,11220.0
2022-08-24 15:40:00,287.6,288.6,287.59,287.9,25419.0,276.4885,277.4499,276.4789,276.7769,25419.0
2022-08-24 15:50:00,287.74,288.33,287.33,288.03,77077.0,276.6231,277.1903,276.2289,276.9019,77077.0
2022-08-25 09:30:00,290.59,297.7,290.56,296.19,87676.0,279.363,286.1983,279.3341,284.7466,87676.0
2022-08-25 09:40:00,296.18,297.19,293.8,294.88,29233.0,284.737,285.708,282.449,283.4872,29233.0
2022-08-25 09:50:00,294.96,297.21,294.59,296.76,19757.0,283.5641,285.7272,283.2084,285.2946,19757.0
2022-08-25 10:00:00,297.17,298.17,295.66,296.2,35451.0,285.6888,286.6501,284.2371,284.7562,35451.0
2022-08-25 10:10:00,296.07,296.42,294.7,295.56,29513.0,284.6313,284.9677,283.3142,284.141,29513.0
2022-08-25 10:20:00,295.3,295.84,294.6,294.75,29263.0,283.891,284.4101,283.2181,283.3623,29263.0
2022-08-25 10:30:00,294.92,295.43,293.56,293.82,37900.0,283.5257,284.016,282.2182,282.4682,37900.0
2022-08-25 10:40:00,293.66,293.67,290.75,291.06,25155.0,282.3144,282.324,279.5168,279.8148,25155.0
2022-08-25 10:50:00,290.97,291.31,290.46,291.16,14835.0,279.7283,280.0552,279.238,279.911,14835.0
2022-08-25 11:00:00,291.12,292.27,291.12,291.22,17557.0,279.8725,280.9781,279.8725,279.9686,17557.0
2022-08-25 11:10:00,291.28,292.04,290.33,290.33,7611.0,280.0263,280.757,279.113,279.113,7611.0
2022-08-25 11:20:00,290.47,291.71,290.15,291.7,9427.0,279.2476,280.4397,278.94,280.4301,9427.0
2022-08-25 11:30:00,291.74,292.07,291.32,291.88,13721.0,280.4686,280.7858,280.0648,280.6031,13721.0
2022-08-25 11:40:00,291.9,292.55,291.69,292.55,11008.0,280.6224,281.2473,280.4205,281.2473,11008.0
2022-08-25 11:50:00,292.68,292.81,291.36,292.27,6355.0,281.3722,281.4972,280.1032,280.9781,6355.0
2022-08-25 12:00:00,292.2,292.2,291.79,291.96,3776.0,280.9108,280.9108,280.5166,280.6801,3776.0
2022-08-25 12:10:00,291.96,292.0,291.28,291.57,8188.0,280.6801,280.7185,280.0263,280.3051,8188.0
2022-08-25 12:20:00,291.75,293.52,291.51,293.07,21049.0,280.4782,282.1798,280.2474,281.7472,21049.0
2022-08-25 12:30:00,293.1,293.79,292.79,293.63,15481.0,281.776,282.4394,281.478,282.2855,15481.0
2022-08-25 12:40:00,293.54,293.85,292.88,293.29,21468.0,282.199,282.497,281.5645,281.9587,21468.0
2022-08-25 12:50:00,293.44,294.95,293.44,294.91,27998.0,282.1029,283.5545,282.1029,283.5161,27998.0
2022-08-25 13:00:00,294.98,295.59,294.61,294.61,47731.0,283.5834,284.1698,283.2277,283.2277,47731.0
2022-08-25 13:10:00,294.4,295.33,294.2,295.18,10919.0,283.0258,283.9199,282.8335,283.7756,10919.0
2022-08-25 13:20:00,295.13,295.7,294.95,295.29,27846.0,283.7276,284.2756,283.5545,283.8814,27846.0
2022-08-25 13:30:00,295.49,295.58,294.91,295.13,13524.0,284.0737,284.1602,283.5161,283.7276,13524.0
2022-08-25 13:40:00,295.16,295.35,294.94,295.1,3862.0,283.7564,283.9391,283.5449,283.6987,3862.0
2022-08-25 13:50:00,295.09,295.24,294.92,295.24,8804.0,283.6891,283.8333,283.5257,283.8333,8804.0
2022-08-25 14:00:00,294.96,295.06,294.56,294.94,9684.0,283.5641,283.6603,283.1796,283.5449,9684.0
2022-08-25 14:10:00,295.1,295.52,294.99,295.2,4800.0,283.6987,284.1025,283.593,283.7949,4800.0
2022-08-25 14:20:00,295.21,295.37,294.82,294.91,6414.0,283.8045,283.9583,283.4296,283.5161,6414.0
2022-08-25 14:30:00,294.9,295.46,294.68,295.38,11061.0,283.5065,284.0448,283.295,283.9679,11061.0
2022-08-25 14:40:00,295.25,295.33,294.66,295.04,10749.0,283.8429,283.9199,283.2757,283.6411,10749.0
2022-08-25 14:50:00,294.99,295.51,294.51,295.5,30549.0,283.593,284.0929,283.1315,284.0833,30549.0
2022-08-25 15:00:00,295.5,295.85,294.85,294.96,23884.0,284.0833,284.4198,283.4584,283.5641,23884.0
2022-08-25 15:10:00,294.97,295.12,294.68,294.81,10632.0,283.5738,283.718,283.295,283.4199,10632.0
2022-08-25 15:20:00,294.92,295.0,294.57,294.91,9417.0,283.5257,283.6026,283.1892,283.5161,9417.0
2022-08-25 15:30:00,294.79,294.83,294.0,294.0,18119.0,283.4007,283.4392,282.6412,282.6412,18119.0
2022-08-25 15:40:00,294.12,295.53,294.01,295.44,40946.0,282.7566,284.1121,282.6509,284.0256,40946.0
2022-08-25 15:50:00,295.52,295.75,295.24,295.69,73464.0,284.1025,284.3236,283.8333,284.2659,73464.0
2022-08-26 09:30:00,296.11,296.54,292.54,293.65,44800.0,284.6697,285.0831,281.2376,282.3048,44800.0
2022-08-26 09:40:00,293.88,295.14,293.86,294.04,11834.0,282.5259,283.7372,282.5066,282.6797,11834.0
2022-08-26 09:50:00,294.02,295.54,293.27,294.48,13812.0,282.6605,284.1217,281.9394,283.1027,13812.0
2022-08-26 10:00:00,294.36,294.99,290.73,294.98,24618.0,282.9873,283.593,279.4976,283.5834,24618.0
2022-08-26 10:10:00,295.23,295.23,294.24,294.81,5761.0,283.8237,283.8237,282.872,283.4199,5761.0
2022-08-26 10:20:00,294.96,295.13,292.0,292.56,19880.0,283.5641,283.7276,280.7185,281.2569,19880.0
2022-08-26 10:30:00,292.11,292.11,289.33,289.77,21972.0,280.8243,280.8243,278.1517,278.5747,21972.0
2022-08-26 10:40:00,289.83,291.88,289.76,291.28,7138.0,278.6323,280.6031,278.5651,280.0263,7138.0
2022-08-26 10:50:00,291.22,291.3,289.62,289.63,7638.0,279.9686,280.0456,278.4305,278.4401,7638.0
2022-08-26 11:00:00,289.31,290.64,288.29,288.38,28237.0,278.1324,279.4111,277.1518,277.2384,28237.0
2022-08-26 11:10:00,288.5,289.27,287.78,287.96,14624.0,277.3537,278.094,276.6615,276.8346,14624.0
2022-08-26 11:20:00,287.9,288.22,286.52,288.18,26033.0,276.7769,277.0845,275.4502,277.0461,26033.0
2022-08-26 11:30:00,288.12,288.88,288.11,288.77,9030.0,276.9884,277.719,276.9788,277.6133,9030.0
2022-08-26 11:40:00,288.84,289.22,288.01,289.22,6529.0,277.6806,278.0459,276.8827,278.0459,6529.0
2022-08-26 11:50:00,289.01,289.84,288.87,289.82,15426.0,277.844,278.642,277.7094,278.6227,15426.0
2022-08-26 12:00:00,289.43,289.48,288.34,289.09,7097.0,278.2478,278.2959,277.1999,277.9209,7097.0
2022-08-26 12:10:00,289.17,289.2,288.41,288.56,8982.0,277.9978,278.0267,277.2672,277.4114,8982.0
2022-08-26 12:20:00,288.53,288.53,287.51,288.25,9350.0,277.3826,277.3826,276.402,277.1134,9350.0
2022-08-26 12:30:00,288.26,288.61,287.9,288.36,6709.0,277.123,277.4595,276.7769,277.2191,6709.0
2022-08-26 12:40:00,288.42,289.66,288.27,289.66,5139.0,277.2768,278.4689,277.1326,278.4689,5139.0
2022-08-26 12:50:00,289.52,290.25,289.22,290.23,15078.0,278.3343,279.0361,278.0459,279.0169,15078.0
2022-08-26 13:00:00,290.05,290.71,289.68,290.56,9451.0,278.8438,279.4783,278.4881,279.3341,9451.0
2022-08-26 13:10:00,290.5,290.75,290.15,290.45,5937.0,279.2765,279.5168,278.94,279.2284,5937.0
2022-08-26 13:20:00,290.5,291.69,290.3,291.34,7776.0,279.2765,280.4205,279.0842,280.084,7776.0
2022-08-26 13:30:00,291.35,292.34,291.09,292.29,7504.0,280.0936,281.0454,279.8437,280.9973,7504.0
2022-08-26 13:40:00,292.28,292.32,290.97,291.41,7606.0,280.9877,281.0261,279.7283,280.1513,7606.0
2022-08-26 13:50:00,291.16,291.16,290.56,290.91,3790.0,279.911,279.911,279.3341,279.6706,3790.0
2022-08-26 14:00:00,291.02,291.42,290.54,290.57,5600.0,279.7764,280.1609,279.3149,279.3438,5600.0
2022-08-26 14:10:00,290.62,290.72,290.2,290.33,9338.0,279.3918,279.488,278.9881,279.113,9338.0
2022-08-26 14:20:00,290.79,291.38,290.62,291.34,15569.0,279.5553,280.1225,279.3918,280.084,15569.0
2022-08-26 14:30:00,291.33,292.06,291.32,291.55,9301.0,280.0744,280.7762,280.0648,280.2859,9301.0
2022-08-26 14:40:00,291.58,291.67,290.83,291.1,12364.0,280.3147,280.4013,279.5937,279.8533,12364.0
2022-08-26 14:50:00,291.1,291.1,290.14,290.38,3615.0,279.8533,279.8533,278.9304,279.1611,3615.0
2022-08-26 15:00:00,290.35,290.84,289.6,289.6,5745.0,279.1323,279.6033,278.4112,278.4112,5745.0
2022-08-26 15:10:00,289.74,289.74,289.22,289.3,7830.0,278.5458,278.5458,278.0459,278.1228,7830.0
2022-08-26 15:20:00,289.24,289.52,288.61,288.94,9400.0,278.0651,278.3343,277.4595,277.7767,9400.0
2022-08-26 15:30:00,288.94,288.98,288.35,288.91,10404.0,277.7767,277.8152,277.2095,277.7479,10404.0
2022-08-26 15:40:00,288.8,288.8,288.05,288.44,15201.0,277.6421,277.6421,276.9211,277.296,15201.0
2022-08-26 15:50:00,288.34,288.84,287.93,288.29,46191.0,277.1999,277.6806,276.8058,277.1518,46191.0
2022-08-29 09:30:00,282.87,286.22,280.35,285.48,48999.0,271.9412,275.1618,269.5186,274.4504,48999.0
2022-08-29 09:40:00,286.0,288.0,285.72,287.7,9363.0,274.9503,276.873,274.6811,276.5846,9363.0
2022-08-29 09:50:00,287.99,289.41,287.86,288.55,13660.0,276.8634,278.2286,276.7385,277.4018,13660.0
2022-08-29 10:00:00,288.2,288.65,286.29,288.59,12843.0,277.0653,277.4979,275.2291,277.4403,12843.0
2022-08-29 10:10:00,288.65,289.7,288.16,289.02,11701.0,277.4979,278.5074,277.0269,277.8536,11701.0
2022-08-29 10:20:00,288.87,290.34,288.87,288.9,11522.0,277.7094,279.1226,277.7094,277.7383,11522.0
2022-08-29 10:30:00,288.78,289.64,287.14,287.14,10037.0,277.6229,278.4497,276.0463,276.0463,10037.0
2022-08-29 10:40:00,287.27,288.62,287.05,287.65,15618.0,276.1713,277.4691,275.9598,276.5366,15618.0
2022-08-29 10:50:00,287.44,287.84,286.75,287.6,6684.0,276.3347,276.7192,275.6713,276.4885,6684.0
2022-08-29 11:00:00,287.99,288.25,286.75,287.53,11158.0,276.8634,277.1134,275.6713,276.4212,11158.0
2022-08-29 11:10:00,287.39,287.58,286.42,287.5,8437.0,276.2866,276.4693,275.3541,276.3924,8437.0
2022-08-29 11:20:00,287.48,288.15,286.91,287.13,9394.0,276.3731,277.0173,275.8252,276.0367,9394.0
2022-08-29 11:30:00,286.88,287.31,286.2,286.35,11141.0,275.7963,276.2097,275.1426,275.2868,11141.0
2022-08-29 11:40:00,286.32,286.47,284.93,286.11,8359.0,275.258,275.4022,273.9217,275.0561,8359.0
2022-08-29 11:50:00,286.24,287.35,286.23,287.28,2939.0,275.181,276.2482,275.1714,276.1809,2939.0
2022-08-29 12:00:00,287.44,288.23,287.23,287.8,8261.0,276.3347,277.0942,276.1328,276.6808,8261.0
2022-08-29 12:10:00,287.95,288.11,287.2,287.47,4948.0,276.825,276.9788,276.104,276.3635,4948.0
2022-08-29 12:20:00,287.6,287.6,287.01,287.4,3175.0,276.4885,276.4885,275.9213,276.2962,3175.0
2022-08-29 12:30:00,287.37,287.43,285.92,286.55,5477.0,276.2674,276.3251,274.8734,275.4791,5477.0
2022-08-29 12:40:00,286.75,287.48,286.59,287.48,6031.0,275.6713,276.3731,275.5175,276.3731,6031.0
2022-08-29 12:50:00,287.46,287.97,287.0,287.1,15628.0,276.3539,276.8442,275.9117,276.0078,15628.0
2022-08-29 13:00:00,287.22,287.54,286.95,287.38,4699.0,276.1232,276.4308,275.8636,276.277,4699.0
2022-08-29 13:10:00,287.23,287.25,285.92,286.03,7748.0,276.1328,276.152,274.8734,274.9792,7748.0
2022-08-29 13:20:00,286.04,286.5,285.75,286.49,6346.0,274.9888,275.431,274.71,275.4214,6346.0
2022-08-29 13:30:00,286.5,287.57,286.48,287.13,4446.0,275.431,276.4597,275.4118,276.0367,4446.0
2022-08-29 13:40:00,287.11,287.97,286.98,287.93,4778.0,276.0174,276.8442,275.8925,276.8058,4778.0
2022-08-29 13:50:00,287.85,288.42,287.69,288.33,8708.0,276.7288,277.2768,276.575,277.1903,8708.0
2022-08-29 14:00:00,288.21,288.21,287.69,287.81,4747.0,277.0749,277.0749,276.575,276.6904,4747.0
2022-08-29 14:10:00,288.0,288.63,287.65,287.75,4340.0,276.873,277.4787,276.5366,276.6327,4340.0
2022-08-29 14:20:00,287.73,287.87,287.07,287.8,4739.0,276.6135,276.7481,275.979,276.6808,4739.0
2022-08-29 14:30:00,287.66,288.15,287.21,287.87,3082.0,276.5462,277.0173,276.1136,276.7481,3082.0
2022-08-29 14:40:00,287.86,288.02,287.75,287.89,2378.0,276.7385,276.8923,276.6327,276.7673,2378.0
2022-08-29 14:50:00,287.93,287.93,286.59,287.4,6305.0,276.8058,276.8058,275.5175,276.2962,6305.0
2022-08-29 15:00:00,287.42,288.09,287.19,287.21,4946.0,276.3155,276.9596,276.0943,276.1136,4946.0
2022-08-29 15:10:00,287.33,287.93,286.99,287.39,4478.0,276.2289,276.8058,275.9021,276.2866,4478.0
2022-08-29 15:20:00,287.4,287.56,286.6,286.64,5997.0,276.2962,276.45,275.5271,275.5656,5997.0
2022-08-29 15:30:00,286.62,287.18,286.33,287.07,11899.0,275.5464,276.0847,275.2676,275.979,11899.0
2022-08-29 15:40:00,286.97,287.3,286.35,286.35,16707.0,275.8828,276.2001,275.2868,275.2868,16707.0
2022-08-29 15:50:00,286.34,286.6,284.81,285.04,46879.0,275.2772,275.5271,273.8063,274.0274,46879.0
2022-08-30 09:30:00,286.81,288.0,283.35,284.25,62831.0,275.729,276.873,272.4027,273.2679,62831.0
2022-08-30 09:40:00,284.42,284.91,279.47,280.43,86368.0,273.4314,273.9024,268.6726,269.5955,86368.0
2022-08-30 09:50:00,280.92,281.3,278.27,281.15,58559.0,270.0666,270.4319,267.519,270.2877,58559.0
2022-08-30 10:00:00,281.15,281.42,278.93,279.6,18735.0,270.2877,270.5473,268.1535,268.7976,18735.0
2022-08-30 10:10:00,279.6,280.78,279.13,280.13,33806.0,268.7976,269.932,268.3457,269.3071,33806.0
2022-08-30 10:20:00,280.12,280.12,278.67,279.65,11115.0,269.2975,269.2975,267.9035,268.8457,11115.0
2022-08-30 10:30:00,279.33,279.36,276.53,277.02,25080.0,268.538,268.5669,265.8462,266.3173,25080.0
2022-08-30 10:40:00,277.01,277.24,274.01,274.91,29147.0,266.3077,266.5288,263.4236,264.2888,29147.0
2022-08-30 10:50:00,274.45,276.35,274.2,275.98,22193.0,263.8466,265.6731,263.6062,265.3174,22193.0
2022-08-30 11:00:00,276.07,276.66,275.5,275.65,17487.0,265.404,265.9712,264.856,265.0002,17487.0
2022-08-30 11:10:00,275.78,276.01,274.7,276.0,10210.0,265.1252,265.3463,264.0869,265.3367,10210.0
2022-08-30 11:20:00,276.07,276.07,274.33,275.15,19319.0,265.404,265.404,263.7312,264.5195,19319.0
2022-08-30 11:30:00,274.89,276.4,274.65,275.46,11382.0,264.2696,265.7212,264.0388,264.8175,11382.0
2022-08-30 11:40:00,275.58,276.54,275.37,275.96,19219.0,264.9329,265.8558,264.731,265.2982,19219.0
2022-08-30 11:50:00,275.93,276.58,275.89,275.92,9597.0,265.2694,265.8943,265.2309,265.2598,9597.0
2022-08-30 12:00:00,276.0,276.92,276.0,276.5,9891.0,265.3367,266.2211,265.3367,265.8174,9891.0
2022-08-30 12:10:00,276.36,277.0,275.83,276.55,27479.0,265.6828,266.298,265.1732,265.8654,27479.0
2022-08-30 12:20:00,276.51,276.51,275.52,275.68,26611.0,265.827,265.827,264.8752,265.029,26611.0
2022-08-30 12:30:00,275.87,276.05,275.47,276.03,24021.0,265.2117,265.3847,264.8271,265.3655,24021.0
2022-08-30 12:40:00,275.83,275.94,275.43,275.69,11225.0,265.1732,265.279,264.7887,265.0386,11225.0
2022-08-30 12:50:00,275.67,276.05,275.42,275.79,10312.0,265.0194,265.3847,264.7791,265.1348,10312.0
2022-08-30 13:00:00,275.8,276.28,275.69,275.72,19377.0,265.1444,265.6059,265.0386,265.0675,19377.0
2022-08-30 13:10:00,275.75,275.98,274.24,274.41,25949.0,265.0963,265.3174,263.6447,263.8081,25949.0
2022-08-30 13:20:00,274.37,274.57,271.91,272.75,53044.0,263.7696,263.9619,261.4047,262.2122,53044.0
2022-08-30 13:30:00,272.89,273.68,272.76,273.68,13624.0,262.3468,263.1063,262.2218,263.1063,13624.0
2022-08-30 13:40:00,273.76,274.29,273.4,274.0,28176.0,263.1832,263.6927,262.8371,263.4139,28176.0
2022-08-30 13:50:00,273.91,275.06,273.9,274.53,17114.0,263.3274,264.433,263.3178,263.9235,17114.0
2022-08-30 14:00:00,274.4,275.01,273.74,274.92,15515.0,263.7985,264.3849,263.164,264.2984,15515.0
2022-08-30 14:10:00,274.74,275.09,274.32,274.85,22496.0,264.1254,264.4618,263.7216,264.2311,22496.0
2022-08-30 14:20:00,274.95,275.14,273.96,274.09,9904.0,264.3272,264.5099,263.3755,263.5005,9904.0
2022-08-30 14:30:00,274.02,274.94,273.93,274.77,11385.0,263.4332,264.3176,263.3466,264.1542,11385.0
2022-08-30 14:40:00,274.93,275.01,274.24,274.36,16623.0,264.308,264.3849,263.6447,263.76,16623.0
2022-08-30 14:50:00,274.29,274.91,273.99,274.54,17256.0,263.6927,264.2888,263.4043,263.9331,17256.0
2022-08-30 15:00:00,274.76,275.42,274.51,275.38,38211.0,264.1446,264.7791,263.9042,264.7406,38211.0
2022-08-30 15:10:00,275.17,275.48,274.5,274.73,28098.0,264.5387,264.8368,263.8946,264.1157,28098.0
2022-08-30 15:20:00,274.79,274.86,274.05,274.68,23223.0,264.1734,264.2407,263.462,264.0677,23223.0
2022-08-30 15:30:00,274.71,274.71,273.55,273.8,38264.0,264.0965,264.0965,262.9813,263.2217,38264.0
2022-08-30 15:40:00,273.74,274.4,272.68,272.99,61432.0,263.164,263.7985,262.1449,262.443,61432.0
2022-08-30 15:50:00,273.13,273.34,271.61,273.01,135992.0,262.5776,262.7794,261.1163,262.4622,135992.0
2022-08-31 09:30:00,272.76,272.84,268.65,271.63,78453.0,262.2218,262.2988,258.2706,261.1355,78453.0
2022-08-31 09:40:00,271.24,272.04,270.17,270.79,25986.0,260.7606,261.5297,259.7319,260.328,25986.0
2022-08-31 09:50:00,271.35,273.09,270.73,271.5,29650.0,260.8663,262.5391,260.2703,261.0105,29650.0
2022-08-31 10:00:00,271.0,271.0,269.35,270.26,17519.0,260.5298,260.5298,258.9436,259.8184,17519.0
2022-08-31 10:10:00,270.1,272.65,270.04,272.42,18920.0,259.6646,262.1161,259.6069,261.895,18920.0
2022-08-31 10:20:00,272.62,272.94,271.24,271.42,12070.0,262.0873,262.3949,260.7606,260.9336,12070.0
2022-08-31 10:30:00,271.42,272.07,269.98,269.98,9361.0,260.9336,261.5585,259.5493,259.5493,9361.0
2022-08-31 10:40:00,269.97,272.11,269.74,271.87,34669.0,259.5396,261.597,259.3185,261.3662,34669.0
2022-08-31 10:50:00,271.57,273.02,270.88,270.88,15681.0,261.0778,262.4718,260.4145,260.4145,15681.0
2022-08-31 11:00:00,270.79,270.79,267.55,268.76,30058.0,260.328,260.328,257.2131,258.3764,30058.0
2022-08-31 11:10:00,269.19,270.07,268.53,270.06,8975.0,258.7898,259.6358,258.1553,259.6262,8975.0
2022-08-31 11:20:00,269.91,270.02,269.06,269.27,17576.0,259.482,259.5877,258.6648,258.8667,17576.0
2022-08-31 11:30:00,269.36,270.28,268.82,269.54,13694.0,258.9532,259.8377,258.4341,259.1263,13694.0
2022-08-31 11:40:00,269.54,270.32,269.47,269.81,15696.0,259.1263,259.8761,259.059,259.3858,15696.0
2022-08-31 11:50:00,269.79,270.71,269.62,270.65,19300.0,259.3666,260.2511,259.2032,260.1934,19300.0
2022-08-31 12:00:00,270.65,271.2,269.67,270.22,17543.0,260.1934,260.7221,259.2512,259.78,17543.0
2022-08-31 12:10:00,270.05,271.08,270.04,270.87,5351.0,259.6166,260.6068,259.6069,260.4049,5351.0
2022-08-31 12:20:00,270.75,270.87,270.16,270.36,8504.0,260.2895,260.4049,259.7223,259.9146,8504.0
2022-08-31 12:30:00,270.4,270.8,270.26,270.51,6767.0,259.953,260.3376,259.8184,260.0588,6767.0
2022-08-31 12:40:00,270.41,270.59,269.97,270.54,12124.0,259.9626,260.1357,259.5396,260.0876,12124.0
2022-08-31 12:50:00,270.54,270.71,270.03,270.34,7272.0,260.0876,260.2511,259.5973,259.8953,7272.0
2022-08-31 13:00:00,270.25,271.12,270.24,270.7,8995.0,259.8088,260.6452,259.7992,260.2414,8995.0
2022-08-31 13:10:00,270.78,271.06,270.57,270.93,8173.0,260.3183,260.5875,260.1165,260.4626,8173.0
2022-08-31 13:20:00,270.96,271.19,270.28,270.66,6764.0,260.4914,260.7125,259.8377,260.203,6764.0
2022-08-31 13:30:00,270.73,271.72,270.73,270.89,19471.0,260.2703,261.222,260.2703,260.4241,19471.0
2022-08-31 13:40:00,270.8,270.81,269.59,269.59,11491.0,260.3376,260.3472,259.1743,259.1743,11491.0
2022-08-31 13:50:00,269.75,270.19,269.56,270.19,7430.0,259.3281,259.7511,259.1455,259.7511,7430.0
2022-08-31 14:00:00,270.12,270.61,269.68,270.41,7716.0,259.6838,260.1549,259.2608,259.9626,7716.0
2022-08-31 14:10:00,270.5,270.64,269.47,269.47,15257.0,260.0492,260.1838,259.059,259.059,15257.0
2022-08-31 14:20:00,269.49,269.71,269.32,269.6,10221.0,259.0782,259.2897,258.9148,259.1839,10221.0
2022-08-31 14:30:00,269.54,269.67,268.62,268.62,8243.0,259.1263,259.2512,258.2418,258.2418,8243.0
2022-08-31 14:40:00,268.61,268.68,267.9,268.66,15431.0,258.2322,258.2995,257.5496,258.2803,15431.0
2022-08-31 14:50:00,268.55,268.79,268.01,268.47,12434.0,258.1745,258.4052,257.6554,258.0976,12434.0
2022-08-31 15:00:00,268.56,269.46,268.4,269.12,10611.0,258.1841,259.0493,258.0303,258.7225,10611.0
2022-08-31 15:10:00,269.01,270.33,269.01,270.3,13884.0,258.6167,259.8857,258.6167,259.8569,13884.0
2022-08-31 15:20:00,270.25,270.25,269.44,269.81,12829.0,259.8088,259.8088,259.0301,259.3858,12829.0
2022-08-31 15:30:00,269.75,270.17,269.05,269.4,19545.0,259.3281,259.7319,258.6552,258.9917,19545.0
2022-08-31 15:40:00,269.43,270.24,269.22,269.6,42299.0,259.0205,259.7992,258.8186,259.1839,42299.0
2022-08-31 15:50:00,269.54,269.54,267.37,267.92,121293.0,259.1263,259.1263,257.0401,257.5688,121293.0
2022-09-01 09:30:00,264.27,264.27,261.44,262.02,54159.0,254.0599,254.0599,251.3392,251.8968,54159.0
2022-09-01 09:40:00,262.0,262.8,259.46,260.0,43982.0,251.8776,252.6467,249.4357,249.9548,43982.0
2022-09-01 09:50:00,259.52,260.11,255.8,256.28,79570.0,249.4934,250.0606,245.9171,246.3786,79570.0
2022-09-01 10:00:00,256.06,257.27,254.97,256.02,48562.0,246.1671,247.3303,245.1192,246.1286,48562.0
2022-09-01 10:10:00,256.09,256.09,253.49,253.56,46506.0,246.1959,246.1959,243.6964,243.7636,46506.0
2022-09-01 10:20:00,253.77,256.41,253.73,256.31,52221.0,243.9655,246.5035,243.9271,246.4074,52221.0
2022-09-01 10:30:00,256.25,257.94,255.75,256.22,38203.0,246.3497,247.9744,245.869,246.3209,38203.0
2022-09-01 10:40:00,256.13,256.49,253.23,253.24,18525.0,246.2344,246.5804,243.4464,243.456,18525.0
2022-09-01 10:50:00,253.42,255.18,253.17,254.43,39171.0,243.6291,245.3211,243.3887,244.6,39171.0
2022-09-01 11:00:00,254.25,255.12,253.57,254.14,35199.0,244.427,245.2634,243.7733,244.3212,35199.0
2022-09-01 11:10:00,254.31,254.67,252.71,253.01,34647.0,244.4847,244.8308,242.9465,243.2349,34647.0
2022-09-01 11:20:00,252.66,253.63,251.65,251.7,39575.0,242.8984,243.8309,241.9274,241.9755,39575.0
2022-09-01 11:30:00,251.98,254.94,251.66,253.98,16704.0,242.2447,245.0903,241.9371,244.1674,16704.0
2022-09-01 11:40:00,254.1,254.13,252.42,252.73,11564.0,244.2828,244.3116,242.6677,242.9657,11564.0
2022-09-01 11:50:00,252.89,252.89,252.14,252.55,15378.0,243.1195,243.1195,242.3985,242.7927,15378.0
2022-09-01 12:00:00,252.64,253.16,252.13,252.99,8123.0,242.8792,243.3791,242.3889,243.2157,8123.0
2022-09-01 12:10:00,252.81,252.81,251.31,252.01,10036.0,243.0426,243.0426,241.6006,242.2735,10036.0
2022-09-01 12:20:00,252.2,252.33,251.44,252.01,9117.0,242.4562,242.5812,241.7256,242.2735,9117.0
2022-09-01 12:30:00,252.02,252.21,250.49,250.67,19919.0,242.2831,242.4658,240.8123,240.9853,19919.0
2022-09-01 12:40:00,250.65,251.41,250.37,251.11,12887.0,240.9661,241.6967,240.6969,241.4083,12887.0
2022-09-01 12:50:00,251.45,251.45,250.09,250.38,13667.0,241.7352,241.7352,240.4277,240.7065,13667.0
2022-09-01 13:00:00,250.45,251.23,249.58,251.23,37874.0,240.7738,241.5237,239.9374,241.5237,37874.0
2022-09-01 13:10:00,251.16,252.44,251.16,252.38,13978.0,241.4564,242.6869,241.4564,242.6292,13978.0
2022-09-01 13:20:00,252.44,253.02,252.0,252.99,8081.0,242.6869,243.2445,242.2639,243.2157,8081.0
2022-09-01 13:30:00,252.91,253.11,252.23,252.96,9227.0,243.1388,243.331,242.485,243.1868,9227.0
2022-09-01 13:40:00,253.08,253.12,251.99,252.39,5915.0,243.3022,243.3406,242.2543,242.6388,5915.0
2022-09-01 13:50:00,252.45,252.49,251.96,252.36,8521.0,242.6965,242.735,242.2255,242.61,8521.0
2022-09-01 14:00:00,252.43,252.87,251.91,252.47,7310.0,242.6773,243.1003,242.1774,242.7158,7310.0
2022-09-01 14:10:00,252.36,252.98,252.19,252.78,5665.0,242.61,243.2061,242.4466,243.0138,5665.0
2022-09-01 14:20:00,252.7,254.53,252.7,254.21,12855.0,242.9369,244.6962,242.9369,244.3885,12855.0
2022-09-01 14:30:00,254.39,256.13,254.38,255.46,17827.0,244.5616,246.2344,244.552,245.5902,17827.0
2022-09-01 14:40:00,255.41,256.07,254.78,255.13,25276.0,245.5422,246.1767,244.9365,245.273,25276.0
2022-09-01 14:50:00,254.78,255.28,254.51,254.9,7196.0,244.9365,245.4172,244.6769,245.0519,7196.0
2022-09-01 15:00:00,254.86,255.71,254.85,255.5,7380.0,245.0134,245.8306,245.0038,245.6287,7380.0
2022-09-01 15:10:00,255.38,256.25,255.1,255.41,8224.0,245.5133,246.3497,245.2441,245.5422,8224.0
2022-09-01 15:20:00,255.23,255.28,254.0,254.03,9572.0,245.3691,245.4172,244.1866,244.2155,9572.0
2022-09-01 15:30:00,253.94,254.79,253.69,254.52,17449.0,244.129,244.9461,243.8886,244.6866,17449.0
2022-09-01 15:40:00,254.56,254.97,254.41,254.5,31106.0,244.725,245.1192,244.5808,244.6673,31106.0
2022-09-01 15:50:00,254.56,257.07,254.55,256.97,80645.0,244.725,247.138,244.7154,247.0419,80645.0
2022-09-02 09:30:00,262.84,264.0,259.67,260.27,48978.0,252.6851,253.8003,249.6376,250.2144,48978.0
2022-09-02 09:40:00,259.98,261.0,257.77,259.52,36971.0,249.9356,250.9162,247.811,249.4934,36971.0
2022-09-02 09:50:00,259.55,260.56,258.89,259.56,25118.0,249.5222,250.4932,248.8877,249.5318,25118.0
2022-09-02 10:00:00,259.88,260.73,258.71,260.56,19087.0,249.8395,250.6566,248.7147,250.4932,19087.0
2022-09-02 10:10:00,260.48,263.29,260.47,262.37,11760.0,250.4163,253.1177,250.4067,252.2333,11760.0
2022-09-02 10:20:00,262.49,263.74,261.82,263.72,33124.0,252.3486,253.5503,251.7045,253.5311,33124.0
2022-09-02 10:30:00,263.74,265.26,263.41,265.06,55591.0,253.5503,255.0116,253.2331,254.8193,55591.0
2022-09-02 10:40:00,265.13,265.96,264.78,264.94,35077.0,254.8866,255.6846,254.5502,254.704,35077.0
2022-09-02 10:50:00,264.96,265.24,263.49,264.13,20107.0,254.7232,254.9924,253.31,253.9253,20107.0
2022-09-02 11:00:00,264.19,265.21,263.93,265.03,26416.0,253.983,254.9635,253.733,254.7905,26416.0
2022-09-02 11:10:00,264.92,265.35,264.5,265.22,7962.0,254.6848,255.0981,254.281,254.9732,7962.0
2022-09-02 11:20:00,265.29,265.33,264.5,264.5,10230.0,255.0405,255.0789,254.281,254.281,10230.0
2022-09-02 11:30:00,264.51,265.27,264.32,265.27,11057.0,254.2906,255.0212,254.1079,255.0212,11057.0
2022-09-02 11:40:00,265.21,265.6,264.83,265.37,8366.0,254.9635,255.3385,254.5982,255.1174,8366.0
2022-09-02 11:50:00,265.44,265.57,264.99,265.21,6611.0,255.1847,255.3096,254.752,254.9635,6611.0
2022-09-02 12:00:00,265.33,265.75,264.99,265.36,17362.0,255.0789,255.4827,254.752,255.1078,17362.0
2022-09-02 12:10:00,265.17,265.52,263.56,263.56,17593.0,254.9251,255.2616,253.3773,253.3773,17593.0
2022-09-02 12:20:00,263.77,263.77,261.51,261.89,10867.0,253.5792,253.5792,251.4065,251.7718,10867.0
2022-09-02 12:30:00,261.74,262.1,260.68,261.64,11363.0,251.6276,251.9737,250.6086,251.5315,11363.0
2022-09-02 12:40:00,261.53,261.53,260.27,260.86,15179.0,251.4257,251.4257,250.2144,250.7816,15179.0
2022-09-02 12:50:00,260.98,261.28,260.28,261.07,6306.0,250.897,251.1854,250.224,250.9835,6306.0
2022-09-02 13:00:00,260.79,260.79,259.16,259.51,15883.0,250.7143,250.7143,249.1473,249.4838,15883.0
2022-09-02 13:10:00,259.59,260.05,259.0,259.79,13976.0,249.5607,250.0029,248.9935,249.7529,13976.0
2022-09-02 13:20:00,259.57,259.6,258.0,258.22,10032.0,249.5414,249.5703,248.0321,248.2436,10032.0
2022-09-02 13:30:00,258.18,259.04,258.07,258.64,9088.0,248.2052,249.0319,248.0994,248.6474,9088.0
2022-09-02 13:40:00,258.6,260.23,258.6,258.91,9081.0,248.6089,250.1759,248.6089,248.9069,9081.0
2022-09-02 13:50:00,258.8,259.45,258.58,259.26,6901.0,248.8012,249.4261,248.5897,249.2434,6901.0
2022-09-02 14:00:00,259.13,260.1,259.13,259.8,8230.0,249.1184,250.051,249.1184,249.7626,8230.0
2022-09-02 14:10:00,260.0,260.0,259.4,259.67,3500.0,249.9548,249.9548,249.378,249.6376,3500.0
2022-09-02 14:20:00,259.57,260.49,259.37,260.38,7990.0,249.5414,250.4259,249.3492,250.3202,7990.0
2022-09-02 14:30:00,260.33,260.79,260.11,260.65,4801.0,250.2721,250.7143,250.0606,250.5797,4801.0
2022-09-02 14:40:00,260.57,261.12,260.32,260.53,8105.0,250.5028,251.0316,250.2625,250.4644,8105.0
2022-09-02 14:50:00,260.35,260.87,260.2,260.22,5582.0,250.2913,250.7912,250.1471,250.1663,5582.0
2022-09-02 15:00:00,260.28,261.87,260.28,261.42,9400.0,250.224,251.7526,250.224,251.32,9400.0
2022-09-02 15:10:00,261.41,261.53,261.0,261.0,7203.0,251.3104,251.4257,250.9162,250.9162,7203.0
2022-09-02 15:20:00,261.14,261.54,260.46,260.88,16019.0,251.0508,251.4353,250.3971,250.8008,16019.0
2022-09-02 15:30:00,260.87,260.87,258.65,258.82,14776.0,250.7912,250.7912,248.657,248.8204,14776.0
2022-09-02 15:40:00,258.86,259.38,258.56,259.14,31788.0,248.8589,249.3588,248.5705,249.1281,31788.0
2022-09-02 15:50:00,259.26,260.43,259.21,260.12,57768.0,249.2434,250.3682,249.1954,250.0702,57768.0
2022-09-06 09:30:00,268.99,270.5,267.13,268.31,77360.0,258.5975,260.0492,256.8094,257.9438,77360.0
2022-09-06 09:40:00,268.12,270.4,266.02,266.25,38038.0,257.7611,259.953,255.7423,255.9634,38038.0
2022-09-06 09:50:00,266.23,266.96,264.72,266.81,16496.0,255.9441,256.6459,254.4925,256.5017,16496.0
2022-09-06 10:00:00,266.62,266.87,262.06,262.6,33166.0,256.3191,256.5594,251.9352,252.4544,33166.0
2022-09-06 10:10:00,262.6,264.0,261.53,263.99,32666.0,252.4544,253.8003,251.4257,253.7907,32666.0
2022-09-06 10:20:00,263.78,264.02,261.32,261.47,30773.0,253.5888,253.8195,251.2238,251.368,30773.0
2022-09-06 10:30:00,261.38,261.91,258.72,261.63,46266.0,251.2815,251.791,248.7243,251.5219,46266.0
2022-09-06 10:40:00,261.58,263.31,261.5,262.73,17688.0,251.4738,253.137,251.3969,252.5794,17688.0
2022-09-06 10:50:00,262.67,265.86,262.67,264.91,31971.0,252.5217,255.5884,252.5217,254.6751,31971.0
2022-09-06 11:00:00,265.0,266.21,264.0,265.11,21937.0,254.7617,255.9249,253.8003,254.8674,21937.0
2022-09-06 11:10:00,265.48,266.23,265.04,265.17,22328.0,255.2231,255.9441,254.8001,254.9251,22328.0
2022-09-06 11:20:00,265.05,266.29,264.67,265.15,34088.0,254.8097,256.0018,254.4444,254.9059,34088.0
2022-09-06 11:30:00,265.06,266.17,264.75,265.1,19322.0,254.8193,255.8865,254.5213,254.8578,19322.0
2022-09-06 11:40:00,265.24,266.16,265.02,265.33,10130.0,254.9924,255.8768,254.7809,255.0789,10130.0
2022-09-06 11:50:00,265.37,266.79,265.37,266.42,10784.0,255.1174,256.4825,255.1174,256.1268,10784.0
2022-09-06 12:00:00,266.56,267.06,265.37,265.47,10520.0,256.2614,256.7421,255.1174,255.2135,10520.0
2022-09-06 12:10:00,265.56,265.84,264.66,265.09,5349.0,255.3,255.5692,254.4348,254.8482,5349.0
2022-09-06 12:20:00,265.24,265.54,264.26,265.22,7589.0,254.9924,255.2808,254.0502,254.9732,7589.0
2022-09-06 12:30:00,265.11,265.14,263.88,264.05,8268.0,254.8674,254.8963,253.6849,253.8484,8268.0
2022-09-06 12:40:00,264.18,264.74,263.79,264.47,4695.0,253.9733,254.5117,253.5984,254.2521,4695.0
2022-09-06 12:50:00,264.2,265.69,264.14,265.09,15844.0,253.9926,255.425,253.9349,254.8482,15844.0
2022-09-06 13:00:00,265.19,265.56,264.82,265.12,15274.0,254.9443,255.3,254.5886,254.877,15274.0
2022-09-06 13:10:00,265.27,265.53,264.55,265.33,18046.0,255.0212,255.2712,254.329,255.0789,18046.0
2022-09-06 13:20:00,265.27,266.17,265.27,265.43,17852.0,255.0212,255.8865,255.0212,255.175,17852.0
2022-09-06 13:30:00,265.12,265.12,263.91,264.46,14948.0,254.877,254.877,253.7138,254.2425,14948.0
2022-09-06 13:40:00,264.43,264.47,263.52,263.66,15703.0,254.2137,254.2521,253.3388,253.4734,15703.0
2022-09-06 13:50:00,263.57,264.31,263.57,264.1,20835.0,253.3869,254.0983,253.3869,253.8964,20835.0
2022-09-06 14:00:00,263.81,265.28,263.81,265.27,7897.0,253.6176,255.0308,253.6176,255.0212,7897.0
2022-09-06 14:10:00,265.22,266.43,265.14,266.06,10678.0,254.9732,256.1364,254.8963,255.7807,10678.0
2022-09-06 14:20:00,266.13,266.38,265.89,265.92,6945.0,255.848,256.0883,255.6173,255.6461,6945.0
2022-09-06 14:30:00,266.0,266.09,265.26,265.78,6092.0,255.723,255.8095,255.0116,255.5115,6092.0
2022-09-06 14:40:00,265.75,266.19,265.02,265.82,13913.0,255.4827,255.9057,254.7809,255.55,13913.0
2022-09-06 14:50:00,265.75,266.41,265.14,265.89,12690.0,255.4827,256.1172,254.8963,255.6173,12690.0
2022-09-06 15:00:00,266.07,266.13,265.17,265.72,9508.0,255.7903,255.848,254.9251,255.4538,9508.0
2022-09-06 15:10:00,265.73,265.94,265.31,265.57,7792.0,255.4635,255.6653,255.0597,255.3096,7792.0
2022-09-06 15:20:00,265.6,266.68,265.4,265.94,14413.0,255.3385,256.3768,255.1462,255.6653,14413.0
2022-09-06 15:30:00,265.59,265.61,264.57,264.81,12548.0,255.3289,255.3481,254.3483,254.579,12548.0
2022-09-06 15:40:00,264.75,266.5,264.72,266.46,20359.0,254.5213,256.2037,254.4925,256.1653,20359.0
2022-09-06 15:50:00,266.48,266.78,265.77,266.76,100396.0,256.1845,256.4729,255.5019,256.4537,100396.0
2022-09-07 09:30:00,265.06,270.0,264.46,269.99,44944.0,254.8193,259.5685,254.2425,259.5589,44944.0
2022-09-07 09:40:00,269.84,271.04,269.19,270.52,47850.0,259.4147,260.5683,258.7898,260.0684,47850.0
2022-09-07 09:50:00,270.46,270.82,267.0,267.62,44303.0,260.0107,260.3568,256.6844,257.2804,44303.0
2022-09-07 10:00:00,267.39,268.09,265.77,265.78,30873.0,257.0593,257.7323,255.5019,255.5115,30873.0
2022-09-07 10:10:00,266.16,267.88,265.59,267.58,24420.0,255.8768,257.5304,255.3289,257.242,24420.0
2022-09-07 10:20:00,267.29,267.8,266.03,267.5,6766.0,256.9632,257.4535,255.7519,257.1651,6766.0
2022-09-07 10:30:00,267.75,270.28,267.75,269.01,18307.0,257.4054,259.8377,257.4054,258.6167,18307.0
2022-09-07 10:40:00,269.04,270.58,268.7,268.76,10011.0,258.6456,260.1261,258.3187,258.3764,10011.0
2022-09-07 10:50:00,268.88,270.14,268.87,269.84,6906.0,258.4918,259.7031,258.4821,259.4147,6906.0
2022-09-07 11:00:00,269.87,270.31,269.47,270.04,6293.0,259.4435,259.8665,259.059,259.6069,6293.0
2022-09-07 11:10:00,269.98,270.24,268.39,268.52,12185.0,259.5493,259.7992,258.0207,258.1457,12185.0
2022-09-07 11:20:00,268.5,268.78,267.68,268.06,21758.0,258.1264,258.3956,257.3381,257.7034,21758.0
2022-09-07 11:30:00,268.08,268.9,267.42,268.68,23699.0,257.7227,258.511,257.0882,258.2995,23699.0
2022-09-07 11:40:00,268.82,270.69,268.68,270.27,21053.0,258.4341,260.2318,258.2995,259.8281,21053.0
2022-09-07 11:50:00,270.53,271.49,270.5,271.37,8687.0,260.078,261.0009,260.0492,260.8856,8687.0
2022-09-07 12:00:00,271.62,272.47,271.61,272.37,8749.0,261.1259,261.9431,261.1163,261.8469,8749.0
2022-09-07 12:10:00,272.37,272.7,271.33,271.39,19842.0,261.8469,262.1642,260.8471,260.9048,19842.0
2022-09-07 12:20:00,271.52,272.34,270.98,271.88,10267.0,261.0298,261.8181,260.5106,261.3758,10267.0
2022-09-07 12:30:00,271.79,272.13,271.15,271.9,17154.0,261.2893,261.6162,260.6741,261.3951,17154.0
2022-09-07 12:40:00,272.01,272.59,271.87,271.87,7126.0,261.5008,262.0584,261.3662,261.3662,7126.0
2022-09-07 12:50:00,271.88,272.42,271.19,271.79,7257.0,261.3758,261.895,260.7125,261.2893,7257.0
2022-09-07 13:00:00,271.71,271.98,271.41,271.61,7846.0,261.2124,261.472,260.924,261.1163,7846.0
2022-09-07 13:10:00,271.82,272.45,271.7,271.97,6324.0,261.3182,261.9238,261.2028,261.4624,6324.0
2022-09-07 13:20:00,272.18,272.61,272.16,272.5,5771.0,261.6643,262.0776,261.645,261.9719,5771.0
2022-09-07 13:30:00,272.49,272.59,272.15,272.38,6467.0,261.9623,262.0584,261.6354,261.8565,6467.0
2022-09-07 13:40:00,272.41,272.9,272.15,272.51,5929.0,261.8854,262.3564,261.6354,261.9815,5929.0
2022-09-07 13:50:00,272.58,272.95,272.5,272.67,7557.0,262.0488,262.4045,261.9719,262.1353,7557.0
2022-09-07 14:00:00,272.92,274.0,272.92,273.54,10778.0,262.3757,263.4139,262.3757,262.9717,10778.0
2022-09-07 14:10:00,273.49,273.98,273.37,273.57,13470.0,262.9236,263.3947,262.8083,263.0006,13470.0
2022-09-07 14:20:00,273.56,274.84,273.4,274.84,13834.0,262.9909,264.2215,262.8371,264.2215,13834.0
2022-09-07 14:30:00,274.81,274.97,274.39,274.91,26120.0,264.1926,264.3465,263.7889,264.2888,26120.0
2022-09-07 14:40:00,274.93,276.68,274.86,276.65,22584.0,264.308,265.9904,264.2407,265.9616,22584.0
2022-09-07 14:50:00,276.68,277.14,276.3,276.53,32897.0,265.9904,266.4326,265.6251,265.8462,32897.0
2022-09-07 15:00:00,276.46,277.48,276.3,277.38,20823.0,265.7789,266.7595,265.6251,266.6634,20823.0
2022-09-07 15:10:00,277.49,277.82,276.99,276.99,35785.0,266.7691,267.0864,266.2884,266.2884,35785.0
2022-09-07 15:20:00,276.87,278.52,276.83,278.49,21497.0,266.1731,267.7593,266.1346,267.7305,21497.0
2022-09-07 15:30:00,278.49,278.87,278.01,278.33,34933.0,267.7305,268.0958,267.269,267.5767,34933.0
2022-09-07 15:40:00,278.22,279.31,277.77,279.3,46581.0,267.4709,268.5188,267.0383,268.5092,46581.0
2022-09-07 15:50:00,279.23,279.68,278.78,279.24,105948.0,268.4419,268.8745,268.0093,268.4515,105948.0
2022-09-08 09:30:00,277.69,280.82,276.98,279.23,45970.0,266.9614,269.9704,266.2788,268.4419,45970.0
2022-09-08 09:40:00,279.5,284.9,278.73,284.6,53593.0,268.7014,273.8928,267.9612,273.6044,53593.0
2022-09-08 09:50:00,284.79,287.78,283.82,287.78,49389.0,273.7871,276.6615,272.8545,276.6615,49389.0
2022-09-08 10:00:00,287.56,287.77,284.1,285.74,44470.0,276.45,276.6519,273.1237,274.7004,44470.0
2022-09-08 10:10:00,285.95,286.98,284.05,285.28,39255.0,274.9023,275.8925,273.0757,274.2581,39255.0
2022-09-08 10:20:00,285.25,286.85,284.99,285.79,46358.0,274.2293,275.7675,273.9793,274.7484,46358.0
2022-09-08 10:30:00,285.6,286.14,283.96,286.04,28602.0,274.5658,275.0849,272.9891,274.9888,28602.0
2022-09-08 10:40:00,285.95,286.06,284.0,285.63,8413.0,274.9023,275.008,273.0276,274.5946,8413.0
2022-09-08 10:50:00,285.34,287.78,284.45,286.95,27630.0,274.3158,276.6615,273.4602,275.8636,27630.0
2022-09-08 11:00:00,287.1,288.42,287.04,287.74,17944.0,276.0078,277.2768,275.9501,276.6231,17944.0
2022-09-08 11:10:00,287.7,289.63,287.29,289.48,22329.0,276.5846,278.4401,276.1905,278.2959,22329.0
2022-09-08 11:20:00,289.41,290.45,289.01,289.05,28149.0,278.2286,279.2284,277.844,277.8825,28149.0
2022-09-08 11:30:00,289.15,290.51,289.0,289.61,51076.0,277.9786,279.2861,277.8344,278.4208,51076.0
2022-09-08 11:40:00,289.68,291.07,289.35,290.48,23301.0,278.4881,279.8244,278.1709,279.2572,23301.0
2022-09-08 11:50:00,290.6,290.6,289.35,289.95,7880.0,279.3726,279.3726,278.1709,278.7477,7880.0
2022-09-08 12:00:00,289.73,289.96,285.04,286.49,36881.0,278.5362,278.7573,274.0274,275.4214,36881.0
2022-09-08 12:10:00,286.36,287.54,285.71,287.31,14611.0,275.2964,276.4308,274.6715,276.2097,14611.0
2022-09-08 12:20:00,287.48,288.06,286.53,287.79,16541.0,276.3731,276.9307,275.4598,276.6712,16541.0
2022-09-08 12:30:00,287.68,289.05,287.64,287.98,30795.0,276.5654,277.8825,276.527,276.8538,30795.0
2022-09-08 12:40:00,287.83,289.09,287.28,288.96,9206.0,276.7096,277.9209,276.1809,277.796,9206.0
2022-09-08 12:50:00,288.99,289.68,288.94,289.23,6296.0,277.8248,278.4881,277.7767,278.0555,6296.0
2022-09-08 13:00:00,289.29,290.48,288.86,290.03,34120.0,278.1132,279.2572,277.6998,278.8246,34120.0
2022-09-08 13:10:00,290.25,292.29,290.1,291.38,23749.0,279.0361,280.9973,278.8919,280.1225,23749.0
2022-09-08 13:20:00,291.24,291.76,290.93,291.19,10766.0,279.9879,280.4878,279.6898,279.9398,10766.0
2022-09-08 13:30:00,291.06,292.19,290.83,291.84,6979.0,279.8148,280.9012,279.5937,280.5647,6979.0
2022-09-08 13:40:00,291.92,291.92,291.23,291.59,6283.0,280.6416,280.6416,279.9783,280.3243,6283.0
2022-09-08 13:50:00,291.59,291.68,290.31,291.29,10696.0,280.3243,280.4109,279.0938,280.0359,10696.0
2022-09-08 14:00:00,291.35,291.48,290.47,290.62,10292.0,280.0936,280.2186,279.2476,279.3918,10292.0
2022-09-08 14:10:00,290.76,290.91,289.83,290.39,11685.0,279.5264,279.6706,278.6323,279.1707,11685.0
2022-09-08 14:20:00,290.38,290.49,290.07,290.23,8977.0,279.1611,279.2668,278.8631,279.0169,8977.0
2022-09-08 14:30:00,290.36,291.86,290.33,291.86,12159.0,279.1419,280.5839,279.113,280.5839,12159.0
2022-09-08 14:40:00,291.75,291.75,289.98,290.45,11671.0,280.4782,280.4782,278.7766,279.2284,11671.0
2022-09-08 14:50:00,290.3,290.92,290.09,290.23,7616.0,279.0842,279.6802,278.8823,279.0169,7616.0
2022-09-08 15:00:00,290.3,290.66,289.05,289.28,19553.0,279.0842,279.4303,277.8825,278.1036,19553.0
2022-09-08 15:10:00,289.25,290.32,289.07,290.32,28497.0,278.0748,279.1034,277.9017,279.1034,28497.0
2022-09-08 15:20:00,290.31,290.9,290.18,290.56,14291.0,279.0938,279.661,278.9688,279.3341,14291.0
2022-09-08 15:30:00,290.6,290.91,289.82,290.26,17915.0,279.3726,279.6706,278.6227,279.0457,17915.0
2022-09-08 15:40:00,290.19,290.5,289.79,290.1,28827.0,278.9784,279.2765,278.5939,278.8919,28827.0
2022-09-08 15:50:00,290.25,291.73,290.25,291.31,82462.0,279.0361,280.4589,279.0361,280.0552,82462.0
2022-09-09 09:30:00,295.0,298.75,295.0,298.17,104691.0,283.6026,287.2077,283.6026,286.6501,104691.0
2022-09-09 09:40:00,298.17,299.9,297.08,298.41,61166.0,286.6501,288.3133,285.6022,286.8809,61166.0
2022-09-09 09:50:00,298.6,302.35,298.34,301.9,66972.0,287.0635,290.6686,286.8136,290.236,66972.0
2022-09-09 10:00:00,301.91,302.55,300.46,300.66,33448.0,290.2456,290.8609,288.8517,289.0439,33448.0
2022-09-09 10:10:00,300.45,300.45,297.63,298.79,61198.0,288.842,288.842,286.131,287.2462,61198.0
2022-09-09 10:20:00,298.86,298.98,295.89,295.89,31982.0,287.3135,287.4288,284.4582,284.4582,31982.0
2022-09-09 10:30:00,296.24,296.82,295.02,296.5,27549.0,284.7947,285.3523,283.6218,285.0446,27549.0
2022-09-09 10:40:00,296.26,298.52,296.21,298.42,30874.0,284.8139,286.9866,284.7659,286.8905,30874.0
2022-09-09 10:50:00,298.26,298.6,297.34,297.41,18031.0,286.7367,287.0635,285.8522,285.9195,18031.0
2022-09-09 11:00:00,297.42,298.1,296.81,297.91,14534.0,285.9291,286.5828,285.3427,286.4002,14534.0
2022-09-09 11:10:00,297.87,299.15,297.49,298.7,11125.0,286.3617,287.5923,285.9964,287.1597,11125.0
2022-09-09 11:20:00,298.58,299.5,298.17,298.94,18119.0,287.0443,287.9287,286.6501,287.3904,18119.0
2022-09-09 11:30:00,298.82,299.31,298.03,299.16,14136.0,287.275,287.7461,286.5155,287.6019,14136.0
2022-09-09 11:40:00,299.35,299.35,298.55,298.55,8044.0,287.7845,287.7845,287.0154,287.0154,8044.0
2022-09-09 11:50:00,298.36,298.88,298.17,298.6,20804.0,286.8328,287.3327,286.6501,287.0635,20804.0
2022-09-09 12:00:00,298.45,298.69,296.75,296.98,20151.0,286.9193,287.15,285.285,285.5061,20151.0
2022-09-09 12:10:00,297.04,297.33,296.26,296.61,13265.0,285.5638,285.8426,284.8139,285.1504,13265.0
2022-09-09 12:20:00,296.54,296.55,295.74,296.29,8931.0,285.0831,285.0927,284.314,284.8428,8931.0
2022-09-09 12:30:00,296.42,297.24,296.2,297.24,8954.0,284.9677,285.7561,284.7562,285.7561,8954.0
2022-09-09 12:40:00,297.37,298.36,297.03,298.19,7853.0,285.881,286.8328,285.5542,286.6694,7853.0
2022-09-09 12:50:00,298.36,298.37,297.89,298.15,10837.0,286.8328,286.8424,286.3809,286.6309,10837.0
2022-09-09 13:00:00,298.16,298.44,297.84,298.26,12050.0,286.6405,286.9097,286.3329,286.7367,12050.0
2022-09-09 13:10:00,298.13,298.74,298.11,298.66,9887.0,286.6117,287.1981,286.5924,287.1212,9887.0
2022-09-09 13:20:00,298.63,299.25,298.4,298.67,13167.0,287.0924,287.6884,286.8712,287.1308,13167.0
2022-09-09 13:30:00,298.81,299.47,298.78,299.18,15483.0,287.2654,287.8999,287.2366,287.6211,15483.0
2022-09-09 13:40:00,299.08,299.2,298.46,298.71,9673.0,287.525,287.6403,286.9289,287.1693,9673.0
2022-09-09 13:50:00,298.66,298.66,298.25,298.3,3984.0,287.1212,287.1212,286.727,286.7751,3984.0
2022-09-09 14:00:00,298.37,298.56,297.62,298.52,10310.0,286.8424,287.0251,286.1214,286.9866,10310.0
2022-09-09 14:10:00,298.55,299.4,298.55,299.06,13774.0,287.0154,287.8326,287.0154,287.5057,13774.0
2022-09-09 14:20:00,299.0,299.47,298.89,299.39,7049.0,287.4481,287.8999,287.3423,287.823,7049.0
2022-09-09 14:30:00,299.29,299.29,298.56,298.56,6195.0,287.7269,287.7269,287.0251,287.0251,6195.0
2022-09-09 14:40:00,298.56,298.76,298.18,298.65,12477.0,287.0251,287.2173,286.6597,287.1116,12477.0
2022-09-09 14:50:00,298.63,299.07,298.33,298.85,12871.0,287.0924,287.5154,286.8039,287.3039,12871.0
2022-09-09 15:00:00,298.67,299.33,298.25,299.18,19755.0,287.1308,287.7653,286.727,287.6211,19755.0
2022-09-09 15:10:00,299.3,300.52,299.26,300.48,25474.0,287.7365,288.9093,287.698,288.8709,25474.0
2022-09-09 15:20:00,300.45,300.97,300.29,300.61,13294.0,288.842,289.3419,288.6882,288.9959,13294.0
2022-09-09 15:30:00,300.6,300.67,300.23,300.53,22509.0,288.9862,289.0535,288.6305,288.9189,22509.0
2022-09-09 15:40:00,300.44,300.58,299.06,299.36,33634.0,288.8324,288.967,287.5057,287.7942,33634.0
2022-09-09 15:50:00,299.24,300.87,298.75,300.3,102543.0,287.6788,289.2458,287.2077,288.6978,102543.0
2022-09-12 09:30:00,300.39,300.41,293.0,293.78,49851.0,288.7844,288.8036,281.6799,282.4297,49851.0
2022-09-12 09:40:00,293.42,295.2,292.12,294.16,55140.0,282.0836,283.7949,280.8339,282.7951,55140.0
2022-09-12 09:50:00,294.52,296.55,294.51,295.63,23081.0,283.1411,285.0927,283.1315,284.2083,23081.0
2022-09-12 10:00:00,295.85,296.75,295.2,296.51,16002.0,284.4198,285.285,283.7949,285.0543,16002.0
2022-09-12 10:10:00,296.27,296.56,294.07,296.22,14211.0,284.8235,285.1023,282.7085,284.7755,14211.0
2022-09-12 10:20:00,296.08,296.22,294.12,295.01,19451.0,284.6409,284.7755,282.7566,283.6122,19451.0
2022-09-12 10:30:00,295.19,297.31,295.19,296.8,18239.0,283.7853,285.8234,283.7853,285.3331,18239.0
2022-09-12 10:40:00,296.66,296.98,295.76,296.72,24134.0,285.1985,285.5061,284.3332,285.2561,24134.0
2022-09-12 10:50:00,296.8,297.32,294.74,294.88,8825.0,285.3331,285.833,283.3526,283.4872,8825.0
2022-09-12 11:00:00,294.85,294.98,293.38,293.43,20539.0,283.4584,283.5834,282.0452,282.0933,20539.0
2022-09-12 11:10:00,293.39,293.7,291.79,292.52,21184.0,282.0548,282.3528,280.5166,281.2184,21184.0
2022-09-12 11:20:00,293.06,294.16,292.71,294.16,10069.0,281.7376,282.7951,281.4011,282.7951,10069.0
2022-09-12 11:30:00,294.1,294.13,292.95,293.89,6853.0,282.7374,282.7662,281.6318,282.5355,6853.0
2022-09-12 11:40:00,293.82,294.8,293.62,294.78,11047.0,282.4682,283.4103,282.2759,283.3911,11047.0
2022-09-12 11:50:00,294.77,295.29,293.16,293.56,7246.0,283.3815,283.8814,281.8337,282.2182,7246.0
2022-09-12 12:00:00,293.34,294.41,293.34,294.0,5933.0,282.0067,283.0354,282.0067,282.6412,5933.0
2022-09-12 12:10:00,293.82,294.84,293.73,294.53,4681.0,282.4682,283.4488,282.3817,283.1508,4681.0
2022-09-12 12:20:00,294.13,294.59,294.03,294.09,4161.0,282.7662,283.2084,282.6701,282.7278,4161.0
2022-09-12 12:30:00,294.12,294.75,294.12,294.75,3920.0,282.7566,283.3623,282.7566,283.3623,3920.0
2022-09-12 12:40:00,294.88,295.46,294.59,294.8,4759.0,283.4872,284.0448,283.2084,283.4103,4759.0
2022-09-12 12:50:00,294.84,295.6,294.84,295.31,5229.0,283.4488,284.1794,283.4488,283.9006,5229.0
2022-09-12 13:00:00,295.23,296.0,294.65,295.93,7068.0,283.8237,284.564,283.2661,284.4967,7068.0
2022-09-12 13:10:00,295.98,296.49,295.8,296.1,6100.0,284.5447,285.035,284.3717,284.6601,6100.0
2022-09-12 13:20:00,295.98,296.45,295.76,296.24,5463.0,284.5447,284.9966,284.3332,284.7947,5463.0
2022-09-12 13:30:00,296.45,296.68,296.18,296.18,6449.0,284.9966,285.2177,284.737,284.737,6449.0
2022-09-12 13:40:00,296.17,296.45,295.69,295.88,8936.0,284.7274,284.9966,284.2659,284.4486,8936.0
2022-09-12 13:50:00,295.99,295.99,295.16,295.44,11536.0,284.5544,284.5544,283.7564,284.0256,11536.0
2022-09-12 14:00:00,295.55,296.23,295.15,296.11,8288.0,284.1314,284.7851,283.7468,284.6697,8288.0
2022-09-12 14:10:00,296.35,296.8,295.6,295.94,10780.0,284.9004,285.3331,284.1794,284.5063,10780.0
2022-09-12 14:20:00,295.93,296.48,295.79,296.34,9158.0,284.4967,285.0254,284.3621,284.8908,9158.0
2022-09-12 14:30:00,296.35,296.46,296.06,296.32,5418.0,284.9004,285.0062,284.6216,284.8716,5418.0
2022-09-12 14:40:00,296.51,298.31,296.39,298.27,15833.0,285.0543,286.7847,284.9389,286.7463,15833.0
2022-09-12 14:50:00,298.52,298.52,297.83,298.02,11032.0,286.9866,286.9866,286.3233,286.5059,11032.0
2022-09-12 15:00:00,298.14,299.23,297.94,299.1,13161.0,286.6213,287.6692,286.429,287.5442,13161.0
2022-09-12 15:10:00,299.0,299.08,298.28,298.3,12101.0,287.4481,287.525,286.7559,286.7751,12101.0
2022-09-12 15:20:00,298.03,298.52,297.83,297.88,15394.0,286.5155,286.9866,286.3233,286.3713,15394.0
2022-09-12 15:30:00,297.85,298.21,297.55,297.91,10515.0,286.3425,286.6886,286.0541,286.4002,10515.0
2022-09-12 15:40:00,297.88,298.06,297.0,297.19,19654.0,286.3713,286.5444,285.5253,285.708,19654.0
2022-09-12 15:50:00,297.09,297.36,296.64,296.98,64496.0,285.6119,285.8714,285.1792,285.5061,64496.0
2022-09-13 09:30:00,286.56,289.18,285.55,288.54,77519.0,275.4887,278.0075,274.5177,277.3922,77519.0
2022-09-13 09:40:00,288.14,292.0,288.0,291.9,30391.0,277.0076,280.7185,276.873,280.6224,30391.0
2022-09-13 09:50:00,291.96,297.69,291.96,296.97,65289.0,280.6801,286.1887,280.6801,285.4965,65289.0
2022-09-13 10:00:00,296.75,302.98,296.37,302.9,52990.0,285.285,291.2743,284.9197,291.1974,52990.0
2022-09-13 10:10:00,302.67,306.64,302.02,304.05,66125.0,290.9763,294.7929,290.3514,292.303,66125.0
2022-09-13 10:20:00,304.27,307.12,303.52,306.76,64773.0,292.5145,295.2543,291.7934,294.9083,64773.0
2022-09-13 10:30:00,306.73,307.0,301.64,301.67,42829.0,294.8794,295.139,289.9861,290.0149,42829.0
2022-09-13 10:40:00,301.75,302.08,298.39,298.5,39013.0,290.0918,290.4091,286.8616,286.9674,39013.0
2022-09-13 10:50:00,298.52,299.71,298.02,299.25,43514.0,286.9866,288.1306,286.5059,287.6884,43514.0
2022-09-13 11:00:00,299.22,300.95,298.9,299.68,27633.0,287.6596,289.3227,287.3519,288.1018,27633.0
2022-09-13 11:10:00,299.71,300.47,298.02,299.23,18106.0,288.1306,288.8613,286.5059,287.6692,18106.0
2022-09-13 11:20:00,299.28,300.9,299.14,300.9,9820.0,287.7172,289.2747,287.5827,289.2747,9820.0
2022-09-13 11:30:00,300.72,302.25,300.66,302.22,23598.0,289.1016,290.5725,289.0439,290.5437,23598.0
2022-09-13 11:40:00,302.22,302.23,300.53,300.81,13537.0,290.5437,290.5533,288.9189,289.1881,13537.0
2022-09-13 11:50:00,300.6,300.93,300.07,300.41,9558.0,288.9862,289.3035,288.4767,288.8036,9558.0
2022-09-13 12:00:00,300.68,302.1,300.5,302.1,8853.0,289.0632,290.4283,288.8901,290.4283,8853.0
2022-09-13 12:10:00,302.11,304.07,302.11,303.55,35543.0,290.4379,292.3222,290.4379,291.8223,35543.0
2022-09-13 12:20:00,303.67,303.8,302.07,302.69,15686.0,291.9376,292.0626,290.3995,290.9955,15686.0
2022-09-13 12:30:00,302.69,303.24,302.18,302.65,19127.0,290.9955,291.5242,290.5052,290.957,19127.0
2022-09-13 12:40:00,302.9,304.83,302.9,304.67,31556.0,291.1974,293.0528,291.1974,292.899,31556.0
2022-09-13 12:50:00,304.44,305.14,303.68,303.85,18506.0,292.6779,293.3508,291.9472,292.1107,18506.0
2022-09-13 13:00:00,303.74,304.84,303.4,304.26,18208.0,292.0049,293.0624,291.6781,292.5048,18208.0
2022-09-13 13:10:00,304.23,305.45,304.09,304.58,28102.0,292.476,293.6489,292.3414,292.8125,28102.0
2022-09-13 13:20:00,304.66,305.77,304.51,305.5,21730.0,292.8894,293.9565,292.7452,293.6969,21730.0
2022-09-13 13:30:00,305.58,305.86,305.07,305.39,29525.0,293.7738,294.043,293.2835,293.5912,29525.0
2022-09-13 13:40:00,305.3,305.49,304.6,304.88,25109.0,293.5047,293.6873,292.8317,293.1009,25109.0
2022-09-13 13:50:00,304.93,305.01,304.6,304.6,9636.0,293.149,293.2259,292.8317,292.8317,9636.0
2022-09-13 14:00:00,304.6,304.74,303.77,304.2,19869.0,292.8317,292.9663,292.0338,292.4472,19869.0
2022-09-13 14:10:00,304.14,304.7,303.04,303.1,19853.0,292.3895,292.9278,291.332,291.3897,19853.0
2022-09-13 14:20:00,303.11,303.5,302.35,302.58,22916.0,291.3993,291.7742,290.6686,290.8897,22916.0
2022-09-13 14:30:00,302.28,302.44,301.75,301.75,31729.0,290.6013,290.7552,290.0918,290.0918,31729.0
2022-09-13 14:40:00,301.71,301.81,300.93,300.94,13112.0,290.0534,290.1495,289.3035,289.3131,13112.0
2022-09-13 14:50:00,301.12,301.9,300.64,301.38,18601.0,289.4862,290.236,289.0247,289.7361,18601.0
2022-09-13 15:00:00,301.14,302.12,300.34,300.45,19753.0,289.5054,290.4475,288.7363,288.842,19753.0
2022-09-13 15:10:00,300.55,300.64,299.83,299.88,18880.0,288.9382,289.0247,288.246,288.2941,18880.0
2022-09-13 15:20:00,299.79,300.0,299.06,299.06,26273.0,288.2075,288.4094,287.5057,287.5057,26273.0
2022-09-13 15:30:00,299.06,299.38,298.11,299.09,32823.0,287.5057,287.8134,286.5924,287.5346,32823.0
2022-09-13 15:40:00,299.09,299.14,297.04,297.27,59434.0,287.5346,287.5827,285.5638,285.7849,59434.0
2022-09-13 15:50:00,297.33,298.84,297.33,297.67,106124.0,285.8426,287.2942,285.8426,286.1694,106124.0
2022-09-14 09:30:00,296.48,298.91,295.64,298.54,47654.0,285.0254,287.3615,284.2179,287.0058,47654.0
2022-09-14 09:40:00,298.41,300.5,295.1,298.99,27474.0,286.8809,288.8901,283.6987,287.4384,27474.0
2022-09-14 09:50:00,299.09,303.28,297.97,302.44,28553.0,287.5346,291.5627,286.4579,290.7552,28553.0
2022-09-14 10:00:00,302.65,306.82,301.91,306.43,77335.0,290.957,294.9659,290.2456,294.591,77335.0
2022-09-14 10:10:00,306.73,308.24,303.58,303.65,54471.0,294.8794,296.3311,291.8511,291.9184,54471.0
2022-09-14 10:20:00,304.1,304.6,300.45,301.26,46277.0,292.351,292.8317,288.842,289.6207,46277.0
2022-09-14 10:30:00,301.33,303.0,300.85,302.54,26826.0,289.688,291.2935,289.2266,290.8513,26826.0
2022-09-14 10:40:00,302.06,305.9,301.51,305.89,38300.0,290.3898,294.0815,289.8611,294.0719,38300.0
2022-09-14 10:50:00,305.93,307.27,304.79,306.56,31670.0,294.1103,295.3985,293.0144,294.716,31670.0
2022-09-14 11:00:00,306.5,307.23,305.15,306.0,24795.0,294.6583,295.3601,293.3605,294.1776,24795.0
2022-09-14 11:10:00,306.09,306.77,303.88,303.88,42079.0,294.2641,294.9179,292.1395,292.1395,42079.0
2022-09-14 11:20:00,304.0,304.25,303.14,303.38,22078.0,292.2549,292.4952,291.4281,291.6588,22078.0
2022-09-14 11:30:00,303.57,304.09,302.03,304.07,13916.0,291.8415,292.3414,290.361,292.3222,13916.0
2022-09-14 11:40:00,303.95,305.31,303.9,304.95,17800.0,292.2068,293.5143,292.1587,293.1682,17800.0
2022-09-14 11:50:00,305.05,305.81,304.4,305.46,10432.0,293.2643,293.995,292.6394,293.6585,10432.0
2022-09-14 12:00:00,305.93,306.24,305.44,306.11,11249.0,294.1103,294.4083,293.6392,294.2834,11249.0
2022-09-14 12:10:00,306.3,307.39,305.9,307.01,33255.0,294.466,295.5139,294.0815,295.1486,33255.0
2022-09-14 12:20:00,306.66,307.06,305.75,305.76,7353.0,294.8121,295.1967,293.9373,293.9469,7353.0
2022-09-14 12:30:00,306.2,306.71,305.25,306.71,9096.0,294.3699,294.8602,293.4566,294.8602,9096.0
2022-09-14 12:40:00,306.72,307.76,306.7,307.5,14276.0,294.8698,295.8696,294.8506,295.6197,14276.0
2022-09-14 12:50:00,307.6,307.85,305.92,306.66,25236.0,295.7158,295.9561,294.1007,294.8121,25236.0
2022-09-14 13:00:00,306.82,307.05,306.23,306.57,9474.0,294.9659,295.187,294.3987,294.7256,9474.0
2022-09-14 13:10:00,306.67,307.09,306.49,306.54,6659.0,294.8217,295.2255,294.6487,294.6968,6659.0
2022-09-14 13:20:00,306.74,306.85,305.64,306.28,8470.0,294.889,294.9948,293.8315,294.4468,8470.0
2022-09-14 13:30:00,306.12,306.32,305.63,305.85,3255.0,294.293,294.4853,293.8219,294.0334,3255.0
2022-09-14 13:40:00,305.66,306.29,304.35,304.56,19652.0,293.8508,294.4564,292.5914,292.7932,19652.0
2022-09-14 13:50:00,304.61,305.51,304.43,304.68,20093.0,292.8413,293.7065,292.6683,292.9086,20093.0
2022-09-14 14:00:00,304.84,304.89,303.55,303.92,12668.0,293.0624,293.1105,291.8223,292.178,12668.0
2022-09-14 14:10:00,303.86,304.01,303.16,303.98,8615.0,292.1203,292.2645,291.4473,292.2357,8615.0
2022-09-14 14:20:00,304.1,304.52,303.82,304.04,9665.0,292.351,292.7548,292.0818,292.2933,9665.0
2022-09-14 14:30:00,304.3,306.0,304.3,305.78,20304.0,292.5433,294.1776,292.5433,293.9661,20304.0
2022-09-14 14:40:00,305.6,306.4,305.28,306.08,20238.0,293.7931,294.5622,293.4854,294.2545,20238.0
2022-09-14 14:50:00,306.02,306.27,304.76,304.92,13614.0,294.1968,294.4372,292.9855,293.1393,13614.0
2022-09-14 15:00:00,304.87,306.14,304.31,306.14,15350.0,293.0913,294.3122,292.5529,294.3122,15350.0
2022-09-14 15:10:00,305.92,305.92,304.24,304.78,9828.0,294.1007,294.1007,292.4856,293.0047,9828.0
2022-09-14 15:20:00,304.66,304.98,303.61,303.74,16736.0,292.8894,293.197,291.88,292.0049,16736.0
2022-09-14 15:30:00,303.67,304.84,303.03,304.83,27860.0,291.9376,293.0624,291.3224,293.0528,27860.0
2022-09-14 15:40:00,304.72,305.91,304.52,305.79,24417.0,292.9471,294.0911,292.7548,293.9757,24417.0
2022-09-14 15:50:00,306.0,307.07,306.0,307.05,68041.0,294.1776,295.2063,294.1776,295.187,68041.0
2022-09-15 09:30:00,302.15,303.84,299.61,301.44,43613.0,290.8765,292.5034,288.4313,290.193,43613.0
2022-09-15 09:40:00,301.21,302.59,298.02,299.44,42630.0,289.9716,291.3001,286.9006,288.2676,42630.0
2022-09-15 09:50:00,299.28,299.58,296.44,297.77,32308.0,288.1136,288.4024,285.3795,286.6599,32308.0
2022-09-15 10:00:00,298.2,299.22,296.05,296.84,27316.0,287.0739,288.0558,285.0041,285.7646,27316.0
2022-09-15 10:10:00,297.02,297.64,296.0,296.95,16897.0,285.9379,286.5348,284.956,285.8705,16897.0
2022-09-15 10:20:00,296.92,296.92,293.56,293.84,35289.0,285.8416,285.8416,282.607,282.8765,35289.0
2022-09-15 10:30:00,293.82,294.39,291.61,291.96,48387.0,282.8573,283.406,280.7298,281.0667,48387.0
2022-09-15 10:40:00,291.72,291.85,290.1,290.54,36107.0,280.8356,280.9608,279.2761,279.6997,36107.0
2022-09-15 10:50:00,290.29,290.29,287.52,288.25,45351.0,279.459,279.459,276.7924,277.4951,45351.0
2022-09-15 11:00:00,288.19,291.1,288.18,291.1,33108.0,277.4374,280.2388,277.4277,280.2388,33108.0
2022-09-15 11:10:00,290.99,291.15,289.14,291.15,13796.0,280.1329,280.2869,278.3519,280.2869,13796.0
2022-09-15 11:20:00,291.27,292.04,291.0,292.04,15858.0,280.4024,281.1437,280.1425,281.1437,15858.0
2022-09-15 11:30:00,292.11,293.06,291.85,291.88,17186.0,281.2111,282.1256,280.9608,280.9897,17186.0
2022-09-15 11:40:00,291.95,292.87,291.58,291.58,10591.0,281.0571,281.9427,280.7009,280.7009,10591.0
2022-09-15 11:50:00,291.62,291.69,289.81,290.45,20395.0,280.7394,280.8068,278.9969,279.613,20395.0
2022-09-15 12:00:00,290.34,290.49,288.73,289.19,23668.0,279.5071,279.6515,277.9572,278.4,23668.0
2022-09-15 12:10:00,289.4,289.46,288.15,289.27,13500.0,278.6022,278.66,277.3988,278.4771,13500.0
2022-09-15 12:20:00,289.35,289.62,288.59,288.88,9284.0,278.5541,278.814,277.8224,278.1016,9284.0
2022-09-15 12:30:00,288.84,289.77,288.83,289.48,8449.0,278.0631,278.9584,278.0535,278.6792,8449.0
2022-09-15 12:40:00,289.54,290.09,289.13,289.44,14941.0,278.737,279.2665,278.3423,278.6407,14941.0
2022-09-15 12:50:00,289.52,289.95,289.08,289.26,8048.0,278.7177,279.1317,278.2941,278.4674,8048.0
2022-09-15 13:00:00,289.32,290.25,289.03,289.34,13394.0,278.5252,279.4205,278.246,278.5444,13394.0
2022-09-15 13:10:00,289.4,289.74,288.7,289.3,9419.0,278.6022,278.9295,277.9283,278.5059,9419.0
2022-09-15 13:20:00,289.47,290.77,289.0,290.33,27633.0,278.6696,279.9211,278.2171,279.4975,27633.0
2022-09-15 13:30:00,290.0,290.2,289.56,290.05,8802.0,279.1798,279.3724,278.7562,279.228,8802.0
2022-09-15 13:40:00,290.13,291.17,290.13,291.12,6676.0,279.305,280.3062,279.305,280.258,6676.0
2022-09-15 13:50:00,291.02,291.02,289.76,290.04,6098.0,280.1618,280.1618,278.9488,279.2183,6098.0
2022-09-15 14:00:00,289.92,290.43,288.77,290.37,15976.0,279.1028,279.5938,277.9957,279.536,15976.0
2022-09-15 14:10:00,290.0,291.82,289.98,291.64,16802.0,279.1798,280.9319,279.1606,280.7586,16802.0
2022-09-15 14:20:00,291.56,291.81,290.25,290.75,12011.0,280.6816,280.9223,279.4205,279.9018,12011.0
2022-09-15 14:30:00,290.69,290.94,289.46,289.78,7046.0,279.8441,280.0847,278.66,278.968,7046.0
2022-09-15 14:40:00,289.7,289.7,289.0,289.02,6067.0,278.891,278.891,278.2171,278.2364,6067.0
2022-09-15 14:50:00,289.29,290.17,288.73,289.78,13256.0,278.4963,279.3435,277.9572,278.968,13256.0
2022-09-15 15:00:00,289.76,290.21,288.69,288.77,15282.0,278.9488,279.382,277.9187,277.9957,15282.0
2022-09-15 15:10:00,288.63,288.76,287.66,287.94,17835.0,277.8609,277.9861,276.9271,277.1967,17835.0
2022-09-15 15:20:00,287.97,288.33,286.82,287.07,17759.0,277.2256,277.5721,276.1185,276.3591,17759.0
2022-09-15 15:30:00,286.91,287.5,286.83,287.21,14599.0,276.2051,276.7731,276.1281,276.4939,14599.0
2022-09-15 15:40:00,287.08,287.29,286.47,287.01,24037.0,276.3688,276.5709,275.7815,276.3014,24037.0
2022-09-15 15:50:00,287.29,288.04,286.51,286.73,117371.0,276.5709,277.293,275.82,276.0318,117371.0
2022-09-16 09:30:00,281.26,281.54,277.8,281.54,163442.0,270.7659,271.0355,267.435,271.0355,163442.0
2022-09-16 09:40:00,281.68,282.2,278.11,280.12,45338.0,271.1702,271.6708,267.7334,269.6685,45338.0
2022-09-16 09:50:00,280.0,280.75,277.03,277.67,22184.0,269.5529,270.2749,266.6937,267.3099,22184.0
2022-09-16 10:00:00,277.78,279.25,277.4,278.09,17386.0,267.4158,268.8309,267.0499,267.7142,17386.0
2022-09-16 10:10:00,278.04,281.49,278.0,280.06,23448.0,267.6661,270.9873,267.6276,269.6107,23448.0
2022-09-16 10:20:00,280.4,282.56,279.53,281.51,18117.0,269.938,272.0174,269.1005,271.0066,18117.0
2022-09-16 10:30:00,281.86,284.79,281.31,284.57,30947.0,271.3435,274.1642,270.8141,273.9524,30947.0
2022-09-16 10:40:00,284.59,284.87,282.31,282.62,18983.0,273.9717,274.2412,271.7767,272.0752,18983.0
2022-09-16 10:50:00,282.79,283.33,281.37,282.03,21962.0,272.2388,272.7587,270.8718,271.5072,21962.0
2022-09-16 11:00:00,282.24,282.7,281.14,281.59,15703.0,271.7094,272.1522,270.6504,271.0836,15703.0
2022-09-16 11:10:00,281.56,282.92,280.74,282.71,20727.0,271.0547,272.364,270.2653,272.1618,20727.0
2022-09-16 11:20:00,282.6,282.76,281.29,282.55,25340.0,272.0559,272.21,270.7948,272.0078,25340.0
2022-09-16 11:30:00,282.68,283.85,281.8,281.88,28860.0,272.1329,273.2593,271.2858,271.3628,28860.0
2022-09-16 11:40:00,281.95,282.96,281.42,282.77,20630.0,271.4302,272.4025,270.9199,272.2196,20630.0
2022-09-16 11:50:00,282.76,283.49,282.44,283.13,12533.0,272.21,272.9127,271.9019,272.5661,12533.0
2022-09-16 12:00:00,283.36,283.36,282.1,282.1,11515.0,272.7876,272.7876,271.5746,271.5746,11515.0
2022-09-16 12:10:00,282.32,282.44,281.0,281.49,12127.0,271.7864,271.9019,270.5156,270.9873,12127.0
2022-09-16 12:20:00,281.48,281.5,280.46,281.06,12229.0,270.9777,270.997,269.9958,270.5734,12229.0
2022-09-16 12:30:00,281.01,281.61,280.47,280.49,36216.0,270.5252,271.1029,270.0054,270.0246,36216.0
2022-09-16 12:40:00,280.6,281.19,280.14,281.14,18165.0,270.1305,270.6985,269.6877,270.6504,18165.0
2022-09-16 12:50:00,281.34,281.35,280.54,280.99,8239.0,270.8429,270.8526,270.0728,270.506,8239.0
2022-09-16 13:00:00,280.96,280.96,280.01,280.56,10982.0,270.4771,270.4771,269.5626,270.092,10982.0
2022-09-16 13:10:00,280.82,281.11,280.31,280.99,23639.0,270.3423,270.6215,269.8514,270.506,23639.0
2022-09-16 13:20:00,280.86,280.98,280.15,280.48,12578.0,270.3808,270.4964,269.6973,270.015,12578.0
2022-09-16 13:30:00,280.47,281.85,280.43,281.34,11725.0,270.0054,271.3339,269.9669,270.8429,11725.0
2022-09-16 13:40:00,281.57,281.57,280.59,280.79,12398.0,271.0644,271.0644,270.1209,270.3135,12398.0
2022-09-16 13:50:00,280.75,281.5,280.55,281.41,9788.0,270.2749,270.997,270.0824,270.9103,9788.0
2022-09-16 14:00:00,281.19,281.36,280.82,280.92,10343.0,270.6985,270.8622,270.3423,270.4386,10343.0
2022-09-16 14:10:00,280.83,281.15,280.62,280.97,4650.0,270.352,270.66,270.1498,270.4867,4650.0
2022-09-16 14:20:00,280.89,282.42,280.89,282.32,9640.0,270.4097,271.8826,270.4097,271.7864,9640.0
2022-09-16 14:30:00,282.17,282.62,281.71,282.31,6574.0,271.642,272.0752,271.1991,271.7767,6574.0
2022-09-16 14:40:00,282.26,283.05,282.0,282.85,6422.0,271.7286,272.4891,271.4783,272.2966,6422.0
2022-09-16 14:50:00,282.71,283.78,282.58,283.65,10289.0,272.1618,273.1919,272.0367,273.0667,10289.0
2022-09-16 15:00:00,283.6,285.46,283.59,285.13,25708.0,273.0186,274.8092,273.009,274.4915,25708.0
2022-09-16 15:10:00,285.1,285.1,284.22,284.9,13613.0,274.4626,274.4626,273.6155,274.2701,13613.0
2022-09-16 15:20:00,284.94,285.98,284.7,285.09,24560.0,274.3086,275.3098,274.0776,274.453,24560.0
2022-09-16 15:30:00,285.1,286.05,284.24,285.86,22561.0,274.4626,275.3772,273.6347,275.1943,22561.0
2022-09-16 15:40:00,285.86,286.66,285.39,286.19,48389.0,275.1943,275.9644,274.7418,275.512,48389.0
2022-09-16 15:50:00,286.29,288.05,286.25,287.02,109260.0,275.6082,277.3026,275.5697,276.311,109260.0
2022-09-19 09:30:00,281.85,286.31,281.82,286.31,37284.0,271.3339,275.6275,271.305,275.6275,37284.0
2022-09-19 09:40:00,286.46,289.39,286.45,289.09,42752.0,275.7719,278.5926,275.7623,278.3038,42752.0
2022-09-19 09:50:00,288.43,288.79,287.13,288.05,17425.0,277.6684,278.015,276.4169,277.3026,17425.0
2022-09-19 10:00:00,288.11,289.64,287.02,289.3,14001.0,277.3603,278.8333,276.311,278.5059,14001.0
2022-09-19 10:10:00,288.86,291.39,288.85,289.91,18499.0,278.0824,280.518,278.0727,279.0932,18499.0
2022-09-19 10:20:00,289.98,292.09,289.21,291.86,14548.0,279.1606,281.1918,278.4193,280.9704,14548.0
2022-09-19 10:30:00,291.86,293.99,291.42,292.76,32701.0,280.9704,283.021,280.5468,281.8368,32701.0
2022-09-19 10:40:00,292.75,296.28,292.74,295.04,25816.0,281.8272,285.2255,281.8176,284.0318,25816.0
2022-09-19 10:50:00,295.33,295.6,292.18,292.18,18660.0,284.311,284.5709,281.2785,281.2785,18660.0
2022-09-19 11:00:00,292.52,293.74,292.52,292.59,12662.0,281.6058,282.7803,281.6058,281.6732,12662.0
2022-09-19 11:10:00,292.64,294.6,292.64,294.25,15383.0,281.7213,283.6082,281.7213,283.2712,15383.0
2022-09-19 11:20:00,294.54,294.54,293.62,293.71,13724.0,283.5504,283.5504,282.6648,282.7514,13724.0
2022-09-19 11:30:00,293.72,294.27,292.78,293.44,11906.0,282.761,283.2905,281.8561,282.4915,11906.0
2022-09-19 11:40:00,293.35,294.39,293.35,294.39,8960.0,282.4048,283.406,282.4048,283.406,8960.0
2022-09-19 11:50:00,294.37,294.51,293.21,293.52,8549.0,283.3868,283.5215,282.2701,282.5685,8549.0
2022-09-19 12:00:00,293.54,294.92,293.36,294.49,10605.0,282.5877,283.9163,282.4145,283.5023,10605.0
2022-09-19 12:10:00,294.54,294.95,294.15,294.76,6155.0,283.5504,283.9451,283.175,283.7622,6155.0
2022-09-19 12:20:00,294.58,294.77,293.45,293.75,6157.0,283.5889,283.7718,282.5011,282.7899,6157.0
2022-09-19 12:30:00,293.78,294.77,293.72,294.5,9982.0,282.8188,283.7718,282.761,283.5119,9982.0
2022-09-19 12:40:00,294.18,294.78,294.11,294.11,3828.0,283.2039,283.7815,283.1365,283.1365,3828.0
2022-09-19 12:50:00,294.32,295.02,294.32,294.87,5244.0,283.3386,284.0125,283.3386,283.8681,5244.0
2022-09-19 13:00:00,294.99,294.99,294.31,294.4,7908.0,283.9836,283.9836,283.329,283.4157,7908.0
2022-09-19 13:10:00,294.53,295.54,294.19,295.53,8814.0,283.5408,284.5131,283.2135,284.5035,8814.0
2022-09-19 13:20:00,295.45,296.23,295.23,295.92,13554.0,284.4265,285.1774,284.2147,284.8789,13554.0
2022-09-19 13:30:00,295.75,296.01,294.73,294.87,7094.0,284.7153,284.9656,283.7333,283.8681,7094.0
2022-09-19 13:40:00,295.01,296.18,295.01,295.87,11536.0,284.0029,285.1292,284.0029,284.8308,11536.0
2022-09-19 13:50:00,295.77,296.18,295.55,295.59,10610.0,284.7345,285.1292,284.5227,284.5613,10610.0
2022-09-19 14:00:00,295.55,295.93,295.09,295.09,18732.0,284.5227,284.8886,284.0799,284.0799,18732.0
2022-09-19 14:10:00,295.21,295.58,294.89,294.92,12431.0,284.1954,284.5516,283.8874,283.9163,12431.0
2022-09-19 14:20:00,294.91,295.11,294.25,294.94,10043.0,283.9066,284.0992,283.2712,283.9355,10043.0
2022-09-19 14:30:00,295.0,296.6,295.0,296.59,9947.0,283.9933,285.5336,283.9933,285.5239,9947.0
2022-09-19 14:40:00,296.48,296.48,295.93,296.01,9538.0,285.418,285.418,284.8886,284.9656,9538.0
2022-09-19 14:50:00,296.22,296.75,295.82,295.91,13159.0,285.1677,285.678,284.7827,284.8693,13159.0
2022-09-19 15:00:00,296.18,296.7,295.78,295.94,11705.0,285.1292,285.6298,284.7442,284.8982,11705.0
2022-09-19 15:10:00,295.87,296.44,295.86,296.17,11526.0,284.8308,285.3795,284.8212,285.1196,11526.0
2022-09-19 15:20:00,296.04,296.77,295.96,296.49,18505.0,284.9945,285.6972,284.9174,285.4277,18505.0
2022-09-19 15:30:00,296.73,297.38,296.44,297.16,19275.0,285.6587,286.2845,285.3795,286.0727,19275.0
2022-09-19 15:40:00,297.28,297.71,296.55,296.61,17657.0,286.1882,286.6022,285.4854,285.5432,17657.0
2022-09-19 15:50:00,296.69,297.24,295.89,296.92,59366.0,285.6202,286.1497,284.8501,285.8416,59366.0
2022-09-20 09:30:00,293.39,294.0,288.97,289.79,43957.0,282.4433,283.0306,278.1883,278.9777,43957.0
2022-09-20 09:40:00,289.88,291.63,288.35,290.92,22894.0,279.0643,280.749,277.5914,280.0655,22894.0
2022-09-20 09:50:00,290.46,291.97,290.46,291.01,9179.0,279.6227,281.0763,279.6227,280.1521,9179.0
2022-09-20 10:00:00,290.54,292.2,290.15,291.42,13233.0,279.6997,281.2977,279.3242,280.5468,13233.0
2022-09-20 10:10:00,291.08,291.08,289.13,289.28,17496.0,280.2195,280.2195,278.3423,278.4867,17496.0
2022-09-20 10:20:00,289.19,290.11,288.65,289.99,19061.0,278.4,279.2857,277.8802,279.1702,19061.0
2022-09-20 10:30:00,289.47,289.84,288.0,288.57,7063.0,278.6696,279.0258,277.2544,277.8032,7063.0
2022-09-20 10:40:00,288.65,290.66,288.57,290.52,10314.0,277.8802,279.8152,277.8032,279.6804,10314.0
2022-09-20 10:50:00,290.54,291.28,290.38,290.94,7087.0,279.6997,280.4121,279.5456,280.0847,7087.0
2022-09-20 11:00:00,290.69,291.12,289.63,290.66,20848.0,279.8441,280.258,278.8236,279.8152,20848.0
2022-09-20 11:10:00,290.43,290.54,288.73,288.95,7741.0,279.5938,279.6997,277.9572,278.169,7741.0
2022-09-20 11:20:00,288.77,289.16,288.6,288.86,6022.0,277.9957,278.3712,277.8321,278.0824,6022.0
2022-09-20 11:30:00,288.88,289.28,288.23,288.43,9779.0,278.1016,278.4867,277.4759,277.6684,9779.0
2022-09-20 11:40:00,288.55,289.0,288.34,288.66,5380.0,277.7839,278.2171,277.5818,277.8898,5380.0
2022-09-20 11:50:00,288.61,289.59,288.39,289.52,5957.0,277.8417,278.7851,277.6299,278.7177,5957.0
2022-09-20 12:00:00,289.62,289.88,288.95,288.98,7803.0,278.814,279.0643,278.169,278.1979,7803.0
2022-09-20 12:10:00,289.07,289.07,288.43,288.6,3937.0,278.2845,278.2845,277.6684,277.8321,3937.0
2022-09-20 12:20:00,288.74,289.13,287.57,287.58,5272.0,277.9668,278.3423,276.8405,276.8501,5272.0
2022-09-20 12:30:00,287.76,287.77,287.22,287.57,7619.0,277.0234,277.033,276.5035,276.8405,7619.0
2022-09-20 12:40:00,287.6,287.75,286.54,287.74,15875.0,276.8694,277.0138,275.8489,277.0041,15875.0
2022-09-20 12:50:00,287.71,287.95,287.54,287.86,4592.0,276.9753,277.2063,276.8116,277.1197,4592.0
2022-09-20 13:00:00,287.9,287.9,286.72,286.79,11656.0,277.1582,277.1582,276.0222,276.0896,11656.0
2022-09-20 13:10:00,286.83,286.99,286.03,286.8,8878.0,276.1281,276.2821,275.3579,276.0992,8878.0
2022-09-20 13:20:00,286.91,287.53,286.75,286.82,8421.0,276.2051,276.802,276.0511,276.1185,8421.0
2022-09-20 13:30:00,286.69,286.83,285.29,285.3,14408.0,275.9933,276.1281,274.6456,274.6552,14408.0
2022-09-20 13:40:00,285.27,285.61,285.18,285.31,15483.0,274.6263,274.9536,274.5397,274.6648,15483.0
2022-09-20 13:50:00,285.36,285.36,284.31,284.47,16091.0,274.7129,274.7129,273.7021,273.8562,16091.0
2022-09-20 14:00:00,284.63,286.21,284.62,286.21,14582.0,274.0102,275.5312,274.0006,275.5312,14582.0
2022-09-20 14:10:00,286.13,286.18,284.86,285.78,8555.0,275.4542,275.5023,274.2316,275.1173,8555.0
2022-09-20 14:20:00,285.9,286.41,285.69,285.91,8419.0,275.2328,275.7238,275.0306,275.2424,8419.0
2022-09-20 14:30:00,285.82,285.82,285.19,285.33,8324.0,275.1558,275.1558,274.5493,274.6841,8324.0
2022-09-20 14:40:00,285.07,286.23,284.35,286.04,10731.0,274.4338,275.5505,273.7406,275.3676,10731.0
2022-09-20 14:50:00,286.14,286.27,285.42,285.79,7436.0,275.4638,275.589,274.7707,275.1269,7436.0
2022-09-20 15:00:00,286.09,286.61,285.86,286.16,7209.0,275.4157,275.9163,275.1943,275.4831,7209.0
2022-09-20 15:10:00,286.12,287.51,286.12,287.4,8988.0,275.4446,276.7827,275.4446,276.6768,8988.0
2022-09-20 15:20:00,287.61,288.08,287.47,287.85,9064.0,276.879,277.3315,276.7442,277.11,9064.0
2022-09-20 15:30:00,287.56,288.89,287.08,288.89,13971.0,276.8309,278.1112,276.3688,278.1112,13971.0
2022-09-20 15:40:00,288.85,289.29,288.45,288.79,20324.0,278.0727,278.4963,277.6877,278.015,20324.0
2022-09-20 15:50:00,288.88,288.91,287.5,287.74,35378.0,278.1016,278.1305,276.7731,277.0041,35378.0
2022-09-21 09:30:00,290.81,292.1,287.3,288.0,15750.0,279.9596,281.2015,276.5806,277.2544,15750.0
2022-09-21 09:40:00,288.33,289.95,288.05,289.28,8752.0,277.5721,279.1317,277.3026,278.4867,8752.0
2022-09-21 09:50:00,289.29,289.59,285.52,286.21,16984.0,278.4963,278.7851,274.867,275.5312,16984.0
2022-09-21 10:00:00,286.19,288.49,285.52,288.49,6355.0,275.512,277.7262,274.867,277.7262,6355.0
2022-09-21 10:10:00,289.5,290.51,288.87,290.16,26538.0,278.6985,279.6708,278.092,279.3339,26538.0
2022-09-21 10:20:00,290.14,291.47,289.53,291.07,16230.0,279.3146,280.595,278.7274,280.2099,16230.0
2022-09-21 10:30:00,291.34,292.0,290.46,291.94,12705.0,280.4698,281.1052,279.6227,281.0474,12705.0
2022-09-21 10:40:00,292.08,292.33,291.1,291.95,25695.0,281.1822,281.4229,280.2388,281.0571,25695.0
2022-09-21 10:50:00,292.25,292.99,290.6,290.72,18169.0,281.3459,282.0583,279.7574,279.873,18169.0
2022-09-21 11:00:00,290.84,291.45,290.11,290.31,12318.0,279.9885,280.5757,279.2857,279.4783,12318.0
2022-09-21 11:10:00,290.05,291.32,289.59,289.59,10554.0,279.228,280.4506,278.7851,278.7851,10554.0
2022-09-21 11:20:00,289.59,290.23,288.59,289.55,7679.0,278.7851,279.4012,277.8224,278.7466,7679.0
2022-09-21 11:30:00,289.59,290.83,289.44,290.77,5047.0,278.7851,279.9789,278.6407,279.9211,5047.0
2022-09-21 11:40:00,290.99,292.34,290.98,291.81,9426.0,280.1329,281.4325,280.1233,280.9223,9426.0
2022-09-21 11:50:00,291.74,292.1,291.02,291.3,7613.0,280.8549,281.2015,280.1618,280.4313,7613.0
2022-09-21 12:00:00,291.38,291.38,290.7,291.04,7151.0,280.5083,280.5083,279.8537,280.181,7151.0
2022-09-21 12:10:00,291.07,291.77,290.87,291.17,2400.0,280.2099,280.8838,280.0174,280.3062,2400.0
2022-09-21 12:20:00,291.25,291.25,290.75,290.95,4766.0,280.3832,280.3832,279.9018,280.0944,4766.0
2022-09-21 12:30:00,291.14,291.8,290.91,291.54,17069.0,280.2773,280.9127,280.0559,280.6624,17069.0
2022-09-21 12:40:00,291.6,291.6,290.74,290.74,5671.0,280.7201,280.7201,279.8922,279.8922,5671.0
2022-09-21 12:50:00,290.94,291.0,290.32,291.0,2602.0,280.0847,280.1425,279.4879,280.1425,2602.0
2022-09-21 13:00:00,291.11,292.15,290.95,291.12,10351.0,280.2484,281.2496,280.0944,280.258,10351.0
2022-09-21 13:10:00,291.16,291.16,290.49,290.61,8249.0,280.2965,280.2965,279.6515,279.7671,8249.0
2022-09-21 13:20:00,290.61,291.0,290.36,291.0,2153.0,279.7671,280.1425,279.5264,280.1425,2153.0
2022-09-21 13:30:00,291.21,292.25,291.05,291.98,22837.0,280.3447,281.3459,280.1906,281.0859,22837.0
2022-09-21 13:40:00,291.78,292.13,291.5,291.5,4095.0,280.8934,281.2303,280.6239,280.6239,4095.0
2022-09-21 13:50:00,291.71,292.19,291.5,292.19,3717.0,280.826,281.2881,280.6239,281.2881,3717.0
2022-09-21 14:00:00,291.63,291.63,287.0,289.07,15447.0,280.749,280.749,276.2918,278.2845,15447.0
2022-09-21 14:10:00,289.38,289.96,287.94,288.67,21059.0,278.583,279.1413,277.1967,277.8994,21059.0
2022-09-21 14:20:00,288.8,290.63,288.7,289.32,6151.0,278.0246,279.7863,277.9283,278.5252,6151.0
2022-09-21 14:30:00,289.16,293.36,288.18,293.3,30390.0,278.3712,282.4145,277.4277,282.3567,30390.0
2022-09-21 14:40:00,293.3,297.53,292.29,293.91,35100.0,282.3567,286.4289,281.3844,282.9439,35100.0
2022-09-21 14:50:00,294.06,296.78,293.06,295.47,25034.0,283.0883,285.7069,282.1256,284.4457,25034.0
2022-09-21 15:00:00,296.11,296.24,293.51,293.54,6395.0,285.0619,285.187,282.5589,282.5877,6395.0
2022-09-21 15:10:00,293.06,295.16,290.79,293.05,15644.0,282.1256,284.1473,279.9403,282.116,15644.0
2022-09-21 15:20:00,292.87,292.97,290.01,290.18,24156.0,281.9427,282.039,279.1894,279.3531,24156.0
2022-09-21 15:30:00,290.01,290.27,288.19,288.4,28954.0,279.1894,279.4397,277.4374,277.6395,28954.0
2022-09-21 15:40:00,288.17,288.63,286.5,286.74,29808.0,277.4181,277.8609,275.8104,276.0415,29808.0
2022-09-21 15:50:00,286.81,287.56,284.85,284.85,50436.0,276.1088,276.8309,274.222,274.222,50436.0
2022-09-22 09:30:00,289.12,289.87,283.65,284.08,40636.0,278.3327,279.0547,273.0667,273.4807,40636.0
2022-09-22 09:40:00,284.1,284.1,280.49,281.46,33633.0,273.5,273.5,270.0246,270.9585,33633.0
2022-09-22 09:50:00,281.05,281.06,278.69,279.72,31446.0,270.5638,270.5734,268.2918,269.2834,31446.0
2022-09-22 10:00:00,279.58,280.0,278.76,279.36,32117.0,269.1486,269.5529,268.3592,268.9368,32117.0
2022-09-22 10:10:00,278.94,279.7,277.76,277.96,27443.0,268.5325,269.2641,267.3965,267.589,27443.0
2022-09-22 10:20:00,277.95,278.31,276.08,277.27,26853.0,267.5794,267.926,265.7792,266.9248,26853.0
2022-09-22 10:30:00,277.4,277.62,276.21,276.63,33252.0,267.0499,267.2617,265.9043,266.3087,33252.0
2022-09-22 10:40:00,276.62,276.87,274.67,275.0,39941.0,266.299,266.5397,264.4218,264.7395,39941.0
2022-09-22 10:50:00,275.0,275.06,273.19,273.32,18724.0,264.7395,264.7972,262.997,263.1222,18724.0
2022-09-22 11:00:00,273.18,273.84,272.55,273.69,23462.0,262.9874,263.6228,262.3809,263.4784,23462.0
2022-09-22 11:10:00,273.6,273.85,272.81,273.38,22890.0,263.3917,263.6324,262.6312,263.1799,22890.0
2022-09-22 11:20:00,273.22,273.67,272.36,273.41,16319.0,263.0259,263.4591,262.198,263.2088,16319.0
2022-09-22 11:30:00,273.43,274.4,273.14,273.42,21708.0,263.2281,264.1619,262.9489,263.2184,21708.0
2022-09-22 11:40:00,273.3,273.3,271.55,272.61,78836.0,263.1029,263.1029,261.4182,262.4387,78836.0
2022-09-22 11:50:00,272.56,272.83,271.61,271.9,19431.0,262.3905,262.6505,261.476,261.7551,19431.0
2022-09-22 12:00:00,271.98,273.08,271.95,272.93,9847.0,261.8322,262.8911,261.8033,262.7467,9847.0
2022-09-22 12:10:00,272.97,273.29,272.78,273.18,12076.0,262.7852,263.0933,262.6023,262.9874,12076.0
2022-09-22 12:20:00,273.38,273.75,272.3,273.18,29734.0,263.1799,263.5361,262.1402,262.9874,29734.0
2022-09-22 12:30:00,273.28,273.28,271.83,272.1,25849.0,263.0837,263.0837,261.6878,261.9477,25849.0
2022-09-22 12:40:00,272.03,273.16,271.82,272.64,21677.0,261.8803,262.9681,261.6781,262.4675,21677.0
2022-09-22 12:50:00,272.65,273.58,272.56,272.99,27527.0,262.4772,263.3725,262.3905,262.8045,27527.0
2022-09-22 13:00:00,272.98,273.2,272.48,272.59,20310.0,262.7949,263.0066,262.3135,262.4194,20310.0
2022-09-22 13:10:00,272.59,272.73,271.48,271.74,16310.0,262.4194,262.5542,261.3508,261.6011,16310.0
2022-09-22 13:20:00,271.85,272.21,271.69,272.02,13447.0,261.707,262.0536,261.553,261.8707,13447.0
2022-09-22 13:30:00,272.13,272.18,271.85,272.03,16408.0,261.9766,262.0247,261.707,261.8803,16408.0
2022-09-22 13:40:00,272.03,272.18,271.74,271.96,13291.0,261.8803,262.0247,261.6011,261.8129,13291.0
2022-09-22 13:50:00,272.12,272.79,271.72,272.79,15847.0,261.9669,262.6119,261.5819,262.6119,15847.0
2022-09-22 14:00:00,272.78,272.84,271.3,271.3,14101.0,262.6023,262.6601,261.1775,261.1775,14101.0
2022-09-22 14:10:00,271.37,271.46,271.09,271.43,12108.0,261.2449,261.3316,260.9754,261.3027,12108.0
2022-09-22 14:20:00,271.37,271.78,270.74,271.71,17204.0,261.2449,261.6396,260.6384,261.5722,17204.0
2022-09-22 14:30:00,271.69,271.95,271.42,271.62,13629.0,261.553,261.8033,261.2931,261.4856,13629.0
2022-09-22 14:40:00,271.63,271.89,271.22,271.41,10226.0,261.4952,261.7455,261.1005,261.2834,10226.0
2022-09-22 14:50:00,271.48,272.35,271.48,272.34,10548.0,261.3508,262.1884,261.3508,262.1787,10548.0
2022-09-22 15:00:00,272.64,273.49,272.5,273.36,9582.0,262.4675,263.2858,262.3328,263.1607,9582.0
2022-09-22 15:10:00,273.41,273.86,272.94,273.3,26123.0,263.2088,263.642,262.7563,263.1029,26123.0
2022-09-22 15:20:00,273.4,273.45,272.3,273.08,19427.0,263.1992,263.2473,262.1402,262.8911,19427.0
2022-09-22 15:30:00,273.08,274.13,272.66,273.89,35909.0,262.8911,263.9019,262.4868,263.6709,35909.0
2022-09-22 15:40:00,273.82,274.34,273.01,274.26,27363.0,263.6035,264.1041,262.8237,264.0271,27363.0
2022-09-22 15:50:00,274.22,274.31,271.88,271.88,65297.0,263.9886,264.0752,261.7359,261.7359,65297.0
2022-09-23 09:30:00,264.97,267.87,262.17,264.67,63163.0,255.0837,257.8755,252.3882,254.7949,63163.0
2022-09-23 09:40:00,265.09,265.8,261.6,261.83,23229.0,255.1992,255.8827,251.8395,252.0609,23229.0
2022-09-23 09:50:00,261.6,263.15,260.72,261.72,42500.0,251.8395,253.3316,250.9923,251.955,42500.0
2022-09-23 10:00:00,261.74,263.88,260.79,262.69,32622.0,251.9742,254.0344,251.0597,252.8888,32622.0
2022-09-23 10:10:00,262.75,263.66,260.31,260.79,14089.0,252.9465,253.8226,250.5976,251.0597,14089.0
2022-09-23 10:20:00,261.01,262.6,260.49,262.39,22965.0,251.2715,252.8021,250.7709,252.6,22965.0
2022-09-23 10:30:00,262.33,263.02,261.78,262.68,10662.0,252.5422,253.2065,252.0127,252.8792,10662.0
2022-09-23 10:40:00,262.37,264.2,262.37,263.54,19110.0,252.5807,254.3424,252.5807,253.7071,19110.0
2022-09-23 10:50:00,263.01,263.04,261.07,261.82,15202.0,253.1968,253.2257,251.3292,252.0512,15202.0
2022-09-23 11:00:00,261.44,262.72,261.01,261.82,13282.0,251.6854,252.9177,251.2715,252.0512,13282.0
2022-09-23 11:10:00,262.19,262.71,261.69,262.71,5961.0,252.4074,252.908,251.9261,252.908,5961.0
2022-09-23 11:20:00,262.4,263.63,262.4,262.78,21245.0,252.6096,253.7937,252.6096,252.9754,21245.0
2022-09-23 11:30:00,262.9,264.09,262.81,263.79,27709.0,253.0909,254.2365,253.0043,253.9477,27709.0
2022-09-23 11:40:00,263.66,263.72,262.51,263.07,26893.0,253.8226,253.8804,252.7155,253.2546,26893.0
2022-09-23 11:50:00,263.09,264.23,262.99,264.23,19087.0,253.2739,254.3713,253.1776,254.3713,19087.0
2022-09-23 12:00:00,263.99,264.15,262.06,262.63,17525.0,254.1403,254.2943,252.2823,252.831,17525.0
2022-09-23 12:10:00,262.44,263.07,262.06,263.06,31927.0,252.6481,253.2546,252.2823,253.245,31927.0
2022-09-23 12:20:00,262.98,263.85,262.86,263.06,16583.0,253.168,254.0055,253.0524,253.245,16583.0
2022-09-23 12:30:00,263.2,263.99,262.84,263.87,23305.0,253.3798,254.1403,253.0332,254.0248,23305.0
2022-09-23 12:40:00,263.84,264.31,263.13,264.19,25986.0,253.9959,254.4483,253.3124,254.3328,25986.0
2022-09-23 12:50:00,264.12,265.74,264.0,265.64,23158.0,254.2654,255.825,254.1499,255.7287,23158.0
2022-09-23 13:00:00,265.55,266.0,265.05,265.78,13349.0,255.6421,256.0753,255.1607,255.8635,13349.0
2022-09-23 13:10:00,265.56,266.39,265.5,266.21,14132.0,255.6517,256.4507,255.5939,256.2774,14132.0
2022-09-23 13:20:00,266.21,266.24,264.83,264.83,15186.0,256.2774,256.3063,254.9489,254.9489,15186.0
2022-09-23 13:30:00,265.03,265.46,264.31,264.42,13781.0,255.1415,255.5554,254.4483,254.5542,13781.0
2022-09-23 13:40:00,264.21,265.23,263.83,264.91,10312.0,254.3521,255.334,253.9862,255.026,10312.0
2022-09-23 13:50:00,264.82,265.12,264.27,264.8,7281.0,254.9393,255.2281,254.4098,254.9201,7281.0
2022-09-23 14:00:00,264.71,266.01,264.43,265.22,19352.0,254.8334,256.0849,254.5639,255.3244,19352.0
2022-09-23 14:10:00,265.24,265.6,264.55,264.82,23121.0,255.3436,255.6902,254.6794,254.9393,23121.0
2022-09-23 14:20:00,264.82,265.78,264.73,265.69,13541.0,254.9393,255.8635,254.8527,255.7769,13541.0
2022-09-23 14:30:00,265.7,265.7,264.79,265.13,13900.0,255.7865,255.7865,254.9104,255.2377,13900.0
2022-09-23 14:40:00,265.3,265.66,264.77,265.07,9321.0,255.4014,255.748,254.8912,255.18,9321.0
2022-09-23 14:50:00,264.8,265.11,264.22,264.89,19466.0,254.9201,255.2185,254.3617,255.0067,19466.0
2022-09-23 15:00:00,264.73,267.34,264.32,266.98,21443.0,254.8527,257.3653,254.458,257.0187,21443.0
2022-09-23 15:10:00,266.91,267.43,266.1,266.87,10487.0,256.9513,257.4519,256.1716,256.9128,10487.0
2022-09-23 15:20:00,266.63,267.37,266.57,267.31,12130.0,256.6818,257.3942,256.624,257.3364,12130.0
2022-09-23 15:30:00,267.37,268.24,267.0,268.01,25250.0,257.3942,258.2317,257.038,258.0103,25250.0
2022-09-23 15:40:00,267.93,269.4,267.78,268.48,31783.0,257.9333,259.3484,257.7889,258.4628,31783.0
2022-09-23 15:50:00,267.9,269.85,267.7,269.46,96315.0,257.9044,259.7816,257.7119,259.4062,96315.0
2022-09-26 09:30:00,266.79,270.61,265.58,270.43,38717.0,256.8358,260.5133,255.671,260.34,38717.0
2022-09-26 09:40:00,270.06,270.99,264.42,266.63,82926.0,259.9838,260.8791,254.5542,256.6818,82926.0
2022-09-26 09:50:00,266.75,269.05,266.75,269.05,11877.0,256.7973,259.0115,256.7973,259.0115,11877.0
2022-09-26 10:00:00,269.64,271.26,268.28,270.16,20754.0,259.5795,261.139,258.2702,260.0801,20754.0
2022-09-26 10:10:00,270.1,274.19,269.35,273.97,34214.0,260.0223,263.9597,259.3003,263.7479,34214.0
2022-09-26 10:20:00,274.45,274.61,272.46,273.0,36246.0,264.21,264.364,262.2943,262.8141,36246.0
2022-09-26 10:30:00,272.72,273.19,271.43,271.9,21556.0,262.5446,262.997,261.3027,261.7551,21556.0
2022-09-26 10:40:00,272.15,272.15,270.41,270.42,14337.0,261.9958,261.9958,260.3207,260.3304,14337.0
2022-09-26 10:50:00,270.78,270.92,268.94,269.53,16233.0,260.6769,260.8117,258.9056,259.4736,16233.0
2022-09-26 11:00:00,269.62,269.62,265.91,266.35,21775.0,259.5602,259.5602,255.9886,256.4122,21775.0
2022-09-26 11:10:00,265.94,267.32,265.94,266.22,12346.0,256.0175,257.346,256.0175,256.2871,12346.0
2022-09-26 11:20:00,265.83,266.95,265.73,265.91,10719.0,255.9116,256.9898,255.8154,255.9886,10719.0
2022-09-26 11:30:00,266.06,267.35,265.98,266.46,23274.0,256.133,257.3749,256.056,256.5181,23274.0
2022-09-26 11:40:00,266.57,266.95,265.61,265.86,20141.0,256.624,256.9898,255.6998,255.9405,20141.0
2022-09-26 11:50:00,265.99,266.96,265.52,266.37,7087.0,256.0657,256.9995,255.6132,256.4315,7087.0
2022-09-26 12:00:00,266.53,266.57,265.41,266.36,6921.0,256.5855,256.624,255.5073,256.4219,6921.0
2022-09-26 12:10:00,266.29,267.67,266.29,267.67,13370.0,256.3545,257.683,256.3545,257.683,13370.0
2022-09-26 12:20:00,267.61,267.64,266.01,266.2,27781.0,257.6252,257.6541,256.0849,256.2678,27781.0
2022-09-26 12:30:00,266.14,266.14,265.34,266.02,8163.0,256.2101,256.2101,255.4399,256.0945,8163.0
2022-09-26 12:40:00,265.98,267.06,265.79,266.62,6086.0,256.056,257.0957,255.8731,256.6722,6086.0
2022-09-26 12:50:00,266.75,268.12,266.75,267.38,14451.0,256.7973,258.1162,256.7973,257.4038,14451.0
2022-09-26 13:00:00,267.48,267.61,266.07,266.22,6314.0,257.5001,257.6252,256.1427,256.2871,6314.0
2022-09-26 13:10:00,266.22,266.82,265.96,266.41,10985.0,256.2871,256.8647,256.0368,256.47,10985.0
2022-09-26 13:20:00,266.36,266.46,264.83,265.91,12160.0,256.4219,256.5181,254.9489,255.9886,12160.0
2022-09-26 13:30:00,265.93,266.79,265.91,266.62,8717.0,256.0079,256.8358,255.9886,256.6722,8717.0
2022-09-26 13:40:00,266.5,266.5,265.81,266.39,4192.0,256.5566,256.5566,255.8924,256.4507,4192.0
2022-09-26 13:50:00,266.67,267.11,265.83,265.87,5517.0,256.7203,257.1439,255.9116,255.9501,5517.0
2022-09-26 14:00:00,265.69,267.36,265.69,267.18,4762.0,255.7769,257.3845,255.7769,257.2113,4762.0
2022-09-26 14:10:00,267.03,267.3,266.31,266.38,31988.0,257.0669,257.3268,256.3737,256.4411,31988.0
2022-09-26 14:20:00,266.45,266.45,265.0,265.29,11765.0,256.5085,256.5085,255.1126,255.3918,11765.0
2022-09-26 14:30:00,265.22,266.12,265.16,265.96,8776.0,255.3244,256.1908,255.2666,256.0368,8776.0
2022-09-26 14:40:00,266.12,267.64,265.74,267.05,15441.0,256.1908,257.6541,255.825,257.0861,15441.0
2022-09-26 14:50:00,266.99,267.42,266.43,266.51,17384.0,257.0283,257.4423,256.4892,256.5663,17384.0
2022-09-26 15:00:00,266.51,267.32,266.45,266.96,27866.0,256.5663,257.346,256.5085,256.9995,27866.0
2022-09-26 15:10:00,267.24,267.24,265.97,267.0,11686.0,257.269,257.269,256.0464,257.038,11686.0
2022-09-26 15:20:00,266.62,266.93,265.91,265.91,9863.0,256.6722,256.9706,255.9886,255.9886,9863.0
2022-09-26 15:30:00,266.01,266.53,265.54,265.9,14308.0,256.0849,256.5855,255.6324,255.979,14308.0
2022-09-26 15:40:00,265.81,266.27,265.35,266.13,16481.0,255.8924,256.3352,255.4495,256.2004,16481.0
2022-09-26 15:50:00,266.07,266.68,264.8,265.12,76007.0,256.1427,256.7299,254.9201,255.2281,76007.0
2022-09-27 09:30:00,271.19,275.6,271.19,272.53,66986.0,261.0716,265.3171,261.0716,262.3616,66986.0
2022-09-27 09:40:00,272.41,275.56,272.2,272.76,39872.0,262.2461,265.2786,262.044,262.5831,39872.0
2022-09-27 09:50:00,273.04,276.26,272.61,274.4,28800.0,262.8526,265.9525,262.4387,264.1619,28800.0
2022-09-27 10:00:00,274.54,275.1,271.37,271.66,21040.0,264.2966,264.8358,261.2449,261.5241,21040.0
2022-09-27 10:10:00,271.8,274.84,271.68,274.23,46189.0,261.6589,264.5855,261.5434,263.9982,46189.0
2022-09-27 10:20:00,274.24,276.25,273.39,273.54,27562.0,264.0078,265.9428,263.1896,263.334,27562.0
2022-09-27 10:30:00,273.74,276.33,273.67,274.5,19215.0,263.5265,266.0199,263.4591,264.2581,19215.0
2022-09-27 10:40:00,274.53,276.19,274.37,274.83,16084.0,264.287,265.8851,264.133,264.5758,16084.0
2022-09-27 10:50:00,274.96,275.08,274.19,275.02,8313.0,264.701,264.8165,263.9597,264.7587,8313.0
2022-09-27 11:00:00,274.87,274.87,273.48,274.66,7407.0,264.6143,264.6143,263.2762,264.4122,7407.0
2022-09-27 11:10:00,274.69,274.7,273.08,273.53,9022.0,264.4411,264.4507,262.8911,263.3243,9022.0
2022-09-27 11:20:00,273.29,273.3,269.81,270.53,27627.0,263.0933,263.1029,259.7431,260.4363,27627.0
2022-09-27 11:30:00,270.4,271.14,270.1,270.61,10325.0,260.3111,261.0235,260.0223,260.5133,10325.0
2022-09-27 11:40:00,270.5,271.4,270.16,271.35,8634.0,260.4074,261.2738,260.0801,261.2257,8634.0
2022-09-27 11:50:00,271.21,271.34,269.5,269.64,10761.0,261.0909,261.216,259.4447,259.5795,10761.0
2022-09-27 12:00:00,269.18,269.36,268.08,268.83,11656.0,259.1366,259.3099,258.0777,258.7997,11656.0
2022-09-27 12:10:00,268.51,268.51,266.41,266.48,9371.0,258.4916,258.4916,256.47,256.5374,9371.0
2022-09-27 12:20:00,266.35,267.62,266.25,267.2,20131.0,256.4122,257.6348,256.316,257.2305,20131.0
2022-09-27 12:30:00,267.69,268.52,267.17,267.3,7357.0,257.7022,258.5013,257.2016,257.3268,7357.0
2022-09-27 12:40:00,267.29,268.05,267.04,267.5,6817.0,257.3172,258.0488,257.0765,257.5193,6817.0
2022-09-27 12:50:00,267.29,267.51,266.24,266.87,12126.0,257.3172,257.5289,256.3063,256.9128,12126.0
2022-09-27 13:00:00,266.84,266.84,265.08,266.1,10588.0,256.8839,256.8839,255.1896,256.1716,10588.0
2022-09-27 13:10:00,266.0,266.9,265.88,266.7,6977.0,256.0753,256.9417,255.9598,256.7492,6977.0
2022-09-27 13:20:00,266.47,266.88,265.99,266.5,5112.0,256.5277,256.9225,256.0657,256.5566,5112.0
2022-09-27 13:30:00,266.36,267.24,266.24,266.37,3298.0,256.4219,257.269,256.3063,256.4315,3298.0
2022-09-27 13:40:00,266.41,266.85,265.85,266.42,3995.0,256.47,256.8936,255.9309,256.4796,3995.0
2022-09-27 13:50:00,266.8,267.5,266.38,267.27,4089.0,256.8454,257.5193,256.4411,257.2979,4089.0
2022-09-27 14:00:00,267.49,268.2,267.36,267.77,5704.0,257.5097,258.1932,257.3845,257.7792,5704.0
2022-09-27 14:10:00,267.91,267.91,266.94,267.28,4106.0,257.914,257.914,256.9802,257.3075,4106.0
2022-09-27 14:20:00,267.36,267.93,266.94,267.93,5156.0,257.3845,257.9333,256.9802,257.9333,5156.0
2022-09-27 14:30:00,267.69,268.89,267.36,268.89,3663.0,257.7022,258.8575,257.3845,258.8575,3663.0
2022-09-27 14:40:00,269.25,270.25,269.16,270.25,9112.0,259.204,260.1667,259.1174,260.1667,9112.0
2022-09-27 14:50:00,270.25,270.51,269.72,270.37,12449.0,260.1667,260.417,259.6565,260.2822,12449.0
2022-09-27 15:00:00,270.13,270.46,269.31,269.95,11154.0,260.0512,260.3689,259.2618,259.8779,11154.0
2022-09-27 15:10:00,269.95,270.16,268.92,270.15,7787.0,259.8779,260.0801,258.8863,260.0704,7787.0
2022-09-27 15:20:00,269.87,270.03,269.06,269.61,9467.0,259.8009,259.9549,259.0211,259.5506,9467.0
2022-09-27 15:30:00,269.55,269.57,268.42,268.68,13999.0,259.4928,259.5121,258.405,258.6553,13999.0
2022-09-27 15:40:00,268.59,269.75,268.47,269.32,11505.0,258.5686,259.6854,258.4531,259.2714,11505.0
2022-09-27 15:50:00,269.47,270.68,269.46,269.77,54772.0,259.4158,260.5807,259.4062,259.7046,54772.0
2022-09-28 09:30:00,267.0,267.73,264.56,266.94,48760.0,257.038,257.7407,254.689,256.9802,48760.0
2022-09-28 09:40:00,267.36,270.13,266.0,269.31,12505.0,257.3845,260.0512,256.0753,259.2618,12505.0
2022-09-28 09:50:00,269.24,269.54,267.22,268.78,28727.0,259.1944,259.4832,257.2498,258.7516,28727.0
2022-09-28 10:00:00,269.1,270.23,266.66,266.66,20201.0,259.0596,260.1475,256.7107,256.7107,20201.0
2022-09-28 10:10:00,266.67,267.07,265.51,266.05,34363.0,256.7203,257.1054,255.6036,256.1234,34363.0
2022-09-28 10:20:00,266.06,269.0,265.94,269.0,18522.0,256.133,258.9634,256.0175,258.9634,18522.0
2022-09-28 10:30:00,268.9,269.0,267.36,267.38,24212.0,258.8671,258.9634,257.3845,257.4038,24212.0
2022-09-28 10:40:00,267.48,269.7,267.04,268.84,29164.0,257.5001,259.6372,257.0765,258.8093,29164.0
2022-09-28 10:50:00,268.99,270.77,268.91,269.41,26434.0,258.9537,260.6673,258.8767,259.3581,26434.0
2022-09-28 11:00:00,269.07,270.81,268.86,269.63,10463.0,259.0307,260.7058,258.8286,259.5698,10463.0
2022-09-28 11:10:00,269.6,270.41,268.86,268.86,11312.0,259.541,260.3207,258.8286,258.8286,11312.0
2022-09-28 11:20:00,269.0,270.5,268.91,269.43,21409.0,258.9634,260.4074,258.8767,259.3773,21409.0
2022-09-28 11:30:00,269.5,269.57,268.7,268.93,16175.0,259.4447,259.5121,258.6745,258.896,16175.0
2022-09-28 11:40:00,269.1,270.34,268.95,270.1,19544.0,259.0596,260.2534,258.9152,260.0223,19544.0
2022-09-28 11:50:00,270.12,271.45,270.11,271.34,8155.0,260.0416,261.3219,260.0319,261.216,8155.0
2022-09-28 12:00:00,271.56,272.04,271.21,271.82,9652.0,261.4278,261.8899,261.0909,261.6781,9652.0
2022-09-28 12:10:00,271.79,272.79,271.78,272.46,8269.0,261.6493,262.6119,261.6396,262.2943,8269.0
2022-09-28 12:20:00,272.36,272.44,271.24,271.37,4514.0,262.198,262.275,261.1198,261.2449,4514.0
2022-09-28 12:30:00,271.53,271.78,271.19,271.58,6380.0,261.399,261.6396,261.0716,261.4471,6380.0
2022-09-28 12:40:00,271.69,272.93,271.58,272.32,6634.0,261.553,262.7467,261.4471,262.1595,6634.0
2022-09-28 12:50:00,272.06,272.34,271.78,272.31,4043.0,261.9092,262.1787,261.6396,262.1499,4043.0
2022-09-28 13:00:00,272.53,273.52,272.22,273.52,6686.0,262.3616,263.3147,262.0632,263.3147,6686.0
2022-09-28 13:10:00,273.22,273.22,272.84,273.2,3420.0,263.0259,263.0259,262.6601,263.0066,3420.0
2022-09-28 13:20:00,273.0,273.26,272.87,273.26,4178.0,262.8141,263.0644,262.689,263.0644,4178.0
2022-09-28 13:30:00,272.83,273.44,272.83,272.99,3902.0,262.6505,263.2377,262.6505,262.8045,3902.0
2022-09-28 13:40:00,272.99,273.83,272.5,272.72,6196.0,262.8045,263.6131,262.3328,262.5446,6196.0
2022-09-28 13:50:00,272.82,273.85,272.51,273.77,9830.0,262.6408,263.6324,262.3424,263.5554,9830.0
2022-09-28 14:00:00,273.77,274.36,273.42,274.23,7147.0,263.5554,264.1234,263.2184,263.9982,7147.0
2022-09-28 14:10:00,274.1,274.49,273.71,274.19,7834.0,263.8731,264.2485,263.4976,263.9597,7834.0
2022-09-28 14:20:00,273.42,273.86,273.31,273.73,5682.0,263.2184,263.642,263.1125,263.5169,5682.0
2022-09-28 14:30:00,273.77,274.65,273.77,274.46,4574.0,263.5554,264.4025,263.5554,264.2196,4574.0
2022-09-28 14:40:00,274.23,274.29,273.37,273.94,5505.0,263.9982,264.056,263.1703,263.719,5505.0
2022-09-28 14:50:00,274.1,274.39,273.85,274.17,3973.0,263.8731,264.1522,263.6324,263.9405,3973.0
2022-09-28 15:00:00,274.23,275.3,274.01,275.12,9392.0,263.9982,265.0283,263.7864,264.855,9392.0
2022-09-28 15:10:00,275.26,275.82,275.26,275.31,15468.0,264.9898,265.5289,264.9898,265.0379,15468.0
2022-09-28 15:20:00,275.51,276.92,275.45,276.91,17364.0,265.2305,266.5878,265.1727,266.5782,17364.0
2022-09-28 15:30:00,277.06,277.91,276.93,277.91,21585.0,266.7226,267.5409,266.5975,267.5409,21585.0
2022-09-28 15:40:00,277.94,278.56,277.91,278.3,33794.0,267.5698,268.1667,267.5409,267.9164,33794.0
2022-09-28 15:50:00,278.21,279.0,277.83,277.83,123586.0,267.8297,268.5902,267.4639,267.4639,123586.0
2022-09-29 09:30:00,273.82,274.09,272.01,272.65,22523.0,263.6035,263.8634,261.861,262.4772,22523.0
2022-09-29 09:40:00,272.15,272.43,267.77,268.56,43124.0,261.9958,262.2654,257.7792,258.5398,43124.0
2022-09-29 09:50:00,268.31,271.0,268.31,270.13,25307.0,258.2991,260.8887,258.2991,260.0512,25307.0
2022-09-29 10:00:00,270.25,270.25,266.34,266.42,16624.0,260.1667,260.1667,256.4026,256.4796,16624.0
2022-09-29 10:10:00,266.0,266.6,264.14,264.85,14321.0,256.0753,256.6529,254.2847,254.9682,14321.0
2022-09-29 10:20:00,264.9,266.56,264.83,265.97,16860.0,255.0163,256.6144,254.9489,256.0464,16860.0
2022-09-29 10:30:00,265.76,265.76,264.45,265.53,21111.0,255.8442,255.8442,254.5831,255.6228,21111.0
2022-09-29 10:40:00,265.99,266.85,265.68,265.76,10140.0,256.0657,256.8936,255.7672,255.8442,10140.0
2022-09-29 10:50:00,265.72,267.57,265.72,266.08,22590.0,255.8057,257.5867,255.8057,256.1523,22590.0
2022-09-29 11:00:00,265.9,267.82,265.58,267.59,15689.0,255.979,257.8274,255.671,257.606,15689.0
2022-09-29 11:10:00,267.86,268.48,266.58,266.58,17930.0,257.8659,258.4628,256.6336,256.6336,17930.0
2022-09-29 11:20:00,266.3,266.3,265.0,266.04,7749.0,256.3641,256.3641,255.1126,256.1138,7749.0
2022-09-29 11:30:00,265.97,266.67,265.87,266.12,6318.0,256.0464,256.7203,255.9501,256.1908,6318.0
2022-09-29 11:40:00,266.23,267.3,266.1,267.21,5030.0,256.2967,257.3268,256.1716,257.2401,5030.0
2022-09-29 11:50:00,267.73,268.38,267.37,267.69,18860.0,257.7407,258.3665,257.3942,257.7022,18860.0
2022-09-29 12:00:00,267.63,267.91,267.03,267.7,4364.0,257.6445,257.914,257.0669,257.7119,4364.0
2022-09-29 12:10:00,267.71,267.71,266.7,266.95,4550.0,257.7215,257.7215,256.7492,256.9898,4550.0
2022-09-29 12:20:00,266.83,267.08,266.28,267.08,5114.0,256.8743,257.115,256.3448,257.115,5114.0
2022-09-29 12:30:00,267.29,267.55,266.93,267.5,5414.0,257.3172,257.5675,256.9706,257.5193,5414.0
2022-09-29 12:40:00,267.63,267.63,266.71,266.98,3803.0,257.6445,257.6445,256.7588,257.0187,3803.0
2022-09-29 12:50:00,266.8,267.29,266.59,267.07,5561.0,256.8454,257.3172,256.6433,257.1054,5561.0
2022-09-29 13:00:00,267.0,267.1,266.68,266.74,4194.0,257.038,257.1342,256.7299,256.7877,4194.0
2022-09-29 13:10:00,266.82,267.3,266.82,266.88,3036.0,256.8647,257.3268,256.8647,256.9225,3036.0
2022-09-29 13:20:00,266.68,267.63,265.81,267.38,9262.0,256.7299,257.6445,255.8924,257.4038,9262.0
2022-09-29 13:30:00,267.52,267.86,267.13,267.8,9258.0,257.5386,257.8659,257.1631,257.8081,9258.0
2022-09-29 13:40:00,267.7,267.7,265.99,265.99,5163.0,257.7119,257.7119,256.0657,256.0657,5163.0
2022-09-29 13:50:00,265.88,265.88,264.67,264.67,14980.0,255.9598,255.9598,254.7949,254.7949,14980.0
2022-09-29 14:00:00,264.64,264.93,264.15,264.26,8443.0,254.766,255.0452,254.2943,254.4002,8443.0
2022-09-29 14:10:00,264.28,264.29,262.65,262.72,22215.0,254.4195,254.4291,252.8503,252.9177,22215.0
2022-09-29 14:20:00,262.66,263.14,262.1,263.13,15570.0,252.8599,253.322,252.3208,253.3124,15570.0
2022-09-29 14:30:00,263.16,263.95,262.44,263.61,6958.0,253.3412,254.1018,252.6481,253.7745,6958.0
2022-09-29 14:40:00,263.66,263.95,263.08,263.48,11775.0,253.8226,254.1018,253.2642,253.6493,11775.0
2022-09-29 14:50:00,263.49,263.53,262.49,262.49,6333.0,253.6589,253.6974,252.6962,252.6962,6333.0
2022-09-29 15:00:00,262.54,263.75,262.41,262.87,17376.0,252.7444,253.9092,252.6192,253.0621,17376.0
2022-09-29 15:10:00,262.73,264.34,262.66,264.18,8280.0,252.9273,254.4772,252.8599,254.3232,8280.0
2022-09-29 15:20:00,264.04,264.13,262.95,263.26,6421.0,254.1884,254.2751,253.1391,253.4375,6421.0
2022-09-29 15:30:00,263.23,265.02,263.18,264.71,12420.0,253.4086,255.1318,253.3605,254.8334,12420.0
2022-09-29 15:40:00,264.89,265.52,264.51,265.3,12444.0,255.0067,255.6132,254.6409,255.4014,12444.0
2022-09-29 15:50:00,265.57,266.01,264.84,265.65,51546.0,255.6613,256.0849,254.9586,255.7383,51546.0
2022-09-30 09:30:00,263.2,265.75,261.77,263.03,22831.0,253.3798,255.8346,252.0031,253.2161,22831.0
2022-09-30 09:40:00,262.76,265.63,261.73,264.98,11545.0,252.9562,255.7191,251.9646,255.0933,11545.0
2022-09-30 09:50:00,265.5,267.83,265.25,266.21,14020.0,255.5939,257.837,255.3533,256.2774,14020.0
2022-09-30 10:00:00,266.33,267.14,265.67,267.0,27635.0,256.393,257.1727,255.7576,257.038,27635.0
2022-09-30 10:10:00,266.61,267.67,265.33,266.26,11794.0,256.6625,257.683,255.4303,256.3256,11794.0
2022-09-30 10:20:00,266.22,267.78,265.0,267.21,26841.0,256.2871,257.7889,255.1126,257.2401,26841.0
2022-09-30 10:30:00,267.38,268.95,267.38,268.36,14625.0,257.4038,258.9152,257.4038,258.3472,14625.0
2022-09-30 10:40:00,268.2,268.88,267.42,268.18,23702.0,258.1932,258.8478,257.4423,258.1739,23702.0
2022-09-30 10:50:00,268.53,269.18,268.0,268.93,19772.0,258.5109,259.1366,258.0007,258.896,19772.0
2022-09-30 11:00:00,269.09,270.28,267.83,270.1,21831.0,259.05,260.1956,257.837,260.0223,21831.0
2022-09-30 11:10:00,270.32,270.54,269.66,269.94,12573.0,260.2341,260.4459,259.5987,259.8683,12573.0
2022-09-30 11:20:00,269.94,270.41,269.4,269.75,7553.0,259.8683,260.3207,259.3484,259.6854,7553.0
2022-09-30 11:30:00,269.61,269.96,268.98,269.18,8563.0,259.5506,259.8875,258.9441,259.1366,8563.0
2022-09-30 11:40:00,269.29,269.47,268.67,269.01,7336.0,259.2425,259.4158,258.6457,258.973,7336.0
2022-09-30 11:50:00,268.98,268.99,268.01,268.2,6697.0,258.9441,258.9537,258.0103,258.1932,6697.0
2022-09-30 12:00:00,268.06,268.32,267.48,267.63,17957.0,258.0584,258.3087,257.5001,257.6445,17957.0
2022-09-30 12:10:00,267.74,269.1,267.6,268.41,9130.0,257.7504,259.0596,257.6156,258.3954,9130.0
2022-09-30 12:20:00,268.19,268.19,267.35,267.49,5085.0,258.1836,258.1836,257.3749,257.5097,5085.0
2022-09-30 12:30:00,267.49,268.44,267.1,268.44,6491.0,257.5097,258.4242,257.1342,258.4242,6491.0
2022-09-30 12:40:00,268.57,268.83,268.17,268.83,5124.0,258.5494,258.7997,258.1643,258.7997,5124.0
2022-09-30 12:50:00,268.68,268.79,267.97,268.27,4069.0,258.6553,258.7612,257.9718,258.2606,4069.0
2022-09-30 13:00:00,268.23,269.06,267.98,268.99,5191.0,258.2221,259.0211,257.9814,258.9537,5191.0
2022-09-30 13:10:00,269.02,269.25,268.32,268.33,4175.0,258.9826,259.204,258.3087,258.3183,4175.0
2022-09-30 13:20:00,268.53,268.7,268.05,268.55,6592.0,258.5109,258.6745,258.0488,258.5301,6592.0
2022-09-30 13:30:00,268.53,268.71,267.34,267.4,3953.0,258.5109,258.6842,257.3653,257.423,3953.0
2022-09-30 13:40:00,267.39,267.39,266.44,266.84,5476.0,257.4134,257.4134,256.4989,256.8839,5476.0
2022-09-30 13:50:00,266.79,267.34,266.35,266.37,24290.0,256.8358,257.3653,256.4122,256.4315,24290.0
2022-09-30 14:00:00,266.29,266.7,266.0,266.41,12035.0,256.3545,256.7492,256.0753,256.47,12035.0
2022-09-30 14:10:00,266.46,267.07,266.36,266.76,8013.0,256.5181,257.1054,256.4219,256.8069,8013.0
2022-09-30 14:20:00,266.61,266.85,265.83,266.17,5159.0,256.6625,256.8936,255.9116,256.2389,5159.0
2022-09-30 14:30:00,266.43,266.82,265.91,265.96,6130.0,256.4892,256.8647,255.9886,256.0368,6130.0
2022-09-30 14:40:00,265.95,265.95,265.0,265.61,8272.0,256.0271,256.0271,255.1126,255.6998,8272.0
2022-09-30 14:50:00,265.59,265.79,264.75,265.06,9321.0,255.6806,255.8731,254.8719,255.1704,9321.0
2022-09-30 15:00:00,264.89,266.08,264.79,265.0,14494.0,255.0067,256.1523,254.9104,255.1126,14494.0
2022-09-30 15:10:00,264.93,265.32,264.43,265.28,7203.0,255.0452,255.4207,254.5639,255.3821,7203.0
2022-09-30 15:20:00,265.29,265.58,264.22,265.4,8766.0,255.3918,255.671,254.3617,255.4977,8766.0
2022-09-30 15:30:00,265.4,265.85,264.67,265.15,11487.0,255.4977,255.9309,254.7949,255.257,11487.0
2022-09-30 15:40:00,265.16,266.51,265.16,266.07,20207.0,255.2666,256.5663,255.2666,256.1427,20207.0
2022-09-30 15:50:00,265.9,266.0,264.4,264.69,79147.0,255.979,256.0753,254.535,254.8142,79147.0
2022-10-03 09:30:00,270.75,271.16,263.95,263.95,45500.0,260.6481,261.0428,254.1018,254.1018,45500.0
2022-10-03 09:40:00,263.91,269.79,262.37,268.9,48731.0,254.0633,259.7239,252.5807,258.8671,48731.0
2022-10-03 09:50:00,269.31,269.75,267.79,268.27,26897.0,259.2618,259.6854,257.7985,258.2606,26897.0
2022-10-03 10:00:00,268.49,272.31,268.26,271.42,28631.0,258.4724,262.1499,258.251,261.2931,28631.0
2022-10-03 10:10:00,271.58,272.54,269.61,270.3,32172.0,261.4471,262.3713,259.5506,260.2148,32172.0
2022-10-03 10:20:00,270.23,271.36,269.77,269.82,26879.0,260.1475,261.2353,259.7046,259.7528,26879.0
2022-10-03 10:30:00,270.21,271.26,269.0,271.21,33842.0,260.1282,261.139,258.9634,261.0909,33842.0
2022-10-03 10:40:00,271.29,271.49,269.3,269.43,32767.0,261.1679,261.3604,259.2522,259.3773,32767.0
2022-10-03 10:50:00,269.5,271.1,268.94,269.77,25816.0,259.4447,260.985,258.9056,259.7046,25816.0
2022-10-03 11:00:00,270.06,271.12,269.75,270.4,13593.0,259.9838,261.0043,259.6854,260.3111,13593.0
2022-10-03 11:10:00,270.5,271.05,269.33,270.27,36406.0,260.4074,260.9369,259.281,260.186,36406.0
2022-10-03 11:20:00,270.35,270.35,269.22,269.61,23778.0,260.263,260.263,259.1751,259.5506,23778.0
2022-10-03 11:30:00,269.56,270.9,269.56,270.7,17179.0,259.5025,260.7925,259.5025,260.5999,17179.0
2022-10-03 11:40:00,270.84,270.84,269.5,270.6,11193.0,260.7347,260.7347,259.4447,260.5037,11193.0
2022-10-03 11:50:00,270.76,271.0,269.18,269.29,11555.0,260.6577,260.8887,259.1366,259.2425,11555.0
2022-10-03 12:00:00,269.5,271.25,269.5,271.18,13517.0,259.4447,261.1294,259.4447,261.062,13517.0
2022-10-03 12:10:00,270.96,271.13,269.91,270.32,10630.0,260.8502,261.0139,259.8394,260.2341,10630.0
2022-10-03 12:20:00,270.54,270.73,269.23,270.09,35288.0,260.4459,260.6288,259.1848,260.0127,35288.0
2022-10-03 12:30:00,270.05,270.3,269.61,270.09,7508.0,259.9742,260.2148,259.5506,260.0127,7508.0
2022-10-03 12:40:00,270.09,270.32,269.47,269.6,6351.0,260.0127,260.2341,259.4158,259.541,6351.0
2022-10-03 12:50:00,269.79,270.14,268.6,270.09,12147.0,259.7239,260.0608,258.5783,260.0127,12147.0
2022-10-03 13:00:00,270.11,270.39,269.89,270.28,32894.0,260.0319,260.3015,259.8201,260.1956,32894.0
2022-10-03 13:10:00,270.35,270.35,269.47,270.03,9057.0,260.263,260.263,259.4158,259.9549,9057.0
2022-10-03 13:20:00,269.92,270.35,269.92,270.2,49928.0,259.849,260.263,259.849,260.1186,49928.0
2022-10-03 13:30:00,270.2,271.83,270.08,271.33,32593.0,260.1186,261.6878,260.0031,261.2064,32593.0
2022-10-03 13:40:00,271.37,272.28,271.25,272.05,18348.0,261.2449,262.121,261.1294,261.8996,18348.0
2022-10-03 13:50:00,271.95,272.06,271.49,271.5,6497.0,261.8033,261.9092,261.3604,261.3701,6497.0
2022-10-03 14:00:00,271.5,272.54,271.38,271.9,9726.0,261.3701,262.3713,261.2546,261.7551,9726.0
2022-10-03 14:10:00,272.03,272.43,271.97,272.3,7371.0,261.8803,262.2654,261.8225,262.1402,7371.0
2022-10-03 14:20:00,272.4,273.35,272.11,273.25,13240.0,262.2365,263.151,261.9573,263.0548,13240.0
2022-10-03 14:30:00,273.25,274.46,273.1,274.46,14996.0,263.0548,264.2196,262.9104,264.2196,14996.0
2022-10-03 14:40:00,274.37,275.12,274.21,274.67,14100.0,264.133,264.855,263.979,264.4218,14100.0
2022-10-03 14:50:00,274.58,275.19,274.43,274.82,11142.0,264.3352,264.9224,264.1908,264.5662,11142.0
2022-10-03 15:00:00,274.75,275.06,274.26,274.93,10577.0,264.4988,264.7972,264.0271,264.6721,10577.0
2022-10-03 15:10:00,274.83,275.43,274.41,274.58,23699.0,264.5758,265.1534,264.1715,264.3352,23699.0
2022-10-03 15:20:00,274.71,275.73,274.56,275.27,11423.0,264.4603,265.4422,264.3159,264.9994,11423.0
2022-10-03 15:30:00,275.27,275.52,274.44,274.53,15892.0,264.9994,265.2401,264.2004,264.287,15892.0
2022-10-03 15:40:00,274.59,274.62,273.6,274.19,24071.0,264.3448,264.3737,263.3917,263.9597,24071.0
2022-10-03 15:50:00,274.19,274.2,273.11,273.45,47038.0,263.9597,263.9693,262.92,263.2473,47038.0
2022-10-04 09:30:00,284.91,289.05,278.7,282.89,126512.0,274.2797,278.2653,268.3014,272.3351,126512.0
2022-10-04 09:40:00,282.85,284.54,282.33,284.14,37924.0,272.2966,273.9235,271.796,273.5385,37924.0
2022-10-04 09:50:00,284.28,284.28,280.31,280.85,11501.0,273.6732,273.6732,269.8514,270.3712,11501.0
2022-10-04 10:00:00,281.02,283.46,280.27,282.85,15104.0,270.5349,272.8838,269.8129,272.2966,15104.0
2022-10-04 10:10:00,282.78,284.3,282.47,283.13,15342.0,272.2292,273.6925,271.9308,272.5661,15342.0
2022-10-04 10:20:00,283.12,284.75,282.17,283.8,38080.0,272.5565,274.1257,271.642,273.2111,38080.0
2022-10-04 10:30:00,283.35,284.69,283.34,283.86,10866.0,272.7779,274.0679,272.7683,273.2689,10866.0
2022-10-04 10:40:00,284.04,284.61,283.39,284.51,12088.0,273.4422,273.9909,272.8164,273.8947,12088.0
2022-10-04 10:50:00,284.56,285.63,284.01,285.08,28727.0,273.9428,274.9729,273.4133,274.4434,28727.0
2022-10-04 11:00:00,285.19,285.56,283.91,285.22,11824.0,274.5493,274.9055,273.317,274.5782,11824.0
2022-10-04 11:10:00,285.16,285.16,284.14,284.9,14335.0,274.5204,274.5204,273.5385,274.2701,14335.0
2022-10-04 11:20:00,285.01,285.76,284.74,285.74,29370.0,274.376,275.098,274.1161,275.0788,29370.0
2022-10-04 11:30:00,285.61,285.9,284.53,284.65,9641.0,274.9536,275.2328,273.9139,274.0294,9641.0
2022-10-04 11:40:00,284.72,284.82,284.06,284.14,2840.0,274.0968,274.1931,273.4614,273.5385,2840.0
2022-10-04 11:50:00,284.48,285.13,284.48,284.93,5551.0,273.8658,274.4915,273.8658,274.299,5551.0
2022-10-04 12:00:00,285.09,285.52,284.67,284.68,9280.0,274.453,274.867,274.0487,274.0583,9280.0
2022-10-04 12:10:00,284.28,285.05,283.05,283.06,10072.0,273.6732,274.4145,272.4891,272.4988,10072.0
2022-10-04 12:20:00,283.15,284.15,282.53,284.15,15351.0,272.5854,273.5481,271.9885,273.5481,15351.0
2022-10-04 12:30:00,283.81,284.55,283.81,284.23,9920.0,273.2208,273.9332,273.2208,273.6251,9920.0
2022-10-04 12:40:00,284.17,284.2,282.72,282.93,5766.0,273.5673,273.5962,272.1714,272.3736,5766.0
2022-10-04 12:50:00,282.91,283.07,282.22,282.7,6001.0,272.3544,272.5084,271.6901,272.1522,6001.0
2022-10-04 13:00:00,282.82,283.1,282.07,282.17,5315.0,272.2677,272.5373,271.5457,271.642,5315.0
2022-10-04 13:10:00,282.09,282.53,280.31,280.4,13720.0,271.565,271.9885,269.8514,269.938,13720.0
2022-10-04 13:20:00,280.55,282.24,280.36,282.02,10408.0,270.0824,271.7094,269.8995,271.4976,10408.0
2022-10-04 13:30:00,282.23,282.29,281.26,282.02,7038.0,271.6997,271.7575,270.7659,271.4976,7038.0
2022-10-04 13:40:00,282.24,282.87,282.15,282.45,5414.0,271.7094,272.3158,271.6227,271.9115,5414.0
2022-10-04 13:50:00,282.43,283.66,282.43,283.39,8134.0,271.8923,273.0764,271.8923,272.8164,8134.0
2022-10-04 14:00:00,283.21,283.99,283.06,283.92,4152.0,272.6432,273.3941,272.4988,273.3267,4152.0
2022-10-04 14:10:00,283.72,284.01,283.51,283.62,3276.0,273.1341,273.4133,272.932,273.0379,3276.0
2022-10-04 14:20:00,283.85,284.08,282.82,282.85,7787.0,273.2593,273.4807,272.2677,272.2966,7787.0
2022-10-04 14:30:00,283.13,283.88,283.13,283.78,10967.0,272.5661,273.2882,272.5661,273.1919,10967.0
2022-10-04 14:40:00,283.92,284.31,283.54,284.31,6553.0,273.3267,273.7021,272.9608,273.7021,6553.0
2022-10-04 14:50:00,284.42,284.81,284.0,284.49,8302.0,273.808,274.1835,273.4037,273.8754,8302.0
2022-10-04 15:00:00,284.42,284.64,283.78,284.02,7632.0,273.808,274.0198,273.1919,273.4229,7632.0
2022-10-04 15:10:00,284.09,284.33,283.38,284.32,9360.0,273.4903,273.7214,272.8068,273.7117,9360.0
2022-10-04 15:20:00,284.29,284.64,283.93,284.25,12619.0,273.6829,274.0198,273.3363,273.6444,12619.0
2022-10-04 15:30:00,284.19,284.64,283.31,284.15,24053.0,273.5866,274.0198,272.7394,273.5481,24053.0
2022-10-04 15:40:00,284.19,284.23,283.51,283.71,19473.0,273.5866,273.6251,272.932,273.1245,19473.0
2022-10-04 15:50:00,283.84,284.01,282.93,283.97,81894.0,273.2497,273.4133,272.3736,273.3748,81894.0
2022-10-05 09:30:00,280.42,281.17,275.26,275.26,35949.0,269.9573,270.6793,264.9898,264.9898,35949.0
2022-10-05 09:40:00,275.58,277.02,272.77,276.67,43632.0,265.2978,266.6841,262.5927,266.3472,43632.0
2022-10-05 09:50:00,276.36,276.37,274.69,275.61,16330.0,266.0487,266.0584,264.4411,265.3267,16330.0
2022-10-05 10:00:00,275.37,275.49,270.91,271.88,17627.0,265.0957,265.2112,260.8021,261.7359,17627.0
2022-10-05 10:10:00,271.96,273.3,271.9,272.64,10353.0,261.8129,263.1029,261.7551,262.4675,10353.0
2022-10-05 10:20:00,272.78,273.15,271.17,271.86,8441.0,262.6023,262.9585,261.0524,261.7166,8441.0
2022-10-05 10:30:00,271.85,273.62,271.83,272.99,20291.0,261.707,263.411,261.6878,262.8045,20291.0
2022-10-05 10:40:00,272.73,273.81,272.44,273.13,13467.0,262.5542,263.5939,262.275,262.9393,13467.0
2022-10-05 10:50:00,273.15,273.15,271.21,271.3,11926.0,262.9585,262.9585,261.0909,261.1775,11926.0
2022-10-05 11:00:00,271.18,272.52,271.12,271.42,14019.0,261.062,262.352,261.0043,261.2931,14019.0
2022-10-05 11:10:00,271.42,271.42,269.6,270.88,19004.0,261.2931,261.2931,259.541,260.7732,19004.0
2022-10-05 11:20:00,270.82,270.82,269.65,269.79,13921.0,260.7154,260.7154,259.5891,259.7239,13921.0
2022-10-05 11:30:00,269.79,270.53,269.31,269.76,17146.0,259.7239,260.4363,259.2618,259.695,17146.0
2022-10-05 11:40:00,269.77,270.48,269.55,269.66,15829.0,259.7046,260.3881,259.4928,259.5987,15829.0
2022-10-05 11:50:00,269.67,270.18,268.7,269.57,26291.0,259.6084,260.0993,258.6745,259.5121,26291.0
2022-10-05 12:00:00,269.57,269.9,268.69,269.75,10326.0,259.5121,259.8298,258.6649,259.6854,10326.0
2022-10-05 12:10:00,269.66,273.68,269.64,273.61,24676.0,259.5987,263.4687,259.5795,263.4013,24676.0
2022-10-05 12:20:00,273.67,273.67,271.33,271.33,20611.0,263.4591,263.4591,261.2064,261.2064,20611.0
2022-10-05 12:30:00,271.44,271.82,270.73,271.09,9361.0,261.3123,261.6781,260.6288,260.9754,9361.0
2022-10-05 12:40:00,271.17,273.2,271.05,273.06,16919.0,261.0524,263.0066,260.9369,262.8719,16919.0
2022-10-05 12:50:00,273.28,274.08,273.15,273.57,12180.0,263.0837,263.8538,262.9585,263.3628,12180.0
2022-10-05 13:00:00,273.65,274.7,273.34,274.49,11068.0,263.4399,264.4507,263.1414,264.2485,11068.0
2022-10-05 13:10:00,274.57,275.74,274.57,275.74,6271.0,264.3255,265.4519,264.3255,265.4519,6271.0
2022-10-05 13:20:00,275.74,276.5,275.39,275.92,10989.0,265.4519,266.1835,265.1149,265.6252,10989.0
2022-10-05 13:30:00,275.94,276.08,274.7,275.91,19420.0,265.6444,265.7792,264.4507,265.6155,19420.0
2022-10-05 13:40:00,275.93,276.48,275.24,276.14,7123.0,265.6348,266.1643,264.9705,265.837,7123.0
2022-10-05 13:50:00,276.0,276.08,275.31,275.45,11276.0,265.7022,265.7792,265.0379,265.1727,11276.0
2022-10-05 14:00:00,275.58,276.46,275.47,275.68,7501.0,265.2978,266.145,265.1919,265.3941,7501.0
2022-10-05 14:10:00,275.48,276.68,275.48,276.31,10997.0,265.2016,266.3568,265.2016,266.0006,10997.0
2022-10-05 14:20:00,276.17,276.37,275.05,275.74,6810.0,265.8658,266.0584,264.7876,265.4519,6810.0
2022-10-05 14:30:00,275.75,276.31,275.39,276.11,5168.0,265.4615,266.0006,265.1149,265.8081,5168.0
2022-10-05 14:40:00,276.0,277.15,276.0,276.36,19618.0,265.7022,266.8093,265.7022,266.0487,19618.0
2022-10-05 14:50:00,276.27,277.08,276.15,276.78,11821.0,265.9621,266.7419,265.8466,266.4531,11821.0
2022-10-05 15:00:00,277.53,277.93,277.01,277.66,14175.0,267.1751,267.5602,266.6745,267.3002,14175.0
2022-10-05 15:10:00,277.9,279.4,277.89,278.67,12498.0,267.5313,268.9753,267.5217,268.2726,12498.0
2022-10-05 15:20:00,278.78,278.82,277.1,277.2,11116.0,268.3785,268.417,266.7611,266.8574,11116.0
2022-10-05 15:30:00,277.28,277.64,277.12,277.24,8880.0,266.9344,267.281,266.7804,266.8959,8880.0
2022-10-05 15:40:00,277.3,278.17,277.21,277.29,9665.0,266.9537,267.7912,266.867,266.944,9665.0
2022-10-05 15:50:00,277.36,277.38,276.42,276.91,54409.0,267.0114,267.0307,266.1065,266.5782,54409.0
2022-10-06 09:30:00,274.39,282.15,274.39,280.7,34417.0,264.1522,271.6227,264.1522,270.2268,34417.0
2022-10-06 09:40:00,280.7,284.36,280.7,282.19,31079.0,270.2268,273.7503,270.2268,271.6612,31079.0
2022-10-06 09:50:00,282.83,285.3,282.83,283.55,24919.0,272.2773,274.6552,272.2773,272.9705,24919.0
2022-10-06 10:00:00,283.44,283.44,280.4,280.83,30267.0,272.8646,272.8646,269.938,270.352,30267.0
2022-10-06 10:10:00,280.68,282.15,280.22,281.47,9245.0,270.2076,271.6227,269.7647,270.9681,9245.0
2022-10-06 10:20:00,282.02,282.05,278.72,279.45,10148.0,271.4976,271.5264,268.3207,269.0235,10148.0
2022-10-06 10:30:00,279.35,280.01,278.92,279.85,12413.0,268.9272,269.5626,268.5132,269.4085,12413.0
2022-10-06 10:40:00,279.81,282.78,279.8,282.56,13126.0,269.37,272.2292,269.3604,272.0174,13126.0
2022-10-06 10:50:00,282.55,283.64,282.05,283.54,23770.0,272.0078,273.0571,271.5264,272.9608,23770.0
2022-10-06 11:00:00,283.54,283.57,282.07,282.14,18797.0,272.9608,272.9897,271.5457,271.6131,18797.0
2022-10-06 11:10:00,282.02,282.02,280.19,281.21,36733.0,271.4976,271.4976,269.7358,270.7178,36733.0
2022-10-06 11:20:00,281.31,282.33,280.24,280.92,83501.0,270.8141,271.796,269.784,270.4386,83501.0
2022-10-06 11:30:00,280.76,282.49,280.63,282.49,20007.0,270.2846,271.95,270.1594,271.95,20007.0
2022-10-06 11:40:00,282.38,284.16,282.14,283.92,32935.0,271.8441,273.5577,271.6131,273.3267,32935.0
2022-10-06 11:50:00,283.93,284.79,282.31,282.63,21819.0,273.3363,274.1642,271.7767,272.0848,21819.0
2022-10-06 12:00:00,282.44,283.26,282.21,282.66,16524.0,271.9019,272.6913,271.6805,272.1137,16524.0
2022-10-06 12:10:00,282.64,283.2,282.24,282.82,38191.0,272.0944,272.6335,271.7094,272.2677,38191.0
2022-10-06 12:20:00,282.77,284.02,282.66,284.02,23420.0,272.2196,273.4229,272.1137,273.4229,23420.0
2022-10-06 12:30:00,284.18,284.2,283.05,283.49,16384.0,273.577,273.5962,272.4891,272.9127,16384.0
2022-10-06 12:40:00,283.31,283.94,283.14,283.42,14407.0,272.7394,273.3459,272.5758,272.8453,14407.0
2022-10-06 12:50:00,283.4,283.45,282.84,282.84,15780.0,272.8261,272.8742,272.287,272.287,15780.0
2022-10-06 13:00:00,282.99,283.42,282.59,283.02,27935.0,272.4314,272.8453,272.0463,272.4603,27935.0
2022-10-06 13:10:00,282.93,284.07,282.82,283.81,31502.0,272.3736,273.4711,272.2677,273.2208,31502.0
2022-10-06 13:20:00,283.86,284.24,283.06,283.54,10712.0,273.2689,273.6347,272.4988,272.9608,10712.0
2022-10-06 13:30:00,283.55,283.55,282.74,282.93,10501.0,272.9705,272.9705,272.1907,272.3736,10501.0
2022-10-06 13:40:00,283.08,283.98,283.08,283.73,11606.0,272.518,273.3844,272.518,273.1438,11606.0
2022-10-06 13:50:00,283.71,283.97,283.27,283.61,6526.0,273.1245,273.3748,272.7009,273.0282,6526.0
2022-10-06 14:00:00,283.68,283.68,282.4,282.65,9125.0,273.0956,273.0956,271.8634,272.1041,9125.0
2022-10-06 14:10:00,282.61,282.61,281.71,281.86,15731.0,272.0655,272.0655,271.1991,271.3435,15731.0
2022-10-06 14:20:00,281.86,282.0,281.52,281.66,12028.0,271.3435,271.4783,271.0162,271.151,12028.0
2022-10-06 14:30:00,281.66,282.25,281.26,281.88,11746.0,271.151,271.719,270.7659,271.3628,11746.0
2022-10-06 14:40:00,281.73,281.93,281.09,281.14,14126.0,271.2184,271.4109,270.6023,270.6504,14126.0
2022-10-06 14:50:00,281.1,281.94,280.66,281.87,14503.0,270.6119,271.4205,270.1883,271.3532,14503.0
2022-10-06 15:00:00,281.81,281.95,281.41,281.6,8942.0,271.2954,271.4302,270.9103,271.0932,8942.0
2022-10-06 15:10:00,281.67,281.67,280.8,280.8,9229.0,271.1606,271.1606,270.3231,270.3231,9229.0
2022-10-06 15:20:00,280.74,281.84,280.68,281.84,10904.0,270.2653,271.3243,270.2076,271.3243,10904.0
2022-10-06 15:30:00,281.93,282.03,281.37,281.72,15023.0,271.4109,271.5072,270.8718,271.2088,15023.0
2022-10-06 15:40:00,281.69,282.09,281.28,281.32,15002.0,271.1799,271.565,270.7852,270.8237,15002.0
2022-10-06 15:50:00,281.35,281.97,280.75,280.84,54926.0,270.8526,271.4494,270.2749,270.3616,54926.0
2022-10-07 09:30:00,276.48,276.97,272.86,273.46,31301.0,266.1643,266.636,262.6793,263.2569,31301.0
2022-10-07 09:40:00,273.79,274.96,269.56,269.87,16180.0,263.5746,264.701,259.5025,259.8009,16180.0
2022-10-07 09:50:00,269.73,270.8,269.26,269.88,14637.0,259.6661,260.6962,259.2137,259.8105,14637.0
2022-10-07 10:00:00,269.89,270.0,267.52,267.54,20713.0,259.8201,259.926,257.5386,257.5578,20713.0
2022-10-07 10:10:00,267.15,269.75,266.27,269.65,29830.0,257.1824,259.6854,256.3352,259.5891,29830.0
2022-10-07 10:20:00,269.31,270.29,268.15,269.66,13964.0,259.2618,260.2052,258.1451,259.5987,13964.0
2022-10-07 10:30:00,269.68,269.98,268.41,269.98,7498.0,259.618,259.9068,258.3954,259.9068,7498.0
2022-10-07 10:40:00,269.79,272.32,269.75,272.13,10216.0,259.7239,262.1595,259.6854,261.9766,10216.0
2022-10-07 10:50:00,272.05,272.99,271.88,272.99,18293.0,261.8996,262.8045,261.7359,262.8045,18293.0
2022-10-07 11:00:00,272.99,274.24,272.99,273.71,17474.0,262.8045,264.0078,262.8045,263.4976,17474.0
2022-10-07 11:10:00,273.62,274.24,272.51,272.71,13526.0,263.411,264.0078,262.3424,262.5349,13526.0
2022-10-07 11:20:00,272.7,273.16,271.38,273.16,9329.0,262.5253,262.9681,261.2546,262.9681,9329.0
2022-10-07 11:30:00,273.24,273.5,272.16,273.04,7509.0,263.0452,263.2955,262.0054,262.8526,7509.0
2022-10-07 11:40:00,272.72,273.06,271.8,272.11,8635.0,262.5446,262.8719,261.6589,261.9573,8635.0
2022-10-07 11:50:00,272.12,272.66,271.78,272.34,5849.0,261.9669,262.4868,261.6396,262.1787,5849.0
2022-10-07 12:00:00,272.34,272.69,271.93,272.31,4003.0,262.1787,262.5157,261.784,262.1499,4003.0
2022-10-07 12:10:00,272.56,272.77,271.69,271.88,6508.0,262.3905,262.5927,261.553,261.7359,6508.0
2022-10-07 12:20:00,271.88,272.03,271.24,271.39,5735.0,261.7359,261.8803,261.1198,261.2642,5735.0
2022-10-07 12:30:00,271.0,271.09,270.42,271.09,13338.0,260.8887,260.9754,260.3304,260.9754,13338.0
2022-10-07 12:40:00,270.74,270.89,268.87,269.17,14583.0,260.6384,260.7828,258.8382,259.127,14583.0
2022-10-07 12:50:00,269.2,269.2,268.51,269.07,25891.0,259.1559,259.1559,258.4916,259.0307,25891.0
2022-10-07 13:00:00,268.92,268.92,268.21,268.48,11456.0,258.8863,258.8863,258.2028,258.4628,11456.0
2022-10-07 13:10:00,268.4,270.08,268.21,270.0,5441.0,258.3857,260.0031,258.2028,259.926,5441.0
2022-10-07 13:20:00,270.18,271.01,269.8,270.57,9170.0,260.0993,260.8984,259.7335,260.4748,9170.0
2022-10-07 13:30:00,270.58,271.32,270.39,271.31,5323.0,260.4844,261.1968,260.3015,261.1872,5323.0
2022-10-07 13:40:00,271.5,271.6,271.14,271.24,5577.0,261.3701,261.4663,261.0235,261.1198,5577.0
2022-10-07 13:50:00,271.24,271.24,270.32,270.53,6334.0,261.1198,261.1198,260.2341,260.4363,6334.0
2022-10-07 14:00:00,270.53,271.08,270.33,270.69,8400.0,260.4363,260.9657,260.2437,260.5903,8400.0
2022-10-07 14:10:00,270.64,271.45,270.58,270.8,7167.0,260.5422,261.3219,260.4844,260.6962,7167.0
2022-10-07 14:20:00,270.75,271.0,270.2,270.84,12342.0,260.6481,260.8887,260.1186,260.7347,12342.0
2022-10-07 14:30:00,270.95,271.2,270.55,270.92,20316.0,260.8406,261.0813,260.4555,260.8117,20316.0
2022-10-07 14:40:00,270.95,271.33,270.74,270.76,2968.0,260.8406,261.2064,260.6384,260.6577,2968.0
2022-10-07 14:50:00,271.04,271.18,270.82,270.85,3637.0,260.9272,261.062,260.7154,260.7443,3637.0
2022-10-07 15:00:00,271.07,271.83,270.94,271.46,7214.0,260.9561,261.6878,260.831,261.3316,7214.0
2022-10-07 15:10:00,271.34,271.7,271.19,271.25,9989.0,261.216,261.5626,261.0716,261.1294,9989.0
2022-10-07 15:20:00,271.3,271.39,270.4,270.85,42707.0,261.1775,261.2642,260.3111,260.7443,42707.0
2022-10-07 15:30:00,270.79,271.01,269.36,271.0,57549.0,260.6866,260.8984,259.3099,260.8887,57549.0
2022-10-07 15:40:00,271.05,271.6,270.81,271.06,21681.0,260.9369,261.4663,260.7058,260.9465,21681.0
2022-10-07 15:50:00,271.34,272.67,271.29,272.47,58141.0,261.216,262.4964,261.1679,262.3039,58141.0
2022-10-10 09:30:00,273.54,273.82,269.73,273.31,22311.0,263.334,263.6035,259.6661,263.1125,22311.0
2022-10-10 09:40:00,272.89,276.94,272.89,275.61,22137.0,262.7082,266.6071,262.7082,265.3267,22137.0
2022-10-10 09:50:00,275.6,277.37,274.74,276.12,27112.0,265.3171,267.0211,264.4892,265.8177,27112.0
2022-10-10 10:00:00,275.82,276.5,274.52,275.17,24605.0,265.5289,266.1835,264.2774,264.9031,24605.0
2022-10-10 10:10:00,275.32,277.05,275.24,276.63,21731.0,265.0475,266.713,264.9705,266.3087,21731.0
2022-10-10 10:20:00,276.84,277.48,276.02,276.83,9749.0,266.5108,267.127,265.7214,266.5012,9749.0
2022-10-10 10:30:00,276.5,277.02,274.39,274.94,23216.0,266.1835,266.6841,264.1522,264.6817,23216.0
2022-10-10 10:40:00,274.87,275.84,274.8,275.13,37272.0,264.6143,265.5481,264.5469,264.8646,37272.0
2022-10-10 10:50:00,275.14,275.5,274.34,275.01,49988.0,264.8743,265.2208,264.1041,264.7491,49988.0
2022-10-10 11:00:00,275.16,275.23,272.38,273.48,49438.0,264.8935,264.9609,262.2172,263.2762,49438.0
2022-10-10 11:10:00,273.33,275.4,273.33,275.39,7896.0,263.1318,265.1246,263.1318,265.1149,7896.0
2022-10-10 11:20:00,275.19,277.17,275.03,276.66,11174.0,264.9224,266.8285,264.7684,266.3375,11174.0
2022-10-10 11:30:00,276.85,277.12,275.87,276.33,7312.0,266.5205,266.7804,265.577,266.0199,7312.0
2022-10-10 11:40:00,275.93,276.99,275.63,276.99,6821.0,265.6348,266.6552,265.346,266.6552,6821.0
2022-10-10 11:50:00,277.19,278.23,277.19,277.77,14922.0,266.8478,267.849,266.8478,267.4061,14922.0
2022-10-10 12:00:00,277.47,278.36,277.29,277.29,4068.0,267.1173,267.9741,266.944,266.944,4068.0
2022-10-10 12:10:00,277.21,277.65,276.97,277.17,7481.0,266.867,267.2906,266.636,266.8285,7481.0
2022-10-10 12:20:00,276.99,276.99,275.47,275.52,3977.0,266.6552,266.6552,265.1919,265.2401,3977.0
2022-10-10 12:30:00,275.46,275.93,275.14,275.72,10063.0,265.1823,265.6348,264.8743,265.4326,10063.0
2022-10-10 12:40:00,275.56,276.08,275.51,275.65,4839.0,265.2786,265.7792,265.2305,265.3652,4839.0
2022-10-10 12:50:00,275.5,276.28,275.24,275.31,7375.0,265.2208,265.9717,264.9705,265.0379,7375.0
2022-10-10 13:00:00,275.18,275.29,274.5,275.04,6037.0,264.9128,265.0187,264.2581,264.778,6037.0
2022-10-10 13:10:00,275.09,275.56,274.51,275.25,13502.0,264.8261,265.2786,264.2678,264.9802,13502.0
2022-10-10 13:20:00,275.35,275.46,274.69,274.96,6418.0,265.0764,265.1823,264.4411,264.701,6418.0
2022-10-10 13:30:00,275.0,275.64,274.96,275.49,5853.0,264.7395,265.3556,264.701,265.2112,5853.0
2022-10-10 13:40:00,275.79,277.58,275.59,277.46,4541.0,265.5,267.2232,265.3075,267.1077,4541.0
2022-10-10 13:50:00,277.71,278.18,277.48,277.64,5155.0,267.3484,267.8008,267.127,267.281,5155.0
2022-10-10 14:00:00,277.63,277.64,276.57,276.66,3812.0,267.2714,267.281,266.2509,266.3375,3812.0
2022-10-10 14:10:00,276.69,277.07,276.31,276.31,7670.0,266.3664,266.7323,266.0006,266.0006,7670.0
2022-10-10 14:20:00,276.4,276.72,276.11,276.3,6260.0,266.0873,266.3953,265.8081,265.991,6260.0
2022-10-10 14:30:00,276.15,277.45,276.06,277.45,3978.0,265.8466,267.0981,265.7599,267.0981,3978.0
2022-10-10 14:40:00,277.42,277.42,276.24,276.36,9499.0,267.0692,267.0692,265.9332,266.0487,9499.0
2022-10-10 14:50:00,276.36,276.57,275.82,276.1,2935.0,266.0487,266.2509,265.5289,265.7984,2935.0
2022-10-10 15:00:00,276.32,276.47,275.61,276.02,3307.0,266.0102,266.1546,265.3267,265.7214,3307.0
2022-10-10 15:10:00,276.15,278.0,275.94,277.73,5672.0,265.8466,267.6276,265.6444,267.3676,5672.0
2022-10-10 15:20:00,278.09,278.09,276.75,276.86,6787.0,267.7142,267.7142,266.4242,266.5301,6787.0
2022-10-10 15:30:00,276.8,278.21,276.66,277.8,11025.0,266.4723,267.8297,266.3375,267.435,11025.0
2022-10-10 15:40:00,277.81,278.29,277.16,278.27,21565.0,267.4446,267.9067,266.8189,267.8875,21565.0
2022-10-10 15:50:00,278.36,278.45,277.82,278.09,62111.0,267.9741,268.0608,267.4543,267.7142,62111.0
2022-10-11 09:30:00,274.11,275.72,271.8,273.37,33270.0,263.8827,265.4326,261.6589,263.1703,33270.0
2022-10-11 09:40:00,273.95,274.78,272.61,274.65,17633.0,263.7287,264.5277,262.4387,264.4025,17633.0
2022-10-11 09:50:00,275.15,275.87,273.0,273.29,27281.0,264.8839,265.577,262.8141,263.0933,27281.0
2022-10-11 10:00:00,273.34,273.36,270.59,271.38,91124.0,263.1414,263.1607,260.494,261.2546,91124.0
2022-10-11 10:10:00,271.4,271.75,269.45,269.94,50623.0,261.2738,261.6107,259.3966,259.8683,50623.0
2022-10-11 10:20:00,269.36,269.45,267.94,269.01,17489.0,259.3099,259.3966,257.9429,258.973,17489.0
2022-10-11 10:30:00,268.97,270.65,267.55,270.65,50330.0,258.9345,260.5518,257.5675,260.5518,50330.0
2022-10-11 10:40:00,270.5,270.73,269.22,270.03,14905.0,260.4074,260.6288,259.1751,259.9549,14905.0
2022-10-11 10:50:00,270.02,270.02,268.73,269.06,5558.0,259.9453,259.9453,258.7034,259.0211,5558.0
2022-10-11 11:00:00,269.36,270.35,268.97,270.0,17819.0,259.3099,260.263,258.9345,259.926,17819.0
2022-10-11 11:10:00,270.0,270.52,269.61,269.96,17559.0,259.926,260.4266,259.5506,259.8875,17559.0
2022-10-11 11:20:00,270.0,270.12,269.25,269.43,21247.0,259.926,260.0416,259.204,259.3773,21247.0
2022-10-11 11:30:00,269.56,270.42,269.26,270.01,14104.0,259.5025,260.3304,259.2137,259.9357,14104.0
2022-10-11 11:40:00,269.95,271.69,269.85,271.27,9149.0,259.8779,261.553,259.7816,261.1487,9149.0
2022-10-11 11:50:00,271.53,271.97,270.86,271.45,7451.0,261.399,261.8225,260.754,261.3219,7451.0
2022-10-11 12:00:00,271.55,271.55,269.69,269.69,10889.0,261.4182,261.4182,259.6276,259.6276,10889.0
2022-10-11 12:10:00,269.82,272.26,269.65,272.25,24146.0,259.7528,262.1017,259.5891,262.0921,24146.0
2022-10-11 12:20:00,272.33,273.18,271.87,272.26,11686.0,262.1691,262.9874,261.7263,262.1017,11686.0
2022-10-11 12:30:00,272.55,272.77,272.47,272.77,4953.0,262.3809,262.5927,262.3039,262.5927,4953.0
2022-10-11 12:40:00,272.85,274.45,272.69,274.24,9344.0,262.6697,264.21,262.5157,264.0078,9344.0
2022-10-11 12:50:00,274.3,274.41,273.01,273.97,7136.0,264.0656,264.1715,262.8237,263.7479,7136.0
2022-10-11 13:00:00,273.88,274.11,273.51,274.0,4728.0,263.6613,263.8827,263.3051,263.7768,4728.0
2022-10-11 13:10:00,273.88,274.21,273.5,273.93,18178.0,263.6613,263.979,263.2955,263.7094,18178.0
2022-10-11 13:20:00,273.82,274.29,273.71,273.91,8374.0,263.6035,264.056,263.4976,263.6902,8374.0
2022-10-11 13:30:00,274.06,274.25,273.55,273.81,23899.0,263.8346,264.0175,263.3436,263.5939,23899.0
2022-10-11 13:40:00,273.9,274.6,273.9,274.43,9272.0,263.6805,264.3544,263.6805,264.1908,9272.0
2022-10-11 13:50:00,274.37,274.74,273.64,274.14,11565.0,264.133,264.4892,263.4302,263.9116,11565.0
2022-10-11 14:00:00,274.44,274.44,273.74,274.13,8944.0,264.2004,264.2004,263.5265,263.9019,8944.0
2022-10-11 14:10:00,273.79,274.4,273.24,273.83,19859.0,263.5746,264.1619,263.0452,263.6131,19859.0
2022-10-11 14:20:00,273.73,275.09,273.73,275.09,14921.0,263.5169,264.8261,263.5169,264.8261,14921.0
2022-10-11 14:30:00,274.9,275.14,274.71,274.93,7149.0,264.6432,264.8743,264.4603,264.6721,7149.0
2022-10-11 14:40:00,275.08,275.08,273.68,274.0,15875.0,264.8165,264.8165,263.4687,263.7768,15875.0
2022-10-11 14:50:00,273.76,274.03,271.98,272.3,53780.0,263.5458,263.8057,261.8322,262.1402,53780.0
2022-10-11 15:00:00,272.25,273.31,271.95,272.44,63583.0,262.0921,263.1125,261.8033,262.275,63583.0
2022-10-11 15:10:00,272.41,272.41,270.99,271.26,11045.0,262.2461,262.2461,260.8791,261.139,11045.0
2022-10-11 15:20:00,271.44,271.66,270.71,270.98,10965.0,261.3123,261.5241,260.6095,260.8695,10965.0
2022-10-11 15:30:00,270.87,271.79,270.1,271.62,15943.0,260.7636,261.6493,260.0223,261.4856,15943.0
2022-10-11 15:40:00,271.3,272.53,270.78,272.4,13095.0,261.1775,262.3616,260.6769,262.2365,13095.0
2022-10-11 15:50:00,272.47,273.34,271.44,273.13,97851.0,262.3039,263.1414,261.3123,262.9393,97851.0
2022-10-12 09:30:00,272.0,272.83,269.46,271.38,37543.0,261.8514,262.6505,259.4062,261.2546,37543.0
2022-10-12 09:40:00,270.93,271.45,265.37,265.98,58253.0,260.8213,261.3219,255.4688,256.056,58253.0
2022-10-12 09:50:00,265.76,266.23,263.35,265.19,132518.0,255.8442,256.2967,253.5242,255.2955,132518.0
2022-10-12 10:00:00,265.3,267.94,265.07,266.68,79591.0,255.4014,257.9429,255.18,256.7299,79591.0
2022-10-12 10:10:00,266.49,267.9,265.84,267.06,53029.0,256.547,257.9044,255.9213,257.0957,53029.0
2022-10-12 10:20:00,266.85,266.85,264.38,265.1,45603.0,256.8936,256.8936,254.5157,255.2089,45603.0
2022-10-12 10:30:00,264.81,267.26,264.75,264.98,9081.0,254.9297,257.2883,254.8719,255.0933,9081.0
2022-10-12 10:40:00,265.0,265.0,262.06,263.0,47836.0,255.1126,255.1126,252.2823,253.1872,47836.0
2022-10-12 10:50:00,263.01,263.22,261.63,262.06,66130.0,253.1968,253.399,251.8683,252.2823,66130.0
2022-10-12 11:00:00,261.86,261.92,256.41,256.82,110573.0,252.0898,252.1475,246.8431,247.2378,110573.0
2022-10-12 11:10:00,256.66,257.65,255.41,257.21,95160.0,247.0838,248.0368,245.8804,247.6132,95160.0
2022-10-12 11:20:00,257.16,257.16,252.44,253.45,92014.0,247.5651,247.5651,243.0212,243.9935,92014.0
2022-10-12 11:30:00,253.57,256.13,253.25,254.79,71153.0,244.1091,246.5735,243.801,245.2835,71153.0
2022-10-12 11:40:00,254.97,256.42,253.33,253.59,33487.0,245.4568,246.8527,243.878,244.1283,33487.0
2022-10-12 11:50:00,253.65,254.8,253.25,254.8,19546.0,244.1861,245.2932,243.801,245.2932,19546.0
2022-10-12 12:00:00,254.8,255.15,252.37,253.1,30939.0,245.2932,245.6301,242.9538,243.6566,30939.0
2022-10-12 12:10:00,253.1,253.39,250.27,250.28,35514.0,243.6566,243.9358,240.9322,240.9418,35514.0
2022-10-12 12:20:00,250.24,250.93,247.62,248.31,74285.0,240.9033,241.5676,238.3811,239.0453,74285.0
2022-10-12 12:30:00,248.62,250.81,248.61,249.28,31230.0,239.3437,241.452,239.3341,239.9791,31230.0
2022-10-12 12:40:00,249.21,249.4,247.64,247.64,32647.0,239.9117,240.0946,238.4003,238.4003,32647.0
2022-10-12 12:50:00,247.67,248.58,246.21,248.09,61768.0,238.4292,239.3052,237.0237,238.8335,61768.0
2022-10-12 13:00:00,248.04,248.61,246.99,247.36,26764.0,238.7854,239.3341,237.7746,238.1308,26764.0
2022-10-12 13:10:00,247.37,247.65,245.44,246.95,105318.0,238.1404,238.4099,236.2824,237.7361,105318.0
2022-10-12 13:20:00,246.89,250.21,246.87,249.86,172489.0,237.6783,240.8744,237.659,240.5375,172489.0
2022-10-12 13:30:00,249.96,250.51,249.47,250.19,56345.0,240.6338,241.1632,240.162,240.8552,56345.0
2022-10-12 13:40:00,250.32,250.78,249.84,250.44,45837.0,240.9803,241.4232,240.5182,241.0958,45837.0
2022-10-12 13:50:00,250.44,250.54,249.92,250.39,16756.0,241.0958,241.1921,240.5952,241.0477,16756.0
2022-10-12 14:00:00,250.71,251.0,249.76,249.81,42221.0,241.3558,241.6349,240.4412,240.4893,42221.0
2022-10-12 14:10:00,249.81,250.88,249.65,250.25,23345.0,240.4893,241.5194,240.3353,240.9129,23345.0
2022-10-12 14:20:00,250.34,252.63,249.76,252.63,83083.0,240.9996,243.2041,240.4412,243.2041,83083.0
2022-10-12 14:30:00,252.77,253.73,252.41,253.23,97443.0,243.3389,244.2631,242.9923,243.7817,97443.0
2022-10-12 14:40:00,253.23,253.73,252.05,252.92,76660.0,243.7817,244.2631,242.6458,243.4833,76660.0
2022-10-12 14:50:00,252.94,254.49,252.59,254.3,63940.0,243.5026,244.9947,243.1656,244.8118,63940.0
2022-10-12 15:00:00,254.31,254.31,252.75,253.52,52279.0,244.8214,244.8214,243.3197,244.0609,52279.0
2022-10-12 15:10:00,253.54,254.25,252.72,253.01,48664.0,244.0802,244.7637,243.2908,243.57,48664.0
2022-10-12 15:20:00,253.15,253.93,252.9,253.75,32251.0,243.7047,244.4556,243.4641,244.2823,32251.0
2022-10-12 15:30:00,253.66,254.59,253.4,254.02,63519.0,244.1957,245.091,243.9454,244.5423,63519.0
2022-10-12 15:40:00,254.11,254.19,251.41,251.5,109725.0,244.6289,244.7059,242.0297,242.1163,109725.0
2022-10-12 15:50:00,251.51,252.25,250.91,251.51,147831.0,242.1259,242.8383,241.5483,242.1259,147831.0
2022-10-13 09:30:00,237.5,238.05,231.67,235.79,256314.0,228.6386,229.1681,223.0262,226.9924,256314.0
2022-10-13 09:40:00,235.8,239.92,234.0,238.1,103704.0,227.0021,230.9684,225.2692,229.2163,103704.0
2022-10-13 09:50:00,238.4,240.42,236.3,236.84,68695.0,229.5051,231.4497,227.4834,228.0033,68695.0
2022-10-13 10:00:00,236.68,239.92,235.87,239.92,56654.0,227.8492,230.9684,227.0695,230.9684,56654.0
2022-10-13 10:10:00,239.59,241.4,238.98,240.51,61735.0,230.6507,232.3931,230.0634,231.5363,61735.0
2022-10-13 10:20:00,240.56,241.08,238.28,238.28,30612.0,231.5845,232.0851,229.3895,229.3895,30612.0
2022-10-13 10:30:00,238.18,240.82,237.57,240.44,43774.0,229.2933,231.8348,228.706,231.469,43774.0
2022-10-13 10:40:00,240.34,242.89,239.92,242.72,31665.0,231.3727,233.8275,230.9684,233.6639,31665.0
2022-10-13 10:50:00,242.92,245.0,242.38,244.0,41596.0,233.8564,235.8588,233.3366,234.8961,41596.0
2022-10-13 11:00:00,243.89,249.91,243.86,249.66,79224.0,234.7902,240.5856,234.7613,240.3449,79224.0
2022-10-13 11:10:00,249.42,252.5,248.57,252.36,54158.0,240.1139,243.079,239.2956,242.9442,54158.0
2022-10-13 11:20:00,252.24,253.26,250.25,251.37,59098.0,242.8287,243.8106,240.9129,241.9911,59098.0
2022-10-13 11:30:00,251.38,253.72,249.77,253.32,127484.0,242.0008,244.2535,240.4508,243.8684,127484.0
2022-10-13 11:40:00,253.2,254.0,251.53,251.98,12856.0,243.7529,244.523,242.1452,242.5784,12856.0
2022-10-13 11:50:00,251.5,252.21,250.3,250.53,15810.0,242.1163,242.7998,240.9611,241.1825,15810.0
2022-10-13 12:00:00,250.69,251.91,250.01,250.4,18764.0,241.3365,242.511,240.6819,241.0573,18764.0
2022-10-13 12:10:00,250.05,250.17,247.76,249.5,44084.0,240.7204,240.8359,238.5158,240.1909,44084.0
2022-10-13 12:20:00,249.28,249.68,248.29,249.4,12253.0,239.9791,240.3642,239.0261,240.0946,12253.0
2022-10-13 12:30:00,249.08,250.81,248.89,250.32,9937.0,239.7866,241.452,239.6037,240.9803,9937.0
2022-10-13 12:40:00,250.45,252.46,250.45,252.42,14919.0,241.1055,243.0405,241.1055,243.002,14919.0
2022-10-13 12:50:00,252.37,253.18,251.95,252.46,13849.0,242.9538,243.7336,242.5495,243.0405,13849.0
2022-10-13 13:00:00,252.52,253.29,251.78,252.5,11448.0,243.0982,243.8395,242.3858,243.079,11448.0
2022-10-13 13:10:00,252.64,253.02,252.15,252.88,11177.0,243.2138,243.5796,242.742,243.4448,11177.0
2022-10-13 13:20:00,252.87,254.38,252.87,253.83,12148.0,243.4352,244.8888,243.4352,244.3594,12148.0
2022-10-13 13:30:00,254.11,256.14,254.11,255.95,32456.0,244.6289,246.5832,244.6289,246.4003,32456.0
2022-10-13 13:40:00,256.05,256.11,255.1,255.97,13267.0,246.4965,246.5543,245.582,246.4195,13267.0
2022-10-13 13:50:00,255.9,257.32,255.75,256.54,33386.0,246.3521,247.7191,246.2077,246.9682,33386.0
2022-10-13 14:00:00,256.53,257.67,255.97,257.09,43201.0,246.9586,248.0561,246.4195,247.4977,43201.0
2022-10-13 14:10:00,256.98,257.94,256.76,257.03,21679.0,247.3918,248.316,247.18,247.44,21679.0
2022-10-13 14:20:00,256.92,257.43,256.53,256.9,68710.0,247.3341,247.825,246.9586,247.3148,68710.0
2022-10-13 14:30:00,256.84,257.24,254.88,255.02,45790.0,247.2571,247.6421,245.3702,245.505,45790.0
2022-10-13 14:40:00,254.82,256.31,254.55,255.61,16408.0,245.3124,246.7468,245.0525,246.0729,16408.0
2022-10-13 14:50:00,255.77,256.87,255.66,256.54,12410.0,246.227,247.2859,246.1211,246.9682,12410.0
2022-10-13 15:00:00,256.37,256.9,255.91,256.88,10033.0,246.8046,247.3148,246.3618,247.2956,10033.0
2022-10-13 15:10:00,256.87,256.87,256.17,256.62,10704.0,247.2859,247.2859,246.6121,247.0453,10704.0
2022-10-13 15:20:00,256.53,256.53,255.77,255.99,13752.0,246.9586,246.9586,246.227,246.4388,13752.0
2022-10-13 15:30:00,256.04,256.36,255.53,256.28,50308.0,246.4869,246.795,245.9959,246.7179,50308.0
2022-10-13 15:40:00,256.13,256.42,255.83,256.12,34532.0,246.5735,246.8527,246.2847,246.5639,34532.0
2022-10-13 15:50:00,256.1,256.47,255.76,256.0,119956.0,246.5447,246.9009,246.2173,246.4484,119956.0
2022-10-14 09:30:00,258.99,261.03,256.13,259.88,37020.0,249.3268,251.2907,246.5735,250.1836,37020.0
2022-10-14 09:40:00,259.96,259.96,250.69,251.47,23989.0,250.2606,250.2606,241.3365,242.0874,23989.0
2022-10-14 09:50:00,251.01,252.34,245.79,246.27,94210.0,241.6446,242.925,236.6193,237.0814,94210.0
2022-10-14 10:00:00,246.58,246.63,242.18,244.4,94177.0,237.3799,237.428,233.144,235.2812,94177.0
2022-10-14 10:10:00,244.89,245.18,243.18,245.15,42296.0,235.7529,236.0321,234.1067,236.0032,42296.0
2022-10-14 10:20:00,245.4,246.27,242.87,245.72,33798.0,236.2439,237.0814,233.8083,236.552,33798.0
2022-10-14 10:30:00,245.42,246.54,244.47,244.8,27550.0,236.2631,237.3414,235.3486,235.6663,27550.0
2022-10-14 10:40:00,245.09,245.88,243.83,245.18,29760.0,235.9455,236.706,234.7325,236.0321,29760.0
2022-10-14 10:50:00,244.78,246.95,244.54,246.15,39765.0,235.647,237.7361,235.416,236.9659,39765.0
2022-10-14 11:00:00,246.37,247.69,246.18,247.42,19847.0,237.1777,238.4484,236.9948,238.1885,19847.0
2022-10-14 11:10:00,247.51,248.0,246.82,247.67,54662.0,238.2752,238.7469,237.6109,238.4292,54662.0
2022-10-14 11:20:00,247.74,249.47,247.74,249.19,68661.0,238.4966,240.162,238.4966,239.8925,68661.0
2022-10-14 11:30:00,248.94,249.34,246.51,247.36,20309.0,239.6518,240.0369,237.3125,238.1308,20309.0
2022-10-14 11:40:00,247.33,247.33,245.38,245.4,4555.0,238.1019,238.1019,236.2246,236.2439,4555.0
2022-10-14 11:50:00,245.44,245.86,244.75,244.75,14391.0,236.2824,236.6867,235.6181,235.6181,14391.0
2022-10-14 12:00:00,244.66,245.41,243.93,243.93,13028.0,235.5315,236.2535,234.8287,234.8287,13028.0
2022-10-14 12:10:00,244.0,244.21,243.0,243.37,6958.0,234.8961,235.0983,233.9334,234.2896,6958.0
2022-10-14 12:20:00,243.36,244.6,243.24,244.22,25813.0,234.28,235.4737,234.1645,235.1079,25813.0
2022-10-14 12:30:00,244.47,244.97,244.1,244.26,6395.0,235.3486,235.8299,234.9924,235.1464,6395.0
2022-10-14 12:40:00,244.38,244.9,243.88,243.89,8315.0,235.2619,235.7625,234.7806,234.7902,8315.0
2022-10-14 12:50:00,243.48,243.87,243.41,243.41,8212.0,234.3955,234.771,234.3281,234.3281,8212.0
2022-10-14 13:00:00,243.55,243.95,242.64,242.64,7799.0,234.4629,234.848,233.5869,233.5869,7799.0
2022-10-14 13:10:00,242.87,243.57,242.76,243.54,36124.0,233.8083,234.4822,233.7024,234.4533,36124.0
2022-10-14 13:20:00,243.48,244.11,243.32,243.85,17411.0,234.3955,235.002,234.2415,234.7517,17411.0
2022-10-14 13:30:00,243.81,244.0,243.28,243.64,12620.0,234.7132,234.8961,234.203,234.5496,12620.0
2022-10-14 13:40:00,243.84,243.9,243.41,243.52,8893.0,234.7421,234.7999,234.3281,234.434,8893.0
2022-10-14 13:50:00,243.49,243.64,242.3,242.61,32243.0,234.4052,234.5496,233.2596,233.558,32243.0
2022-10-14 14:00:00,242.3,242.45,241.27,241.44,17058.0,233.2596,233.404,232.268,232.4316,17058.0
2022-10-14 14:10:00,241.18,241.34,240.04,240.12,9179.0,232.1813,232.3354,231.0839,231.1609,9179.0
2022-10-14 14:20:00,240.03,240.84,239.84,240.84,18767.0,231.0742,231.854,230.8913,231.854,18767.0
2022-10-14 14:30:00,240.76,240.95,240.25,240.61,8910.0,231.777,231.9599,231.286,231.6326,8910.0
2022-10-14 14:40:00,240.57,240.62,239.6,239.73,12551.0,231.5941,231.6422,230.6603,230.7854,12551.0
2022-10-14 14:50:00,239.66,240.28,239.57,240.25,7598.0,230.7181,231.3149,230.6314,231.286,7598.0
2022-10-14 15:00:00,240.2,240.85,239.97,240.13,12183.0,231.2379,231.8637,231.0165,231.1705,12183.0
2022-10-14 15:10:00,240.04,240.13,238.67,239.22,38322.0,231.0839,231.1705,229.765,230.2945,38322.0
2022-10-14 15:20:00,239.13,239.81,239.02,239.36,18226.0,230.2078,230.8625,230.1019,230.4292,18226.0
2022-10-14 15:30:00,239.37,239.62,238.87,238.91,26994.0,230.4389,230.6795,229.9575,229.996,26994.0
2022-10-14 15:40:00,239.0,239.24,238.19,238.83,31878.0,230.0827,230.3137,229.3029,229.919,31878.0
2022-10-14 15:50:00,238.96,239.26,236.88,237.66,179020.0,230.0442,230.333,228.0418,228.7927,179020.0
2022-10-17 09:30:00,245.02,250.33,245.02,245.45,68024.0,235.8781,240.9899,235.8781,236.292,68024.0
2022-10-17 09:40:00,245.46,248.15,243.7,245.65,26282.0,236.3017,238.8913,234.6073,236.4846,26282.0
2022-10-17 09:50:00,246.13,248.46,246.0,247.63,21634.0,236.9467,239.1897,236.8215,238.3907,21634.0
2022-10-17 10:00:00,247.87,249.41,247.87,248.27,20413.0,238.6217,240.1043,238.6217,239.0068,20413.0
2022-10-17 10:10:00,247.96,249.36,247.96,249.22,12548.0,238.7084,240.0561,238.7084,239.9214,12548.0
2022-10-17 10:20:00,249.42,250.1,248.98,248.98,19364.0,240.1139,240.7685,239.6903,239.6903,19364.0
2022-10-17 10:30:00,249.2,249.9,248.5,249.64,14877.0,239.9021,240.576,239.2282,240.3257,14877.0
2022-10-17 10:40:00,249.6,249.74,247.65,248.12,16799.0,240.2872,240.422,238.4099,238.8624,16799.0
2022-10-17 10:50:00,247.94,248.1,246.37,247.73,24563.0,238.6891,238.8432,237.1777,238.487,24563.0
2022-10-17 11:00:00,247.65,248.34,247.65,247.76,10357.0,238.4099,239.0742,238.4099,238.5158,10357.0
2022-10-17 11:10:00,247.95,249.0,247.75,248.01,23764.0,238.6987,239.7096,238.5062,238.7565,23764.0
2022-10-17 11:20:00,247.75,249.2,247.75,249.08,12983.0,238.5062,239.9021,238.5062,239.7866,12983.0
2022-10-17 11:30:00,249.05,249.65,248.82,249.49,17172.0,239.7577,240.3353,239.5363,240.1813,17172.0
2022-10-17 11:40:00,249.67,249.87,248.76,249.52,10896.0,240.3546,240.5471,239.4785,240.2102,10896.0
2022-10-17 11:50:00,249.57,251.41,249.52,251.26,27730.0,240.2583,242.0297,240.2102,241.8852,27730.0
2022-10-17 12:00:00,251.24,251.31,250.13,250.75,16880.0,241.866,241.9334,240.7974,241.3943,16880.0
2022-10-17 12:10:00,250.73,250.85,249.2,249.27,9310.0,241.375,241.4905,239.9021,239.9695,9310.0
2022-10-17 12:20:00,249.25,249.59,249.02,249.29,8029.0,239.9502,240.2776,239.7288,239.9888,8029.0
2022-10-17 12:30:00,249.5,249.82,249.24,249.52,6145.0,240.1909,240.499,239.9406,240.2102,6145.0
2022-10-17 12:40:00,249.23,249.45,247.74,248.04,11739.0,239.931,240.1428,238.4966,238.7854,11739.0
2022-10-17 12:50:00,247.94,248.59,247.94,248.46,10118.0,238.6891,239.3149,238.6891,239.1897,10118.0
2022-10-17 13:00:00,248.36,248.53,247.64,248.34,8569.0,239.0934,239.2571,238.4003,239.0742,8569.0
2022-10-17 13:10:00,248.32,249.05,248.11,248.11,10255.0,239.0549,239.7577,238.8528,238.8528,10255.0
2022-10-17 13:20:00,248.06,248.96,248.06,248.52,11021.0,238.8046,239.6711,238.8046,239.2475,11021.0
2022-10-17 13:30:00,248.4,248.68,248.02,248.02,6645.0,239.132,239.4015,238.7661,238.7661,6645.0
2022-10-17 13:40:00,248.0,248.45,247.93,248.18,7371.0,238.7469,239.1801,238.6795,238.9202,7371.0
2022-10-17 13:50:00,248.26,248.38,248.15,248.19,4349.0,238.9972,239.1127,238.8913,238.9298,4349.0
2022-10-17 14:00:00,248.12,248.23,246.7,246.97,15938.0,238.8624,238.9683,237.4954,237.7553,15938.0
2022-10-17 14:10:00,247.09,247.09,246.38,247.06,12213.0,237.8708,237.8708,237.1873,237.842,12213.0
2022-10-17 14:20:00,247.0,247.08,246.72,246.97,6420.0,237.7842,237.8612,237.5146,237.7553,6420.0
2022-10-17 14:30:00,246.81,246.91,246.36,246.7,7709.0,237.6013,237.6976,237.1681,237.4954,7709.0
2022-10-17 14:40:00,246.74,246.9,246.18,246.47,14822.0,237.5339,237.6879,236.9948,237.274,14822.0
2022-10-17 14:50:00,246.5,246.63,245.68,245.85,26167.0,237.3028,237.428,236.5134,236.6771,26167.0
2022-10-17 15:00:00,245.68,246.12,245.28,245.75,15231.0,236.5134,236.937,236.1284,236.5808,15231.0
2022-10-17 15:10:00,245.66,246.07,245.56,245.86,12413.0,236.4942,236.8889,236.3979,236.6867,12413.0
2022-10-17 15:20:00,245.75,247.35,245.45,246.87,38849.0,236.5808,238.1211,236.292,237.659,38849.0
2022-10-17 15:30:00,246.9,247.3,246.5,247.15,22594.0,237.6879,238.073,237.3028,237.9286,22594.0
2022-10-17 15:40:00,247.1,248.02,246.79,247.71,34336.0,237.8805,238.7661,237.582,238.4677,34336.0
2022-10-17 15:50:00,247.74,248.26,247.48,248.08,109110.0,238.4966,238.9972,238.2463,238.8239,109110.0
2022-10-18 09:30:00,255.51,257.94,253.29,254.29,73041.0,245.9767,248.316,243.8395,244.8022,73041.0
2022-10-18 09:40:00,254.14,255.55,252.95,255.3,23866.0,244.6578,246.0152,243.5122,245.7745,23866.0
2022-10-18 09:50:00,255.12,256.0,251.23,251.24,17577.0,245.6012,246.4484,241.8564,241.866,17577.0
2022-10-18 10:00:00,251.41,254.0,251.41,253.76,18558.0,242.0297,244.523,242.0297,244.292,18558.0
2022-10-18 10:10:00,254.11,255.79,253.67,254.79,32167.0,244.6289,246.2462,244.2053,245.2835,32167.0
2022-10-18 10:20:00,253.9,254.95,252.9,253.18,9054.0,244.4267,245.4376,243.4641,243.7336,9054.0
2022-10-18 10:30:00,253.25,253.25,251.11,252.27,31174.0,243.801,243.801,241.7408,242.8576,31174.0
2022-10-18 10:40:00,252.27,254.04,251.78,253.82,24977.0,242.8576,244.5615,242.3858,244.3497,24977.0
2022-10-18 10:50:00,253.63,254.11,253.08,253.36,6461.0,244.1668,244.6289,243.6373,243.9069,6461.0
2022-10-18 11:00:00,253.12,254.54,252.77,253.67,8456.0,243.6758,245.0429,243.3389,244.2053,8456.0
2022-10-18 11:10:00,253.9,254.35,252.48,253.43,8106.0,244.4267,244.86,243.0597,243.9743,8106.0
2022-10-18 11:20:00,252.98,252.99,250.8,251.41,7717.0,243.5411,243.5507,241.4424,242.0297,7717.0
2022-10-18 11:30:00,251.34,251.69,250.31,250.72,6508.0,241.9623,242.2992,240.9707,241.3654,6508.0
2022-10-18 11:40:00,250.91,252.12,249.65,252.11,7363.0,241.5483,242.7132,240.3353,242.7035,7363.0
2022-10-18 11:50:00,252.17,252.58,251.34,251.59,5458.0,242.7613,243.156,241.9623,242.2029,5458.0
2022-10-18 12:00:00,251.6,252.06,250.94,252.06,6491.0,242.2126,242.6554,241.5772,242.6554,6491.0
2022-10-18 12:10:00,251.88,252.48,251.76,251.93,5225.0,242.4821,243.0597,242.3666,242.5302,5225.0
2022-10-18 12:20:00,251.88,251.88,251.13,251.3,3103.0,242.4821,242.4821,241.7601,241.9238,3103.0
2022-10-18 12:30:00,251.06,252.44,250.7,252.29,12357.0,241.6927,243.0212,241.3461,242.8768,12357.0
2022-10-18 12:40:00,251.9,252.8,251.74,252.24,13260.0,242.5014,243.3678,242.3473,242.8287,13260.0
2022-10-18 12:50:00,252.37,252.37,251.72,251.78,5317.0,242.9538,242.9538,242.3281,242.3858,5317.0
2022-10-18 13:00:00,251.66,251.71,250.56,251.37,9335.0,242.2703,242.3185,241.2114,241.9911,9335.0
2022-10-18 13:10:00,251.54,252.16,251.53,252.01,2248.0,242.1548,242.7517,242.1452,242.6073,2248.0
2022-10-18 13:20:00,252.15,252.74,251.78,252.59,7175.0,242.742,243.31,242.3858,243.1656,7175.0
2022-10-18 13:30:00,252.48,253.62,252.47,253.62,9343.0,243.0597,244.1572,243.0501,244.1572,9343.0
2022-10-18 13:40:00,254.02,254.03,253.2,253.81,3777.0,244.5423,244.5519,243.7529,244.3401,3777.0
2022-10-18 13:50:00,253.67,254.46,253.67,253.87,6142.0,244.2053,244.9659,244.2053,244.3979,6142.0
2022-10-18 14:00:00,253.84,253.84,252.84,253.21,5519.0,244.369,244.369,243.4063,243.7625,5519.0
2022-10-18 14:10:00,253.19,253.19,252.42,252.47,3673.0,243.7432,243.7432,243.002,243.0501,3673.0
2022-10-18 14:20:00,252.42,253.62,252.31,253.4,11387.0,243.002,244.1572,242.8961,243.9454,11387.0
2022-10-18 14:30:00,253.31,253.31,251.75,251.89,6065.0,243.8588,243.8588,242.357,242.4917,6065.0
2022-10-18 14:40:00,251.76,251.78,250.01,250.72,9098.0,242.3666,242.3858,240.6819,241.3654,9098.0
2022-10-18 14:50:00,250.37,250.82,250.31,250.8,5019.0,241.0285,241.4617,240.9707,241.4424,5019.0
2022-10-18 15:00:00,250.79,251.02,250.23,250.79,8006.0,241.4328,241.6542,240.8937,241.4328,8006.0
2022-10-18 15:10:00,250.71,251.0,249.85,250.68,8034.0,241.3558,241.6349,240.5279,241.3269,8034.0
2022-10-18 15:20:00,250.65,251.31,250.46,251.0,11896.0,241.298,241.9334,241.1151,241.6349,11896.0
2022-10-18 15:30:00,250.95,251.91,250.94,251.66,8123.0,241.5868,242.511,241.5772,242.2703,8123.0
2022-10-18 15:40:00,251.63,252.21,251.21,251.41,19009.0,242.2414,242.7998,241.8371,242.0297,19009.0
2022-10-18 15:50:00,251.61,252.13,251.15,251.9,66954.0,242.2222,242.7228,241.7794,242.5014,66954.0
2022-10-19 09:30:00,250.0,250.81,247.99,250.03,36874.0,240.6723,241.452,238.7373,240.7011,36874.0
2022-10-19 09:40:00,250.51,250.8,247.86,248.61,24991.0,241.1632,241.4424,238.6121,239.3341,24991.0
2022-10-19 09:50:00,248.63,250.41,248.63,249.99,39890.0,239.3534,241.067,239.3534,240.6626,39890.0
2022-10-19 10:00:00,249.71,252.58,248.55,252.19,29139.0,240.3931,243.156,239.2764,242.7805,29139.0
2022-10-19 10:10:00,252.51,254.75,251.52,252.95,35476.0,243.0886,245.245,242.1355,243.5122,35476.0
2022-10-19 10:20:00,252.9,254.98,252.9,253.86,18917.0,243.4641,245.4665,243.4641,244.3882,18917.0
2022-10-19 10:30:00,254.02,254.18,252.74,253.08,7882.0,244.5423,244.6963,243.31,243.6373,7882.0
2022-10-19 10:40:00,253.06,253.59,252.38,252.96,12340.0,243.6181,244.1283,242.9635,243.5218,12340.0
2022-10-19 10:50:00,253.0,253.44,250.53,251.69,20857.0,243.5603,243.9839,241.1825,242.2992,20857.0
2022-10-19 11:00:00,251.88,252.94,251.59,252.81,3894.0,242.4821,243.5026,242.2029,243.3774,3894.0
2022-10-19 11:10:00,252.99,253.75,252.7,253.5,8204.0,243.5507,244.2823,243.2715,244.0417,8204.0
2022-10-19 11:20:00,253.42,253.48,252.93,253.1,9475.0,243.9647,244.0224,243.4929,243.6566,9475.0
2022-10-19 11:30:00,252.84,254.0,252.76,254.0,10992.0,243.4063,244.523,243.3293,244.523,10992.0
2022-10-19 11:40:00,254.13,256.15,253.74,256.15,64437.0,244.6482,246.5928,244.2727,246.5928,64437.0
2022-10-19 11:50:00,256.1,256.83,255.0,255.42,20627.0,246.5447,247.2474,245.4857,245.89,20627.0
2022-10-19 12:00:00,255.41,256.16,255.0,255.26,8055.0,245.8804,246.6024,245.4857,245.736,8055.0
2022-10-19 12:10:00,255.52,255.52,254.5,254.82,11762.0,245.9863,245.9863,245.0044,245.3124,11762.0
2022-10-19 12:20:00,254.94,255.34,254.31,254.5,6555.0,245.4279,245.813,244.8214,245.0044,6555.0
2022-10-19 12:30:00,254.72,255.76,254.72,255.36,3646.0,245.2162,246.2173,245.2162,245.8323,3646.0
2022-10-19 12:40:00,255.03,255.03,253.83,254.11,6619.0,245.5146,245.5146,244.3594,244.6289,6619.0
2022-10-19 12:50:00,253.92,254.72,253.92,254.72,4877.0,244.446,245.2162,244.446,245.2162,4877.0
2022-10-19 13:00:00,254.4,254.72,252.86,254.1,17313.0,244.9081,245.2162,243.4256,244.6193,17313.0
2022-10-19 13:10:00,254.0,254.42,253.74,253.96,9170.0,244.523,244.9273,244.2727,244.4845,9170.0
2022-10-19 13:20:00,254.37,254.66,254.02,254.44,11829.0,244.8792,245.1584,244.5423,244.9466,11829.0
2022-10-19 13:30:00,254.33,254.99,254.27,254.77,9373.0,244.8407,245.4761,244.7829,245.2643,9373.0
2022-10-19 13:40:00,254.39,255.13,254.24,255.13,13101.0,244.8985,245.6109,244.7541,245.6109,13101.0
2022-10-19 13:50:00,255.26,255.51,254.95,255.09,5912.0,245.736,245.9767,245.4376,245.5723,5912.0
2022-10-19 14:00:00,255.21,255.65,255.21,255.29,4289.0,245.6879,246.1115,245.6879,245.7649,4289.0
2022-10-19 14:10:00,255.17,255.57,255.16,255.35,3022.0,245.6494,246.0344,245.6397,245.8226,3022.0
2022-10-19 14:20:00,255.38,255.55,254.91,255.05,3077.0,245.8515,246.0152,245.3991,245.5338,3077.0
2022-10-19 14:30:00,254.96,255.16,254.68,254.92,2802.0,245.4472,245.6397,245.1776,245.4087,2802.0
2022-10-19 14:40:00,254.66,255.07,254.6,254.79,6975.0,245.1584,245.5531,245.1006,245.2835,6975.0
2022-10-19 14:50:00,254.78,254.83,254.54,254.69,3751.0,245.2739,245.322,245.0429,245.1873,3751.0
2022-10-19 15:00:00,254.53,254.89,254.04,254.76,21172.0,245.0332,245.3798,244.5615,245.2547,21172.0
2022-10-19 15:10:00,254.79,255.16,254.23,255.13,9824.0,245.2835,245.6397,244.7444,245.6109,9824.0
2022-10-19 15:20:00,255.34,255.49,254.31,254.31,8356.0,245.813,245.9574,244.8214,244.8214,8356.0
2022-10-19 15:30:00,254.37,255.07,254.25,254.69,13572.0,244.8792,245.5531,244.7637,245.1873,13572.0
2022-10-19 15:40:00,254.68,255.77,254.68,255.42,23637.0,245.1776,246.227,245.1776,245.89,23637.0
2022-10-19 15:50:00,255.33,256.79,255.15,256.47,130507.0,245.8034,247.2089,245.6301,246.9009,130507.0
2022-10-20 09:30:00,258.33,258.33,253.5,254.52,30010.0,248.6915,248.6915,244.0417,245.0236,30010.0
2022-10-20 09:40:00,255.0,255.97,252.69,253.68,35204.0,245.4857,246.4195,243.2619,244.215,35204.0
2022-10-20 09:50:00,253.13,255.57,252.61,252.74,36911.0,243.6855,246.0344,243.1849,243.31,36911.0
2022-10-20 10:00:00,252.61,256.74,252.61,256.55,20886.0,243.1849,247.1608,243.1849,246.9779,20886.0
2022-10-20 10:10:00,256.93,259.14,256.92,259.14,34035.0,247.3437,249.4712,247.3341,249.4712,34035.0
2022-10-20 10:20:00,259.24,259.71,257.48,258.46,35261.0,249.5675,250.02,247.8732,248.8166,35261.0
2022-10-20 10:30:00,258.53,258.67,256.8,258.2,21807.0,248.884,249.0188,247.2185,248.5663,21807.0
2022-10-20 10:40:00,258.2,260.09,257.88,260.09,12008.0,248.5663,250.3858,248.2582,250.3858,12008.0
2022-10-20 10:50:00,259.77,260.13,259.51,260.02,4897.0,250.0777,250.4243,249.8274,250.3184,4897.0
2022-10-20 11:00:00,259.9,261.22,259.79,260.05,17288.0,250.2029,251.4736,250.097,250.3473,17288.0
2022-10-20 11:10:00,259.87,260.46,259.58,259.59,7897.0,250.174,250.742,249.8948,249.9044,7897.0
2022-10-20 11:20:00,259.49,259.72,258.49,258.8,17961.0,249.8082,250.0296,248.8455,249.1439,17961.0
2022-10-20 11:30:00,258.7,260.2,258.7,259.77,14182.0,249.0477,250.4917,249.0477,250.0777,14182.0
2022-10-20 11:40:00,259.8,260.18,259.07,259.12,1588.0,250.1066,250.4724,249.4038,249.452,1588.0
2022-10-20 11:50:00,259.15,259.77,258.76,259.77,9970.0,249.4809,250.0777,249.1054,250.0777,9970.0
2022-10-20 12:00:00,259.15,259.15,257.38,257.49,6555.0,249.4809,249.4809,247.7769,247.8828,6555.0
2022-10-20 12:10:00,257.48,257.99,256.55,257.67,5388.0,247.8732,248.3641,246.9779,248.0561,5388.0
2022-10-20 12:20:00,257.55,257.55,256.39,256.65,3439.0,247.9406,247.9406,246.8238,247.0741,3439.0
2022-10-20 12:30:00,256.5,257.22,256.5,257.09,7807.0,246.9297,247.6229,246.9297,247.4977,7807.0
2022-10-20 12:40:00,257.22,257.22,255.81,256.22,4628.0,247.6229,247.6229,246.2655,246.6602,4628.0
2022-10-20 12:50:00,256.41,256.97,256.41,256.97,1820.0,246.8431,247.3822,246.8431,247.3822,1820.0
2022-10-20 13:00:00,256.63,257.12,255.1,255.96,4687.0,247.0549,247.5266,245.582,246.4099,4687.0
2022-10-20 13:10:00,255.41,256.54,255.02,255.22,6297.0,245.8804,246.9682,245.505,245.6975,6297.0
2022-10-20 13:20:00,255.26,256.51,255.11,255.78,6167.0,245.736,246.9394,245.5916,246.2366,6167.0
2022-10-20 13:30:00,255.67,255.9,255.24,255.25,4477.0,246.1307,246.3521,245.7168,245.7264,4477.0
2022-10-20 13:40:00,255.15,255.47,254.72,254.73,6010.0,245.6301,245.9382,245.2162,245.2258,6010.0
2022-10-20 13:50:00,254.84,254.99,254.36,254.99,4986.0,245.3317,245.4761,244.8696,245.4761,4986.0
2022-10-20 14:00:00,254.83,254.93,253.89,254.15,5449.0,245.322,245.4183,244.4171,244.6674,5449.0
2022-10-20 14:10:00,254.15,254.33,253.44,254.02,10459.0,244.6674,244.8407,243.9839,244.5423,10459.0
2022-10-20 14:20:00,253.85,254.05,253.01,253.19,6785.0,244.3786,244.5712,243.57,243.7432,6785.0
2022-10-20 14:30:00,252.98,254.31,252.83,254.12,4792.0,243.5411,244.8214,243.3967,244.6385,4792.0
2022-10-20 14:40:00,254.0,254.39,253.68,254.39,7804.0,244.523,244.8985,244.215,244.8985,7804.0
2022-10-20 14:50:00,254.3,255.22,254.3,254.75,4233.0,244.8118,245.6975,244.8118,245.245,4233.0
2022-10-20 15:00:00,255.09,255.63,254.6,255.28,9536.0,245.5723,246.0922,245.1006,245.7553,9536.0
2022-10-20 15:10:00,255.33,255.33,253.99,254.0,6040.0,245.8034,245.8034,244.5134,244.523,6040.0
2022-10-20 15:20:00,254.0,254.38,253.48,254.36,6068.0,244.523,244.8888,244.0224,244.8696,6068.0
2022-10-20 15:30:00,254.26,254.39,253.39,253.45,10392.0,244.7733,244.8985,243.9358,243.9935,10392.0
2022-10-20 15:40:00,253.36,254.54,253.36,254.49,21437.0,243.9069,245.0429,243.9069,244.9947,21437.0
2022-10-20 15:50:00,254.55,255.57,254.41,255.52,112582.0,245.0525,246.0344,244.9177,245.9863,112582.0
2022-10-21 09:30:00,255.97,257.75,254.8,257.61,60772.0,246.4195,248.1331,245.2932,247.9983,60772.0
2022-10-21 09:40:00,257.48,259.53,254.51,258.7,16139.0,247.8732,249.8467,245.014,249.0477,16139.0
2022-10-21 09:50:00,258.82,259.26,257.43,258.77,14904.0,249.1632,249.5868,247.825,249.115,14904.0
2022-10-21 10:00:00,259.29,262.74,259.29,262.37,23742.0,249.6156,252.9369,249.6156,252.5807,23742.0
2022-10-21 10:10:00,262.51,263.14,261.6,262.43,14884.0,252.7155,253.322,251.8395,252.6385,14884.0
2022-10-21 10:20:00,262.61,263.18,260.34,260.87,35469.0,252.8118,253.3605,250.6265,251.1367,35469.0
2022-10-21 10:30:00,260.9,262.39,260.29,260.98,15372.0,251.1656,252.6,250.5783,251.2426,15372.0
2022-10-21 10:40:00,261.13,263.27,260.57,263.27,21881.0,251.387,253.4471,250.8479,253.4471,21881.0
2022-10-21 10:50:00,263.28,263.54,261.87,262.26,17851.0,253.4568,253.7071,252.0994,252.4748,17851.0
2022-10-21 11:00:00,262.26,262.26,260.82,262.02,10347.0,252.4748,252.4748,251.0886,252.2438,10347.0
2022-10-21 11:10:00,262.09,264.01,261.9,263.04,14593.0,252.3112,254.1595,252.1283,253.2257,14593.0
2022-10-21 11:20:00,263.18,265.25,262.88,264.75,23972.0,253.3605,255.3533,253.0717,254.8719,23972.0
2022-10-21 11:30:00,264.77,265.94,264.3,265.44,18066.0,254.8912,256.0175,254.4387,255.5362,18066.0
2022-10-21 11:40:00,265.5,267.89,265.5,267.53,23738.0,255.5939,257.8948,255.5939,257.5482,23738.0
2022-10-21 11:50:00,267.71,268.88,267.29,268.13,22665.0,257.7215,258.8478,257.3172,258.1258,22665.0
2022-10-21 12:00:00,268.92,269.33,267.91,268.07,19668.0,258.8863,259.281,257.914,258.0681,19668.0
2022-10-21 12:10:00,267.95,268.59,267.54,267.73,13122.0,257.9525,258.5686,257.5578,257.7407,13122.0
2022-10-21 12:20:00,267.75,268.24,267.16,267.57,15888.0,257.76,258.2317,257.192,257.5867,15888.0
2022-10-21 12:30:00,267.43,269.46,267.43,268.1,18737.0,257.4519,259.4062,257.4519,258.0969,18737.0
2022-10-21 12:40:00,268.21,269.52,268.21,269.4,7855.0,258.2028,259.4639,258.2028,259.3484,7855.0
2022-10-21 12:50:00,269.41,269.69,268.45,268.64,11090.0,259.3581,259.6276,258.4339,258.6168,11090.0
2022-10-21 13:00:00,268.69,269.58,268.67,269.04,6532.0,258.6649,259.5217,258.6457,259.0019,6532.0
2022-10-21 13:10:00,269.09,269.68,268.47,268.87,10283.0,259.05,259.618,258.4531,258.8382,10283.0
2022-10-21 13:20:00,268.8,269.24,268.24,268.24,11984.0,258.7708,259.1944,258.2317,258.2317,11984.0
2022-10-21 13:30:00,268.33,268.95,267.91,268.6,7224.0,258.3183,258.9152,257.914,258.5783,7224.0
2022-10-21 13:40:00,268.69,269.43,268.68,269.28,4550.0,258.6649,259.3773,258.6553,259.2329,4550.0
2022-10-21 13:50:00,269.54,269.69,268.84,269.4,7455.0,259.4832,259.6276,258.8093,259.3484,7455.0
2022-10-21 14:00:00,269.31,269.86,269.31,269.62,8640.0,259.2618,259.7913,259.2618,259.5602,8640.0
2022-10-21 14:10:00,269.74,270.59,269.09,269.09,26811.0,259.6757,260.494,259.05,259.05,26811.0
2022-10-21 14:20:00,269.07,269.48,268.74,269.48,12700.0,259.0307,259.4254,258.7131,259.4254,12700.0
2022-10-21 14:30:00,269.69,269.86,269.31,269.52,18389.0,259.6276,259.7913,259.2618,259.4639,18389.0
2022-10-21 14:40:00,269.53,270.2,269.43,270.11,13411.0,259.4736,260.1186,259.3773,260.0319,13411.0
2022-10-21 14:50:00,270.12,270.5,269.76,270.35,9725.0,260.0416,260.4074,259.695,260.263,9725.0
2022-10-21 15:00:00,270.26,270.6,269.76,270.36,12167.0,260.1763,260.5037,259.695,260.2726,12167.0
2022-10-21 15:10:00,270.29,270.7,269.97,270.58,9883.0,260.2052,260.5999,259.8972,260.4844,9883.0
2022-10-21 15:20:00,270.54,270.82,269.78,270.74,16879.0,260.4459,260.7154,259.7142,260.6384,16879.0
2022-10-21 15:30:00,270.72,271.35,270.6,271.0,21601.0,260.6192,261.2257,260.5037,260.8887,21601.0
2022-10-21 15:40:00,271.03,271.37,270.37,270.72,38472.0,260.9176,261.2449,260.2822,260.6192,38472.0
2022-10-21 15:50:00,270.79,270.89,269.74,270.05,152018.0,260.6866,260.7828,259.6757,259.9742,152018.0
2022-10-24 09:30:00,269.0,270.01,265.15,269.53,48883.0,258.9634,259.9357,255.257,259.4736,48883.0
2022-10-24 09:40:00,269.31,270.04,266.06,267.85,16933.0,259.2618,259.9645,256.133,257.8563,16933.0
2022-10-24 09:50:00,268.17,269.5,266.86,267.04,27832.0,258.1643,259.4447,256.9032,257.0765,27832.0
2022-10-24 10:00:00,267.04,267.32,263.18,263.77,23008.0,257.0765,257.346,253.3605,253.9285,23008.0
2022-10-24 10:10:00,263.59,264.51,261.25,262.0,23198.0,253.7552,254.6409,251.5025,252.2245,23198.0
2022-10-24 10:20:00,262.32,262.32,258.88,260.85,31765.0,252.5326,252.5326,249.2209,251.1174,31765.0
2022-10-24 10:30:00,260.82,262.89,259.64,262.33,13510.0,251.0886,253.0813,249.9526,252.5422,13510.0
2022-10-24 10:40:00,262.77,262.82,260.23,260.32,30058.0,252.9658,253.0139,250.5206,250.6072,30058.0
2022-10-24 10:50:00,260.48,264.74,260.47,264.24,32353.0,250.7612,254.8623,250.7516,254.381,32353.0
2022-10-24 11:00:00,263.93,265.84,263.83,264.98,38997.0,254.0825,255.9213,253.9862,255.0933,38997.0
2022-10-24 11:10:00,265.3,265.74,263.51,264.35,11884.0,255.4014,255.825,253.6782,254.4868,11884.0
2022-10-24 11:20:00,264.51,266.92,264.51,266.92,7336.0,254.6409,256.961,254.6409,256.961,7336.0
2022-10-24 11:30:00,266.6,266.86,265.77,266.45,9895.0,256.6529,256.9032,255.8539,256.5085,9895.0
2022-10-24 11:40:00,266.31,266.6,265.25,265.97,19516.0,256.3737,256.6529,255.3533,256.0464,19516.0
2022-10-24 11:50:00,266.08,267.6,265.9,267.6,19135.0,256.1523,257.6156,255.979,257.6156,19135.0
2022-10-24 12:00:00,267.25,267.95,266.91,267.41,6383.0,257.2786,257.9525,256.9513,257.4327,6383.0
2022-10-24 12:10:00,267.38,268.41,267.33,268.24,5597.0,257.4038,258.3954,257.3557,258.2317,5597.0
2022-10-24 12:20:00,268.22,268.32,267.65,267.66,6713.0,258.2125,258.3087,257.6637,257.6733,6713.0
2022-10-24 12:30:00,267.45,269.0,267.41,268.25,12355.0,257.4712,258.9634,257.4327,258.2413,12355.0
2022-10-24 12:40:00,268.26,268.77,267.64,268.77,3694.0,258.251,258.7419,257.6541,258.7419,3694.0
2022-10-24 12:50:00,268.8,268.9,268.08,268.25,3718.0,258.7708,258.8671,258.0777,258.2413,3718.0
2022-10-24 13:00:00,268.15,268.8,268.02,268.48,5241.0,258.1451,258.7708,258.0199,258.4628,5241.0
2022-10-24 13:10:00,268.3,268.32,267.5,267.5,4141.0,258.2895,258.3087,257.5193,257.5193,4141.0
2022-10-24 13:20:00,267.44,268.09,267.13,267.65,3026.0,257.4616,258.0873,257.1631,257.6637,3026.0
2022-10-24 13:30:00,267.63,267.94,267.45,267.94,2984.0,257.6445,257.9429,257.4712,257.9429,2984.0
2022-10-24 13:40:00,268.19,268.52,268.19,268.4,3498.0,258.1836,258.5013,258.1836,258.3857,3498.0
2022-10-24 13:50:00,268.27,268.85,268.25,268.45,3993.0,258.2606,258.8189,258.2413,258.4339,3993.0
2022-10-24 14:00:00,268.57,269.38,268.53,269.09,4253.0,258.5494,259.3292,258.5109,259.05,4253.0
2022-10-24 14:10:00,269.21,269.32,268.79,268.89,6379.0,259.1655,259.2714,258.7612,258.8575,6379.0
2022-10-24 14:20:00,268.85,269.57,268.53,269.46,15015.0,258.8189,259.5121,258.5109,259.4062,15015.0
2022-10-24 14:30:00,269.5,269.98,268.92,269.37,9051.0,259.4447,259.9068,258.8863,259.3195,9051.0
2022-10-24 14:40:00,269.35,269.82,268.78,269.78,4902.0,259.3003,259.7528,258.7516,259.7142,4902.0
2022-10-24 14:50:00,269.76,270.66,269.66,270.36,6456.0,259.695,260.5614,259.5987,260.2726,6456.0
2022-10-24 15:00:00,270.57,270.88,270.09,270.09,4646.0,260.4748,260.7732,260.0127,260.0127,4646.0
2022-10-24 15:10:00,270.33,270.43,269.89,270.43,5038.0,260.2437,260.34,259.8201,260.34,5038.0
2022-10-24 15:20:00,270.34,270.34,269.75,269.83,4288.0,260.2534,260.2534,259.6854,259.7624,4288.0
2022-10-24 15:30:00,269.77,270.42,269.74,270.09,10393.0,259.7046,260.3304,259.6757,260.0127,10393.0
2022-10-24 15:40:00,270.03,270.44,269.85,270.02,18184.0,259.9549,260.3496,259.7816,259.9453,18184.0
2022-10-24 15:50:00,270.01,270.7,270.01,270.52,46689.0,259.9357,260.5999,259.9357,260.4266,46689.0
2022-10-25 09:30:00,270.05,272.48,268.86,270.44,56419.0,259.9742,262.3135,258.8286,260.3496,56419.0
2022-10-25 09:40:00,270.76,276.5,270.29,276.25,40241.0,260.6577,266.1835,260.2052,265.9428,40241.0
2022-10-25 09:50:00,276.38,277.84,275.04,275.79,37791.0,266.068,267.4735,264.778,265.5,37791.0
2022-10-25 10:00:00,275.8,275.91,274.09,275.45,17635.0,265.5096,265.6155,263.8634,265.1727,17635.0
2022-10-25 10:10:00,275.68,276.6,274.82,276.6,13184.0,265.3941,266.2798,264.5662,266.2798,13184.0
2022-10-25 10:20:00,276.61,277.63,276.01,277.51,9953.0,266.2894,267.2714,265.7118,267.1558,9953.0
2022-10-25 10:30:00,277.26,277.31,275.2,275.25,10352.0,266.9152,266.9633,264.932,264.9802,10352.0
2022-10-25 10:40:00,275.62,276.68,274.77,275.86,13193.0,265.3364,266.3568,264.5181,265.5674,13193.0
2022-10-25 10:50:00,275.66,276.6,275.59,275.77,11273.0,265.3749,266.2798,265.3075,265.4808,11273.0
2022-10-25 11:00:00,275.92,277.28,275.55,277.15,14438.0,265.6252,266.9344,265.269,266.8093,14438.0
2022-10-25 11:10:00,277.0,277.64,276.5,276.76,15425.0,266.6649,267.281,266.1835,266.4338,15425.0
2022-10-25 11:20:00,277.12,277.19,276.6,277.19,7101.0,266.7804,266.8478,266.2798,266.8478,7101.0
2022-10-25 11:30:00,276.94,279.43,276.71,279.0,17411.0,266.6071,269.0042,266.3857,268.5902,17411.0
2022-10-25 11:40:00,279.01,279.72,278.39,279.15,13175.0,268.5999,269.2834,268.003,268.7346,13175.0
2022-10-25 11:50:00,279.15,279.8,278.75,279.8,12103.0,268.7346,269.3604,268.3496,269.3604,12103.0
2022-10-25 12:00:00,279.73,280.62,279.47,280.33,18893.0,269.293,270.1498,269.0427,269.8706,18893.0
2022-10-25 12:10:00,280.3,281.89,280.3,281.3,14807.0,269.8417,271.3724,269.8417,270.8044,14807.0
2022-10-25 12:20:00,281.13,281.38,279.78,279.87,10195.0,270.6408,270.8814,269.3411,269.4278,10195.0
2022-10-25 12:30:00,279.87,281.28,279.87,280.62,6282.0,269.4278,270.7852,269.4278,270.1498,6282.0
2022-10-25 12:40:00,280.58,280.94,279.66,279.75,10419.0,270.1113,270.4579,269.2256,269.3123,10419.0
2022-10-25 12:50:00,279.8,279.87,278.75,278.96,9142.0,269.3604,269.4278,268.3496,268.5517,9142.0
2022-10-25 13:00:00,279.02,279.72,278.46,278.78,7704.0,268.6095,269.2834,268.0704,268.3785,7704.0
2022-10-25 13:10:00,278.78,279.07,277.83,278.13,10786.0,268.3785,268.6576,267.4639,267.7527,10786.0
2022-10-25 13:20:00,278.0,278.66,277.7,278.2,12042.0,267.6276,268.2629,267.3387,267.8201,12042.0
2022-10-25 13:30:00,278.32,278.94,278.32,278.72,11360.0,267.9356,268.5325,267.9356,268.3207,11360.0
2022-10-25 13:40:00,278.56,278.68,278.05,278.68,7752.0,268.1667,268.2822,267.6757,268.2822,7752.0
2022-10-25 13:50:00,278.83,279.32,278.24,278.28,12459.0,268.4266,268.8983,267.8586,267.8971,12459.0
2022-10-25 14:00:00,278.4,279.78,278.23,279.78,10192.0,268.0126,269.3411,267.849,269.3411,10192.0
2022-10-25 14:10:00,279.72,280.04,279.41,279.78,4796.0,269.2834,269.5914,268.9849,269.3411,4796.0
2022-10-25 14:20:00,279.98,280.66,279.76,280.61,5760.0,269.5337,270.1883,269.3219,270.1402,5760.0
2022-10-25 14:30:00,280.66,280.96,280.3,280.3,4400.0,270.1883,270.4771,269.8417,269.8417,4400.0
2022-10-25 14:40:00,280.13,280.19,279.53,279.69,6349.0,269.6781,269.7358,269.1005,269.2545,6349.0
2022-10-25 14:50:00,279.69,279.8,279.37,279.66,8965.0,269.2545,269.3604,268.9464,269.2256,8965.0
2022-10-25 15:00:00,279.7,280.89,279.67,280.88,12366.0,269.2641,270.4097,269.2352,270.4001,12366.0
2022-10-25 15:10:00,280.88,280.89,280.56,280.7,8445.0,270.4001,270.4097,270.092,270.2268,8445.0
2022-10-25 15:20:00,280.72,281.29,280.49,281.04,11795.0,270.2461,270.7948,270.0246,270.5541,11795.0
2022-10-25 15:30:00,281.24,282.15,281.24,281.85,11549.0,270.7467,271.6227,270.7467,271.3339,11549.0
2022-10-25 15:40:00,281.77,282.21,281.63,282.09,23637.0,271.2569,271.6805,271.1221,271.565,23637.0
2022-10-25 15:50:00,282.02,282.02,281.11,281.26,57946.0,271.4976,271.4976,270.6215,270.7659,57946.0
2022-10-26 09:30:00,283.42,283.59,280.21,282.39,37879.0,272.8453,273.009,269.7551,271.8538,37879.0
2022-10-26 09:40:00,282.3,282.94,279.66,282.27,24198.0,271.7671,272.3832,269.2256,271.7382,24198.0
2022-10-26 09:50:00,282.33,283.63,279.39,280.43,30096.0,271.796,273.0475,268.9657,269.9669,30096.0
2022-10-26 10:00:00,280.86,284.6,280.65,283.27,20899.0,270.3808,273.9813,270.1787,272.7009,20899.0
2022-10-26 10:10:00,283.08,283.53,281.69,283.13,13065.0,272.518,272.9512,271.1799,272.5661,13065.0
2022-10-26 10:20:00,283.19,283.71,281.89,283.58,7243.0,272.6239,273.1245,271.3724,272.9994,7243.0
2022-10-26 10:30:00,283.3,283.42,282.18,282.65,5091.0,272.7298,272.8453,271.6516,272.1041,5091.0
2022-10-26 10:40:00,282.5,283.75,282.4,283.35,8068.0,271.9597,273.163,271.8634,272.7779,8068.0
2022-10-26 10:50:00,283.35,283.48,281.1,281.61,18480.0,272.7779,272.9031,270.6119,271.1029,18480.0
2022-10-26 11:00:00,281.73,284.69,281.73,284.19,22829.0,271.2184,274.0679,271.2184,273.5866,22829.0
2022-10-26 11:10:00,283.88,284.67,283.61,284.34,13331.0,273.2882,274.0487,273.0282,273.731,13331.0
2022-10-26 11:20:00,284.3,284.52,283.79,283.86,7962.0,273.6925,273.9043,273.2015,273.2689,7962.0
2022-10-26 11:30:00,283.79,284.76,283.45,284.54,22757.0,273.2015,274.1353,272.8742,273.9235,22757.0
2022-10-26 11:40:00,284.52,285.48,283.71,283.89,10805.0,273.9043,274.8285,273.1245,273.2978,10805.0
2022-10-26 11:50:00,283.75,285.02,283.17,285.02,19125.0,273.163,274.3856,272.6047,274.3856,19125.0
2022-10-26 12:00:00,285.34,286.12,285.32,285.41,10605.0,274.6937,275.4446,274.6744,274.7611,10605.0
2022-10-26 12:10:00,285.29,286.75,285.19,286.32,8848.0,274.6456,276.0511,274.5493,275.6371,8848.0
2022-10-26 12:20:00,286.32,286.47,285.0,285.58,32882.0,275.6371,275.7815,274.3664,274.9247,32882.0
2022-10-26 12:30:00,285.51,287.07,285.35,285.89,26867.0,274.8573,276.3591,274.7033,275.2232,26867.0
2022-10-26 12:40:00,285.4,285.99,284.63,284.63,7198.0,274.7515,275.3194,274.0102,274.0102,7198.0
2022-10-26 12:50:00,284.44,284.72,283.18,283.37,27100.0,273.8273,274.0968,272.6143,272.7972,27100.0
2022-10-26 13:00:00,283.39,283.4,282.2,282.72,8337.0,272.8164,272.8261,271.6708,272.1714,8337.0
2022-10-26 13:10:00,282.69,283.14,281.49,282.16,13514.0,272.1426,272.5758,270.9873,271.6323,13514.0
2022-10-26 13:20:00,282.29,282.58,281.5,281.94,8719.0,271.7575,272.0367,270.997,271.4205,8719.0
2022-10-26 13:30:00,281.8,282.11,281.22,281.9,8516.0,271.2858,271.5842,270.7274,271.382,8516.0
2022-10-26 13:40:00,281.91,282.5,281.84,282.13,6411.0,271.3917,271.9597,271.3243,271.6035,6411.0
2022-10-26 13:50:00,282.21,282.9,282.2,282.56,5117.0,271.6805,272.3447,271.6708,272.0174,5117.0
2022-10-26 14:00:00,282.79,283.47,282.36,283.25,6105.0,272.2388,272.8935,271.8249,272.6817,6105.0
2022-10-26 14:10:00,283.34,283.85,282.93,283.01,22301.0,272.7683,273.2593,272.3736,272.4506,22301.0
2022-10-26 14:20:00,283.0,283.12,281.96,281.96,9073.0,272.441,272.5565,271.4398,271.4398,9073.0
2022-10-26 14:30:00,281.9,283.02,281.89,282.84,4000.0,271.382,272.4603,271.3724,272.287,4000.0
2022-10-26 14:40:00,282.88,283.55,282.69,283.53,18556.0,272.3255,272.9705,272.1426,272.9512,18556.0
2022-10-26 14:50:00,283.4,283.73,282.71,282.71,14125.0,272.8261,273.1438,272.1618,272.1618,14125.0
2022-10-26 15:00:00,282.91,283.07,281.79,282.41,11324.0,272.3544,272.5084,271.2761,271.873,11324.0
2022-10-26 15:10:00,282.39,283.16,282.06,282.97,13287.0,271.8538,272.595,271.5361,272.4121,13287.0
2022-10-26 15:20:00,283.11,283.39,282.79,283.28,10274.0,272.5469,272.8164,272.2388,272.7106,10274.0
2022-10-26 15:30:00,283.12,283.56,282.97,283.29,8780.0,272.5565,272.9801,272.4121,272.7202,8780.0
2022-10-26 15:40:00,283.31,283.9,283.07,283.36,11180.0,272.7394,273.3074,272.5084,272.7876,11180.0
2022-10-26 15:50:00,283.28,283.28,281.9,282.27,37879.0,272.7106,272.7106,271.382,271.7382,37879.0
2022-10-27 09:30:00,284.0,284.5,281.49,282.04,31115.0,273.4037,273.885,270.9873,271.5168,31115.0
2022-10-27 09:40:00,281.52,282.05,275.82,275.82,32548.0,271.0162,271.5264,265.5289,265.5289,32548.0
2022-10-27 09:50:00,275.99,277.38,274.58,277.38,42896.0,265.6925,267.0307,264.3352,267.0307,42896.0
2022-10-27 10:00:00,276.98,277.49,274.3,276.65,18105.0,266.6456,267.1366,264.0656,266.3279,18105.0
2022-10-27 10:10:00,276.65,278.21,275.94,276.84,18132.0,266.3279,267.8297,265.6444,266.5108,18132.0
2022-10-27 10:20:00,276.75,277.19,275.68,276.65,8503.0,266.4242,266.8478,265.3941,266.3279,8503.0
2022-10-27 10:30:00,276.62,278.89,276.16,277.52,15854.0,266.299,268.4843,265.8562,267.1655,15854.0
2022-10-27 10:40:00,277.29,279.85,277.12,279.44,14824.0,266.944,269.4085,266.7804,269.0138,14824.0
2022-10-27 10:50:00,279.55,280.01,277.85,277.85,14464.0,269.1197,269.5626,267.4831,267.4831,14464.0
2022-10-27 11:00:00,277.72,279.08,277.38,278.88,7482.0,267.358,268.6673,267.0307,268.4747,7482.0
2022-10-27 11:10:00,279.25,279.72,277.78,278.14,10493.0,268.8309,269.2834,267.4158,267.7623,10493.0
2022-10-27 11:20:00,278.24,279.68,277.92,279.68,13467.0,267.8586,269.2449,267.5505,269.2449,13467.0
2022-10-27 11:30:00,279.65,281.2,279.43,279.86,9410.0,269.216,270.7082,269.0042,269.4182,9410.0
2022-10-27 11:40:00,279.79,279.92,278.93,279.51,4170.0,269.3508,269.4759,268.5229,269.0812,4170.0
2022-10-27 11:50:00,279.66,280.04,279.09,279.7,6682.0,269.2256,269.5914,268.6769,269.2641,6682.0
2022-10-27 12:00:00,279.71,281.61,279.71,281.32,8614.0,269.2738,271.1029,269.2738,270.8237,8614.0
2022-10-27 12:10:00,281.25,281.72,281.1,281.1,6454.0,270.7563,271.2088,270.6119,270.6119,6454.0
2022-10-27 12:20:00,281.23,281.61,280.69,280.74,7814.0,270.737,271.1029,270.2172,270.2653,7814.0
2022-10-27 12:30:00,280.83,281.95,280.76,281.64,5338.0,270.352,271.4302,270.2846,271.1317,5338.0
2022-10-27 12:40:00,281.58,282.85,281.55,282.85,9996.0,271.074,272.2966,271.0451,272.2966,9996.0
2022-10-27 12:50:00,282.56,282.79,282.3,282.61,12033.0,272.0174,272.2388,271.7671,272.0655,12033.0
2022-10-27 13:00:00,282.74,282.8,281.37,282.57,9075.0,272.1907,272.2485,270.8718,272.027,9075.0
2022-10-27 13:10:00,282.47,283.13,282.41,282.97,9041.0,271.9308,272.5661,271.873,272.4121,9041.0
2022-10-27 13:20:00,282.97,283.12,282.35,282.44,4765.0,272.4121,272.5565,271.8152,271.9019,4765.0
2022-10-27 13:30:00,282.56,283.22,282.34,282.96,8592.0,272.0174,272.6528,271.8056,272.4025,8592.0
2022-10-27 13:40:00,283.15,283.68,283.12,283.63,16957.0,272.5854,273.0956,272.5565,273.0475,16957.0
2022-10-27 13:50:00,283.68,283.93,283.05,283.05,13745.0,273.0956,273.3363,272.4891,272.4891,13745.0
2022-10-27 14:00:00,283.34,283.54,282.68,282.71,4485.0,272.7683,272.9608,272.1329,272.1618,4485.0
2022-10-27 14:10:00,282.8,283.03,282.26,282.7,6783.0,272.2485,272.4699,271.7286,272.1522,6783.0
2022-10-27 14:20:00,282.75,282.9,282.44,282.44,5625.0,272.2003,272.3447,271.9019,271.9019,5625.0
2022-10-27 14:30:00,282.48,282.5,281.96,282.12,3202.0,271.9404,271.9597,271.4398,271.5938,3202.0
2022-10-27 14:40:00,281.94,282.0,281.58,281.85,7505.0,271.4205,271.4783,271.074,271.3339,7505.0
2022-10-27 14:50:00,281.78,281.83,281.19,281.21,17101.0,271.2665,271.3147,270.6985,270.7178,17101.0
2022-10-27 15:00:00,281.19,281.99,280.88,280.94,5231.0,270.6985,271.4687,270.4001,270.4579,5231.0
2022-10-27 15:10:00,281.01,281.67,280.91,281.49,9039.0,270.5252,271.1606,270.429,270.9873,9039.0
2022-10-27 15:20:00,281.59,281.88,281.19,281.44,4201.0,271.0836,271.3628,270.6985,270.9392,4201.0
2022-10-27 15:30:00,281.4,282.12,281.17,281.69,9468.0,270.9007,271.5938,270.6793,271.1799,9468.0
2022-10-27 15:40:00,281.79,282.07,281.47,281.73,12860.0,271.2761,271.5457,270.9681,271.2184,12860.0
2022-10-27 15:50:00,281.79,282.31,280.8,282.25,57957.0,271.2761,271.7767,270.3231,271.719,57957.0
2022-10-28 09:30:00,281.2,283.66,280.63,283.22,28715.0,270.7082,273.0764,270.1594,272.6528,28715.0
2022-10-28 09:40:00,284.01,285.83,281.51,281.57,33204.0,273.4133,275.1654,271.0066,271.0644,33204.0
2022-10-28 09:50:00,281.85,282.07,278.74,279.94,12438.0,271.3339,271.5457,268.3399,269.4952,12438.0
2022-10-28 10:00:00,280.51,280.94,276.7,277.79,16599.0,270.0439,270.4579,266.3761,267.4254,16599.0
2022-10-28 10:10:00,277.37,278.95,276.12,278.06,43052.0,267.0211,268.5421,265.8177,267.6853,43052.0
2022-10-28 10:20:00,278.24,279.53,277.07,278.84,17739.0,267.8586,269.1005,266.7323,268.4362,17739.0
2022-10-28 10:30:00,278.84,279.76,277.0,277.55,13991.0,268.4362,269.3219,266.6649,267.1943,13991.0
2022-10-28 10:40:00,277.36,278.76,277.11,278.76,12301.0,267.0114,268.3592,266.7708,268.3592,12301.0
2022-10-28 10:50:00,278.88,279.24,277.59,278.17,11295.0,268.4747,268.8213,267.2329,267.7912,11295.0
2022-10-28 11:00:00,278.36,278.37,276.37,277.51,18217.0,267.9741,267.9837,266.0584,267.1558,18217.0
2022-10-28 11:10:00,277.47,278.4,276.93,277.28,12598.0,267.1173,268.0126,266.5975,266.9344,12598.0
2022-10-28 11:20:00,277.23,277.79,277.06,277.75,7959.0,266.8863,267.4254,266.7226,267.3869,7959.0
2022-10-28 11:30:00,277.68,278.42,277.25,277.87,15872.0,267.3195,268.0319,266.9055,267.5024,15872.0
2022-10-28 11:40:00,278.15,280.07,278.15,280.06,10237.0,267.772,269.6203,267.772,269.6107,10237.0
2022-10-28 11:50:00,279.9,280.75,279.68,279.88,4473.0,269.4567,270.2749,269.2449,269.4374,4473.0
2022-10-28 12:00:00,279.74,280.49,279.74,279.92,5447.0,269.3026,270.0246,269.3026,269.4759,5447.0
2022-10-28 12:10:00,279.81,281.35,279.79,280.98,7550.0,269.37,270.8526,269.3508,270.4964,7550.0
2022-10-28 12:20:00,280.99,282.0,280.99,281.66,5180.0,270.506,271.4783,270.506,271.151,5180.0
2022-10-28 12:30:00,281.52,281.86,281.07,281.07,3771.0,271.0162,271.3435,270.583,270.583,3771.0
2022-10-28 12:40:00,280.34,280.8,280.18,280.8,11062.0,269.8802,270.3231,269.7262,270.3231,11062.0
2022-10-28 12:50:00,280.79,280.93,279.87,279.88,9576.0,270.3135,270.4482,269.4278,269.4374,9576.0
2022-10-28 13:00:00,280.05,280.21,279.81,280.14,6127.0,269.6011,269.7551,269.37,269.6877,6127.0
2022-10-28 13:10:00,279.99,280.17,279.68,279.79,15726.0,269.5433,269.7166,269.2449,269.3508,15726.0
2022-10-28 13:20:00,279.75,280.02,279.46,279.47,3169.0,269.3123,269.5722,269.0331,269.0427,3169.0
2022-10-28 13:30:00,279.51,280.77,279.5,280.77,3156.0,269.0812,270.2942,269.0716,270.2942,3156.0
2022-10-28 13:40:00,281.14,281.43,280.72,280.96,5319.0,270.6504,270.9296,270.2461,270.4771,5319.0
2022-10-28 13:50:00,281.14,281.48,281.14,281.18,3125.0,270.6504,270.9777,270.6504,270.6889,3125.0
2022-10-28 14:00:00,281.26,281.76,281.16,281.24,6515.0,270.7659,271.2473,270.6697,270.7467,6515.0
2022-10-28 14:10:00,281.34,281.99,281.32,281.88,4549.0,270.8429,271.4687,270.8237,271.3628,4549.0
2022-10-28 14:20:00,281.85,282.04,281.43,281.54,5119.0,271.3339,271.5168,270.9296,271.0355,5119.0
2022-10-28 14:30:00,281.75,281.75,281.14,281.39,12316.0,271.2376,271.2376,270.6504,270.8911,12316.0
2022-10-28 14:40:00,281.37,281.85,281.28,281.69,7702.0,270.8718,271.3339,270.7852,271.1799,7702.0
2022-10-28 14:50:00,281.88,282.0,281.23,281.33,10377.0,271.3628,271.4783,270.737,270.8333,10377.0
2022-10-28 15:00:00,281.5,281.68,280.79,280.9,8391.0,270.997,271.1702,270.3135,270.4194,8391.0
2022-10-28 15:10:00,280.91,281.25,280.26,280.31,7790.0,270.429,270.7563,269.8032,269.8514,7790.0
2022-10-28 15:20:00,280.28,280.34,279.6,280.12,9336.0,269.8225,269.8802,269.1679,269.6685,9336.0
2022-10-28 15:30:00,279.97,280.16,279.68,280.05,18606.0,269.5241,269.707,269.2449,269.6011,18606.0
2022-10-28 15:40:00,280.08,280.08,279.53,279.74,20782.0,269.6299,269.6299,269.1005,269.3026,20782.0
2022-10-28 15:50:00,279.84,280.25,279.4,280.02,71994.0,269.3989,269.7936,268.9753,269.5722,71994.0
2022-10-31 09:30:00,277.88,278.57,273.73,277.5,73893.0,267.512,268.1763,263.5169,267.1462,73893.0
2022-10-31 09:40:00,277.85,277.85,275.37,275.77,31381.0,267.4831,267.4831,265.0957,265.4808,31381.0
2022-10-31 09:50:00,275.52,278.43,275.4,277.99,18850.0,265.2401,268.0415,265.1246,267.6179,18850.0
2022-10-31 10:00:00,278.14,281.21,278.03,279.14,20795.0,267.7623,270.7178,267.6564,268.725,20795.0
2022-10-31 10:10:00,279.12,280.22,278.8,279.91,9565.0,268.7058,269.7647,268.3977,269.4663,9565.0
2022-10-31 10:20:00,279.74,279.74,278.15,278.25,10923.0,269.3026,269.3026,267.772,267.8682,10923.0
2022-10-31 10:30:00,278.39,278.82,276.58,277.61,20533.0,268.003,268.417,266.2605,267.2521,20533.0
2022-10-31 10:40:00,277.59,279.98,277.59,279.56,9138.0,267.2329,269.5337,267.2329,269.1293,9138.0
2022-10-31 10:50:00,279.62,279.78,278.64,279.03,9636.0,269.1871,269.3411,268.2437,268.6191,9636.0
2022-10-31 11:00:00,278.85,280.15,278.41,280.15,9533.0,268.4458,269.6973,268.0223,269.6973,9533.0
2022-10-31 11:10:00,279.87,279.98,279.13,279.81,10266.0,269.4278,269.5337,268.7154,269.37,10266.0
2022-10-31 11:20:00,279.5,281.02,279.5,280.5,10282.0,269.0716,270.5349,269.0716,270.0343,10282.0
2022-10-31 11:30:00,280.29,280.29,279.23,280.09,13394.0,269.8321,269.8321,268.8117,269.6396,13394.0
2022-10-31 11:40:00,280.11,280.61,279.81,280.61,15185.0,269.6588,270.1402,269.37,270.1402,15185.0
2022-10-31 11:50:00,280.63,281.54,280.12,280.58,30248.0,270.1594,271.0355,269.6685,270.1113,30248.0
2022-10-31 12:00:00,280.61,281.51,280.2,280.6,15979.0,270.1402,271.0066,269.7455,270.1305,15979.0
2022-10-31 12:10:00,280.58,281.39,280.4,280.95,45567.0,270.1113,270.8911,269.938,270.4675,45567.0
2022-10-31 12:20:00,280.68,280.75,278.35,279.06,57578.0,270.2076,270.2749,267.9645,268.648,57578.0
2022-10-31 12:30:00,279.06,279.26,278.32,279.0,25461.0,268.648,268.8405,267.9356,268.5902,25461.0
2022-10-31 12:40:00,278.88,278.88,277.45,278.12,10945.0,268.4747,268.4747,267.0981,267.7431,10945.0
2022-10-31 12:50:00,277.94,278.19,277.38,277.8,8377.0,267.5698,267.8105,267.0307,267.435,8377.0
2022-10-31 13:00:00,277.86,278.14,277.25,278.01,4984.0,267.4928,267.7623,266.9055,267.6372,4984.0
2022-10-31 13:10:00,277.83,278.13,277.43,277.98,3990.0,267.4639,267.7527,267.0788,267.6083,3990.0
2022-10-31 13:20:00,277.73,278.48,277.73,278.4,7921.0,267.3676,268.0896,267.3676,268.0126,7921.0
2022-10-31 13:30:00,278.51,279.43,278.29,279.3,7809.0,268.1185,269.0042,267.9067,268.879,7809.0
2022-10-31 13:40:00,279.38,279.38,278.48,278.97,6852.0,268.9561,268.9561,268.0896,268.5614,6852.0
2022-10-31 13:50:00,279.04,279.96,278.68,279.81,6929.0,268.6287,269.5144,268.2822,269.37,6929.0
2022-10-31 14:00:00,279.96,280.21,279.11,279.11,5768.0,269.5144,269.7551,268.6961,268.6961,5768.0
2022-10-31 14:10:00,279.07,279.26,278.51,278.97,9806.0,268.6576,268.8405,268.1185,268.5614,9806.0
2022-10-31 14:20:00,278.9,278.95,278.15,278.17,8994.0,268.494,268.5421,267.772,267.7912,8994.0
2022-10-31 14:30:00,278.13,279.09,278.12,278.98,9759.0,267.7527,268.6769,267.7431,268.571,9759.0
2022-10-31 14:40:00,278.85,279.11,278.41,278.56,15597.0,268.4458,268.6961,268.0223,268.1667,15597.0
2022-10-31 14:50:00,278.56,278.79,277.59,277.66,10000.0,268.1667,268.3881,267.2329,267.3002,10000.0
2022-10-31 15:00:00,277.85,277.85,277.0,277.1,10843.0,267.4831,267.4831,266.6649,266.7611,10843.0
2022-10-31 15:10:00,277.1,277.44,276.85,277.44,13541.0,266.7611,267.0884,266.5205,267.0884,13541.0
2022-10-31 15:20:00,277.37,277.67,276.72,277.35,23462.0,267.0211,267.3099,266.3953,267.0018,23462.0
2022-10-31 15:30:00,277.47,278.96,277.46,278.84,22129.0,267.1173,268.5517,267.1077,268.4362,22129.0
2022-10-31 15:40:00,278.78,279.1,278.08,278.35,27886.0,268.3785,268.6865,267.7046,267.9645,27886.0
2022-10-31 15:50:00,278.44,279.68,277.83,279.16,168007.0,268.0511,269.2449,267.4639,268.7443,168007.0
2022-11-01 09:30:00,285.66,287.88,284.04,285.6,48608.0,275.0018,277.1389,273.4422,274.944,48608.0
2022-11-01 09:40:00,285.8,287.2,285.11,285.11,20034.0,275.1365,276.4843,274.4723,274.4723,20034.0
2022-11-01 09:50:00,284.63,285.8,283.55,285.15,9637.0,274.0102,275.1365,272.9705,274.5108,9637.0
2022-11-01 10:00:00,284.56,284.99,281.23,281.24,29107.0,273.9428,274.3567,270.737,270.7467,29107.0
2022-11-01 10:10:00,281.51,282.42,281.19,281.5,18411.0,271.0066,271.8826,270.6985,270.997,18411.0
2022-11-01 10:20:00,281.3,283.28,281.0,282.3,16339.0,270.8044,272.7106,270.5156,271.7671,16339.0
2022-11-01 10:30:00,282.38,284.25,282.38,283.12,14251.0,271.8441,273.6444,271.8441,272.5565,14251.0
2022-11-01 10:40:00,282.85,282.87,281.72,282.34,9215.0,272.2966,272.3158,271.2088,271.8056,9215.0
2022-11-01 10:50:00,282.41,282.93,281.29,281.65,7549.0,271.873,272.3736,270.7948,271.1414,7549.0
2022-11-01 11:00:00,281.77,282.0,281.2,282.0,18753.0,271.2569,271.4783,270.7082,271.4783,18753.0
2022-11-01 11:10:00,282.07,283.14,281.93,282.04,13532.0,271.5457,272.5758,271.4109,271.5168,13532.0
2022-11-01 11:20:00,282.39,284.03,282.0,284.03,7728.0,271.8538,273.4326,271.4783,273.4326,7728.0
2022-11-01 11:30:00,284.48,284.48,283.0,283.0,10336.0,273.8658,273.8658,272.441,272.441,10336.0
2022-11-01 11:40:00,282.91,283.77,282.59,283.77,6220.0,272.3544,273.1823,272.0463,273.1823,6220.0
2022-11-01 11:50:00,283.86,283.86,283.24,283.67,7617.0,273.2689,273.2689,272.672,273.086,7617.0
2022-11-01 12:00:00,283.6,285.0,283.54,284.59,7419.0,273.0186,274.3664,272.9608,273.9717,7419.0
2022-11-01 12:10:00,284.54,285.05,284.23,284.23,7300.0,273.9235,274.4145,273.6251,273.6251,7300.0
2022-11-01 12:20:00,284.36,284.83,284.12,284.68,6115.0,273.7503,274.2027,273.5192,274.0583,6115.0
2022-11-01 12:30:00,284.69,284.82,283.8,284.53,5429.0,274.0679,274.1931,273.2111,273.9139,5429.0
2022-11-01 12:40:00,284.36,284.52,283.81,284.4,12674.0,273.7503,273.9043,273.2208,273.7888,12674.0
2022-11-01 12:50:00,284.38,284.49,283.23,283.79,11464.0,273.7695,273.8754,272.6624,273.2015,11464.0
2022-11-01 13:00:00,283.67,283.81,282.6,282.63,7538.0,273.086,273.2208,272.0559,272.0848,7538.0
2022-11-01 13:10:00,282.81,283.76,282.79,283.73,7929.0,272.2581,273.1726,272.2388,273.1438,7929.0
2022-11-01 13:20:00,283.6,285.0,283.55,285.0,13942.0,273.0186,274.3664,272.9705,274.3664,13942.0
2022-11-01 13:30:00,285.0,286.22,284.51,284.94,47048.0,274.3664,275.5409,273.8947,274.3086,47048.0
2022-11-01 13:40:00,285.2,285.23,284.17,284.37,8997.0,274.5589,274.5878,273.5673,273.7599,8997.0
2022-11-01 13:50:00,284.28,284.77,284.0,284.63,18457.0,273.6732,274.145,273.4037,274.0102,18457.0
2022-11-01 14:00:00,284.79,285.11,283.75,283.83,11563.0,274.1642,274.4723,273.163,273.24,11563.0
2022-11-01 14:10:00,283.85,284.43,283.58,284.2,8934.0,273.2593,273.8176,272.9994,273.5962,8934.0
2022-11-01 14:20:00,284.22,284.22,283.5,283.74,10917.0,273.6155,273.6155,272.9223,273.1534,10917.0
2022-11-01 14:30:00,283.59,283.75,283.02,283.05,14780.0,273.009,273.163,272.4603,272.4891,14780.0
2022-11-01 14:40:00,283.01,283.06,281.83,282.09,13778.0,272.4506,272.4988,271.3147,271.565,13778.0
2022-11-01 14:50:00,282.0,282.33,281.61,282.31,10556.0,271.4783,271.796,271.1029,271.7767,10556.0
2022-11-01 15:00:00,282.11,282.12,281.13,281.14,15049.0,271.5842,271.5938,270.6408,270.6504,15049.0
2022-11-01 15:10:00,281.14,281.39,281.0,281.12,8693.0,270.6504,270.8911,270.5156,270.6311,8693.0
2022-11-01 15:20:00,281.02,281.25,280.4,280.4,11376.0,270.5349,270.7563,269.938,269.938,11376.0
2022-11-01 15:30:00,280.53,280.63,280.0,280.0,18395.0,270.0632,270.1594,269.5529,269.5529,18395.0
2022-11-01 15:40:00,279.91,280.31,279.78,280.06,21237.0,269.4663,269.8514,269.3411,269.6107,21237.0
2022-11-01 15:50:00,279.92,280.01,278.89,279.26,100686.0,269.4759,269.5626,268.4843,268.8405,100686.0
2022-11-02 09:30:00,276.18,276.94,265.5,266.58,95327.0,265.8755,266.6071,255.5939,256.6336,95327.0
2022-11-02 09:40:00,266.74,270.34,266.41,269.17,71561.0,256.7877,260.2534,256.47,259.127,71561.0
2022-11-02 09:50:00,268.78,272.95,268.5,272.67,23782.0,258.7516,262.766,258.482,262.4964,23782.0
2022-11-02 10:00:00,272.79,276.07,272.78,275.88,16342.0,262.6119,265.7696,262.6023,265.5867,16342.0
2022-11-02 10:10:00,276.02,276.38,274.14,274.96,10140.0,265.7214,266.068,263.9116,264.701,10140.0
2022-11-02 10:20:00,274.73,274.95,271.25,271.25,18458.0,264.4796,264.6914,261.1294,261.1294,18458.0
2022-11-02 10:30:00,271.56,273.22,270.71,272.87,32619.0,261.4278,263.0259,260.6095,262.689,32619.0
2022-11-02 10:40:00,272.95,273.0,270.85,271.88,15249.0,262.766,262.8141,260.7443,261.7359,15249.0
2022-11-02 10:50:00,271.67,272.04,271.17,271.29,10507.0,261.5337,261.8899,261.0524,261.1679,10507.0
2022-11-02 11:00:00,271.34,272.09,270.82,270.82,15139.0,261.216,261.9381,260.7154,260.7154,15139.0
2022-11-02 11:10:00,270.76,271.07,269.61,269.91,13832.0,260.6577,260.9561,259.5506,259.8394,13832.0
2022-11-02 11:20:00,269.82,271.04,269.7,271.02,12945.0,259.7528,260.9272,259.6372,260.908,12945.0
2022-11-02 11:30:00,271.12,272.39,270.69,271.86,21262.0,261.0043,262.2269,260.5903,261.7166,21262.0
2022-11-02 11:40:00,271.67,272.68,271.65,272.19,7625.0,261.5337,262.506,261.5145,262.0343,7625.0
2022-11-02 11:50:00,272.12,272.37,271.9,272.24,5065.0,261.9669,262.2076,261.7551,262.0825,5065.0
2022-11-02 12:00:00,272.28,273.85,272.21,272.91,17695.0,262.121,263.6324,262.0536,262.7275,17695.0
2022-11-02 12:10:00,273.05,273.4,271.74,272.16,11739.0,262.8622,263.1992,261.6011,262.0054,11739.0
2022-11-02 12:20:00,272.26,273.08,272.02,272.84,10545.0,262.1017,262.8911,261.8707,262.6601,10545.0
2022-11-02 12:30:00,273.07,273.46,272.51,272.67,8244.0,262.8815,263.2569,262.3424,262.4964,8244.0
2022-11-02 12:40:00,272.82,274.43,272.74,274.43,6021.0,262.6408,264.1908,262.5638,264.1908,6021.0
2022-11-02 12:50:00,274.26,274.7,274.08,274.52,5419.0,264.0271,264.4507,263.8538,264.2774,5419.0
2022-11-02 13:00:00,274.62,274.68,272.29,272.81,16651.0,264.3737,264.4314,262.1306,262.6312,16651.0
2022-11-02 13:10:00,272.81,272.97,270.89,271.53,12235.0,262.6312,262.7852,260.7828,261.399,12235.0
2022-11-02 13:20:00,271.54,271.82,271.04,271.82,10495.0,261.4086,261.6781,260.9272,261.6781,10495.0
2022-11-02 13:30:00,271.82,272.24,270.89,271.57,10774.0,261.6781,262.0825,260.7828,261.4375,10774.0
2022-11-02 13:40:00,271.48,272.15,271.13,272.13,12600.0,261.3508,261.9958,261.0139,261.9766,12600.0
2022-11-02 13:50:00,271.93,272.03,271.05,271.74,7850.0,261.784,261.8803,260.9369,261.6011,7850.0
2022-11-02 14:00:00,272.03,278.04,271.32,277.75,24718.0,261.8803,267.6661,261.1968,267.3869,24718.0
2022-11-02 14:10:00,277.96,278.96,276.67,277.05,14821.0,267.589,268.5517,266.3472,266.713,14821.0
2022-11-02 14:20:00,277.3,279.14,276.8,279.13,4499.0,266.9537,268.725,266.4723,268.7154,4499.0
2022-11-02 14:30:00,279.13,279.5,273.91,275.43,16694.0,268.7154,269.0716,263.6902,265.1534,16694.0
2022-11-02 14:40:00,275.43,277.36,273.68,273.71,13050.0,265.1534,267.0114,263.4687,263.4976,13050.0
2022-11-02 14:50:00,274.11,274.11,269.42,271.99,19574.0,263.8827,263.8827,259.3677,261.8418,19574.0
2022-11-02 15:00:00,271.59,274.05,270.84,273.78,18193.0,261.4567,263.8249,260.7347,263.565,18193.0
2022-11-02 15:10:00,273.4,273.4,269.75,269.78,12603.0,263.1992,263.1992,259.6854,259.7142,12603.0
2022-11-02 15:20:00,269.78,269.78,266.78,267.09,21466.0,259.7142,259.7142,256.8262,257.1246,21466.0
2022-11-02 15:30:00,267.08,268.85,266.2,267.86,28319.0,257.115,258.8189,256.2678,257.8659,28319.0
2022-11-02 15:40:00,267.93,267.95,266.69,266.99,42710.0,257.9333,257.9525,256.7395,257.0283,42710.0
2022-11-02 15:50:00,266.93,267.14,266.2,266.5,83715.0,256.9706,257.1727,256.2678,256.5566,83715.0
2022-11-03 09:30:00,253.0,260.57,250.5,259.76,202984.0,243.5603,250.8479,241.1536,250.0681,202984.0
2022-11-03 09:40:00,259.7,262.5,258.03,259.05,75026.0,250.0103,252.7059,248.4027,249.3846,75026.0
2022-11-03 09:50:00,258.68,264.48,258.68,263.16,46988.0,249.0284,254.612,249.0284,253.3412,46988.0
2022-11-03 10:00:00,263.18,267.85,263.18,265.15,63772.0,253.3605,257.8563,253.3605,255.257,63772.0
2022-11-03 10:10:00,265.2,268.5,264.78,267.52,53717.0,255.3051,258.482,254.9008,257.5386,53717.0
2022-11-03 10:20:00,267.54,270.0,266.5,269.33,60469.0,257.5578,259.926,256.5566,259.281,60469.0
2022-11-03 10:30:00,269.36,272.0,268.4,271.59,35757.0,259.3099,261.8514,258.3857,261.4567,35757.0
2022-11-03 10:40:00,271.1,275.0,271.0,274.17,43978.0,260.985,264.7395,260.8887,263.9405,43978.0
2022-11-03 10:50:00,274.15,277.56,274.15,276.43,52129.0,263.9212,267.204,263.9212,266.1161,52129.0
2022-11-03 11:00:00,276.21,276.79,274.06,275.46,55467.0,265.9043,266.4627,263.8346,265.1823,55467.0
2022-11-03 11:10:00,275.31,276.99,274.65,276.24,21908.0,265.0379,266.6552,264.4025,265.9332,21908.0
2022-11-03 11:20:00,275.53,278.0,274.24,274.24,19525.0,265.2497,267.6276,264.0078,264.0078,19525.0
2022-11-03 11:30:00,274.4,277.23,274.01,276.91,35546.0,264.1619,266.8863,263.7864,266.5782,35546.0
2022-11-03 11:40:00,276.83,277.95,275.83,276.95,17743.0,266.5012,267.5794,265.5385,266.6167,17743.0
2022-11-03 11:50:00,276.69,277.63,275.43,276.48,16403.0,266.3664,267.2714,265.1534,266.1643,16403.0
2022-11-03 12:00:00,276.38,276.84,275.42,275.85,31895.0,266.068,266.5108,265.1438,265.5578,31895.0
2022-11-03 12:10:00,276.17,277.09,275.71,276.18,24718.0,265.8658,266.7515,265.423,265.8755,24718.0
2022-11-03 12:20:00,276.29,276.29,274.62,275.93,23211.0,265.9814,265.9814,264.3737,265.6348,23211.0
2022-11-03 12:30:00,275.88,276.45,274.92,275.67,22554.0,265.5867,266.1354,264.6625,265.3845,22554.0
2022-11-03 12:40:00,275.34,277.0,275.07,276.75,22214.0,265.0668,266.6649,264.8069,266.4242,22214.0
2022-11-03 12:50:00,276.92,278.5,276.83,277.35,28518.0,266.5878,268.1089,266.5012,267.0018,28518.0
2022-11-03 13:00:00,277.4,277.99,277.31,277.79,8599.0,267.0499,267.6179,266.9633,267.4254,8599.0
2022-11-03 13:10:00,277.66,277.68,275.74,275.93,22002.0,267.3002,267.3195,265.4519,265.6348,22002.0
2022-11-03 13:20:00,275.93,276.03,275.22,276.03,13030.0,265.6348,265.7311,264.9513,265.7311,13030.0
2022-11-03 13:30:00,276.04,276.35,275.0,275.61,10223.0,265.7407,266.0391,264.7395,265.3267,10223.0
2022-11-03 13:40:00,275.83,276.06,274.92,275.71,11069.0,265.5385,265.7599,264.6625,265.423,11069.0
2022-11-03 13:50:00,275.75,275.88,273.62,274.28,31114.0,265.4615,265.5867,263.411,264.0463,31114.0
2022-11-03 14:00:00,274.47,275.13,274.31,274.96,21598.0,264.2293,264.8646,264.0752,264.701,21598.0
2022-11-03 14:10:00,275.03,276.0,274.87,275.81,10335.0,264.7684,265.7022,264.6143,265.5193,10335.0
2022-11-03 14:20:00,275.95,276.32,275.45,276.2,13244.0,265.654,266.0102,265.1727,265.8947,13244.0
2022-11-03 14:30:00,276.11,276.16,275.03,275.03,8124.0,265.8081,265.8562,264.7684,264.7684,8124.0
2022-11-03 14:40:00,275.13,275.32,274.1,274.69,13908.0,264.8646,265.0475,263.8731,264.4411,13908.0
2022-11-03 14:50:00,274.86,275.6,274.58,275.42,27192.0,264.6047,265.3171,264.3352,265.1438,27192.0
2022-11-03 15:00:00,275.46,275.89,275.04,275.43,17403.0,265.1823,265.5963,264.778,265.1534,17403.0
2022-11-03 15:10:00,275.42,276.04,275.42,275.6,9537.0,265.1438,265.7407,265.1438,265.3171,9537.0
2022-11-03 15:20:00,275.84,276.81,275.84,276.41,17175.0,265.5481,266.482,265.5481,266.0969,17175.0
2022-11-03 15:30:00,276.35,276.79,274.98,274.99,28018.0,266.0391,266.4627,264.7202,264.7299,28018.0
2022-11-03 15:40:00,275.04,275.28,274.3,274.72,29729.0,264.778,265.009,264.0656,264.4699,29729.0
2022-11-03 15:50:00,274.78,274.96,273.53,274.65,138668.0,264.5277,264.701,263.3243,264.4025,138668.0
2022-11-04 09:30:00,283.89,286.74,279.69,280.72,56922.0,273.2978,276.0415,269.2545,270.2461,56922.0
2022-11-04 09:40:00,280.72,280.85,275.65,275.65,19483.0,270.2461,270.3712,265.3652,265.3652,19483.0
2022-11-04 09:50:00,275.65,279.68,275.44,278.75,24522.0,265.3652,269.2449,265.1631,268.3496,24522.0
2022-11-04 10:00:00,279.0,280.0,278.31,280.0,10358.0,268.5902,269.5529,267.926,269.5529,10358.0
2022-11-04 10:10:00,280.06,283.62,279.92,282.63,14428.0,269.6107,273.0379,269.4759,272.0848,14428.0
2022-11-04 10:20:00,282.55,284.55,282.52,284.12,11268.0,272.0078,273.9332,271.9789,273.5192,11268.0
2022-11-04 10:30:00,284.0,285.1,283.2,283.2,20247.0,273.4037,274.4626,272.6335,272.6335,20247.0
2022-11-04 10:40:00,283.41,284.7,283.12,283.72,7848.0,272.8357,274.0776,272.5565,273.1341,7848.0
2022-11-04 10:50:00,283.72,283.74,282.0,282.63,15019.0,273.1341,273.1534,271.4783,272.0848,15019.0
2022-11-04 11:00:00,282.78,284.43,281.63,282.02,11553.0,272.2292,273.8176,271.1221,271.4976,11553.0
2022-11-04 11:10:00,282.29,282.42,280.92,280.96,8521.0,271.7575,271.8826,270.4386,270.4771,8521.0
2022-11-04 11:20:00,280.78,281.76,279.58,279.87,10824.0,270.3038,271.2473,269.1486,269.4278,10824.0
2022-11-04 11:30:00,279.52,281.7,279.52,281.17,16547.0,269.0908,271.1895,269.0908,270.6793,16547.0
2022-11-04 11:40:00,281.29,282.09,280.87,281.84,16015.0,270.7948,271.565,270.3905,271.3243,16015.0
2022-11-04 11:50:00,281.67,282.41,280.84,281.72,38031.0,271.1606,271.873,270.3616,271.2088,38031.0
2022-11-04 12:00:00,281.72,282.52,279.69,281.13,32577.0,271.2088,271.9789,269.2545,270.6408,32577.0
2022-11-04 12:10:00,281.16,281.76,280.53,281.63,21312.0,270.6697,271.2473,270.0632,271.1221,21312.0
2022-11-04 12:20:00,281.53,281.7,280.67,281.59,11322.0,271.0258,271.1895,270.1979,271.0836,11322.0
2022-11-04 12:30:00,281.46,281.46,280.58,280.58,11323.0,270.9585,270.9585,270.1113,270.1113,11323.0
2022-11-04 12:40:00,280.5,280.5,279.21,279.5,13483.0,270.0343,270.0343,268.7924,269.0716,13483.0
2022-11-04 12:50:00,279.81,280.08,279.42,280.07,12100.0,269.37,269.6299,268.9946,269.6203,12100.0
2022-11-04 13:00:00,279.81,281.18,279.42,279.42,13960.0,269.37,270.6889,268.9946,268.9946,13960.0
2022-11-04 13:10:00,279.7,281.5,279.7,281.34,10206.0,269.2641,270.997,269.2641,270.8429,10206.0
2022-11-04 13:20:00,281.49,281.95,281.18,281.18,12293.0,270.9873,271.4302,270.6889,270.6889,12293.0
2022-11-04 13:30:00,281.28,282.19,280.71,282.19,9622.0,270.7852,271.6612,270.2364,271.6612,9622.0
2022-11-04 13:40:00,282.0,282.86,281.87,282.86,7608.0,271.4783,272.3062,271.3532,272.3062,7608.0
2022-11-04 13:50:00,282.69,282.76,281.76,282.22,11765.0,272.1426,272.21,271.2473,271.6901,11765.0
2022-11-04 14:00:00,282.38,282.49,281.51,281.51,10357.0,271.8441,271.95,271.0066,271.0066,10357.0
2022-11-04 14:10:00,281.55,282.59,281.55,282.26,8275.0,271.0451,272.0463,271.0451,271.7286,8275.0
2022-11-04 14:20:00,282.62,283.51,282.58,283.35,7261.0,272.0752,272.932,272.0367,272.7779,7261.0
2022-11-04 14:30:00,283.13,284.14,283.11,283.88,11293.0,272.5661,273.5385,272.5469,273.2882,11293.0
2022-11-04 14:40:00,284.15,285.11,284.01,284.42,10918.0,273.5481,274.4723,273.4133,273.808,10918.0
2022-11-04 14:50:00,284.55,285.23,284.19,285.23,13329.0,273.9332,274.5878,273.5866,274.5878,13329.0
2022-11-04 15:00:00,285.13,285.7,284.8,285.35,15811.0,274.4915,275.0403,274.1738,274.7033,15811.0
2022-11-04 15:10:00,285.43,285.87,284.78,284.92,40121.0,274.7803,275.2039,274.1546,274.2894,40121.0
2022-11-04 15:20:00,284.92,285.32,284.44,285.13,24652.0,274.2894,274.6744,273.8273,274.4915,24652.0
2022-11-04 15:30:00,285.12,285.88,284.91,285.41,64564.0,274.4819,275.2135,274.2797,274.7611,64564.0
2022-11-04 15:40:00,285.31,285.57,284.78,285.11,21204.0,274.6648,274.9151,274.1546,274.4723,21204.0
2022-11-04 15:50:00,285.14,285.35,284.45,285.14,113856.0,274.5012,274.7033,273.8369,274.5012,113856.0
2022-11-07 09:30:00,286.82,288.28,282.64,283.3,61805.0,276.1185,277.524,272.0944,272.7298,61805.0
2022-11-07 09:40:00,283.51,285.38,283.51,284.23,20599.0,272.932,274.7322,272.932,273.6251,20599.0
2022-11-07 09:50:00,284.3,284.54,281.68,282.58,16097.0,273.6925,273.9235,271.1702,272.0367,16097.0
2022-11-07 10:00:00,282.54,284.99,281.82,284.33,11759.0,271.9982,274.3567,271.305,273.7214,11759.0
2022-11-07 10:10:00,284.86,285.48,284.3,285.19,7865.0,274.2316,274.8285,273.6925,274.5493,7865.0
2022-11-07 10:20:00,284.81,286.46,284.13,285.06,14674.0,274.1835,275.7719,273.5288,274.4241,14674.0
2022-11-07 10:30:00,285.06,285.63,283.96,284.08,37338.0,274.4241,274.9729,273.3652,273.4807,37338.0
2022-11-07 10:40:00,284.25,285.36,284.07,284.87,18437.0,273.6444,274.7129,273.4711,274.2412,18437.0
2022-11-07 10:50:00,284.92,286.5,284.22,286.2,16540.0,274.2894,275.8104,273.6155,275.5216,16540.0
2022-11-07 11:00:00,286.35,286.4,285.19,285.61,7116.0,275.666,275.7141,274.5493,274.9536,7116.0
2022-11-07 11:10:00,285.26,287.02,285.25,286.78,28712.0,274.6167,276.311,274.607,276.08,28712.0
2022-11-07 11:20:00,287.09,287.68,286.57,286.6,12754.0,276.3784,276.9464,275.8778,275.9067,12754.0
2022-11-07 11:30:00,286.82,287.54,286.73,286.81,6756.0,276.1185,276.8116,276.0318,276.1088,6756.0
2022-11-07 11:40:00,286.32,286.34,284.66,285.26,18535.0,275.6371,275.6564,274.0391,274.6167,18535.0
2022-11-07 11:50:00,285.2,286.15,285.01,285.65,6103.0,274.5589,275.4735,274.376,274.9921,6103.0
2022-11-07 12:00:00,285.63,286.59,285.32,286.44,5967.0,274.9729,275.8971,274.6744,275.7526,5967.0
2022-11-07 12:10:00,286.44,286.86,285.88,286.61,12799.0,275.7526,276.157,275.2135,275.9163,12799.0
2022-11-07 12:20:00,286.39,286.65,286.04,286.43,20289.0,275.7045,275.9548,275.3676,275.743,20289.0
2022-11-07 12:30:00,286.54,287.0,286.26,286.56,6964.0,275.8489,276.2918,275.5794,275.8682,6964.0
2022-11-07 12:40:00,286.09,286.09,284.66,284.75,6295.0,275.4157,275.4157,274.0391,274.1257,6295.0
2022-11-07 12:50:00,284.75,285.09,284.55,285.09,5770.0,274.1257,274.453,273.9332,274.453,5770.0
2022-11-07 13:00:00,285.14,285.45,284.85,285.44,4715.0,274.5012,274.7996,274.222,274.79,4715.0
2022-11-07 13:10:00,285.38,285.54,285.04,285.07,3804.0,274.7322,274.8862,274.4049,274.4338,3804.0
2022-11-07 13:20:00,285.1,285.68,284.73,285.46,7875.0,274.4626,275.021,274.1064,274.8092,7875.0
2022-11-07 13:30:00,285.56,285.75,285.17,285.44,2132.0,274.9055,275.0884,274.53,274.79,2132.0
2022-11-07 13:40:00,285.63,285.63,285.21,285.5,2115.0,274.9729,274.9729,274.5685,274.8477,2115.0
2022-11-07 13:50:00,285.63,285.65,285.18,285.18,3356.0,274.9729,274.9921,274.5397,274.5397,3356.0
2022-11-07 14:00:00,285.53,285.68,285.15,285.25,3472.0,274.8766,275.021,274.5108,274.607,3472.0
2022-11-07 14:10:00,285.25,285.59,285.0,285.32,5867.0,274.607,274.9344,274.3664,274.6744,5867.0
2022-11-07 14:20:00,285.17,285.51,285.0,285.2,5025.0,274.53,274.8573,274.3664,274.5589,5025.0
2022-11-07 14:30:00,285.23,285.53,285.15,285.51,1962.0,274.5878,274.8766,274.5108,274.8573,1962.0
2022-11-07 14:40:00,285.51,285.62,285.11,285.29,2461.0,274.8573,274.9632,274.4723,274.6456,2461.0
2022-11-07 14:50:00,285.33,285.43,284.78,284.88,12558.0,274.6841,274.7803,274.1546,274.2509,12558.0
2022-11-07 15:00:00,284.98,285.19,284.8,285.1,4950.0,274.3471,274.5493,274.1738,274.4626,4950.0
2022-11-07 15:10:00,284.96,285.4,284.96,285.31,5449.0,274.3279,274.7515,274.3279,274.6648,5449.0
2022-11-07 15:20:00,285.42,286.14,285.1,285.92,5190.0,274.7707,275.4638,274.4626,275.252,5190.0
2022-11-07 15:30:00,285.93,286.32,285.76,286.0,13036.0,275.2617,275.6371,275.098,275.3291,13036.0
2022-11-07 15:40:00,285.92,286.25,285.7,286.25,11665.0,275.252,275.5697,275.0403,275.5697,11665.0
2022-11-07 15:50:00,286.36,286.59,285.82,286.44,43440.0,275.6756,275.8971,275.1558,275.7526,43440.0
2022-11-08 09:30:00,290.34,291.26,288.52,289.02,34952.0,279.5071,280.3928,277.755,278.2364,34952.0
2022-11-08 09:40:00,289.56,293.85,289.56,293.35,29342.0,278.7562,282.8862,278.7562,282.4048,29342.0
2022-11-08 09:50:00,293.79,298.34,293.78,296.78,39992.0,282.8284,287.2086,282.8188,285.7069,39992.0
2022-11-08 10:00:00,296.49,302.72,296.48,302.48,46315.0,285.4277,291.4252,285.418,291.1942,46315.0
2022-11-08 10:10:00,302.86,305.31,301.26,304.96,57378.0,291.56,293.9186,290.0197,293.5816,57378.0
2022-11-08 10:20:00,304.97,307.49,304.96,307.43,43805.0,293.5913,296.0173,293.5816,295.9595,43805.0
2022-11-08 10:30:00,307.31,311.53,307.3,309.72,107132.0,295.844,299.9065,295.8343,298.164,107132.0
2022-11-08 10:40:00,309.53,310.1,307.24,308.95,84633.0,297.9811,298.5299,295.7766,297.4228,84633.0
2022-11-08 10:50:00,308.79,309.7,306.2,309.7,32799.0,297.2687,298.1448,294.7754,298.1448,32799.0
2022-11-08 11:00:00,309.57,310.26,306.6,307.63,32019.0,298.0196,298.6839,295.1605,296.152,32019.0
2022-11-08 11:10:00,307.94,308.56,307.15,307.36,28343.0,296.4505,297.0473,295.6899,295.8921,28343.0
2022-11-08 11:20:00,307.35,307.76,306.25,307.52,34642.0,295.8825,296.2772,294.8235,296.0461,34642.0
2022-11-08 11:30:00,307.56,308.49,306.69,308.47,20710.0,296.0846,296.9799,295.2471,296.9607,20710.0
2022-11-08 11:40:00,308.22,310.27,308.22,308.86,30029.0,296.72,298.6935,296.72,297.3361,30029.0
2022-11-08 11:50:00,308.85,308.85,306.69,307.35,22982.0,297.3265,297.3265,295.2471,295.8825,22982.0
2022-11-08 12:00:00,307.23,309.38,307.05,308.13,54960.0,295.767,297.8367,295.5937,296.6334,54960.0
2022-11-08 12:10:00,308.13,308.13,306.41,307.21,65046.0,296.6334,296.6334,294.9775,295.7477,65046.0
2022-11-08 12:20:00,307.21,308.66,306.73,308.11,16552.0,295.7477,297.1436,295.2856,296.6141,16552.0
2022-11-08 12:30:00,307.98,309.15,307.5,309.15,19637.0,296.489,297.6153,296.0269,297.6153,19637.0
2022-11-08 12:40:00,309.0,310.4,308.9,309.54,20438.0,297.4709,298.8187,297.3746,297.9908,20438.0
2022-11-08 12:50:00,309.25,309.98,309.15,309.21,9152.0,297.7116,298.4143,297.6153,297.6731,9152.0
2022-11-08 13:00:00,309.04,309.46,308.33,309.46,23461.0,297.5094,297.9137,296.8259,297.9137,23461.0
2022-11-08 13:10:00,309.48,310.43,308.3,308.3,14159.0,297.933,298.8476,296.797,296.797,14159.0
2022-11-08 13:20:00,307.86,307.94,304.02,304.25,30885.0,296.3734,296.4505,292.6767,292.8981,30885.0
2022-11-08 13:30:00,304.11,305.28,303.43,304.89,23411.0,292.7634,293.8897,292.1087,293.5143,23411.0
2022-11-08 13:40:00,305.43,305.71,304.93,304.99,16194.0,294.0341,294.3037,293.5528,293.6105,16194.0
2022-11-08 13:50:00,305.19,305.73,304.4,305.19,21259.0,293.8031,294.3229,293.0425,293.8031,21259.0
2022-11-08 14:00:00,305.22,305.97,304.97,305.0,8505.0,293.8319,294.554,293.5913,293.6202,8505.0
2022-11-08 14:10:00,305.0,306.0,304.71,305.61,9154.0,293.6202,294.5828,293.341,294.2074,9154.0
2022-11-08 14:20:00,305.36,305.36,302.24,302.24,26652.0,293.9667,293.9667,290.9631,290.9631,26652.0
2022-11-08 14:30:00,302.26,304.71,301.83,304.61,14267.0,290.9824,293.341,290.5684,293.2447,14267.0
2022-11-08 14:40:00,304.67,305.83,304.38,305.34,23869.0,293.3025,294.4192,293.0233,293.9475,23869.0
2022-11-08 14:50:00,304.92,305.88,304.92,305.5,10243.0,293.5431,294.4673,293.5431,294.1015,10243.0
2022-11-08 15:00:00,305.51,306.82,305.5,305.99,18827.0,294.1111,295.3723,294.1015,294.5732,18827.0
2022-11-08 15:10:00,306.01,306.32,305.51,306.09,12061.0,294.5925,294.8909,294.1111,294.6695,12061.0
2022-11-08 15:20:00,306.09,306.9,305.6,306.86,14653.0,294.6695,295.4493,294.1978,295.4108,14653.0
2022-11-08 15:30:00,306.81,307.6,306.41,307.21,35141.0,295.3626,296.1231,294.9775,295.7477,35141.0
2022-11-08 15:40:00,307.41,308.29,306.83,307.68,40179.0,295.9402,296.7874,295.3819,296.2002,40179.0
2022-11-08 15:50:00,307.77,307.92,305.33,306.18,96792.0,296.2868,296.4312,293.9378,294.7561,96792.0
2022-11-09 09:30:00,304.51,304.51,300.57,303.54,49905.0,293.1484,293.1484,289.3554,292.2146,49905.0
2022-11-09 09:40:00,303.25,307.51,303.05,305.24,41912.0,291.9355,296.0365,291.7429,293.8512,41912.0
2022-11-09 09:50:00,305.16,306.15,303.47,305.13,30824.0,293.7742,294.7272,292.1472,293.7453,30824.0
2022-11-09 10:00:00,305.54,309.57,305.13,309.45,35784.0,294.14,298.0196,293.7453,297.9041,35784.0
2022-11-09 10:10:00,309.31,310.5,308.3,309.13,70250.0,297.7693,298.9149,296.797,297.5961,70250.0
2022-11-09 10:20:00,309.06,309.94,306.36,307.79,19411.0,297.5287,298.3758,294.9294,296.3061,19411.0
2022-11-09 10:30:00,307.58,308.44,305.68,305.68,15343.0,296.1039,296.9318,294.2748,294.2748,15343.0
2022-11-09 10:40:00,305.64,306.32,304.34,305.42,11017.0,294.2363,294.8909,292.9848,294.0245,11017.0
2022-11-09 10:50:00,305.63,305.96,303.45,304.4,26301.0,294.2267,294.5443,292.128,293.0425,26301.0
2022-11-09 11:00:00,304.55,304.84,302.03,302.99,17978.0,293.1869,293.4661,290.761,291.6852,17978.0
2022-11-09 11:10:00,302.94,304.04,302.49,303.83,12491.0,291.637,292.696,291.2038,292.4938,12491.0
2022-11-09 11:20:00,303.56,303.57,302.46,303.21,6101.0,292.2339,292.2435,291.1749,291.8969,6101.0
2022-11-09 11:30:00,303.03,304.0,302.88,303.78,9874.0,291.7237,292.6575,291.5793,292.4457,9874.0
2022-11-09 11:40:00,303.82,304.36,303.32,303.32,4121.0,292.4842,293.004,292.0028,292.0028,4121.0
2022-11-09 11:50:00,303.55,303.74,302.0,302.0,11947.0,292.2243,292.4072,290.7321,290.7321,11947.0
2022-11-09 12:00:00,301.74,302.96,301.0,301.0,10394.0,290.4818,291.6563,289.7694,289.7694,10394.0
2022-11-09 12:10:00,300.79,301.36,300.1,301.22,8036.0,289.5672,290.116,288.903,289.9812,8036.0
2022-11-09 12:20:00,301.06,301.9,300.82,301.62,8904.0,289.8272,290.6358,289.5961,290.3663,8904.0
2022-11-09 12:30:00,301.58,303.2,301.58,303.13,23058.0,290.3278,291.8873,290.3278,291.8199,23058.0
2022-11-09 12:40:00,302.7,303.85,302.11,303.21,44336.0,291.406,292.5131,290.838,291.8969,44336.0
2022-11-09 12:50:00,303.08,303.66,303.06,303.42,4945.0,291.7718,292.3302,291.7525,292.0991,4945.0
2022-11-09 13:00:00,303.24,304.18,302.91,303.2,7855.0,291.9258,292.8308,291.6081,291.8873,7855.0
2022-11-09 13:10:00,302.74,303.4,302.13,303.39,8104.0,291.4445,292.0799,290.8572,292.0702,8104.0
2022-11-09 13:20:00,303.31,303.47,302.23,302.23,6031.0,291.9932,292.1472,290.9535,290.9535,6031.0
2022-11-09 13:30:00,302.22,302.47,300.09,300.42,25293.0,290.9439,291.1846,288.8934,289.211,25293.0
2022-11-09 13:40:00,300.46,301.0,298.2,299.01,35557.0,289.2495,289.7694,287.0739,287.8536,35557.0
2022-11-09 13:50:00,299.08,299.44,298.14,298.84,9165.0,287.921,288.2676,287.0161,287.69,9165.0
2022-11-09 14:00:00,299.38,299.93,298.7,299.57,10446.0,288.2098,288.7393,287.5552,288.3928,10446.0
2022-11-09 14:10:00,299.25,299.83,299.0,299.28,2404.0,288.0847,288.6431,287.844,288.1136,2404.0
2022-11-09 14:20:00,299.38,299.38,298.66,299.0,5265.0,288.2098,288.2098,287.5167,287.844,5265.0
2022-11-09 14:30:00,298.62,298.8,297.59,297.73,12655.0,287.4782,287.6515,286.4866,286.6214,12655.0
2022-11-09 14:40:00,297.81,299.08,297.81,298.63,10094.0,286.6984,287.921,286.6984,287.4878,10094.0
2022-11-09 14:50:00,298.66,299.9,298.33,299.75,21254.0,287.5167,288.7104,287.199,288.566,21254.0
2022-11-09 15:00:00,299.74,301.53,299.65,300.33,46302.0,288.5564,290.2796,288.4698,289.1244,46302.0
2022-11-09 15:10:00,300.2,300.41,299.84,300.4,6423.0,288.9992,289.2014,288.6527,289.1918,6423.0
2022-11-09 15:20:00,300.28,300.38,299.25,299.36,9956.0,289.0763,289.1725,288.0847,288.1906,9956.0
2022-11-09 15:30:00,299.52,299.74,298.92,299.34,10212.0,288.3446,288.5564,287.767,288.1713,10212.0
2022-11-09 15:40:00,299.32,299.85,298.89,299.68,42336.0,288.1521,288.6623,287.7381,288.4987,42336.0
2022-11-09 15:50:00,299.78,300.87,299.67,300.21,117148.0,288.5949,289.6443,288.489,289.0089,117148.0
2022-11-10 09:30:00,311.12,312.56,306.57,307.66,69494.0,299.5118,300.8981,295.1316,296.1809,69494.0
2022-11-10 09:40:00,307.74,308.06,304.28,306.55,33696.0,296.2579,296.566,292.927,295.1123,33696.0
2022-11-10 09:50:00,306.84,308.94,305.44,308.59,18251.0,295.3915,297.4132,294.0437,297.0762,18251.0
2022-11-10 10:00:00,309.0,310.99,307.75,310.62,24563.0,297.4709,299.3867,296.2676,299.0305,24563.0
2022-11-10 10:10:00,310.55,311.49,309.74,310.59,38029.0,298.9631,299.868,298.1833,299.0016,38029.0
2022-11-10 10:20:00,311.01,313.67,310.85,313.15,41862.0,299.4059,301.9667,299.2519,301.4661,41862.0
2022-11-10 10:30:00,313.14,313.73,311.73,313.21,22684.0,301.4564,302.0244,300.0991,301.5238,22684.0
2022-11-10 10:40:00,313.19,314.17,311.05,314.11,40932.0,301.5046,302.448,299.4444,302.3903,40932.0
2022-11-10 10:50:00,313.97,315.3,313.3,314.94,23137.0,302.2555,303.5359,301.6105,303.1893,23137.0
2022-11-10 11:00:00,315.2,315.37,313.94,314.28,10200.0,303.4396,303.6032,302.2266,302.5539,10200.0
2022-11-10 11:10:00,314.42,315.09,313.55,314.95,13515.0,302.6887,303.3337,301.8511,303.1989,13515.0
2022-11-10 11:20:00,315.02,316.79,315.02,316.68,12991.0,303.2663,304.9703,303.2663,304.8644,12991.0
2022-11-10 11:30:00,316.65,317.71,316.65,317.19,24629.0,304.8355,305.8559,304.8355,305.3553,24629.0
2022-11-10 11:40:00,317.07,317.11,315.83,316.85,14613.0,305.2398,305.2783,304.0461,305.028,14613.0
2022-11-10 11:50:00,316.86,317.79,316.71,317.44,11994.0,305.0376,305.9329,304.8932,305.596,11994.0
2022-11-10 12:00:00,317.6,317.6,316.02,316.55,11353.0,305.75,305.75,304.229,304.7392,11353.0
2022-11-10 12:10:00,316.28,317.15,315.82,317.12,11157.0,304.4793,305.3168,304.0365,305.2879,11157.0
2022-11-10 12:20:00,317.13,317.13,314.27,314.27,25040.0,305.2976,305.2976,302.5443,302.5443,25040.0
2022-11-10 12:30:00,314.42,314.55,313.0,313.08,11618.0,302.6887,302.8138,301.3217,301.3987,11618.0
2022-11-10 12:40:00,313.36,313.63,312.74,313.5,42327.0,301.6682,301.9282,301.0714,301.803,42327.0
2022-11-10 12:50:00,313.53,314.34,313.04,313.3,18525.0,301.8319,302.6117,301.3602,301.6105,18525.0
2022-11-10 13:00:00,313.45,314.61,312.94,314.5,10490.0,301.7549,302.8716,301.2639,302.7657,10490.0
2022-11-10 13:10:00,314.5,315.81,314.34,315.6,10950.0,302.7657,304.0268,302.6117,303.8247,10950.0
2022-11-10 13:20:00,315.61,315.89,314.52,315.86,6394.0,303.8343,304.1038,302.785,304.075,6394.0
2022-11-10 13:30:00,315.97,316.22,314.84,315.72,6100.0,304.1809,304.4215,303.093,303.9402,6100.0
2022-11-10 13:40:00,315.57,317.26,315.44,316.88,5792.0,303.7958,305.4227,303.6706,305.0569,5792.0
2022-11-10 13:50:00,317.07,317.14,316.46,316.88,5558.0,305.2398,305.3072,304.6526,305.0569,5558.0
2022-11-10 14:00:00,316.74,317.55,316.4,317.29,9295.0,304.9221,305.7019,304.5948,305.4516,9295.0
2022-11-10 14:10:00,317.07,317.29,316.82,316.82,7792.0,305.2398,305.4516,304.9991,304.9991,7792.0
2022-11-10 14:20:00,316.82,318.31,316.63,317.95,15109.0,304.9991,306.4335,304.8162,306.087,15109.0
2022-11-10 14:30:00,317.96,318.29,317.79,318.21,8716.0,306.0966,306.4143,305.9329,306.3373,8716.0
2022-11-10 14:40:00,318.06,318.28,317.84,318.06,11763.0,306.1929,306.4047,305.9811,306.1929,11763.0
2022-11-10 14:50:00,318.19,319.13,318.07,319.12,12243.0,306.318,307.223,306.2025,307.2133,12243.0
2022-11-10 15:00:00,319.17,319.18,318.45,318.96,13176.0,307.2615,307.2711,306.5683,307.0593,13176.0
2022-11-10 15:10:00,319.14,319.78,318.9,319.67,10568.0,307.2326,307.8487,307.0015,307.7428,10568.0
2022-11-10 15:20:00,319.75,320.38,319.42,320.15,26624.0,307.8198,308.4263,307.5021,308.2049,26624.0
2022-11-10 15:30:00,320.07,320.81,319.13,319.72,22221.0,308.1279,308.8403,307.223,307.7909,22221.0
2022-11-10 15:40:00,319.72,320.1,319.44,319.98,33641.0,307.7909,308.1568,307.5214,308.0412,33641.0
2022-11-10 15:50:00,320.06,320.77,319.73,320.46,69836.0,308.1183,308.8018,307.8006,308.5033,69836.0
2022-11-11 09:30:00,323.0,324.73,319.23,323.0,83749.0,310.9486,312.614,307.3192,310.9486,83749.0
2022-11-11 09:40:00,322.17,326.46,322.13,325.69,25491.0,310.1495,314.2795,310.111,313.5382,25491.0
2022-11-11 09:50:00,325.96,326.92,324.21,326.54,34116.0,313.7981,314.7223,312.1134,314.3565,34116.0
2022-11-11 10:00:00,327.21,330.97,324.85,330.97,40049.0,315.0015,318.6212,312.7295,318.6212,40049.0
2022-11-11 10:10:00,330.68,332.23,330.2,331.35,23623.0,318.342,319.8342,317.8799,318.987,23623.0
2022-11-11 10:20:00,331.71,334.43,331.71,333.55,31292.0,319.3336,321.9521,319.3336,321.1049,31292.0
2022-11-11 10:30:00,334.05,334.55,331.36,331.36,32821.0,321.5863,322.0676,318.9966,318.9966,32821.0
2022-11-11 10:40:00,331.41,331.84,329.44,330.69,25569.0,319.0448,319.4587,317.1483,318.3516,25569.0
2022-11-11 10:50:00,330.6,331.44,328.89,329.73,24802.0,318.265,319.0737,316.6188,317.4275,24802.0
2022-11-11 11:00:00,329.73,330.87,327.9,327.9,19962.0,317.4275,318.5249,315.6657,315.6657,19962.0
2022-11-11 11:10:00,328.13,328.13,325.73,327.41,18016.0,315.8872,315.8872,313.5767,315.194,18016.0
2022-11-11 11:20:00,327.6,328.09,326.45,326.68,27990.0,315.3769,315.8486,314.2698,314.4913,27990.0
2022-11-11 11:30:00,326.67,327.93,326.13,327.48,13480.0,314.4816,315.6946,313.9618,315.2614,13480.0
2022-11-11 11:40:00,327.29,328.32,327.19,328.17,5772.0,315.0785,316.0701,314.9822,315.9257,5772.0
2022-11-11 11:50:00,328.44,329.28,326.99,327.53,17005.0,316.1856,316.9942,314.7897,315.3095,17005.0
2022-11-11 12:00:00,327.07,328.21,326.49,328.21,11879.0,314.8667,315.9642,314.3083,315.9642,11879.0
2022-11-11 12:10:00,328.25,328.97,327.29,328.01,20303.0,316.0027,316.6958,315.0785,315.7716,20303.0
2022-11-11 12:20:00,327.84,327.84,326.98,327.17,12622.0,315.608,315.608,314.7801,314.963,12622.0
2022-11-11 12:30:00,327.8,328.0,325.64,325.69,10764.0,315.5695,315.762,313.4901,313.5382,10764.0
2022-11-11 12:40:00,325.76,326.08,324.77,325.06,23912.0,313.6056,313.9136,312.6525,312.9317,23912.0
2022-11-11 12:50:00,324.97,326.28,324.68,325.98,22813.0,312.8451,314.1062,312.5659,313.8174,22813.0
2022-11-11 13:00:00,326.06,326.25,325.21,326.25,9988.0,313.8944,314.0773,313.0761,314.0773,9988.0
2022-11-11 13:10:00,326.55,327.13,326.05,326.84,9021.0,314.3661,314.9245,313.8848,314.6453,9021.0
2022-11-11 13:20:00,326.67,326.95,326.0,326.83,8927.0,314.4816,314.7512,313.8366,314.6357,8927.0
2022-11-11 13:30:00,326.68,327.27,325.22,325.24,16269.0,314.4913,315.0592,313.0857,313.105,16269.0
2022-11-11 13:40:00,325.48,326.5,325.48,326.16,13336.0,313.336,314.318,313.336,313.9907,13336.0
2022-11-11 13:50:00,326.16,327.38,326.16,327.22,14821.0,313.9907,315.1651,313.9907,315.0111,14821.0
2022-11-11 14:00:00,327.08,327.78,326.68,327.35,7672.0,314.8763,315.5502,314.4913,315.1363,7672.0
2022-11-11 14:10:00,327.56,327.67,326.05,326.45,17864.0,315.3384,315.4443,313.8848,314.2698,17864.0
2022-11-11 14:20:00,326.58,328.2,326.58,328.09,5448.0,314.395,315.9545,314.395,315.8486,5448.0
2022-11-11 14:30:00,328.06,329.17,327.96,328.65,6871.0,315.8198,316.8884,315.7235,316.3878,6871.0
2022-11-11 14:40:00,328.83,329.6,328.68,328.83,6174.0,316.561,317.3023,316.4166,316.561,6174.0
2022-11-11 14:50:00,328.72,328.75,328.29,328.74,14116.0,316.4551,316.484,316.0412,316.4744,14116.0
2022-11-11 15:00:00,328.67,328.67,325.48,325.72,22413.0,316.407,316.407,313.336,313.5671,22413.0
2022-11-11 15:10:00,325.5,326.01,325.41,325.78,13232.0,313.3553,313.8463,313.2686,313.6248,13232.0
2022-11-11 15:20:00,325.88,326.14,325.07,325.63,11633.0,313.7211,313.9714,312.9413,313.4804,11633.0
2022-11-11 15:30:00,325.53,326.14,324.7,324.86,18224.0,313.3842,313.9714,312.5851,312.7392,18224.0
2022-11-11 15:40:00,324.86,325.67,324.69,325.67,28025.0,312.7392,313.5189,312.5755,313.5189,28025.0
2022-11-11 15:50:00,325.88,325.93,324.34,325.18,61798.0,313.7211,313.7692,312.2386,313.0472,61798.0
2022-11-14 09:30:00,322.75,323.57,318.01,318.91,63254.0,310.7079,311.4973,306.1447,307.0112,63254.0
2022-11-14 09:40:00,319.31,319.32,309.66,313.66,110189.0,307.3962,307.4059,298.1063,301.957,110189.0
2022-11-14 09:50:00,313.91,316.32,311.64,315.8,35596.0,302.1977,304.5178,300.0124,304.0172,35596.0
2022-11-14 10:00:00,316.16,319.66,316.0,319.0,25578.0,304.3638,307.7332,304.2097,307.0978,25578.0
2022-11-14 10:10:00,318.87,320.17,317.26,319.64,19358.0,306.9727,308.2241,305.4227,307.7139,19358.0
2022-11-14 10:20:00,319.63,321.99,319.63,320.82,23289.0,307.7043,309.9762,307.7043,308.8499,23289.0
2022-11-14 10:30:00,320.9,323.37,320.9,321.9,26725.0,308.9269,311.3048,308.9269,309.8896,26725.0
2022-11-14 10:40:00,322.14,323.72,321.58,322.3,30861.0,310.1206,311.6417,309.5815,310.2747,30861.0
2022-11-14 10:50:00,322.39,322.83,321.16,322.74,18307.0,310.3613,310.7849,309.1772,310.6983,18307.0
2022-11-14 11:00:00,323.01,323.65,321.72,322.53,17400.0,310.9582,311.5743,309.7163,310.4961,17400.0
2022-11-14 11:10:00,322.7,322.8,320.14,320.32,13958.0,310.6598,310.756,308.1953,308.3686,13958.0
2022-11-14 11:20:00,320.64,321.59,320.55,321.02,10247.0,308.6766,309.5912,308.59,309.0424,10247.0
2022-11-14 11:30:00,321.76,323.5,321.56,322.5,8064.0,309.7548,311.4299,309.5623,310.4672,8064.0
2022-11-14 11:40:00,322.66,322.72,321.01,321.99,28825.0,310.6212,310.679,309.0328,309.9762,28825.0
2022-11-14 11:50:00,321.82,321.91,320.59,321.12,8796.0,309.8126,309.8992,308.6285,309.1387,8796.0
2022-11-14 12:00:00,321.21,321.46,320.18,320.45,11242.0,309.2253,309.466,308.2338,308.4937,11242.0
2022-11-14 12:10:00,320.22,320.39,319.36,319.66,7568.0,308.2723,308.4359,307.4444,307.7332,7568.0
2022-11-14 12:20:00,319.45,319.69,318.5,319.34,14465.0,307.531,307.7621,306.6165,307.4251,14465.0
2022-11-14 12:30:00,319.19,320.29,319.19,320.1,11118.0,307.2807,308.3397,307.2807,308.1568,11118.0
2022-11-14 12:40:00,319.9,319.9,318.41,319.02,7062.0,307.9642,307.9642,306.5298,307.1171,7062.0
2022-11-14 12:50:00,319.0,319.02,317.86,318.11,5161.0,307.0978,307.1171,306.0003,306.241,5161.0
2022-11-14 13:00:00,318.18,318.85,317.98,318.34,7212.0,306.3084,306.9534,306.1159,306.4624,7212.0
2022-11-14 13:10:00,318.47,319.1,317.83,318.96,6209.0,306.5876,307.1941,305.9715,307.0593,6209.0
2022-11-14 13:20:00,319.09,319.6,319.02,319.5,6192.0,307.1844,307.6754,307.1171,307.5791,6192.0
2022-11-14 13:30:00,319.34,320.02,319.26,319.6,5136.0,307.4251,308.0797,307.3481,307.6754,5136.0
2022-11-14 13:40:00,319.47,319.62,318.54,319.06,3771.0,307.5503,307.6947,306.655,307.1556,3771.0
2022-11-14 13:50:00,318.94,319.48,318.9,319.46,7604.0,307.04,307.5599,307.0015,307.5406,7604.0
2022-11-14 14:00:00,319.53,319.76,318.73,318.84,8242.0,307.608,307.8294,306.8379,306.9438,8242.0
2022-11-14 14:10:00,318.89,319.43,318.63,318.94,4416.0,306.9919,307.5118,306.7416,307.04,4416.0
2022-11-14 14:20:00,318.85,319.24,318.63,318.91,8038.0,306.9534,307.3288,306.7416,307.0112,8038.0
2022-11-14 14:30:00,318.99,318.99,317.36,317.6,22594.0,307.0882,307.0882,305.519,305.75,22594.0
2022-11-14 14:40:00,317.37,317.39,316.59,316.64,11175.0,305.5286,305.5479,304.7777,304.8259,11175.0
2022-11-14 14:50:00,316.66,317.4,316.41,317.08,18512.0,304.8451,305.5575,304.6044,305.2494,18512.0
2022-11-14 15:00:00,317.24,317.79,316.82,316.82,16443.0,305.4035,305.9329,304.9991,304.9991,16443.0
2022-11-14 15:10:00,317.07,317.07,315.37,315.99,7546.0,305.2398,305.2398,303.6032,304.2001,7546.0
2022-11-14 15:20:00,316.03,316.64,315.81,316.64,11755.0,304.2386,304.8259,304.0268,304.8259,11755.0
2022-11-14 15:30:00,316.47,317.31,316.22,317.27,15469.0,304.6622,305.4709,304.4215,305.4324,15469.0
2022-11-14 15:40:00,317.25,318.18,317.22,318.12,37021.0,305.4131,306.3084,305.3842,306.2506,37021.0
2022-11-14 15:50:00,318.12,318.22,316.44,316.78,164864.0,306.2506,306.3469,304.6333,304.9606,164864.0
2022-11-15 09:30:00,300.67,301.33,282.17,287.34,322306.0,289.4517,290.0871,271.642,276.6191,322306.0
2022-11-15 09:40:00,287.34,287.63,282.5,285.52,92458.0,276.6191,276.8982,271.9597,274.867,92458.0
2022-11-15 09:50:00,285.69,290.69,280.6,290.07,109135.0,275.0306,279.8441,270.1305,279.2472,109135.0
2022-11-15 10:00:00,290.0,293.53,289.85,291.15,77989.0,279.1798,282.5781,279.0354,280.2869,77989.0
2022-11-15 10:10:00,291.32,291.34,287.27,287.57,52382.0,280.4506,280.4698,276.5517,276.8405,52382.0
2022-11-15 10:20:00,287.56,291.73,287.35,290.8,47400.0,276.8309,280.8453,276.6287,279.95,47400.0
2022-11-15 10:30:00,290.97,292.81,288.67,290.04,68716.0,280.1136,281.885,277.8994,279.2183,68716.0
2022-11-15 10:40:00,289.63,289.84,286.34,288.25,59140.0,278.8236,279.0258,275.6564,277.4951,59140.0
2022-11-15 10:50:00,288.19,289.85,287.14,288.83,52356.0,277.4374,279.0354,276.4265,278.0535,52356.0
2022-11-15 11:00:00,288.64,289.12,286.25,288.63,47097.0,277.8706,278.3327,275.5697,277.8609,47097.0
2022-11-15 11:10:00,288.63,291.11,288.08,290.3,33958.0,277.8609,280.2484,277.3315,279.4686,33958.0
2022-11-15 11:20:00,290.3,292.23,290.29,291.77,21634.0,279.4686,281.3266,279.459,280.8838,21634.0
2022-11-15 11:30:00,291.72,292.52,291.36,292.03,28149.0,280.8356,281.6058,280.4891,281.1341,28149.0
2022-11-15 11:40:00,292.03,293.36,291.63,292.21,36150.0,281.1341,282.4145,280.749,281.3074,36150.0
2022-11-15 11:50:00,292.09,294.88,292.02,294.62,35017.0,281.1918,283.8777,281.1245,283.6274,35017.0
2022-11-15 12:00:00,294.77,294.77,291.52,292.11,46473.0,283.7718,283.7718,280.6431,281.2111,46473.0
2022-11-15 12:10:00,292.13,293.3,291.63,293.14,32120.0,281.2303,282.3567,280.749,282.2027,32120.0
2022-11-15 12:20:00,293.14,294.96,292.94,294.52,27729.0,282.2027,283.9548,282.0101,283.5312,27729.0
2022-11-15 12:30:00,294.72,296.0,293.85,295.5,31667.0,283.7237,284.956,282.8862,284.4746,31667.0
2022-11-15 12:40:00,295.55,297.09,295.54,296.88,27102.0,284.5227,286.0053,284.5131,285.8031,27102.0
2022-11-15 12:50:00,296.9,299.06,296.61,299.06,41778.0,285.8224,287.9018,285.5432,287.9018,41778.0
2022-11-15 13:00:00,299.0,300.04,298.17,299.54,23839.0,287.844,288.8452,287.045,288.3639,23839.0
2022-11-15 13:10:00,299.54,300.0,298.9,299.28,31123.0,288.3639,288.8067,287.7478,288.1136,31123.0
2022-11-15 13:20:00,299.21,299.57,294.73,294.74,73569.0,288.0462,288.3928,283.7333,283.743,73569.0
2022-11-15 13:30:00,294.21,295.91,293.0,294.06,37889.0,283.2327,284.8693,282.0679,283.0883,37889.0
2022-11-15 13:40:00,294.25,296.0,293.38,294.45,21723.0,283.2712,284.956,282.4337,283.4638,21723.0
2022-11-15 13:50:00,294.82,296.64,294.72,295.96,25435.0,283.82,285.5721,283.7237,284.9174,25435.0
2022-11-15 14:00:00,295.94,295.99,293.04,293.79,36043.0,284.8982,284.9463,282.1064,282.8284,36043.0
2022-11-15 14:10:00,293.7,294.55,292.39,293.14,34193.0,282.7418,283.5601,281.4806,282.2027,34193.0
2022-11-15 14:20:00,293.55,293.83,292.39,292.95,31658.0,282.5974,282.8669,281.4806,282.0198,31658.0
2022-11-15 14:30:00,293.01,293.23,291.06,291.33,34778.0,282.0775,282.2893,280.2003,280.4602,34778.0
2022-11-15 14:40:00,291.64,291.64,290.14,290.43,19406.0,280.7586,280.7586,279.3146,279.5938,19406.0
2022-11-15 14:50:00,290.6,292.64,290.29,292.06,28821.0,279.7574,281.7213,279.459,281.163,28821.0
2022-11-15 15:00:00,292.22,293.13,291.12,292.1,18592.0,281.317,282.193,280.258,281.2015,18592.0
2022-11-15 15:10:00,292.28,293.98,292.26,293.69,23321.0,281.3748,283.0113,281.3555,282.7321,23321.0
2022-11-15 15:20:00,293.57,295.32,293.46,294.92,37339.0,282.6166,284.3013,282.5107,283.9163,37339.0
2022-11-15 15:30:00,294.92,295.26,293.85,295.18,36656.0,283.9163,284.2436,282.8862,284.1666,36656.0
2022-11-15 15:40:00,295.18,295.84,294.37,294.61,36728.0,284.1666,284.8019,283.3868,283.6178,36728.0
2022-11-15 15:50:00,294.51,296.16,293.76,295.75,100711.0,283.5215,285.11,282.7995,284.7153,100711.0
2022-11-16 09:30:00,295.36,296.65,293.78,296.28,47393.0,284.3398,285.5817,282.8188,285.2255,47393.0
2022-11-16 09:40:00,295.93,296.74,293.44,293.87,23860.0,284.8886,285.6683,282.4915,282.9054,23860.0
2022-11-16 09:50:00,293.86,294.04,292.28,292.61,29707.0,282.8958,283.0691,281.3748,281.6924,29707.0
2022-11-16 10:00:00,292.97,293.83,291.9,292.52,19971.0,282.039,282.8669,281.0089,281.6058,19971.0
2022-11-16 10:10:00,292.67,292.67,288.45,288.88,15446.0,281.7502,281.7502,277.6877,278.1016,15446.0
2022-11-16 10:20:00,288.85,289.23,286.77,287.42,30894.0,278.0727,278.4386,276.0703,276.6961,30894.0
2022-11-16 10:30:00,287.31,288.75,287.13,287.63,19210.0,276.5902,277.9765,276.4169,276.8982,19210.0
2022-11-16 10:40:00,287.68,288.05,286.51,286.99,28447.0,276.9464,277.3026,275.82,276.2821,28447.0
2022-11-16 10:50:00,286.96,287.8,286.36,286.49,21082.0,276.2532,277.0619,275.6756,275.8008,21082.0
2022-11-16 11:00:00,286.66,286.88,285.32,286.49,23681.0,275.9644,276.1762,274.6744,275.8008,23681.0
2022-11-16 11:10:00,286.07,286.73,285.51,285.83,19426.0,275.3965,276.0318,274.8573,275.1654,19426.0
2022-11-16 11:20:00,285.93,287.15,285.43,286.22,25357.0,275.2617,276.4362,274.7803,275.5409,25357.0
2022-11-16 11:30:00,286.31,286.76,285.55,285.84,17932.0,275.6275,276.0607,274.8959,275.175,17932.0
2022-11-16 11:40:00,285.84,286.62,285.7,286.61,16121.0,275.175,275.9259,275.0403,275.9163,16121.0
2022-11-16 11:50:00,286.44,286.83,285.6,286.21,19678.0,275.7526,276.1281,274.944,275.5312,19678.0
2022-11-16 12:00:00,286.3,289.33,286.11,288.89,39578.0,275.6179,278.5348,275.435,278.1112,39578.0
2022-11-16 12:10:00,289.09,289.66,288.0,288.0,28299.0,278.3038,278.8525,277.2544,277.2544,28299.0
2022-11-16 12:20:00,288.14,288.8,287.38,288.11,13739.0,277.3892,278.0246,276.6576,277.3603,13739.0
2022-11-16 12:30:00,288.11,288.23,287.23,287.23,8905.0,277.3603,277.4759,276.5132,276.5132,8905.0
2022-11-16 12:40:00,287.24,288.42,286.65,288.18,13792.0,276.5228,277.6588,275.9548,277.4277,13792.0
2022-11-16 12:50:00,288.2,288.82,287.52,287.95,10662.0,277.447,278.0438,276.7924,277.2063,10662.0
2022-11-16 13:00:00,287.7,288.32,287.42,288.23,7949.0,276.9656,277.5625,276.6961,277.4759,7949.0
2022-11-16 13:10:00,288.24,288.48,287.29,287.64,11632.0,277.4855,277.7165,276.5709,276.9079,11632.0
2022-11-16 13:20:00,287.35,287.6,286.77,286.88,7229.0,276.6287,276.8694,276.0703,276.1762,7229.0
2022-11-16 13:30:00,286.96,286.96,285.66,286.2,11394.0,276.2532,276.2532,275.0018,275.5216,11394.0
2022-11-16 13:40:00,286.13,287.69,286.13,287.69,5603.0,275.4542,276.956,275.4542,276.956,5603.0
2022-11-16 13:50:00,287.5,287.97,287.06,287.22,9233.0,276.7731,277.2256,276.3495,276.5035,9233.0
2022-11-16 14:00:00,287.05,287.87,287.03,287.62,4144.0,276.3399,277.1293,276.3206,276.8886,4144.0
2022-11-16 14:10:00,287.44,287.52,287.08,287.45,5634.0,276.7153,276.7924,276.3688,276.725,5634.0
2022-11-16 14:20:00,287.4,287.96,287.35,287.8,6531.0,276.6768,277.2159,276.6287,277.0619,6531.0
2022-11-16 14:30:00,287.6,287.6,286.9,286.9,13703.0,276.8694,276.8694,276.1955,276.1955,13703.0
2022-11-16 14:40:00,286.92,286.99,286.08,286.34,5846.0,276.2147,276.2821,275.4061,275.6564,5846.0
2022-11-16 14:50:00,286.25,287.7,286.09,287.55,18725.0,275.5697,276.9656,275.4157,276.8212,18725.0
2022-11-16 15:00:00,287.53,287.87,286.78,287.08,12530.0,276.802,277.1293,276.08,276.3688,12530.0
2022-11-16 15:10:00,287.18,287.55,286.97,287.33,11937.0,276.465,276.8212,276.2629,276.6094,11937.0
2022-11-16 15:20:00,287.31,288.23,287.17,288.11,26092.0,276.5902,277.4759,276.4554,277.3603,26092.0
2022-11-16 15:30:00,288.18,288.78,288.0,288.22,19758.0,277.4277,278.0053,277.2544,277.4662,19758.0
2022-11-16 15:40:00,288.26,289.04,288.18,288.25,24032.0,277.5047,278.2556,277.4277,277.4951,24032.0
2022-11-16 15:50:00,288.45,288.45,286.67,286.7,128227.0,277.6877,277.6877,275.9741,276.0029,128227.0
2022-11-17 09:30:00,283.64,284.0,275.02,277.64,90443.0,273.0571,273.4037,264.7587,267.281,90443.0
2022-11-17 09:40:00,277.35,282.2,277.34,281.5,33707.0,267.0018,271.6708,266.9922,270.997,33707.0
2022-11-17 09:50:00,281.82,282.32,279.61,280.24,30157.0,271.305,271.7864,269.1775,269.784,30157.0
2022-11-17 10:00:00,279.98,281.18,278.04,278.04,31801.0,269.5337,270.6889,267.6661,267.6661,31801.0
2022-11-17 10:10:00,278.35,279.67,276.77,279.48,42178.0,267.9645,269.2352,266.4434,269.0523,42178.0
2022-11-17 10:20:00,279.85,279.92,277.77,279.57,23207.0,269.4085,269.4759,267.4061,269.139,23207.0
2022-11-17 10:30:00,279.71,283.17,279.66,282.42,31507.0,269.2738,272.6047,269.2256,271.8826,31507.0
2022-11-17 10:40:00,282.16,282.16,278.71,278.71,18548.0,271.6323,271.6323,268.3111,268.3111,18548.0
2022-11-17 10:50:00,278.92,279.68,277.84,277.93,19221.0,268.5132,269.2449,267.4735,267.5602,19221.0
2022-11-17 11:00:00,278.09,278.2,276.12,276.37,16423.0,267.7142,267.8201,265.8177,266.0584,16423.0
2022-11-17 11:10:00,276.38,277.48,275.93,276.62,19944.0,266.068,267.127,265.6348,266.299,19944.0
2022-11-17 11:20:00,276.76,278.59,276.4,278.2,22357.0,266.4338,268.1955,266.0873,267.8201,22357.0
2022-11-17 11:30:00,277.94,278.3,277.04,277.9,26772.0,267.5698,267.9164,266.7034,267.5313,26772.0
2022-11-17 11:40:00,277.72,278.2,276.27,276.28,11643.0,267.358,267.8201,265.9621,265.9717,11643.0
2022-11-17 11:50:00,276.51,278.02,276.32,278.02,15133.0,266.1931,267.6468,266.0102,267.6468,15133.0
2022-11-17 12:00:00,278.16,278.45,277.19,277.31,21375.0,267.7816,268.0608,266.8478,266.9633,21375.0
2022-11-17 12:10:00,277.31,277.9,276.79,277.85,9010.0,266.9633,267.5313,266.4627,267.4831,9010.0
2022-11-17 12:20:00,277.85,278.09,277.1,277.75,9337.0,267.4831,267.7142,266.7611,267.3869,9337.0
2022-11-17 12:30:00,277.65,278.06,277.13,277.75,8531.0,267.2906,267.6853,266.79,267.3869,8531.0
2022-11-17 12:40:00,277.74,277.91,277.05,277.6,22677.0,267.3773,267.5409,266.713,267.2425,22677.0
2022-11-17 12:50:00,277.74,277.8,277.07,277.22,31155.0,267.3773,267.435,266.7323,266.8767,31155.0
2022-11-17 13:00:00,277.19,277.46,276.72,276.87,7686.0,266.8478,267.1077,266.3953,266.5397,7686.0
2022-11-17 13:10:00,276.86,277.46,276.7,277.46,10082.0,266.5301,267.1077,266.3761,267.1077,10082.0
2022-11-17 13:20:00,277.48,278.4,277.13,277.13,28671.0,267.127,268.0126,266.79,266.79,28671.0
2022-11-17 13:30:00,276.97,277.59,276.44,277.18,12791.0,266.636,267.2329,266.1258,266.8381,12791.0
2022-11-17 13:40:00,277.26,277.55,276.12,276.12,13719.0,266.9152,267.1943,265.8177,265.8177,13719.0
2022-11-17 13:50:00,276.11,276.35,275.25,276.34,15627.0,265.8081,266.0391,264.9802,266.0295,15627.0
2022-11-17 14:00:00,276.37,277.8,276.26,277.24,12461.0,266.0584,267.435,265.9525,266.8959,12461.0
2022-11-17 14:10:00,277.14,277.46,276.55,276.73,6579.0,266.7996,267.1077,266.2317,266.4049,6579.0
2022-11-17 14:20:00,276.88,278.41,276.84,278.19,14819.0,266.5493,268.0223,266.5108,267.8105,14819.0
2022-11-17 14:30:00,278.22,278.35,277.19,277.25,10860.0,267.8393,267.9645,266.8478,266.9055,10860.0
2022-11-17 14:40:00,277.38,278.86,276.89,278.74,21473.0,267.0307,268.4555,266.559,268.3399,21473.0
2022-11-17 14:50:00,278.85,279.49,278.85,279.44,16696.0,268.4458,269.062,268.4458,269.0138,16696.0
2022-11-17 15:00:00,279.35,279.68,278.45,278.47,16693.0,268.9272,269.2449,268.0608,268.08,16693.0
2022-11-17 15:10:00,278.19,278.27,276.89,277.13,18429.0,267.8105,267.8875,266.559,266.79,18429.0
2022-11-17 15:20:00,276.97,277.07,276.66,276.7,16545.0,266.636,266.7323,266.3375,266.3761,16545.0
2022-11-17 15:30:00,276.74,277.64,276.44,277.51,35468.0,266.4146,267.281,266.1258,267.1558,35468.0
2022-11-17 15:40:00,277.5,278.1,277.47,277.94,49514.0,267.1462,267.7238,267.1173,267.5698,49514.0
2022-11-17 15:50:00,278.0,278.08,276.78,277.48,103355.0,267.6276,267.7046,266.4531,267.127,103355.0
2022-11-18 09:30:00,281.0,281.0,275.32,275.58,61477.0,270.5156,270.5156,265.0475,265.2978,61477.0
2022-11-18 09:40:00,275.62,277.02,274.36,276.9,38825.0,265.3364,266.6841,264.1234,266.5686,38825.0
2022-11-18 09:50:00,276.99,280.36,276.33,278.68,41635.0,266.6552,269.8995,266.0199,268.2822,41635.0
2022-11-18 10:00:00,279.0,279.14,275.7,276.31,15727.0,268.5902,268.725,265.4134,266.0006,15727.0
2022-11-18 10:10:00,276.33,277.63,275.93,276.54,30891.0,266.0199,267.2714,265.6348,266.222,30891.0
2022-11-18 10:20:00,276.87,277.13,275.7,276.66,10809.0,266.5397,266.79,265.4134,266.3375,10809.0
2022-11-18 10:30:00,276.61,277.0,275.57,276.48,15775.0,266.2894,266.6649,265.2882,266.1643,15775.0
2022-11-18 10:40:00,276.79,278.19,276.78,277.72,12356.0,266.4627,267.8105,266.4531,267.358,12356.0
2022-11-18 10:50:00,278.01,278.29,275.95,276.47,19277.0,267.6372,267.9067,265.654,266.1546,19277.0
2022-11-18 11:00:00,276.57,276.58,275.23,275.23,11458.0,266.2509,266.2605,264.9609,264.9609,11458.0
2022-11-18 11:10:00,275.36,276.72,275.24,276.59,17885.0,265.0861,266.3953,264.9705,266.2702,17885.0
2022-11-18 11:20:00,276.6,276.9,275.9,276.38,7088.0,266.2798,266.5686,265.6059,266.068,7088.0
2022-11-18 11:30:00,276.38,277.0,276.12,276.69,9344.0,266.068,266.6649,265.8177,266.3664,9344.0
2022-11-18 11:40:00,276.76,277.64,276.44,277.07,7322.0,266.4338,267.281,266.1258,266.7323,7322.0
2022-11-18 11:50:00,277.16,277.4,276.58,277.1,11935.0,266.8189,267.0499,266.2605,266.7611,11935.0
2022-11-18 12:00:00,277.12,277.59,276.69,276.99,7329.0,266.7804,267.2329,266.3664,266.6552,7329.0
2022-11-18 12:10:00,276.93,276.94,275.86,276.05,10000.0,266.5975,266.6071,265.5674,265.7503,10000.0
2022-11-18 12:20:00,275.96,276.72,275.59,276.46,13029.0,265.6637,266.3953,265.3075,266.145,13029.0
2022-11-18 12:30:00,276.44,276.53,275.94,276.4,7836.0,266.1258,266.2124,265.6444,266.0873,7836.0
2022-11-18 12:40:00,276.2,277.13,276.0,276.04,8378.0,265.8947,266.79,265.7022,265.7407,8378.0
2022-11-18 12:50:00,275.96,276.43,275.72,276.34,13441.0,265.6637,266.1161,265.4326,266.0295,13441.0
2022-11-18 13:00:00,276.42,277.25,276.21,277.25,6717.0,266.1065,266.9055,265.9043,266.9055,6717.0
2022-11-18 13:10:00,277.5,277.69,276.96,277.64,10755.0,267.1462,267.3291,266.6264,267.281,10755.0
2022-11-18 13:20:00,277.7,277.94,277.14,277.94,6866.0,267.3387,267.5698,266.7996,267.5698,6866.0
2022-11-18 13:30:00,277.98,277.98,277.11,277.12,6865.0,267.6083,267.6083,266.7708,266.7804,6865.0
2022-11-18 13:40:00,277.41,277.48,276.89,276.96,8451.0,267.0596,267.127,266.559,266.6264,8451.0
2022-11-18 13:50:00,276.76,276.78,276.38,276.44,5246.0,266.4338,266.4531,266.068,266.1258,5246.0
2022-11-18 14:00:00,276.69,277.77,276.64,277.77,6095.0,266.3664,267.4061,266.3183,267.4061,6095.0
2022-11-18 14:10:00,277.56,277.75,277.15,277.15,11572.0,267.204,267.3869,266.8093,266.8093,11572.0
2022-11-18 14:20:00,277.15,277.78,277.14,277.26,12316.0,266.8093,267.4158,266.7996,266.9152,12316.0
2022-11-18 14:30:00,277.44,277.57,276.72,276.72,3936.0,267.0884,267.2136,266.3953,266.3953,3936.0
2022-11-18 14:40:00,276.94,277.31,276.73,277.21,6389.0,266.6071,266.9633,266.4049,266.867,6389.0
2022-11-18 14:50:00,277.39,277.65,277.29,277.51,5644.0,267.0403,267.2906,266.944,267.1558,5644.0
2022-11-18 15:00:00,277.82,278.06,277.56,277.93,9891.0,267.4543,267.6853,267.204,267.5602,9891.0
2022-11-18 15:10:00,277.95,278.05,277.34,277.52,12474.0,267.5794,267.6757,266.9922,267.1655,12474.0
2022-11-18 15:20:00,277.56,278.27,277.33,278.27,18193.0,267.204,267.8875,266.9826,267.8875,18193.0
2022-11-18 15:30:00,278.17,278.38,277.8,278.21,23973.0,267.7912,267.9934,267.435,267.8297,23973.0
2022-11-18 15:40:00,278.23,278.28,277.4,277.65,49802.0,267.849,267.8971,267.0499,267.2906,49802.0
2022-11-18 15:50:00,277.74,277.77,276.49,276.98,103573.0,267.3773,267.4061,266.1739,266.6456,103573.0
2022-11-21 09:30:00,275.16,275.42,270.05,270.23,37250.0,264.8935,265.1438,259.9742,260.1475,37250.0
2022-11-21 09:40:00,270.46,274.19,269.57,274.19,30414.0,260.3689,263.9597,259.5121,263.9597,30414.0
2022-11-21 09:50:00,274.01,276.26,274.0,275.04,36903.0,263.7864,265.9525,263.7768,264.778,36903.0
2022-11-21 10:00:00,275.38,276.25,274.57,275.84,17252.0,265.1053,265.9428,264.3255,265.5481,17252.0
2022-11-21 10:10:00,275.96,277.49,275.11,276.68,45981.0,265.6637,267.1366,264.8454,266.3568,45981.0
2022-11-21 10:20:00,276.52,277.16,275.02,276.48,13348.0,266.2028,266.8189,264.7587,266.1643,13348.0
2022-11-21 10:30:00,276.03,278.39,276.0,278.02,19388.0,265.7311,268.003,265.7022,267.6468,19388.0
2022-11-21 10:40:00,277.93,279.51,277.72,277.86,11492.0,267.5602,269.0812,267.358,267.4928,11492.0
2022-11-21 10:50:00,277.64,278.14,277.23,277.88,12061.0,267.281,267.7623,266.8863,267.512,12061.0
2022-11-21 11:00:00,277.77,277.98,276.32,276.74,17746.0,267.4061,267.6083,266.0102,266.4146,17746.0
2022-11-21 11:10:00,276.5,276.86,275.95,276.66,13632.0,266.1835,266.5301,265.654,266.3375,13632.0
2022-11-21 11:20:00,276.63,277.64,276.53,277.11,13800.0,266.3087,267.281,266.2124,266.7708,13800.0
2022-11-21 11:30:00,277.24,277.63,276.78,277.26,12867.0,266.8959,267.2714,266.4531,266.9152,12867.0
2022-11-21 11:40:00,277.59,277.86,277.27,277.76,9799.0,267.2329,267.4928,266.9248,267.3965,9799.0
2022-11-21 11:50:00,277.8,278.5,277.16,277.65,19475.0,267.435,268.1089,266.8189,267.2906,19475.0
2022-11-21 12:00:00,277.67,280.09,277.67,279.7,15611.0,267.3099,269.6396,267.3099,269.2641,15611.0
2022-11-21 12:10:00,279.84,280.76,279.81,280.24,9110.0,269.3989,270.2846,269.37,269.784,9110.0
2022-11-21 12:20:00,280.15,280.91,279.94,280.3,21406.0,269.6973,270.429,269.4952,269.8417,21406.0
2022-11-21 12:30:00,280.3,282.0,280.26,281.34,18800.0,269.8417,271.4783,269.8032,270.8429,18800.0
2022-11-21 12:40:00,281.34,281.94,280.76,280.86,14517.0,270.8429,271.4205,270.2846,270.3808,14517.0
2022-11-21 12:50:00,280.61,281.51,280.56,281.05,16825.0,270.1402,271.0066,270.092,270.5638,16825.0
2022-11-21 13:00:00,281.1,284.28,281.09,284.23,51155.0,270.6119,273.6732,270.6023,273.6251,51155.0
2022-11-21 13:10:00,284.39,286.53,284.34,285.14,27659.0,273.7791,275.8393,273.731,274.5012,27659.0
2022-11-21 13:20:00,285.15,285.38,284.27,284.28,13425.0,274.5108,274.7322,273.6636,273.6732,13425.0
2022-11-21 13:30:00,284.26,284.93,284.01,284.62,11178.0,273.654,274.299,273.4133,274.0006,11178.0
2022-11-21 13:40:00,284.68,284.68,283.23,283.4,9110.0,274.0583,274.0583,272.6624,272.8261,9110.0
2022-11-21 13:50:00,283.3,283.55,282.4,282.7,7879.0,272.7298,272.9705,271.8634,272.1522,7879.0
2022-11-21 14:00:00,282.71,284.4,282.69,284.39,9713.0,272.1618,273.7888,272.1426,273.7791,9713.0
2022-11-21 14:10:00,284.2,284.4,283.61,283.83,15618.0,273.5962,273.7888,273.0282,273.24,15618.0
2022-11-21 14:20:00,283.83,283.98,283.14,283.14,12352.0,273.24,273.3844,272.5758,272.5758,12352.0
2022-11-21 14:30:00,283.15,283.76,283.1,283.23,5430.0,272.5854,273.1726,272.5373,272.6624,5430.0
2022-11-21 14:40:00,283.29,283.3,282.33,283.08,10604.0,272.7202,272.7298,271.796,272.518,10604.0
2022-11-21 14:50:00,283.08,283.39,282.38,282.84,12348.0,272.518,272.8164,271.8441,272.287,12348.0
2022-11-21 15:00:00,282.88,283.57,282.59,283.51,7213.0,272.3255,272.9897,272.0463,272.932,7213.0
2022-11-21 15:10:00,283.5,283.53,283.19,283.48,14214.0,272.9223,272.9512,272.6239,272.9031,14214.0
2022-11-21 15:20:00,283.4,283.53,282.67,283.46,14569.0,272.8261,272.9512,272.1233,272.8838,14569.0
2022-11-21 15:30:00,283.5,283.57,282.87,283.07,28737.0,272.9223,272.9897,272.3158,272.5084,28737.0
2022-11-21 15:40:00,283.0,283.31,282.61,283.1,40227.0,272.441,272.7394,272.0655,272.5373,40227.0
2022-11-21 15:50:00,283.13,283.25,282.47,282.63,102454.0,272.5661,272.6817,271.9308,272.0848,102454.0
2022-11-22 09:30:00,283.66,285.77,280.0,280.8,64762.0,273.0764,275.1076,269.5529,270.3231,64762.0
2022-11-22 09:40:00,281.45,281.96,279.14,280.72,35734.0,270.9488,271.4398,268.725,270.2461,35734.0
2022-11-22 09:50:00,280.23,280.7,277.45,279.59,46146.0,269.7743,270.2268,267.0981,269.1582,46146.0
2022-11-22 10:00:00,279.17,280.17,278.03,278.35,27148.0,268.7539,269.7166,267.6564,267.9645,27148.0
2022-11-22 10:10:00,278.64,280.08,278.01,278.09,18248.0,268.2437,269.6299,267.6372,267.7142,18248.0
2022-11-22 10:20:00,278.33,278.81,277.44,277.87,42533.0,267.9452,268.4073,267.0884,267.5024,42533.0
2022-11-22 10:30:00,278.0,279.2,277.45,279.13,48770.0,267.6276,268.7828,267.0981,268.7154,48770.0
2022-11-22 10:40:00,279.26,280.24,279.2,280.08,19633.0,268.8405,269.784,268.7828,269.6299,19633.0
2022-11-22 10:50:00,280.34,280.36,279.31,279.46,17175.0,269.8802,269.8995,268.8887,269.0331,17175.0
2022-11-22 11:00:00,279.46,279.8,278.87,279.8,43628.0,269.0331,269.3604,268.4651,269.3604,43628.0
2022-11-22 11:10:00,279.88,280.71,279.36,280.58,12728.0,269.4374,270.2364,268.9368,270.1113,12728.0
2022-11-22 11:20:00,280.29,281.27,279.97,280.97,12466.0,269.8321,270.7755,269.5241,270.4867,12466.0
2022-11-22 11:30:00,281.15,282.53,280.95,282.34,15189.0,270.66,271.9885,270.4675,271.8056,15189.0
2022-11-22 11:40:00,282.35,282.98,282.0,282.96,6037.0,271.8152,272.4217,271.4783,272.4025,6037.0
2022-11-22 11:50:00,283.0,283.0,282.07,282.22,6950.0,272.441,272.441,271.5457,271.6901,6950.0
2022-11-22 12:00:00,282.24,283.59,281.72,282.03,22052.0,271.7094,273.009,271.2088,271.5072,22052.0
2022-11-22 12:10:00,281.96,282.32,281.72,281.72,7477.0,271.4398,271.7864,271.2088,271.2088,7477.0
2022-11-22 12:20:00,281.69,281.82,280.87,281.28,4614.0,271.1799,271.305,270.3905,270.7852,4614.0
2022-11-22 12:30:00,281.38,282.07,281.26,282.07,2871.0,270.8814,271.5457,270.7659,271.5457,2871.0
2022-11-22 12:40:00,281.77,282.19,281.28,281.29,6352.0,271.2569,271.6612,270.7852,270.7948,6352.0
2022-11-22 12:50:00,281.55,281.55,280.74,280.88,5164.0,271.0451,271.0451,270.2653,270.4001,5164.0
2022-11-22 13:00:00,281.05,281.52,280.82,281.36,5592.0,270.5638,271.0162,270.3423,270.8622,5592.0
2022-11-22 13:10:00,281.25,281.55,280.91,281.12,6932.0,270.7563,271.0451,270.429,270.6311,6932.0
2022-11-22 13:20:00,281.25,281.39,280.1,280.15,7543.0,270.7563,270.8911,269.6492,269.6973,7543.0
2022-11-22 13:30:00,280.09,281.0,279.94,280.47,15187.0,269.6396,270.5156,269.4952,270.0054,15187.0
2022-11-22 13:40:00,280.6,281.34,280.52,280.82,8536.0,270.1305,270.8429,270.0535,270.3423,8536.0
2022-11-22 13:50:00,280.74,280.94,280.54,280.71,7662.0,270.2653,270.4579,270.0728,270.2364,7662.0
2022-11-22 14:00:00,280.66,280.81,280.42,280.54,2489.0,270.1883,270.3327,269.9573,270.0728,2489.0
2022-11-22 14:10:00,280.71,281.24,280.61,281.04,2825.0,270.2364,270.7467,270.1402,270.5541,2825.0
2022-11-22 14:20:00,281.32,281.36,280.92,281.17,3269.0,270.8237,270.8622,270.4386,270.6793,3269.0
2022-11-22 14:30:00,281.03,281.03,280.43,280.79,4540.0,270.5445,270.5445,269.9669,270.3135,4540.0
2022-11-22 14:40:00,280.8,280.9,280.35,280.43,3084.0,270.3231,270.4194,269.8899,269.9669,3084.0
2022-11-22 14:50:00,280.44,281.74,280.43,281.74,6545.0,269.9765,271.228,269.9669,271.228,6545.0
2022-11-22 15:00:00,281.73,281.78,281.17,281.41,5854.0,271.2184,271.2665,270.6793,270.9103,5854.0
2022-11-22 15:10:00,281.34,281.69,281.0,281.65,6276.0,270.8429,271.1799,270.5156,271.1414,6276.0
2022-11-22 15:20:00,281.73,282.43,281.72,282.4,6134.0,271.2184,271.8923,271.2088,271.8634,6134.0
2022-11-22 15:30:00,282.43,282.76,282.28,282.55,9582.0,271.8923,272.21,271.7479,272.0078,9582.0
2022-11-22 15:40:00,282.57,282.75,282.28,282.49,14744.0,272.027,272.2003,271.7479,271.95,14744.0
2022-11-22 15:50:00,282.57,283.29,282.35,283.01,62307.0,272.027,272.7202,271.8152,272.4506,62307.0
2022-11-23 09:30:00,282.09,286.35,282.09,285.79,26321.0,271.565,275.666,271.565,275.1269,26321.0
2022-11-23 09:40:00,285.86,288.6,283.95,288.6,34170.0,275.1943,277.8321,273.3556,277.8321,34170.0
2022-11-23 09:50:00,288.57,289.04,287.04,288.56,27489.0,277.8032,278.2556,276.3303,277.7935,27489.0
2022-11-23 10:00:00,288.29,288.75,287.56,287.56,13606.0,277.5336,277.9765,276.8309,276.8309,13606.0
2022-11-23 10:10:00,287.61,287.75,286.05,286.57,18218.0,276.879,277.0138,275.3772,275.8778,18218.0
2022-11-23 10:20:00,286.19,286.82,285.73,285.81,13472.0,275.512,276.1185,275.0691,275.1462,13472.0
2022-11-23 10:30:00,285.94,286.11,285.3,285.3,7688.0,275.2713,275.435,274.6552,274.6552,7688.0
2022-11-23 10:40:00,285.29,286.19,285.15,285.32,12853.0,274.6456,275.512,274.5108,274.6744,12853.0
2022-11-23 10:50:00,285.32,286.36,285.32,286.36,8990.0,274.6744,275.6756,274.6744,275.6756,8990.0
2022-11-23 11:00:00,286.1,286.1,285.33,285.68,8071.0,275.4253,275.4253,274.6841,275.021,8071.0
2022-11-23 11:10:00,285.59,285.79,284.55,284.61,16430.0,274.9344,275.1269,273.9332,273.9909,16430.0
2022-11-23 11:20:00,284.5,285.26,283.72,284.31,13460.0,273.885,274.6167,273.1341,273.7021,13460.0
2022-11-23 11:30:00,284.23,284.92,284.16,284.76,4941.0,273.6251,274.2894,273.5577,274.1353,4941.0
2022-11-23 11:40:00,284.58,284.65,283.01,283.15,14382.0,273.962,274.0294,272.4506,272.5854,14382.0
2022-11-23 11:50:00,283.24,283.51,281.61,282.8,12397.0,272.672,272.932,271.1029,272.2485,12397.0
2022-11-23 12:00:00,282.8,282.94,282.17,282.17,9499.0,272.2485,272.3832,271.642,271.642,9499.0
2022-11-23 12:10:00,282.23,282.58,281.44,281.72,8809.0,271.6997,272.0367,270.9392,271.2088,8809.0
2022-11-23 12:20:00,281.69,282.03,280.73,281.08,14106.0,271.1799,271.5072,270.2557,270.5926,14106.0
2022-11-23 12:30:00,281.08,281.21,280.78,281.01,7122.0,270.5926,270.7178,270.3038,270.5252,7122.0
2022-11-23 12:40:00,280.68,281.17,280.53,280.75,12050.0,270.2076,270.6793,270.0632,270.2749,12050.0
2022-11-23 12:50:00,280.71,281.15,280.14,280.88,6182.0,270.2364,270.66,269.6877,270.4001,6182.0
2022-11-23 13:00:00,280.87,281.28,280.79,281.18,14525.0,270.3905,270.7852,270.3135,270.6889,14525.0
2022-11-23 13:10:00,281.15,281.33,281.01,281.09,6947.0,270.66,270.8333,270.5252,270.6023,6947.0
2022-11-23 13:20:00,281.08,281.26,280.63,280.63,6023.0,270.5926,270.7659,270.1594,270.1594,6023.0
2022-11-23 13:30:00,280.91,281.43,280.85,281.08,15190.0,270.429,270.9296,270.3712,270.5926,15190.0
2022-11-23 13:40:00,281.1,281.1,280.04,280.57,5154.0,270.6119,270.6119,269.5914,270.1017,5154.0
2022-11-23 13:50:00,280.45,280.57,279.82,280.23,10420.0,269.9861,270.1017,269.3796,269.7743,10420.0
2022-11-23 14:00:00,280.61,282.59,280.17,281.74,13271.0,270.1402,272.0463,269.7166,271.228,13271.0
2022-11-23 14:10:00,281.68,282.01,281.17,281.74,4336.0,271.1702,271.4879,270.6793,271.228,4336.0
2022-11-23 14:20:00,281.74,282.65,281.74,282.06,9400.0,271.228,272.1041,271.228,271.5361,9400.0
2022-11-23 14:30:00,281.94,282.19,281.42,281.5,7304.0,271.4205,271.6612,270.9199,270.997,7304.0
2022-11-23 14:40:00,281.68,282.44,281.46,282.44,6283.0,271.1702,271.9019,270.9585,271.9019,6283.0
2022-11-23 14:50:00,282.23,282.34,281.78,282.04,9691.0,271.6997,271.8056,271.2665,271.5168,9691.0
2022-11-23 15:00:00,281.87,282.43,281.74,282.43,11627.0,271.3532,271.8923,271.228,271.8923,11627.0
2022-11-23 15:10:00,282.34,282.51,282.04,282.45,16638.0,271.8056,271.9693,271.5168,271.9115,16638.0
2022-11-23 15:20:00,282.54,282.54,281.69,282.02,8768.0,271.9982,271.9982,271.1799,271.4976,8768.0
2022-11-23 15:30:00,281.94,282.01,281.76,281.92,19099.0,271.4205,271.4879,271.2473,271.4013,19099.0
2022-11-23 15:40:00,282.0,282.34,281.78,281.83,31416.0,271.4783,271.8056,271.2665,271.3147,31416.0
2022-11-23 15:50:00,281.98,283.92,281.98,283.9,75493.0,271.4591,273.3267,271.4591,273.3074,75493.0
2022-11-25 09:30:00,276.8,277.68,269.0,270.72,145655.0,266.4723,267.3195,258.9634,260.6192,145655.0
2022-11-25 09:40:00,270.66,270.71,268.25,269.96,38416.0,260.5614,260.6095,258.2413,259.8875,38416.0
2022-11-25 09:50:00,270.13,270.99,269.03,270.23,43731.0,260.0512,260.8791,258.9922,260.1475,43731.0
2022-11-25 10:00:00,270.23,270.23,268.6,269.79,48892.0,260.1475,260.1475,258.5783,259.7239,48892.0
2022-11-25 10:10:00,269.67,271.2,269.49,270.43,45223.0,259.6084,261.0813,259.4351,260.34,45223.0
2022-11-25 10:20:00,270.38,270.5,268.68,269.6,38639.0,260.2919,260.4074,258.6553,259.541,38639.0
2022-11-25 10:30:00,269.64,270.4,268.02,268.11,42056.0,259.5795,260.3111,258.0199,258.1066,42056.0
2022-11-25 10:40:00,268.11,270.35,268.02,270.04,27513.0,258.1066,260.263,258.0199,259.9645,27513.0
2022-11-25 10:50:00,270.05,270.23,268.97,269.06,21553.0,259.9742,260.1475,258.9345,259.0211,21553.0
2022-11-25 11:00:00,269.03,269.06,267.22,267.63,29681.0,258.9922,259.0211,257.2498,257.6445,29681.0
2022-11-25 11:10:00,267.66,268.2,267.11,267.76,30868.0,257.6733,258.1932,257.1439,257.7696,30868.0
2022-11-25 11:20:00,267.75,268.56,267.57,267.88,13734.0,257.76,258.5398,257.5867,257.8851,13734.0
2022-11-25 11:30:00,267.79,269.25,267.29,268.77,16583.0,257.7985,259.204,257.3172,258.7419,16583.0
2022-11-25 11:40:00,268.92,269.19,268.18,268.39,11859.0,258.8863,259.1463,258.1739,258.3761,11859.0
2022-11-25 11:50:00,268.49,268.56,267.31,267.9,15610.0,258.4724,258.5398,257.3364,257.9044,15610.0
2022-11-25 12:00:00,267.84,267.84,266.71,267.09,18762.0,257.8466,257.8466,256.7588,257.1246,18762.0
2022-11-25 12:10:00,267.11,267.96,267.08,267.96,12405.0,257.1439,257.9622,257.115,257.9622,12405.0
2022-11-25 12:20:00,267.98,269.22,267.74,268.8,23507.0,257.9814,259.1751,257.7504,258.7708,23507.0
2022-11-25 12:30:00,268.54,269.3,268.38,269.19,17158.0,258.5205,259.2522,258.3665,259.1463,17158.0
2022-11-25 12:40:00,269.19,271.81,268.96,271.76,67104.0,259.1463,261.6685,258.9248,261.6204,67104.0
2022-11-25 12:50:00,271.75,273.67,271.75,272.9,86288.0,261.6107,263.4591,261.6107,262.7178,86288.0
2022-11-28 09:30:00,267.17,268.39,263.6,265.02,120178.0,257.2016,258.3761,253.7648,255.1318,120178.0
2022-11-28 09:40:00,264.87,266.45,263.5,265.83,44437.0,254.9874,256.5085,253.6686,255.9116,44437.0
2022-11-28 09:50:00,265.58,266.48,265.16,265.87,21805.0,255.671,256.5374,255.2666,255.9501,21805.0
2022-11-28 10:00:00,265.68,266.09,264.25,265.97,25423.0,255.7672,256.1619,254.3906,256.0464,25423.0
2022-11-28 10:10:00,265.72,267.25,265.61,267.23,37777.0,255.8057,257.2786,255.6998,257.2594,37777.0
2022-11-28 10:20:00,267.13,267.5,264.16,264.4,16844.0,257.1631,257.5193,254.3039,254.535,16844.0
2022-11-28 10:30:00,264.37,265.9,264.37,265.19,27885.0,254.5061,255.979,254.5061,255.2955,27885.0
2022-11-28 10:40:00,265.19,267.64,264.53,266.37,31264.0,255.2955,257.6541,254.6601,256.4315,31264.0
2022-11-28 10:50:00,266.36,266.54,265.18,266.15,38665.0,256.4219,256.5951,255.2859,256.2197,38665.0
2022-11-28 11:00:00,266.17,266.72,265.89,266.35,14609.0,256.2389,256.7684,255.9694,256.4122,14609.0
2022-11-28 11:10:00,266.32,266.75,266.13,266.58,18143.0,256.3833,256.7973,256.2004,256.6336,18143.0
2022-11-28 11:20:00,266.63,266.71,266.17,266.47,14242.0,256.6818,256.7588,256.2389,256.5277,14242.0
2022-11-28 11:30:00,266.68,266.79,266.42,266.65,10805.0,256.7299,256.8358,256.4796,256.701,10805.0
2022-11-28 11:40:00,266.65,266.73,265.51,266.37,11760.0,256.701,256.778,255.6036,256.4315,11760.0
2022-11-28 11:50:00,266.47,267.3,266.38,267.3,13717.0,256.5277,257.3268,256.4411,257.3268,13717.0
2022-11-28 12:00:00,267.36,267.65,266.28,266.59,18579.0,257.3845,257.6637,256.3448,256.6433,18579.0
2022-11-28 12:10:00,266.62,266.84,266.12,266.76,14082.0,256.6722,256.8839,256.1908,256.8069,14082.0
2022-11-28 12:20:00,266.78,267.17,265.9,266.02,9263.0,256.8262,257.2016,255.979,256.0945,9263.0
2022-11-28 12:30:00,266.03,266.64,265.93,266.49,12398.0,256.1042,256.6914,256.0079,256.547,12398.0
2022-11-28 12:40:00,266.5,266.61,266.14,266.51,10990.0,256.5566,256.6625,256.2101,256.5663,10990.0
2022-11-28 12:50:00,266.52,266.67,266.08,266.27,11337.0,256.5759,256.7203,256.1523,256.3352,11337.0
2022-11-28 13:00:00,266.22,266.56,266.13,266.55,5826.0,256.2871,256.6144,256.2004,256.6048,5826.0
2022-11-28 13:10:00,266.4,266.6,266.17,266.51,13715.0,256.4604,256.6529,256.2389,256.5663,13715.0
2022-11-28 13:20:00,266.53,267.09,266.53,266.54,16240.0,256.5855,257.1246,256.5855,256.5951,16240.0
2022-11-28 13:30:00,266.6,266.8,266.42,266.68,4804.0,256.6529,256.8454,256.4796,256.7299,4804.0
2022-11-28 13:40:00,266.78,266.78,265.93,266.06,6770.0,256.8262,256.8262,256.0079,256.133,6770.0
2022-11-28 13:50:00,266.07,266.07,264.91,265.32,12870.0,256.1427,256.1427,255.026,255.4207,12870.0
2022-11-28 14:00:00,265.3,265.43,264.8,264.82,6752.0,255.4014,255.5266,254.9201,254.9393,6752.0
2022-11-28 14:10:00,264.82,264.93,264.55,264.73,7961.0,254.9393,255.0452,254.6794,254.8527,7961.0
2022-11-28 14:20:00,264.75,264.76,264.26,264.29,9930.0,254.8719,254.8815,254.4002,254.4291,9930.0
2022-11-28 14:30:00,264.28,264.92,264.28,264.81,4051.0,254.4195,255.0356,254.4195,254.9297,4051.0
2022-11-28 14:40:00,264.74,264.89,264.4,264.66,6171.0,254.8623,255.0067,254.535,254.7853,6171.0
2022-11-28 14:50:00,264.45,264.56,264.04,264.2,10262.0,254.5831,254.689,254.1884,254.3424,10262.0
2022-11-28 15:00:00,264.21,264.23,263.72,264.03,12983.0,254.3521,254.3713,253.8804,254.1788,12983.0
2022-11-28 15:10:00,264.04,265.33,264.0,265.31,20116.0,254.1884,255.4303,254.1499,255.411,20116.0
2022-11-28 15:20:00,265.37,265.44,264.75,265.0,23324.0,255.4688,255.5362,254.8719,255.1126,23324.0
2022-11-28 15:30:00,265.0,265.22,264.93,265.04,21356.0,255.1126,255.3244,255.0452,255.1511,21356.0
2022-11-28 15:40:00,264.99,265.63,264.92,265.33,36138.0,255.103,255.7191,255.0356,255.4303,36138.0
2022-11-28 15:50:00,265.26,266.23,265.22,266.22,156202.0,255.3629,256.2967,255.3244,256.2871,156202.0
2022-11-29 09:30:00,269.1,271.98,268.75,269.14,96692.0,259.0596,261.8322,258.7227,259.0981,96692.0
2022-11-29 09:40:00,269.01,269.89,266.49,266.95,18652.0,258.973,259.8201,256.547,256.9898,18652.0
2022-11-29 09:50:00,266.74,268.36,266.39,268.1,38401.0,256.7877,258.3472,256.4507,258.0969,38401.0
2022-11-29 10:00:00,267.95,270.28,267.9,270.28,18440.0,257.9525,260.1956,257.9044,260.1956,18440.0
2022-11-29 10:10:00,270.41,270.6,268.86,270.21,6993.0,260.3207,260.5037,258.8286,260.1282,6993.0
2022-11-29 10:20:00,270.35,271.28,269.96,271.08,8083.0,260.263,261.1583,259.8875,260.9657,8083.0
2022-11-29 10:30:00,271.21,272.26,270.92,272.18,19627.0,261.0909,262.1017,260.8117,262.0247,19627.0
2022-11-29 10:40:00,272.25,273.66,271.82,273.36,23711.0,262.0921,263.4495,261.6781,263.1607,23711.0
2022-11-29 10:50:00,273.38,273.67,272.24,272.81,23847.0,263.1799,263.4591,262.0825,262.6312,23847.0
2022-11-29 11:00:00,272.83,273.25,271.47,271.47,9493.0,262.6505,263.0548,261.3412,261.3412,9493.0
2022-11-29 11:10:00,271.66,272.22,271.34,271.94,8099.0,261.5241,262.0632,261.216,261.7937,8099.0
2022-11-29 11:20:00,271.73,272.93,271.73,272.4,18370.0,261.5915,262.7467,261.5915,262.2365,18370.0
2022-11-29 11:30:00,272.28,273.76,272.21,273.76,13436.0,262.121,263.5458,262.0536,263.5458,13436.0
2022-11-29 11:40:00,273.75,274.0,273.36,273.75,11351.0,263.5361,263.7768,263.1607,263.5361,11351.0
2022-11-29 11:50:00,273.65,273.97,273.4,273.9,9825.0,263.4399,263.7479,263.1992,263.6805,9825.0
2022-11-29 12:00:00,274.09,274.42,273.89,274.18,12290.0,263.8634,264.1811,263.6709,263.9501,12290.0
2022-11-29 12:10:00,274.15,274.4,273.8,274.37,16827.0,263.9212,264.1619,263.5843,264.133,16827.0
2022-11-29 12:20:00,274.25,274.36,272.68,273.13,27971.0,264.0175,264.1234,262.506,262.9393,27971.0
2022-11-29 12:30:00,273.44,274.23,273.12,274.03,8401.0,263.2377,263.9982,262.9296,263.8057,8401.0
2022-11-29 12:40:00,274.13,274.37,273.27,273.42,8775.0,263.9019,264.133,263.074,263.2184,8775.0
2022-11-29 12:50:00,273.46,273.58,272.89,273.04,8811.0,263.2569,263.3725,262.7082,262.8526,8811.0
2022-11-29 13:00:00,273.04,273.29,272.7,272.93,7151.0,262.8526,263.0933,262.5253,262.7467,7151.0
2022-11-29 13:10:00,273.04,273.1,272.0,272.0,6616.0,262.8526,262.9104,261.8514,261.8514,6616.0
2022-11-29 13:20:00,271.9,272.08,271.16,271.3,7839.0,261.7551,261.9284,261.0428,261.1775,7839.0
2022-11-29 13:30:00,271.4,271.91,271.34,271.76,3350.0,261.2738,261.7648,261.216,261.6204,3350.0
2022-11-29 13:40:00,271.68,271.87,271.37,271.43,4723.0,261.5434,261.7263,261.2449,261.3027,4723.0
2022-11-29 13:50:00,271.22,271.46,270.93,271.46,8730.0,261.1005,261.3316,260.8213,261.3316,8730.0
2022-11-29 14:00:00,271.45,272.12,271.45,271.48,4353.0,261.3219,261.9669,261.3219,261.3508,4353.0
2022-11-29 14:10:00,271.48,271.5,270.26,270.31,8506.0,261.3508,261.3701,260.1763,260.2245,8506.0
2022-11-29 14:20:00,270.43,270.43,269.35,269.74,10454.0,260.34,260.34,259.3003,259.6757,10454.0
2022-11-29 14:30:00,269.63,269.89,269.23,269.44,6812.0,259.5698,259.8201,259.1848,259.3869,6812.0
2022-11-29 14:40:00,269.46,269.88,269.33,269.44,4116.0,259.4062,259.8105,259.281,259.3869,4116.0
2022-11-29 14:50:00,269.42,269.93,269.42,269.91,4635.0,259.3677,259.8587,259.3677,259.8394,4635.0
2022-11-29 15:00:00,269.97,270.19,269.57,270.19,5402.0,259.8972,260.109,259.5121,260.109,5402.0
2022-11-29 15:10:00,270.19,270.32,269.74,269.77,14361.0,260.109,260.2341,259.6757,259.7046,14361.0
2022-11-29 15:20:00,269.72,270.45,269.66,270.39,21049.0,259.6565,260.3593,259.5987,260.3015,21049.0
2022-11-29 15:30:00,270.56,271.07,270.41,270.57,9756.0,260.4651,260.9561,260.3207,260.4748,9756.0
2022-11-29 15:40:00,270.49,270.93,270.4,270.79,14863.0,260.3978,260.8213,260.3111,260.6866,14863.0
2022-11-29 15:50:00,270.84,270.94,270.0,270.0,57751.0,260.7347,260.831,259.926,259.926,57751.0
2022-11-30 09:30:00,270.2,274.44,270.2,271.75,38963.0,260.1186,264.2004,260.1186,261.6107,38963.0
2022-11-30 09:40:00,271.46,273.98,271.15,272.36,46237.0,261.3316,263.7575,261.0331,262.198,46237.0
2022-11-30 09:50:00,272.05,273.39,271.44,272.87,15789.0,261.8996,263.1896,261.3123,262.689,15789.0
2022-11-30 10:00:00,273.0,273.0,271.08,271.72,10459.0,262.8141,262.8141,260.9657,261.5819,10459.0
2022-11-30 10:10:00,271.68,271.68,270.19,270.2,10295.0,261.5434,261.5434,260.109,260.1186,10295.0
2022-11-30 10:20:00,270.38,271.67,270.34,271.11,17947.0,260.2919,261.5337,260.2534,260.9946,17947.0
2022-11-30 10:30:00,271.27,272.5,271.27,271.56,19370.0,261.1487,262.3328,261.1487,261.4278,19370.0
2022-11-30 10:40:00,271.72,273.14,271.72,273.14,7405.0,261.5819,262.9489,261.5819,262.9489,7405.0
2022-11-30 10:50:00,272.91,273.55,272.79,272.8,19346.0,262.7275,263.3436,262.6119,262.6216,19346.0
2022-11-30 11:00:00,272.66,272.69,271.65,272.16,7182.0,262.4868,262.5157,261.5145,262.0054,7182.0
2022-11-30 11:10:00,272.49,272.51,271.91,271.99,6835.0,262.3231,262.3424,261.7648,261.8418,6835.0
2022-11-30 11:20:00,272.01,272.12,271.69,271.94,4297.0,261.861,261.9669,261.553,261.7937,4297.0
2022-11-30 11:30:00,272.1,272.42,271.71,272.2,3919.0,261.9477,262.2557,261.5722,262.044,3919.0
2022-11-30 11:40:00,272.24,272.47,271.5,271.81,7331.0,262.0825,262.3039,261.3701,261.6685,7331.0
2022-11-30 11:50:00,271.91,271.92,271.0,271.63,10505.0,261.7648,261.7744,260.8887,261.4952,10505.0
2022-11-30 12:00:00,271.63,272.1,271.14,271.18,8172.0,261.4952,261.9477,261.0235,261.062,8172.0
2022-11-30 12:10:00,271.2,271.63,270.0,270.21,10715.0,261.0813,261.4952,259.926,260.1282,10715.0
2022-11-30 12:20:00,270.07,270.17,269.34,269.99,5243.0,259.9934,260.0897,259.2907,259.9164,5243.0
2022-11-30 12:30:00,269.95,270.07,268.76,268.86,3957.0,259.8779,259.9934,258.7323,258.8286,3957.0
2022-11-30 12:40:00,269.03,269.72,269.03,269.06,12698.0,258.9922,259.6565,258.9922,259.0211,12698.0
2022-11-30 12:50:00,269.26,269.27,268.59,268.88,7110.0,259.2137,259.2233,258.5686,258.8478,7110.0
2022-11-30 13:00:00,268.83,269.33,268.7,269.0,5886.0,258.7997,259.281,258.6745,258.9634,5886.0
2022-11-30 13:10:00,269.05,269.07,268.35,269.07,16139.0,259.0115,259.0307,258.3376,259.0307,16139.0
2022-11-30 13:20:00,269.0,269.26,268.73,269.1,5013.0,258.9634,259.2137,258.7034,259.0596,5013.0
2022-11-30 13:30:00,268.94,271.83,268.69,271.4,21063.0,258.9056,261.6878,258.6649,261.2738,21063.0
2022-11-30 13:40:00,271.68,271.9,270.24,270.71,14783.0,261.5434,261.7551,260.1571,260.6095,14783.0
2022-11-30 13:50:00,270.86,273.06,270.49,272.8,18747.0,260.754,262.8719,260.3978,262.6216,18747.0
2022-11-30 14:00:00,273.06,274.64,273.05,274.1,24655.0,262.8719,264.3929,262.8622,263.8731,24655.0
2022-11-30 14:10:00,274.44,275.92,274.04,275.92,19351.0,264.2004,265.6252,263.8153,265.6252,19351.0
2022-11-30 14:20:00,275.98,276.17,275.28,275.92,19062.0,265.6829,265.8658,265.009,265.6252,19062.0
2022-11-30 14:30:00,275.75,275.85,274.71,274.88,16159.0,265.4615,265.5578,264.4603,264.624,16159.0
2022-11-30 14:40:00,274.77,274.89,273.99,274.3,9936.0,264.5181,264.6336,263.7672,264.0656,9936.0
2022-11-30 14:50:00,274.32,274.89,274.23,274.49,9327.0,264.0849,264.6336,263.9982,264.2485,9327.0
2022-11-30 15:00:00,274.34,275.27,274.26,275.23,11047.0,264.1041,264.9994,264.0271,264.9609,11047.0
2022-11-30 15:10:00,275.25,276.47,275.25,276.35,18204.0,264.9802,266.1546,264.9802,266.0391,18204.0
2022-11-30 15:20:00,276.36,276.84,276.22,276.5,15728.0,266.0487,266.5108,265.914,266.1835,15728.0
2022-11-30 15:30:00,276.56,277.26,276.39,277.19,30688.0,266.2413,266.9152,266.0776,266.8478,30688.0
2022-11-30 15:40:00,277.11,277.83,277.01,277.26,24142.0,266.7708,267.4639,266.6745,266.9152,24142.0
2022-11-30 15:50:00,277.34,278.32,277.34,277.93,97826.0,266.9922,267.9356,266.9922,267.5602,97826.0
2022-12-01 09:30:00,280.25,280.52,275.6,276.39,45530.0,269.7936,270.0535,265.3171,266.0776,45530.0
2022-12-01 09:40:00,275.6,277.0,274.56,275.33,19927.0,265.3171,266.6649,264.3159,265.0572,19927.0
2022-12-01 09:50:00,275.25,275.45,273.83,274.67,25464.0,264.9802,265.1727,263.6131,264.4218,25464.0
2022-12-01 10:00:00,275.14,275.55,273.6,274.1,16211.0,264.8743,265.269,263.3917,263.8731,16211.0
2022-12-01 10:10:00,274.36,274.53,269.43,271.45,30151.0,264.1234,264.287,259.3773,261.3219,30151.0
2022-12-01 10:20:00,271.26,272.09,270.21,270.44,16047.0,261.139,261.9381,260.1282,260.3496,16047.0
2022-12-01 10:30:00,270.24,271.26,268.76,270.61,26008.0,260.1571,261.139,258.7323,260.5133,26008.0
2022-12-01 10:40:00,270.38,271.29,270.11,271.0,23331.0,260.2919,261.1679,260.0319,260.8887,23331.0
2022-12-01 10:50:00,271.15,271.66,270.49,271.49,9429.0,261.0331,261.5241,260.3978,261.3604,9429.0
2022-12-01 11:00:00,271.28,271.88,270.82,271.76,18122.0,261.1583,261.7359,260.7154,261.6204,18122.0
2022-12-01 11:10:00,271.8,271.8,270.35,271.48,17636.0,261.6589,261.6589,260.263,261.3508,17636.0
2022-12-01 11:20:00,271.65,273.0,271.41,272.86,16784.0,261.5145,262.8141,261.2834,262.6793,16784.0
2022-12-01 11:30:00,272.85,274.17,272.5,272.88,32794.0,262.6697,263.9405,262.3328,262.6986,32794.0
2022-12-01 11:40:00,273.08,273.41,272.76,272.76,5880.0,262.8911,263.2088,262.5831,262.5831,5880.0
2022-12-01 11:50:00,272.96,273.12,272.2,273.0,22301.0,262.7756,262.9296,262.044,262.8141,22301.0
2022-12-01 12:00:00,272.98,273.26,272.4,272.55,7271.0,262.7949,263.0644,262.2365,262.3809,7271.0
2022-12-01 12:10:00,272.5,273.24,272.5,273.11,6893.0,262.3328,263.0452,262.3328,262.92,6893.0
2022-12-01 12:20:00,273.36,274.2,273.36,274.19,6068.0,263.1607,263.9693,263.1607,263.9597,6068.0
2022-12-01 12:30:00,274.01,274.45,273.72,273.81,6181.0,263.7864,264.21,263.5072,263.5939,6181.0
2022-12-01 12:40:00,273.68,273.78,273.12,273.37,4388.0,263.4687,263.565,262.9296,263.1703,4388.0
2022-12-01 12:50:00,273.18,273.96,273.17,273.86,4095.0,262.9874,263.7383,262.9778,263.642,4095.0
2022-12-01 13:00:00,273.91,274.81,273.9,274.62,5895.0,263.6902,264.5566,263.6805,264.3737,5895.0
2022-12-01 13:10:00,274.8,275.28,274.3,274.52,9009.0,264.5469,265.009,264.0656,264.2774,9009.0
2022-12-01 13:20:00,274.41,275.24,274.35,275.24,5813.0,264.1715,264.9705,264.1137,264.9705,5813.0
2022-12-01 13:30:00,275.35,275.35,274.72,274.95,3754.0,265.0764,265.0764,264.4699,264.6914,3754.0
2022-12-01 13:40:00,275.04,275.46,275.04,275.17,5075.0,264.778,265.1823,264.778,264.9031,5075.0
2022-12-01 13:50:00,275.19,275.51,274.79,275.51,4350.0,264.9224,265.2305,264.5373,265.2305,4350.0
2022-12-01 14:00:00,275.52,275.52,274.9,275.18,4792.0,265.2401,265.2401,264.6432,264.9128,4792.0
2022-12-01 14:10:00,275.1,275.7,275.09,275.36,4124.0,264.8358,265.4134,264.8261,265.0861,4124.0
2022-12-01 14:20:00,275.29,275.48,274.93,274.93,8542.0,265.0187,265.2016,264.6721,264.6721,8542.0
2022-12-01 14:30:00,274.87,275.14,274.55,275.03,4656.0,264.6143,264.8743,264.3063,264.7684,4656.0
2022-12-01 14:40:00,275.04,275.27,274.74,275.27,4065.0,264.778,264.9994,264.4892,264.9994,4065.0
2022-12-01 14:50:00,275.38,275.45,275.09,275.41,5121.0,265.1053,265.1727,264.8261,265.1342,5121.0
2022-12-01 15:00:00,275.42,276.17,275.3,276.13,3782.0,265.1438,265.8658,265.0283,265.8273,3782.0
2022-12-01 15:10:00,276.1,276.87,276.1,276.34,14074.0,265.7984,266.5397,265.7984,266.0295,14074.0
2022-12-01 15:20:00,276.44,276.52,276.07,276.07,4838.0,266.1258,266.2028,265.7696,265.7696,4838.0
2022-12-01 15:30:00,276.18,276.79,275.68,276.79,11814.0,265.8755,266.4627,265.3941,266.4627,11814.0
2022-12-01 15:40:00,276.76,277.06,276.32,276.46,13146.0,266.4338,266.7226,266.0102,266.145,13146.0
2022-12-01 15:50:00,276.65,276.73,275.07,275.18,83348.0,266.3279,266.4049,264.8069,264.9128,83348.0
2022-12-02 09:30:00,273.69,275.19,272.69,274.31,44429.0,263.4784,264.9224,262.5157,264.0752,44429.0
2022-12-02 09:40:00,274.23,275.36,273.57,275.36,9497.0,263.9982,265.0861,263.3628,265.0861,9497.0
2022-12-02 09:50:00,275.15,278.12,274.29,278.12,9731.0,264.8839,267.7431,264.056,267.7431,9731.0
2022-12-02 10:00:00,278.19,278.7,276.28,277.67,31759.0,267.8105,268.3014,265.9717,267.3099,31759.0
2022-12-02 10:10:00,277.64,279.6,277.64,278.98,20580.0,267.281,269.1679,267.281,268.571,20580.0
2022-12-02 10:20:00,278.66,278.79,277.35,277.82,15206.0,268.2629,268.3881,267.0018,267.4543,15206.0
2022-12-02 10:30:00,277.76,280.28,277.59,279.96,12484.0,267.3965,269.8225,267.2329,269.5144,12484.0
2022-12-02 10:40:00,279.96,281.33,279.71,281.13,15557.0,269.5144,270.8333,269.2738,270.6408,15557.0
2022-12-02 10:50:00,281.05,282.27,280.99,281.24,13072.0,270.5638,271.7382,270.506,270.7467,13072.0
2022-12-02 11:00:00,281.08,282.14,280.79,281.82,20579.0,270.5926,271.6131,270.3135,271.305,20579.0
2022-12-02 11:10:00,281.95,281.96,280.99,281.43,9157.0,271.4302,271.4398,270.506,270.9296,9157.0
2022-12-02 11:20:00,281.48,282.48,281.48,282.15,10776.0,270.9777,271.9404,270.9777,271.6227,10776.0
2022-12-02 11:30:00,282.35,283.2,282.2,283.1,9380.0,271.8152,272.6335,271.6708,272.5373,9380.0
2022-12-02 11:40:00,283.11,284.83,283.11,283.67,30812.0,272.5469,274.2027,272.5469,273.086,30812.0
2022-12-02 11:50:00,283.64,285.26,283.51,285.14,31151.0,273.0571,274.6167,272.932,274.5012,31151.0
2022-12-02 12:00:00,284.96,285.4,284.79,284.79,8036.0,274.3279,274.7515,274.1642,274.1642,8036.0
2022-12-02 12:10:00,285.0,285.3,284.38,284.56,9243.0,274.3664,274.6552,273.7695,273.9428,9243.0
2022-12-02 12:20:00,284.53,284.61,284.07,284.27,10765.0,273.9139,273.9909,273.4711,273.6636,10765.0
2022-12-02 12:30:00,284.16,284.42,283.03,283.1,17599.0,273.5577,273.808,272.4699,272.5373,17599.0
2022-12-02 12:40:00,283.01,283.12,282.57,282.57,9789.0,272.4506,272.5565,272.027,272.027,9789.0
2022-12-02 12:50:00,282.46,282.56,281.52,281.62,7528.0,271.9211,272.0174,271.0162,271.1125,7528.0
2022-12-02 13:00:00,281.57,281.62,281.0,281.03,9539.0,271.0644,271.1125,270.5156,270.5445,9539.0
2022-12-02 13:10:00,280.88,281.2,280.13,280.37,7665.0,270.4001,270.7082,269.6781,269.9091,7665.0
2022-12-02 13:20:00,280.17,281.09,280.12,280.69,8951.0,269.7166,270.6023,269.6685,270.2172,8951.0
2022-12-02 13:30:00,280.53,280.75,280.12,280.55,9358.0,270.0632,270.2749,269.6685,270.0824,9358.0
2022-12-02 13:40:00,280.47,280.94,280.46,280.88,5888.0,270.0054,270.4579,269.9958,270.4001,5888.0
2022-12-02 13:50:00,280.73,281.23,280.62,281.23,8504.0,270.2557,270.737,270.1498,270.737,8504.0
2022-12-02 14:00:00,281.18,281.78,281.18,281.34,10215.0,270.6889,271.2665,270.6889,270.8429,10215.0
2022-12-02 14:10:00,281.22,282.29,280.69,282.1,19504.0,270.7274,271.7575,270.2172,271.5746,19504.0
2022-12-02 14:20:00,282.18,282.72,282.01,282.6,13183.0,271.6516,272.1714,271.4879,272.0559,13183.0
2022-12-02 14:30:00,282.48,283.55,282.41,283.55,5067.0,271.9404,272.9705,271.873,272.9705,5067.0
2022-12-02 14:40:00,283.53,284.11,283.34,284.07,7446.0,272.9512,273.5096,272.7683,273.4711,7446.0
2022-12-02 14:50:00,284.17,285.17,284.17,285.17,27722.0,273.5673,274.53,273.5673,274.53,27722.0
2022-12-02 15:00:00,285.15,285.38,284.76,285.18,18639.0,274.5108,274.7322,274.1353,274.5397,18639.0
2022-12-02 15:10:00,285.09,285.22,284.72,284.92,12113.0,274.453,274.5782,274.0968,274.2894,12113.0
2022-12-02 15:20:00,284.9,284.9,284.09,284.32,9302.0,274.2701,274.2701,273.4903,273.7117,9302.0
2022-12-02 15:30:00,284.37,284.42,284.02,284.34,15477.0,273.7599,273.808,273.4229,273.731,15477.0
2022-12-02 15:40:00,284.28,284.56,283.98,284.02,23395.0,273.6732,273.9428,273.3844,273.4229,23395.0
2022-12-02 15:50:00,283.95,284.66,283.54,284.26,94009.0,273.3556,274.0391,272.9608,273.654,94009.0
2022-12-05 09:30:00,281.36,282.36,279.27,280.68,47103.0,270.8622,271.8249,268.8502,270.2076,47103.0
2022-12-05 09:40:00,281.12,281.25,277.51,277.75,22670.0,270.6311,270.7563,267.1558,267.3869,22670.0
2022-12-05 09:50:00,277.56,278.06,273.7,275.0,52979.0,267.204,267.6853,263.488,264.7395,52979.0
2022-12-05 10:00:00,274.6,275.22,273.46,274.5,31000.0,264.3544,264.9513,263.2569,264.2581,31000.0
2022-12-05 10:10:00,274.33,274.45,272.51,273.0,43943.0,264.0945,264.21,262.3424,262.8141,43943.0
2022-12-05 10:20:00,272.83,273.27,271.51,272.22,61067.0,262.6505,263.074,261.3797,262.0632,61067.0
2022-12-05 10:30:00,272.29,273.74,271.62,273.74,68502.0,262.1306,263.5265,261.4856,263.5265,68502.0
2022-12-05 10:40:00,273.8,274.12,272.62,272.62,17553.0,263.5843,263.8923,262.4483,262.4483,17553.0
2022-12-05 10:50:00,272.84,273.94,272.56,273.07,41572.0,262.6601,263.719,262.3905,262.8815,41572.0
2022-12-05 11:00:00,273.22,273.38,271.8,272.11,15965.0,263.0259,263.1799,261.6589,261.9573,15965.0
2022-12-05 11:10:00,272.29,273.32,271.83,271.96,27935.0,262.1306,263.1222,261.6878,261.8129,27935.0
2022-12-05 11:20:00,271.8,271.96,270.71,271.84,28350.0,261.6589,261.8129,260.6095,261.6974,28350.0
2022-12-05 11:30:00,271.76,272.24,270.97,271.05,14748.0,261.6204,262.0825,260.8598,260.9369,14748.0
2022-12-05 11:40:00,271.27,271.8,270.82,271.03,15777.0,261.1487,261.6589,260.7154,260.9176,15777.0
2022-12-05 11:50:00,270.97,270.97,270.14,270.34,16334.0,260.8598,260.8598,260.0608,260.2534,16334.0
2022-12-05 12:00:00,270.47,271.89,270.27,271.79,37961.0,260.3785,261.7455,260.186,261.6493,37961.0
2022-12-05 12:10:00,271.74,272.21,271.56,272.06,13881.0,261.6011,262.0536,261.4278,261.9092,13881.0
2022-12-05 12:20:00,272.21,273.03,271.97,271.97,7104.0,262.0536,262.843,261.8225,261.8225,7104.0
2022-12-05 12:30:00,272.06,272.06,270.9,271.13,30402.0,261.9092,261.9092,260.7925,261.0139,30402.0
2022-12-05 12:40:00,271.04,272.32,271.04,272.12,11537.0,260.9272,262.1595,260.9272,261.9669,11537.0
2022-12-05 12:50:00,271.98,272.27,271.32,271.8,29320.0,261.8322,262.1113,261.1968,261.6589,29320.0
2022-12-05 13:00:00,271.8,272.02,271.44,271.93,22262.0,261.6589,261.8707,261.3123,261.784,22262.0
2022-12-05 13:10:00,271.88,272.09,271.67,271.96,13430.0,261.7359,261.9381,261.5337,261.8129,13430.0
2022-12-05 13:20:00,271.95,272.05,270.94,271.46,45397.0,261.8033,261.8996,260.831,261.3316,45397.0
2022-12-05 13:30:00,271.44,272.36,271.32,272.36,26520.0,261.3123,262.198,261.1968,262.198,26520.0
2022-12-05 13:40:00,272.37,272.4,271.97,272.22,10760.0,262.2076,262.2365,261.8225,262.0632,10760.0
2022-12-05 13:50:00,272.04,272.31,270.33,270.56,32797.0,261.8899,262.1499,260.2437,260.4651,32797.0
2022-12-05 14:00:00,270.61,271.3,270.3,270.52,16202.0,260.5133,261.1775,260.2148,260.4266,16202.0
2022-12-05 14:10:00,270.43,270.85,270.26,270.26,5925.0,260.34,260.7443,260.1763,260.1763,5925.0
2022-12-05 14:20:00,270.18,270.18,269.2,269.22,9525.0,260.0993,260.0993,259.1559,259.1751,9525.0
2022-12-05 14:30:00,269.34,269.45,268.67,269.04,9950.0,259.2907,259.3966,258.6457,259.0019,9950.0
2022-12-05 14:40:00,269.0,269.01,268.19,268.43,18026.0,258.9634,258.973,258.1836,258.4146,18026.0
2022-12-05 14:50:00,268.46,268.72,268.0,268.72,8949.0,258.4435,258.6938,258.0007,258.6938,8949.0
2022-12-05 15:00:00,268.63,268.67,267.9,268.45,6476.0,258.6072,258.6457,257.9044,258.4339,6476.0
2022-12-05 15:10:00,268.39,268.57,267.7,267.83,14842.0,258.3761,258.5494,257.7119,257.837,14842.0
2022-12-05 15:20:00,267.84,267.86,266.72,266.95,19459.0,257.8466,257.8659,256.7684,256.9898,19459.0
2022-12-05 15:30:00,266.98,267.52,266.54,266.54,21246.0,257.0187,257.5386,256.5951,256.5951,21246.0
2022-12-05 15:40:00,266.53,267.07,266.0,266.74,39087.0,256.5855,257.1054,256.0753,256.7877,39087.0
2022-12-05 15:50:00,266.74,266.74,265.12,265.21,147366.0,256.7877,256.7877,255.2281,255.3148,147366.0
2022-12-06 09:30:00,267.38,267.38,265.32,266.11,54658.0,257.4038,257.4038,255.4207,256.1812,54658.0
2022-12-06 09:40:00,266.31,266.63,261.59,262.89,58644.0,256.3737,256.6818,251.8298,253.0813,58644.0
2022-12-06 09:50:00,263.25,263.55,258.52,258.83,43554.0,253.4279,253.7167,248.8744,249.1728,43554.0
2022-12-06 10:00:00,258.91,259.9,256.1,256.97,71855.0,249.2498,250.2029,246.5447,247.3822,71855.0
2022-12-06 10:10:00,256.84,257.01,255.57,256.65,94808.0,247.2571,247.4207,246.0344,247.0741,94808.0
2022-12-06 10:20:00,256.53,258.85,256.34,256.8,48297.0,246.9586,249.1921,246.7757,247.2185,48297.0
2022-12-06 10:30:00,256.98,257.94,256.6,257.13,31784.0,247.3918,248.316,247.026,247.5362,31784.0
2022-12-06 10:40:00,257.12,258.78,257.0,258.7,37842.0,247.5266,249.1247,247.4111,249.0477,37842.0
2022-12-06 10:50:00,258.43,259.23,257.96,259.22,28846.0,248.7877,249.5579,248.3353,249.5483,28846.0
2022-12-06 11:00:00,259.37,261.03,259.2,260.71,30524.0,249.6927,251.2907,249.529,250.9827,30524.0
2022-12-06 11:10:00,261.08,261.81,260.19,260.71,47263.0,251.3389,252.0416,250.4821,250.9827,47263.0
2022-12-06 11:20:00,260.67,261.45,260.42,261.24,12621.0,250.9442,251.695,250.7035,251.4929,12621.0
2022-12-06 11:30:00,261.26,261.99,260.45,260.63,8586.0,251.5121,252.2149,250.7324,250.9056,8586.0
2022-12-06 11:40:00,260.84,261.32,260.37,260.54,19423.0,251.1078,251.5699,250.6553,250.819,19423.0
2022-12-06 11:50:00,260.45,261.37,260.23,260.87,10704.0,250.7324,251.618,250.5206,251.1367,10704.0
2022-12-06 12:00:00,260.86,261.21,259.99,259.99,8743.0,251.1271,251.464,250.2895,250.2895,8743.0
2022-12-06 12:10:00,260.1,260.32,258.54,258.54,16554.0,250.3954,250.6072,248.8936,248.8936,16554.0
2022-12-06 12:20:00,258.73,259.69,258.73,259.44,15408.0,249.0765,250.0007,249.0765,249.76,15408.0
2022-12-06 12:30:00,259.42,259.88,259.34,259.53,16158.0,249.7408,250.1836,249.6638,249.8467,16158.0
2022-12-06 12:40:00,259.65,259.87,259.17,259.47,9668.0,249.9622,250.174,249.5001,249.7889,9668.0
2022-12-06 12:50:00,259.54,259.62,258.85,259.11,8188.0,249.8563,249.9333,249.1921,249.4424,8188.0
2022-12-06 13:00:00,258.99,259.25,257.89,257.89,10473.0,249.3268,249.5771,248.2679,248.2679,10473.0
2022-12-06 13:10:00,257.98,258.28,257.64,257.64,15973.0,248.3545,248.6433,248.0272,248.0272,15973.0
2022-12-06 13:20:00,257.74,258.05,257.46,257.67,8423.0,248.1235,248.4219,247.8539,248.0561,8423.0
2022-12-06 13:30:00,257.73,258.39,257.59,258.08,10744.0,248.1138,248.7492,247.9791,248.4508,10744.0
2022-12-06 13:40:00,258.1,259.0,258.09,258.7,13267.0,248.47,249.3365,248.4604,249.0477,13267.0
2022-12-06 13:50:00,258.69,259.53,258.62,259.44,20876.0,249.038,249.8467,248.9706,249.76,20876.0
2022-12-06 14:00:00,259.44,259.75,258.11,258.11,10924.0,249.76,250.0585,248.4797,248.4797,10924.0
2022-12-06 14:10:00,258.38,258.38,257.11,257.45,11805.0,248.7396,248.7396,247.517,247.8443,11805.0
2022-12-06 14:20:00,257.37,257.52,256.97,257.04,16551.0,247.7673,247.9117,247.3822,247.4496,16551.0
2022-12-06 14:30:00,256.99,257.13,256.58,256.73,8775.0,247.4015,247.5362,247.0068,247.1512,8775.0
2022-12-06 14:40:00,256.78,256.94,256.54,256.69,6900.0,247.1993,247.3533,246.9682,247.1126,6900.0
2022-12-06 14:50:00,256.61,256.8,256.02,256.13,11747.0,247.0356,247.2185,246.4676,246.5735,11747.0
2022-12-06 15:00:00,256.13,256.56,255.98,256.14,19252.0,246.5735,246.9875,246.4291,246.5832,19252.0
2022-12-06 15:10:00,256.13,256.13,255.39,255.47,10514.0,246.5735,246.5735,245.8612,245.9382,10514.0
2022-12-06 15:20:00,255.45,256.19,255.45,256.03,13502.0,245.9189,246.6313,245.9189,246.4773,13502.0
2022-12-06 15:30:00,256.24,257.4,256.24,257.09,22775.0,246.6794,247.7962,246.6794,247.4977,22775.0
2022-12-06 15:40:00,257.11,258.39,256.93,257.97,24175.0,247.517,248.7492,247.3437,248.3449,24175.0
2022-12-06 15:50:00,258.08,258.58,257.6,258.01,93339.0,248.4508,248.9321,247.9887,248.3834,93339.0
2022-12-07 09:30:00,260.73,264.55,259.91,263.99,63845.0,251.0019,254.6794,250.2125,254.1403,63845.0
2022-12-07 09:40:00,263.34,264.21,261.65,261.66,15062.0,253.5145,254.3521,251.8876,251.8972,15062.0
2022-12-07 09:50:00,261.94,263.96,261.71,263.94,16841.0,252.1668,254.1114,251.9453,254.0921,16841.0
2022-12-07 10:00:00,263.58,264.5,262.02,262.9,23441.0,253.7456,254.6313,252.2438,253.0909,23441.0
2022-12-07 10:10:00,263.74,263.74,261.38,262.2,10645.0,253.8996,253.8996,251.6277,252.4171,10645.0
2022-12-07 10:20:00,262.41,263.1,261.16,263.06,18936.0,252.6192,253.2835,251.4159,253.245,18936.0
2022-12-07 10:30:00,263.0,264.68,263.0,263.91,17110.0,253.1872,254.8045,253.1872,254.0633,17110.0
2022-12-07 10:40:00,263.73,264.83,263.72,264.48,22089.0,253.89,254.9489,253.8804,254.612,22089.0
2022-12-07 10:50:00,264.55,265.38,263.85,263.94,35273.0,254.6794,255.4784,254.0055,254.0921,35273.0
2022-12-07 11:00:00,263.92,264.16,263.47,263.88,9244.0,254.0729,254.3039,253.6397,254.0344,9244.0
2022-12-07 11:10:00,263.67,263.81,262.36,262.36,12768.0,253.8322,253.967,252.5711,252.5711,12768.0
2022-12-07 11:20:00,262.22,262.37,260.74,261.01,14567.0,252.4363,252.5807,251.0115,251.2715,14567.0
2022-12-07 11:30:00,260.95,261.42,260.74,261.4,9900.0,251.2137,251.6662,251.0115,251.6469,9900.0
2022-12-07 11:40:00,261.44,261.65,261.01,261.3,14764.0,251.6854,251.8876,251.2715,251.5506,14764.0
2022-12-07 11:50:00,261.29,261.82,260.9,261.35,66865.0,251.541,252.0512,251.1656,251.5988,66865.0
2022-12-07 12:00:00,261.25,261.29,259.12,259.27,11270.0,251.5025,251.541,249.452,249.5964,11270.0
2022-12-07 12:10:00,259.2,259.99,258.53,258.64,7946.0,249.529,250.2895,248.884,248.9899,7946.0
2022-12-07 12:20:00,258.55,259.34,257.72,259.0,19068.0,248.9033,249.6638,248.1042,249.3365,19068.0
2022-12-07 12:30:00,259.0,259.74,259.0,259.44,32593.0,249.3365,250.0489,249.3365,249.76,32593.0
2022-12-07 12:40:00,259.58,259.74,259.13,259.43,7069.0,249.8948,250.0489,249.4616,249.7504,7069.0
2022-12-07 12:50:00,259.37,259.6,258.72,258.83,3897.0,249.6927,249.9141,249.0669,249.1728,3897.0
2022-12-07 13:00:00,259.03,259.14,257.74,258.06,6653.0,249.3653,249.4712,248.1235,248.4315,6653.0
2022-12-07 13:10:00,257.97,257.97,256.75,257.45,13239.0,248.3449,248.3449,247.1704,247.8443,13239.0
2022-12-07 13:20:00,257.3,258.28,257.3,257.93,8106.0,247.6999,248.6433,247.6999,248.3064,8106.0
2022-12-07 13:30:00,258.0,259.05,257.99,258.72,4297.0,248.3738,249.3846,248.3641,249.0669,4297.0
2022-12-07 13:40:00,258.48,259.05,258.35,258.44,8382.0,248.8359,249.3846,248.7107,248.7974,8382.0
2022-12-07 13:50:00,258.3,258.41,256.57,257.37,17975.0,248.6626,248.7685,246.9971,247.7673,17975.0
2022-12-07 14:00:00,257.29,258.28,257.29,258.15,2343.0,247.6903,248.6433,247.6903,248.5182,2343.0
2022-12-07 14:10:00,258.35,259.0,258.27,258.99,14714.0,248.7107,249.3365,248.6337,249.3268,14714.0
2022-12-07 14:20:00,258.8,259.08,258.62,258.96,15913.0,249.1439,249.4135,248.9706,249.298,15913.0
2022-12-07 14:30:00,259.01,259.54,258.95,259.49,3485.0,249.3461,249.8563,249.2883,249.8082,3485.0
2022-12-07 14:40:00,259.41,259.49,258.84,258.94,7509.0,249.7312,249.8082,249.1824,249.2787,7509.0
2022-12-07 14:50:00,258.98,259.23,258.86,259.23,5722.0,249.3172,249.5579,249.2017,249.5579,5722.0
2022-12-07 15:00:00,259.21,259.49,258.57,258.57,4175.0,249.5386,249.8082,248.9225,248.9225,4175.0
2022-12-07 15:10:00,258.67,258.67,257.82,257.82,4914.0,249.0188,249.0188,248.2005,248.2005,4914.0
2022-12-07 15:20:00,257.85,258.2,257.49,258.2,3319.0,248.2294,248.5663,247.8828,248.5663,3319.0
2022-12-07 15:30:00,258.11,258.33,257.36,257.39,13112.0,248.4797,248.6915,247.7577,247.7865,13112.0
2022-12-07 15:40:00,257.55,257.56,257.03,257.53,15302.0,247.9406,247.9502,247.44,247.9213,15302.0
2022-12-07 15:50:00,257.57,257.92,257.29,257.6,55085.0,247.9598,248.2968,247.6903,247.9887,55085.0
2022-12-08 09:30:00,263.66,263.66,257.89,259.07,54076.0,253.8226,253.8226,248.2679,249.4038,54076.0
2022-12-08 09:40:00,258.5,259.57,257.3,258.8,19783.0,248.8551,249.8852,247.6999,249.1439,19783.0
2022-12-08 09:50:00,258.43,260.67,258.31,260.11,21824.0,248.7877,250.9442,248.6722,250.405,21824.0
2022-12-08 10:00:00,260.32,260.9,259.47,260.1,18529.0,250.6072,251.1656,249.7889,250.3954,18529.0
2022-12-08 10:10:00,260.22,260.42,259.05,259.65,11157.0,250.5109,250.7035,249.3846,249.9622,11157.0
2022-12-08 10:20:00,259.82,261.41,259.5,261.21,51481.0,250.1259,251.6565,249.8178,251.464,51481.0
2022-12-08 10:30:00,261.41,261.79,260.59,261.47,14310.0,251.6565,252.0224,250.8671,251.7143,14310.0
2022-12-08 10:40:00,261.35,261.59,260.72,261.55,19105.0,251.5988,251.8298,250.9923,251.7913,19105.0
2022-12-08 10:50:00,261.99,262.36,260.87,261.5,20461.0,252.2149,252.5711,251.1367,251.7432,20461.0
2022-12-08 11:00:00,261.5,261.52,260.0,260.15,10767.0,251.7432,251.7624,250.2991,250.4436,10767.0
2022-12-08 11:10:00,259.97,261.42,259.97,260.47,13865.0,250.2703,251.6662,250.2703,250.7516,13865.0
2022-12-08 11:20:00,260.66,260.98,259.88,260.11,11962.0,250.9345,251.2426,250.1836,250.405,11962.0
2022-12-08 11:30:00,260.31,260.6,259.71,260.41,15430.0,250.5976,250.8768,250.02,250.6939,15430.0
2022-12-08 11:40:00,260.41,260.49,260.07,260.25,9219.0,250.6939,250.7709,250.3665,250.5398,9219.0
2022-12-08 11:50:00,260.14,260.33,259.46,259.55,11280.0,250.4339,250.6168,249.7793,249.8659,11280.0
2022-12-08 12:00:00,259.13,259.6,257.99,257.99,11780.0,249.4616,249.9141,248.3641,248.3641,11780.0
2022-12-08 12:10:00,257.99,258.3,257.75,258.1,27199.0,248.3641,248.6626,248.1331,248.47,27199.0
2022-12-08 12:20:00,258.04,258.04,256.85,257.02,22970.0,248.4123,248.4123,247.2667,247.4303,22970.0
2022-12-08 12:30:00,257.24,257.44,255.95,256.5,56628.0,247.6421,247.8347,246.4003,246.9297,56628.0
2022-12-08 12:40:00,256.5,256.77,255.88,256.77,12250.0,246.9297,247.1897,246.3329,247.1897,12250.0
2022-12-08 12:50:00,256.69,257.63,256.65,257.48,8474.0,247.1126,248.0176,247.0741,247.8732,8474.0
2022-12-08 13:00:00,257.55,258.3,257.54,257.9,5167.0,247.9406,248.6626,247.9309,248.2775,5167.0
2022-12-08 13:10:00,257.78,258.0,257.06,257.43,5464.0,248.162,248.3738,247.4688,247.825,5464.0
2022-12-08 13:20:00,257.34,257.34,256.84,257.08,4260.0,247.7384,247.7384,247.2571,247.4881,4260.0
2022-12-08 13:30:00,257.23,257.39,256.61,256.93,13911.0,247.6325,247.7865,247.0356,247.3437,13911.0
2022-12-08 13:40:00,256.93,257.09,256.5,256.55,4139.0,247.3437,247.4977,246.9297,246.9779,4139.0
2022-12-08 13:50:00,256.53,256.62,255.9,255.9,4550.0,246.9586,247.0453,246.3521,246.3521,4550.0
2022-12-08 14:00:00,255.86,255.86,254.42,254.9,15358.0,246.3136,246.3136,244.9273,245.3894,15358.0
2022-12-08 14:10:00,254.69,255.54,254.43,255.49,8214.0,245.1873,246.0056,244.937,245.9574,8214.0
2022-12-08 14:20:00,255.09,255.7,254.81,254.89,7204.0,245.5723,246.1596,245.3028,245.3798,7204.0
2022-12-08 14:30:00,254.77,255.37,254.56,255.21,9262.0,245.2643,245.8419,245.0621,245.6879,9262.0
2022-12-08 14:40:00,255.18,255.47,254.63,254.92,17674.0,245.659,245.9382,245.1295,245.4087,17674.0
2022-12-08 14:50:00,254.9,255.59,254.9,255.38,16135.0,245.3894,246.0537,245.3894,245.8515,16135.0
2022-12-08 15:00:00,255.25,255.25,254.76,255.14,11883.0,245.7264,245.7264,245.2547,245.6205,11883.0
2022-12-08 15:10:00,255.25,255.43,255.0,255.29,5071.0,245.7264,245.8997,245.4857,245.7649,5071.0
2022-12-08 15:20:00,255.34,256.14,255.26,256.05,9948.0,245.813,246.5832,245.736,246.4965,9948.0
2022-12-08 15:30:00,256.09,256.29,255.38,255.39,15030.0,246.535,246.7276,245.8515,245.8612,15030.0
2022-12-08 15:40:00,255.43,255.58,254.55,254.68,31809.0,245.8997,246.0441,245.0525,245.1776,31809.0
2022-12-08 15:50:00,254.61,256.04,254.35,256.04,83585.0,245.1103,246.4869,244.86,246.4869,83585.0
2022-12-09 09:30:00,256.97,257.72,254.99,256.89,59062.0,247.3822,248.1042,245.4761,247.3052,59062.0
2022-12-09 09:40:00,257.49,257.49,254.63,254.8,9573.0,247.8828,247.8828,245.1295,245.2932,9573.0
2022-12-09 09:50:00,254.5,255.48,253.53,254.7,20382.0,245.0044,245.9478,244.0706,245.1969,20382.0
2022-12-09 10:00:00,255.14,256.0,254.01,255.52,17175.0,245.6205,246.4484,244.5326,245.9863,17175.0
2022-12-09 10:10:00,255.82,256.85,255.32,256.15,24109.0,246.2751,247.2667,245.7938,246.5928,24109.0
2022-12-09 10:20:00,256.15,257.36,256.0,256.73,32768.0,246.5928,247.7577,246.4484,247.1512,32768.0
2022-12-09 10:30:00,257.1,257.19,255.97,256.3,12338.0,247.5074,247.594,246.4195,246.7372,12338.0
2022-12-09 10:40:00,256.15,256.63,254.95,254.95,27745.0,246.5928,247.0549,245.4376,245.4376,27745.0
2022-12-09 10:50:00,255.07,256.46,254.87,256.46,16242.0,245.5531,246.8912,245.3606,246.8912,16242.0
2022-12-09 11:00:00,256.35,256.35,255.03,255.25,15742.0,246.7853,246.7853,245.5146,245.7264,15742.0
2022-12-09 11:10:00,255.35,256.25,254.99,256.25,22091.0,245.8226,246.6891,245.4761,246.6891,22091.0
2022-12-09 11:20:00,256.25,256.72,255.76,255.96,20351.0,246.6891,247.1415,246.2173,246.4099,20351.0
2022-12-09 11:30:00,255.86,255.94,254.42,254.62,26610.0,246.3136,246.3906,244.9273,245.1199,26610.0
2022-12-09 11:40:00,254.69,255.07,254.2,254.73,26545.0,245.1873,245.5531,244.7156,245.2258,26545.0
2022-12-09 11:50:00,254.68,255.24,254.39,255.18,18982.0,245.1776,245.7168,244.8985,245.659,18982.0
2022-12-09 12:00:00,255.33,256.13,255.2,255.92,10573.0,245.8034,246.5735,245.6782,246.3714,10573.0
2022-12-09 12:10:00,255.94,256.29,255.19,255.48,6457.0,246.3906,246.7276,245.6686,245.9478,6457.0
2022-12-09 12:20:00,255.42,255.59,254.93,255.13,9583.0,245.89,246.0537,245.4183,245.6109,9583.0
2022-12-09 12:30:00,255.04,255.38,254.11,254.11,11502.0,245.5242,245.8515,244.6289,244.6289,11502.0
2022-12-09 12:40:00,254.21,254.37,253.68,253.83,11960.0,244.7252,244.8792,244.215,244.3594,11960.0
2022-12-09 12:50:00,253.8,255.11,253.63,254.7,33646.0,244.3305,245.5916,244.1668,245.1969,33646.0
2022-12-09 13:00:00,254.69,254.93,254.43,254.93,8911.0,245.1873,245.4183,244.937,245.4183,8911.0
2022-12-09 13:10:00,254.85,255.17,254.65,255.17,6866.0,245.3413,245.6494,245.1488,245.6494,6866.0
2022-12-09 13:20:00,255.02,255.23,254.3,254.47,9269.0,245.505,245.7071,244.8118,244.9755,9269.0
2022-12-09 13:30:00,254.42,254.86,254.29,254.8,8274.0,244.9273,245.3509,244.8022,245.2932,8274.0
2022-12-09 13:40:00,254.83,255.0,254.45,254.76,7804.0,245.322,245.4857,244.9562,245.2547,7804.0
2022-12-09 13:50:00,254.66,255.0,254.65,254.9,3734.0,245.1584,245.4857,245.1488,245.3894,3734.0
2022-12-09 14:00:00,255.0,255.0,254.45,254.65,5533.0,245.4857,245.4857,244.9562,245.1488,5533.0
2022-12-09 14:10:00,254.48,255.23,254.28,255.23,3316.0,244.9851,245.7071,244.7926,245.7071,3316.0
2022-12-09 14:20:00,255.21,255.36,255.0,255.27,2996.0,245.6879,245.8323,245.4857,245.7456,2996.0
2022-12-09 14:30:00,255.17,255.88,255.11,255.56,5470.0,245.6494,246.3329,245.5916,246.0248,5470.0
2022-12-09 14:40:00,255.68,255.69,255.0,255.4,5906.0,246.1403,246.15,245.4857,245.8708,5906.0
2022-12-09 14:50:00,255.42,255.75,255.03,255.03,8396.0,245.89,246.2077,245.5146,245.5146,8396.0
2022-12-09 15:00:00,255.12,255.24,254.46,254.47,5694.0,245.6012,245.7168,244.9659,244.9755,5694.0
2022-12-09 15:10:00,254.39,255.07,254.34,254.91,6785.0,244.8985,245.5531,244.8503,245.3991,6785.0
2022-12-09 15:20:00,254.9,254.99,254.44,254.51,6967.0,245.3894,245.4761,244.9466,245.014,6967.0
2022-12-09 15:30:00,254.51,254.71,254.12,254.22,9815.0,245.014,245.2065,244.6385,244.7348,9815.0
2022-12-09 15:40:00,254.21,254.22,253.3,253.43,20335.0,244.7252,244.7348,243.8491,243.9743,20335.0
2022-12-09 15:50:00,253.38,253.55,252.37,253.38,83541.0,243.9261,244.0898,242.9538,243.9261,83541.0
2022-12-12 09:30:00,252.37,253.51,250.59,251.35,46948.0,242.9538,244.0513,241.2402,241.9719,46948.0
2022-12-12 09:40:00,251.56,254.76,251.56,254.45,21129.0,242.1741,245.2547,242.1741,244.9562,21129.0
2022-12-12 09:50:00,254.28,255.68,254.16,255.64,21768.0,244.7926,246.1403,244.677,246.1018,21768.0
2022-12-12 10:00:00,255.69,256.1,255.07,255.91,44073.0,246.15,246.5447,245.5531,246.3618,44073.0
2022-12-12 10:10:00,256.09,256.69,255.13,255.91,40574.0,246.535,247.1126,245.6109,246.3618,40574.0
2022-12-12 10:20:00,256.0,257.8,256.0,257.76,26575.0,246.4484,248.1812,246.4484,248.1427,26575.0
2022-12-12 10:30:00,257.76,259.23,257.76,258.09,16577.0,248.1427,249.5579,248.1427,248.4604,16577.0
2022-12-12 10:40:00,258.03,259.53,258.03,259.19,17678.0,248.4027,249.8467,248.4027,249.5194,17678.0
2022-12-12 10:50:00,259.11,259.85,258.62,259.75,13103.0,249.4424,250.1547,248.9706,250.0585,13103.0
2022-12-12 11:00:00,259.79,260.68,259.33,260.43,21224.0,250.097,250.9538,249.6541,250.7131,21224.0
2022-12-12 11:10:00,260.45,260.52,258.82,259.63,40313.0,250.7324,250.7997,249.1632,249.943,40313.0
2022-12-12 11:20:00,259.66,261.1,259.66,260.6,19322.0,249.9718,251.3581,249.9718,250.8768,19322.0
2022-12-12 11:30:00,260.43,260.43,259.48,259.74,6723.0,250.7131,250.7131,249.7986,250.0489,6723.0
2022-12-12 11:40:00,259.6,259.63,258.87,259.38,19361.0,249.9141,249.943,249.2113,249.7023,19361.0
2022-12-12 11:50:00,259.43,260.0,259.02,259.61,15255.0,249.7504,250.2991,249.3557,249.9237,15255.0
2022-12-12 12:00:00,259.65,260.56,259.62,260.44,8275.0,249.9622,250.8383,249.9333,250.7227,8275.0
2022-12-12 12:10:00,260.29,260.39,259.6,259.76,4670.0,250.5783,250.6746,249.9141,250.0681,4670.0
2022-12-12 12:20:00,259.75,260.23,259.62,259.71,19267.0,250.0585,250.5206,249.9333,250.02,19267.0
2022-12-12 12:30:00,259.44,259.44,258.99,259.06,4378.0,249.76,249.76,249.3268,249.3942,4378.0
2022-12-12 12:40:00,258.9,259.17,258.4,258.58,12926.0,249.2402,249.5001,248.7588,248.9321,12926.0
2022-12-12 12:50:00,258.49,259.28,258.49,259.28,7701.0,248.8455,249.606,248.8455,249.606,7701.0
2022-12-12 13:00:00,259.39,259.47,258.62,258.87,7872.0,249.7119,249.7889,248.9706,249.2113,7872.0
2022-12-12 13:10:00,258.87,259.0,257.91,258.09,11029.0,249.2113,249.3365,248.2871,248.4604,11029.0
2022-12-12 13:20:00,257.99,258.21,257.44,257.44,11866.0,248.3641,248.5759,247.8347,247.8347,11866.0
2022-12-12 13:30:00,257.55,257.76,257.31,257.33,4158.0,247.9406,248.1427,247.7095,247.7288,4158.0
2022-12-12 13:40:00,257.5,257.67,257.3,257.58,3027.0,247.8924,248.0561,247.6999,247.9694,3027.0
2022-12-12 13:50:00,257.62,257.77,257.39,257.67,3021.0,248.008,248.1524,247.7865,248.0561,3021.0
2022-12-12 14:00:00,257.71,258.0,257.64,258.0,8333.0,248.0946,248.3738,248.0272,248.3738,8333.0
2022-12-12 14:10:00,258.0,258.26,257.89,258.08,6728.0,248.3738,248.6241,248.2679,248.4508,6728.0
2022-12-12 14:20:00,258.04,258.3,257.97,258.16,4757.0,248.4123,248.6626,248.3449,248.5278,4757.0
2022-12-12 14:30:00,258.17,258.49,258.07,258.36,9663.0,248.5374,248.8455,248.4412,248.7203,9663.0
2022-12-12 14:40:00,258.32,258.32,257.69,258.06,7758.0,248.6818,248.6818,248.0753,248.4315,7758.0
2022-12-12 14:50:00,258.1,258.44,257.99,258.25,7417.0,248.47,248.7974,248.3641,248.6144,7417.0
2022-12-12 15:00:00,258.32,258.6,258.06,258.24,9066.0,248.6818,248.9514,248.4315,248.6048,9066.0
2022-12-12 15:10:00,258.26,258.61,257.94,258.53,12568.0,248.6241,248.961,248.316,248.884,12568.0
2022-12-12 15:20:00,258.54,259.7,258.53,259.38,16205.0,248.8936,250.0103,248.884,249.7023,16205.0
2022-12-12 15:30:00,259.41,259.61,259.01,259.16,21837.0,249.7312,249.9237,249.3461,249.4905,21837.0
2022-12-12 15:40:00,259.15,259.34,258.29,258.45,14237.0,249.4809,249.6638,248.653,248.807,14237.0
2022-12-12 15:50:00,258.37,259.36,258.37,259.36,60666.0,248.73,249.683,248.73,249.683,60666.0
2022-12-13 09:30:00,268.85,269.0,261.8,262.73,46371.0,258.8189,258.9634,252.032,252.9273,46371.0
2022-12-13 09:40:00,262.79,267.62,262.79,266.19,16841.0,252.9851,257.6348,252.9851,256.2582,16841.0
2022-12-13 09:50:00,266.13,267.89,265.68,266.18,16156.0,256.2004,257.8948,255.7672,256.2486,16156.0
2022-12-13 10:00:00,266.21,266.99,264.79,266.59,10496.0,256.2774,257.0283,254.9104,256.6433,10496.0
2022-12-13 10:10:00,266.31,267.49,264.55,264.55,11595.0,256.3737,257.5097,254.6794,254.6794,11595.0
2022-12-13 10:20:00,264.54,265.11,263.04,264.63,12229.0,254.6698,255.2185,253.2257,254.7564,12229.0
2022-12-13 10:30:00,264.37,264.99,262.83,262.84,13682.0,254.5061,255.103,253.0236,253.0332,13682.0
2022-12-13 10:40:00,263.21,265.23,263.21,263.55,5349.0,253.3894,255.334,253.3894,253.7167,5349.0
2022-12-13 10:50:00,263.56,264.01,263.1,263.33,3816.0,253.7263,254.1595,253.2835,253.5049,3816.0
2022-12-13 11:00:00,263.66,263.94,263.04,263.04,3828.0,253.8226,254.0921,253.2257,253.2257,3828.0
2022-12-13 11:10:00,263.42,263.97,263.36,263.73,5714.0,253.5915,254.121,253.5338,253.89,5714.0
2022-12-13 11:20:00,263.59,263.93,263.0,263.72,4102.0,253.7552,254.0825,253.1872,253.8804,4102.0
2022-12-13 11:30:00,263.91,264.3,263.55,263.81,3430.0,254.0633,254.4387,253.7167,253.967,3430.0
2022-12-13 11:40:00,263.94,263.94,261.82,262.29,12177.0,254.0921,254.0921,252.0512,252.5037,12177.0
2022-12-13 11:50:00,262.0,262.16,260.8,261.68,24603.0,252.2245,252.3786,251.0693,251.9165,24603.0
2022-12-13 12:00:00,261.73,262.93,261.45,262.19,37860.0,251.9646,253.1198,251.695,252.4074,37860.0
2022-12-13 12:10:00,262.19,262.19,259.88,260.17,7620.0,252.4074,252.4074,250.1836,250.4628,7620.0
2022-12-13 12:20:00,260.02,260.67,259.83,260.16,9305.0,250.3184,250.9442,250.1355,250.4532,9305.0
2022-12-13 12:30:00,260.09,260.65,259.65,260.3,3754.0,250.3858,250.9249,249.9622,250.588,3754.0
2022-12-13 12:40:00,260.33,260.73,259.92,259.93,3873.0,250.6168,251.0019,250.2221,250.2318,3873.0
2022-12-13 12:50:00,260.07,260.2,259.55,260.06,5011.0,250.3665,250.4917,249.8659,250.3569,5011.0
2022-12-13 13:00:00,260.01,261.02,259.94,260.87,8405.0,250.3088,251.2811,250.2414,251.1367,8405.0
2022-12-13 13:10:00,260.89,262.09,260.64,261.72,8211.0,251.1559,252.3112,250.9153,251.955,8211.0
2022-12-13 13:20:00,261.97,262.45,261.76,262.33,3923.0,252.1956,252.6577,251.9935,252.5422,3923.0
2022-12-13 13:30:00,262.56,262.92,262.38,262.7,5430.0,252.7636,253.1102,252.5903,252.8984,5430.0
2022-12-13 13:40:00,262.39,262.54,261.37,261.67,2766.0,252.6,252.7444,251.618,251.9068,2766.0
2022-12-13 13:50:00,261.61,261.81,260.83,261.55,3320.0,251.8491,252.0416,251.0982,251.7913,3320.0
2022-12-13 14:00:00,261.82,262.36,261.52,261.66,3460.0,252.0512,252.5711,251.7624,251.8972,3460.0
2022-12-13 14:10:00,261.51,261.7,260.53,260.54,5305.0,251.7528,251.9357,250.8094,250.819,5305.0
2022-12-13 14:20:00,260.57,261.1,260.54,261.07,6505.0,250.8479,251.3581,250.819,251.3292,6505.0
2022-12-13 14:30:00,261.06,261.43,261.0,261.39,2883.0,251.3196,251.6758,251.2618,251.6373,2883.0
2022-12-13 14:40:00,261.34,262.23,261.11,261.95,3783.0,251.5892,252.4459,251.3677,252.1764,3783.0
2022-12-13 14:50:00,261.95,262.03,260.59,260.85,4824.0,252.1764,252.2534,250.8671,251.1174,4824.0
2022-12-13 15:00:00,260.72,260.77,260.06,260.77,3648.0,250.9923,251.0404,250.3569,251.0404,3648.0
2022-12-13 15:10:00,260.76,261.62,260.56,261.61,3739.0,251.0308,251.8587,250.8383,251.8491,3739.0
2022-12-13 15:20:00,261.52,261.93,261.43,261.86,4367.0,251.7624,252.1571,251.6758,252.0898,4367.0
2022-12-13 15:30:00,261.97,262.7,261.69,261.73,10008.0,252.1956,252.8984,251.9261,251.9646,10008.0
2022-12-13 15:40:00,261.66,261.78,261.27,261.64,20384.0,251.8972,252.0127,251.5218,251.878,20384.0
2022-12-13 15:50:00,261.9,262.67,261.7,261.97,43978.0,252.1283,252.8695,251.9357,252.1956,43978.0
2022-12-14 09:30:00,260.47,263.09,260.0,263.09,16536.0,250.7516,253.2739,250.2991,253.2739,16536.0
2022-12-14 09:40:00,262.47,262.48,259.56,260.04,6762.0,252.677,252.6866,249.8756,250.3377,6762.0
2022-12-14 09:50:00,260.03,260.85,257.53,257.53,24514.0,250.328,251.1174,247.9213,247.9213,24514.0
2022-12-14 10:00:00,257.55,257.82,253.69,254.28,64133.0,247.9406,248.2005,244.2246,244.7926,64133.0
2022-12-14 10:10:00,254.25,254.63,253.87,254.12,28859.0,244.7637,245.1295,244.3979,244.6385,28859.0
2022-12-14 10:20:00,254.01,254.06,252.67,252.86,31871.0,244.5326,244.5808,243.2426,243.4256,31871.0
2022-12-14 10:30:00,252.61,253.59,251.97,251.97,51030.0,243.1849,244.1283,242.5688,242.5688,51030.0
2022-12-14 10:40:00,252.15,253.11,251.87,253.04,38954.0,242.742,243.6662,242.4725,243.5988,38954.0
2022-12-14 10:50:00,252.98,253.38,251.24,251.36,50277.0,243.5411,243.9261,241.866,241.9815,50277.0
2022-12-14 11:00:00,251.36,251.5,248.83,248.96,76576.0,241.9815,242.1163,239.5459,239.6711,76576.0
2022-12-14 11:10:00,248.96,250.33,248.92,249.26,38341.0,239.6711,240.9899,239.6326,239.9599,38341.0
2022-12-14 11:20:00,249.2,249.2,248.25,248.43,28017.0,239.9021,239.9021,238.9876,239.1608,28017.0
2022-12-14 11:30:00,248.41,248.9,247.73,248.75,23706.0,239.1416,239.6133,238.487,239.4689,23706.0
2022-12-14 11:40:00,248.82,248.84,247.49,247.83,30207.0,239.5363,239.5555,238.2559,238.5832,30207.0
2022-12-14 11:50:00,247.82,248.99,247.6,248.38,24042.0,238.5736,239.6999,238.3618,239.1127,24042.0
2022-12-14 12:00:00,248.39,248.79,247.34,247.81,29392.0,239.1223,239.5074,238.1115,238.564,29392.0
2022-12-14 12:10:00,247.81,248.13,247.01,248.13,24226.0,238.564,238.872,237.7938,238.872,24226.0
2022-12-14 12:20:00,248.02,248.85,247.35,248.22,13664.0,238.7661,239.5652,238.1211,238.9587,13664.0
2022-12-14 12:30:00,248.17,248.96,247.86,248.72,11670.0,238.9105,239.6711,238.6121,239.44,11670.0
2022-12-14 12:40:00,248.69,249.77,248.48,249.2,8570.0,239.4111,240.4508,239.209,239.9021,8570.0
2022-12-14 12:50:00,249.2,249.88,249.0,249.87,16969.0,239.9021,240.5567,239.7096,240.5471,16969.0
2022-12-14 13:00:00,249.85,250.8,249.85,250.38,13598.0,240.5279,241.4424,240.5279,241.0381,13598.0
2022-12-14 13:10:00,250.38,250.38,248.88,249.72,16508.0,241.0381,241.0381,239.594,240.4027,16508.0
2022-12-14 13:20:00,249.75,250.21,249.58,250.13,15846.0,240.4316,240.8744,240.2679,240.7974,15846.0
2022-12-14 13:30:00,250.03,251.16,250.03,250.88,13669.0,240.7011,241.789,240.7011,241.5194,13669.0
2022-12-14 13:40:00,250.91,251.39,250.44,250.95,19782.0,241.5483,242.0104,241.0958,241.5868,19782.0
2022-12-14 13:50:00,250.87,251.51,250.68,251.17,12366.0,241.5098,242.1259,241.3269,241.7986,12366.0
2022-12-14 14:00:00,251.02,251.02,247.0,247.56,41798.0,241.6542,241.6542,237.7842,238.3233,41798.0
2022-12-14 14:10:00,247.6,248.48,247.02,248.42,22515.0,238.3618,239.209,237.8034,239.1512,22515.0
2022-12-14 14:20:00,248.32,249.52,248.2,248.83,20202.0,239.0549,240.2102,238.9394,239.5459,20202.0
2022-12-14 14:30:00,249.09,249.51,246.66,247.66,18003.0,239.7962,240.2005,237.4569,238.4196,18003.0
2022-12-14 14:40:00,247.52,249.74,247.3,249.49,22147.0,238.2848,240.422,238.073,240.1813,22147.0
2022-12-14 14:50:00,249.25,249.25,247.68,248.61,11215.0,239.9502,239.9502,238.4388,239.3341,11215.0
2022-12-14 15:00:00,248.73,250.34,248.5,250.13,15942.0,239.4496,240.9996,239.2282,240.7974,15942.0
2022-12-14 15:10:00,250.0,252.63,250.0,250.72,30586.0,240.6723,243.2041,240.6723,241.3654,30586.0
2022-12-14 15:20:00,250.86,251.05,248.56,248.56,23980.0,241.5002,241.6831,239.286,239.286,23980.0
2022-12-14 15:30:00,248.27,248.64,247.39,248.11,26286.0,239.0068,239.363,238.1596,238.8528,26286.0
2022-12-14 15:40:00,247.99,248.58,247.47,248.4,42082.0,238.7373,239.3052,238.2367,239.132,42082.0
2022-12-14 15:50:00,248.41,248.97,247.75,247.82,86079.0,239.1416,239.6807,238.5062,238.5736,86079.0
2022-12-15 09:30:00,240.73,246.12,238.62,246.04,156129.0,232.1288,237.3262,230.0941,237.249,156129.0
2022-12-15 09:40:00,246.04,246.59,240.63,241.65,66871.0,237.249,237.7794,232.0323,233.0159,66871.0
2022-12-15 09:50:00,241.92,243.56,238.85,239.28,56634.0,233.2762,234.8576,230.3159,230.7306,56634.0
2022-12-15 10:00:00,239.04,239.68,237.94,237.94,52909.0,230.4991,231.1163,229.4384,229.4384,52909.0
2022-12-15 10:10:00,238.26,239.96,237.92,239.65,58565.0,229.747,231.3863,229.4192,231.0873,58565.0
2022-12-15 10:20:00,239.64,239.96,238.0,238.94,38518.0,231.0777,231.3863,229.4963,230.4027,38518.0
2022-12-15 10:30:00,239.0,239.06,237.88,238.51,41869.0,230.4606,230.5184,229.3806,229.9881,41869.0
2022-12-15 10:40:00,238.53,239.99,238.03,238.23,27213.0,230.0074,231.4152,229.5252,229.7181,27213.0
2022-12-15 10:50:00,238.01,239.11,237.77,239.11,28859.0,229.5059,230.5666,229.2745,230.5666,28859.0
2022-12-15 11:00:00,239.19,240.68,239.19,239.6,24395.0,230.6438,232.0805,230.6438,231.0391,24395.0
2022-12-15 11:10:00,239.69,242.08,239.69,241.9,31393.0,231.1259,233.4305,231.1259,233.257,31393.0
2022-12-15 11:20:00,242.13,242.13,239.4,239.86,21836.0,233.4787,233.4787,230.8463,231.2898,21836.0
2022-12-15 11:30:00,240.0,240.47,239.84,240.12,18593.0,231.4248,231.878,231.2706,231.5406,18593.0
2022-12-15 11:40:00,240.06,240.58,239.59,240.57,27154.0,231.4827,231.9841,231.0295,231.9745,27154.0
2022-12-15 11:50:00,240.73,240.73,240.05,240.05,23837.0,232.1288,232.1288,231.4731,231.4731,23837.0
2022-12-15 12:00:00,240.07,240.66,239.78,240.23,17114.0,231.4923,232.0613,231.2127,231.6466,17114.0
2022-12-15 12:10:00,240.31,241.07,240.05,241.06,13134.0,231.7238,232.4566,231.4731,232.447,13134.0
2022-12-15 12:20:00,241.06,241.07,240.62,241.0,11815.0,232.447,232.4566,232.0227,232.3891,11815.0
2022-12-15 12:30:00,240.91,242.22,240.91,241.89,41187.0,232.3023,233.5655,232.3023,233.2473,41187.0
2022-12-15 12:40:00,241.91,242.15,240.34,240.66,14038.0,233.2666,233.498,231.7527,232.0613,14038.0
2022-12-15 12:50:00,240.68,241.01,240.48,240.72,10551.0,232.0805,232.3988,231.8877,232.1191,10551.0
2022-12-15 13:00:00,240.59,240.72,239.69,239.91,13497.0,231.9938,232.1191,231.1259,231.3381,13497.0
2022-12-15 13:10:00,239.88,240.24,239.61,240.03,16725.0,231.3091,231.6563,231.0488,231.4538,16725.0
2022-12-15 13:20:00,240.1,240.47,239.8,240.19,7511.0,231.5213,231.878,231.232,231.6081,7511.0
2022-12-15 13:30:00,240.12,240.35,239.92,240.31,9817.0,231.5406,231.7623,231.3477,231.7238,9817.0
2022-12-15 13:40:00,240.24,240.39,239.72,239.83,5635.0,231.6563,231.8009,231.1548,231.2609,5635.0
2022-12-15 13:50:00,239.95,240.38,239.72,240.38,6288.0,231.3766,231.7913,231.1548,231.7913,6288.0
2022-12-15 14:00:00,240.36,240.38,239.85,239.86,9571.0,231.772,231.7913,231.2802,231.2898,9571.0
2022-12-15 14:10:00,239.89,240.04,239.79,239.91,8935.0,231.3188,231.4634,231.2223,231.3381,8935.0
2022-12-15 14:20:00,239.89,240.18,239.79,240.04,13316.0,231.3188,231.5984,231.2223,231.4634,13316.0
2022-12-15 14:30:00,240.16,241.33,240.16,241.07,11011.0,231.5791,232.7073,231.5791,232.4566,11011.0
2022-12-15 14:40:00,241.32,241.55,240.81,240.84,8184.0,232.6977,232.9195,232.2059,232.2348,8184.0
2022-12-15 14:50:00,241.06,241.33,240.71,241.29,3907.0,232.447,232.7073,232.1095,232.6687,3907.0
2022-12-15 15:00:00,241.42,241.98,241.29,241.86,7857.0,232.7941,233.3341,232.6687,233.2184,7857.0
2022-12-15 15:10:00,241.87,241.87,241.29,241.39,10389.0,233.228,233.228,232.6687,232.7652,10389.0
2022-12-15 15:20:00,241.28,242.4,241.22,242.37,9440.0,232.6591,233.7391,232.6013,233.7102,9440.0
2022-12-15 15:30:00,242.37,242.49,241.58,241.59,22042.0,233.7102,233.8259,232.9484,232.958,22042.0
2022-12-15 15:40:00,241.61,241.61,240.33,240.48,53511.0,232.9773,232.9773,231.743,231.8877,53511.0
2022-12-15 15:50:00,240.51,240.92,239.9,240.58,133330.0,231.9166,232.312,231.3284,231.9841,133330.0
2022-12-16 09:30:00,238.72,244.59,238.16,243.58,193468.0,230.1906,235.8508,229.6506,234.8769,193468.0
2022-12-16 09:40:00,243.27,243.5,240.91,242.33,29153.0,234.578,234.7998,232.3023,233.6716,29153.0
2022-12-16 09:50:00,242.53,242.56,241.39,241.7,28186.0,233.8644,233.8934,232.7652,233.0641,28186.0
2022-12-16 10:00:00,241.94,242.18,240.2,241.64,26843.0,233.2955,233.5269,231.6177,233.0062,26843.0
2022-12-16 10:10:00,241.48,241.48,240.07,240.93,31820.0,232.852,232.852,231.4923,232.3216,31820.0
2022-12-16 10:20:00,241.08,241.08,239.03,240.12,20239.0,232.4663,232.4663,230.4895,231.5406,20239.0
2022-12-16 10:30:00,239.92,240.63,238.97,239.4,33067.0,231.3477,232.0323,230.4316,230.8463,33067.0
2022-12-16 10:40:00,239.43,240.55,239.12,239.6,25673.0,230.8752,231.9552,230.5763,231.0391,25673.0
2022-12-16 10:50:00,239.26,240.81,239.15,240.15,14147.0,230.7113,232.2059,230.6052,231.5695,14147.0
2022-12-16 11:00:00,240.26,240.93,239.48,240.87,20593.0,231.6756,232.3216,230.9234,232.2638,20593.0
2022-12-16 11:10:00,241.0,241.16,240.36,240.63,15537.0,232.3891,232.5434,231.772,232.0323,15537.0
2022-12-16 11:20:00,240.63,240.83,239.74,240.18,11040.0,232.0323,232.2252,231.1741,231.5984,11040.0
2022-12-16 11:30:00,240.36,240.58,239.34,239.55,8905.0,231.772,231.9841,230.7884,230.9909,8905.0
2022-12-16 11:40:00,239.53,239.63,238.4,238.56,28972.0,230.9716,231.0681,229.882,230.0363,28972.0
2022-12-16 11:50:00,238.49,239.97,238.43,239.29,17024.0,229.9688,231.3959,229.9109,230.7402,17024.0
2022-12-16 12:00:00,239.43,240.3,239.14,240.26,14984.0,230.8752,231.7141,230.5956,231.6756,14984.0
2022-12-16 12:10:00,240.32,240.71,239.93,240.71,13821.0,231.7334,232.1095,231.3573,232.1095,13821.0
2022-12-16 12:20:00,240.72,240.86,239.88,240.18,20933.0,232.1191,232.2541,231.3091,231.5984,20933.0
2022-12-16 12:30:00,240.18,240.32,239.67,239.73,7407.0,231.5984,231.7334,231.1066,231.1645,7407.0
2022-12-16 12:40:00,239.71,240.2,239.31,239.34,13569.0,231.1452,231.6177,230.7595,230.7884,13569.0
2022-12-16 12:50:00,239.59,239.59,238.48,238.73,17978.0,231.0295,231.0295,229.9592,230.2002,17978.0
2022-12-16 13:00:00,238.87,238.87,237.68,237.7,16928.0,230.3352,230.3352,229.1877,229.207,16928.0
2022-12-16 13:10:00,237.7,237.92,236.91,237.14,15486.0,229.207,229.4192,228.4452,228.667,15486.0
2022-12-16 13:20:00,237.14,237.57,237.03,237.25,10255.0,228.667,229.0817,228.561,228.7731,10255.0
2022-12-16 13:30:00,237.2,238.52,237.03,238.45,12470.0,228.7249,229.9977,228.561,229.9302,12470.0
2022-12-16 13:40:00,238.4,238.96,238.22,238.96,8393.0,229.882,230.422,229.7084,230.422,8393.0
2022-12-16 13:50:00,238.88,238.88,238.2,238.7,15273.0,230.3449,230.3449,229.6892,230.1713,15273.0
2022-12-16 14:00:00,238.79,239.03,238.44,239.03,9873.0,230.2581,230.4895,229.9206,230.4895,9873.0
2022-12-16 14:10:00,238.96,239.76,238.95,239.57,7111.0,230.422,231.1934,230.4124,231.0102,7111.0
2022-12-16 14:20:00,239.54,239.65,239.36,239.56,8829.0,230.9813,231.0873,230.8077,231.0006,8829.0
2022-12-16 14:30:00,239.45,239.6,238.63,239.59,17153.0,230.8945,231.0391,230.1038,231.0295,17153.0
2022-12-16 14:40:00,239.72,239.72,238.98,239.18,11114.0,231.1548,231.1548,230.4413,230.6341,11114.0
2022-12-16 14:50:00,239.17,240.85,239.14,240.84,24293.0,230.6245,232.2445,230.5956,232.2348,24293.0
2022-12-16 15:00:00,240.64,240.9,240.35,240.35,14807.0,232.042,232.2927,231.7623,231.7623,14807.0
2022-12-16 15:10:00,240.34,242.06,240.34,241.8,24377.0,231.7527,233.4112,231.7527,233.1605,24377.0
2022-12-16 15:20:00,241.74,242.13,241.56,242.06,27402.0,233.1027,233.4787,232.9291,233.4112,27402.0
2022-12-16 15:30:00,242.1,242.84,242.04,242.59,34937.0,233.4498,234.1634,233.392,233.9223,34937.0
2022-12-16 15:40:00,242.52,242.7,241.2,242.22,56929.0,233.8548,234.0284,232.582,233.5655,56929.0
2022-12-16 15:50:00,242.37,243.79,242.07,242.71,146377.0,233.7102,235.0794,233.4209,234.038,146377.0
2022-12-19 09:30:00,242.75,243.13,238.2,239.03,29669.0,234.0766,234.443,229.6892,230.4895,29669.0
2022-12-19 09:40:00,238.88,239.4,235.54,236.25,32020.0,230.3449,230.8463,227.1242,227.8088,32020.0
2022-12-19 09:50:00,236.26,236.58,233.28,235.98,43732.0,227.8185,228.127,224.9449,227.5485,43732.0
2022-12-19 10:00:00,235.96,236.23,234.47,235.21,23957.0,227.5292,227.7895,226.0924,226.806,23957.0
2022-12-19 10:10:00,235.21,236.52,235.21,236.15,16087.0,226.806,228.0692,226.806,227.7124,16087.0
2022-12-19 10:20:00,236.08,236.8,235.88,236.29,9434.0,227.6449,228.3392,227.452,227.8474,9434.0
2022-12-19 10:30:00,236.22,236.39,234.7,234.88,10516.0,227.7799,227.9438,226.3142,226.4878,10516.0
2022-12-19 10:40:00,234.73,235.69,234.45,234.66,10752.0,226.3431,227.2688,226.0731,226.2756,10752.0
2022-12-19 10:50:00,234.71,234.71,232.45,232.55,28415.0,226.3239,226.3239,224.1446,224.241,28415.0
2022-12-19 11:00:00,232.35,233.08,231.29,232.93,41508.0,224.0482,224.7521,223.026,224.6075,41508.0
2022-12-19 11:10:00,233.0,233.22,231.75,232.01,22317.0,224.6749,224.8871,223.4696,223.7203,22317.0
2022-12-19 11:20:00,232.05,232.58,231.74,232.29,22477.0,223.7589,224.27,223.46,223.9903,22477.0
2022-12-19 11:30:00,232.39,233.78,232.3,233.25,24707.0,224.0867,225.4271,224.0,224.916,24707.0
2022-12-19 11:40:00,233.25,234.07,232.82,233.61,13170.0,224.916,225.7067,224.5014,225.2632,13170.0
2022-12-19 11:50:00,233.66,233.83,232.51,232.52,10329.0,225.3114,225.4753,224.2025,224.2121,10329.0
2022-12-19 12:00:00,232.61,233.2,232.5,233.07,11139.0,224.2989,224.8678,224.1928,224.7424,11139.0
2022-12-19 12:10:00,233.2,233.94,233.13,233.82,9861.0,224.8678,225.5814,224.8003,225.4657,9861.0
2022-12-19 12:20:00,233.82,234.61,233.82,234.55,9766.0,225.4657,226.2274,225.4657,226.1696,9766.0
2022-12-19 12:30:00,234.62,234.88,233.96,234.41,11455.0,226.2371,226.4878,225.6006,226.0346,11455.0
2022-12-19 12:40:00,234.27,234.51,233.82,234.3,9747.0,225.8996,226.131,225.4657,225.9285,9747.0
2022-12-19 12:50:00,234.28,234.47,234.07,234.38,5725.0,225.9092,226.0924,225.7067,226.0056,5725.0
2022-12-19 13:00:00,234.35,234.69,233.98,234.23,8599.0,225.9767,226.3046,225.6199,225.861,8599.0
2022-12-19 13:10:00,234.41,234.71,233.78,234.29,9835.0,226.0346,226.3239,225.4271,225.9189,9835.0
2022-12-19 13:20:00,234.24,234.65,233.78,233.86,8401.0,225.8706,226.266,225.4271,225.5042,8401.0
2022-12-19 13:30:00,233.92,234.65,233.64,234.56,9845.0,225.5621,226.266,225.2921,226.1792,9845.0
2022-12-19 13:40:00,234.48,234.59,233.84,234.15,6678.0,226.1021,226.2081,225.4849,225.7839,6678.0
2022-12-19 13:50:00,234.22,234.48,233.66,233.66,7815.0,225.8514,226.1021,225.3114,225.3114,7815.0
2022-12-19 14:00:00,233.88,233.91,232.71,233.39,10917.0,225.5235,225.5524,224.3953,225.051,10917.0
2022-12-19 14:10:00,233.48,233.74,233.19,233.56,8490.0,225.1378,225.3885,224.8582,225.2149,8490.0
2022-12-19 14:20:00,233.48,233.66,232.88,232.96,10919.0,225.1378,225.3114,224.5592,224.6364,10919.0
2022-12-19 14:30:00,232.95,232.95,232.32,232.41,14127.0,224.6267,224.6267,224.0192,224.106,14127.0
2022-12-19 14:40:00,232.36,232.65,231.91,232.58,19679.0,224.0578,224.3375,223.6239,224.27,19679.0
2022-12-19 14:50:00,232.43,232.43,231.73,232.11,14571.0,224.1253,224.1253,223.4503,223.8167,14571.0
2022-12-19 15:00:00,232.11,232.41,231.94,232.37,13108.0,223.8167,224.106,223.6528,224.0675,13108.0
2022-12-19 15:10:00,232.29,233.22,232.29,233.14,13431.0,223.9903,224.8871,223.9903,224.8099,13431.0
2022-12-19 15:20:00,233.11,233.49,232.9,233.01,14354.0,224.781,225.1474,224.5785,224.6846,14354.0
2022-12-19 15:30:00,233.0,233.64,232.83,232.83,16378.0,224.6749,225.2921,224.511,224.511,16378.0
2022-12-19 15:40:00,232.76,233.54,232.58,233.13,25842.0,224.4435,225.1957,224.27,224.8003,25842.0
2022-12-19 15:50:00,233.29,233.75,233.13,233.36,81782.0,224.9546,225.3982,224.8003,225.0221,81782.0
2022-12-20 09:30:00,230.12,232.68,229.07,232.33,56995.0,221.8979,224.3664,220.8854,224.0289,56995.0
2022-12-20 09:40:00,232.52,233.61,231.42,233.56,23070.0,224.2121,225.2632,223.1514,225.2149,23070.0
2022-12-20 09:50:00,233.61,236.29,233.57,235.74,23195.0,225.2632,227.8474,225.2246,227.317,23195.0
2022-12-20 10:00:00,235.78,235.83,233.83,234.38,48893.0,227.3556,227.4038,225.4753,226.0056,48893.0
2022-12-20 10:10:00,234.59,236.26,234.59,235.39,36719.0,226.2081,227.8185,226.2081,226.9796,36719.0
2022-12-20 10:20:00,235.46,235.47,233.55,234.11,11251.0,227.0471,227.0567,225.2053,225.7453,11251.0
2022-12-20 10:30:00,234.13,236.12,234.13,235.75,10367.0,225.7646,227.6835,225.7646,227.3267,10367.0
2022-12-20 10:40:00,235.47,235.68,234.62,234.94,10704.0,227.0567,227.2592,226.2371,226.5456,10704.0
2022-12-20 10:50:00,234.78,235.31,234.31,234.31,14993.0,226.3914,226.9024,225.9381,225.9381,14993.0
2022-12-20 11:00:00,234.31,234.67,233.44,233.92,32042.0,225.9381,226.2853,225.0992,225.5621,32042.0
2022-12-20 11:10:00,234.01,234.02,232.85,233.18,8022.0,225.6489,225.6585,224.5303,224.8485,8022.0
2022-12-20 11:20:00,233.18,233.65,233.14,233.34,25554.0,224.8485,225.3017,224.8099,225.0028,25554.0
2022-12-20 11:30:00,233.34,234.13,233.34,233.73,7846.0,225.0028,225.7646,225.0028,225.3789,7846.0
2022-12-20 11:40:00,233.51,233.7,232.92,233.15,5459.0,225.1667,225.3499,224.5978,224.8196,5459.0
2022-12-20 11:50:00,233.11,233.96,233.05,233.72,8800.0,224.781,225.6006,224.7232,225.3692,8800.0
2022-12-20 12:00:00,233.68,233.9,233.63,233.9,12849.0,225.3307,225.5428,225.2824,225.5428,12849.0
2022-12-20 12:10:00,233.9,233.9,233.41,233.78,5927.0,225.5428,225.5428,225.0703,225.4271,5927.0
2022-12-20 12:20:00,233.45,233.71,233.33,233.54,7752.0,225.1089,225.3596,224.9932,225.1957,7752.0
2022-12-20 12:30:00,233.36,233.36,232.71,232.71,4598.0,225.0221,225.0221,224.3953,224.3953,4598.0
2022-12-20 12:40:00,232.8,233.25,232.62,233.25,5803.0,224.4821,224.916,224.3085,224.916,5803.0
2022-12-20 12:50:00,233.32,233.8,233.3,233.47,4414.0,224.9835,225.4464,224.9642,225.1282,4414.0
2022-12-20 13:00:00,233.58,233.9,233.35,233.64,5847.0,225.2342,225.5428,225.0124,225.2921,5847.0
2022-12-20 13:10:00,233.46,233.9,233.38,233.6,6452.0,225.1185,225.5428,225.0414,225.2535,6452.0
2022-12-20 13:20:00,233.55,234.36,233.49,234.35,6047.0,225.2053,225.9864,225.1474,225.9767,6047.0
2022-12-20 13:30:00,234.38,235.05,234.38,235.05,5638.0,226.0056,226.6517,226.0056,226.6517,5638.0
2022-12-20 13:40:00,235.02,235.4,234.79,235.26,10021.0,226.6228,226.9892,226.401,226.8542,10021.0
2022-12-20 13:50:00,235.23,235.31,234.33,234.34,5482.0,226.8253,226.9024,225.9574,225.9671,5482.0
2022-12-20 14:00:00,234.42,234.66,234.19,234.46,7189.0,226.0442,226.2756,225.8224,226.0828,7189.0
2022-12-20 14:10:00,234.66,234.97,234.66,234.97,8139.0,226.2756,226.5746,226.2756,226.5746,8139.0
2022-12-20 14:20:00,234.93,234.93,234.3,234.59,5150.0,226.536,226.536,225.9285,226.2081,5150.0
2022-12-20 14:30:00,234.56,234.68,234.25,234.36,5559.0,226.1792,226.2949,225.8803,225.9864,5559.0
2022-12-20 14:40:00,234.31,234.42,233.53,233.53,9094.0,225.9381,226.0442,225.186,225.186,9094.0
2022-12-20 14:50:00,233.56,233.64,233.33,233.45,7059.0,225.2149,225.2921,224.9932,225.1089,7059.0
2022-12-20 15:00:00,233.47,233.51,232.85,232.96,9787.0,225.1282,225.1667,224.5303,224.6364,9787.0
2022-12-20 15:10:00,233.02,233.55,232.95,233.36,11179.0,224.6942,225.2053,224.6267,225.0221,11179.0
2022-12-20 15:20:00,233.34,233.84,232.97,233.8,13386.0,225.0028,225.4849,224.646,225.4464,13386.0
2022-12-20 15:30:00,233.76,234.2,233.71,234.09,13641.0,225.4078,225.8321,225.3596,225.726,13641.0
2022-12-20 15:40:00,234.09,234.09,233.35,233.51,16153.0,225.726,225.726,225.0124,225.1667,16153.0
2022-12-20 15:50:00,233.45,233.77,233.35,233.54,54230.0,225.1089,225.4174,225.0124,225.1957,54230.0
2022-12-21 09:30:00,234.29,235.22,227.33,228.12,51028.0,225.9189,226.8156,219.2075,219.9693,51028.0
2022-12-21 09:40:00,228.02,230.53,227.05,230.0,42382.0,219.8729,222.2932,218.9375,221.7821,42382.0
2022-12-21 09:50:00,229.9,231.42,229.73,230.37,15668.0,221.6857,223.1514,221.5218,222.1389,15668.0
2022-12-21 10:00:00,230.34,231.8,229.67,231.55,16260.0,222.11,223.5178,221.4639,223.2768,16260.0
2022-12-21 10:10:00,231.44,233.09,231.14,232.91,12003.0,223.1707,224.7617,222.8814,224.5882,12003.0
2022-12-21 10:20:00,233.15,234.2,233.0,234.2,28728.0,224.8196,225.8321,224.6749,225.8321,28728.0
2022-12-21 10:30:00,234.21,236.44,234.1,236.43,55143.0,225.8417,227.992,225.7356,227.9824,55143.0
2022-12-21 10:40:00,236.49,237.7,236.44,236.81,58600.0,228.0403,229.207,227.992,228.3488,58600.0
2022-12-21 10:50:00,236.71,236.8,235.31,236.1,28620.0,228.2524,228.3392,226.9024,227.6642,28620.0
2022-12-21 11:00:00,236.22,236.89,236.18,236.61,11196.0,227.7799,228.426,227.7413,228.156,11196.0
2022-12-21 11:10:00,236.75,236.8,236.36,236.65,16194.0,228.291,228.3392,227.9149,228.1945,16194.0
2022-12-21 11:20:00,236.64,237.67,236.28,237.46,8967.0,228.1849,229.1781,227.8378,228.9756,8967.0
2022-12-21 11:30:00,237.22,237.5,236.65,236.91,9741.0,228.7442,229.0142,228.1945,228.4452,9741.0
2022-12-21 11:40:00,236.76,236.77,234.92,235.11,15885.0,228.3006,228.3102,226.5263,226.7096,15885.0
2022-12-21 11:50:00,235.21,235.21,234.04,234.32,10658.0,226.806,226.806,225.6778,225.9478,10658.0
2022-12-21 12:00:00,234.48,234.48,233.79,234.11,12779.0,226.1021,226.1021,225.4367,225.7453,12779.0
2022-12-21 12:10:00,234.09,234.62,233.97,234.06,7055.0,225.726,226.2371,225.6103,225.6971,7055.0
2022-12-21 12:20:00,234.06,234.38,233.94,234.36,6497.0,225.6971,226.0056,225.5814,225.9864,6497.0
2022-12-21 12:30:00,234.48,234.77,234.47,234.77,5277.0,226.1021,226.3817,226.0924,226.3817,5277.0
2022-12-21 12:40:00,234.78,234.97,234.19,234.28,15159.0,226.3914,226.5746,225.8224,225.9092,15159.0
2022-12-21 12:50:00,234.29,234.8,234.08,234.8,25590.0,225.9189,226.4106,225.7164,226.4106,25590.0
2022-12-21 13:00:00,234.64,234.71,234.02,234.37,41938.0,226.2564,226.3239,225.6585,225.996,41938.0
2022-12-21 13:10:00,234.31,235.12,234.22,234.76,27422.0,225.9381,226.7192,225.8514,226.3721,27422.0
2022-12-21 13:20:00,234.71,234.79,233.87,233.97,10173.0,226.3239,226.401,225.5139,225.6103,10173.0
2022-12-21 13:30:00,233.67,234.17,233.31,234.16,9672.0,225.321,225.8031,224.9739,225.7935,9672.0
2022-12-21 13:40:00,234.11,234.42,234.0,234.34,3885.0,225.7453,226.0442,225.6392,225.9671,3885.0
2022-12-21 13:50:00,234.27,234.45,234.0,234.09,19082.0,225.8996,226.0731,225.6392,225.726,19082.0
2022-12-21 14:00:00,234.14,234.69,234.08,234.09,37701.0,225.7742,226.3046,225.7164,225.726,37701.0
2022-12-21 14:10:00,234.08,234.08,233.49,233.71,4021.0,225.7164,225.7164,225.1474,225.3596,4021.0
2022-12-21 14:20:00,233.58,233.86,233.45,233.45,3939.0,225.2342,225.5042,225.1089,225.1089,3939.0
2022-12-21 14:30:00,233.39,234.07,233.37,233.43,6327.0,225.051,225.7067,225.0317,225.0896,6327.0
2022-12-21 14:40:00,233.49,233.87,233.39,233.49,6267.0,225.1474,225.5139,225.051,225.1474,6267.0
2022-12-21 14:50:00,233.39,233.48,232.93,233.34,10227.0,225.051,225.1378,224.6075,225.0028,10227.0
2022-12-21 15:00:00,233.44,233.6,233.1,233.27,12279.0,225.0992,225.2535,224.7714,224.9353,12279.0
2022-12-21 15:10:00,233.3,233.56,233.15,233.2,13192.0,224.9642,225.2149,224.8196,224.8678,13192.0
2022-12-21 15:20:00,233.16,233.46,232.83,232.91,33819.0,224.8292,225.1185,224.511,224.5882,33819.0
2022-12-21 15:30:00,232.95,233.04,232.5,232.56,50243.0,224.6267,224.7135,224.1928,224.2507,50243.0
2022-12-21 15:40:00,232.55,232.84,232.36,232.48,45198.0,224.241,224.5207,224.0578,224.1735,45198.0
2022-12-21 15:50:00,232.47,232.8,232.3,232.63,87419.0,224.1639,224.4821,224.0,224.3182,87419.0
2022-12-22 09:30:00,229.14,229.38,224.62,225.65,60485.0,220.9529,221.1843,216.5944,217.5876,60485.0
2022-12-22 09:40:00,225.01,225.25,223.11,224.29,41135.0,216.9704,217.2019,215.1383,216.2762,41135.0
2022-12-22 09:50:00,224.3,224.66,222.76,223.1,20483.0,216.2858,216.6329,214.8008,215.1287,20483.0
2022-12-22 10:00:00,222.99,224.79,222.99,224.11,55096.0,215.0226,216.7583,215.0226,216.1026,55096.0
2022-12-22 10:10:00,223.92,226.47,223.25,226.47,38036.0,215.9194,218.3783,215.2733,218.3783,38036.0
2022-12-22 10:20:00,226.18,226.25,225.4,225.58,10452.0,218.0986,218.1661,217.3465,217.5201,10452.0
2022-12-22 10:30:00,225.41,225.79,224.77,225.6,22406.0,217.3561,217.7226,216.739,217.5394,22406.0
2022-12-22 10:40:00,225.6,226.67,225.51,226.65,15984.0,217.5394,218.5711,217.4526,218.5518,15984.0
2022-12-22 10:50:00,226.44,226.73,225.48,225.95,10318.0,218.3493,218.629,217.4236,217.8768,10318.0
2022-12-22 11:00:00,226.0,226.54,225.62,226.54,7499.0,217.9251,218.4458,217.5586,218.4458,7499.0
2022-12-22 11:10:00,226.43,226.46,225.94,226.14,7100.0,218.3397,218.3686,217.8672,218.0601,7100.0
2022-12-22 11:20:00,226.07,226.79,225.98,226.62,18788.0,217.9926,218.6868,217.9058,218.5229,18788.0
2022-12-22 11:30:00,226.59,226.7,224.78,225.19,13352.0,218.494,218.6,216.7486,217.144,13352.0
2022-12-22 11:40:00,224.96,225.91,224.96,225.31,9057.0,216.9222,217.8383,216.9222,217.2597,9057.0
2022-12-22 11:50:00,225.43,225.68,224.8,225.35,15525.0,217.3754,217.6165,216.7679,217.2983,15525.0
2022-12-22 12:00:00,225.26,225.5,225.09,225.31,5914.0,217.2115,217.4429,217.0476,217.2597,5914.0
2022-12-22 12:10:00,225.51,225.99,225.44,225.69,7448.0,217.4526,217.9154,217.3851,217.6261,7448.0
2022-12-22 12:20:00,225.49,225.5,224.55,224.74,9340.0,217.4333,217.4429,216.5269,216.7101,9340.0
2022-12-22 12:30:00,224.81,224.98,223.95,224.18,8044.0,216.7776,216.9415,215.9483,216.1701,8044.0
2022-12-22 12:40:00,224.27,224.41,223.77,224.07,4015.0,216.2569,216.3919,215.7747,216.064,4015.0
2022-12-22 12:50:00,224.12,224.35,222.96,223.1,18187.0,216.1122,216.334,214.9937,215.1287,18187.0
2022-12-22 13:00:00,223.08,223.08,222.14,222.82,18585.0,215.1094,215.1094,214.203,214.8587,18585.0
2022-12-22 13:10:00,222.95,223.58,222.79,223.44,5425.0,214.984,215.5915,214.8298,215.4565,5425.0
2022-12-22 13:20:00,223.41,223.78,223.25,223.65,4607.0,215.4276,215.7844,215.2733,215.659,4607.0
2022-12-22 13:30:00,223.59,223.64,222.86,223.53,8159.0,215.6012,215.6494,214.8973,215.5433,8159.0
2022-12-22 13:40:00,223.85,224.04,223.51,223.51,4617.0,215.8519,216.0351,215.524,215.524,4617.0
2022-12-22 13:50:00,223.54,223.54,222.52,222.63,7238.0,215.553,215.553,214.5694,214.6755,7238.0
2022-12-22 14:00:00,222.65,222.87,222.52,222.79,7640.0,214.6948,214.9069,214.5694,214.8298,7640.0
2022-12-22 14:10:00,222.9,224.23,222.65,223.84,16899.0,214.9358,216.2183,214.6948,215.8422,16899.0
2022-12-22 14:20:00,223.78,224.43,223.38,224.43,4336.0,215.7844,216.4112,215.3987,216.4112,4336.0
2022-12-22 14:30:00,224.32,224.7,224.05,224.23,4865.0,216.3051,216.6715,216.0447,216.2183,4865.0
2022-12-22 14:40:00,224.23,224.82,223.99,224.64,10026.0,216.2183,216.7872,215.9869,216.6137,10026.0
2022-12-22 14:50:00,224.54,225.34,224.54,225.13,7932.0,216.5172,217.2886,216.5172,217.0861,7932.0
2022-12-22 15:00:00,225.16,225.83,224.92,225.74,11593.0,217.1151,217.7611,216.8836,217.6743,11593.0
2022-12-22 15:10:00,225.71,225.89,225.14,225.83,9882.0,217.6454,217.819,217.0958,217.7611,9882.0
2022-12-22 15:20:00,225.94,226.32,225.66,226.19,15056.0,217.8672,218.2336,217.5972,218.1083,15056.0
2022-12-22 15:30:00,226.26,226.26,225.17,225.45,17593.0,218.1758,218.1758,217.1247,217.3947,17593.0
2022-12-22 15:40:00,225.45,225.45,224.86,225.42,14373.0,217.3947,217.3947,216.8258,217.3658,14373.0
2022-12-22 15:50:00,225.56,226.55,225.45,226.0,84702.0,217.5008,218.4554,217.3947,217.9251,84702.0
2022-12-23 09:30:00,224.48,225.62,222.26,222.94,37995.0,216.4594,217.5586,214.3187,214.9744,37995.0
2022-12-23 09:40:00,223.04,224.54,221.88,222.13,15352.0,215.0708,216.5172,213.9523,214.1933,15352.0
2022-12-23 09:50:00,222.46,223.09,221.24,221.55,36981.0,214.5115,215.119,213.3351,213.6341,36981.0
2022-12-23 10:00:00,221.62,223.29,221.45,222.92,53563.0,213.7016,215.3119,213.5376,214.9551,53563.0
2022-12-23 10:10:00,223.2,224.42,222.7,224.42,13050.0,215.2251,216.4015,214.743,216.4015,13050.0
2022-12-23 10:20:00,224.29,225.1,223.71,225.1,18822.0,216.2762,217.0572,215.7169,217.0572,18822.0
2022-12-23 10:30:00,225.09,226.2,225.09,225.93,13288.0,217.0476,218.1179,217.0476,217.8576,13288.0
2022-12-23 10:40:00,225.99,226.04,224.92,225.52,15013.0,217.9154,217.9636,216.8836,217.4622,15013.0
2022-12-23 10:50:00,225.38,225.49,224.54,224.54,7805.0,217.3272,217.4333,216.5172,216.5172,7805.0
2022-12-23 11:00:00,224.4,224.75,224.32,224.5,5554.0,216.3822,216.7197,216.3051,216.4787,5554.0
2022-12-23 11:10:00,224.75,225.3,224.43,224.43,12201.0,216.7197,217.2501,216.4112,216.4112,12201.0
2022-12-23 11:20:00,224.38,225.02,224.15,224.4,14123.0,216.3629,216.9801,216.1412,216.3822,14123.0
2022-12-23 11:30:00,224.48,224.67,224.3,224.44,7129.0,216.4594,216.6426,216.2858,216.4208,7129.0
2022-12-23 11:40:00,224.56,224.88,224.04,224.33,6400.0,216.5365,216.8451,216.0351,216.3147,6400.0
2022-12-23 11:50:00,224.3,225.04,224.15,225.04,4703.0,216.2858,216.9994,216.1412,216.9994,4703.0
2022-12-23 12:00:00,225.12,225.44,225.12,225.17,2033.0,217.0765,217.3851,217.0765,217.1247,2033.0
2022-12-23 12:10:00,225.3,225.62,225.08,225.62,5057.0,217.2501,217.5586,217.0379,217.5586,5057.0
2022-12-23 12:20:00,225.55,226.0,225.5,225.89,2745.0,217.4911,217.9251,217.4429,217.819,2745.0
2022-12-23 12:30:00,225.95,226.18,225.95,226.06,4454.0,217.8768,218.0986,217.8768,217.9829,4454.0
2022-12-23 12:40:00,225.87,225.87,225.19,225.31,3800.0,217.7997,217.7997,217.144,217.2597,3800.0
2022-12-23 12:50:00,225.34,225.34,225.11,225.28,2166.0,217.2886,217.2886,217.0669,217.2308,2166.0
2022-12-23 13:00:00,225.24,225.45,225.18,225.28,1779.0,217.1922,217.3947,217.1344,217.2308,1779.0
2022-12-23 13:10:00,225.38,225.38,224.88,225.15,4708.0,217.3272,217.3272,216.8451,217.1054,4708.0
2022-12-23 13:20:00,225.34,225.43,225.14,225.3,3778.0,217.2886,217.3754,217.0958,217.2501,3778.0
2022-12-23 13:30:00,225.39,225.92,225.38,225.82,1339.0,217.3369,217.8479,217.3272,217.7515,1339.0
2022-12-23 13:40:00,225.8,225.94,225.13,225.43,5030.0,217.7322,217.8672,217.0861,217.3754,5030.0
2022-12-23 13:50:00,225.33,225.65,225.33,225.61,2724.0,217.279,217.5876,217.279,217.549,2724.0
2022-12-23 14:00:00,225.6,225.71,225.27,225.31,6032.0,217.5394,217.6454,217.2211,217.2597,6032.0
2022-12-23 14:10:00,225.39,226.1,225.38,226.07,5711.0,217.3369,218.0215,217.3272,217.9926,5711.0
2022-12-23 14:20:00,225.94,225.94,225.58,225.77,3572.0,217.8672,217.8672,217.5201,217.7033,3572.0
2022-12-23 14:30:00,225.95,226.42,225.84,226.25,2916.0,217.8768,218.3301,217.7708,218.1661,2916.0
2022-12-23 14:40:00,226.26,226.29,225.74,225.85,4035.0,218.1758,218.2047,217.6743,217.7804,4035.0
2022-12-23 14:50:00,225.88,226.3,225.88,226.22,3012.0,217.8093,218.2143,217.8093,218.1372,3012.0
2022-12-23 15:00:00,226.2,226.67,226.05,226.34,6461.0,218.1179,218.5711,217.9733,218.2529,6461.0
2022-12-23 15:10:00,226.31,226.31,225.93,226.17,8337.0,218.224,218.224,217.8576,218.089,8337.0
2022-12-23 15:20:00,226.2,226.78,226.02,226.67,10502.0,218.1179,218.6772,217.9443,218.5711,10502.0
2022-12-23 15:30:00,226.59,226.65,226.33,226.43,10267.0,218.494,218.5518,218.2433,218.3397,10267.0
2022-12-23 15:40:00,226.64,227.16,226.57,227.16,10591.0,218.5422,219.0436,218.4747,219.0436,10591.0
2022-12-23 15:50:00,227.09,227.15,226.7,227.0,27824.0,218.9761,219.034,218.6,218.8893,27824.0
2022-12-27 09:30:00,225.29,226.17,222.47,222.62,41945.0,217.2404,218.089,214.5212,214.6658,41945.0
2022-12-27 09:40:00,222.58,222.58,220.31,220.66,48836.0,214.6273,214.6273,212.4384,212.7759,48836.0
2022-12-27 09:50:00,220.56,221.71,219.65,220.0,39182.0,212.6794,213.7883,211.8019,212.1394,39182.0
2022-12-27 10:00:00,219.77,220.17,219.37,219.55,37198.0,211.9177,212.3034,211.5319,211.7055,37198.0
2022-12-27 10:10:00,219.47,219.81,218.38,219.4,34317.0,211.6284,211.9562,210.5773,211.5609,34317.0
2022-12-27 10:20:00,219.61,220.38,218.91,219.06,64125.0,211.7634,212.5059,211.0884,211.233,64125.0
2022-12-27 10:30:00,219.17,219.23,217.59,218.4,26864.0,211.3391,211.3969,209.8155,210.5966,26864.0
2022-12-27 10:40:00,218.52,219.23,218.36,219.15,13738.0,210.7123,211.3969,210.558,211.3198,13738.0
2022-12-27 10:50:00,219.17,219.17,216.61,216.89,17554.0,211.3391,211.3391,208.8706,209.1406,17554.0
2022-12-27 11:00:00,216.79,217.1,215.65,216.32,30120.0,209.0441,209.3431,207.9449,208.5909,30120.0
2022-12-27 11:10:00,216.28,218.68,216.13,218.59,16623.0,208.5524,210.8666,208.4077,210.7798,16623.0
2022-12-27 11:20:00,218.62,219.02,218.27,218.77,15752.0,210.8087,211.1945,210.4713,210.9534,15752.0
2022-12-27 11:30:00,218.96,218.97,217.82,217.98,15234.0,211.1366,211.1462,210.0373,210.1916,15234.0
2022-12-27 11:40:00,217.93,218.67,217.84,218.15,10444.0,210.1434,210.857,210.0566,210.3555,10444.0
2022-12-27 11:50:00,218.21,218.74,218.21,218.63,16425.0,210.4134,210.9245,210.4134,210.8184,16425.0
2022-12-27 12:00:00,218.74,219.16,218.2,218.24,19518.0,210.9245,211.3295,210.4038,210.4423,19518.0
2022-12-27 12:10:00,218.19,218.59,217.77,218.15,16798.0,210.3941,210.7798,209.9891,210.3555,16798.0
2022-12-27 12:20:00,218.23,218.37,217.55,217.99,15906.0,210.4327,210.5677,209.777,210.2013,15906.0
2022-12-27 12:30:00,217.88,218.71,217.63,217.7,11425.0,210.0952,210.8955,209.8541,209.9216,11425.0
2022-12-27 12:40:00,217.49,217.68,216.35,217.15,16414.0,209.7191,209.9023,208.6199,209.3913,16414.0
2022-12-27 12:50:00,217.25,217.36,216.02,216.49,42913.0,209.4877,209.5938,208.3016,208.7548,42913.0
2022-12-27 13:00:00,216.49,216.69,215.5,215.8,34555.0,208.7548,208.9477,207.8002,208.0895,34555.0
2022-12-27 13:10:00,215.5,215.73,214.32,214.32,22101.0,207.8002,208.022,206.6624,206.6624,22101.0
2022-12-27 13:20:00,214.27,215.91,213.78,215.63,66797.0,206.6142,208.1956,206.1417,207.9256,66797.0
2022-12-27 13:30:00,215.65,216.09,215.09,216.09,16256.0,207.9449,208.3691,207.4049,208.3691,16256.0
2022-12-27 13:40:00,215.98,216.3,215.68,215.77,10999.0,208.2631,208.5716,207.9738,208.0606,10999.0
2022-12-27 13:50:00,215.73,215.73,214.69,214.99,25875.0,208.022,208.022,207.0192,207.3084,25875.0
2022-12-27 14:00:00,215.01,215.25,214.63,214.64,10284.0,207.3277,207.5592,206.9613,206.9709,10284.0
2022-12-27 14:10:00,214.67,215.0,213.62,213.78,30529.0,206.9999,207.3181,205.9874,206.1417,30529.0
2022-12-27 14:20:00,213.84,214.26,213.52,213.6,18802.0,206.1995,206.6045,205.891,205.9681,18802.0
2022-12-27 14:30:00,213.64,214.27,213.53,214.02,15608.0,206.0067,206.6142,205.9006,206.3731,15608.0
2022-12-27 14:40:00,213.92,214.33,213.59,214.25,22638.0,206.2767,206.672,205.9585,206.5949,22638.0
2022-12-27 14:50:00,214.25,214.49,214.0,214.01,16201.0,206.5949,206.8263,206.3538,206.3635,16201.0
2022-12-27 15:00:00,214.05,214.71,213.93,214.65,31857.0,206.402,207.0384,206.2863,206.9806,31857.0
2022-12-27 15:10:00,214.58,215.33,214.32,214.64,44613.0,206.9131,207.6363,206.6624,206.9709,44613.0
2022-12-27 15:20:00,214.64,214.79,214.43,214.66,31760.0,206.9709,207.1156,206.7685,206.9902,31760.0
2022-12-27 15:30:00,214.59,215.02,213.92,214.95,49723.0,206.9227,207.3374,206.2767,207.2699,49723.0
2022-12-27 15:40:00,215.03,215.25,214.16,214.39,57792.0,207.347,207.5592,206.5081,206.7299,57792.0
2022-12-27 15:50:00,214.3,214.97,214.02,214.2,123302.0,206.6431,207.2892,206.3731,206.5467,123302.0
2022-12-28 09:30:00,213.44,216.81,212.51,216.61,59037.0,205.8138,209.0634,204.9171,208.8706,59037.0
2022-12-28 09:40:00,216.44,217.02,213.38,214.28,87256.0,208.7066,209.2659,205.756,206.6238,87256.0
2022-12-28 09:50:00,214.55,214.55,210.91,212.48,41874.0,206.8842,206.8842,203.3742,204.8881,41874.0
2022-12-28 10:00:00,212.31,214.5,212.3,213.11,92240.0,204.7242,206.836,204.7146,205.4956,92240.0
2022-12-28 10:10:00,212.85,212.85,210.42,211.73,38332.0,205.2449,205.2449,202.9017,204.1649,38332.0
2022-12-28 10:20:00,211.76,212.87,211.39,212.55,67851.0,204.1939,205.2642,203.8371,204.9556,67851.0
2022-12-28 10:30:00,212.5,214.0,212.31,214.0,43682.0,204.9074,206.3538,204.7242,206.3538,43682.0
2022-12-28 10:40:00,213.89,215.0,213.68,214.61,71125.0,206.2477,207.3181,206.0452,206.942,71125.0
2022-12-28 10:50:00,214.43,214.56,212.91,213.03,16546.0,206.7685,206.8938,205.3028,205.4185,16546.0
2022-12-28 11:00:00,213.05,213.71,212.81,213.28,26287.0,205.4378,206.0742,205.2063,205.6595,26287.0
2022-12-28 11:10:00,213.2,213.83,213.09,213.77,21816.0,205.5824,206.1899,205.4763,206.132,21816.0
2022-12-28 11:20:00,213.78,214.26,213.76,214.14,9861.0,206.1417,206.6045,206.1224,206.4888,9861.0
2022-12-28 11:30:00,214.11,214.25,213.45,213.64,13817.0,206.4599,206.5949,205.8235,206.0067,13817.0
2022-12-28 11:40:00,213.73,214.83,213.64,214.76,24605.0,206.0935,207.1542,206.0067,207.0867,24605.0
2022-12-28 11:50:00,214.69,214.78,213.82,213.82,21000.0,207.0192,207.1059,206.1802,206.1802,21000.0
2022-12-28 12:00:00,213.78,214.0,213.36,214.0,17113.0,206.1417,206.3538,205.7367,206.3538,17113.0
2022-12-28 12:10:00,214.23,214.3,213.51,213.68,9730.0,206.5756,206.6431,205.8813,206.0452,9730.0
2022-12-28 12:20:00,213.73,213.99,213.05,213.69,30769.0,206.0935,206.3442,205.4378,206.0549,30769.0
2022-12-28 12:30:00,213.64,214.72,213.64,214.31,9267.0,206.0067,207.0481,206.0067,206.6527,9267.0
2022-12-28 12:40:00,214.4,214.6,214.16,214.6,9911.0,206.7395,206.9324,206.5081,206.9324,9911.0
2022-12-28 12:50:00,214.58,215.14,214.25,215.06,15972.0,206.9131,207.4531,206.5949,207.3759,15972.0
2022-12-28 13:00:00,215.09,215.59,215.08,215.19,14786.0,207.4049,207.887,207.3952,207.5013,14786.0
2022-12-28 13:10:00,215.13,215.21,214.36,214.5,8740.0,207.4434,207.5206,206.701,206.836,8740.0
2022-12-28 13:20:00,214.39,214.4,214.15,214.35,7280.0,206.7299,206.7395,206.4985,206.6913,7280.0
2022-12-28 13:30:00,214.35,214.39,213.9,214.19,9819.0,206.6913,206.7299,206.2574,206.537,9819.0
2022-12-28 13:40:00,214.19,214.58,214.18,214.37,8482.0,206.537,206.9131,206.5274,206.7106,8482.0
2022-12-28 13:50:00,214.36,214.62,214.24,214.58,8932.0,206.701,206.9517,206.5852,206.9131,8932.0
2022-12-28 14:00:00,214.59,214.75,213.99,214.0,11287.0,206.9227,207.077,206.3442,206.3538,11287.0
2022-12-28 14:10:00,213.96,214.03,213.41,213.87,14191.0,206.3152,206.3827,205.7849,206.2285,14191.0
2022-12-28 14:20:00,213.83,213.91,213.54,213.7,12081.0,206.1899,206.267,205.9103,206.0645,12081.0
2022-12-28 14:30:00,213.61,214.0,213.54,213.8,13861.0,205.9778,206.3538,205.9103,206.161,13861.0
2022-12-28 14:40:00,213.81,214.34,213.63,213.63,18301.0,206.1706,206.6817,205.997,205.997,18301.0
2022-12-28 14:50:00,213.59,213.76,213.33,213.61,25255.0,205.9585,206.1224,205.7078,205.9778,25255.0
2022-12-28 15:00:00,213.63,213.63,212.6,212.62,17089.0,205.997,205.997,205.0038,205.0231,17089.0
2022-12-28 15:10:00,212.7,212.89,212.22,212.75,27001.0,205.1003,205.2835,204.6374,205.1485,27001.0
2022-12-28 15:20:00,212.78,213.21,212.44,213.03,11767.0,205.1774,205.592,204.8496,205.4185,11767.0
2022-12-28 15:30:00,212.99,213.28,212.88,213.08,19127.0,205.3799,205.6595,205.2738,205.4667,19127.0
2022-12-28 15:40:00,213.08,213.6,212.96,213.54,26500.0,205.4667,205.9681,205.351,205.9103,26500.0
2022-12-28 15:50:00,213.51,214.08,213.33,213.99,98708.0,205.8813,206.431,205.7078,206.3442,98708.0
2022-12-29 09:30:00,217.87,221.85,216.87,221.85,100325.0,210.0855,213.9233,209.1213,213.9233,100325.0
2022-12-29 09:40:00,221.76,221.79,218.56,219.61,31479.0,213.8366,213.8655,210.7509,211.7634,31479.0
2022-12-29 09:50:00,219.8,219.95,218.02,218.02,22453.0,211.9466,212.0912,210.2302,210.2302,22453.0
2022-12-29 10:00:00,218.16,218.84,216.99,218.37,44817.0,210.3652,211.0209,209.237,210.5677,44817.0
2022-12-29 10:10:00,218.26,219.24,218.26,219.02,14457.0,210.4616,211.4066,210.4616,211.1945,14457.0
2022-12-29 10:20:00,219.21,220.1,218.73,218.8,33369.0,211.3777,212.2359,210.9148,210.9823,33369.0
2022-12-29 10:30:00,218.8,220.41,218.77,220.31,18249.0,210.9823,212.5348,210.9534,212.4384,18249.0
2022-12-29 10:40:00,220.45,220.49,219.49,219.96,23380.0,212.5734,212.6119,211.6477,212.1009,23380.0
2022-12-29 10:50:00,220.1,220.79,219.48,220.6,37599.0,212.2359,212.9012,211.638,212.718,37599.0
2022-12-29 11:00:00,220.48,220.71,219.88,220.37,37177.0,212.6023,212.8241,212.0237,212.4962,37177.0
2022-12-29 11:10:00,220.47,220.49,219.31,219.49,11456.0,212.5926,212.6119,211.4741,211.6477,11456.0
2022-12-29 11:20:00,219.49,219.66,218.74,219.28,21061.0,211.6477,211.8116,210.9245,211.4452,21061.0
2022-12-29 11:30:00,219.35,220.0,219.27,219.88,19369.0,211.5127,212.1394,211.4355,212.0237,19369.0
2022-12-29 11:40:00,219.85,219.85,218.82,219.21,20596.0,211.9948,211.9948,211.0016,211.3777,20596.0
2022-12-29 11:50:00,219.12,219.57,218.88,219.23,45674.0,211.2909,211.7248,211.0595,211.3969,45674.0
2022-12-29 12:00:00,219.23,219.64,219.01,219.05,25716.0,211.3969,211.7923,211.1848,211.2234,25716.0
2022-12-29 12:10:00,218.98,219.26,218.23,218.6,16396.0,211.1559,211.4259,210.4327,210.7895,16396.0
2022-12-29 12:20:00,218.65,218.72,218.5,218.69,7627.0,210.8377,210.9052,210.693,210.8762,7627.0
2022-12-29 12:30:00,218.6,218.87,218.08,218.13,11424.0,210.7895,211.0498,210.288,210.3363,11424.0
2022-12-29 12:40:00,218.24,218.5,217.54,217.54,10668.0,210.4423,210.693,209.7673,209.7673,10668.0
2022-12-29 12:50:00,217.56,218.33,217.55,218.15,5355.0,209.7866,210.5291,209.777,210.3555,5355.0
2022-12-29 13:00:00,218.14,218.22,217.58,217.78,8878.0,210.3459,210.423,209.8059,209.9988,8878.0
2022-12-29 13:10:00,217.78,218.17,217.78,218.03,9893.0,209.9988,210.3748,209.9988,210.2398,9893.0
2022-12-29 13:20:00,217.98,217.98,217.62,217.81,8830.0,210.1916,210.1916,209.8445,210.0277,8830.0
2022-12-29 13:30:00,217.76,217.97,217.69,217.88,6145.0,209.9795,210.182,209.912,210.0952,6145.0
2022-12-29 13:40:00,217.96,218.33,217.85,218.09,9319.0,210.1723,210.5291,210.0663,210.2977,9319.0
2022-12-29 13:50:00,218.15,218.49,217.85,218.46,8468.0,210.3555,210.6834,210.0663,210.6545,8468.0
2022-12-29 14:00:00,218.54,218.9,218.46,218.54,13287.0,210.7316,211.0787,210.6545,210.7316,13287.0
2022-12-29 14:10:00,218.66,219.39,218.66,219.13,18294.0,210.8473,211.5512,210.8473,211.3005,18294.0
2022-12-29 14:20:00,219.05,219.24,218.21,218.26,8397.0,211.2234,211.4066,210.4134,210.4616,8397.0
2022-12-29 14:30:00,218.09,218.33,218.08,218.19,5160.0,210.2977,210.5291,210.288,210.3941,5160.0
2022-12-29 14:40:00,218.28,218.45,218.04,218.04,7227.0,210.4809,210.6448,210.2495,210.2495,7227.0
2022-12-29 14:50:00,218.07,218.07,217.85,217.86,5801.0,210.2784,210.2784,210.0663,210.0759,5801.0
2022-12-29 15:00:00,217.74,218.06,217.71,218.06,9605.0,209.9602,210.2688,209.9313,210.2688,9605.0
2022-12-29 15:10:00,217.95,218.02,217.52,217.53,8190.0,210.1627,210.2302,209.748,209.7577,8190.0
2022-12-29 15:20:00,217.58,217.72,217.39,217.55,5811.0,209.8059,209.9409,209.6227,209.777,5811.0
2022-12-29 15:30:00,217.48,217.93,217.43,217.78,9458.0,209.7095,210.1434,209.6613,209.9988,9458.0
2022-12-29 15:40:00,217.68,217.74,217.15,217.52,24464.0,209.9023,209.9602,209.3913,209.748,24464.0
2022-12-29 15:50:00,217.7,217.77,217.29,217.5,40228.0,209.9216,209.9891,209.5263,209.7288,40228.0
2022-12-30 09:30:00,215.14,217.46,214.02,216.3,23432.0,207.4531,209.6902,206.3731,208.5716,23432.0
2022-12-30 09:40:00,216.46,216.46,213.67,213.89,56476.0,208.7259,208.7259,206.0356,206.2477,56476.0
2022-12-30 09:50:00,213.94,215.8,213.94,215.27,21455.0,206.296,208.0895,206.296,207.5784,21455.0
2022-12-30 10:00:00,215.27,216.22,215.07,215.99,34591.0,207.5784,208.4945,207.3856,208.2727,34591.0
2022-12-30 10:10:00,216.03,217.99,216.03,217.83,12419.0,208.3113,210.2013,208.3113,210.047,12419.0
2022-12-30 10:20:00,217.99,218.17,217.58,217.93,13813.0,210.2013,210.3748,209.8059,210.1434,13813.0
2022-12-30 10:30:00,217.82,217.89,217.2,217.71,8242.0,210.0373,210.1048,209.4395,209.9313,8242.0
2022-12-30 10:40:00,217.64,218.42,217.28,218.42,10395.0,209.8638,210.6159,209.5166,210.6159,10395.0
2022-12-30 10:50:00,218.48,218.48,216.56,216.68,10100.0,210.6737,210.6737,208.8223,208.9381,10100.0
2022-12-30 11:00:00,216.83,216.93,216.44,216.62,15604.0,209.0827,209.1791,208.7066,208.8802,15604.0
2022-12-30 11:10:00,216.57,216.57,215.59,215.74,6145.0,208.832,208.832,207.887,208.0316,6145.0
2022-12-30 11:20:00,215.84,215.84,215.15,215.23,8261.0,208.1281,208.1281,207.4627,207.5399,8261.0
2022-12-30 11:30:00,215.2,215.34,214.54,214.58,9945.0,207.5109,207.6459,206.8745,206.9131,9945.0
2022-12-30 11:40:00,214.7,215.01,214.44,214.93,8049.0,207.0288,207.3277,206.7781,207.2506,8049.0
2022-12-30 11:50:00,214.94,215.97,214.64,215.81,12483.0,207.2602,208.2534,206.9709,208.0991,12483.0
2022-12-30 12:00:00,215.85,215.88,215.08,215.27,3897.0,208.1377,208.1666,207.3952,207.5784,3897.0
2022-12-30 12:10:00,215.33,215.43,214.89,215.21,5529.0,207.6363,207.7327,207.212,207.5206,5529.0
2022-12-30 12:20:00,215.09,215.34,215.06,215.06,2292.0,207.4049,207.6459,207.3759,207.3759,2292.0
2022-12-30 12:30:00,215.39,215.39,214.94,215.25,4283.0,207.6942,207.6942,207.2602,207.5592,4283.0
2022-12-30 12:40:00,215.31,215.53,215.15,215.42,7414.0,207.617,207.8291,207.4627,207.7231,7414.0
2022-12-30 12:50:00,215.32,215.41,214.95,215.23,7298.0,207.6267,207.7134,207.2699,207.5399,7298.0
2022-12-30 13:00:00,215.31,215.31,214.84,214.98,4050.0,207.617,207.617,207.1638,207.2988,4050.0
2022-12-30 13:10:00,214.85,215.0,214.37,214.37,5606.0,207.1734,207.3181,206.7106,206.7106,5606.0
2022-12-30 13:20:00,214.45,214.6,213.6,214.6,15023.0,206.7877,206.9324,205.9681,206.9324,15023.0
2022-12-30 13:30:00,214.79,214.99,214.48,214.7,5266.0,207.1156,207.3084,206.8167,207.0288,5266.0
2022-12-30 13:40:00,214.81,214.96,214.38,214.53,5985.0,207.1349,207.2795,206.7202,206.8649,5985.0
2022-12-30 13:50:00,214.61,214.64,214.31,214.52,4136.0,206.942,206.9709,206.6527,206.8552,4136.0
2022-12-30 14:00:00,214.32,214.35,213.7,213.83,6607.0,206.6624,206.6913,206.0645,206.1899,6607.0
2022-12-30 14:10:00,213.76,214.02,213.73,213.98,3557.0,206.1224,206.3731,206.0935,206.3345,3557.0
2022-12-30 14:20:00,213.91,214.35,213.88,214.35,2926.0,206.267,206.6913,206.2381,206.6913,2926.0
2022-12-30 14:30:00,214.11,214.25,213.87,213.9,4243.0,206.4599,206.5949,206.2285,206.2574,4243.0
2022-12-30 14:40:00,213.85,214.25,213.69,214.14,10394.0,206.2092,206.5949,206.0549,206.4888,10394.0
2022-12-30 14:50:00,214.23,214.6,214.11,214.56,5649.0,206.5756,206.9324,206.4599,206.8938,5649.0
2022-12-30 15:00:00,214.68,215.07,214.54,215.01,9259.0,207.0095,207.3856,206.8745,207.3277,9259.0
2022-12-30 15:10:00,215.04,215.83,215.04,215.63,8586.0,207.3567,208.1184,207.3567,207.9256,8586.0
2022-12-30 15:20:00,215.81,215.85,215.31,215.47,10356.0,208.0991,208.1377,207.617,207.7713,10356.0
2022-12-30 15:30:00,215.4,216.32,215.4,215.81,22154.0,207.7038,208.5909,207.7038,208.0991,22154.0
2022-12-30 15:40:00,215.86,216.58,215.66,216.36,22459.0,208.1474,208.8416,207.9545,208.6295,22459.0
2022-12-30 15:50:00,216.36,217.13,216.35,216.88,55219.0,208.6295,209.372,208.6199,209.1309,55219.0
2023-01-03 09:30:00,219.15,219.48,214.86,214.87,83950.0,211.3198,211.638,207.1831,207.1927,83950.0
2023-01-03 09:40:00,214.99,217.29,213.9,214.44,63397.0,207.3084,209.5263,206.2574,206.7781,63397.0
2023-01-03 09:50:00,214.45,216.53,214.28,215.3,46352.0,206.7877,208.7934,206.6238,207.6074,46352.0
2023-01-03 10:00:00,215.42,215.71,212.51,213.51,37422.0,207.7231,208.0027,204.9171,205.8813,37422.0
2023-01-03 10:10:00,213.45,213.54,210.35,210.43,37714.0,205.8235,205.9103,202.8342,202.9114,37714.0
2023-01-03 10:20:00,210.39,210.87,209.54,210.78,72063.0,202.8728,203.3357,202.0532,203.2489,72063.0
2023-01-03 10:30:00,210.78,211.29,210.53,211.21,19094.0,203.2489,203.7406,203.0078,203.6635,19094.0
2023-01-03 10:40:00,211.19,212.7,211.18,212.62,44591.0,203.6442,205.1003,203.6346,205.0231,44591.0
2023-01-03 10:50:00,212.73,213.98,211.93,213.36,26164.0,205.1292,206.3345,204.3578,205.7367,26164.0
2023-01-03 11:00:00,213.55,213.91,212.73,212.73,26240.0,205.9199,206.267,205.1292,205.1292,26240.0
2023-01-03 11:10:00,212.62,212.78,212.01,212.22,11567.0,205.0231,205.1774,204.4349,204.6374,11567.0
2023-01-03 11:20:00,212.21,212.21,211.16,211.84,18379.0,204.6278,204.6278,203.6153,204.271,18379.0
2023-01-03 11:30:00,211.98,211.98,210.62,211.07,16252.0,204.406,204.406,203.0946,203.5285,16252.0
2023-01-03 11:40:00,211.03,211.03,209.64,210.4,28609.0,203.4899,203.4899,202.1496,202.8824,28609.0
2023-01-03 11:50:00,210.32,210.4,208.8,209.13,47698.0,202.8053,202.8824,201.3396,201.6578,47698.0
2023-01-03 12:00:00,209.23,209.84,208.57,209.84,72219.0,201.7542,202.3425,201.1178,202.3425,72219.0
2023-01-03 12:10:00,209.71,210.1,209.52,209.55,45790.0,202.2171,202.5932,202.0339,202.0628,45790.0
2023-01-03 12:20:00,209.53,211.42,209.53,211.29,22183.0,202.0435,203.866,202.0435,203.7406,22183.0
2023-01-03 12:30:00,211.43,212.3,211.2,212.0,23922.0,203.8756,204.7146,203.6539,204.4253,23922.0
2023-01-03 12:40:00,211.98,212.08,210.97,211.31,12871.0,204.406,204.5024,203.4321,203.7599,12871.0
2023-01-03 12:50:00,211.43,212.09,211.33,211.49,15098.0,203.8756,204.5121,203.7792,203.9335,15098.0
2023-01-03 13:00:00,211.54,212.4,210.78,212.06,25244.0,203.9817,204.811,203.2489,204.4831,25244.0
2023-01-03 13:10:00,212.0,212.41,211.89,212.15,109090.0,204.4253,204.8206,204.3192,204.5699,109090.0
2023-01-03 13:20:00,212.17,213.27,212.0,212.58,14701.0,204.5892,205.6499,204.4253,204.9846,14701.0
2023-01-03 13:30:00,212.55,212.96,211.96,212.71,9874.0,204.9556,205.351,204.3867,205.1099,9874.0
2023-01-03 13:40:00,212.68,213.24,212.36,212.69,6508.0,205.081,205.621,204.7724,205.0906,6508.0
2023-01-03 13:50:00,212.71,213.11,212.58,212.73,11277.0,205.1099,205.4956,204.9846,205.1292,11277.0
2023-01-03 14:00:00,212.87,213.12,212.29,212.43,14373.0,205.2642,205.5053,204.7049,204.8399,14373.0
2023-01-03 14:10:00,212.49,212.53,211.5,212.08,9724.0,204.8978,204.9363,203.9431,204.5024,9724.0
2023-01-03 14:20:00,212.0,212.28,211.64,211.98,12649.0,204.4253,204.6953,204.0781,204.406,12649.0
2023-01-03 14:30:00,212.03,212.05,211.05,211.14,27536.0,204.4542,204.4735,203.5092,203.596,27536.0
2023-01-03 14:40:00,211.11,212.72,210.91,212.36,25973.0,203.5671,205.1196,203.3742,204.7724,25973.0
2023-01-03 14:50:00,212.58,212.69,211.85,212.55,17347.0,204.9846,205.0906,204.2806,204.9556,17347.0
2023-01-03 15:00:00,212.65,213.24,212.51,213.2,17192.0,205.0521,205.621,204.9171,205.5824,17192.0
2023-01-03 15:10:00,213.15,213.98,213.14,213.64,26039.0,205.5342,206.3345,205.5245,206.0067,26039.0
2023-01-03 15:20:00,213.56,213.77,213.11,213.7,20863.0,205.9295,206.132,205.4956,206.0645,20863.0
2023-01-03 15:30:00,213.81,214.15,213.17,213.37,29933.0,206.1706,206.4985,205.5535,205.7463,29933.0
2023-01-03 15:40:00,213.41,214.17,213.33,213.92,49829.0,205.7849,206.5177,205.7078,206.2767,49829.0
2023-01-03 15:50:00,213.81,214.68,213.81,214.4,147400.0,206.1706,207.0095,206.1706,206.7395,147400.0
2023-01-04 09:30:00,218.6,221.54,215.67,220.76,77515.0,210.7895,213.6244,207.9641,212.8723,77515.0
2023-01-04 09:40:00,221.09,222.25,218.25,219.52,83586.0,213.1905,214.309,210.452,211.6766,83586.0
2023-01-04 09:50:00,219.28,220.75,218.29,219.08,31908.0,211.4452,212.8626,210.4905,211.2523,31908.0
2023-01-04 10:00:00,219.24,220.56,217.37,217.58,20562.0,211.4066,212.6794,209.6034,209.8059,20562.0
2023-01-04 10:10:00,217.46,218.61,216.58,218.26,12901.0,209.6902,210.7991,208.8416,210.4616,12901.0
2023-01-04 10:20:00,218.21,219.22,217.86,218.9,26858.0,210.4134,211.3873,210.0759,211.0787,26858.0
2023-01-04 10:30:00,219.22,219.22,217.31,217.31,22480.0,211.3873,211.3873,209.5456,209.5456,22480.0
2023-01-04 10:40:00,217.59,219.56,217.46,219.5,34543.0,209.8155,211.7152,209.6902,211.6573,34543.0
2023-01-04 10:50:00,219.5,220.41,219.26,220.02,16042.0,211.6573,212.5348,211.4259,212.1587,16042.0
2023-01-04 11:00:00,220.17,220.46,219.87,220.17,20413.0,212.3034,212.583,212.0141,212.3034,20413.0
2023-01-04 11:10:00,220.36,220.95,219.69,219.8,15264.0,212.4866,213.0555,211.8405,211.9466,15264.0
2023-01-04 11:20:00,219.74,220.69,219.6,220.43,17645.0,211.8887,212.8048,211.7537,212.5541,17645.0
2023-01-04 11:30:00,220.49,221.35,220.46,220.94,13610.0,212.6119,213.4412,212.583,213.0459,13610.0
2023-01-04 11:40:00,221.0,221.54,220.97,221.53,15499.0,213.1037,213.6244,213.0748,213.6148,15499.0
2023-01-04 11:50:00,221.39,222.48,221.25,222.48,27625.0,213.4798,214.5308,213.3448,214.5308,27625.0
2023-01-04 12:00:00,222.55,224.86,222.43,222.75,55182.0,214.5983,216.8258,214.4826,214.7912,55182.0
2023-01-04 12:10:00,222.63,222.84,221.88,222.16,26509.0,214.6755,214.878,213.9523,214.2223,26509.0
2023-01-04 12:20:00,221.97,222.41,221.4,221.45,21354.0,214.039,214.4633,213.4894,213.5376,21354.0
2023-01-04 12:30:00,221.56,221.73,221.06,221.06,8270.0,213.6437,213.8076,213.1616,213.1616,8270.0
2023-01-04 12:40:00,221.0,221.7,220.98,221.42,12940.0,213.1037,213.7787,213.0844,213.5087,12940.0
2023-01-04 12:50:00,221.41,221.49,220.5,220.61,11967.0,213.4991,213.5762,212.6216,212.7276,11967.0
2023-01-04 13:00:00,220.69,221.07,220.36,220.69,11407.0,212.8048,213.1712,212.4866,212.8048,11407.0
2023-01-04 13:10:00,220.84,221.8,220.75,221.6,14779.0,212.9494,213.8751,212.8626,213.6823,14779.0
2023-01-04 13:20:00,221.72,222.08,221.54,222.08,10899.0,213.798,214.1451,213.6244,214.1451,10899.0
2023-01-04 13:30:00,222.11,222.65,222.0,222.34,16950.0,214.174,214.6948,214.068,214.3958,16950.0
2023-01-04 13:40:00,222.32,222.4,221.79,222.2,8853.0,214.3765,214.4537,213.8655,214.2608,8853.0
2023-01-04 13:50:00,222.3,223.19,221.87,221.87,19186.0,214.3573,215.2155,213.9426,213.9426,19186.0
2023-01-04 14:00:00,221.94,222.66,221.16,221.42,11003.0,214.0101,214.7044,213.258,213.5087,11003.0
2023-01-04 14:10:00,221.48,222.88,221.11,222.88,12868.0,213.5666,214.9165,213.2098,214.9165,12868.0
2023-01-04 14:20:00,222.72,222.72,220.47,220.57,8207.0,214.7623,214.7623,212.5926,212.6891,8207.0
2023-01-04 14:30:00,220.46,221.31,220.45,221.23,9451.0,212.583,213.4026,212.5734,213.3255,9451.0
2023-01-04 14:40:00,221.05,222.03,220.88,221.86,18733.0,213.1519,214.0969,212.988,213.933,18733.0
2023-01-04 14:50:00,221.8,223.24,221.74,223.18,15777.0,213.8751,215.2637,213.8173,215.2058,15777.0
2023-01-04 15:00:00,223.22,223.58,222.56,222.82,20301.0,215.2444,215.5915,214.608,214.8587,20301.0
2023-01-04 15:10:00,222.85,223.06,222.67,222.9,18834.0,214.8876,215.0901,214.714,214.9358,18834.0
2023-01-04 15:20:00,222.99,223.04,222.08,222.34,18732.0,215.0226,215.0708,214.1451,214.3958,18732.0
2023-01-04 15:30:00,222.22,222.38,221.45,221.75,22122.0,214.2801,214.4344,213.5376,213.8269,22122.0
2023-01-04 15:40:00,221.71,221.89,221.31,221.89,30569.0,213.7883,213.9619,213.4026,213.9619,30569.0
2023-01-04 15:50:00,221.98,223.68,221.91,223.5,104282.0,214.0487,215.688,213.9812,215.5144,104282.0
2023-01-05 09:30:00,222.28,223.92,220.48,220.63,41017.0,214.338,215.9194,212.6023,212.7469,41017.0
2023-01-05 09:40:00,220.53,221.82,220.0,221.44,14301.0,212.6505,213.8944,212.1394,213.528,14301.0
2023-01-05 09:50:00,221.62,222.54,221.28,222.16,6828.0,213.7016,214.5887,213.3737,214.2223,6828.0
2023-01-05 10:00:00,222.14,224.0,221.62,223.1,16924.0,214.203,215.9965,213.7016,215.1287,16924.0
2023-01-05 10:10:00,223.44,224.82,223.11,224.03,36814.0,215.4565,216.7872,215.1383,216.0254,36814.0
2023-01-05 10:20:00,223.8,224.02,222.65,223.69,12088.0,215.8037,216.0158,214.6948,215.6976,12088.0
2023-01-05 10:30:00,223.56,223.72,222.93,223.47,32236.0,215.5722,215.7265,214.9647,215.4855,32236.0
2023-01-05 10:40:00,223.3,223.86,223.01,223.35,16474.0,215.3215,215.8615,215.0419,215.3697,16474.0
2023-01-05 10:50:00,223.12,224.17,222.32,223.21,75695.0,215.148,216.1604,214.3765,215.2347,75695.0
2023-01-05 11:00:00,223.27,223.84,223.0,223.42,20113.0,215.2926,215.8422,215.0322,215.4372,20113.0
2023-01-05 11:10:00,223.53,223.92,223.06,223.25,12251.0,215.5433,215.9194,215.0901,215.2733,12251.0
2023-01-05 11:20:00,223.11,223.31,221.12,221.14,18141.0,215.1383,215.3312,213.2194,213.2387,18141.0
2023-01-05 11:30:00,221.23,221.85,220.65,220.76,11210.0,213.3255,213.9233,212.7662,212.8723,11210.0
2023-01-05 11:40:00,220.77,221.34,220.66,221.24,9379.0,212.8819,213.4316,212.7759,213.3351,9379.0
2023-01-05 11:50:00,221.23,221.23,220.56,221.01,5867.0,213.3255,213.3255,212.6794,213.1134,5867.0
2023-01-05 12:00:00,221.12,221.47,220.9,221.46,7906.0,213.2194,213.5569,213.0073,213.5473,7906.0
2023-01-05 12:10:00,221.35,221.35,220.02,220.02,5489.0,213.4412,213.4412,212.1587,212.1587,5489.0
2023-01-05 12:20:00,220.03,220.82,219.97,220.82,7263.0,212.1684,212.9301,212.1105,212.9301,7263.0
2023-01-05 12:30:00,220.71,220.83,220.01,220.02,5070.0,212.8241,212.9398,212.1491,212.1587,5070.0
2023-01-05 12:40:00,220.02,220.02,219.24,219.64,8140.0,212.1587,212.1587,211.4066,211.7923,8140.0
2023-01-05 12:50:00,219.58,219.8,218.58,218.58,10306.0,211.7344,211.9466,210.7702,210.7702,10306.0
2023-01-05 13:00:00,218.59,219.29,218.37,219.14,10048.0,210.7798,211.4548,210.5677,211.3102,10048.0
2023-01-05 13:10:00,219.06,219.06,218.09,218.16,7782.0,211.233,211.233,210.2977,210.3652,7782.0
2023-01-05 13:20:00,218.4,220.27,218.4,219.45,10427.0,210.5966,212.3998,210.5966,211.6091,10427.0
2023-01-05 13:30:00,219.51,220.37,219.38,220.37,5876.0,211.6669,212.4962,211.5416,212.4962,5876.0
2023-01-05 13:40:00,220.46,220.57,219.33,219.59,4999.0,212.583,212.6891,211.4934,211.7441,4999.0
2023-01-05 13:50:00,219.7,220.02,219.45,219.61,5965.0,211.8502,212.1587,211.6091,211.7634,5965.0
2023-01-05 14:00:00,219.66,220.75,219.65,220.75,8450.0,211.8116,212.8626,211.8019,212.8626,8450.0
2023-01-05 14:10:00,220.77,220.96,220.16,220.34,16490.0,212.8819,213.0651,212.2937,212.4673,16490.0
2023-01-05 14:20:00,220.34,220.41,219.28,219.59,16291.0,212.4673,212.5348,211.4452,211.7441,16291.0
2023-01-05 14:30:00,219.53,220.6,219.44,220.37,31661.0,211.6862,212.718,211.5994,212.4962,31661.0
2023-01-05 14:40:00,220.3,220.55,219.5,219.5,22911.0,212.4287,212.6698,211.6573,211.6573,22911.0
2023-01-05 14:50:00,219.6,219.6,218.79,218.83,24822.0,211.7537,211.7537,210.9727,211.0112,24822.0
2023-01-05 15:00:00,218.81,218.93,217.59,217.9,31612.0,210.992,211.1077,209.8155,210.1145,31612.0
2023-01-05 15:10:00,217.91,218.69,217.76,218.29,25317.0,210.1241,210.8762,209.9795,210.4905,25317.0
2023-01-05 15:20:00,218.21,218.21,217.1,217.4,32361.0,210.4134,210.4134,209.3431,209.6323,32361.0
2023-01-05 15:30:00,217.4,218.09,217.05,218.06,39769.0,209.6323,210.2977,209.2948,210.2688,39769.0
2023-01-05 15:40:00,218.06,218.61,217.92,218.29,47856.0,210.2688,210.7991,210.1338,210.4905,47856.0
2023-01-05 15:50:00,218.25,218.72,217.73,218.61,123475.0,210.452,210.9052,209.9505,210.7991,123475.0
2023-01-06 09:30:00,220.0,221.62,217.25,217.49,57555.0,212.1394,213.7016,209.4877,209.7191,57555.0
2023-01-06 09:40:00,217.64,218.55,215.29,216.23,31070.0,209.8638,210.7412,207.5977,208.5041,31070.0
2023-01-06 09:50:00,216.27,217.8,216.07,217.38,59174.0,208.5427,210.018,208.3499,209.613,59174.0
2023-01-06 10:00:00,217.58,219.34,217.53,218.12,36219.0,209.8059,211.503,209.7577,210.3266,36219.0
2023-01-06 10:10:00,218.13,218.5,217.2,218.23,48860.0,210.3363,210.693,209.4395,210.4327,48860.0
2023-01-06 10:20:00,218.16,218.61,216.86,217.74,48074.0,210.3652,210.7991,209.1116,209.9602,48074.0
2023-01-06 10:30:00,217.82,220.2,217.81,219.96,23325.0,210.0373,212.3323,210.0277,212.1009,23325.0
2023-01-06 10:40:00,220.28,221.38,219.84,221.38,31823.0,212.4094,213.4701,211.9852,213.4701,31823.0
2023-01-06 10:50:00,221.65,222.11,221.15,221.42,55824.0,213.7305,214.174,213.2483,213.5087,55824.0
2023-01-06 11:00:00,221.41,221.9,220.82,221.03,25784.0,213.4991,213.9716,212.9301,213.1326,25784.0
2023-01-06 11:10:00,221.06,221.07,219.86,220.06,8963.0,213.1616,213.1712,212.0044,212.1973,8963.0
2023-01-06 11:20:00,220.03,220.52,219.96,220.11,35047.0,212.1684,212.6409,212.1009,212.2455,35047.0
2023-01-06 11:30:00,220.2,221.18,220.0,221.12,14391.0,212.3323,213.2773,212.1394,213.2194,14391.0
2023-01-06 11:40:00,221.17,222.17,221.12,221.93,11911.0,213.2676,214.2319,213.2194,214.0005,11911.0
2023-01-06 11:50:00,221.94,222.58,221.79,221.92,85173.0,214.0101,214.6273,213.8655,213.9908,85173.0
2023-01-06 12:00:00,221.91,221.91,221.22,221.34,9435.0,213.9812,213.9812,213.3158,213.4316,9435.0
2023-01-06 12:10:00,221.43,221.59,220.8,221.51,12117.0,213.5183,213.6726,212.9109,213.5955,12117.0
2023-01-06 12:20:00,221.39,221.51,220.77,221.09,9529.0,213.4798,213.5955,212.8819,213.1905,9529.0
2023-01-06 12:30:00,221.18,221.34,220.87,221.18,10770.0,213.2773,213.4316,212.9784,213.2773,10770.0
2023-01-06 12:40:00,221.14,221.47,220.57,221.4,10911.0,213.2387,213.5569,212.6891,213.4894,10911.0
2023-01-06 12:50:00,221.4,221.4,220.58,221.05,9674.0,213.4894,213.4894,212.6987,213.1519,9674.0
2023-01-06 13:00:00,220.95,221.45,220.9,221.28,6166.0,213.0555,213.5376,213.0073,213.3737,6166.0
2023-01-06 13:10:00,221.25,221.53,221.1,221.21,10174.0,213.3448,213.6148,213.2001,213.3062,10174.0
2023-01-06 13:20:00,221.06,221.29,220.99,221.25,6964.0,213.1616,213.3833,213.0941,213.3448,6964.0
2023-01-06 13:30:00,221.34,221.51,221.08,221.27,14547.0,213.4316,213.5955,213.1808,213.3641,14547.0
2023-01-06 13:40:00,221.32,221.45,220.78,220.82,6571.0,213.4123,213.5376,212.8916,212.9301,6571.0
2023-01-06 13:50:00,220.77,220.89,220.44,220.89,6892.0,212.8819,212.9976,212.5637,212.9976,6892.0
2023-01-06 14:00:00,220.92,220.92,220.21,220.5,13660.0,213.0266,213.0266,212.3419,212.6216,13660.0
2023-01-06 14:10:00,220.64,221.15,220.54,221.06,7056.0,212.7566,213.2483,212.6601,213.1616,7056.0
2023-01-06 14:20:00,221.05,221.11,220.63,220.64,15885.0,213.1519,213.2098,212.7469,212.7566,15885.0
2023-01-06 14:30:00,220.7,221.09,220.66,221.0,13625.0,212.8144,213.1905,212.7759,213.1037,13625.0
2023-01-06 14:40:00,220.91,221.3,220.88,221.0,37325.0,213.0169,213.393,212.988,213.1037,37325.0
2023-01-06 14:50:00,220.92,221.05,220.81,220.9,18144.0,213.0266,213.1519,212.9205,213.0073,18144.0
2023-01-06 15:00:00,220.94,222.76,220.94,222.75,35197.0,213.0459,214.8008,213.0459,214.7912,35197.0
2023-01-06 15:10:00,222.79,223.0,222.17,222.36,13972.0,214.8298,215.0322,214.2319,214.4151,13972.0
2023-01-06 15:20:00,222.35,222.37,221.53,221.61,28073.0,214.4055,214.4248,213.6148,213.6919,28073.0
2023-01-06 15:30:00,221.68,222.01,221.66,222.01,18518.0,213.7594,214.0776,213.7401,214.0776,18518.0
2023-01-06 15:40:00,221.97,222.78,221.94,222.31,32743.0,214.039,214.8201,214.0101,214.3669,32743.0
2023-01-06 15:50:00,222.14,222.18,221.49,221.54,80376.0,214.203,214.2415,213.5762,213.6244,80376.0
2023-01-09 09:30:00,224.62,228.73,224.31,228.71,49922.0,216.5944,220.5575,216.2954,220.5382,49922.0
2023-01-09 09:40:00,228.32,229.78,227.38,229.27,73847.0,220.1622,221.57,219.2558,221.0782,73847.0
2023-01-09 09:50:00,229.19,230.44,229.04,229.49,39795.0,221.0011,222.2064,220.8564,221.2904,39795.0
2023-01-09 10:00:00,229.47,230.02,228.76,229.63,34040.0,221.2711,221.8014,220.5864,221.4254,34040.0
2023-01-09 10:10:00,229.86,229.97,228.82,229.02,23479.0,221.6471,221.7532,220.6443,220.8372,23479.0
2023-01-09 10:20:00,228.91,228.93,227.04,227.41,37018.0,220.7311,220.7504,218.9279,219.2847,37018.0
2023-01-09 10:30:00,227.4,228.4,227.33,227.67,21205.0,219.275,220.2393,219.2075,219.5354,21205.0
2023-01-09 10:40:00,227.52,227.6,226.42,227.38,8834.0,219.3907,219.4679,218.3301,219.2558,8834.0
2023-01-09 10:50:00,227.25,227.36,226.0,226.02,50053.0,219.1304,219.2365,217.9251,217.9443,50053.0
2023-01-09 11:00:00,225.98,226.64,225.87,225.99,17221.0,217.9058,218.5422,217.7997,217.9154,17221.0
2023-01-09 11:10:00,226.08,227.06,226.01,226.68,19035.0,218.0022,218.9472,217.9347,218.5808,19035.0
2023-01-09 11:20:00,226.56,227.67,226.08,227.46,17814.0,218.465,219.5354,218.0022,219.3329,17814.0
2023-01-09 11:30:00,227.46,227.58,227.05,227.3,10687.0,219.3329,219.4486,218.9375,219.1786,10687.0
2023-01-09 11:40:00,227.3,227.49,226.98,227.49,7061.0,219.1786,219.3618,218.87,219.3618,7061.0
2023-01-09 11:50:00,227.61,227.73,227.19,227.73,17394.0,219.4775,219.5932,219.0725,219.5932,17394.0
2023-01-09 12:00:00,227.74,228.76,227.74,228.42,5834.0,219.6029,220.5864,219.6029,220.2586,5834.0
2023-01-09 12:10:00,228.4,228.56,227.44,227.44,12195.0,220.2393,220.3936,219.3136,219.3136,12195.0
2023-01-09 12:20:00,227.48,227.86,227.24,227.36,6950.0,219.3522,219.7186,219.1208,219.2365,6950.0
2023-01-09 12:30:00,227.36,227.49,226.28,226.5,6133.0,219.2365,219.3618,218.1951,218.4072,6133.0
2023-01-09 12:40:00,226.42,226.88,226.39,226.85,8859.0,218.3301,218.7736,218.3011,218.7447,8859.0
2023-01-09 12:50:00,226.79,226.9,226.68,226.79,7736.0,218.6868,218.7929,218.5808,218.6868,7736.0
2023-01-09 13:00:00,226.83,227.34,226.51,226.58,15429.0,218.7254,219.2172,218.4168,218.4843,15429.0
2023-01-09 13:10:00,226.59,226.86,226.38,226.73,21815.0,218.494,218.7543,218.2915,218.629,21815.0
2023-01-09 13:20:00,226.85,226.97,226.58,226.84,11049.0,218.7447,218.8604,218.4843,218.735,11049.0
2023-01-09 13:30:00,226.76,227.26,226.45,226.79,6642.0,218.6579,219.14,218.359,218.6868,6642.0
2023-01-09 13:40:00,226.66,226.7,225.96,226.12,10890.0,218.5615,218.6,217.8865,218.0408,10890.0
2023-01-09 13:50:00,225.9,226.86,225.9,226.83,10397.0,217.8286,218.7543,217.8286,218.7254,10397.0
2023-01-09 14:00:00,227.0,227.23,226.46,226.47,7659.0,218.8893,219.1111,218.3686,218.3783,7659.0
2023-01-09 14:10:00,226.62,226.88,226.5,226.76,8927.0,218.5229,218.7736,218.4072,218.6579,8927.0
2023-01-09 14:20:00,226.69,226.69,226.38,226.54,9558.0,218.5904,218.5904,218.2915,218.4458,9558.0
2023-01-09 14:30:00,226.49,226.75,225.93,226.06,5099.0,218.3976,218.6483,217.8576,217.9829,5099.0
2023-01-09 14:40:00,226.1,226.31,225.95,226.15,8217.0,218.0215,218.224,217.8768,218.0697,8217.0
2023-01-09 14:50:00,226.15,226.45,225.46,225.47,8050.0,218.0697,218.359,217.4044,217.414,8050.0
2023-01-09 15:00:00,225.37,225.61,225.11,225.22,10021.0,217.3176,217.549,217.0669,217.1729,10021.0
2023-01-09 15:10:00,225.22,225.22,224.51,224.8,8687.0,217.1729,217.1729,216.4883,216.7679,8687.0
2023-01-09 15:20:00,224.99,225.42,224.78,224.95,8359.0,216.9511,217.3658,216.7486,216.9126,8359.0
2023-01-09 15:30:00,224.96,224.98,224.04,224.14,17445.0,216.9222,216.9415,216.0351,216.1315,17445.0
2023-01-09 15:40:00,224.14,224.6,224.09,224.53,25066.0,216.1315,216.5751,216.0833,216.5076,25066.0
2023-01-09 15:50:00,224.68,225.25,224.0,224.14,94104.0,216.6522,217.2019,215.9965,216.1315,94104.0
2023-01-10 09:30:00,225.35,227.39,225.0,225.1,64350.0,217.2983,219.2654,216.9608,217.0572,64350.0
2023-01-10 09:40:00,224.82,225.05,222.81,223.32,8686.0,216.7872,217.009,214.849,215.3408,8686.0
2023-01-10 09:50:00,223.28,225.09,222.87,224.76,47133.0,215.3022,217.0476,214.9069,216.7294,47133.0
2023-01-10 10:00:00,224.49,224.66,223.57,223.81,26222.0,216.469,216.6329,215.5819,215.8133,26222.0
2023-01-10 10:10:00,223.95,224.38,223.3,223.37,17628.0,215.9483,216.3629,215.3215,215.389,17628.0
2023-01-10 10:20:00,223.15,223.39,222.0,222.15,12210.0,215.1769,215.4083,214.068,214.2126,12210.0
2023-01-10 10:30:00,222.12,222.83,220.66,222.83,13087.0,214.1837,214.8683,212.7759,214.8683,13087.0
2023-01-10 10:40:00,222.75,222.99,222.07,222.66,25847.0,214.7912,215.0226,214.1355,214.7044,25847.0
2023-01-10 10:50:00,222.62,223.07,221.86,221.86,36867.0,214.6658,215.0997,213.933,213.933,36867.0
2023-01-10 11:00:00,222.02,222.86,221.77,222.86,4300.0,214.0873,214.8973,213.8462,214.8973,4300.0
2023-01-10 11:10:00,222.73,223.38,222.71,223.38,6512.0,214.7719,215.3987,214.7526,215.3987,6512.0
2023-01-10 11:20:00,223.51,223.68,222.57,222.6,6806.0,215.524,215.688,214.6176,214.6465,6806.0
2023-01-10 11:30:00,222.72,223.01,222.36,222.5,6773.0,214.7623,215.0419,214.4151,214.5501,6773.0
2023-01-10 11:40:00,222.3,223.1,222.22,222.92,6532.0,214.3573,215.1287,214.2801,214.9551,6532.0
2023-01-10 11:50:00,223.1,223.12,222.86,222.86,4420.0,215.1287,215.148,214.8973,214.8973,4420.0
2023-01-10 12:00:00,222.76,223.08,222.41,223.07,3718.0,214.8008,215.1094,214.4633,215.0997,3718.0
2023-01-10 12:10:00,223.11,223.5,222.57,222.66,4029.0,215.1383,215.5144,214.6176,214.7044,4029.0
2023-01-10 12:20:00,222.67,223.06,222.56,222.99,2020.0,214.714,215.0901,214.608,215.0226,2020.0
2023-01-10 12:30:00,223.0,223.16,222.75,223.16,4807.0,215.0322,215.1865,214.7912,215.1865,4807.0
2023-01-10 12:40:00,222.98,223.3,222.91,223.3,3912.0,215.013,215.3215,214.9455,215.3215,3912.0
2023-01-10 12:50:00,223.18,223.46,223.1,223.24,9149.0,215.2058,215.4758,215.1287,215.2637,9149.0
2023-01-10 13:00:00,223.41,223.9,223.4,223.88,2047.0,215.4276,215.9001,215.418,215.8808,2047.0
2023-01-10 13:10:00,223.88,223.96,223.12,223.23,8116.0,215.8808,215.9579,215.148,215.254,8116.0
2023-01-10 13:20:00,223.29,223.62,223.26,223.33,7185.0,215.3119,215.6301,215.283,215.3505,7185.0
2023-01-10 13:30:00,223.29,223.82,223.28,223.76,12332.0,215.3119,215.8229,215.3022,215.7651,12332.0
2023-01-10 13:40:00,223.82,224.0,223.19,223.3,8052.0,215.8229,215.9965,215.2155,215.3215,8052.0
2023-01-10 13:50:00,223.21,223.36,223.11,223.28,3664.0,215.2347,215.3794,215.1383,215.3022,3664.0
2023-01-10 14:00:00,223.35,223.5,223.08,223.38,5034.0,215.3697,215.5144,215.1094,215.3987,5034.0
2023-01-10 14:10:00,223.5,223.93,223.48,223.92,8956.0,215.5144,215.929,215.4951,215.9194,8956.0
2023-01-10 14:20:00,223.88,224.75,223.69,224.47,8204.0,215.8808,216.7197,215.6976,216.4497,8204.0
2023-01-10 14:30:00,224.44,224.58,224.27,224.46,4098.0,216.4208,216.5558,216.2569,216.4401,4098.0
2023-01-10 14:40:00,224.37,224.57,224.13,224.14,6768.0,216.3533,216.5462,216.1219,216.1315,6768.0
2023-01-10 14:50:00,224.21,224.31,223.88,224.19,7762.0,216.199,216.2954,215.8808,216.1797,7762.0
2023-01-10 15:00:00,224.1,224.19,223.34,223.61,7797.0,216.0929,216.1797,215.3601,215.6205,7797.0
2023-01-10 15:10:00,223.55,224.23,223.52,224.23,6927.0,215.5626,216.2183,215.5337,216.2183,6927.0
2023-01-10 15:20:00,224.3,224.3,223.9,224.03,8860.0,216.2858,216.2858,215.9001,216.0254,8860.0
2023-01-10 15:30:00,224.03,224.17,223.77,224.13,8791.0,216.0254,216.1604,215.7747,216.1219,8791.0
2023-01-10 15:40:00,224.08,224.3,223.81,224.19,12431.0,216.0737,216.2858,215.8133,216.1797,12431.0
2023-01-10 15:50:00,224.27,224.35,223.66,224.04,55456.0,216.2569,216.334,215.6687,216.0351,55456.0
2023-01-11 09:30:00,228.31,231.12,227.9,228.7,63466.0,220.1525,222.8621,219.7572,220.5286,63466.0
2023-01-11 09:40:00,228.75,229.4,228.07,229.07,63325.0,220.5768,221.2036,219.9211,220.8854,63325.0
2023-01-11 09:50:00,229.0,229.79,228.5,228.51,74943.0,220.8179,221.5796,220.3357,220.3454,74943.0
2023-01-11 10:00:00,228.55,229.68,227.45,229.51,57103.0,220.3839,221.4736,219.3233,221.3096,57103.0
2023-01-11 10:10:00,229.52,230.97,228.76,230.97,70000.0,221.3193,222.7175,220.5864,222.7175,70000.0
2023-01-11 10:20:00,230.83,232.07,230.15,231.93,33858.0,222.5825,223.7782,221.9268,223.6432,33858.0
2023-01-11 10:30:00,231.94,232.52,230.02,230.73,16674.0,223.6528,224.2121,221.8014,222.4861,16674.0
2023-01-11 10:40:00,230.83,232.77,230.82,232.77,15797.0,222.5825,224.4532,222.5728,224.4532,15797.0
2023-01-11 10:50:00,232.72,232.72,231.3,232.02,42980.0,224.405,224.405,223.0357,223.73,42980.0
2023-01-11 11:00:00,231.94,233.36,231.92,233.15,28872.0,223.6528,225.0221,223.6335,224.8196,28872.0
2023-01-11 11:10:00,233.19,233.98,232.79,233.38,41090.0,224.8582,225.6199,224.4725,225.0414,41090.0
2023-01-11 11:20:00,233.38,234.13,233.04,234.03,32241.0,225.0414,225.7646,224.7135,225.6681,32241.0
2023-01-11 11:30:00,234.01,235.1,234.0,235.04,14316.0,225.6489,226.6999,225.6392,226.6421,14316.0
2023-01-11 11:40:00,235.04,236.7,234.79,236.7,44191.0,226.6421,228.2427,226.401,228.2427,44191.0
2023-01-11 11:50:00,236.65,236.67,234.99,235.69,31064.0,228.1945,228.2138,226.5938,227.2688,31064.0
2023-01-11 12:00:00,235.69,236.5,235.6,236.22,18719.0,227.2688,228.0499,227.1821,227.7799,18719.0
2023-01-11 12:10:00,236.27,236.76,235.47,235.8,12521.0,227.8281,228.3006,227.0567,227.3749,12521.0
2023-01-11 12:20:00,235.74,235.95,235.48,235.55,17618.0,227.317,227.5195,227.0663,227.1338,17618.0
2023-01-11 12:30:00,235.45,236.33,235.4,236.25,12855.0,227.0374,227.886,226.9892,227.8088,12855.0
2023-01-11 12:40:00,236.33,237.29,236.2,236.53,27366.0,227.886,228.8117,227.7606,228.0788,27366.0
2023-01-11 12:50:00,236.7,237.6,236.6,237.15,42800.0,228.2427,229.1106,228.1463,228.6767,42800.0
2023-01-11 13:00:00,237.25,237.76,237.11,237.72,25186.0,228.7731,229.2649,228.6381,229.2263,25186.0
2023-01-11 13:10:00,237.65,238.05,237.11,237.11,22204.0,229.1588,229.5445,228.6381,228.6381,22204.0
2023-01-11 13:20:00,237.12,237.54,236.74,237.16,12374.0,228.6477,229.0527,228.2813,228.6863,12374.0
2023-01-11 13:30:00,237.15,237.39,236.93,237.16,11651.0,228.6767,228.9081,228.4645,228.6863,11651.0
2023-01-11 13:40:00,237.2,237.21,236.6,237.1,11284.0,228.7249,228.7345,228.1463,228.6285,11284.0
2023-01-11 13:50:00,236.92,237.36,236.85,237.28,12106.0,228.4549,228.8792,228.3874,228.802,12106.0
2023-01-11 14:00:00,237.36,237.41,236.74,236.88,19454.0,228.8792,228.9274,228.2813,228.4163,19454.0
2023-01-11 14:10:00,236.95,237.07,236.06,236.25,13071.0,228.4838,228.5995,227.6256,227.8088,13071.0
2023-01-11 14:20:00,236.4,236.7,236.03,236.43,8481.0,227.9535,228.2427,227.5967,227.9824,8481.0
2023-01-11 14:30:00,236.39,236.64,236.22,236.22,7752.0,227.9438,228.1849,227.7799,227.7799,7752.0
2023-01-11 14:40:00,236.1,236.62,235.57,236.42,18899.0,227.6642,228.1656,227.1531,227.9728,18899.0
2023-01-11 14:50:00,236.37,236.5,236.07,236.33,15852.0,227.9245,228.0499,227.6353,227.886,15852.0
2023-01-11 15:00:00,236.31,236.94,236.0,236.02,15096.0,227.8667,228.4742,227.5678,227.587,15096.0
2023-01-11 15:10:00,236.0,236.84,235.99,236.33,14860.0,227.5678,228.3777,227.5581,227.886,14860.0
2023-01-11 15:20:00,236.46,236.52,235.46,235.75,27875.0,228.0113,228.0692,227.0471,227.3267,27875.0
2023-01-11 15:30:00,235.75,235.75,235.03,235.34,22989.0,227.3267,227.3267,226.6324,226.9313,22989.0
2023-01-11 15:40:00,235.39,235.94,235.08,235.94,30579.0,226.9796,227.5099,226.6806,227.5099,30579.0
2023-01-11 15:50:00,235.99,236.8,235.98,236.52,76342.0,227.5581,228.3392,227.5485,228.0692,76342.0
2023-01-12 09:30:00,238.06,240.06,237.5,238.89,68025.0,229.5542,231.4827,229.0142,230.3545,68025.0
2023-01-12 09:40:00,238.96,239.1,235.65,235.66,44700.0,230.422,230.557,227.2303,227.2399,44700.0
2023-01-12 09:50:00,235.84,238.02,235.84,237.68,35871.0,227.4135,229.5156,227.4135,229.1877,35871.0
2023-01-12 10:00:00,237.9,239.21,237.89,239.2,17425.0,229.3999,230.6631,229.3902,230.6534,17425.0
2023-01-12 10:10:00,239.48,241.11,239.42,240.38,30953.0,230.9234,232.4952,230.8656,231.7913,30953.0
2023-01-12 10:20:00,240.51,241.42,240.37,240.8,37936.0,231.9166,232.7941,231.7816,232.1963,37936.0
2023-01-12 10:30:00,240.6,241.25,239.83,239.83,61965.0,232.0034,232.6302,231.2609,231.2609,61965.0
2023-01-12 10:40:00,239.84,239.85,237.64,238.21,24147.0,231.2706,231.2802,229.1492,229.6988,24147.0
2023-01-12 10:50:00,238.39,239.22,238.06,238.72,9092.0,229.8724,230.6727,229.5542,230.1906,9092.0
2023-01-12 11:00:00,238.01,238.65,237.96,238.28,5573.0,229.5059,230.1231,229.4577,229.7663,5573.0
2023-01-12 11:10:00,238.53,240.19,238.5,240.19,8740.0,230.0074,231.6081,229.9784,231.6081,8740.0
2023-01-12 11:20:00,240.14,240.27,239.05,239.47,8097.0,231.5598,231.6852,230.5088,230.9138,8097.0
2023-01-12 11:30:00,239.6,239.68,238.96,239.6,7952.0,231.0391,231.1163,230.422,231.0391,7952.0
2023-01-12 11:40:00,239.72,240.29,239.65,239.98,7270.0,231.1548,231.7045,231.0873,231.4056,7270.0
2023-01-12 11:50:00,239.9,241.12,239.9,241.0,14237.0,231.3284,232.5048,231.3284,232.3891,14237.0
2023-01-12 12:00:00,241.08,242.0,241.08,241.48,8162.0,232.4663,233.3534,232.4663,232.852,8162.0
2023-01-12 12:10:00,241.56,242.26,241.46,241.84,13523.0,232.9291,233.6041,232.8327,233.1991,13523.0
2023-01-12 12:20:00,241.93,241.99,241.12,241.54,12764.0,233.2859,233.3437,232.5048,232.9098,12764.0
2023-01-12 12:30:00,241.54,242.18,241.4,241.81,19092.0,232.9098,233.5269,232.7748,233.1702,19092.0
2023-01-12 12:40:00,241.86,243.13,241.72,242.95,15087.0,233.2184,234.443,233.0834,234.2694,15087.0
2023-01-12 12:50:00,242.88,243.45,242.87,243.22,7228.0,234.2019,234.7516,234.1923,234.5298,7228.0
2023-01-12 13:00:00,243.25,243.77,243.25,243.42,8360.0,234.5587,235.0601,234.5587,234.7226,8360.0
2023-01-12 13:10:00,243.39,243.79,243.31,243.61,9386.0,234.6937,235.0794,234.6166,234.9059,9386.0
2023-01-12 13:20:00,243.53,243.57,241.86,242.24,12484.0,234.8287,234.8673,233.2184,233.5848,12484.0
2023-01-12 13:30:00,242.1,243.01,241.61,242.87,9418.0,233.4498,234.3273,232.9773,234.1923,9418.0
2023-01-12 13:40:00,242.58,243.28,242.56,243.26,10465.0,233.9127,234.5876,233.8934,234.5684,10465.0
2023-01-12 13:50:00,243.26,243.72,243.25,243.69,11469.0,234.5684,235.0119,234.5587,234.983,11469.0
2023-01-12 14:00:00,243.7,243.95,243.52,243.56,10851.0,234.9926,235.2337,234.8191,234.8576,10851.0
2023-01-12 14:10:00,243.73,244.7,243.65,244.55,9816.0,235.0216,235.9569,234.9444,235.8123,9816.0
2023-01-12 14:20:00,244.58,244.62,243.29,243.7,48362.0,235.8412,235.8798,234.5973,234.9926,48362.0
2023-01-12 14:30:00,243.82,244.41,243.75,244.15,25591.0,235.1084,235.6773,235.0409,235.4266,25591.0
2023-01-12 14:40:00,244.25,244.77,244.2,244.2,12990.0,235.523,236.0244,235.4748,235.4748,12990.0
2023-01-12 14:50:00,244.11,244.33,243.99,244.32,11510.0,235.388,235.6001,235.2723,235.5905,11510.0
2023-01-12 15:00:00,244.22,244.31,243.25,243.25,9951.0,235.4941,235.5808,234.5587,234.5587,9951.0
2023-01-12 15:10:00,243.26,243.42,243.0,243.17,10238.0,234.5684,234.7226,234.3177,234.4816,10238.0
2023-01-12 15:20:00,243.24,243.32,243.05,243.14,8375.0,234.5491,234.6262,234.3659,234.4526,8375.0
2023-01-12 15:30:00,243.15,243.67,242.89,243.27,15614.0,234.4623,234.9637,234.2116,234.578,15614.0
2023-01-12 15:40:00,243.27,243.39,242.54,242.55,21762.0,234.578,234.6937,233.8741,233.8837,21762.0
2023-01-12 15:50:00,242.6,243.7,242.6,243.2,113048.0,233.9319,234.9926,233.9319,234.5105,113048.0
2023-01-13 09:30:00,236.0,238.4,235.1,235.51,93831.0,227.5678,229.882,226.6999,227.0953,93831.0
2023-01-13 09:40:00,236.6,237.19,233.34,234.19,59835.0,228.1463,228.7152,225.0028,225.8224,59835.0
2023-01-13 09:50:00,234.62,236.19,233.77,234.73,20003.0,226.2371,227.751,225.4174,226.3431,20003.0
2023-01-13 10:00:00,234.5,236.45,234.29,236.45,26821.0,226.1214,228.0017,225.9189,228.0017,26821.0
2023-01-13 10:10:00,236.3,237.0,235.82,236.77,20463.0,227.857,228.532,227.3942,228.3102,20463.0
2023-01-13 10:20:00,236.76,236.94,235.65,236.34,20280.0,228.3006,228.4742,227.2303,227.8956,20280.0
2023-01-13 10:30:00,236.32,236.41,235.39,235.39,14978.0,227.8763,227.9631,226.9796,226.9796,14978.0
2023-01-13 10:40:00,235.56,237.0,235.55,237.0,14131.0,227.1435,228.532,227.1338,228.532,14131.0
2023-01-13 10:50:00,236.58,236.95,234.88,235.44,27787.0,228.127,228.4838,226.4878,227.0278,27787.0
2023-01-13 11:00:00,235.59,236.08,234.64,235.0,19287.0,227.1724,227.6449,226.2564,226.6035,19287.0
2023-01-13 11:10:00,234.81,234.95,234.23,234.59,11550.0,226.4203,226.5553,225.861,226.2081,11550.0
2023-01-13 11:20:00,234.58,236.06,234.52,235.0,17727.0,226.1985,227.6256,226.1406,226.6035,17727.0
2023-01-13 11:30:00,235.01,235.21,234.38,235.07,20392.0,226.6131,226.806,226.0056,226.671,20392.0
2023-01-13 11:40:00,234.93,235.71,234.83,235.44,14488.0,226.536,227.2881,226.4396,227.0278,14488.0
2023-01-13 11:50:00,235.53,235.63,234.32,234.71,17968.0,227.1146,227.211,225.9478,226.3239,17968.0
2023-01-13 12:00:00,234.66,234.77,233.8,234.28,16368.0,226.2756,226.3817,225.4464,225.9092,16368.0
2023-01-13 12:10:00,234.44,235.89,234.41,235.89,11155.0,226.0635,227.4617,226.0346,227.4617,11155.0
2023-01-13 12:20:00,235.89,236.21,235.58,235.79,6864.0,227.4617,227.7703,227.1628,227.3653,6864.0
2023-01-13 12:30:00,235.72,235.72,235.3,235.42,5962.0,227.2978,227.2978,226.8928,227.0085,5962.0
2023-01-13 12:40:00,235.1,235.9,234.9,235.48,11162.0,226.6999,227.4713,226.5071,227.0663,11162.0
2023-01-13 12:50:00,235.59,236.0,235.46,235.99,10251.0,227.1724,227.5678,227.0471,227.5581,10251.0
2023-01-13 13:00:00,236.04,237.03,236.01,236.89,7923.0,227.6063,228.561,227.5774,228.426,7923.0
2023-01-13 13:10:00,236.8,237.44,236.8,237.1,14026.0,228.3392,228.9563,228.3392,228.6285,14026.0
2023-01-13 13:20:00,237.11,238.08,236.91,238.05,13253.0,228.6381,229.5734,228.4452,229.5445,13253.0
2023-01-13 13:30:00,238.2,238.4,237.81,238.05,9027.0,229.6892,229.882,229.3131,229.5445,9027.0
2023-01-13 13:40:00,238.21,239.22,238.17,239.18,11868.0,229.6988,230.6727,229.6602,230.6341,11868.0
2023-01-13 13:50:00,239.21,239.33,238.68,238.86,5774.0,230.6631,230.7788,230.152,230.3256,5774.0
2023-01-13 14:00:00,238.93,239.36,238.81,239.26,5511.0,230.3931,230.8077,230.2774,230.7113,5511.0
2023-01-13 14:10:00,239.15,240.1,239.15,239.9,10505.0,230.6052,231.5213,230.6052,231.3284,10505.0
2023-01-13 14:20:00,239.77,239.98,239.62,239.97,10658.0,231.2031,231.4056,231.0584,231.3959,10658.0
2023-01-13 14:30:00,239.98,240.73,239.98,240.63,12052.0,231.4056,232.1288,231.4056,232.0323,12052.0
2023-01-13 14:40:00,240.45,240.88,240.41,240.79,10313.0,231.8588,232.2734,231.8202,232.1866,10313.0
2023-01-13 14:50:00,240.8,240.8,240.33,240.72,15465.0,232.1963,232.1963,231.743,232.1191,15465.0
2023-01-13 15:00:00,240.65,241.13,240.54,240.54,6115.0,232.0516,232.5145,231.9455,231.9455,6115.0
2023-01-13 15:10:00,240.64,241.0,240.61,240.89,5740.0,232.042,232.3891,232.013,232.283,5740.0
2023-01-13 15:20:00,240.74,241.38,240.63,241.38,12051.0,232.1384,232.7555,232.0323,232.7555,12051.0
2023-01-13 15:30:00,241.3,241.96,241.1,241.95,21729.0,232.6784,233.3148,232.4855,233.3052,21729.0
2023-01-13 15:40:00,241.89,242.23,241.76,242.12,38253.0,233.2473,233.5752,233.122,233.4691,38253.0
2023-01-13 15:50:00,242.07,242.32,241.72,242.15,87101.0,233.4209,233.6619,233.0834,233.498,87101.0
2023-01-17 09:30:00,243.52,244.88,243.0,243.11,43711.0,234.8191,236.1305,234.3177,234.4237,43711.0
2023-01-17 09:40:00,243.44,244.65,242.6,244.3,13575.0,234.7419,235.9087,233.9319,235.5712,13575.0
2023-01-17 09:50:00,244.6,245.21,244.26,244.94,19939.0,235.8605,236.4487,235.5326,236.1883,19939.0
2023-01-17 10:00:00,244.74,245.43,243.66,243.99,93082.0,235.9955,236.6608,234.9541,235.2723,93082.0
2023-01-17 10:10:00,243.67,244.24,242.79,242.8,20665.0,234.9637,235.5133,234.1152,234.1248,20665.0
2023-01-17 10:20:00,243.01,243.66,242.98,243.09,14847.0,234.3273,234.9541,234.2984,234.4044,14847.0
2023-01-17 10:30:00,243.23,243.62,242.71,243.46,11357.0,234.5394,234.9155,234.038,234.7612,11357.0
2023-01-17 10:40:00,243.55,243.6,242.86,243.25,15294.0,234.848,234.8962,234.1827,234.5587,15294.0
2023-01-17 10:50:00,243.12,243.73,242.9,243.61,66903.0,234.4334,235.0216,234.2212,234.9059,66903.0
2023-01-17 11:00:00,243.66,243.66,242.87,243.3,62993.0,234.9541,234.9541,234.1923,234.6069,62993.0
2023-01-17 11:10:00,243.21,243.65,242.89,243.21,63475.0,234.5201,234.9444,234.2116,234.5201,63475.0
2023-01-17 11:20:00,243.3,243.3,242.23,242.64,12397.0,234.6069,234.6069,233.5752,233.9705,12397.0
2023-01-17 11:30:00,242.61,243.42,242.61,243.25,8308.0,233.9416,234.7226,233.9416,234.5587,8308.0
2023-01-17 11:40:00,243.22,243.32,242.81,243.08,5604.0,234.5298,234.6262,234.1344,234.3948,5604.0
2023-01-17 11:50:00,242.96,243.25,242.81,243.07,7489.0,234.2791,234.5587,234.1344,234.3852,7489.0
2023-01-17 12:00:00,243.19,243.37,243.02,243.11,8092.0,234.5009,234.6744,234.3369,234.4237,8092.0
2023-01-17 12:10:00,243.12,243.17,242.7,242.71,3673.0,234.4334,234.4816,234.0284,234.038,3673.0
2023-01-17 12:20:00,242.72,242.9,242.71,242.87,4826.0,234.0477,234.2212,234.038,234.1923,4826.0
2023-01-17 12:30:00,242.81,243.22,242.8,242.89,10485.0,234.1344,234.5298,234.1248,234.2116,10485.0
2023-01-17 12:40:00,242.88,243.15,242.68,242.68,5736.0,234.2019,234.4623,234.0091,234.0091,5736.0
2023-01-17 12:50:00,242.58,242.69,242.51,242.59,3385.0,233.9127,234.0187,233.8452,233.9223,3385.0
2023-01-17 13:00:00,242.64,242.65,242.19,242.33,10741.0,233.9705,233.9802,233.5366,233.6716,10741.0
2023-01-17 13:10:00,242.31,242.32,241.9,241.96,4997.0,233.6523,233.6619,233.257,233.3148,4997.0
2023-01-17 13:20:00,241.95,242.2,241.91,242.1,7032.0,233.3052,233.5462,233.2666,233.4498,7032.0
2023-01-17 13:30:00,242.06,242.21,241.91,242.09,5566.0,233.4112,233.5559,233.2666,233.4402,5566.0
2023-01-17 13:40:00,242.17,242.59,242.14,242.55,14473.0,233.5173,233.9223,233.4884,233.8837,14473.0
2023-01-17 13:50:00,242.55,242.56,241.95,242.16,10900.0,233.8837,233.8934,233.3052,233.5077,10900.0
2023-01-17 14:00:00,242.14,242.16,242.0,242.14,3520.0,233.4884,233.5077,233.3534,233.4884,3520.0
2023-01-17 14:10:00,242.09,242.14,241.76,242.02,11271.0,233.4402,233.4884,233.122,233.3727,11271.0
2023-01-17 14:20:00,242.04,242.18,241.91,242.05,8378.0,233.392,233.5269,233.2666,233.4016,8378.0
2023-01-17 14:30:00,242.1,242.31,242.06,242.27,6254.0,233.4498,233.6523,233.4112,233.6137,6254.0
2023-01-17 14:40:00,242.29,242.7,242.28,242.68,6736.0,233.633,234.0284,233.6234,234.0091,6736.0
2023-01-17 14:50:00,242.75,243.0,242.53,243.0,16894.0,234.0766,234.3177,233.8644,234.3177,16894.0
2023-01-17 15:00:00,243.06,243.15,242.89,242.89,4666.0,234.3755,234.4623,234.2116,234.2116,4666.0
2023-01-17 15:10:00,242.81,242.95,242.6,242.72,8588.0,234.1344,234.2694,233.9319,234.0477,8588.0
2023-01-17 15:20:00,242.73,242.89,242.61,242.61,31709.0,234.0573,234.2116,233.9416,233.9416,31709.0
2023-01-17 15:30:00,242.71,243.43,242.69,243.41,25502.0,234.038,234.7323,234.0187,234.713,25502.0
2023-01-17 15:40:00,243.42,243.58,242.97,243.05,63068.0,234.7226,234.8769,234.2887,234.3659,63068.0
2023-01-17 15:50:00,243.05,243.53,242.85,243.08,58135.0,234.3659,234.8287,234.173,234.3948,58135.0
2023-01-18 09:30:00,245.61,246.98,243.55,246.95,69367.0,236.8344,238.1554,234.848,238.1265,69367.0
2023-01-18 09:40:00,246.95,249.27,246.91,249.1,28615.0,238.1265,240.3636,238.0879,240.1997,28615.0
2023-01-18 09:50:00,249.36,250.43,249.12,249.88,16704.0,240.4504,241.4822,240.219,240.9518,16704.0
2023-01-18 10:00:00,250.07,251.88,250.07,250.97,26205.0,241.135,242.8804,241.135,242.0029,26205.0
2023-01-18 10:10:00,250.86,251.27,249.83,250.06,31448.0,241.8968,242.2922,240.9036,241.1254,31448.0
2023-01-18 10:20:00,250.23,250.5,249.38,249.73,18257.0,241.2893,241.5497,240.4697,240.8072,18257.0
2023-01-18 10:30:00,249.7,249.76,248.15,248.28,18714.0,240.7783,240.8361,239.2836,239.409,18714.0
2023-01-18 10:40:00,248.28,249.13,248.18,248.86,30728.0,239.409,240.2286,239.3126,239.9683,30728.0
2023-01-18 10:50:00,248.7,249.0,247.81,248.23,53717.0,239.814,240.1033,238.9558,239.3608,53717.0
2023-01-18 11:00:00,248.35,249.53,248.18,248.81,27105.0,239.4765,240.6143,239.3126,239.9201,27105.0
2023-01-18 11:10:00,248.81,249.3,248.4,249.05,13848.0,239.9201,240.3926,239.5247,240.1515,13848.0
2023-01-18 11:20:00,248.92,248.98,247.51,247.83,46080.0,240.0261,240.084,238.6665,238.9751,46080.0
2023-01-18 11:30:00,247.64,248.21,247.1,247.38,14746.0,238.7919,239.3415,238.2712,238.5412,14746.0
2023-01-18 11:40:00,247.33,247.35,246.53,247.2,9672.0,238.4929,238.5122,237.7215,238.3676,9672.0
2023-01-18 11:50:00,247.34,247.94,247.05,247.3,12493.0,238.5026,239.0811,238.2229,238.464,12493.0
2023-01-18 12:00:00,247.31,247.67,246.95,247.67,6294.0,238.4737,238.8208,238.1265,238.8208,6294.0
2023-01-18 12:10:00,247.63,247.73,247.09,247.09,4608.0,238.7822,238.8786,238.2615,238.2615,4608.0
2023-01-18 12:20:00,247.03,247.27,246.06,246.11,9679.0,238.2037,238.4351,237.2683,237.3165,9679.0
2023-01-18 12:30:00,246.08,246.09,245.17,245.74,8536.0,237.2876,237.2972,236.4101,236.9598,8536.0
2023-01-18 12:40:00,245.74,246.75,245.71,246.75,6545.0,236.9598,237.9337,236.9308,237.9337,6545.0
2023-01-18 12:50:00,246.77,246.78,246.11,246.74,6769.0,237.9529,237.9626,237.3165,237.924,6769.0
2023-01-18 13:00:00,246.82,246.96,246.16,246.16,4315.0,238.0012,238.1362,237.3647,237.3647,4315.0
2023-01-18 13:10:00,246.27,246.38,246.0,246.38,6918.0,237.4708,237.5769,237.2105,237.5769,6918.0
2023-01-18 13:20:00,246.36,246.89,246.06,246.89,2364.0,237.5576,238.0687,237.2683,238.0687,2364.0
2023-01-18 13:30:00,246.82,246.93,246.5,246.72,5624.0,238.0012,238.1072,237.6926,237.9047,5624.0
2023-01-18 13:40:00,246.73,247.61,246.73,247.09,8240.0,237.9144,238.7629,237.9144,238.2615,8240.0
2023-01-18 13:50:00,247.09,247.29,246.5,246.52,6875.0,238.2615,238.4544,237.6926,237.7119,6875.0
2023-01-18 14:00:00,246.48,246.48,245.93,246.3,4399.0,237.6733,237.6733,237.143,237.4997,4399.0
2023-01-18 14:10:00,246.2,246.33,245.89,246.2,4601.0,237.4033,237.5287,237.1044,237.4033,4601.0
2023-01-18 14:20:00,246.19,246.47,246.07,246.41,5043.0,237.3937,237.6637,237.278,237.6058,5043.0
2023-01-18 14:30:00,246.46,246.51,246.03,246.09,6093.0,237.654,237.7022,237.2394,237.2972,6093.0
2023-01-18 14:40:00,246.18,246.23,245.44,245.44,12530.0,237.384,237.4322,236.6705,236.6705,12530.0
2023-01-18 14:50:00,245.41,245.44,244.62,244.82,7990.0,236.6415,236.6705,235.8798,236.0726,7990.0
2023-01-18 15:00:00,244.76,245.0,244.52,245.0,8258.0,236.0148,236.2462,235.7833,236.2462,8258.0
2023-01-18 15:10:00,244.98,245.26,244.82,245.12,9424.0,236.2269,236.4969,236.0726,236.3619,9424.0
2023-01-18 15:20:00,245.07,245.21,244.55,244.55,6543.0,236.3137,236.4487,235.8123,235.8123,6543.0
2023-01-18 15:30:00,244.62,244.62,244.04,244.37,11417.0,235.8798,235.8798,235.3205,235.6387,11417.0
2023-01-18 15:40:00,244.33,244.64,244.31,244.45,17406.0,235.6001,235.8991,235.5808,235.7158,17406.0
2023-01-18 15:50:00,244.4,245.55,243.76,243.81,96530.0,235.6676,236.7765,235.0505,235.0987,96530.0
2023-01-19 09:30:00,242.19,243.33,240.64,242.39,68372.0,233.5366,234.6359,232.042,233.7294,68372.0
2023-01-19 09:40:00,242.71,244.0,241.2,241.57,28128.0,234.038,235.2819,232.582,232.9387,28128.0
2023-01-19 09:50:00,241.72,242.4,240.78,241.97,50526.0,233.0834,233.7391,232.177,233.3245,50526.0
2023-01-19 10:00:00,241.72,242.65,240.5,240.94,58830.0,233.0834,233.9802,231.907,232.3313,58830.0
2023-01-19 10:10:00,240.93,241.29,239.09,239.16,58130.0,232.3216,232.6687,230.5474,230.6149,58130.0
2023-01-19 10:20:00,239.31,239.33,237.96,238.35,20946.0,230.7595,230.7788,229.4577,229.8338,20946.0
2023-01-19 10:30:00,238.22,238.36,237.19,238.01,16187.0,229.7084,229.8434,228.7152,229.5059,16187.0
2023-01-19 10:40:00,238.23,238.84,237.67,238.31,23124.0,229.7181,230.3063,229.1781,229.7952,23124.0
2023-01-19 10:50:00,238.34,238.35,236.33,236.84,18084.0,229.8242,229.8338,227.886,228.3777,18084.0
2023-01-19 11:00:00,236.82,237.94,236.82,237.76,7204.0,228.3585,229.4384,228.3585,229.2649,7204.0
2023-01-19 11:10:00,237.86,238.34,236.23,236.3,13664.0,229.3613,229.8242,227.7895,227.857,13664.0
2023-01-19 11:20:00,236.25,236.99,236.17,236.75,11840.0,227.8088,228.5224,227.7317,228.291,11840.0
2023-01-19 11:30:00,236.79,237.1,236.56,236.81,12420.0,228.3295,228.6285,228.1078,228.3488,12420.0
2023-01-19 11:40:00,237.0,237.24,235.83,236.86,11490.0,228.532,228.7635,227.4038,228.397,11490.0
2023-01-19 11:50:00,236.9,237.41,236.83,237.41,15020.0,228.4356,228.9274,228.3681,228.9274,15020.0
2023-01-19 12:00:00,237.48,237.99,236.81,236.82,15263.0,228.9949,229.4867,228.3488,228.3585,15263.0
2023-01-19 12:10:00,236.91,237.91,236.85,237.48,13035.0,228.4452,229.4095,228.3874,228.9949,13035.0
2023-01-19 12:20:00,237.46,237.5,236.9,237.23,14530.0,228.9756,229.0142,228.4356,228.7538,14530.0
2023-01-19 12:30:00,237.07,237.37,236.98,237.28,3775.0,228.5995,228.8888,228.5127,228.802,3775.0
2023-01-19 12:40:00,237.19,237.36,236.93,236.93,5433.0,228.7152,228.8792,228.4645,228.4645,5433.0
2023-01-19 12:50:00,236.95,237.44,236.88,237.44,8214.0,228.4838,228.9563,228.4163,228.9563,8214.0
2023-01-19 13:00:00,237.55,237.82,237.23,237.82,6770.0,229.0624,229.3227,228.7538,229.3227,6770.0
2023-01-19 13:10:00,237.78,238.19,237.34,238.08,9683.0,229.2842,229.6795,228.8599,229.5734,9683.0
2023-01-19 13:20:00,238.1,238.47,237.92,238.44,18473.0,229.5927,229.9495,229.4192,229.9206,18473.0
2023-01-19 13:30:00,238.44,239.19,238.43,239.19,8701.0,229.9206,230.6438,229.9109,230.6438,8701.0
2023-01-19 13:40:00,239.25,239.49,238.14,238.61,14100.0,230.7016,230.9331,229.6313,230.0845,14100.0
2023-01-19 13:50:00,238.64,239.09,238.52,239.0,8664.0,230.1134,230.5474,229.9977,230.4606,8664.0
2023-01-19 14:00:00,239.01,239.05,238.27,238.92,26059.0,230.4702,230.5088,229.7567,230.3834,26059.0
2023-01-19 14:10:00,238.84,239.48,238.84,239.4,10362.0,230.3063,230.9234,230.3063,230.8463,10362.0
2023-01-19 14:20:00,239.47,240.1,239.11,239.84,59431.0,230.9138,231.5213,230.5666,231.2706,59431.0
2023-01-19 14:30:00,239.8,240.12,239.61,239.74,7900.0,231.232,231.5406,231.0488,231.1741,7900.0
2023-01-19 14:40:00,239.76,239.83,239.15,239.16,3975.0,231.1934,231.2609,230.6052,230.6149,3975.0
2023-01-19 14:50:00,239.1,239.1,238.69,238.78,5319.0,230.557,230.557,230.1616,230.2484,5319.0
2023-01-19 15:00:00,238.81,239.18,238.71,238.76,4227.0,230.2774,230.6341,230.1809,230.2291,4227.0
2023-01-19 15:10:00,238.73,239.33,238.69,239.08,8232.0,230.2002,230.7788,230.1616,230.5377,8232.0
2023-01-19 15:20:00,239.0,239.68,238.99,239.43,13421.0,230.4606,231.1163,230.4509,230.8752,13421.0
2023-01-19 15:30:00,239.37,239.48,238.78,239.44,13505.0,230.8174,230.9234,230.2484,230.8848,13505.0
2023-01-19 15:40:00,239.5,239.66,239.19,239.48,22883.0,230.9427,231.097,230.6438,230.9234,22883.0
2023-01-19 15:50:00,239.57,239.92,238.81,239.13,78228.0,231.0102,231.3477,230.2774,230.5859,78228.0
2023-01-20 09:30:00,241.37,242.14,239.71,241.78,70258.0,232.7459,233.4884,231.1452,233.1412,70258.0
2023-01-20 09:40:00,241.9,242.87,241.49,242.64,15301.0,233.257,234.1923,232.8616,233.9705,15301.0
2023-01-20 09:50:00,242.37,243.29,242.37,242.87,6908.0,233.7102,234.5973,233.7102,234.1923,6908.0
2023-01-20 10:00:00,243.12,245.29,243.1,244.5,17631.0,234.4334,236.5258,234.4141,235.7641,17631.0
2023-01-20 10:10:00,244.49,244.59,243.41,243.62,14548.0,235.7544,235.8508,234.713,234.9155,14548.0
2023-01-20 10:20:00,243.5,244.61,243.31,244.52,16751.0,234.7998,235.8701,234.6166,235.7833,16751.0
2023-01-20 10:30:00,244.66,245.44,244.17,245.0,7296.0,235.9183,236.6705,235.4458,236.2462,7296.0
2023-01-20 10:40:00,244.93,245.28,244.56,245.22,16449.0,236.1787,236.5162,235.8219,236.4583,16449.0
2023-01-20 10:50:00,245.26,245.82,244.91,245.5,14144.0,236.4969,237.0369,236.1594,236.7283,14144.0
2023-01-20 11:00:00,245.64,246.09,245.55,246.0,10442.0,236.8633,237.2972,236.7765,237.2105,10442.0
2023-01-20 11:10:00,246.04,246.42,245.42,245.58,12256.0,237.249,237.6155,236.6512,236.8055,12256.0
2023-01-20 11:20:00,245.58,246.9,245.42,246.74,38161.0,236.8055,238.0783,236.6512,237.924,38161.0
2023-01-20 11:30:00,246.81,246.83,246.06,246.43,14605.0,237.9915,238.0108,237.2683,237.6251,14605.0
2023-01-20 11:40:00,246.58,247.86,246.49,247.72,17200.0,237.7697,239.004,237.683,238.869,17200.0
2023-01-20 11:50:00,247.73,248.08,246.87,247.36,28892.0,238.8786,239.2161,238.0494,238.5219,28892.0
2023-01-20 12:00:00,247.4,247.97,247.35,247.92,13596.0,238.5604,239.1101,238.5122,239.0619,13596.0
2023-01-20 12:10:00,247.82,248.38,247.62,248.0,14940.0,238.9654,239.5054,238.7726,239.139,14940.0
2023-01-20 12:20:00,247.96,248.0,247.05,247.24,31947.0,239.1004,239.139,238.2229,238.4062,31947.0
2023-01-20 12:30:00,247.38,248.18,247.15,248.18,16890.0,238.5412,239.3126,238.3194,239.3126,16890.0
2023-01-20 12:40:00,248.0,248.17,247.85,247.85,4572.0,239.139,239.3029,238.9944,238.9944,4572.0
2023-01-20 12:50:00,247.68,248.22,247.1,247.3,7185.0,238.8304,239.3511,238.2712,238.464,7185.0
2023-01-20 13:00:00,247.4,248.08,247.19,247.95,25018.0,238.5604,239.2161,238.3579,239.0908,25018.0
2023-01-20 13:10:00,247.86,248.42,247.43,247.93,9899.0,239.004,239.544,238.5894,239.0715,9899.0
2023-01-20 13:20:00,247.74,248.28,247.52,247.61,11242.0,238.8883,239.409,238.6762,238.7629,11242.0
2023-01-20 13:30:00,247.72,248.36,247.47,247.81,21997.0,238.869,239.4861,238.6279,238.9558,21997.0
2023-01-20 13:40:00,247.91,248.48,247.73,248.3,17549.0,239.0522,239.6019,238.8786,239.4283,17549.0
2023-01-20 13:50:00,248.58,248.86,248.45,248.51,28339.0,239.6983,239.9683,239.5729,239.6308,28339.0
2023-01-20 14:00:00,248.61,248.65,248.38,248.6,3819.0,239.7272,239.7658,239.5054,239.7176,3819.0
2023-01-20 14:10:00,248.47,248.7,248.44,248.61,8631.0,239.5922,239.814,239.5633,239.7272,8631.0
2023-01-20 14:20:00,248.65,248.79,248.05,248.05,8779.0,239.7658,239.9008,239.1872,239.1872,8779.0
2023-01-20 14:30:00,248.04,248.41,247.98,248.4,5396.0,239.1776,239.5344,239.1197,239.5247,5396.0
2023-01-20 14:40:00,248.29,248.29,247.35,247.37,3563.0,239.4186,239.4186,238.5122,238.5315,3563.0
2023-01-20 14:50:00,247.37,247.85,247.0,247.85,12847.0,238.5315,238.9944,238.1747,238.9944,12847.0
2023-01-20 15:00:00,247.9,248.37,247.9,248.33,12501.0,239.0426,239.4958,239.0426,239.4572,12501.0
2023-01-20 15:10:00,248.34,248.6,248.26,248.47,18980.0,239.4669,239.7176,239.3897,239.5922,18980.0
2023-01-20 15:20:00,248.45,248.5,248.0,248.27,17477.0,239.5729,239.6211,239.139,239.3994,17477.0
2023-01-20 15:30:00,248.31,248.55,247.95,248.25,28150.0,239.4379,239.6694,239.0908,239.3801,28150.0
2023-01-20 15:40:00,248.26,248.26,247.7,248.08,28669.0,239.3897,239.3897,238.8497,239.2161,28669.0
2023-01-20 15:50:00,248.18,248.84,247.92,248.46,73125.0,239.3126,239.949,239.0619,239.5826,73125.0
2023-01-23 09:30:00,249.5,251.66,248.9,251.0,58620.0,240.5854,242.6682,240.0068,242.0318,58620.0
2023-01-23 09:40:00,251.38,255.56,251.38,255.52,72201.0,242.3982,246.4289,242.3982,246.3903,72201.0
2023-01-23 09:50:00,255.43,259.71,255.4,256.46,113187.0,246.3035,250.4306,246.2746,247.2967,113187.0
2023-01-23 10:00:00,256.65,258.49,255.79,256.41,57804.0,247.4799,249.2542,246.6507,247.2485,57804.0
2023-01-23 10:10:00,256.41,258.14,255.06,258.14,41225.0,247.2485,248.9167,245.9467,248.9167,41225.0
2023-01-23 10:20:00,258.25,259.12,256.96,257.62,60970.0,249.0228,249.8617,247.7789,248.4153,60970.0
2023-01-23 10:30:00,257.37,259.0,257.27,257.75,13041.0,248.1742,249.746,248.0778,248.5406,13041.0
2023-01-23 10:40:00,257.8,259.0,257.8,258.99,15763.0,248.5888,249.746,248.5888,249.7363,15763.0
2023-01-23 10:50:00,259.06,259.1,257.45,257.45,20136.0,249.8038,249.8424,248.2514,248.2514,20136.0
2023-01-23 11:00:00,257.56,257.6,256.74,257.17,26686.0,248.3574,248.396,247.5667,247.9814,26686.0
2023-01-23 11:10:00,257.15,257.19,256.68,257.07,29271.0,247.9621,248.0006,247.5089,247.8849,29271.0
2023-01-23 11:20:00,257.19,257.31,256.52,256.94,28272.0,248.0006,248.1164,247.3546,247.7596,28272.0
2023-01-23 11:30:00,256.76,257.46,256.72,257.1,17496.0,247.586,248.261,247.5474,247.9139,17496.0
2023-01-23 11:40:00,257.31,257.67,257.11,257.23,21190.0,248.1164,248.4635,247.9235,248.0392,21190.0
2023-01-23 11:50:00,257.29,258.14,257.15,257.81,26438.0,248.0971,248.9167,247.9621,248.5985,26438.0
2023-01-23 12:00:00,257.98,258.08,256.55,256.56,14748.0,248.7624,248.8588,247.3835,247.3932,14748.0
2023-01-23 12:10:00,256.23,257.38,256.23,257.38,6202.0,247.0749,248.1839,247.0749,248.1839,6202.0
2023-01-23 12:20:00,257.39,257.72,257.37,257.62,14345.0,248.1935,248.5117,248.1742,248.4153,14345.0
2023-01-23 12:30:00,257.65,258.41,257.5,257.75,43896.0,248.4442,249.1771,248.2996,248.5406,43896.0
2023-01-23 12:40:00,257.79,258.09,257.79,257.93,20631.0,248.5792,248.8685,248.5792,248.7142,20631.0
2023-01-23 12:50:00,257.86,258.71,257.65,258.68,37117.0,248.6467,249.4663,248.4442,249.4374,37117.0
2023-01-23 13:00:00,258.62,258.99,258.02,258.23,20670.0,249.3796,249.7363,248.801,249.0035,20670.0
2023-01-23 13:10:00,258.15,259.41,258.12,259.41,17480.0,248.9263,250.1413,248.8974,250.1413,17480.0
2023-01-23 13:20:00,259.32,260.67,259.32,260.24,23923.0,250.0545,251.3563,250.0545,250.9417,23923.0
2023-01-23 13:30:00,260.27,260.66,259.67,260.39,16971.0,250.9706,251.3467,250.392,251.0863,16971.0
2023-01-23 13:40:00,260.58,260.99,260.24,260.34,20221.0,251.2695,251.6649,250.9417,251.0381,20221.0
2023-01-23 13:50:00,260.33,260.8,260.27,260.57,12855.0,251.0285,251.4817,250.9706,251.2599,12855.0
2023-01-23 14:00:00,260.57,260.58,258.95,259.36,23923.0,251.2599,251.2695,249.6978,250.0931,23923.0
2023-01-23 14:10:00,259.46,259.55,259.03,259.29,4810.0,250.1895,250.2763,249.7749,250.0256,4810.0
2023-01-23 14:20:00,259.2,260.22,259.14,260.0,10459.0,249.9388,250.9224,249.881,250.7102,10459.0
2023-01-23 14:30:00,259.99,260.09,258.61,258.69,20697.0,250.7006,250.797,249.3699,249.4471,20697.0
2023-01-23 14:40:00,258.65,259.46,258.42,258.87,11559.0,249.4085,250.1895,249.1867,249.6206,11559.0
2023-01-23 14:50:00,258.86,259.5,258.83,259.43,12447.0,249.611,250.2281,249.582,250.1606,12447.0
2023-01-23 15:00:00,259.43,259.93,259.42,259.79,9747.0,250.1606,250.6427,250.151,250.5077,9747.0
2023-01-23 15:10:00,259.92,260.57,259.85,260.05,15323.0,250.6331,251.2599,250.5656,250.7585,15323.0
2023-01-23 15:20:00,260.11,260.78,260.11,260.53,16250.0,250.8163,251.4624,250.8163,251.2213,16250.0
2023-01-23 15:30:00,260.54,260.65,259.46,259.76,30935.0,251.231,251.337,250.1895,250.4788,30935.0
2023-01-23 15:40:00,259.66,260.42,259.66,260.23,40388.0,250.3824,251.1152,250.3824,250.932,40388.0
2023-01-23 15:50:00,260.29,261.1,260.29,260.63,100350.0,250.9899,251.7709,250.9899,251.3177,100350.0
2023-01-24 09:30:00,270.0,270.0,252.65,252.87,168432.0,260.3529,260.3529,243.6229,243.835,168432.0
2023-01-24 09:40:00,252.72,258.22,252.72,256.08,69727.0,243.6904,248.9938,243.6904,246.9303,69727.0
2023-01-24 09:50:00,256.44,257.17,254.6,254.72,62875.0,247.2774,247.9814,245.5032,245.6189,62875.0
2023-01-24 10:00:00,254.48,255.3,253.96,255.02,44361.0,245.3875,246.1782,244.8861,245.9082,44361.0
2023-01-24 10:10:00,255.1,256.37,254.85,256.02,24138.0,245.9853,247.2099,245.7443,246.8724,24138.0
2023-01-24 10:20:00,255.98,257.51,255.9,257.0,13297.0,246.8339,248.3092,246.7567,247.8174,13297.0
2023-01-24 10:30:00,257.06,257.28,256.59,256.88,9397.0,247.8753,248.0874,247.4221,247.7017,9397.0
2023-01-24 10:40:00,256.75,257.34,256.71,256.94,13299.0,247.5764,248.1453,247.5378,247.7596,13299.0
2023-01-24 10:50:00,257.03,257.6,256.94,257.15,10820.0,247.8464,248.396,247.7596,247.9621,10820.0
2023-01-24 11:00:00,257.09,257.33,255.75,256.4,31115.0,247.9042,248.1356,246.6121,247.2389,31115.0
2023-01-24 11:10:00,256.38,256.5,255.56,256.5,21779.0,247.2196,247.3353,246.4289,247.3353,21779.0
2023-01-24 11:20:00,256.5,257.4,256.49,257.3,19982.0,247.3353,248.2031,247.3257,248.1067,19982.0
2023-01-24 11:30:00,257.17,257.75,257.02,257.5,21886.0,247.9814,248.5406,247.8367,248.2996,21886.0
2023-01-24 11:40:00,257.46,258.81,256.99,258.78,16067.0,248.261,249.5628,247.8078,249.5338,16067.0
2023-01-24 11:50:00,258.82,259.84,258.76,259.17,16135.0,249.5724,250.556,249.5145,249.9099,16135.0
2023-01-24 12:00:00,259.2,260.48,258.75,260.37,22313.0,249.9388,251.1731,249.5049,251.067,22313.0
2023-01-24 12:10:00,260.12,260.3,259.91,260.15,13614.0,250.826,250.9995,250.6235,250.8549,13614.0
2023-01-24 12:20:00,260.12,260.51,260.0,260.14,12239.0,250.826,251.202,250.7102,250.8452,12239.0
2023-01-24 12:30:00,260.19,260.23,259.36,260.0,16552.0,250.8935,250.932,250.0931,250.7102,16552.0
2023-01-24 12:40:00,260.08,261.28,260.07,261.28,36004.0,250.7874,251.9445,250.7777,251.9445,36004.0
2023-01-24 12:50:00,261.39,261.66,260.9,260.99,10321.0,252.0506,252.3109,251.5781,251.6649,10321.0
2023-01-24 13:00:00,260.97,261.39,260.71,260.88,11513.0,251.6456,252.0506,251.3949,251.5588,11513.0
2023-01-24 13:10:00,260.99,261.36,260.9,261.17,13141.0,251.6649,252.0217,251.5781,251.8384,13141.0
2023-01-24 13:20:00,261.18,261.66,260.92,261.29,11154.0,251.8481,252.3109,251.5974,251.9542,11154.0
2023-01-24 13:30:00,261.25,261.76,261.18,261.75,9909.0,251.9156,252.4074,251.8481,252.3977,9909.0
2023-01-24 13:40:00,261.65,262.1,261.65,261.78,9159.0,252.3013,252.7352,252.3013,252.4266,9159.0
2023-01-24 13:50:00,261.65,262.36,261.58,262.21,9586.0,252.3013,252.9859,252.2338,252.8413,9586.0
2023-01-24 14:00:00,262.32,263.19,261.87,262.65,18954.0,252.9474,253.7863,252.5134,253.2656,18954.0
2023-01-24 14:10:00,262.62,262.64,261.88,262.33,11103.0,253.2366,253.2559,252.5231,252.957,11103.0
2023-01-24 14:20:00,262.47,263.18,262.46,262.89,16418.0,253.092,253.7766,253.0823,253.497,16418.0
2023-01-24 14:30:00,262.89,263.97,262.89,263.7,35107.0,253.497,254.5384,253.497,254.278,35107.0
2023-01-24 14:40:00,263.61,264.61,263.37,264.36,30701.0,254.1913,255.1555,253.9598,254.9145,30701.0
2023-01-24 14:50:00,264.39,265.0,264.17,264.66,15252.0,254.9434,255.5316,254.7313,255.2037,15252.0
2023-01-24 15:00:00,264.69,265.17,264.2,264.87,27473.0,255.2327,255.6955,254.7602,255.4062,27473.0
2023-01-24 15:10:00,264.88,265.64,264.3,264.6,46010.0,255.4159,256.1487,254.8566,255.1459,46010.0
2023-01-24 15:20:00,264.61,265.0,264.36,264.51,16571.0,255.1555,255.5316,254.9145,255.0591,16571.0
2023-01-24 15:30:00,264.5,264.5,263.66,264.19,28642.0,255.0495,255.0495,254.2395,254.7505,28642.0
2023-01-24 15:40:00,264.19,264.64,263.79,264.43,36229.0,254.7505,255.1845,254.3648,254.982,36229.0
2023-01-24 15:50:00,264.36,265.06,264.32,264.54,117605.0,254.9145,255.5895,254.8759,255.088,117605.0
2023-01-25 09:30:00,264.23,264.5,260.73,262.9,49515.0,254.7891,255.0495,251.4142,253.5066,49515.0
2023-01-25 09:40:00,263.34,263.77,262.84,263.61,16169.0,253.9309,254.3455,253.4488,254.1913,16169.0
2023-01-25 09:50:00,263.05,263.54,261.25,261.28,41623.0,253.6513,254.1238,251.9156,251.9445,41623.0
2023-01-25 10:00:00,261.36,262.82,260.85,262.51,22280.0,252.0217,253.4295,251.5299,253.1306,22280.0
2023-01-25 10:10:00,262.53,262.91,261.71,262.48,13744.0,253.1498,253.5163,252.3591,253.1016,13744.0
2023-01-25 10:20:00,262.51,263.39,261.53,263.39,19489.0,253.1306,253.9791,252.1856,253.9791,19489.0
2023-01-25 10:30:00,263.24,263.68,262.5,262.73,7272.0,253.8345,254.2588,253.1209,253.3427,7272.0
2023-01-25 10:40:00,262.5,264.57,262.4,263.98,16186.0,253.1209,255.117,253.0245,254.548,16186.0
2023-01-25 10:50:00,262.91,264.24,262.9,264.09,9973.0,253.5163,254.7987,253.5066,254.6541,9973.0
2023-01-25 11:00:00,264.11,264.52,263.68,264.02,19481.0,254.6734,255.0687,254.2588,254.5866,19481.0
2023-01-25 11:10:00,263.97,265.09,263.97,264.89,19585.0,254.5384,255.6184,254.5384,255.4255,19585.0
2023-01-25 11:20:00,264.89,264.97,263.86,264.52,11409.0,255.4255,255.5027,254.4323,255.0687,11409.0
2023-01-25 11:30:00,264.44,264.44,263.65,264.17,10538.0,254.9916,254.9916,254.2298,254.7313,10538.0
2023-01-25 11:40:00,264.18,264.34,263.47,263.83,10893.0,254.7409,254.8952,254.0563,254.4034,10893.0
2023-01-25 11:50:00,263.9,265.0,263.9,265.0,45536.0,254.4709,255.5316,254.4709,255.5316,45536.0
2023-01-25 12:00:00,265.01,265.86,264.58,265.25,30014.0,255.5412,256.3609,255.1266,255.7727,30014.0
2023-01-25 12:10:00,265.25,265.48,264.73,264.9,11736.0,255.7727,255.9944,255.2712,255.4352,11736.0
2023-01-25 12:20:00,265.04,265.04,263.94,264.12,9314.0,255.5702,255.5702,254.5095,254.683,9314.0
2023-01-25 12:30:00,264.31,264.82,264.06,264.64,7823.0,254.8662,255.358,254.6252,255.1845,7823.0
2023-01-25 12:40:00,264.73,264.89,264.33,264.52,3867.0,255.2712,255.4255,254.8855,255.0687,3867.0
2023-01-25 12:50:00,264.54,264.73,263.85,264.09,4162.0,255.088,255.2712,254.4227,254.6541,4162.0
2023-01-25 13:00:00,264.13,265.25,264.09,264.82,9621.0,254.6927,255.7727,254.6541,255.358,9621.0
2023-01-25 13:10:00,265.01,265.17,264.51,265.17,8507.0,255.5412,255.6955,255.0591,255.6955,8507.0
2023-01-25 13:20:00,265.28,266.0,265.13,265.6,11297.0,255.8016,256.4959,255.657,256.1102,11297.0
2023-01-25 13:30:00,265.59,265.59,265.03,265.5,5401.0,256.1005,256.1005,255.5605,256.0137,5401.0
2023-01-25 13:40:00,265.43,265.92,265.07,265.76,9393.0,255.9462,256.4187,255.5991,256.2644,9393.0
2023-01-25 13:50:00,265.69,266.51,265.69,265.87,8806.0,256.1969,256.9876,256.1969,256.3705,8806.0
2023-01-25 14:00:00,265.91,266.62,265.83,266.47,8773.0,256.4091,257.0937,256.3319,256.9491,8773.0
2023-01-25 14:10:00,266.5,267.42,266.49,267.17,12842.0,256.978,257.8651,256.9684,257.6241,12842.0
2023-01-25 14:20:00,267.09,267.09,266.16,266.5,7180.0,257.5469,257.5469,256.6501,256.978,7180.0
2023-01-25 14:30:00,266.44,266.9,266.38,266.87,10991.0,256.9201,257.3637,256.8623,257.3348,10991.0
2023-01-25 14:40:00,266.96,267.33,266.87,267.19,14524.0,257.4216,257.7783,257.3348,257.6433,14524.0
2023-01-25 14:50:00,267.09,267.92,267.09,267.67,14355.0,257.5469,258.3473,257.5469,258.1062,14355.0
2023-01-25 15:00:00,267.77,269.11,267.77,269.11,17537.0,258.2026,259.4947,258.2026,259.4947,17537.0
2023-01-25 15:10:00,269.04,269.63,268.96,269.6,20467.0,259.4272,259.9962,259.3501,259.9672,20467.0
2023-01-25 15:20:00,269.61,269.65,268.65,268.8,14974.0,259.9769,260.0155,259.0512,259.1958,14974.0
2023-01-25 15:30:00,268.8,269.65,268.75,269.51,27227.0,259.1958,260.0155,259.1476,259.8805,27227.0
2023-01-25 15:40:00,269.5,270.09,269.4,270.02,35543.0,259.8708,260.4397,259.7744,260.3722,35543.0
2023-01-25 15:50:00,269.95,271.3,269.54,270.84,117492.0,260.3047,261.6065,259.9094,261.1629,117492.0
2023-01-26 09:30:00,277.67,284.22,276.9,282.79,142097.0,267.7489,274.0649,267.0064,272.686,142097.0
2023-01-26 09:40:00,282.6,285.44,280.77,284.44,51347.0,272.5028,275.2413,270.7381,274.277,51347.0
2023-01-26 09:50:00,284.44,284.84,278.84,279.17,63990.0,274.277,274.6627,268.8771,269.1953,63990.0
2023-01-26 10:00:00,279.0,280.09,275.75,276.99,80389.0,269.0314,270.0824,265.8975,267.0932,80389.0
2023-01-26 10:10:00,277.13,281.42,276.55,280.44,45459.0,267.2282,271.3649,266.6689,270.4199,45459.0
2023-01-26 10:20:00,280.22,282.0,280.03,281.06,31150.0,270.2078,271.9242,270.0246,271.0178,31150.0
2023-01-26 10:30:00,280.91,282.74,280.25,280.25,18170.0,270.8731,272.6377,270.2367,270.2367,18170.0
2023-01-26 10:40:00,280.02,280.21,279.07,279.48,13994.0,270.0149,270.1981,269.0989,269.4942,13994.0
2023-01-26 10:50:00,279.65,279.66,277.49,277.92,44305.0,269.6582,269.6678,267.5753,267.99,44305.0
2023-01-26 11:00:00,277.64,279.35,277.19,278.65,20924.0,267.72,269.3689,267.286,268.6939,20924.0
2023-01-26 11:10:00,278.66,279.36,278.23,278.56,13991.0,268.7035,269.3785,268.2889,268.6071,13991.0
2023-01-26 11:20:00,278.74,278.9,277.81,278.4,33494.0,268.7807,268.935,267.8839,268.4528,33494.0
2023-01-26 11:30:00,278.31,279.08,277.9,278.76,13836.0,268.366,269.1085,267.9707,268.8,13836.0
2023-01-26 11:40:00,278.8,279.92,278.44,279.82,20953.0,268.8385,269.9185,268.4914,269.8221,20953.0
2023-01-26 11:50:00,279.82,279.85,279.07,279.19,29617.0,269.8221,269.851,269.0989,269.2146,29617.0
2023-01-26 12:00:00,279.01,280.05,278.89,280.05,41714.0,269.041,270.0439,268.9253,270.0439,41714.0
2023-01-26 12:10:00,280.05,280.52,279.73,280.49,23849.0,270.0439,270.4971,269.7353,270.4681,23849.0
2023-01-26 12:20:00,280.46,280.46,279.32,279.32,7995.0,270.4392,270.4392,269.3399,269.3399,7995.0
2023-01-26 12:30:00,279.26,279.85,279.0,279.07,14604.0,269.2821,269.851,269.0314,269.0989,14604.0
2023-01-26 12:40:00,279.11,279.26,277.58,278.2,10415.0,269.1374,269.2821,267.6621,268.26,10415.0
2023-01-26 12:50:00,278.48,279.5,278.48,279.07,14323.0,268.53,269.5135,268.53,269.0989,14323.0
2023-01-26 13:00:00,279.27,279.69,278.4,278.58,11993.0,269.2917,269.6967,268.4528,268.6264,11993.0
2023-01-26 13:10:00,278.45,278.49,277.82,277.82,7567.0,268.501,268.5396,267.8935,267.8935,7567.0
2023-01-26 13:20:00,278.08,278.85,278.07,278.38,5656.0,268.1442,268.8867,268.1346,268.4335,5656.0
2023-01-26 13:30:00,278.38,278.88,278.38,278.84,6718.0,268.4335,268.9157,268.4335,268.8771,6718.0
2023-01-26 13:40:00,278.89,278.97,278.15,278.3,12861.0,268.9253,269.0024,268.2117,268.3564,12861.0
2023-01-26 13:50:00,278.39,279.49,278.33,279.49,7360.0,268.4432,269.5039,268.3853,269.5039,7360.0
2023-01-26 14:00:00,279.6,280.55,279.4,280.39,14591.0,269.6099,270.526,269.4171,270.3717,14591.0
2023-01-26 14:10:00,280.46,280.94,280.45,280.88,10109.0,270.4392,270.9021,270.4296,270.8442,10109.0
2023-01-26 14:20:00,280.81,280.88,280.24,280.24,11200.0,270.7767,270.8442,270.2271,270.2271,11200.0
2023-01-26 14:30:00,280.18,280.38,279.67,279.67,11733.0,270.1692,270.3621,269.6774,269.6774,11733.0
2023-01-26 14:40:00,279.82,280.69,279.8,279.9,17942.0,269.8221,270.661,269.8028,269.8992,17942.0
2023-01-26 14:50:00,279.8,280.26,279.66,279.88,14305.0,269.8028,270.2464,269.6678,269.8799,14305.0
2023-01-26 15:00:00,280.05,280.05,279.29,279.79,13954.0,270.0439,270.0439,269.311,269.7932,13954.0
2023-01-26 15:10:00,279.91,280.15,279.61,279.99,17092.0,269.9089,270.1403,269.6196,269.986,17092.0
2023-01-26 15:20:00,279.94,280.17,279.11,279.11,17633.0,269.9378,270.1596,269.1374,269.1374,17633.0
2023-01-26 15:30:00,279.14,279.3,278.21,278.54,26604.0,269.1664,269.3207,268.2696,268.5878,26604.0
2023-01-26 15:40:00,278.54,278.6,277.94,278.43,32845.0,268.5878,268.6457,268.0093,268.4817,32845.0
2023-01-26 15:50:00,278.43,279.64,278.31,279.25,80725.0,268.4817,269.6485,268.366,269.2724,80725.0
2023-01-27 09:30:00,281.24,283.3,279.0,282.67,72625.0,271.1913,273.1777,269.0314,272.5702,72625.0
2023-01-27 09:40:00,282.73,284.68,281.88,282.98,38680.0,272.6281,274.5084,271.8085,272.8692,38680.0
2023-01-27 09:50:00,283.25,283.51,282.14,282.61,15218.0,273.1295,273.3802,272.0592,272.5124,15218.0
2023-01-27 10:00:00,282.21,284.16,281.72,284.01,41099.0,272.1267,274.007,271.6542,273.8624,41099.0
2023-01-27 10:10:00,284.14,285.34,283.53,283.64,41701.0,273.9877,275.1449,273.3995,273.5056,41701.0
2023-01-27 10:20:00,283.64,283.76,280.54,280.81,20636.0,273.5056,273.6213,270.5164,270.7767,20636.0
2023-01-27 10:30:00,280.85,281.0,280.0,280.1,17829.0,270.8153,270.9599,269.9956,270.0921,17829.0
2023-01-27 10:40:00,279.99,280.07,278.2,278.51,19179.0,269.986,270.0631,268.26,268.5589,19179.0
2023-01-27 10:50:00,278.47,279.76,278.28,279.73,18562.0,268.5203,269.7642,268.3371,269.7353,18562.0
2023-01-27 11:00:00,279.8,279.8,278.81,279.23,5973.0,269.8028,269.8028,268.8482,269.2532,5973.0
2023-01-27 11:10:00,279.19,279.3,278.17,279.19,15783.0,269.2146,269.3207,268.231,269.2146,15783.0
2023-01-27 11:20:00,279.19,280.72,279.19,280.36,22998.0,269.2146,270.6899,269.2146,270.3428,22998.0
2023-01-27 11:30:00,280.55,281.41,280.55,280.71,10174.0,270.526,271.3553,270.526,270.6803,10174.0
2023-01-27 11:40:00,280.74,281.69,280.66,281.25,6184.0,270.7092,271.6253,270.6321,271.201,6184.0
2023-01-27 11:50:00,281.14,281.38,280.76,281.13,6975.0,271.0949,271.3263,270.7285,271.0853,6975.0
2023-01-27 12:00:00,281.02,281.36,280.52,281.06,6320.0,270.9792,271.3071,270.4971,271.0178,6320.0
2023-01-27 12:10:00,281.06,282.1,280.94,281.8,4203.0,271.0178,272.0206,270.9021,271.7313,4203.0
2023-01-27 12:20:00,281.88,281.96,281.4,281.7,9118.0,271.8085,271.8856,271.3456,271.6349,9118.0
2023-01-27 12:30:00,281.69,282.32,281.69,282.2,7877.0,271.6253,272.2328,271.6253,272.117,7877.0
2023-01-27 12:40:00,282.28,283.48,282.11,283.38,13600.0,272.1942,273.3513,272.0303,273.2549,13600.0
2023-01-27 12:50:00,283.38,283.38,282.9,283.06,7937.0,273.2549,273.2549,272.792,272.9463,7937.0
2023-01-27 13:00:00,283.07,283.26,282.62,282.9,7022.0,272.956,273.1392,272.522,272.792,7022.0
2023-01-27 13:10:00,282.9,282.9,282.07,282.66,11474.0,272.792,272.792,271.9917,272.5606,11474.0
2023-01-27 13:20:00,282.66,282.92,282.35,282.55,11129.0,272.5606,272.8113,272.2617,272.4545,11129.0
2023-01-27 13:30:00,282.63,283.72,282.62,283.44,10539.0,272.5317,273.5827,272.522,273.3127,10539.0
2023-01-27 13:40:00,283.41,283.42,282.95,283.34,6159.0,273.2838,273.2935,272.8402,273.2163,6159.0
2023-01-27 13:50:00,283.41,283.41,282.32,282.65,12081.0,273.2838,273.2838,272.2328,272.551,12081.0
2023-01-27 14:00:00,282.76,283.02,282.51,282.98,4900.0,272.657,272.9077,272.416,272.8692,4900.0
2023-01-27 14:10:00,282.84,283.78,282.77,283.67,17049.0,272.7342,273.6406,272.6667,273.5345,17049.0
2023-01-27 14:20:00,283.74,284.32,283.74,284.08,12899.0,273.602,274.1613,273.602,273.9299,12899.0
2023-01-27 14:30:00,284.19,284.38,283.34,283.39,5717.0,274.0359,274.2192,273.2163,273.2645,5717.0
2023-01-27 14:40:00,283.34,283.66,283.27,283.62,9857.0,273.2163,273.5249,273.1488,273.4863,9857.0
2023-01-27 14:50:00,283.6,283.67,282.92,283.0,8599.0,273.467,273.5345,272.8113,272.8885,8599.0
2023-01-27 15:00:00,283.0,283.15,282.43,282.86,13330.0,272.8885,273.0331,272.3388,272.7535,13330.0
2023-01-27 15:10:00,282.82,282.95,281.6,281.62,11383.0,272.7149,272.8402,271.5385,271.5578,11383.0
2023-01-27 15:20:00,281.68,282.05,281.0,281.85,25622.0,271.6156,271.9724,270.9599,271.7795,25622.0
2023-01-27 15:30:00,281.85,282.73,281.85,282.46,16908.0,271.7795,272.6281,271.7795,272.3678,16908.0
2023-01-27 15:40:00,282.45,282.54,281.5,281.54,21096.0,272.3581,272.4449,271.4421,271.4806,21096.0
2023-01-27 15:50:00,281.44,282.06,281.29,281.64,70243.0,271.3842,271.982,271.2396,271.5771,70243.0
2023-01-30 09:30:00,276.86,279.06,275.81,278.14,41263.0,266.9678,269.0892,265.9554,268.2021,41263.0
2023-01-30 09:40:00,278.29,280.8,278.26,280.24,30148.0,268.3467,270.7671,268.3178,270.2271,30148.0
2023-01-30 09:50:00,280.2,280.78,278.21,278.26,23693.0,270.1885,270.7478,268.2696,268.3178,23693.0
2023-01-30 10:00:00,278.3,278.82,277.5,278.65,12840.0,268.3564,268.8578,267.585,268.6939,12840.0
2023-01-30 10:10:00,278.81,279.54,276.91,276.99,23108.0,268.8482,269.5521,267.0161,267.0932,23108.0
2023-01-30 10:20:00,276.97,277.38,275.65,275.78,14795.0,267.0739,267.4693,265.8011,265.9264,14795.0
2023-01-30 10:30:00,275.94,275.94,274.94,275.07,31764.0,266.0807,266.0807,265.1164,265.2418,31764.0
2023-01-30 10:40:00,275.0,275.02,273.04,273.89,25896.0,265.1743,265.1936,263.2843,264.104,25896.0
2023-01-30 10:50:00,273.91,273.99,272.49,273.16,12793.0,264.1232,264.2004,262.754,263.4,12793.0
2023-01-30 11:00:00,273.19,273.95,272.91,273.95,6088.0,263.429,264.1618,263.159,264.1618,6088.0
2023-01-30 11:10:00,274.1,275.78,274.1,275.34,13515.0,264.3065,265.9264,264.3065,265.5021,13515.0
2023-01-30 11:20:00,275.25,275.3,273.94,274.39,14676.0,265.4154,265.4636,264.1522,264.5861,14676.0
2023-01-30 11:30:00,274.49,274.6,273.43,273.66,13042.0,264.6825,264.7886,263.6604,263.8822,13042.0
2023-01-30 11:40:00,273.4,273.85,272.58,272.58,17580.0,263.6315,264.0654,262.8408,262.8408,17580.0
2023-01-30 11:50:00,272.69,274.08,272.61,273.93,9058.0,262.9468,264.2872,262.8697,264.1425,9058.0
2023-01-30 12:00:00,273.44,273.7,273.15,273.59,8412.0,263.67,263.9207,263.3904,263.8147,8412.0
2023-01-30 12:10:00,273.75,273.86,273.13,273.26,8458.0,263.969,264.075,263.3711,263.4965,8458.0
2023-01-30 12:20:00,273.16,273.75,273.14,273.75,6214.0,263.4,263.969,263.3808,263.969,6214.0
2023-01-30 12:30:00,273.76,273.92,273.16,273.37,7408.0,263.9786,264.1329,263.4,263.6025,7408.0
2023-01-30 12:40:00,273.14,273.58,272.48,272.95,7664.0,263.3808,263.805,262.7443,263.1975,7664.0
2023-01-30 12:50:00,272.93,273.32,272.87,273.08,5206.0,263.1783,263.5543,263.1204,263.3229,5206.0
2023-01-30 13:00:00,272.92,273.15,272.8,272.87,5303.0,263.1686,263.3904,263.0529,263.1204,5303.0
2023-01-30 13:10:00,272.99,273.62,272.61,273.55,4760.0,263.2361,263.8436,262.8697,263.7761,4760.0
2023-01-30 13:20:00,273.56,273.82,273.49,273.74,4590.0,263.7857,264.0365,263.7182,263.9593,4590.0
2023-01-30 13:30:00,273.71,273.71,272.69,273.57,20562.0,263.9304,263.9304,262.9468,263.7954,20562.0
2023-01-30 13:40:00,273.49,273.77,273.21,273.63,6278.0,263.7182,263.9882,263.4483,263.8532,6278.0
2023-01-30 13:50:00,273.7,273.86,273.44,273.86,7959.0,263.9207,264.075,263.67,264.075,7959.0
2023-01-30 14:00:00,273.85,273.85,272.91,272.91,6419.0,264.0654,264.0654,263.159,263.159,6419.0
2023-01-30 14:10:00,272.74,272.91,272.49,272.77,6293.0,262.995,263.159,262.754,263.024,6293.0
2023-01-30 14:20:00,272.84,273.14,272.58,272.95,8740.0,263.0915,263.3808,262.8408,263.1975,8740.0
2023-01-30 14:30:00,272.94,273.06,272.51,272.89,5513.0,263.1879,263.3036,262.7733,263.1397,5513.0
2023-01-30 14:40:00,272.87,272.87,272.39,272.42,12121.0,263.1204,263.1204,262.6576,262.6865,12121.0
2023-01-30 14:50:00,272.44,272.94,272.3,272.88,10562.0,262.7058,263.1879,262.5708,263.13,10562.0
2023-01-30 15:00:00,272.86,273.08,272.56,272.61,10116.0,263.1108,263.3229,262.8215,262.8697,10116.0
2023-01-30 15:10:00,272.61,272.87,272.4,272.71,7560.0,262.8697,263.1204,262.6672,262.9661,7560.0
2023-01-30 15:20:00,272.86,272.94,272.18,272.18,13422.0,263.1108,263.1879,262.4551,262.4551,13422.0
2023-01-30 15:30:00,272.18,273.36,271.88,273.36,17887.0,262.4551,263.5929,262.1658,263.5929,17887.0
2023-01-30 15:40:00,273.36,273.43,272.32,272.37,25288.0,263.5929,263.6604,262.5901,262.6383,25288.0
2023-01-30 15:50:00,272.24,272.77,271.73,271.99,48170.0,262.5129,263.024,262.0211,262.2718,48170.0
2023-01-31 09:30:00,272.35,272.86,271.33,271.64,100062.0,262.619,263.1108,261.6354,261.9343,100062.0
2023-01-31 09:40:00,271.7,272.66,271.09,272.5,31627.0,261.9922,262.9179,261.404,262.7636,31627.0
2023-01-31 09:50:00,272.65,274.8,272.02,273.2,29914.0,262.9083,264.9814,262.3008,263.4386,29914.0
2023-01-31 10:00:00,273.13,275.71,272.72,273.07,34497.0,263.3711,265.8589,262.9758,263.3133,34497.0
2023-01-31 10:10:00,272.73,274.15,272.73,274.11,27057.0,262.9854,264.3547,262.9854,264.3161,27057.0
2023-01-31 10:20:00,274.14,276.23,273.96,276.23,20026.0,264.345,266.3603,264.1715,266.3603,20026.0
2023-01-31 10:30:00,275.99,276.73,275.52,275.97,20029.0,266.1289,266.8425,265.6757,266.1096,20029.0
2023-01-31 10:40:00,276.04,277.7,276.03,277.7,19437.0,266.1771,267.7778,266.1675,267.7778,19437.0
2023-01-31 10:50:00,277.71,278.66,277.14,278.66,9267.0,267.7875,268.7035,267.2378,268.7035,9267.0
2023-01-31 11:00:00,278.79,279.39,278.52,279.39,17058.0,268.8289,269.4074,268.5685,269.4074,17058.0
2023-01-31 11:10:00,279.1,279.26,278.18,278.64,13345.0,269.1278,269.2821,268.2407,268.6842,13345.0
2023-01-31 11:20:00,278.87,279.27,277.99,279.1,13790.0,268.906,269.2917,268.0575,269.1278,13790.0
2023-01-31 11:30:00,279.06,280.33,278.84,280.02,17419.0,269.0892,270.3139,268.8771,270.0149,17419.0
2023-01-31 11:40:00,280.17,280.6,279.58,279.59,10547.0,270.1596,270.5742,269.5907,269.6003,10547.0
2023-01-31 11:50:00,279.59,280.22,278.91,278.92,11425.0,269.6003,270.2078,268.9446,268.9542,11425.0
2023-01-31 12:00:00,278.7,279.07,278.32,278.85,6560.0,268.7421,269.0989,268.3757,268.8867,6560.0
2023-01-31 12:10:00,278.77,279.06,278.59,278.72,5428.0,268.8096,269.0892,268.636,268.7614,5428.0
2023-01-31 12:20:00,278.92,278.92,278.13,278.46,6590.0,268.9542,268.9542,268.1925,268.5107,6590.0
2023-01-31 12:30:00,278.25,278.28,277.81,277.9,5314.0,268.3082,268.3371,267.8839,267.9707,5314.0
2023-01-31 12:40:00,277.99,278.34,277.9,277.94,6769.0,268.0575,268.395,267.9707,268.0093,6769.0
2023-01-31 12:50:00,278.24,278.87,278.24,278.74,4899.0,268.2985,268.906,268.2985,268.7807,4899.0
2023-01-31 13:00:00,278.75,278.75,277.73,278.37,4301.0,268.7903,268.7903,267.8068,268.4239,4301.0
2023-01-31 13:10:00,278.49,278.49,277.86,278.33,6967.0,268.5396,268.5396,267.9321,268.3853,6967.0
2023-01-31 13:20:00,278.4,279.0,278.01,278.78,5928.0,268.4528,269.0314,268.0767,268.8192,5928.0
2023-01-31 13:30:00,278.86,279.49,278.68,279.48,6320.0,268.8964,269.5039,268.7228,269.4942,6320.0
2023-01-31 13:40:00,279.41,280.15,279.4,280.0,10908.0,269.4267,270.1403,269.4171,269.9956,10908.0
2023-01-31 13:50:00,280.03,280.15,279.76,280.09,10616.0,270.0246,270.1403,269.7642,270.0824,10616.0
2023-01-31 14:00:00,280.05,281.12,280.04,281.12,13885.0,270.0439,271.0756,270.0342,271.0756,13885.0
2023-01-31 14:10:00,281.18,281.49,280.79,280.79,18130.0,271.1335,271.4324,270.7574,270.7574,18130.0
2023-01-31 14:20:00,280.73,281.42,280.69,281.34,8406.0,270.6996,271.3649,270.661,271.2878,8406.0
2023-01-31 14:30:00,281.43,281.73,281.17,281.28,13987.0,271.3746,271.6638,271.1238,271.2299,13987.0
2023-01-31 14:40:00,281.25,282.06,281.18,282.0,12082.0,271.201,271.982,271.1335,271.9242,12082.0
2023-01-31 14:50:00,282.0,282.05,281.84,281.99,12522.0,271.9242,271.9724,271.7699,271.9145,12522.0
2023-01-31 15:00:00,282.05,282.44,281.67,281.67,17534.0,271.9724,272.3485,271.606,271.606,17534.0
2023-01-31 15:10:00,281.61,281.61,280.85,281.03,17468.0,271.5481,271.5481,270.8153,270.9888,17468.0
2023-01-31 15:20:00,281.0,281.33,280.91,280.95,22382.0,270.9599,271.2781,270.8731,270.9117,22382.0
2023-01-31 15:30:00,280.93,281.22,280.54,280.96,21429.0,270.8924,271.1721,270.5164,270.9213,21429.0
2023-01-31 15:40:00,280.9,281.08,280.63,280.73,25267.0,270.8635,271.0371,270.6031,270.6996,25267.0
2023-01-31 15:50:00,280.58,281.58,280.2,281.39,94659.0,270.5549,271.5192,270.1885,271.336,94659.0
2023-02-01 09:30:00,280.14,283.42,279.53,283.4,39069.0,270.1306,273.2935,269.5424,273.2742,39069.0
2023-02-01 09:40:00,283.33,283.91,282.36,283.42,19786.0,273.2067,273.7659,272.2713,273.2935,19786.0
2023-02-01 09:50:00,283.44,284.79,282.87,284.78,16543.0,273.3127,274.6145,272.7631,274.6049,16543.0
2023-02-01 10:00:00,285.0,285.86,283.59,283.78,19795.0,274.817,275.6463,273.4574,273.6406,19795.0
2023-02-01 10:10:00,283.57,284.64,283.28,284.15,19655.0,273.4381,274.4699,273.1585,273.9974,19655.0
2023-02-01 10:20:00,284.11,284.11,281.74,282.64,15441.0,273.9588,273.9588,271.6735,272.5413,15441.0
2023-02-01 10:30:00,282.63,283.64,282.17,283.47,13645.0,272.5317,273.5056,272.0881,273.3417,13645.0
2023-02-01 10:40:00,283.44,283.51,281.39,281.55,9094.0,273.3127,273.3802,271.336,271.4903,9094.0
2023-02-01 10:50:00,281.55,281.93,281.0,281.0,10507.0,271.4903,271.8567,270.9599,270.9599,10507.0
2023-02-01 11:00:00,281.0,281.73,280.57,281.15,10101.0,270.9599,271.6638,270.5453,271.1046,10101.0
2023-02-01 11:10:00,281.11,281.27,280.5,280.61,11911.0,271.066,271.2203,270.4778,270.5839,11911.0
2023-02-01 11:20:00,280.51,281.01,280.37,280.78,20601.0,270.4874,270.9696,270.3524,270.7478,20601.0
2023-02-01 11:30:00,280.78,280.93,280.0,280.93,14262.0,270.7478,270.8924,269.9956,270.8924,14262.0
2023-02-01 11:40:00,280.91,281.09,280.16,280.38,8384.0,270.8731,271.0467,270.1499,270.3621,8384.0
2023-02-01 11:50:00,280.25,280.62,279.47,280.31,12427.0,270.2367,270.5935,269.4846,270.2946,12427.0
2023-02-01 12:00:00,280.29,280.75,279.97,280.03,7864.0,270.2753,270.7189,269.9667,270.0246,7864.0
2023-02-01 12:10:00,280.13,280.4,279.55,279.9,9685.0,270.121,270.3814,269.5617,269.8992,9685.0
2023-02-01 12:20:00,279.9,280.14,279.6,279.8,8930.0,269.8992,270.1306,269.6099,269.8028,8930.0
2023-02-01 12:30:00,279.8,280.1,279.79,279.89,10737.0,269.8028,270.0921,269.7932,269.8896,10737.0
2023-02-01 12:40:00,279.98,280.75,279.98,280.67,7427.0,269.9764,270.7189,269.9764,270.6417,7427.0
2023-02-01 12:50:00,280.52,281.36,280.42,280.71,15079.0,270.4971,271.3071,270.4006,270.6803,15079.0
2023-02-01 13:00:00,280.8,281.45,280.55,281.44,5720.0,270.7671,271.3938,270.526,271.3842,5720.0
2023-02-01 13:10:00,281.39,281.64,281.17,281.37,8809.0,271.336,271.5771,271.1238,271.3167,8809.0
2023-02-01 13:20:00,281.31,282.93,281.1,282.51,13789.0,271.2588,272.821,271.0563,272.416,13789.0
2023-02-01 13:30:00,282.71,282.93,282.12,282.5,7686.0,272.6088,272.821,272.0399,272.4063,7686.0
2023-02-01 13:40:00,282.56,282.56,281.59,282.06,8447.0,272.4642,272.4642,271.5288,271.982,8447.0
2023-02-01 13:50:00,282.18,283.14,282.03,282.11,4859.0,272.0978,273.0235,271.9531,272.0303,4859.0
2023-02-01 14:00:00,282.05,283.2,280.67,283.2,11560.0,271.9724,273.0813,270.6417,273.0813,11560.0
2023-02-01 14:10:00,283.52,283.67,282.58,282.97,11021.0,273.3899,273.5345,272.4835,272.8595,11021.0
2023-02-01 14:20:00,282.89,283.08,282.33,282.8,6086.0,272.7824,272.9656,272.2424,272.6956,6086.0
2023-02-01 14:30:00,282.88,285.0,280.93,284.81,21372.0,272.7727,274.817,270.8924,274.6338,21372.0
2023-02-01 14:40:00,284.96,287.22,284.64,286.46,24512.0,274.7784,276.9577,274.4699,276.2248,24512.0
2023-02-01 14:50:00,286.53,287.03,285.22,285.36,17308.0,276.2923,276.7745,275.0291,275.1641,17308.0
2023-02-01 15:00:00,285.46,287.21,285.34,286.96,19036.0,275.2606,276.948,275.1449,276.707,19036.0
2023-02-01 15:10:00,287.1,287.1,285.72,286.64,16236.0,276.842,276.842,275.5113,276.3984,16236.0
2023-02-01 15:20:00,286.75,287.8,285.9,287.72,23767.0,276.5045,277.517,275.6848,277.4398,23767.0
2023-02-01 15:30:00,287.78,289.27,287.48,288.88,26812.0,277.4977,278.9344,277.2084,278.5584,26812.0
2023-02-01 15:40:00,288.94,289.23,286.84,286.92,22395.0,278.6162,278.8959,276.5913,276.6684,22395.0
2023-02-01 15:50:00,286.77,286.77,284.68,286.01,132629.0,276.5238,276.5238,274.5084,275.7909,132629.0
2023-02-02 09:30:00,288.7,288.7,286.2,286.61,35623.0,278.3848,278.3848,275.9741,276.3695,35623.0
2023-02-02 09:40:00,286.5,287.14,285.73,286.53,41461.0,276.2634,276.8805,275.5209,276.2923,41461.0
2023-02-02 09:50:00,286.42,288.31,286.4,286.68,39064.0,276.1863,278.0087,276.167,276.437,39064.0
2023-02-02 10:00:00,286.75,287.25,285.5,286.24,20123.0,276.5045,276.9866,275.2991,276.0127,20123.0
2023-02-02 10:10:00,286.16,287.82,285.8,287.67,32512.0,275.9356,277.5362,275.5884,277.3916,32512.0
2023-02-02 10:20:00,287.74,288.42,286.64,288.01,19065.0,277.4591,278.1148,276.3984,277.7195,19065.0
2023-02-02 10:30:00,288.05,289.23,288.05,289.05,14791.0,277.758,278.8959,277.758,278.7223,14791.0
2023-02-02 10:40:00,289.05,289.38,288.26,288.63,10790.0,278.7223,279.0405,277.9605,278.3173,10790.0
2023-02-02 10:50:00,288.72,289.09,288.28,289.05,12703.0,278.4041,278.7609,277.9798,278.7223,12703.0
2023-02-02 11:00:00,288.94,289.28,288.74,288.92,20948.0,278.6162,278.9441,278.4234,278.5969,20948.0
2023-02-02 11:10:00,289.05,289.29,287.48,288.81,32201.0,278.7223,278.9537,277.2084,278.4909,32201.0
2023-02-02 11:20:00,288.62,289.38,288.53,288.78,11672.0,278.3077,279.0405,278.2209,278.4619,11672.0
2023-02-02 11:30:00,288.64,289.09,288.23,288.28,6752.0,278.3269,278.7609,277.9316,277.9798,6752.0
2023-02-02 11:40:00,288.16,288.58,287.84,288.22,8296.0,277.8641,278.2691,277.5555,277.9219,8296.0
2023-02-02 11:50:00,288.3,288.3,286.82,286.85,9395.0,277.9991,277.9991,276.572,276.6009,9395.0
2023-02-02 12:00:00,287.11,288.03,286.94,287.59,8610.0,276.8516,277.7387,276.6877,277.3145,8610.0
2023-02-02 12:10:00,287.6,288.77,287.57,288.68,5609.0,277.3241,278.4523,277.2952,278.3655,5609.0
2023-02-02 12:20:00,288.58,289.35,288.36,288.87,9908.0,278.2691,279.0116,278.0569,278.5487,9908.0
2023-02-02 12:30:00,288.87,289.31,288.77,288.94,5427.0,278.5487,278.973,278.4523,278.6162,5427.0
2023-02-02 12:40:00,288.83,289.14,288.67,288.98,6252.0,278.5102,278.8091,278.3559,278.6548,6252.0
2023-02-02 12:50:00,289.04,289.79,288.93,289.79,17396.0,278.7126,279.4359,278.6066,279.4359,17396.0
2023-02-02 13:00:00,289.76,290.65,289.57,289.82,29190.0,279.4069,280.2651,279.2237,279.4648,29190.0
2023-02-02 13:10:00,289.89,290.34,289.41,289.49,8931.0,279.5323,279.9662,279.0694,279.1466,8931.0
2023-02-02 13:20:00,289.47,289.72,289.12,289.6,10508.0,279.1273,279.3684,278.7898,279.2526,10508.0
2023-02-02 13:30:00,289.66,290.9,289.66,290.64,9090.0,279.3105,280.5062,279.3105,280.2555,9090.0
2023-02-02 13:40:00,290.81,291.09,290.24,290.35,8860.0,280.4194,280.6894,279.8698,279.9758,8860.0
2023-02-02 13:50:00,290.4,290.62,289.97,290.52,5612.0,280.0241,280.2362,279.6094,280.1398,5612.0
2023-02-02 14:00:00,290.79,290.96,290.34,290.38,8264.0,280.4001,280.564,279.9662,280.0048,8264.0
2023-02-02 14:10:00,290.38,290.38,289.17,289.69,7671.0,280.0048,280.0048,278.838,279.3394,7671.0
2023-02-02 14:20:00,289.67,289.69,287.89,288.0,13719.0,279.3201,279.3394,277.6037,277.7098,13719.0
2023-02-02 14:30:00,288.1,288.15,286.83,287.88,18450.0,277.8062,277.8544,276.5816,277.5941,18450.0
2023-02-02 14:40:00,287.88,288.12,286.86,287.76,10930.0,277.5941,277.8255,276.6105,277.4784,10930.0
2023-02-02 14:50:00,287.71,288.29,287.03,287.16,13955.0,277.4302,277.9894,276.7745,276.8998,13955.0
2023-02-02 15:00:00,287.0,287.52,286.32,286.8,26649.0,276.7455,277.247,276.0898,276.5527,26649.0
2023-02-02 15:10:00,286.83,287.73,286.8,287.55,8338.0,276.5816,277.4495,276.5527,277.2759,8338.0
2023-02-02 15:20:00,287.29,287.94,287.26,287.63,12418.0,277.0252,277.652,276.9962,277.353,12418.0
2023-02-02 15:30:00,287.9,289.48,287.76,288.63,20731.0,277.6134,279.1369,277.4784,278.3173,20731.0
2023-02-02 15:40:00,288.78,289.39,288.24,289.32,22666.0,278.4619,279.0501,277.9412,278.9826,22666.0
2023-02-02 15:50:00,289.37,290.56,289.37,290.15,73551.0,279.0309,280.1783,279.0309,279.783,73551.0
2023-02-03 09:30:00,288.42,288.42,285.12,287.9,38434.0,278.1148,278.1148,274.9327,277.6134,38434.0
2023-02-03 09:40:00,287.41,288.33,286.29,287.53,14528.0,277.1409,278.028,276.0609,277.2566,14528.0
2023-02-03 09:50:00,287.26,289.18,286.68,288.47,20663.0,276.9962,278.8476,276.437,278.163,20663.0
2023-02-03 10:00:00,288.36,289.4,287.0,287.43,35558.0,278.0569,279.0598,276.7455,277.1602,35558.0
2023-02-03 10:10:00,287.63,290.2,287.04,289.58,16686.0,277.353,279.8312,276.7841,279.2334,16686.0
2023-02-03 10:20:00,289.59,291.0,289.59,290.45,31601.0,279.243,280.6026,279.243,280.0723,31601.0
2023-02-03 10:30:00,290.35,291.98,290.3,291.7,12850.0,279.9758,281.5476,279.9276,281.2776,12850.0
2023-02-03 10:40:00,291.66,291.67,290.56,291.01,4738.0,281.239,281.2487,280.1783,280.6123,4738.0
2023-02-03 10:50:00,290.7,290.7,288.61,289.01,11250.0,280.3133,280.3133,278.298,278.6837,11250.0
2023-02-03 11:00:00,289.0,290.0,288.94,289.56,6386.0,278.6741,279.6383,278.6162,279.2141,6386.0
2023-02-03 11:10:00,289.57,290.5,289.07,289.07,13344.0,279.2237,280.1205,278.7416,278.7416,13344.0
2023-02-03 11:20:00,288.96,289.22,288.35,288.92,13393.0,278.6355,278.8862,278.0473,278.5969,13393.0
2023-02-03 11:30:00,289.14,289.4,287.82,288.05,16964.0,278.8091,279.0598,277.5362,277.758,16964.0
2023-02-03 11:40:00,287.8,289.19,287.8,288.01,7609.0,277.517,278.8573,277.517,277.7195,7609.0
2023-02-03 11:50:00,288.14,288.6,287.71,287.94,4404.0,277.8448,278.2884,277.4302,277.652,4404.0
2023-02-03 12:00:00,287.81,288.68,287.73,288.14,5916.0,277.5266,278.3655,277.4495,277.8448,5916.0
2023-02-03 12:10:00,288.06,288.75,287.97,288.49,12607.0,277.7677,278.433,277.6809,278.1823,12607.0
2023-02-03 12:20:00,288.57,289.2,288.5,288.83,4187.0,278.2594,278.8669,278.1919,278.5102,4187.0
2023-02-03 12:30:00,288.77,288.77,288.2,288.27,5926.0,278.4523,278.4523,277.9027,277.9702,5926.0
2023-02-03 12:40:00,288.16,288.44,288.03,288.36,4323.0,277.8641,278.1341,277.7387,278.0569,4323.0
2023-02-03 12:50:00,288.44,288.44,286.78,286.88,15903.0,278.1341,278.1341,276.5334,276.6298,15903.0
2023-02-03 13:00:00,286.79,287.24,286.1,286.23,14016.0,276.543,276.977,275.8777,276.0031,14016.0
2023-02-03 13:10:00,286.22,286.56,285.98,286.5,14866.0,275.9934,276.3213,275.762,276.2634,14866.0
2023-02-03 13:20:00,286.5,286.88,286.01,286.01,6140.0,276.2634,276.6298,275.7909,275.7909,6140.0
2023-02-03 13:30:00,286.0,287.32,286.0,287.24,14687.0,275.7813,277.0541,275.7813,276.977,14687.0
2023-02-03 13:40:00,287.16,287.2,286.61,287.11,18099.0,276.8998,276.9384,276.3695,276.8516,18099.0
2023-02-03 13:50:00,287.22,287.46,286.8,287.0,8861.0,276.9577,277.1891,276.5527,276.7455,8861.0
2023-02-03 14:00:00,287.0,287.9,286.94,287.74,11168.0,276.7455,277.6134,276.6877,277.4591,11168.0
2023-02-03 14:10:00,287.78,288.42,287.69,287.95,7445.0,277.4977,278.1148,277.4109,277.6616,7445.0
2023-02-03 14:20:00,288.06,288.6,287.94,288.58,16825.0,277.7677,278.2884,277.652,278.2691,16825.0
2023-02-03 14:30:00,288.43,289.17,287.55,289.14,29962.0,278.1244,278.838,277.2759,278.8091,29962.0
2023-02-03 14:40:00,289.15,289.39,289.01,289.15,9841.0,278.8187,279.0501,278.6837,278.8187,9841.0
2023-02-03 14:50:00,289.09,289.34,287.7,287.82,10310.0,278.7609,279.0019,277.4205,277.5362,10310.0
2023-02-03 15:00:00,287.82,288.7,287.72,288.61,12607.0,277.5362,278.3848,277.4398,278.298,12607.0
2023-02-03 15:10:00,288.47,289.06,288.41,289.05,15119.0,278.163,278.7319,278.1052,278.7223,15119.0
2023-02-03 15:20:00,289.05,289.13,287.72,287.78,14504.0,278.7223,278.7994,277.4398,277.4977,14504.0
2023-02-03 15:30:00,287.84,288.22,287.58,287.84,32031.0,277.5555,277.9219,277.3048,277.5555,32031.0
2023-02-03 15:40:00,287.81,288.32,286.84,287.12,41525.0,277.5266,278.0184,276.5913,276.8613,41525.0
2023-02-03 15:50:00,286.92,287.79,286.24,287.21,106905.0,276.6684,277.5073,276.0127,276.948,106905.0
2023-02-06 09:30:00,286.36,290.18,285.2,285.54,44373.0,276.1284,279.8119,275.0099,275.3377,44373.0
2023-02-06 09:40:00,286.12,287.35,285.47,285.97,31872.0,275.897,277.083,275.2702,275.7523,31872.0
2023-02-06 09:50:00,285.51,286.61,282.52,284.81,21277.0,275.3088,276.3695,272.4256,274.6338,21277.0
2023-02-06 10:00:00,284.7,286.15,284.38,285.76,15881.0,274.5277,275.9259,274.2192,275.5498,15881.0
2023-02-06 10:10:00,285.56,285.66,284.0,284.2,20114.0,275.357,275.4534,273.8527,274.0456,20114.0
2023-02-06 10:20:00,284.23,284.23,283.05,283.21,22640.0,274.0745,274.0745,272.9367,273.091,22640.0
2023-02-06 10:30:00,283.0,283.17,282.14,282.53,17441.0,272.8885,273.0524,272.0592,272.4353,17441.0
2023-02-06 10:40:00,282.63,282.74,280.71,280.86,36450.0,272.5317,272.6377,270.6803,270.8249,36450.0
2023-02-06 10:50:00,280.79,281.84,280.57,281.03,30515.0,270.7574,271.7699,270.5453,270.9888,30515.0
2023-02-06 11:00:00,281.04,281.56,280.64,280.75,28694.0,270.9985,271.4999,270.6128,270.7189,28694.0
2023-02-06 11:10:00,280.75,281.09,280.66,280.95,25572.0,270.7189,271.0467,270.6321,270.9117,25572.0
2023-02-06 11:20:00,280.94,281.35,280.42,280.91,15183.0,270.9021,271.2974,270.4006,270.8731,15183.0
2023-02-06 11:30:00,281.0,281.49,280.77,280.77,10140.0,270.9599,271.4324,270.7381,270.7381,10140.0
2023-02-06 11:40:00,280.85,280.85,279.44,279.56,12408.0,270.8153,270.8153,269.4557,269.5714,12408.0
2023-02-06 11:50:00,279.62,280.0,279.07,279.44,66495.0,269.6292,269.9956,269.0989,269.4557,66495.0
2023-02-06 12:00:00,279.37,279.88,278.82,279.88,11380.0,269.3882,269.8799,268.8578,269.8799,11380.0
2023-02-06 12:10:00,280.19,280.57,279.75,279.75,20747.0,270.1789,270.5453,269.7546,269.7546,20747.0
2023-02-06 12:20:00,279.84,280.87,279.78,280.2,15950.0,269.8414,270.8346,269.7835,270.1885,15950.0
2023-02-06 12:30:00,280.26,281.2,280.24,280.73,14889.0,270.2464,271.1528,270.2271,270.6996,14889.0
2023-02-06 12:40:00,280.61,280.86,280.3,280.75,9753.0,270.5839,270.8249,270.2849,270.7189,9753.0
2023-02-06 12:50:00,280.65,280.65,279.57,279.75,7223.0,270.6224,270.6224,269.581,269.7546,7223.0
2023-02-06 13:00:00,279.62,279.64,278.8,279.05,13368.0,269.6292,269.6485,268.8385,269.0796,13368.0
2023-02-06 13:10:00,279.03,279.12,277.83,278.44,20277.0,269.0603,269.1471,267.9032,268.4914,20277.0
2023-02-06 13:20:00,278.35,279.05,278.3,278.48,8286.0,268.4046,269.0796,268.3564,268.53,8286.0
2023-02-06 13:30:00,278.26,279.16,278.22,279.01,10158.0,268.3178,269.1857,268.2792,269.041,10158.0
2023-02-06 13:40:00,278.83,278.83,277.35,277.55,12646.0,268.8675,268.8675,267.4403,267.6332,12646.0
2023-02-06 13:50:00,277.75,278.16,277.62,278.02,9216.0,267.826,268.2214,267.7007,268.0864,9216.0
2023-02-06 14:00:00,278.09,278.87,278.08,278.67,10067.0,268.1539,268.906,268.1442,268.7132,10067.0
2023-02-06 14:10:00,278.67,279.41,278.61,279.3,18930.0,268.7132,269.4267,268.6553,269.3207,18930.0
2023-02-06 14:20:00,279.4,279.63,278.38,278.61,8773.0,269.4171,269.6389,268.4335,268.6553,8773.0
2023-02-06 14:30:00,278.59,278.68,277.82,277.82,7641.0,268.636,268.7228,267.8935,267.8935,7641.0
2023-02-06 14:40:00,277.82,278.14,277.26,278.11,12619.0,267.8935,268.2021,267.3535,268.1732,12619.0
2023-02-06 14:50:00,278.08,278.53,277.81,278.49,6556.0,268.1442,268.5782,267.8839,268.5396,6556.0
2023-02-06 15:00:00,278.41,278.54,277.7,278.02,11104.0,268.4625,268.5878,267.7778,268.0864,11104.0
2023-02-06 15:10:00,277.95,278.43,277.62,278.43,15155.0,268.0189,268.4817,267.7007,268.4817,15155.0
2023-02-06 15:20:00,278.46,278.59,277.49,277.59,14336.0,268.5107,268.636,267.5753,267.6718,14336.0
2023-02-06 15:30:00,277.5,277.7,277.06,277.46,24555.0,267.585,267.7778,267.1607,267.5464,24555.0
2023-02-06 15:40:00,277.37,277.54,276.96,276.99,38541.0,267.4596,267.6235,267.0643,267.0932,38541.0
2023-02-06 15:50:00,277.03,277.39,276.59,276.7,114469.0,267.1318,267.4789,266.7075,266.8136,114469.0
2023-02-07 09:30:00,277.4,279.0,277.28,278.37,40073.0,267.4885,269.0314,267.3728,268.4239,40073.0
2023-02-07 09:40:00,278.35,279.52,276.5,276.5,11742.0,268.4046,269.5328,266.6207,266.6207,11742.0
2023-02-07 09:50:00,276.82,277.08,275.32,275.88,18156.0,266.9293,267.18,265.4829,266.0229,18156.0
2023-02-07 10:00:00,275.67,275.73,274.26,274.96,34738.0,265.8204,265.8782,264.4607,265.1357,34738.0
2023-02-07 10:10:00,274.9,276.0,274.11,275.74,38627.0,265.0779,266.1386,264.3161,265.8879,38627.0
2023-02-07 10:20:00,275.84,276.4,274.08,274.36,22654.0,265.9843,266.5243,264.2872,264.5572,22654.0
2023-02-07 10:30:00,274.1,275.02,274.09,274.96,8517.0,264.3065,265.1936,264.2968,265.1357,8517.0
2023-02-07 10:40:00,274.87,275.07,274.34,274.73,10755.0,265.0489,265.2418,264.5379,264.9139,10755.0
2023-02-07 10:50:00,274.81,275.4,273.66,273.74,9950.0,264.9911,265.56,263.8822,263.9593,9950.0
2023-02-07 11:00:00,273.51,275.92,273.51,275.62,10013.0,263.7375,266.0614,263.7375,265.7721,10013.0
2023-02-07 11:10:00,275.71,275.79,275.29,275.36,7718.0,265.8589,265.9361,265.4539,265.5214,7718.0
2023-02-07 11:20:00,275.52,275.52,274.69,275.19,5234.0,265.6757,265.6757,264.8754,265.3575,5234.0
2023-02-07 11:30:00,275.18,275.58,274.18,274.41,8174.0,265.3479,265.7336,264.3836,264.6054,8174.0
2023-02-07 11:40:00,274.26,274.85,274.22,274.72,6712.0,264.4607,265.0297,264.4222,264.9043,6712.0
2023-02-07 11:50:00,274.82,275.31,274.82,275.03,7738.0,265.0007,265.4732,265.0007,265.2032,7738.0
2023-02-07 12:00:00,275.03,275.5,274.93,274.98,7552.0,265.2032,265.6564,265.1068,265.155,7552.0
2023-02-07 12:10:00,274.96,275.47,274.89,275.17,7319.0,265.1357,265.6275,265.0682,265.3382,7319.0
2023-02-07 12:20:00,275.17,275.35,275.0,275.32,4400.0,265.3382,265.5118,265.1743,265.4829,4400.0
2023-02-07 12:30:00,275.25,275.29,274.87,275.23,4640.0,265.4154,265.4539,265.0489,265.3961,4640.0
2023-02-07 12:40:00,275.27,277.31,275.17,277.31,19488.0,265.4346,267.4018,265.3382,267.4018,19488.0
2023-02-07 12:50:00,277.42,278.64,277.15,278.32,10785.0,267.5078,268.6842,267.2475,268.3757,10785.0
2023-02-07 13:00:00,278.4,278.76,277.68,277.71,17266.0,268.4528,268.8,267.7585,267.7875,17266.0
2023-02-07 13:10:00,277.69,277.7,276.09,276.99,9949.0,267.7682,267.7778,266.2254,267.0932,9949.0
2023-02-07 13:20:00,277.27,277.27,275.21,275.21,5884.0,267.3632,267.3632,265.3768,265.3768,5884.0
2023-02-07 13:30:00,274.83,274.89,273.26,273.77,9568.0,265.0104,265.0682,263.4965,263.9882,9568.0
2023-02-07 13:40:00,274.0,274.8,273.3,273.48,7028.0,264.21,264.9814,263.535,263.7086,7028.0
2023-02-07 13:50:00,273.38,274.49,273.38,274.43,4696.0,263.6122,264.6825,263.6122,264.6247,4696.0
2023-02-07 14:00:00,274.3,276.45,274.29,275.87,8726.0,264.4993,266.5725,264.4897,266.0132,8726.0
2023-02-07 14:10:00,276.0,276.53,275.87,276.2,7604.0,266.1386,266.6496,266.0132,266.3314,7604.0
2023-02-07 14:20:00,276.22,276.39,275.8,276.16,6019.0,266.3507,266.5146,265.9457,266.2929,6019.0
2023-02-07 14:30:00,276.12,277.24,276.09,276.46,23694.0,266.2543,267.3343,266.2254,266.5821,23694.0
2023-02-07 14:40:00,276.53,276.86,276.18,276.53,11476.0,266.6496,266.9678,266.3121,266.6496,11476.0
2023-02-07 14:50:00,276.32,277.0,276.32,276.83,11522.0,266.4471,267.1028,266.4471,266.9389,11522.0
2023-02-07 15:00:00,276.83,277.55,276.43,276.57,19183.0,266.9389,267.6332,266.5532,266.6882,19183.0
2023-02-07 15:10:00,276.69,277.56,276.69,277.16,21564.0,266.8039,267.6428,266.8039,267.2571,21564.0
2023-02-07 15:20:00,277.24,277.75,276.87,277.66,17784.0,267.3343,267.826,266.9775,267.7393,17784.0
2023-02-07 15:30:00,277.68,278.0,277.42,277.92,22174.0,267.7585,268.0671,267.5078,267.99,22174.0
2023-02-07 15:40:00,277.89,278.87,277.89,278.85,22704.0,267.961,268.906,267.961,268.8867,22704.0
2023-02-07 15:50:00,278.87,280.28,278.87,279.32,87716.0,268.906,270.2656,268.906,269.3399,87716.0
2023-02-08 09:30:00,277.99,279.43,276.75,279.04,27843.0,268.0575,269.446,266.8618,269.0699,27843.0
2023-02-08 09:40:00,279.36,281.34,278.95,280.84,30565.0,269.3785,271.2878,268.9832,270.8056,30565.0
2023-02-08 09:50:00,279.9,279.9,277.17,279.07,8426.0,269.8992,269.8992,267.2668,269.0989,8426.0
2023-02-08 10:00:00,278.61,280.1,278.19,279.41,25740.0,268.6553,270.0921,268.2503,269.4267,25740.0
2023-02-08 10:10:00,279.45,281.12,278.78,280.99,16536.0,269.4653,271.0756,268.8192,270.9503,16536.0
2023-02-08 10:20:00,280.74,280.89,278.59,279.06,7761.0,270.7092,270.8538,268.636,269.0892,7761.0
2023-02-08 10:30:00,278.78,278.81,277.4,278.14,6001.0,268.8192,268.8482,267.4885,268.2021,6001.0
2023-02-08 10:40:00,278.3,278.37,277.29,277.78,9792.0,268.3564,268.4239,267.3825,267.855,9792.0
2023-02-08 10:50:00,277.63,277.72,276.58,276.87,18866.0,267.7103,267.7971,266.6978,266.9775,18866.0
2023-02-08 11:00:00,276.6,277.02,276.23,276.71,13271.0,266.7171,267.1221,266.3603,266.8232,13271.0
2023-02-08 11:10:00,276.61,276.78,276.26,276.7,12299.0,266.7268,266.8907,266.3893,266.8136,12299.0
2023-02-08 11:20:00,276.55,276.61,274.25,274.73,23781.0,266.6689,266.7268,264.4511,264.9139,23781.0
2023-02-08 11:30:00,274.62,274.7,273.46,273.72,29960.0,264.8079,264.885,263.6893,263.94,29960.0
2023-02-08 11:40:00,273.77,273.88,271.29,271.95,62928.0,263.9882,264.0943,261.5969,262.2333,62928.0
2023-02-08 11:50:00,271.95,273.56,271.94,272.84,21107.0,262.2333,263.7857,262.2236,263.0915,21107.0
2023-02-08 12:00:00,272.71,272.87,272.2,272.72,12834.0,262.9661,263.1204,262.4743,262.9758,12834.0
2023-02-08 12:10:00,272.79,273.0,272.13,272.59,21878.0,263.0433,263.2458,262.4068,262.8504,21878.0
2023-02-08 12:20:00,272.71,273.11,272.08,272.9,17090.0,262.9661,263.3518,262.3586,263.1493,17090.0
2023-02-08 12:30:00,273.09,273.24,271.76,271.87,11295.0,263.3325,263.4772,262.0501,262.1561,11295.0
2023-02-08 12:40:00,271.71,272.71,271.5,272.29,14988.0,262.0018,262.9661,261.7994,262.5611,14988.0
2023-02-08 12:50:00,272.36,272.36,271.6,271.78,12920.0,262.6286,262.6286,261.8958,262.0693,12920.0
2023-02-08 13:00:00,271.72,272.98,271.58,271.86,16809.0,262.0115,263.2265,261.8765,262.1465,16809.0
2023-02-08 13:10:00,271.81,272.27,271.8,272.18,8432.0,262.0983,262.5418,262.0886,262.4551,8432.0
2023-02-08 13:20:00,272.19,272.66,272.19,272.42,4540.0,262.4647,262.9179,262.4647,262.6865,4540.0
2023-02-08 13:30:00,272.43,272.92,271.71,271.96,8534.0,262.6961,263.1686,262.0018,262.2429,8534.0
2023-02-08 13:40:00,271.85,272.23,271.68,272.03,6965.0,262.1368,262.5033,261.9729,262.3104,6965.0
2023-02-08 13:50:00,271.9,272.33,271.52,271.64,8352.0,262.1851,262.5997,261.8186,261.9343,8352.0
2023-02-08 14:00:00,271.74,271.77,270.6,270.96,13807.0,262.0308,262.0597,260.9315,261.2786,13807.0
2023-02-08 14:10:00,270.9,271.6,270.71,271.54,10811.0,261.2208,261.8958,261.0376,261.8379,10811.0
2023-02-08 14:20:00,271.48,271.78,270.92,271.2,7733.0,261.7801,262.0693,261.2401,261.5101,7733.0
2023-02-08 14:30:00,271.26,271.68,271.21,271.26,7811.0,261.5679,261.9729,261.5197,261.5679,7811.0
2023-02-08 14:40:00,271.22,271.26,269.16,269.55,19749.0,261.5294,261.5679,259.543,259.919,19749.0
2023-02-08 14:50:00,269.43,270.5,269.42,270.42,13625.0,259.8033,260.8351,259.7937,260.7579,13625.0
2023-02-08 15:00:00,270.37,270.37,269.25,269.44,19276.0,260.7097,260.7097,259.6297,259.813,19276.0
2023-02-08 15:10:00,269.39,269.42,268.37,268.54,27363.0,259.7647,259.7937,258.7812,258.9451,27363.0
2023-02-08 15:20:00,268.6,269.48,268.59,269.07,10431.0,259.003,259.8515,258.9933,259.4562,10431.0
2023-02-08 15:30:00,269.04,269.39,268.46,268.64,29875.0,259.4272,259.7647,258.868,259.0415,29875.0
2023-02-08 15:40:00,268.65,268.79,267.79,267.9,36339.0,259.0512,259.1862,258.2219,258.328,36339.0
2023-02-08 15:50:00,267.92,268.91,267.9,268.19,116074.0,258.3473,259.3019,258.328,258.6076,116074.0
2023-02-09 09:30:00,271.0,273.11,271.0,273.07,35030.0,261.3172,263.3518,261.3172,263.3133,35030.0
2023-02-09 09:40:00,273.07,275.98,272.8,275.76,37825.0,263.3133,266.1193,263.0529,265.9071,37825.0
2023-02-09 09:50:00,275.76,276.53,272.0,272.37,13828.0,265.9071,266.6496,262.2815,262.6383,13828.0
2023-02-09 10:00:00,272.25,272.92,271.53,272.0,21065.0,262.5226,263.1686,261.8283,262.2815,21065.0
2023-02-09 10:10:00,271.99,273.57,271.99,273.57,9230.0,262.2718,263.7954,262.2718,263.7954,9230.0
2023-02-09 10:20:00,273.47,273.78,271.65,272.09,14176.0,263.699,263.9979,261.944,262.3683,14176.0
2023-02-09 10:30:00,272.0,273.26,272.0,272.98,5035.0,262.2815,263.4965,262.2815,263.2265,5035.0
2023-02-09 10:40:00,273.09,273.31,272.39,272.5,5793.0,263.3325,263.5447,262.6576,262.7636,5793.0
2023-02-09 10:50:00,272.66,272.88,272.58,272.6,4509.0,262.9179,263.13,262.8408,262.86,4509.0
2023-02-09 11:00:00,272.49,272.68,271.45,272.16,16645.0,262.754,262.9372,261.7511,262.4358,16645.0
2023-02-09 11:10:00,272.19,272.32,269.95,270.0,14494.0,262.4647,262.5901,260.3047,260.3529,14494.0
2023-02-09 11:20:00,270.0,270.93,269.93,270.65,15063.0,260.3529,261.2497,260.2854,260.9797,15063.0
2023-02-09 11:30:00,270.65,271.43,270.32,271.43,5194.0,260.9797,261.7319,260.6615,261.7319,5194.0
2023-02-09 11:40:00,271.18,271.29,270.55,270.57,7733.0,261.4908,261.5969,260.8833,260.9026,7733.0
2023-02-09 11:50:00,270.53,271.14,270.4,270.48,9280.0,260.864,261.4522,260.7387,260.8158,9280.0
2023-02-09 12:00:00,270.42,270.99,270.3,270.92,5024.0,260.7579,261.3076,260.6422,261.2401,5024.0
2023-02-09 12:10:00,270.92,271.25,270.39,270.66,5462.0,261.2401,261.5583,260.729,260.9894,5462.0
2023-02-09 12:20:00,270.93,271.85,270.92,271.16,6086.0,261.2497,262.1368,261.2401,261.4715,6086.0
2023-02-09 12:30:00,271.18,271.18,269.92,269.96,10176.0,261.4908,261.4908,260.2758,260.3144,10176.0
2023-02-09 12:40:00,269.96,270.73,269.82,270.08,9201.0,260.3144,261.0569,260.1794,260.4301,9201.0
2023-02-09 12:50:00,270.02,270.86,270.02,270.86,4954.0,260.3722,261.1822,260.3722,261.1822,4954.0
2023-02-09 13:00:00,270.79,270.79,269.97,270.23,6123.0,261.1147,261.1147,260.324,260.5747,6123.0
2023-02-09 13:10:00,270.32,270.4,269.92,270.25,6371.0,260.6615,260.7387,260.2758,260.594,6371.0
2023-02-09 13:20:00,270.33,270.51,269.95,270.07,8250.0,260.6712,260.8447,260.3047,260.4204,8250.0
2023-02-09 13:30:00,270.06,270.49,269.98,270.08,11423.0,260.4108,260.8254,260.3337,260.4301,11423.0
2023-02-09 13:40:00,270.0,270.0,269.4,269.71,11920.0,260.3529,260.3529,259.7744,260.0733,11920.0
2023-02-09 13:50:00,269.61,269.78,268.9,269.25,7169.0,259.9769,260.1408,259.2922,259.6297,7169.0
2023-02-09 14:00:00,269.1,269.52,268.68,269.01,28977.0,259.4851,259.8901,259.0801,259.3983,28977.0
2023-02-09 14:10:00,268.8,268.93,268.3,268.44,10127.0,259.1958,259.3212,258.7137,258.8487,10127.0
2023-02-09 14:20:00,268.34,268.34,267.19,267.49,28025.0,258.7523,258.7523,257.6433,257.9326,28025.0
2023-02-09 14:30:00,267.49,268.0,267.28,267.65,10604.0,257.9326,258.4244,257.7301,258.0869,10604.0
2023-02-09 14:40:00,267.62,268.25,267.45,267.84,6222.0,258.058,258.6655,257.8941,258.2701,6222.0
2023-02-09 14:50:00,267.81,267.9,267.43,267.69,9351.0,258.2412,258.328,257.8748,258.1255,9351.0
2023-02-09 15:00:00,267.71,267.71,266.76,267.42,18355.0,258.1448,258.1448,257.2287,257.8651,18355.0
2023-02-09 15:10:00,267.42,267.51,266.54,266.92,34399.0,257.8651,257.9519,257.0166,257.383,34399.0
2023-02-09 15:20:00,266.75,266.95,266.2,266.49,25027.0,257.2191,257.4119,256.6887,256.9684,25027.0
2023-02-09 15:30:00,266.37,266.99,266.1,266.75,31283.0,256.8526,257.4505,256.5923,257.2191,31283.0
2023-02-09 15:40:00,266.75,267.5,266.71,267.25,42059.0,257.2191,257.9423,257.1805,257.7012,42059.0
2023-02-09 15:50:00,267.42,268.21,267.19,267.39,115419.0,257.8651,258.6269,257.6433,257.8362,115419.0
2023-02-10 09:30:00,264.98,266.01,262.36,263.06,67062.0,255.5123,256.5055,252.9859,253.6609,67062.0
2023-02-10 09:40:00,262.58,263.08,261.36,261.89,37780.0,253.1981,253.6802,252.0217,252.5327,37780.0
2023-02-10 09:50:00,262.0,262.94,260.03,260.56,24571.0,252.6388,253.5452,250.7392,251.2502,24571.0
2023-02-10 10:00:00,260.45,261.32,259.3,261.25,68238.0,251.1442,251.9831,250.0353,251.9156,68238.0
2023-02-10 10:10:00,261.31,263.57,261.31,263.28,30556.0,251.9734,254.1527,251.9734,253.8731,30556.0
2023-02-10 10:20:00,263.29,263.54,262.42,263.07,31702.0,253.8827,254.1238,253.0438,253.6706,31702.0
2023-02-10 10:30:00,263.0,263.5,262.54,262.92,16978.0,253.6031,254.0852,253.1595,253.5259,16978.0
2023-02-10 10:40:00,262.62,262.89,262.29,262.89,16385.0,253.2366,253.497,252.9184,253.497,16385.0
2023-02-10 10:50:00,262.87,262.87,261.0,261.84,23748.0,253.4777,253.4777,251.6745,252.4845,23748.0
2023-02-10 11:00:00,262.02,262.37,261.81,262.0,6218.0,252.6581,252.9956,252.4556,252.6388,6218.0
2023-02-10 11:10:00,262.18,262.74,261.75,262.4,12569.0,252.8124,253.3523,252.3977,253.0245,12569.0
2023-02-10 11:20:00,262.2,262.38,260.96,261.23,18660.0,252.8316,253.0052,251.6359,251.8963,18660.0
2023-02-10 11:30:00,261.17,262.01,260.95,261.83,36114.0,251.8384,252.6484,251.6263,252.4749,36114.0
2023-02-10 11:40:00,261.87,262.26,260.74,261.1,21106.0,252.5134,252.8895,251.4238,251.7709,21106.0
2023-02-10 11:50:00,261.13,261.59,260.87,261.42,20104.0,251.7999,252.2434,251.5492,252.0795,20104.0
2023-02-10 12:00:00,261.2,261.4,260.74,261.29,5342.0,251.8674,252.0602,251.4238,251.9542,5342.0
2023-02-10 12:10:00,261.42,261.62,260.83,261.52,26690.0,252.0795,252.2724,251.5106,252.1759,26690.0
2023-02-10 12:20:00,261.57,261.97,261.38,261.6,25168.0,252.2241,252.6099,252.0409,252.2531,25168.0
2023-02-10 12:30:00,261.73,262.36,261.42,261.42,18265.0,252.3784,252.9859,252.0795,252.0795,18265.0
2023-02-10 12:40:00,261.57,262.01,261.56,261.68,5405.0,252.2241,252.6484,252.2145,252.3302,5405.0
2023-02-10 12:50:00,261.61,262.71,261.61,262.61,10674.0,252.2627,253.3234,252.2627,253.227,10674.0
2023-02-10 13:00:00,262.75,263.68,262.54,263.51,9600.0,253.362,254.2588,253.1595,254.0948,9600.0
2023-02-10 13:10:00,263.59,264.0,262.99,264.0,20158.0,254.172,254.5673,253.5934,254.5673,20158.0
2023-02-10 13:20:00,264.27,265.0,264.05,264.73,16939.0,254.8277,255.5316,254.6155,255.2712,16939.0
2023-02-10 13:30:00,264.66,264.76,264.0,264.68,10647.0,255.2037,255.3002,254.5673,255.223,10647.0
2023-02-10 13:40:00,264.6,265.07,264.11,265.06,10311.0,255.1459,255.5991,254.6734,255.5895,10311.0
2023-02-10 13:50:00,265.0,265.1,264.57,264.64,7916.0,255.5316,255.628,255.117,255.1845,7916.0
2023-02-10 14:00:00,264.43,264.49,264.21,264.35,2252.0,254.982,255.0398,254.7698,254.9048,2252.0
2023-02-10 14:10:00,264.33,265.04,264.13,264.31,10512.0,254.8855,255.5702,254.6927,254.8662,10512.0
2023-02-10 14:20:00,264.28,264.41,263.72,263.78,4462.0,254.8373,254.9627,254.2973,254.3552,4462.0
2023-02-10 14:30:00,263.73,264.95,263.68,264.85,4700.0,254.307,255.4834,254.2588,255.387,4700.0
2023-02-10 14:40:00,264.87,265.19,264.51,264.88,10811.0,255.4062,255.7148,255.0591,255.4159,10811.0
2023-02-10 14:50:00,264.94,266.05,264.79,265.97,21720.0,255.4737,256.5441,255.3291,256.4669,21720.0
2023-02-10 15:00:00,266.2,267.73,265.92,267.71,29550.0,256.6887,258.1641,256.4187,258.1448,29550.0
2023-02-10 15:10:00,267.64,267.78,267.01,267.2,23526.0,258.0773,258.2123,257.4698,257.653,23526.0
2023-02-10 15:20:00,267.43,268.0,267.15,267.43,23712.0,257.8748,258.4244,257.6048,257.8748,23712.0
2023-02-10 15:30:00,267.45,268.26,267.37,268.17,28857.0,257.8941,258.6751,257.8169,258.5883,28857.0
2023-02-10 15:40:00,268.19,268.66,267.88,268.48,21940.0,258.6076,259.0608,258.3087,258.8873,21940.0
2023-02-10 15:50:00,268.45,268.84,267.88,268.24,41470.0,258.8583,259.2344,258.3087,258.6558,41470.0
2023-02-13 09:30:00,268.4,269.39,267.88,269.12,21284.0,258.8101,259.7647,258.3087,259.5044,21284.0
2023-02-13 09:40:00,269.68,270.68,269.0,269.82,36024.0,260.0444,261.0086,259.3887,260.1794,36024.0
2023-02-13 09:50:00,269.82,269.83,268.05,269.33,15299.0,260.1794,260.189,258.4726,259.7069,15299.0
2023-02-13 10:00:00,269.46,269.88,268.3,268.7,6048.0,259.8322,260.2372,258.7137,259.0994,6048.0
2023-02-13 10:10:00,268.81,268.81,267.95,268.44,5574.0,259.2055,259.2055,258.3762,258.8487,5574.0
2023-02-13 10:20:00,268.63,269.31,268.43,268.73,8448.0,259.0319,259.6876,258.839,259.1283,8448.0
2023-02-13 10:30:00,268.73,269.79,268.63,269.64,7591.0,259.1283,260.1504,259.0319,260.0058,7591.0
2023-02-13 10:40:00,269.47,269.47,269.02,269.37,6416.0,259.8419,259.8419,259.408,259.7455,6416.0
2023-02-13 10:50:00,269.62,269.62,269.2,269.44,22066.0,259.9865,259.9865,259.5815,259.813,22066.0
2023-02-13 11:00:00,269.48,271.21,269.42,270.74,21448.0,259.8515,261.5197,259.7937,261.0665,21448.0
2023-02-13 11:10:00,270.58,271.6,270.49,270.78,11921.0,260.9122,261.8958,260.8254,261.1051,11921.0
2023-02-13 11:20:00,270.77,271.07,270.28,270.4,3767.0,261.0954,261.3847,260.6229,260.7387,3767.0
2023-02-13 11:30:00,270.37,270.37,269.18,269.36,7051.0,260.7097,260.7097,259.5622,259.7358,7051.0
2023-02-13 11:40:00,269.4,269.67,268.92,269.5,9147.0,259.7744,260.0347,259.3115,259.8708,9147.0
2023-02-13 11:50:00,269.5,269.51,268.38,268.95,5959.0,259.8708,259.8805,258.7908,259.3405,5959.0
2023-02-13 12:00:00,268.96,270.01,268.91,270.01,5685.0,259.3501,260.3626,259.3019,260.3626,5685.0
2023-02-13 12:10:00,270.02,270.47,270.02,270.08,3128.0,260.3722,260.8062,260.3722,260.4301,3128.0
2023-02-13 12:20:00,270.11,270.34,269.63,269.81,9958.0,260.459,260.6808,259.9962,260.1697,9958.0
2023-02-13 12:30:00,269.68,269.89,269.4,269.65,5535.0,260.0444,260.2469,259.7744,260.0155,5535.0
2023-02-13 12:40:00,269.79,270.21,269.74,270.04,2834.0,260.1504,260.5554,260.1022,260.3915,2834.0
2023-02-13 12:50:00,270.13,270.24,269.9,270.19,4695.0,260.4783,260.5844,260.2565,260.5362,4695.0
2023-02-13 13:00:00,270.24,270.46,269.63,269.63,4659.0,260.5844,260.7965,259.9962,259.9962,4659.0
2023-02-13 13:10:00,269.63,269.81,269.32,269.78,3637.0,259.9962,260.1697,259.6972,260.1408,3637.0
2023-02-13 13:20:00,269.81,270.02,269.58,269.58,5662.0,260.1697,260.3722,259.948,259.948,5662.0
2023-02-13 13:30:00,269.63,269.8,269.3,269.35,4497.0,259.9962,260.1601,259.678,259.7262,4497.0
2023-02-13 13:40:00,269.35,269.83,269.35,269.6,4949.0,259.7262,260.189,259.7262,259.9672,4949.0
2023-02-13 13:50:00,269.72,270.23,269.59,270.22,3189.0,260.083,260.5747,259.9576,260.5651,3189.0
2023-02-13 14:00:00,270.32,270.7,270.24,270.45,4129.0,260.6615,261.0279,260.5844,260.7869,4129.0
2023-02-13 14:10:00,270.47,270.82,270.39,270.47,4332.0,260.8062,261.1436,260.729,260.8062,4332.0
2023-02-13 14:20:00,270.53,270.53,269.55,269.63,5481.0,260.864,260.864,259.919,259.9962,5481.0
2023-02-13 14:30:00,269.65,269.83,269.37,269.69,7314.0,260.0155,260.189,259.7455,260.054,7314.0
2023-02-13 14:40:00,269.69,270.27,269.36,270.21,10715.0,260.054,260.6133,259.7358,260.5554,10715.0
2023-02-13 14:50:00,270.21,270.59,270.04,270.34,2852.0,260.5554,260.9219,260.3915,260.6808,2852.0
2023-02-13 15:00:00,270.35,270.36,269.28,269.61,10737.0,260.6904,260.7001,259.6587,259.9769,10737.0
2023-02-13 15:10:00,269.63,269.65,268.92,269.37,10442.0,259.9962,260.0155,259.3115,259.7455,10442.0
2023-02-13 15:20:00,269.48,270.11,268.98,269.93,19676.0,259.8515,260.459,259.3694,260.2854,19676.0
2023-02-13 15:30:00,269.95,270.79,269.9,270.72,18301.0,260.3047,261.1147,260.2565,261.0472,18301.0
2023-02-13 15:40:00,270.66,270.78,270.34,270.78,16956.0,260.9894,261.1051,260.6808,261.1051,16956.0
2023-02-13 15:50:00,270.63,270.63,269.82,269.93,58669.0,260.9604,260.9604,260.1794,260.2854,58669.0
2023-02-14 09:30:00,267.24,269.86,266.63,269.86,26271.0,257.6916,260.2179,257.1034,260.2179,26271.0
2023-02-14 09:40:00,269.75,272.89,268.81,272.15,34718.0,260.1119,263.1397,259.2055,262.4261,34718.0
2023-02-14 09:50:00,272.28,272.92,271.59,272.04,26846.0,262.5515,263.1686,261.8861,262.3201,26846.0
2023-02-14 10:00:00,272.1,273.3,272.1,272.92,28059.0,262.3779,263.535,262.3779,263.1686,28059.0
2023-02-14 10:10:00,273.12,273.84,272.84,273.09,12723.0,263.3615,264.0557,263.0915,263.3325,12723.0
2023-02-14 10:20:00,273.1,273.41,272.15,272.44,16748.0,263.3422,263.6411,262.4261,262.7058,16748.0
2023-02-14 10:30:00,272.44,272.6,268.84,268.84,45419.0,262.7058,262.86,259.2344,259.2344,45419.0
2023-02-14 10:40:00,268.84,269.83,268.65,268.98,11959.0,259.2344,260.189,259.0512,259.3694,11959.0
2023-02-14 10:50:00,268.87,269.52,268.64,269.07,11879.0,259.2633,259.8901,259.0415,259.4562,11879.0
2023-02-14 11:00:00,269.06,270.09,269.06,269.65,7225.0,259.4465,260.4397,259.4465,260.0155,7225.0
2023-02-14 11:10:00,269.46,269.61,268.76,269.0,7630.0,259.8322,259.9769,259.1573,259.3887,7630.0
2023-02-14 11:20:00,269.11,269.69,268.5,268.99,22162.0,259.4947,260.054,258.9065,259.379,22162.0
2023-02-14 11:30:00,268.99,269.16,268.26,268.76,13111.0,259.379,259.543,258.6751,259.1573,13111.0
2023-02-14 11:40:00,268.97,269.01,268.28,268.9,7630.0,259.3597,259.3983,258.6944,259.2922,7630.0
2023-02-14 11:50:00,268.77,268.78,266.42,267.43,32460.0,259.1669,259.1765,256.9009,257.8748,32460.0
2023-02-14 12:00:00,267.71,268.58,267.71,268.43,7766.0,258.1448,258.9837,258.1448,258.839,7766.0
2023-02-14 12:10:00,268.38,268.79,268.04,268.52,10342.0,258.7908,259.1862,258.463,258.9258,10342.0
2023-02-14 12:20:00,268.49,269.05,268.48,268.53,8243.0,258.8969,259.4369,258.8873,258.9355,8243.0
2023-02-14 12:30:00,268.53,269.32,268.51,268.9,7713.0,258.9355,259.6972,258.9162,259.2922,7713.0
2023-02-14 12:40:00,268.84,269.11,268.16,268.92,11610.0,259.2344,259.4947,258.5787,259.3115,11610.0
2023-02-14 12:50:00,268.84,269.49,268.67,269.49,8141.0,259.2344,259.8612,259.0705,259.8612,8141.0
2023-02-14 13:00:00,269.5,270.79,269.44,270.35,10876.0,259.8708,261.1147,259.813,260.6904,10876.0
2023-02-14 13:10:00,270.27,270.88,269.88,270.62,7160.0,260.6133,261.2015,260.2372,260.9508,7160.0
2023-02-14 13:20:00,270.77,270.83,269.8,269.94,5995.0,261.0954,261.1533,260.1601,260.2951,5995.0
2023-02-14 13:30:00,270.14,270.49,270.01,270.18,5673.0,260.4879,260.8254,260.3626,260.5265,5673.0
2023-02-14 13:40:00,269.92,270.25,269.77,269.87,8059.0,260.2758,260.594,260.1312,260.2276,8059.0
2023-02-14 13:50:00,269.86,270.11,269.68,269.88,12135.0,260.2179,260.459,260.0444,260.2372,12135.0
2023-02-14 14:00:00,269.79,270.16,269.24,269.67,16869.0,260.1504,260.5072,259.6201,260.0347,16869.0
2023-02-14 14:10:00,269.69,270.12,269.68,269.92,6195.0,260.054,260.4687,260.0444,260.2758,6195.0
2023-02-14 14:20:00,270.05,270.17,269.84,269.92,8169.0,260.4012,260.5169,260.1987,260.2758,8169.0
2023-02-14 14:30:00,269.97,271.0,269.89,270.27,20189.0,260.324,261.3172,260.2469,260.6133,20189.0
2023-02-14 14:40:00,270.13,270.4,269.86,270.14,13315.0,260.4783,260.7387,260.2179,260.4879,13315.0
2023-02-14 14:50:00,270.25,270.4,269.88,269.88,7630.0,260.594,260.7387,260.2372,260.2372,7630.0
2023-02-14 15:00:00,269.86,270.05,269.72,269.93,13387.0,260.2179,260.4012,260.083,260.2854,13387.0
2023-02-14 15:10:00,269.84,270.5,269.62,270.33,19616.0,260.1987,260.8351,259.9865,260.6712,19616.0
2023-02-14 15:20:00,270.31,270.52,270.11,270.35,13511.0,260.6519,260.8544,260.459,260.6904,13511.0
2023-02-14 15:30:00,270.25,270.78,270.04,270.78,17915.0,260.594,261.1051,260.3915,261.1051,17915.0
2023-02-14 15:40:00,270.69,271.88,270.45,271.64,37987.0,261.0183,262.1658,260.7869,261.9343,37987.0
2023-02-14 15:50:00,271.57,271.71,270.57,270.78,88768.0,261.8669,262.0018,260.9026,261.1051,88768.0
2023-02-15 09:30:00,268.19,270.61,268.19,269.47,58269.0,258.6076,260.9412,258.6076,259.8419,58269.0
2023-02-15 09:40:00,269.85,271.0,268.99,269.69,16952.0,260.2083,261.3172,259.379,260.054,16952.0
2023-02-15 09:50:00,269.37,270.53,268.23,268.97,27190.0,259.7455,260.864,258.6462,259.3597,27190.0
2023-02-15 10:00:00,269.17,271.27,268.81,268.81,13714.0,259.5526,261.5776,259.2055,259.2055,13714.0
2023-02-15 10:10:00,268.92,269.65,268.35,269.35,16356.0,259.3115,260.0155,258.7619,259.7262,16356.0
2023-02-15 10:20:00,269.47,269.47,268.28,268.66,15949.0,259.8419,259.8419,258.6944,259.0608,15949.0
2023-02-15 10:30:00,268.68,269.29,268.67,269.18,18394.0,259.0801,259.6683,259.0705,259.5622,18394.0
2023-02-15 10:40:00,269.18,269.51,268.23,269.03,20521.0,259.5622,259.8805,258.6462,259.4176,20521.0
2023-02-15 10:50:00,269.0,269.44,268.77,268.77,53654.0,259.3887,259.813,259.1669,259.1669,53654.0
2023-02-15 11:00:00,268.84,269.26,268.64,269.14,27109.0,259.2344,259.6394,259.0415,259.5237,27109.0
2023-02-15 11:10:00,269.29,269.29,268.53,268.66,8895.0,259.6683,259.6683,258.9355,259.0608,8895.0
2023-02-15 11:20:00,268.73,268.86,268.2,268.75,10754.0,259.1283,259.2537,258.6173,259.1476,10754.0
2023-02-15 11:30:00,268.8,269.22,268.11,269.22,10041.0,259.1958,259.6008,258.5305,259.6008,10041.0
2023-02-15 11:40:00,269.29,270.56,269.02,269.82,25009.0,259.6683,260.8929,259.408,260.1794,25009.0
2023-02-15 11:50:00,269.85,270.59,269.71,269.73,13448.0,260.2083,260.9219,260.0733,260.0926,13448.0
2023-02-15 12:00:00,269.63,269.75,268.9,268.9,10306.0,259.9962,260.1119,259.2922,259.2922,10306.0
2023-02-15 12:10:00,268.81,269.22,268.42,269.22,8491.0,259.2055,259.6008,258.8294,259.6008,8491.0
2023-02-15 12:20:00,269.22,269.31,268.73,268.76,8146.0,259.6008,259.6876,259.1283,259.1573,8146.0
2023-02-15 12:30:00,268.81,268.95,268.62,268.88,6621.0,259.2055,259.3405,259.0223,259.273,6621.0
2023-02-15 12:40:00,269.15,270.21,268.99,269.84,28196.0,259.5333,260.5554,259.379,260.1987,28196.0
2023-02-15 12:50:00,269.9,270.03,268.89,269.46,9484.0,260.2565,260.3819,259.2826,259.8322,9484.0
2023-02-15 13:00:00,269.32,269.8,269.32,269.41,15691.0,259.6972,260.1601,259.6972,259.784,15691.0
2023-02-15 13:10:00,269.47,269.84,269.22,269.62,7643.0,259.8419,260.1987,259.6008,259.9865,7643.0
2023-02-15 13:20:00,269.64,269.97,269.52,269.72,16710.0,260.0058,260.324,259.8901,260.083,16710.0
2023-02-15 13:30:00,269.92,270.68,269.92,270.54,12259.0,260.2758,261.0086,260.2758,260.8737,12259.0
2023-02-15 13:40:00,270.62,271.5,270.51,270.82,41299.0,260.9508,261.7994,260.8447,261.1436,41299.0
2023-02-15 13:50:00,270.74,271.05,270.47,270.78,8588.0,261.0665,261.3654,260.8062,261.1051,8588.0
2023-02-15 14:00:00,270.85,271.61,270.82,271.61,15661.0,261.1726,261.9054,261.1436,261.9054,15661.0
2023-02-15 14:10:00,271.53,271.88,271.12,271.22,12441.0,261.8283,262.1658,261.4329,261.5294,12441.0
2023-02-15 14:20:00,271.38,271.82,271.35,271.64,9932.0,261.6836,262.1079,261.6547,261.9343,9932.0
2023-02-15 14:30:00,271.68,271.9,271.48,271.65,11081.0,261.9729,262.1851,261.7801,261.944,11081.0
2023-02-15 14:40:00,271.63,272.67,271.52,272.45,25579.0,261.9247,262.9275,261.8186,262.7154,25579.0
2023-02-15 14:50:00,272.45,272.64,271.22,271.24,19602.0,262.7154,262.8986,261.5294,261.5486,19602.0
2023-02-15 15:00:00,271.26,271.93,271.26,271.54,19864.0,261.5679,262.214,261.5679,261.8379,19864.0
2023-02-15 15:10:00,271.42,271.72,271.23,271.5,24151.0,261.7222,262.0115,261.539,261.7994,24151.0
2023-02-15 15:20:00,271.56,271.8,270.65,270.74,37595.0,261.8572,262.0886,260.9797,261.0665,37595.0
2023-02-15 15:30:00,270.75,273.09,270.74,272.56,69930.0,261.0761,263.3325,261.0665,262.8215,69930.0
2023-02-15 15:40:00,272.4,272.65,271.62,272.65,53874.0,262.6672,262.9083,261.9151,262.9083,53874.0
2023-02-15 15:50:00,272.65,272.99,271.64,272.95,108138.0,262.9083,263.2361,261.9343,263.1975,108138.0
2023-02-16 09:30:00,276.5,282.79,263.03,266.05,200168.0,266.6207,272.686,253.632,256.5441,200168.0
2023-02-16 09:40:00,265.05,281.46,265.05,279.69,112096.0,255.5798,271.4035,255.5798,269.6967,112096.0
2023-02-16 09:50:00,279.7,281.86,277.22,280.92,73310.0,269.7064,271.7892,267.315,270.8828,73310.0
2023-02-16 10:00:00,280.82,284.74,279.75,284.7,73419.0,270.7863,274.5663,269.7546,274.5277,73419.0
2023-02-16 10:10:00,284.52,289.98,283.47,288.99,72825.0,274.3541,279.6191,273.3417,278.6644,72825.0
2023-02-16 10:20:00,289.13,290.7,287.29,289.72,70794.0,278.7994,280.3133,277.0252,279.3684,70794.0
2023-02-16 10:30:00,289.63,290.59,288.05,288.42,58517.0,279.2816,280.2073,277.758,278.1148,58517.0
2023-02-16 10:40:00,288.44,290.19,287.45,289.83,77279.0,278.1341,279.8216,277.1795,279.4744,77279.0
2023-02-16 10:50:00,289.9,293.01,289.9,291.0,57104.0,279.5419,282.5408,279.5419,280.6026,57104.0
2023-02-16 11:00:00,290.75,291.99,290.0,291.37,34598.0,280.3616,281.5572,279.6383,280.9594,34598.0
2023-02-16 11:10:00,291.26,291.85,285.42,287.44,36036.0,280.8533,281.4222,275.222,277.1698,36036.0
2023-02-16 11:20:00,287.44,288.34,285.49,288.22,26964.0,277.1698,278.0377,275.2895,277.9219,26964.0
2023-02-16 11:30:00,288.39,288.79,285.79,286.68,25361.0,278.0859,278.4716,275.5788,276.437,25361.0
2023-02-16 11:40:00,286.94,287.22,286.02,286.3,28815.0,276.6877,276.9577,275.8006,276.0705,28815.0
2023-02-16 11:50:00,286.37,286.89,285.02,285.04,41946.0,276.138,276.6395,274.8363,274.8556,41946.0
2023-02-16 12:00:00,285.19,287.33,285.03,286.37,42080.0,275.0002,277.0637,274.8459,276.138,42080.0
2023-02-16 12:10:00,286.55,288.6,286.31,288.07,36109.0,276.3116,278.2884,276.0802,277.7773,36109.0
2023-02-16 12:20:00,288.49,290.72,288.08,289.6,58889.0,278.1823,280.3326,277.787,279.2526,58889.0
2023-02-16 12:30:00,289.35,291.44,288.86,289.81,44542.0,279.0116,281.0269,278.5391,279.4551,44542.0
2023-02-16 12:40:00,289.64,290.24,288.61,288.85,14678.0,279.2912,279.8698,278.298,278.5294,14678.0
2023-02-16 12:50:00,288.76,288.86,286.56,286.56,16439.0,278.4427,278.5391,276.3213,276.3213,16439.0
2023-02-16 13:00:00,286.74,287.49,286.54,287.46,24756.0,276.4948,277.218,276.302,277.1891,24756.0
2023-02-16 13:10:00,287.44,287.44,286.04,286.29,18903.0,277.1698,277.1698,275.8198,276.0609,18903.0
2023-02-16 13:20:00,286.3,286.36,285.0,286.13,19911.0,276.0705,276.1284,274.817,275.9066,19911.0
2023-02-16 13:30:00,286.3,286.69,285.05,285.32,15697.0,276.0705,276.4466,274.8652,275.1256,15697.0
2023-02-16 13:40:00,285.16,285.65,284.24,284.3,20284.0,274.9713,275.4438,274.0842,274.142,20284.0
2023-02-16 13:50:00,284.1,284.95,283.09,284.95,24309.0,273.9492,274.7688,272.9752,274.7688,24309.0
2023-02-16 14:00:00,285.23,287.41,285.23,287.27,15077.0,275.0388,277.1409,275.0388,277.0059,15077.0
2023-02-16 14:10:00,287.26,287.5,286.55,286.89,12119.0,276.9962,277.2277,276.3116,276.6395,12119.0
2023-02-16 14:20:00,286.88,288.37,286.57,288.13,13910.0,276.6298,278.0666,276.3309,277.8352,13910.0
2023-02-16 14:30:00,288.19,289.93,288.19,289.32,33852.0,277.893,279.5709,277.893,278.9826,33852.0
2023-02-16 14:40:00,289.35,290.52,288.66,289.81,53526.0,279.0116,280.1398,278.3462,279.4551,53526.0
2023-02-16 14:50:00,290.05,290.9,289.71,290.84,27218.0,279.6866,280.5062,279.3587,280.4483,27218.0
2023-02-16 15:00:00,290.87,290.91,289.0,290.37,42416.0,280.4773,280.5158,278.6741,279.9951,42416.0
2023-02-16 15:10:00,290.53,290.78,288.63,289.06,40199.0,280.1494,280.3905,278.3173,278.7319,40199.0
2023-02-16 15:20:00,289.11,289.33,287.27,287.27,26709.0,278.7801,278.9923,277.0059,277.0059,26709.0
2023-02-16 15:30:00,287.22,287.54,286.67,286.73,37395.0,276.9577,277.2662,276.4273,276.4852,37395.0
2023-02-16 15:40:00,286.67,286.75,285.88,286.51,53242.0,276.4273,276.5045,275.6656,276.273,53242.0
2023-02-16 15:50:00,286.46,287.08,285.04,285.62,143618.0,276.2248,276.8227,274.8556,275.4148,143618.0
2023-02-17 09:30:00,278.87,279.04,262.36,263.23,354430.0,268.906,269.0699,252.9859,253.8248,354430.0
2023-02-17 09:40:00,262.92,266.73,260.16,260.48,194639.0,253.5259,257.1998,250.8645,251.1731,194639.0
2023-02-17 09:50:00,260.83,262.31,256.5,259.67,216661.0,251.5106,252.9377,247.3353,250.392,216661.0
2023-02-17 10:00:00,259.67,260.1,255.05,257.37,141369.0,250.392,250.8067,245.9371,248.1742,141369.0
2023-02-17 10:10:00,257.5,259.21,254.41,259.2,113006.0,248.2996,249.9485,245.32,249.9388,113006.0
2023-02-17 10:20:00,259.24,259.36,254.9,257.07,81924.0,249.9774,250.0931,245.7925,247.8849,81924.0
2023-02-17 10:30:00,257.06,259.7,257.05,258.42,150532.0,247.8753,250.421,247.8656,249.1867,150532.0
2023-02-17 10:40:00,258.51,258.89,255.46,257.34,141163.0,249.2735,249.6399,246.3325,248.1453,141163.0
2023-02-17 10:50:00,257.43,260.34,257.33,259.07,191356.0,248.2321,251.0381,248.1356,249.8135,191356.0
2023-02-17 11:00:00,258.81,259.27,256.31,256.44,128843.0,249.5628,250.0063,247.1521,247.2774,128843.0
2023-02-17 11:10:00,256.28,258.0,255.85,256.88,116700.0,247.1232,248.7817,246.7085,247.7017,116700.0
2023-02-17 11:20:00,256.85,257.18,255.0,255.68,116432.0,247.6728,247.991,245.8889,246.5446,116432.0
2023-02-17 11:30:00,255.5,256.33,255.25,256.32,48530.0,246.371,247.1714,246.13,247.1617,48530.0
2023-02-17 11:40:00,256.33,257.22,255.0,256.31,75794.0,247.1714,248.0296,245.8889,247.1521,75794.0
2023-02-17 11:50:00,256.2,256.32,255.02,255.88,31138.0,247.046,247.1617,245.9082,246.7375,31138.0
2023-02-17 12:00:00,255.89,259.73,255.88,259.73,58588.0,246.7471,250.4499,246.7375,250.4499,58588.0
2023-02-17 12:10:00,259.41,260.03,256.67,256.76,45814.0,250.1413,250.7392,247.4992,247.586,45814.0
2023-02-17 12:20:00,256.68,257.36,256.48,256.51,24657.0,247.5089,248.1646,247.316,247.3449,24657.0
2023-02-17 12:30:00,256.66,257.0,255.66,256.96,29218.0,247.4896,247.8174,246.5253,247.7789,29218.0
2023-02-17 12:40:00,256.88,256.88,255.8,255.89,36029.0,247.7017,247.7017,246.6603,246.7471,36029.0
2023-02-17 12:50:00,256.06,256.64,254.41,256.54,48603.0,246.911,247.4703,245.32,247.3739,48603.0
2023-02-17 13:00:00,256.71,256.86,255.58,256.58,35731.0,247.5378,247.6824,246.4482,247.4124,35731.0
2023-02-17 13:10:00,256.48,257.05,255.25,255.25,55611.0,247.316,247.8656,246.13,246.13,55611.0
2023-02-17 13:20:00,255.06,255.41,254.2,254.76,50661.0,245.9467,246.2842,245.1175,245.6575,50661.0
2023-02-17 13:30:00,254.81,255.32,252.52,252.83,132119.0,245.7057,246.1975,243.4975,243.7964,132119.0
2023-02-17 13:40:00,252.75,254.29,252.54,254.06,54058.0,243.7193,245.2043,243.5168,244.9825,54058.0
2023-02-17 13:50:00,254.09,254.68,253.56,254.09,45422.0,245.0114,245.5803,244.5003,245.0114,45422.0
2023-02-17 14:00:00,254.08,255.84,253.87,255.83,36292.0,245.0018,246.6989,244.7993,246.6892,36292.0
2023-02-17 14:10:00,255.91,256.55,255.59,255.99,50895.0,246.7664,247.3835,246.4578,246.8435,50895.0
2023-02-17 14:20:00,256.11,257.65,255.87,256.89,31305.0,246.9592,248.4442,246.7278,247.7114,31305.0
2023-02-17 14:30:00,256.91,257.56,256.41,257.4,42870.0,247.7306,248.3574,247.2485,248.2031,42870.0
2023-02-17 14:40:00,257.36,257.71,257.01,257.32,57350.0,248.1646,248.5021,247.8271,248.126,57350.0
2023-02-17 14:50:00,257.33,257.37,255.62,256.53,82752.0,248.1356,248.1742,246.4867,247.3642,82752.0
2023-02-17 15:00:00,256.43,256.43,255.4,256.2,52897.0,247.2678,247.2678,246.2746,247.046,52897.0
2023-02-17 15:10:00,256.13,256.35,255.01,255.32,49912.0,246.9785,247.1907,245.8985,246.1975,49912.0
2023-02-17 15:20:00,255.11,255.62,254.11,254.39,81733.0,245.995,246.4867,245.0307,245.3007,81733.0
2023-02-17 15:30:00,254.55,255.41,254.36,255.09,67309.0,245.455,246.2842,245.2718,245.9757,67309.0
2023-02-17 15:40:00,255.04,256.3,254.93,255.89,79563.0,245.9275,247.1424,245.8214,246.7471,79563.0
2023-02-17 15:50:00,255.88,258.01,255.78,258.01,353694.0,246.7375,248.7913,246.641,248.7913,353694.0
2023-02-21 09:30:00,256.47,256.91,248.71,249.84,252173.0,247.3064,247.7306,239.8236,240.9133,252173.0
2023-02-21 09:40:00,249.9,252.38,249.09,249.59,138073.0,240.9711,243.3625,240.1901,240.6722,138073.0
2023-02-21 09:50:00,249.42,252.75,248.75,249.64,107604.0,240.5083,243.7193,239.8622,240.7204,107604.0
2023-02-21 10:00:00,249.51,251.46,249.18,250.19,47692.0,240.5951,242.4754,240.2768,241.2508,47692.0
2023-02-21 10:10:00,250.11,250.4,246.69,247.66,93430.0,241.1736,241.4533,237.8758,238.8112,93430.0
2023-02-21 10:20:00,247.78,249.0,247.1,247.68,40491.0,238.9269,240.1033,238.2712,238.8304,40491.0
2023-02-21 10:30:00,247.65,248.2,246.9,247.41,45081.0,238.8015,239.3319,238.0783,238.5701,45081.0
2023-02-21 10:40:00,247.48,248.09,247.01,247.55,40138.0,238.6376,239.2258,238.1844,238.7051,40138.0
2023-02-21 10:50:00,247.58,249.27,247.31,247.99,47486.0,238.734,240.3636,238.4737,239.1294,47486.0
2023-02-21 11:00:00,247.82,248.93,247.81,247.81,38356.0,238.9654,240.0358,238.9558,238.9558,38356.0
2023-02-21 11:10:00,247.87,249.15,247.2,249.09,24177.0,239.0136,240.2479,238.3676,240.1901,24177.0
2023-02-21 11:20:00,249.17,250.17,248.51,248.51,19097.0,240.2672,241.2315,239.6308,239.6308,19097.0
2023-02-21 11:30:00,248.59,249.14,248.12,248.79,21287.0,239.7079,240.2383,239.2547,239.9008,21287.0
2023-02-21 11:40:00,248.88,249.42,247.97,248.18,17119.0,239.9876,240.5083,239.1101,239.3126,17119.0
2023-02-21 11:50:00,247.9,248.04,247.27,247.54,21399.0,239.0426,239.1776,238.4351,238.6954,21399.0
2023-02-21 12:00:00,247.53,247.76,246.73,247.35,20349.0,238.6858,238.9076,237.9144,238.5122,20349.0
2023-02-21 12:10:00,247.44,248.85,247.36,248.36,22659.0,238.599,239.9586,238.5219,239.4861,22659.0
2023-02-21 12:20:00,248.4,248.56,247.96,248.32,15322.0,239.5247,239.679,239.1004,239.4476,15322.0
2023-02-21 12:30:00,248.32,248.6,247.2,247.3,17539.0,239.4476,239.7176,238.3676,238.464,17539.0
2023-02-21 12:40:00,247.3,248.3,247.25,247.67,18202.0,238.464,239.4283,238.4158,238.8208,18202.0
2023-02-21 12:50:00,247.76,248.46,247.76,248.13,10800.0,238.9076,239.5826,238.9076,239.2644,10800.0
2023-02-21 13:00:00,247.98,248.15,246.9,246.9,15211.0,239.1197,239.2836,238.0783,238.0783,15211.0
2023-02-21 13:10:00,246.88,247.06,246.07,246.22,33920.0,238.059,238.2326,237.278,237.4226,33920.0
2023-02-21 13:20:00,246.21,246.68,245.85,246.13,22084.0,237.413,237.8662,237.0658,237.3358,22084.0
2023-02-21 13:30:00,246.16,246.16,245.0,245.37,35368.0,237.3647,237.3647,236.2462,236.603,35368.0
2023-02-21 13:40:00,245.27,245.93,245.15,245.27,9520.0,236.5065,237.143,236.3908,236.5065,9520.0
2023-02-21 13:50:00,245.15,245.85,245.04,245.27,10793.0,236.3908,237.0658,236.2848,236.5065,10793.0
2023-02-21 14:00:00,245.35,245.35,242.83,243.05,59197.0,236.5837,236.5837,234.1537,234.3659,59197.0
2023-02-21 14:10:00,242.97,243.14,241.37,241.83,50629.0,234.2887,234.4526,232.7459,233.1895,50629.0
2023-02-21 14:20:00,241.69,242.73,241.65,242.7,25153.0,233.0545,234.0573,233.0159,234.0284,25153.0
2023-02-21 14:30:00,242.7,243.89,242.59,243.36,34993.0,234.0284,235.1759,233.9223,234.6648,34993.0
2023-02-21 14:40:00,243.54,243.63,242.94,243.26,13932.0,234.8384,234.9251,234.2598,234.5684,13932.0
2023-02-21 14:50:00,243.07,243.53,242.91,243.52,11083.0,234.3852,234.8287,234.2309,234.8191,11083.0
2023-02-21 15:00:00,243.63,243.94,242.84,243.03,13560.0,234.9251,235.2241,234.1634,234.3466,13560.0
2023-02-21 15:10:00,243.01,243.61,242.82,243.09,15824.0,234.3273,234.9059,234.1441,234.4044,15824.0
2023-02-21 15:20:00,243.08,243.67,242.65,242.97,28887.0,234.3948,234.9637,233.9802,234.2887,28887.0
2023-02-21 15:30:00,243.08,243.49,242.65,242.76,36225.0,234.3948,234.7901,233.9802,234.0862,36225.0
2023-02-21 15:40:00,242.72,243.56,242.13,242.5,65037.0,234.0477,234.8576,233.4787,233.8355,65037.0
2023-02-21 15:50:00,242.5,242.69,241.59,241.9,167986.0,233.8355,234.0187,232.958,233.257,167986.0
2023-02-22 09:30:00,243.0,246.01,242.17,245.5,131100.0,234.3177,237.2201,233.5173,236.7283,131100.0
2023-02-22 09:40:00,245.61,246.94,244.96,245.61,50313.0,236.8344,238.1169,236.2076,236.8344,50313.0
2023-02-22 09:50:00,245.62,246.57,244.7,244.7,66447.0,236.844,237.7601,235.9569,235.9569,66447.0
2023-02-22 10:00:00,244.75,245.25,242.55,243.36,69375.0,236.0051,236.4873,233.8837,234.6648,69375.0
2023-02-22 10:10:00,243.11,245.14,242.28,244.9,167212.0,234.4237,236.3812,233.6234,236.1498,167212.0
2023-02-22 10:20:00,245.34,246.0,244.69,245.14,37153.0,236.574,237.2105,235.9473,236.3812,37153.0
2023-02-22 10:30:00,245.0,245.53,243.73,245.24,24085.0,236.2462,236.7573,235.0216,236.4776,24085.0
2023-02-22 10:40:00,245.44,246.12,245.03,245.11,14161.0,236.6705,237.3262,236.2751,236.3523,14161.0
2023-02-22 10:50:00,245.23,246.25,244.99,245.72,16284.0,236.468,237.4515,236.2365,236.9405,16284.0
2023-02-22 11:00:00,245.56,246.21,245.27,246.21,18378.0,236.7862,237.413,236.5065,237.413,18378.0
2023-02-22 11:10:00,246.02,246.39,245.61,246.03,34372.0,237.2297,237.5865,236.8344,237.2394,34372.0
2023-02-22 11:20:00,246.2,246.76,245.75,245.87,16431.0,237.4033,237.9433,236.9694,237.0851,16431.0
2023-02-22 11:30:00,245.81,246.16,245.53,245.59,32572.0,237.0273,237.3647,236.7573,236.8151,32572.0
2023-02-22 11:40:00,245.77,245.9,245.3,245.3,17496.0,236.9887,237.114,236.5355,236.5355,17496.0
2023-02-22 11:50:00,245.46,246.13,245.07,245.18,12360.0,236.6898,237.3358,236.3137,236.4198,12360.0
2023-02-22 12:00:00,245.2,245.54,244.92,245.41,7210.0,236.439,236.7669,236.1691,236.6415,7210.0
2023-02-22 12:10:00,245.4,245.54,244.89,245.53,8031.0,236.6319,236.7669,236.1401,236.7573,8031.0
2023-02-22 12:20:00,245.36,246.49,245.36,246.49,11563.0,236.5933,237.683,236.5933,237.683,11563.0
2023-02-22 12:30:00,246.31,247.22,246.0,247.22,20351.0,237.5094,238.3869,237.2105,238.3869,20351.0
2023-02-22 12:40:00,247.4,247.61,246.95,247.08,37550.0,238.5604,238.7629,238.1265,238.2519,37550.0
2023-02-22 12:50:00,247.11,247.36,246.84,247.23,11456.0,238.2808,238.5219,238.0204,238.3965,11456.0
2023-02-22 13:00:00,247.19,247.57,247.03,247.33,20638.0,238.3579,238.7244,238.2037,238.4929,20638.0
2023-02-22 13:10:00,247.43,247.51,247.01,247.29,7486.0,238.5894,238.6665,238.1844,238.4544,7486.0
2023-02-22 13:20:00,247.0,247.4,246.93,247.17,4740.0,238.1747,238.5604,238.1072,238.3387,4740.0
2023-02-22 13:30:00,247.26,247.41,246.9,247.21,12764.0,238.4254,238.5701,238.0783,238.3772,12764.0
2023-02-22 13:40:00,247.31,247.32,246.58,246.61,5230.0,238.4737,238.4833,237.7697,237.7987,5230.0
2023-02-22 13:50:00,246.54,246.61,245.79,246.61,14974.0,237.7312,237.7987,237.008,237.7987,14974.0
2023-02-22 14:00:00,246.56,247.21,245.76,245.85,29699.0,237.7505,238.3772,236.979,237.0658,29699.0
2023-02-22 14:10:00,246.05,246.33,244.81,245.74,20130.0,237.2587,237.5287,236.063,236.9598,20130.0
2023-02-22 14:20:00,245.71,246.07,245.25,245.81,11529.0,236.9308,237.278,236.4873,237.0273,11529.0
2023-02-22 14:30:00,245.59,245.76,245.01,245.31,9133.0,236.8151,236.979,236.2558,236.5451,9133.0
2023-02-22 14:40:00,245.28,245.6,244.57,245.5,14544.0,236.5162,236.8248,235.8316,236.7283,14544.0
2023-02-22 14:50:00,245.45,245.45,244.23,244.45,15479.0,236.6801,236.6801,235.5037,235.7158,15479.0
2023-02-22 15:00:00,244.4,244.94,244.15,244.74,17250.0,235.6676,236.1883,235.4266,235.9955,17250.0
2023-02-22 15:10:00,244.88,244.89,244.24,244.24,8882.0,236.1305,236.1401,235.5133,235.5133,8882.0
2023-02-22 15:20:00,244.33,244.91,244.07,244.07,12955.0,235.6001,236.1594,235.3494,235.3494,12955.0
2023-02-22 15:30:00,244.03,244.65,243.95,244.15,18361.0,235.3108,235.9087,235.2337,235.4266,18361.0
2023-02-22 15:40:00,244.17,245.11,244.1,245.11,30909.0,235.4458,236.3523,235.3783,236.3523,30909.0
2023-02-22 15:50:00,245.12,246.6,244.83,246.45,128459.0,236.3619,237.789,236.0823,237.6444,128459.0
2023-02-23 09:30:00,250.0,250.26,246.57,248.38,93914.0,241.0675,241.3183,237.7601,239.5054,93914.0
2023-02-23 09:40:00,248.24,249.34,245.63,249.12,120945.0,239.3704,240.4311,236.8537,240.219,120945.0
2023-02-23 09:50:00,249.0,249.52,248.02,248.21,78597.0,240.1033,240.6047,239.1583,239.3415,78597.0
2023-02-23 10:00:00,248.46,249.5,247.53,249.25,36537.0,239.5826,240.5854,238.6858,240.3443,36537.0
2023-02-23 10:10:00,249.16,250.26,248.87,249.43,27408.0,240.2576,241.3183,239.9779,240.5179,27408.0
2023-02-23 10:20:00,249.44,250.16,249.43,250.02,35227.0,240.5276,241.2218,240.5179,241.0868,35227.0
2023-02-23 10:30:00,250.1,250.33,248.77,250.02,23467.0,241.164,241.3858,239.8815,241.0868,23467.0
2023-02-23 10:40:00,250.01,250.07,249.08,249.28,59603.0,241.0772,241.135,240.1804,240.3733,59603.0
2023-02-23 10:50:00,249.26,249.95,248.82,249.16,39685.0,240.354,241.0193,239.9297,240.2576,39685.0
2023-02-23 11:00:00,249.3,250.2,248.32,248.45,43433.0,240.3926,241.2604,239.4476,239.5729,43433.0
2023-02-23 11:10:00,248.33,248.86,247.04,247.28,22575.0,239.4572,239.9683,238.2133,238.4447,22575.0
2023-02-23 11:20:00,247.31,248.22,247.3,247.5,34515.0,238.4737,239.3511,238.464,238.6569,34515.0
2023-02-23 11:30:00,247.39,247.7,246.6,246.69,19585.0,238.5508,238.8497,237.789,237.8758,19585.0
2023-02-23 11:40:00,247.02,247.03,245.89,246.71,11925.0,238.194,238.2037,237.1044,237.8951,11925.0
2023-02-23 11:50:00,246.62,247.3,246.62,246.82,14457.0,237.8083,238.464,237.8083,238.0012,14457.0
2023-02-23 12:00:00,246.84,247.25,246.75,246.91,10960.0,238.0204,238.4158,237.9337,238.0879,10960.0
2023-02-23 12:10:00,246.9,247.6,246.75,247.49,6787.0,238.0783,238.7533,237.9337,238.6472,6787.0
2023-02-23 12:20:00,247.27,247.6,246.94,247.47,18205.0,238.4351,238.7533,238.1169,238.6279,18205.0
2023-02-23 12:30:00,247.54,248.55,247.5,248.3,7370.0,238.6954,239.6694,238.6569,239.4283,7370.0
2023-02-23 12:40:00,248.46,248.87,247.99,248.65,10920.0,239.5826,239.9779,239.1294,239.7658,10920.0
2023-02-23 12:50:00,248.61,248.72,248.36,248.62,5662.0,239.7272,239.8333,239.4861,239.7368,5662.0
2023-02-23 13:00:00,248.57,248.95,247.89,247.99,11713.0,239.6886,240.0551,239.0329,239.1294,11713.0
2023-02-23 13:10:00,247.99,248.02,246.99,247.61,24682.0,239.1294,239.1583,238.1651,238.7629,24682.0
2023-02-23 13:20:00,247.59,248.13,247.28,248.08,27409.0,238.7437,239.2644,238.4447,239.2161,27409.0
2023-02-23 13:30:00,248.07,248.66,247.66,248.66,73185.0,239.2065,239.7754,238.8112,239.7754,73185.0
2023-02-23 13:40:00,248.65,248.75,248.13,248.74,8875.0,239.7658,239.8622,239.2644,239.8526,8875.0
2023-02-23 13:50:00,248.81,249.03,248.61,249.0,4309.0,239.9201,240.1322,239.7272,240.1033,4309.0
2023-02-23 14:00:00,249.03,249.65,248.99,249.46,9805.0,240.1322,240.73,240.0936,240.5468,9805.0
2023-02-23 14:10:00,249.34,249.64,249.19,249.41,51862.0,240.4311,240.7204,240.2865,240.4986,51862.0
2023-02-23 14:20:00,249.51,249.6,249.1,249.27,9376.0,240.5951,240.6818,240.1997,240.3636,9376.0
2023-02-23 14:30:00,249.26,250.06,249.26,249.8,11567.0,240.354,241.1254,240.354,240.8747,11567.0
2023-02-23 14:40:00,249.8,250.1,249.5,249.84,15787.0,240.8747,241.164,240.5854,240.9133,15787.0
2023-02-23 14:50:00,249.74,249.86,249.38,249.55,22943.0,240.8168,240.9325,240.4697,240.6336,22943.0
2023-02-23 15:00:00,249.6,250.1,249.49,249.77,90041.0,240.6818,241.164,240.5758,240.8458,90041.0
2023-02-23 15:10:00,249.81,250.1,249.61,249.77,28266.0,240.8843,241.164,240.6915,240.8458,28266.0
2023-02-23 15:20:00,249.82,252.08,249.82,252.01,80525.0,240.894,243.0732,240.894,243.0057,80525.0
2023-02-23 15:30:00,252.08,252.81,251.72,252.67,35383.0,243.0732,243.7771,242.7261,243.6421,35383.0
2023-02-23 15:40:00,252.61,252.95,252.18,252.57,46472.0,243.5843,243.9121,243.1697,243.5457,46472.0
2023-02-23 15:50:00,252.7,254.65,252.31,253.85,206107.0,243.6711,245.5514,243.295,244.78,206107.0
2023-02-24 09:30:00,248.84,251.0,246.39,249.27,53915.0,239.949,242.0318,237.5865,240.3636,53915.0
2023-02-24 09:40:00,249.38,249.38,245.53,247.15,25093.0,240.4697,240.4697,236.7573,238.3194,25093.0
2023-02-24 09:50:00,247.16,249.02,247.16,247.91,56793.0,238.329,240.1226,238.329,239.0522,56793.0
2023-02-24 10:00:00,247.79,248.81,247.15,247.52,14479.0,238.9365,239.9201,238.3194,238.6762,14479.0
2023-02-24 10:10:00,247.6,247.73,246.0,247.14,24959.0,238.7533,238.8786,237.2105,238.3097,24959.0
2023-02-24 10:20:00,247.0,247.28,246.13,246.52,22398.0,238.1747,238.4447,237.3358,237.7119,22398.0
2023-02-24 10:30:00,246.34,246.34,244.61,245.13,27066.0,237.5383,237.5383,235.8701,236.3715,27066.0
2023-02-24 10:40:00,245.0,246.07,244.81,245.39,49306.0,236.2462,237.278,236.063,236.6223,49306.0
2023-02-24 10:50:00,245.53,246.7,244.56,246.61,46673.0,236.7573,237.8855,235.8219,237.7987,46673.0
2023-02-24 11:00:00,246.65,248.14,245.94,248.14,24868.0,237.8372,239.274,237.1526,239.274,24868.0
2023-02-24 11:10:00,248.14,248.77,247.79,248.18,27649.0,239.274,239.8815,238.9365,239.3126,27649.0
2023-02-24 11:20:00,248.4,250.16,248.24,250.0,22575.0,239.5247,241.2218,239.3704,241.0675,22575.0
2023-02-24 11:30:00,249.9,249.9,248.53,248.62,5701.0,240.9711,240.9711,239.6501,239.7368,5701.0
2023-02-24 11:40:00,248.96,250.47,248.96,250.1,5430.0,240.0647,241.5207,240.0647,241.164,5430.0
2023-02-24 11:50:00,250.15,250.76,249.75,250.31,9266.0,241.2122,241.8004,240.8265,241.3665,9266.0
2023-02-24 12:00:00,250.31,250.69,249.79,250.29,9671.0,241.3665,241.7329,240.865,241.3472,9671.0
2023-02-24 12:10:00,250.2,250.64,250.12,250.33,7759.0,241.2604,241.6847,241.1833,241.3858,7759.0
2023-02-24 12:20:00,250.37,250.49,249.67,249.83,10026.0,241.4243,241.54,240.7493,240.9036,10026.0
2023-02-24 12:30:00,250.0,250.15,248.68,248.97,6851.0,241.0675,241.2122,239.7947,240.0743,6851.0
2023-02-24 12:40:00,248.98,249.12,248.35,248.59,9178.0,240.084,240.219,239.4765,239.7079,9178.0
2023-02-24 12:50:00,248.67,248.67,248.19,248.31,3637.0,239.7851,239.7851,239.3222,239.4379,3637.0
2023-02-24 13:00:00,248.3,248.96,247.84,247.84,9452.0,239.4283,240.0647,238.9847,238.9847,9452.0
2023-02-24 13:10:00,247.97,248.42,247.72,248.36,6254.0,239.1101,239.544,238.869,239.4861,6254.0
2023-02-24 13:20:00,248.37,248.75,248.3,248.48,10154.0,239.4958,239.8622,239.4283,239.6019,10154.0
2023-02-24 13:30:00,248.28,248.61,247.78,248.47,8765.0,239.409,239.7272,238.9269,239.5922,8765.0
2023-02-24 13:40:00,248.58,248.96,248.55,248.63,5410.0,239.6983,240.0647,239.6694,239.7465,5410.0
2023-02-24 13:50:00,248.62,248.62,248.0,248.06,10819.0,239.7368,239.7368,239.139,239.1969,10819.0
2023-02-24 14:00:00,248.2,248.31,247.74,248.21,16858.0,239.3319,239.4379,238.8883,239.3415,16858.0
2023-02-24 14:10:00,248.27,248.33,247.88,248.33,5762.0,239.3994,239.4572,239.0233,239.4572,5762.0
2023-02-24 14:20:00,248.39,248.39,247.92,247.92,11200.0,239.5151,239.5151,239.0619,239.0619,11200.0
2023-02-24 14:30:00,247.94,248.04,247.6,247.92,10690.0,239.0811,239.1776,238.7533,239.0619,10690.0
2023-02-24 14:40:00,247.82,247.82,246.72,247.62,13651.0,238.9654,238.9654,237.9047,238.7726,13651.0
2023-02-24 14:50:00,247.7,249.17,247.62,248.42,22623.0,238.8497,240.2672,238.7726,239.544,22623.0
2023-02-24 15:00:00,248.5,248.63,247.78,248.04,16684.0,239.6211,239.7465,238.9269,239.1776,16684.0
2023-02-24 15:10:00,248.15,248.77,248.03,248.77,11411.0,239.2836,239.8815,239.1679,239.8815,11411.0
2023-02-24 15:20:00,248.86,249.6,248.86,248.93,9554.0,239.9683,240.6818,239.9683,240.0358,9554.0
2023-02-24 15:30:00,249.06,249.06,248.29,248.36,14090.0,240.1611,240.1611,239.4186,239.4861,14090.0
2023-02-24 15:40:00,248.37,248.76,248.28,248.76,21617.0,239.4958,239.8718,239.409,239.8718,21617.0
2023-02-24 15:50:00,248.86,249.71,247.83,249.6,56556.0,239.9683,240.7879,238.9751,240.6818,56556.0
2023-02-27 09:30:00,253.26,256.79,252.24,252.91,138607.0,244.2111,247.6149,243.2275,243.8736,138607.0
2023-02-27 09:40:00,252.88,254.95,252.16,254.68,47228.0,243.8446,245.8407,243.1504,245.5803,47228.0
2023-02-27 09:50:00,254.86,257.14,254.83,256.88,42434.0,245.7539,247.9524,245.725,247.7017,42434.0
2023-02-27 10:00:00,256.67,259.22,256.66,258.56,97180.0,247.4992,249.9581,247.4896,249.3217,97180.0
2023-02-27 10:10:00,258.33,259.62,258.27,259.56,52407.0,249.0999,250.3438,249.0421,250.286,52407.0
2023-02-27 10:20:00,259.28,259.58,258.03,258.16,50723.0,250.016,250.3053,248.8106,248.936,50723.0
2023-02-27 10:30:00,258.17,259.06,257.49,258.0,77260.0,248.9456,249.8038,248.2899,248.7817,77260.0
2023-02-27 10:40:00,258.04,258.79,257.65,258.52,50314.0,248.8203,249.5435,248.4442,249.2831,50314.0
2023-02-27 10:50:00,258.58,258.58,256.47,256.65,70069.0,249.341,249.341,247.3064,247.4799,70069.0
2023-02-27 11:00:00,256.58,258.6,256.57,258.21,56427.0,247.4124,249.3603,247.4028,248.9842,56427.0
2023-02-27 11:10:00,258.46,258.92,257.72,258.6,20594.0,249.2253,249.6688,248.5117,249.3603,20594.0
2023-02-27 11:20:00,258.71,259.19,258.53,258.9,22791.0,249.4663,249.9292,249.2928,249.6495,22791.0
2023-02-27 11:30:00,258.83,258.99,257.84,258.58,17758.0,249.582,249.7363,248.6274,249.341,17758.0
2023-02-27 11:40:00,258.62,258.92,258.03,258.04,17911.0,249.3796,249.6688,248.8106,248.8203,17911.0
2023-02-27 11:50:00,257.9,259.48,257.64,259.48,22542.0,248.6853,250.2088,248.4346,250.2088,22542.0
2023-02-27 12:00:00,259.5,260.2,259.11,259.81,27174.0,250.2281,250.9031,249.852,250.527,27174.0
2023-02-27 12:10:00,259.9,259.92,258.5,259.24,13835.0,250.6138,250.6331,249.2638,249.9774,13835.0
2023-02-27 12:20:00,259.12,259.12,257.94,258.59,8379.0,249.8617,249.8617,248.7238,249.3506,8379.0
2023-02-27 12:30:00,258.65,259.93,258.64,259.2,15528.0,249.4085,250.6427,249.3988,249.9388,15528.0
2023-02-27 12:40:00,258.93,259.29,258.66,259.1,18631.0,249.6785,250.0256,249.4181,249.8424,18631.0
2023-02-27 12:50:00,258.89,259.12,258.32,258.72,11526.0,249.6399,249.8617,249.0903,249.476,11526.0
2023-02-27 13:00:00,258.81,259.17,258.33,258.49,7619.0,249.5628,249.9099,249.0999,249.2542,7619.0
2023-02-27 13:10:00,258.52,259.15,258.22,258.34,7665.0,249.2831,249.8906,248.9938,249.1096,7665.0
2023-02-27 13:20:00,258.44,258.76,257.9,257.9,8102.0,249.206,249.5145,248.6853,248.6853,8102.0
2023-02-27 13:30:00,257.9,258.87,257.65,258.87,19433.0,248.6853,249.6206,248.4442,249.6206,19433.0
2023-02-27 13:40:00,259.04,259.08,258.27,258.38,9089.0,249.7845,249.8231,249.0421,249.1481,9089.0
2023-02-27 13:50:00,258.35,258.83,258.23,258.73,6004.0,249.1192,249.582,249.0035,249.4856,6004.0
2023-02-27 14:00:00,258.84,259.71,258.83,259.59,15988.0,249.5917,250.4306,249.582,250.3149,15988.0
2023-02-27 14:10:00,259.46,259.58,258.98,259.17,10066.0,250.1895,250.3053,249.7267,249.9099,10066.0
2023-02-27 14:20:00,259.16,259.46,259.01,259.42,6583.0,249.9003,250.1895,249.7556,250.151,6583.0
2023-02-27 14:30:00,259.34,259.4,258.83,259.16,7092.0,250.0738,250.1317,249.582,249.9003,7092.0
2023-02-27 14:40:00,258.99,259.07,257.92,258.17,4560.0,249.7363,249.8135,248.7046,248.9456,4560.0
2023-02-27 14:50:00,258.2,258.6,258.09,258.43,5297.0,248.9746,249.3603,248.8685,249.1963,5297.0
2023-02-27 15:00:00,258.39,258.65,257.85,257.88,9865.0,249.1578,249.4085,248.6371,248.666,9865.0
2023-02-27 15:10:00,257.9,258.25,257.69,257.94,8530.0,248.6853,249.0228,248.4828,248.7238,8530.0
2023-02-27 15:20:00,257.92,258.63,257.74,258.63,8561.0,248.7046,249.3892,248.531,249.3892,8561.0
2023-02-27 15:30:00,258.57,258.6,257.36,257.64,13358.0,249.3313,249.3603,248.1646,248.4346,13358.0
2023-02-27 15:40:00,257.56,257.76,257.16,257.41,26413.0,248.3574,248.5503,247.9717,248.2128,26413.0
2023-02-27 15:50:00,257.4,257.56,256.61,256.99,73454.0,248.2031,248.3574,247.4414,247.8078,73454.0
2023-02-28 09:30:00,257.46,259.26,255.46,259.26,68563.0,248.261,249.9967,246.3325,249.9967,68563.0
2023-02-28 09:40:00,259.22,260.99,258.55,258.56,48975.0,249.9581,251.6649,249.3121,249.3217,48975.0
2023-02-28 09:50:00,258.85,259.8,257.7,258.65,26220.0,249.6013,250.5174,248.4924,249.4085,26220.0
2023-02-28 10:00:00,258.54,259.75,258.06,259.75,44587.0,249.3024,250.4692,248.8396,250.4692,44587.0
2023-02-28 10:10:00,259.49,259.49,257.81,258.67,39359.0,250.2185,250.2185,248.5985,249.4278,39359.0
2023-02-28 10:20:00,258.55,259.9,258.22,259.26,16242.0,249.3121,250.6138,248.9938,249.9967,16242.0
2023-02-28 10:30:00,259.34,259.73,258.95,259.68,9027.0,250.0738,250.4499,249.6978,250.4017,9027.0
2023-02-28 10:40:00,259.56,260.64,259.08,259.11,9436.0,250.286,251.3274,249.8231,249.852,9436.0
2023-02-28 10:50:00,259.2,260.2,258.91,259.76,8800.0,249.9388,250.9031,249.6592,250.4788,8800.0
2023-02-28 11:00:00,259.97,260.3,259.77,260.2,6342.0,250.6813,250.9995,250.4885,250.9031,6342.0
2023-02-28 11:10:00,260.06,260.32,259.66,259.83,8833.0,250.7681,251.0188,250.3824,250.5463,8833.0
2023-02-28 11:20:00,259.89,259.98,258.94,259.4,9698.0,250.6042,250.691,249.6881,250.1317,9698.0
2023-02-28 11:30:00,259.41,259.45,258.65,259.03,13175.0,250.1413,250.1799,249.4085,249.7749,13175.0
2023-02-28 11:40:00,259.04,259.19,258.15,258.48,7049.0,249.7845,249.9292,248.9263,249.2446,7049.0
2023-02-28 11:50:00,258.44,258.6,257.39,257.43,9478.0,249.206,249.3603,248.1935,248.2321,9478.0
2023-02-28 12:00:00,257.55,257.69,256.84,256.86,13924.0,248.3478,248.4828,247.6632,247.6824,13924.0
2023-02-28 12:10:00,256.94,257.18,256.55,257.01,31226.0,247.7596,247.991,247.3835,247.8271,31226.0
2023-02-28 12:20:00,256.87,257.5,256.56,257.34,15018.0,247.6921,248.2996,247.3932,248.1453,15018.0
2023-02-28 12:30:00,257.24,257.46,256.89,257.05,5956.0,248.0489,248.261,247.7114,247.8656,5956.0
2023-02-28 12:40:00,256.88,257.04,256.61,256.86,7256.0,247.7017,247.856,247.4414,247.6824,7256.0
2023-02-28 12:50:00,257.0,257.58,256.97,257.58,4916.0,247.8174,248.3767,247.7885,248.3767,4916.0
2023-02-28 13:00:00,257.57,258.17,257.54,257.68,10207.0,248.3671,248.9456,248.3381,248.4731,10207.0
2023-02-28 13:10:00,257.7,257.83,257.3,257.44,16536.0,248.4924,248.6178,248.1067,248.2417,16536.0
2023-02-28 13:20:00,257.51,257.57,256.98,257.13,5611.0,248.3092,248.3671,247.7981,247.9428,5611.0
2023-02-28 13:30:00,257.14,257.14,256.71,256.91,4915.0,247.9524,247.9524,247.5378,247.7306,4915.0
2023-02-28 13:40:00,256.82,256.96,256.53,256.53,6697.0,247.6439,247.7789,247.3642,247.3642,6697.0
2023-02-28 13:50:00,256.41,256.73,256.14,256.4,11733.0,247.2485,247.5571,246.9882,247.2389,11733.0
2023-02-28 14:00:00,256.35,256.48,255.45,255.51,20373.0,247.1907,247.316,246.3228,246.3807,20373.0
2023-02-28 14:10:00,255.61,255.67,255.07,255.32,18167.0,246.4771,246.535,245.9564,246.1975,18167.0
2023-02-28 14:20:00,255.21,255.47,255.08,255.09,17226.0,246.0914,246.3421,245.966,245.9757,17226.0
2023-02-28 14:30:00,255.08,255.55,254.68,255.55,24601.0,245.966,246.4192,245.5803,246.4192,24601.0
2023-02-28 14:40:00,255.51,255.62,254.94,255.17,19537.0,246.3807,246.4867,245.831,246.0528,19537.0
2023-02-28 14:50:00,255.13,256.16,254.98,255.61,27021.0,246.0142,247.0074,245.8696,246.4771,27021.0
2023-02-28 15:00:00,255.52,255.53,254.84,255.34,17930.0,246.3903,246.4,245.7346,246.2167,17930.0
2023-02-28 15:10:00,255.36,255.5,254.98,255.17,16595.0,246.236,246.371,245.8696,246.0528,16595.0
2023-02-28 15:20:00,255.26,255.54,254.95,255.06,26360.0,246.1396,246.4096,245.8407,245.9467,26360.0
2023-02-28 15:30:00,255.09,255.32,254.87,255.08,24229.0,245.9757,246.1975,245.7635,245.966,24229.0
2023-02-28 15:40:00,255.11,255.73,254.95,255.12,30512.0,245.995,246.5928,245.8407,246.0046,30512.0
2023-02-28 15:50:00,255.1,255.57,254.26,254.41,102949.0,245.9853,246.4385,245.1753,245.32,102949.0
2023-03-01 09:30:00,255.49,256.33,252.15,254.68,67086.0,246.3614,247.1714,243.1407,245.5803,67086.0
2023-03-01 09:40:00,254.69,255.62,254.11,255.51,17892.0,245.59,246.4867,245.0307,246.3807,17892.0
2023-03-01 09:50:00,255.67,255.67,254.78,255.57,58347.0,246.535,246.535,245.6768,246.4385,58347.0
2023-03-01 10:00:00,255.95,256.27,251.23,251.53,21863.0,246.805,247.1135,242.2536,242.5429,21863.0
2023-03-01 10:10:00,251.49,251.82,249.9,250.43,56986.0,242.5043,242.8225,240.9711,241.4822,56986.0
2023-03-01 10:20:00,250.51,251.17,250.0,250.26,28735.0,241.5593,242.1957,241.0675,241.3183,28735.0
2023-03-01 10:30:00,250.38,252.05,249.81,251.9,26183.0,241.434,243.0443,240.8843,242.8997,26183.0
2023-03-01 10:40:00,251.83,252.45,251.56,252.06,17186.0,242.8322,243.43,242.5718,243.0539,17186.0
2023-03-01 10:50:00,252.15,253.47,251.81,253.42,14556.0,243.1407,244.4136,242.8129,244.3653,14556.0
2023-03-01 11:00:00,253.4,253.41,251.77,251.77,11630.0,244.3461,244.3557,242.7743,242.7743,11630.0
2023-03-01 11:10:00,251.75,251.75,250.66,251.28,17323.0,242.755,242.755,241.704,242.3018,17323.0
2023-03-01 11:20:00,251.34,253.0,251.34,252.42,15524.0,242.3597,243.9604,242.3597,243.4011,15524.0
2023-03-01 11:30:00,252.41,252.56,251.36,251.7,12369.0,243.3914,243.5361,242.3789,242.7068,12369.0
2023-03-01 11:40:00,251.73,252.12,251.57,251.77,19864.0,242.7357,243.1118,242.5814,242.7743,19864.0
2023-03-01 11:50:00,251.86,252.09,251.22,251.23,9734.0,242.8611,243.0829,242.244,242.2536,9734.0
2023-03-01 12:00:00,251.39,251.64,251.22,251.39,6669.0,242.4079,242.6489,242.244,242.4079,6669.0
2023-03-01 12:10:00,251.59,252.18,251.55,251.57,5062.0,242.6007,243.1697,242.5622,242.5814,5062.0
2023-03-01 12:20:00,251.7,251.82,251.34,251.34,7104.0,242.7068,242.8225,242.3597,242.3597,7104.0
2023-03-01 12:30:00,251.45,251.49,250.83,251.29,10802.0,242.4657,242.5043,241.8679,242.3115,10802.0
2023-03-01 12:40:00,251.28,251.98,250.81,251.87,55186.0,242.3018,242.9768,241.8486,242.8707,55186.0
2023-03-01 12:50:00,252.08,252.43,251.6,252.08,25903.0,243.0732,243.4107,242.6104,243.0732,25903.0
2023-03-01 13:00:00,252.09,253.04,252.06,252.75,12808.0,243.0829,243.9989,243.0539,243.7193,12808.0
2023-03-01 13:10:00,252.8,253.14,252.61,253.04,8674.0,243.7675,244.0954,243.5843,243.9989,8674.0
2023-03-01 13:20:00,253.04,253.04,252.5,252.68,7279.0,243.9989,243.9989,243.4782,243.6518,7279.0
2023-03-01 13:30:00,252.68,252.78,252.35,252.57,4140.0,243.6518,243.7482,243.3336,243.5457,4140.0
2023-03-01 13:40:00,252.61,253.1,252.55,253.09,3193.0,243.5843,244.0568,243.5264,244.0471,3193.0
2023-03-01 13:50:00,253.01,253.17,252.79,253.03,5102.0,243.97,244.1243,243.7579,243.9893,5102.0
2023-03-01 14:00:00,253.13,253.13,251.6,251.77,12778.0,244.0857,244.0857,242.6104,242.7743,12778.0
2023-03-01 14:10:00,251.8,252.17,251.13,251.21,9588.0,242.8032,243.16,242.1572,242.2343,9588.0
2023-03-01 14:20:00,251.21,251.77,251.1,251.73,11268.0,242.2343,242.7743,242.1282,242.7357,11268.0
2023-03-01 14:30:00,251.64,252.08,251.56,251.8,12867.0,242.6489,243.0732,242.5718,242.8032,12867.0
2023-03-01 14:40:00,251.69,251.84,251.14,251.31,7313.0,242.6972,242.8418,242.1668,242.3307,7313.0
2023-03-01 14:50:00,251.45,251.45,250.86,251.14,8302.0,242.4657,242.4657,241.8968,242.1668,8302.0
2023-03-01 15:00:00,251.16,251.92,251.04,251.92,16699.0,242.1861,242.9189,242.0704,242.9189,16699.0
2023-03-01 15:10:00,251.84,252.79,251.8,252.54,13069.0,242.8418,243.7579,242.8032,243.5168,13069.0
2023-03-01 15:20:00,252.54,252.75,252.3,252.75,9848.0,243.5168,243.7193,243.2854,243.7193,9848.0
2023-03-01 15:30:00,252.77,253.32,252.54,253.32,17852.0,243.7386,244.2689,243.5168,244.2689,17852.0
2023-03-01 15:40:00,253.4,253.74,252.9,252.93,19858.0,244.3461,244.6739,243.8639,243.8929,19858.0
2023-03-01 15:50:00,252.94,253.13,252.56,252.87,64557.0,243.9025,244.0857,243.5361,243.835,64557.0
2023-03-02 09:30:00,246.37,246.99,243.1,243.84,159724.0,237.5672,238.1651,234.4141,235.1276,159724.0
2023-03-02 09:40:00,243.98,244.79,242.5,244.31,74248.0,235.2626,236.0437,233.8355,235.5808,74248.0
2023-03-02 09:50:00,244.38,247.77,244.1,247.62,62960.0,235.6483,238.9172,235.3783,238.7726,62960.0
2023-03-02 10:00:00,247.63,249.31,247.59,247.87,37006.0,238.7822,240.4022,238.7437,239.0136,37006.0
2023-03-02 10:10:00,247.77,248.09,246.19,246.4,60844.0,238.9172,239.2258,237.3937,237.5962,60844.0
2023-03-02 10:20:00,246.43,247.13,245.34,246.83,39794.0,237.6251,238.3001,236.574,238.0108,39794.0
2023-03-02 10:30:00,246.97,248.91,246.97,247.36,31198.0,238.1458,240.0165,238.1458,238.5219,31198.0
2023-03-02 10:40:00,247.25,248.89,247.13,248.82,26372.0,238.4158,239.9972,238.3001,239.9297,26372.0
2023-03-02 10:50:00,248.95,249.85,248.63,249.51,16393.0,240.0551,240.9229,239.7465,240.5951,16393.0
2023-03-02 11:00:00,249.53,250.19,248.91,250.09,28914.0,240.6143,241.2508,240.0165,241.1543,28914.0
2023-03-02 11:10:00,250.03,250.03,248.86,248.86,10151.0,241.0965,241.0965,239.9683,239.9683,10151.0
2023-03-02 11:20:00,248.95,249.06,248.46,248.52,18775.0,240.0551,240.1611,239.5826,239.6404,18775.0
2023-03-02 11:30:00,248.53,249.43,248.53,248.98,17796.0,239.6501,240.5179,239.6501,240.084,17796.0
2023-03-02 11:40:00,248.98,249.06,248.32,248.36,16018.0,240.084,240.1611,239.4476,239.4861,16018.0
2023-03-02 11:50:00,248.36,248.92,248.31,248.83,7897.0,239.4861,240.0261,239.4379,239.9393,7897.0
2023-03-02 12:00:00,248.83,249.31,248.72,249.31,18296.0,239.9393,240.4022,239.8333,240.4022,18296.0
2023-03-02 12:10:00,249.26,249.34,248.76,249.02,9853.0,240.354,240.4311,239.8718,240.1226,9853.0
2023-03-02 12:20:00,248.92,249.34,248.65,248.65,21369.0,240.0261,240.4311,239.7658,239.7658,21369.0
2023-03-02 12:30:00,248.59,249.37,248.58,248.94,12875.0,239.7079,240.4601,239.6983,240.0454,12875.0
2023-03-02 12:40:00,248.86,249.37,248.59,249.2,8754.0,239.9683,240.4601,239.7079,240.2961,8754.0
2023-03-02 12:50:00,249.23,249.68,248.87,249.0,21367.0,240.3251,240.759,239.9779,240.1033,21367.0
2023-03-02 13:00:00,248.91,249.6,248.91,249.57,6106.0,240.0165,240.6818,240.0165,240.6529,6106.0
2023-03-02 13:10:00,249.6,249.96,249.41,249.59,6659.0,240.6818,241.029,240.4986,240.6722,6659.0
2023-03-02 13:20:00,249.66,249.71,249.16,249.58,8035.0,240.7397,240.7879,240.2576,240.6625,8035.0
2023-03-02 13:30:00,249.51,250.1,249.46,249.68,14279.0,240.5951,241.164,240.5468,240.759,14279.0
2023-03-02 13:40:00,249.71,249.78,248.76,249.04,6778.0,240.7879,240.8554,239.8718,240.1418,6778.0
2023-03-02 13:50:00,249.06,249.86,249.05,249.73,8992.0,240.1611,240.9325,240.1515,240.8072,8992.0
2023-03-02 14:00:00,249.73,250.01,249.48,249.48,12977.0,240.8072,241.0772,240.5661,240.5661,12977.0
2023-03-02 14:10:00,249.52,249.62,249.03,249.5,15097.0,240.6047,240.7011,240.1322,240.5854,15097.0
2023-03-02 14:20:00,249.49,249.54,249.24,249.5,16228.0,240.5758,240.624,240.3347,240.5854,16228.0
2023-03-02 14:30:00,249.46,249.58,249.0,249.15,23734.0,240.5468,240.6625,240.1033,240.2479,23734.0
2023-03-02 14:40:00,249.14,249.34,248.76,249.26,15129.0,240.2383,240.4311,239.8718,240.354,15129.0
2023-03-02 14:50:00,249.28,249.54,249.19,249.19,18771.0,240.3733,240.624,240.2865,240.2865,18771.0
2023-03-02 15:00:00,249.19,249.68,249.13,249.26,17790.0,240.2865,240.759,240.2286,240.354,17790.0
2023-03-02 15:10:00,249.28,250.5,249.28,250.49,20947.0,240.3733,241.5497,240.3733,241.54,20947.0
2023-03-02 15:20:00,250.43,251.3,250.27,251.21,14156.0,241.4822,242.3211,241.3279,242.2343,14156.0
2023-03-02 15:30:00,251.27,252.09,251.27,251.81,17774.0,242.2922,243.0829,242.2922,242.8129,17774.0
2023-03-02 15:40:00,251.73,251.76,250.96,251.13,22583.0,242.7357,242.7647,241.9932,242.1572,22583.0
2023-03-02 15:50:00,251.05,251.32,250.04,250.48,98104.0,242.08,242.3404,241.1061,241.5304,98104.0
2023-03-03 09:30:00,251.4,251.65,250.29,250.32,48864.0,242.4175,242.6586,241.3472,241.3761,48864.0
2023-03-03 09:40:00,250.49,252.92,249.71,252.83,15851.0,241.54,243.8832,240.7879,243.7964,15851.0
2023-03-03 09:50:00,252.76,253.49,252.0,252.46,15063.0,243.7289,244.4328,242.9961,243.4396,15063.0
2023-03-03 10:00:00,252.37,252.6,250.72,251.6,19367.0,243.3529,243.5746,241.7618,242.6104,19367.0
2023-03-03 10:10:00,251.75,253.8,251.59,253.41,20130.0,242.755,244.7318,242.6007,244.3557,20130.0
2023-03-03 10:20:00,253.64,254.9,253.4,254.47,34353.0,244.5775,245.7925,244.3461,245.3778,34353.0
2023-03-03 10:30:00,254.59,254.84,254.22,254.52,10246.0,245.4935,245.7346,245.1368,245.426,10246.0
2023-03-03 10:40:00,254.52,254.83,253.97,254.61,18639.0,245.426,245.725,244.8957,245.5128,18639.0
2023-03-03 10:50:00,254.5,255.0,254.4,254.87,10587.0,245.4068,245.8889,245.3103,245.7635,10587.0
2023-03-03 11:00:00,254.82,255.0,254.55,254.56,9012.0,245.7153,245.8889,245.455,245.4646,9012.0
2023-03-03 11:10:00,254.59,254.88,254.05,254.58,13359.0,245.4935,245.7732,244.9728,245.4839,13359.0
2023-03-03 11:20:00,254.55,255.0,254.47,254.98,12368.0,245.455,245.8889,245.3778,245.8696,12368.0
2023-03-03 11:30:00,255.0,255.06,254.44,254.58,11812.0,245.8889,245.9467,245.3489,245.4839,11812.0
2023-03-03 11:40:00,254.99,255.06,254.82,255.0,9194.0,245.8793,245.9467,245.7153,245.8889,9194.0
2023-03-03 11:50:00,255.02,255.43,254.9,255.29,19593.0,245.9082,246.3035,245.7925,246.1685,19593.0
2023-03-03 12:00:00,255.26,256.14,255.26,256.08,8456.0,246.1396,246.9882,246.1396,246.9303,8456.0
2023-03-03 12:10:00,256.18,256.7,256.14,256.53,15762.0,247.0267,247.5282,246.9882,247.3642,15762.0
2023-03-03 12:20:00,256.52,256.73,256.37,256.56,6621.0,247.3546,247.5571,247.2099,247.3932,6621.0
2023-03-03 12:30:00,256.59,257.08,256.59,257.07,11639.0,247.4221,247.8946,247.4221,247.8849,11639.0
2023-03-03 12:40:00,257.13,257.51,257.1,257.43,17249.0,247.9428,248.3092,247.9139,248.2321,17249.0
2023-03-03 12:50:00,257.5,257.52,257.35,257.38,16602.0,248.2996,248.3189,248.1549,248.1839,16602.0
2023-03-03 13:00:00,257.32,257.59,257.1,257.59,14461.0,248.126,248.3864,247.9139,248.3864,14461.0
2023-03-03 13:10:00,257.62,257.64,257.34,257.49,9399.0,248.4153,248.4346,248.1453,248.2899,9399.0
2023-03-03 13:20:00,257.45,257.53,257.05,257.26,26763.0,248.2514,248.3285,247.8656,248.0681,26763.0
2023-03-03 13:30:00,257.24,257.52,257.2,257.4,7211.0,248.0489,248.3189,248.0103,248.2031,7211.0
2023-03-03 13:40:00,257.39,258.17,257.29,258.17,10573.0,248.1935,248.9456,248.0971,248.9456,10573.0
2023-03-03 13:50:00,258.17,258.75,257.98,258.69,7849.0,248.9456,249.5049,248.7624,249.4471,7849.0
2023-03-03 14:00:00,258.71,258.71,258.27,258.64,8104.0,249.4663,249.4663,249.0421,249.3988,8104.0
2023-03-03 14:10:00,258.62,259.19,258.62,259.1,11640.0,249.3796,249.9292,249.3796,249.8424,11640.0
2023-03-03 14:20:00,259.0,259.27,258.88,259.21,7322.0,249.746,250.0063,249.6303,249.9485,7322.0
2023-03-03 14:30:00,259.32,259.49,258.46,258.46,6380.0,250.0545,250.2185,249.2253,249.2253,6380.0
2023-03-03 14:40:00,258.41,258.96,258.41,258.66,8703.0,249.1771,249.7074,249.1771,249.4181,8703.0
2023-03-03 14:50:00,258.88,258.94,258.31,258.43,10741.0,249.6303,249.6881,249.0806,249.1963,10741.0
2023-03-03 15:00:00,258.44,259.5,258.44,259.49,9962.0,249.206,250.2281,249.206,250.2185,9962.0
2023-03-03 15:10:00,259.47,259.5,258.67,259.08,19126.0,250.1992,250.2281,249.4278,249.8231,19126.0
2023-03-03 15:20:00,259.13,259.53,258.49,258.56,16211.0,249.8713,250.257,249.2542,249.3217,16211.0
2023-03-03 15:30:00,258.42,258.55,258.01,258.27,10365.0,249.1867,249.3121,248.7913,249.0421,10365.0
2023-03-03 15:40:00,258.25,258.58,258.14,258.29,22297.0,249.0228,249.341,248.9167,249.0613,22297.0
2023-03-03 15:50:00,258.34,259.48,258.31,259.32,68311.0,249.1096,250.2088,249.0806,250.0545,68311.0
2023-03-06 09:30:00,260.23,263.25,258.53,258.74,51499.0,250.932,253.8441,249.2928,249.4953,51499.0
2023-03-06 09:40:00,258.93,260.69,258.5,259.02,17090.0,249.6785,251.3756,249.2638,249.7653,17090.0
2023-03-06 09:50:00,259.17,261.12,259.09,260.58,18557.0,249.9099,251.7902,249.8328,251.2695,18557.0
2023-03-06 10:00:00,261.17,261.17,259.48,259.86,11782.0,251.8384,251.8384,250.2088,250.5752,11782.0
2023-03-06 10:10:00,259.86,260.18,258.9,259.86,15219.0,250.5752,250.8838,249.6495,250.5752,15219.0
2023-03-06 10:20:00,259.91,260.23,259.37,259.44,8026.0,250.6235,250.932,250.1028,250.1703,8026.0
2023-03-06 10:30:00,259.83,260.91,259.61,260.04,16878.0,250.5463,251.5877,250.3342,250.7488,16878.0
2023-03-06 10:40:00,259.79,260.13,259.01,259.82,9667.0,250.5077,250.8356,249.7556,250.5367,9667.0
2023-03-06 10:50:00,259.81,260.13,258.53,258.63,11556.0,250.527,250.8356,249.2928,249.3892,11556.0
2023-03-06 11:00:00,258.57,259.19,258.53,258.85,7449.0,249.3313,249.9292,249.2928,249.6013,7449.0
2023-03-06 11:10:00,259.08,259.16,258.53,258.98,4625.0,249.8231,249.9003,249.2928,249.7267,4625.0
2023-03-06 11:20:00,258.95,259.14,258.44,258.75,8113.0,249.6978,249.881,249.206,249.5049,8113.0
2023-03-06 11:30:00,258.69,258.83,258.3,258.71,6722.0,249.4471,249.582,249.071,249.4663,6722.0
2023-03-06 11:40:00,258.67,258.85,258.36,258.69,7951.0,249.4278,249.6013,249.1288,249.4471,7951.0
2023-03-06 11:50:00,258.73,259.09,258.65,259.05,9908.0,249.4856,249.8328,249.4085,249.7942,9908.0
2023-03-06 12:00:00,259.01,259.02,258.38,258.75,5461.0,249.7556,249.7653,249.1481,249.5049,5461.0
2023-03-06 12:10:00,258.75,258.82,258.38,258.43,5508.0,249.5049,249.5724,249.1481,249.1963,5508.0
2023-03-06 12:20:00,258.22,258.4,257.92,258.3,2184.0,248.9938,249.1674,248.7046,249.071,2184.0
2023-03-06 12:30:00,258.34,258.48,258.07,258.15,12075.0,249.1096,249.2446,248.8492,248.9263,12075.0
2023-03-06 12:40:00,258.16,258.16,257.15,257.46,8053.0,248.936,248.936,247.9621,248.261,8053.0
2023-03-06 12:50:00,257.38,257.7,257.16,257.7,2225.0,248.1839,248.4924,247.9717,248.4924,2225.0
2023-03-06 13:00:00,257.59,257.59,256.56,256.86,8011.0,248.3864,248.3864,247.3932,247.6824,8011.0
2023-03-06 13:10:00,256.69,256.9,256.61,256.83,3934.0,247.5185,247.721,247.4414,247.6535,3934.0
2023-03-06 13:20:00,256.74,257.0,256.26,256.94,18636.0,247.5667,247.8174,247.1039,247.7596,18636.0
2023-03-06 13:30:00,256.79,257.18,256.75,256.83,2068.0,247.6149,247.991,247.5764,247.6535,2068.0
2023-03-06 13:40:00,256.64,256.91,256.53,256.54,3796.0,247.4703,247.7306,247.3642,247.3739,3796.0
2023-03-06 13:50:00,256.57,256.75,256.29,256.73,5707.0,247.4028,247.5764,247.1328,247.5571,5707.0
2023-03-06 14:00:00,256.73,257.2,256.68,256.93,3512.0,247.5571,248.0103,247.5089,247.7499,3512.0
2023-03-06 14:10:00,256.94,257.07,256.62,256.7,3209.0,247.7596,247.8849,247.451,247.5282,3209.0
2023-03-06 14:20:00,256.74,256.76,255.91,255.99,9454.0,247.5667,247.586,246.7664,246.8435,9454.0
2023-03-06 14:30:00,256.07,256.58,255.88,256.43,10772.0,246.9207,247.4124,246.7375,247.2678,10772.0
2023-03-06 14:40:00,256.32,256.74,256.15,256.16,6562.0,247.1617,247.5667,246.9978,247.0074,6562.0
2023-03-06 14:50:00,256.05,256.5,255.93,256.46,9083.0,246.9014,247.3353,246.7857,247.2967,9083.0
2023-03-06 15:00:00,256.45,256.55,256.14,256.54,5968.0,247.2871,247.3835,246.9882,247.3739,5968.0
2023-03-06 15:10:00,256.43,256.52,255.69,255.72,6450.0,247.2678,247.3546,246.5542,246.5832,6450.0
2023-03-06 15:20:00,255.76,255.77,255.15,255.43,11325.0,246.6217,246.6314,246.0335,246.3035,11325.0
2023-03-06 15:30:00,255.45,256.31,255.45,256.31,10749.0,246.3228,247.1521,246.3228,247.1521,10749.0
2023-03-06 15:40:00,256.25,256.9,256.25,256.83,15841.0,247.0942,247.721,247.0942,247.6535,15841.0
2023-03-06 15:50:00,256.84,257.16,256.6,256.94,54616.0,247.6632,247.9717,247.4317,247.7596,54616.0
2023-03-07 09:30:00,254.46,256.78,254.12,256.68,39001.0,245.3682,247.6053,245.0403,247.5089,39001.0
2023-03-07 09:40:00,256.88,257.05,254.35,255.57,19390.0,247.7017,247.8656,245.2621,246.4385,19390.0
2023-03-07 09:50:00,255.71,255.99,253.83,254.0,17577.0,246.5735,246.8435,244.7607,244.9246,17577.0
2023-03-07 10:00:00,254.28,254.38,249.5,250.61,32287.0,245.1946,245.291,240.5854,241.6557,32287.0
2023-03-07 10:10:00,250.51,251.78,249.57,251.59,39027.0,241.5593,242.7839,240.6529,242.6007,39027.0
2023-03-07 10:20:00,251.53,253.0,251.53,252.26,13679.0,242.5429,243.9604,242.5429,243.2468,13679.0
2023-03-07 10:30:00,252.3,253.49,251.94,252.84,16115.0,243.2854,244.4328,242.9382,243.8061,16115.0
2023-03-07 10:40:00,252.87,253.0,251.14,251.4,15405.0,243.835,243.9604,242.1668,242.4175,15405.0
2023-03-07 10:50:00,251.15,251.16,250.22,250.34,18776.0,242.1765,242.1861,241.2797,241.3954,18776.0
2023-03-07 11:00:00,250.32,250.94,249.8,250.82,25689.0,241.3761,241.974,240.8747,241.8582,25689.0
2023-03-07 11:10:00,250.96,251.85,250.75,251.26,22761.0,241.9932,242.8514,241.7907,242.2825,22761.0
2023-03-07 11:20:00,251.29,251.45,250.58,250.58,13634.0,242.3115,242.4657,241.6268,241.6268,13634.0
2023-03-07 11:30:00,250.55,250.72,249.89,250.52,13930.0,241.5979,241.7618,240.9615,241.569,13930.0
2023-03-07 11:40:00,250.63,250.64,249.32,250.22,16881.0,241.675,241.6847,240.4118,241.2797,16881.0
2023-03-07 11:50:00,250.14,250.41,249.39,249.97,14934.0,241.2025,241.4629,240.4793,241.0386,14934.0
2023-03-07 12:00:00,249.94,250.34,249.76,250.06,6703.0,241.0097,241.3954,240.8361,241.1254,6703.0
2023-03-07 12:10:00,250.16,250.38,249.66,250.24,9037.0,241.2218,241.434,240.7397,241.299,9037.0
2023-03-07 12:20:00,250.38,250.91,249.62,249.72,35674.0,241.434,241.945,240.7011,240.7975,35674.0
2023-03-07 12:30:00,249.81,250.11,249.36,249.61,23071.0,240.8843,241.1736,240.4504,240.6915,23071.0
2023-03-07 12:40:00,249.62,250.4,249.43,250.4,21486.0,240.7011,241.4533,240.5179,241.4533,21486.0
2023-03-07 12:50:00,250.25,250.6,250.21,250.33,7136.0,241.3086,241.6461,241.27,241.3858,7136.0
2023-03-07 13:00:00,250.06,250.28,249.3,249.36,5382.0,241.1254,241.3375,240.3926,240.4504,5382.0
2023-03-07 13:10:00,249.4,249.51,249.29,249.37,6275.0,240.489,240.5951,240.3829,240.4601,6275.0
2023-03-07 13:20:00,249.35,249.35,248.88,249.25,12203.0,240.4408,240.4408,239.9876,240.3443,12203.0
2023-03-07 13:30:00,249.25,249.51,248.54,248.75,7576.0,240.3443,240.5951,239.6597,239.8622,7576.0
2023-03-07 13:40:00,248.75,248.75,247.9,248.04,12211.0,239.8622,239.8622,239.0426,239.1776,12211.0
2023-03-07 13:50:00,248.04,248.21,247.65,247.75,11176.0,239.1776,239.3415,238.8015,238.8979,11176.0
2023-03-07 14:00:00,247.75,248.43,247.59,248.42,12654.0,238.8979,239.5536,238.7437,239.544,12654.0
2023-03-07 14:10:00,248.42,248.87,248.41,248.87,7596.0,239.544,239.9779,239.5344,239.9779,7596.0
2023-03-07 14:20:00,248.85,248.93,248.4,248.75,13112.0,239.9586,240.0358,239.5247,239.8622,13112.0
2023-03-07 14:30:00,248.86,248.93,248.1,248.35,12521.0,239.9683,240.0358,239.2354,239.4765,12521.0
2023-03-07 14:40:00,248.41,248.61,247.97,248.02,7893.0,239.5344,239.7272,239.1101,239.1583,7893.0
2023-03-07 14:50:00,247.99,248.04,247.47,247.67,9235.0,239.1294,239.1776,238.6279,238.8208,9235.0
2023-03-07 15:00:00,247.74,248.52,247.74,248.01,14941.0,238.8883,239.6404,238.8883,239.1486,14941.0
2023-03-07 15:10:00,247.97,248.52,247.87,248.41,11887.0,239.1101,239.6404,239.0136,239.5344,11887.0
2023-03-07 15:20:00,248.37,248.58,247.42,247.49,22922.0,239.4958,239.6983,238.5797,238.6472,22922.0
2023-03-07 15:30:00,247.51,248.64,247.03,248.55,40640.0,238.6665,239.7561,238.2037,239.6694,40640.0
2023-03-07 15:40:00,248.63,248.68,247.59,248.04,49443.0,239.7465,239.7947,238.7437,239.1776,49443.0
2023-03-07 15:50:00,248.1,248.98,248.05,248.89,116125.0,239.2354,240.084,239.1872,239.9972,116125.0
2023-03-08 09:30:00,248.93,249.74,248.26,248.6,32185.0,240.0358,240.8168,239.3897,239.7176,32185.0
2023-03-08 09:40:00,248.74,250.12,248.23,250.12,10775.0,239.8526,241.1833,239.3608,241.1833,10775.0
2023-03-08 09:50:00,250.25,252.41,250.25,252.1,39476.0,241.3086,243.3914,241.3086,243.0925,39476.0
2023-03-08 10:00:00,251.91,251.91,250.01,251.53,27660.0,242.9093,242.9093,241.0772,242.5429,27660.0
2023-03-08 10:10:00,251.36,252.0,251.22,251.51,30496.0,242.3789,242.9961,242.244,242.5236,30496.0
2023-03-08 10:20:00,251.25,252.5,250.55,251.51,41217.0,242.2729,243.4782,241.5979,242.5236,41217.0
2023-03-08 10:30:00,251.6,253.5,251.6,253.06,41427.0,242.6104,244.4425,242.6104,244.0182,41427.0
2023-03-08 10:40:00,252.9,253.35,252.5,252.57,26833.0,243.8639,244.2978,243.4782,243.5457,26833.0
2023-03-08 10:50:00,252.77,253.46,252.68,253.09,9954.0,243.7386,244.4039,243.6518,244.0471,9954.0
2023-03-08 11:00:00,253.24,254.02,252.81,253.8,33183.0,244.1918,244.9439,243.7771,244.7318,33183.0
2023-03-08 11:10:00,253.87,253.88,252.81,253.24,10107.0,244.7993,244.8089,243.7771,244.1918,10107.0
2023-03-08 11:20:00,253.41,254.0,253.1,253.11,9715.0,244.3557,244.9246,244.0568,244.0664,9715.0
2023-03-08 11:30:00,253.28,253.51,252.41,252.97,6131.0,244.2303,244.4521,243.3914,243.9314,6131.0
2023-03-08 11:40:00,253.14,254.0,253.04,253.96,17919.0,244.0954,244.9246,243.9989,244.8861,17919.0
2023-03-08 11:50:00,253.96,254.35,253.69,253.99,13155.0,244.8861,245.2621,244.6257,244.915,13155.0
2023-03-08 12:00:00,253.93,254.12,252.5,252.51,12435.0,244.8571,245.0403,243.4782,243.4879,12435.0
2023-03-08 12:10:00,252.42,252.76,252.25,252.76,12566.0,243.4011,243.7289,243.2372,243.7289,12566.0
2023-03-08 12:20:00,253.02,253.02,251.51,251.63,5902.0,243.9796,243.9796,242.5236,242.6393,5902.0
2023-03-08 12:30:00,251.46,251.71,251.23,251.36,5499.0,242.4754,242.7164,242.2536,242.3789,5499.0
2023-03-08 12:40:00,251.48,251.91,251.4,251.53,3593.0,242.4947,242.9093,242.4175,242.5429,3593.0
2023-03-08 12:50:00,251.66,252.08,251.43,251.56,6543.0,242.6682,243.0732,242.4464,242.5718,6543.0
2023-03-08 13:00:00,251.71,251.96,251.07,251.07,4466.0,242.7164,242.9575,242.0993,242.0993,4466.0
2023-03-08 13:10:00,251.14,251.79,251.0,251.37,3690.0,242.1668,242.7936,242.0318,242.3886,3690.0
2023-03-08 13:20:00,251.27,251.53,250.66,250.73,3361.0,242.2922,242.5429,241.704,241.7715,3361.0
2023-03-08 13:30:00,250.76,250.97,250.72,250.94,3461.0,241.8004,242.0029,241.7618,241.974,3461.0
2023-03-08 13:40:00,250.85,250.94,250.6,250.61,3386.0,241.8872,241.974,241.6461,241.6557,3386.0
2023-03-08 13:50:00,250.52,250.95,250.44,250.56,2245.0,241.569,241.9836,241.4918,241.6075,2245.0
2023-03-08 14:00:00,251.23,251.6,251.09,251.25,4222.0,242.2536,242.6104,242.1186,242.2729,4222.0
2023-03-08 14:10:00,251.32,251.54,251.16,251.52,7488.0,242.3404,242.5525,242.1861,242.5332,7488.0
2023-03-08 14:20:00,251.65,252.0,251.65,251.98,6634.0,242.6586,242.9961,242.6586,242.9768,6634.0
2023-03-08 14:30:00,252.05,252.21,251.79,252.17,5010.0,243.0443,243.1986,242.7936,243.16,5010.0
2023-03-08 14:40:00,252.11,252.12,251.78,251.79,4729.0,243.1022,243.1118,242.7839,242.7936,4729.0
2023-03-08 14:50:00,251.66,252.43,251.66,251.86,10034.0,242.6682,243.4107,242.6682,242.8611,10034.0
2023-03-08 15:00:00,252.0,252.3,251.83,252.29,4884.0,242.9961,243.2854,242.8322,243.2757,4884.0
2023-03-08 15:10:00,252.28,252.55,251.97,252.55,5921.0,243.2661,243.5264,242.9672,243.5264,5921.0
2023-03-08 15:20:00,252.45,252.82,252.18,252.49,6102.0,243.43,243.7868,243.1697,243.4686,6102.0
2023-03-08 15:30:00,252.47,253.22,252.37,253.03,10647.0,243.4493,244.1725,243.3529,243.9893,10647.0
2023-03-08 15:40:00,253.06,253.95,252.99,253.71,17589.0,244.0182,244.8764,243.9507,244.645,17589.0
2023-03-08 15:50:00,253.7,253.7,252.97,253.34,51618.0,244.6353,244.6353,243.9314,244.2882,51618.0
2023-03-09 09:30:00,252.91,255.32,252.45,252.79,41859.0,243.8736,246.1975,243.43,243.7579,41859.0
2023-03-09 09:40:00,252.74,254.02,250.88,253.52,26617.0,243.7096,244.9439,241.9161,244.4618,26617.0
2023-03-09 09:50:00,253.87,253.87,252.29,252.33,5855.0,244.7993,244.7993,243.2757,243.3143,5855.0
2023-03-09 10:00:00,252.37,252.37,250.43,250.88,26384.0,243.3529,243.3529,241.4822,241.9161,26384.0
2023-03-09 10:10:00,250.89,251.09,249.71,250.71,22216.0,241.9257,242.1186,240.7879,241.7522,22216.0
2023-03-09 10:20:00,250.75,250.75,248.86,248.98,21271.0,241.7907,241.7907,239.9683,240.084,21271.0
2023-03-09 10:30:00,249.15,249.44,248.83,249.04,18760.0,240.2479,240.5276,239.9393,240.1418,18760.0
2023-03-09 10:40:00,249.1,249.4,248.5,248.92,19626.0,240.1997,240.489,239.6211,240.0261,19626.0
2023-03-09 10:50:00,249.01,249.11,248.06,248.16,52861.0,240.1129,240.2093,239.1969,239.2933,52861.0
2023-03-09 11:00:00,248.07,248.07,246.3,246.84,48394.0,239.2065,239.2065,237.4997,238.0204,48394.0
2023-03-09 11:10:00,246.88,246.88,245.36,245.36,30507.0,238.059,238.059,236.5933,236.5933,30507.0
2023-03-09 11:20:00,245.4,245.7,243.92,244.2,48825.0,236.6319,236.9212,235.2048,235.4748,48825.0
2023-03-09 11:30:00,244.31,245.77,244.06,245.77,24422.0,235.5808,236.9887,235.3398,236.9887,24422.0
2023-03-09 11:40:00,245.78,245.82,244.96,245.18,19550.0,236.9983,237.0369,236.2076,236.4198,19550.0
2023-03-09 11:50:00,245.21,245.79,244.0,244.03,14797.0,236.4487,237.008,235.2819,235.3108,14797.0
2023-03-09 12:00:00,244.06,244.16,243.11,243.55,12483.0,235.3398,235.4362,234.4237,234.848,12483.0
2023-03-09 12:10:00,243.52,243.72,243.14,243.52,16497.0,234.8191,235.0119,234.4526,234.8191,16497.0
2023-03-09 12:20:00,243.48,244.04,243.2,243.84,34700.0,234.7805,235.3205,234.5105,235.1276,34700.0
2023-03-09 12:30:00,243.8,243.89,242.23,242.35,12634.0,235.0891,235.1759,233.5752,233.6909,12634.0
2023-03-09 12:40:00,242.23,242.83,241.23,241.76,14842.0,233.5752,234.1537,232.6109,233.122,14842.0
2023-03-09 12:50:00,241.55,242.19,241.46,241.79,8831.0,232.9195,233.5366,232.8327,233.1509,8831.0
2023-03-09 13:00:00,241.73,242.61,241.68,241.89,19384.0,233.093,233.9416,233.0448,233.2473,19384.0
2023-03-09 13:10:00,241.87,242.04,241.46,242.03,6837.0,233.228,233.392,232.8327,233.3823,6837.0
2023-03-09 13:20:00,242.0,242.01,240.83,241.39,14512.0,233.3534,233.363,232.2252,232.7652,14512.0
2023-03-09 13:30:00,241.47,241.64,241.03,241.07,6892.0,232.8423,233.0062,232.418,232.4566,6892.0
2023-03-09 13:40:00,241.4,241.45,239.63,239.81,19604.0,232.7748,232.823,231.0681,231.2416,19604.0
2023-03-09 13:50:00,239.77,240.59,239.52,240.14,11961.0,231.2031,231.9938,230.962,231.5598,11961.0
2023-03-09 14:00:00,240.15,240.25,239.56,239.85,18630.0,231.5695,231.6659,231.0006,231.2802,18630.0
2023-03-09 14:10:00,239.83,239.92,238.81,239.59,14044.0,231.2609,231.3477,230.2774,231.0295,14044.0
2023-03-09 14:20:00,239.63,240.24,239.61,239.63,9433.0,231.0681,231.6563,231.0488,231.0681,9433.0
2023-03-09 14:30:00,239.57,240.11,238.86,240.08,13849.0,231.0102,231.5309,230.3256,231.502,13849.0
2023-03-09 14:40:00,240.04,240.54,239.71,239.8,26784.0,231.4634,231.9455,231.1452,231.232,26784.0
2023-03-09 14:50:00,239.75,239.75,238.56,238.7,20525.0,231.1838,231.1838,230.0363,230.1713,20525.0
2023-03-09 15:00:00,238.8,239.18,238.05,238.6,12545.0,230.2677,230.6341,229.5445,230.0749,12545.0
2023-03-09 15:10:00,238.6,238.71,237.33,237.33,19050.0,230.0749,230.1809,228.8502,228.8502,19050.0
2023-03-09 15:20:00,237.25,238.21,236.63,237.57,24950.0,228.7731,229.6988,228.1753,229.0817,24950.0
2023-03-09 15:30:00,237.51,238.32,237.28,237.68,33279.0,229.0238,229.8049,228.802,229.1877,33279.0
2023-03-09 15:40:00,237.69,237.69,236.24,236.42,56200.0,229.1974,229.1974,227.7992,227.9728,56200.0
2023-03-09 15:50:00,236.27,237.16,236.25,236.76,125402.0,227.8281,228.6863,227.8088,228.3006,125402.0
2023-03-10 09:30:00,235.0,235.01,230.45,231.63,105818.0,226.6035,226.6131,222.2161,223.3539,105818.0
2023-03-10 09:40:00,231.48,231.6,227.59,229.85,75568.0,223.2093,223.325,219.4582,221.6375,75568.0
2023-03-10 09:50:00,229.86,233.44,229.85,233.0,85294.0,221.6471,225.0992,221.6375,224.6749,85294.0
2023-03-10 10:00:00,233.31,235.03,233.28,234.61,39103.0,224.9739,226.6324,224.9449,226.2274,39103.0
2023-03-10 10:10:00,234.46,234.46,232.55,232.56,53445.0,226.0828,226.0828,224.241,224.2507,53445.0
2023-03-10 10:20:00,232.39,233.48,232.22,232.65,48140.0,224.0867,225.1378,223.9228,224.3375,48140.0
2023-03-10 10:30:00,232.65,234.15,232.55,233.25,62268.0,224.3375,225.7839,224.241,224.916,62268.0
2023-03-10 10:40:00,232.89,233.24,230.55,231.36,30450.0,224.5689,224.9064,222.3125,223.0935,30450.0
2023-03-10 10:50:00,231.63,233.45,230.9,233.41,35506.0,223.3539,225.1089,222.65,225.0703,35506.0
2023-03-10 11:00:00,233.28,233.29,232.44,232.96,27819.0,224.9449,224.9546,224.135,224.6364,27819.0
2023-03-10 11:10:00,233.06,233.3,232.29,232.47,7638.0,224.7328,224.9642,223.9903,224.1639,7638.0
2023-03-10 11:20:00,232.47,233.49,232.46,233.24,28811.0,224.1639,225.1474,224.1542,224.9064,28811.0
2023-03-10 11:30:00,233.38,234.28,232.46,232.61,85855.0,225.0414,225.9092,224.1542,224.2989,85855.0
2023-03-10 11:40:00,232.92,233.35,230.62,230.77,28590.0,224.5978,225.0124,222.38,222.5246,28590.0
2023-03-10 11:50:00,230.9,230.9,229.33,229.55,22949.0,222.65,222.65,221.1361,221.3482,22949.0
2023-03-10 12:00:00,229.6,230.46,228.13,228.34,46075.0,221.3964,222.2257,219.979,220.1815,46075.0
2023-03-10 12:10:00,228.52,228.79,228.0,228.41,25313.0,220.355,220.6154,219.8536,220.2489,25313.0
2023-03-10 12:20:00,228.39,228.63,227.55,228.08,37802.0,220.2297,220.4611,219.4197,219.9307,37802.0
2023-03-10 12:30:00,228.23,228.78,227.49,227.82,121595.0,220.0754,220.6057,219.3618,219.68,121595.0
2023-03-10 12:40:00,227.75,227.76,226.19,226.73,34185.0,219.6125,219.6222,218.1083,218.629,34185.0
2023-03-10 12:50:00,226.74,227.14,226.22,226.57,26369.0,218.6386,219.0243,218.1372,218.4747,26369.0
2023-03-10 13:00:00,226.53,227.26,226.46,226.6,27996.0,218.4361,219.14,218.3686,218.5036,27996.0
2023-03-10 13:10:00,226.62,226.66,226.07,226.18,14115.0,218.5229,218.5615,217.9926,218.0986,14115.0
2023-03-10 13:20:00,226.33,226.36,225.65,225.83,15237.0,218.2433,218.2722,217.5876,217.7611,15237.0
2023-03-10 13:30:00,225.88,226.0,225.42,225.66,14543.0,217.8093,217.9251,217.3658,217.5972,14543.0
2023-03-10 13:40:00,225.64,225.92,224.67,224.7,42655.0,217.5779,217.8479,216.6426,216.6715,42655.0
2023-03-10 13:50:00,224.64,224.94,223.91,224.58,20347.0,216.6137,216.9029,215.9097,216.5558,20347.0
2023-03-10 14:00:00,224.45,226.8,224.2,226.57,34985.0,216.4304,218.6965,216.1894,218.4747,34985.0
2023-03-10 14:10:00,226.98,227.55,226.4,226.81,29165.0,218.87,219.4197,218.3108,218.7061,29165.0
2023-03-10 14:20:00,226.97,226.97,225.59,225.62,10656.0,218.8604,218.8604,217.5297,217.5586,10656.0
2023-03-10 14:30:00,225.54,226.48,225.54,225.92,16991.0,217.4815,218.3879,217.4815,217.8479,16991.0
2023-03-10 14:40:00,225.84,226.55,225.42,226.55,20929.0,217.7708,218.4554,217.3658,218.4554,20929.0
2023-03-10 14:50:00,226.54,227.34,226.04,226.44,17631.0,218.4458,219.2172,217.9636,218.3493,17631.0
2023-03-10 15:00:00,226.45,226.81,225.87,226.31,25424.0,218.359,218.7061,217.7997,218.224,25424.0
2023-03-10 15:10:00,226.31,226.66,225.12,225.19,20354.0,218.224,218.5615,217.0765,217.144,20354.0
2023-03-10 15:20:00,225.19,225.81,224.88,225.56,25555.0,217.144,217.7418,216.8451,217.5008,25555.0
2023-03-10 15:30:00,225.48,225.95,224.69,224.84,43690.0,217.4236,217.8768,216.6619,216.8065,43690.0
2023-03-10 15:40:00,224.79,224.82,224.28,224.57,59668.0,216.7583,216.7872,216.2665,216.5462,59668.0
2023-03-10 15:50:00,224.5,225.34,224.5,225.09,175250.0,216.4787,217.2886,216.4787,217.0476,175250.0
2023-03-13 09:30:00,220.13,222.0,215.82,217.16,85420.0,212.2648,214.068,208.1088,209.4009,85420.0
2023-03-13 09:40:00,217.47,224.01,216.85,224.01,56443.0,209.6998,216.0062,209.102,216.0062,56443.0
2023-03-13 09:50:00,223.81,225.07,221.32,222.05,41200.0,215.8133,217.0283,213.4123,214.1162,41200.0
2023-03-13 10:00:00,221.69,224.48,221.12,223.51,47793.0,213.7691,216.4594,213.2194,215.524,47793.0
2023-03-13 10:10:00,223.6,224.32,222.47,222.47,50595.0,215.6108,216.3051,214.5212,214.5212,50595.0
2023-03-13 10:20:00,222.31,223.35,221.61,221.65,19094.0,214.3669,215.3697,213.6919,213.7305,19094.0
2023-03-13 10:30:00,221.75,223.92,221.63,223.92,45532.0,213.8269,215.9194,213.7112,215.9194,45532.0
2023-03-13 10:40:00,223.91,224.88,222.78,224.54,22039.0,215.9097,216.8451,214.8201,216.5172,22039.0
2023-03-13 10:50:00,224.49,226.0,222.94,226.0,32092.0,216.469,217.9251,214.9744,217.9251,32092.0
2023-03-13 11:00:00,225.79,226.76,224.63,225.63,64617.0,217.7226,218.6579,216.604,217.5683,64617.0
2023-03-13 11:10:00,225.73,227.52,225.62,227.43,75729.0,217.6647,219.3907,217.5586,219.304,75729.0
2023-03-13 11:20:00,227.28,229.09,226.42,228.69,27274.0,219.1593,220.9047,218.3301,220.5189,27274.0
2023-03-13 11:30:00,228.68,229.05,227.45,227.85,25923.0,220.5093,220.8661,219.3233,219.709,25923.0
2023-03-13 11:40:00,227.71,229.43,227.7,229.25,22574.0,219.574,221.2325,219.5643,221.0589,22574.0
2023-03-13 11:50:00,229.26,229.98,227.62,229.0,44799.0,221.0686,221.7629,219.4872,220.8179,44799.0
2023-03-13 12:00:00,228.99,230.06,227.88,228.78,33722.0,220.8082,221.84,219.7379,220.6057,33722.0
2023-03-13 12:10:00,228.84,228.85,226.98,227.09,9982.0,220.6636,220.6732,218.87,218.9761,9982.0
2023-03-13 12:20:00,227.1,227.4,224.55,224.76,11788.0,218.9858,219.275,216.5269,216.7294,11788.0
2023-03-13 12:30:00,224.65,224.84,223.83,224.52,34111.0,216.6233,216.8065,215.8326,216.4979,34111.0
2023-03-13 12:40:00,224.75,225.14,223.52,223.9,17968.0,216.7197,217.0958,215.5337,215.9001,17968.0
2023-03-13 12:50:00,223.71,224.0,222.66,222.82,13955.0,215.7169,215.9965,214.7044,214.8587,13955.0
2023-03-13 13:00:00,222.95,222.95,222.13,222.95,15334.0,214.984,214.984,214.1933,214.984,15334.0
2023-03-13 13:10:00,223.03,223.49,222.73,222.76,10439.0,215.0612,215.5047,214.7719,214.8008,10439.0
2023-03-13 13:20:00,222.61,222.81,221.96,222.66,16790.0,214.6562,214.849,214.0294,214.7044,16790.0
2023-03-13 13:30:00,222.67,224.06,222.17,224.02,13271.0,214.714,216.0544,214.2319,216.0158,13271.0
2023-03-13 13:40:00,224.08,224.08,223.19,223.46,11286.0,216.0737,216.0737,215.2155,215.4758,11286.0
2023-03-13 13:50:00,223.52,224.47,223.36,224.43,7976.0,215.5337,216.4497,215.3794,216.4112,7976.0
2023-03-13 14:00:00,224.27,224.71,224.08,224.08,9650.0,216.2569,216.6811,216.0737,216.0737,9650.0
2023-03-13 14:10:00,224.16,224.92,223.8,224.55,15343.0,216.1508,216.8836,215.8037,216.5269,15343.0
2023-03-13 14:20:00,224.63,224.94,224.16,224.48,8411.0,216.604,216.9029,216.1508,216.4594,8411.0
2023-03-13 14:30:00,224.61,225.44,223.69,223.73,18435.0,216.5847,217.3851,215.6976,215.7362,18435.0
2023-03-13 14:40:00,223.7,224.58,223.59,223.83,22565.0,215.7072,216.5558,215.6012,215.8326,22565.0
2023-03-13 14:50:00,223.75,224.6,223.45,224.35,12991.0,215.7555,216.5751,215.4662,216.334,12991.0
2023-03-13 15:00:00,224.39,224.68,223.34,224.12,11343.0,216.3726,216.6522,215.3601,216.1122,11343.0
2023-03-13 15:10:00,224.03,224.93,223.99,224.13,14598.0,216.0254,216.8933,215.9869,216.1219,14598.0
2023-03-13 15:20:00,224.03,224.03,222.54,223.06,21908.0,216.0254,216.0254,214.5887,215.0901,21908.0
2023-03-13 15:30:00,223.16,223.93,222.99,223.79,20537.0,215.1865,215.929,215.0226,215.794,20537.0
2023-03-13 15:40:00,223.71,224.48,223.66,223.82,30649.0,215.7169,216.4594,215.6687,215.8229,30649.0
2023-03-13 15:50:00,223.77,223.93,222.83,223.0,99104.0,215.7747,215.929,214.8683,215.0322,99104.0
2023-03-14 09:30:00,228.65,229.61,227.22,228.18,91599.0,220.4804,221.4061,219.1015,220.0272,91599.0
2023-03-14 09:40:00,228.19,229.16,227.15,227.74,73065.0,220.0368,220.9722,219.034,219.6029,73065.0
2023-03-14 09:50:00,227.54,227.88,226.13,227.36,69710.0,219.41,219.7379,218.0504,219.2365,69710.0
2023-03-14 10:00:00,227.15,227.7,226.12,226.12,70275.0,219.034,219.5643,218.0408,218.0408,70275.0
2023-03-14 10:10:00,226.14,226.15,224.68,224.68,33724.0,218.0601,218.0697,216.6522,216.6522,33724.0
2023-03-14 10:20:00,224.68,226.05,223.98,225.9,24038.0,216.6522,217.9733,215.9772,217.8286,24038.0
2023-03-14 10:30:00,225.82,225.88,224.27,224.83,47698.0,217.7515,217.8093,216.2569,216.7969,47698.0
2023-03-14 10:40:00,224.8,225.16,224.26,224.81,24469.0,216.7679,217.1151,216.2472,216.7776,24469.0
2023-03-14 10:50:00,224.84,225.03,224.31,224.34,28747.0,216.8065,216.9897,216.2954,216.3244,28747.0
2023-03-14 11:00:00,224.31,224.31,223.71,223.96,28864.0,216.2954,216.2954,215.7169,215.9579,28864.0
2023-03-14 11:10:00,223.96,225.64,223.64,225.64,44657.0,215.9579,217.5779,215.6494,217.5779,44657.0
2023-03-14 11:20:00,225.62,227.08,225.48,225.83,34580.0,217.5586,218.9665,217.4236,217.7611,34580.0
2023-03-14 11:30:00,225.97,227.38,225.96,227.22,24773.0,217.8961,219.2558,217.8865,219.1015,24773.0
2023-03-14 11:40:00,227.31,227.61,225.88,225.97,14492.0,219.1883,219.4775,217.8093,217.8961,14492.0
2023-03-14 11:50:00,226.02,226.97,226.0,226.5,24340.0,217.9443,218.8604,217.9251,218.4072,24340.0
2023-03-14 12:00:00,226.48,226.73,225.68,226.2,21986.0,218.3879,218.629,217.6165,218.1179,21986.0
2023-03-14 12:10:00,226.2,226.73,226.2,226.57,6820.0,218.1179,218.629,218.1179,218.4747,6820.0
2023-03-14 12:20:00,226.48,226.49,225.65,226.0,37108.0,218.3879,218.3976,217.5876,217.9251,37108.0
2023-03-14 12:30:00,225.85,227.24,225.75,226.98,38128.0,217.7804,219.1208,217.684,218.87,38128.0
2023-03-14 12:40:00,227.03,227.03,226.22,226.8,17534.0,218.9183,218.9183,218.1372,218.6965,17534.0
2023-03-14 12:50:00,226.64,226.68,225.76,226.26,19303.0,218.5422,218.5808,217.6936,218.1758,19303.0
2023-03-14 13:00:00,226.29,226.39,225.15,225.34,22087.0,218.2047,218.3011,217.1054,217.2886,22087.0
2023-03-14 13:10:00,225.14,225.26,223.71,223.91,15830.0,217.0958,217.2115,215.7169,215.9097,15830.0
2023-03-14 13:20:00,223.79,224.2,223.35,223.94,17340.0,215.794,216.1894,215.3697,215.9387,17340.0
2023-03-14 13:30:00,223.96,224.46,223.69,224.46,10312.0,215.9579,216.4401,215.6976,216.4401,10312.0
2023-03-14 13:40:00,224.5,224.6,223.6,224.0,8374.0,216.4787,216.5751,215.6108,215.9965,8374.0
2023-03-14 13:50:00,224.06,224.86,223.77,224.04,15662.0,216.0544,216.8258,215.7747,216.0351,15662.0
2023-03-14 14:00:00,224.09,224.09,223.08,223.61,24334.0,216.0833,216.0833,215.1094,215.6205,24334.0
2023-03-14 14:10:00,223.66,223.85,223.15,223.47,14740.0,215.6687,215.8519,215.1769,215.4855,14740.0
2023-03-14 14:20:00,223.43,223.88,223.01,223.44,28477.0,215.4469,215.8808,215.0419,215.4565,28477.0
2023-03-14 14:30:00,223.58,224.13,223.47,223.73,16174.0,215.5915,216.1219,215.4855,215.7362,16174.0
2023-03-14 14:40:00,223.76,224.56,223.25,224.56,16065.0,215.7651,216.5365,215.2733,216.5365,16065.0
2023-03-14 14:50:00,224.43,224.97,224.0,224.01,13956.0,216.4112,216.9319,215.9965,216.0062,13956.0
2023-03-14 15:00:00,224.16,224.37,222.47,222.6,25266.0,216.1508,216.3533,214.5212,214.6465,25266.0
2023-03-14 15:10:00,222.51,222.96,222.16,222.96,29838.0,214.5598,214.9937,214.2223,214.9937,29838.0
2023-03-14 15:20:00,223.02,223.33,222.55,223.31,30481.0,215.0515,215.3505,214.5983,215.3312,30481.0
2023-03-14 15:30:00,223.36,224.01,223.04,223.7,25341.0,215.3794,216.0062,215.0708,215.7072,25341.0
2023-03-14 15:40:00,223.7,224.04,223.42,223.85,33712.0,215.7072,216.0351,215.4372,215.8519,33712.0
2023-03-14 15:50:00,223.96,225.59,223.68,225.18,83752.0,215.9579,217.5297,215.688,217.1344,83752.0
2023-03-15 09:30:00,218.01,218.48,215.77,218.17,88968.0,210.2205,210.6737,208.0606,210.3748,88968.0
2023-03-15 09:40:00,218.1,219.28,217.0,218.28,62577.0,210.3073,211.4452,209.2466,210.4809,62577.0
2023-03-15 09:50:00,218.27,218.62,215.1,216.36,82568.0,210.4713,210.8087,207.4145,208.6295,82568.0
2023-03-15 10:00:00,216.34,216.5,215.12,215.89,87981.0,208.6102,208.7645,207.4338,208.1763,87981.0
2023-03-15 10:10:00,216.15,216.74,214.85,216.34,84935.0,208.427,208.9959,207.1734,208.6102,84935.0
2023-03-15 10:20:00,216.25,216.75,215.79,216.54,14355.0,208.5234,209.0056,208.0799,208.8031,14355.0
2023-03-15 10:30:00,216.31,216.7,214.11,214.4,14698.0,208.5813,208.9573,206.4599,206.7395,14698.0
2023-03-15 10:40:00,214.5,214.63,212.53,212.68,38670.0,206.836,206.9613,204.9363,205.081,38670.0
2023-03-15 10:50:00,212.73,213.88,212.32,213.6,78922.0,205.1292,206.2381,204.7338,205.9681,78922.0
2023-03-15 11:00:00,213.81,214.74,213.13,214.62,25422.0,206.1706,207.0674,205.5149,206.9517,25422.0
2023-03-15 11:10:00,214.65,215.53,214.62,215.21,22589.0,206.9806,207.8291,206.9517,207.5206,22589.0
2023-03-15 11:20:00,215.14,215.15,214.6,214.86,24468.0,207.4531,207.4627,206.9324,207.1831,24468.0
2023-03-15 11:30:00,214.91,215.35,214.67,215.13,28775.0,207.2313,207.6556,206.9999,207.4434,28775.0
2023-03-15 11:40:00,215.14,215.87,214.81,215.35,27663.0,207.4531,208.157,207.1349,207.6556,27663.0
2023-03-15 11:50:00,215.43,215.43,214.6,214.63,19366.0,207.7327,207.7327,206.9324,206.9613,19366.0
2023-03-15 12:00:00,214.73,214.89,213.72,213.84,22756.0,207.0577,207.212,206.0838,206.1995,22756.0
2023-03-15 12:10:00,213.83,214.44,213.7,214.01,43843.0,206.1899,206.7781,206.0645,206.3635,43843.0
2023-03-15 12:20:00,214.0,214.91,213.89,214.85,15149.0,206.3538,207.2313,206.2477,207.1734,15149.0
2023-03-15 12:30:00,214.78,215.42,214.65,215.06,18977.0,207.1059,207.7231,206.9806,207.3759,18977.0
2023-03-15 12:40:00,215.07,215.11,214.42,214.72,22946.0,207.3856,207.4242,206.7588,207.0481,22946.0
2023-03-15 12:50:00,214.61,214.61,213.86,214.15,37254.0,206.942,206.942,206.2188,206.4985,37254.0
2023-03-15 13:00:00,214.05,214.45,213.25,213.94,44157.0,206.402,206.7877,205.6306,206.296,44157.0
2023-03-15 13:10:00,213.84,214.4,213.78,214.01,36188.0,206.1995,206.7395,206.1417,206.3635,36188.0
2023-03-15 13:20:00,213.91,214.13,213.56,213.77,86790.0,206.267,206.4792,205.9295,206.132,86790.0
2023-03-15 13:30:00,213.77,213.77,212.3,212.55,58475.0,206.132,206.132,204.7146,204.9556,58475.0
2023-03-15 13:40:00,212.5,212.96,211.9,212.39,24636.0,204.9074,205.351,204.3288,204.8013,24636.0
2023-03-15 13:50:00,212.48,212.94,211.86,212.49,51704.0,204.8881,205.3317,204.2903,204.8978,51704.0
2023-03-15 14:00:00,212.37,212.52,210.69,210.77,22695.0,204.7821,204.9267,203.1621,203.2392,22695.0
2023-03-15 14:10:00,210.77,211.2,210.1,210.93,37131.0,203.2392,203.6539,202.5932,203.3935,37131.0
2023-03-15 14:20:00,210.88,212.9,210.88,212.09,58073.0,203.3453,205.2931,203.3453,204.5121,58073.0
2023-03-15 14:30:00,212.26,213.35,212.03,212.94,57382.0,204.676,205.727,204.4542,205.3317,57382.0
2023-03-15 14:40:00,212.94,213.37,212.47,212.58,32910.0,205.3317,205.7463,204.8785,204.9846,32910.0
2023-03-15 14:50:00,212.5,213.92,212.25,213.76,52605.0,204.9074,206.2767,204.6663,206.1224,52605.0
2023-03-15 15:00:00,213.76,214.71,213.34,214.23,86372.0,206.1224,207.0384,205.7174,206.5756,86372.0
2023-03-15 15:10:00,214.16,215.93,213.89,215.22,78348.0,206.5081,208.2149,206.2477,207.5302,78348.0
2023-03-15 15:20:00,215.09,216.07,214.76,216.07,34553.0,207.4049,208.3499,207.0867,208.3499,34553.0
2023-03-15 15:30:00,216.06,216.65,214.71,215.34,57420.0,208.3402,208.9091,207.0384,207.6459,57420.0
2023-03-15 15:40:00,215.24,215.34,213.9,214.21,71909.0,207.5495,207.6459,206.2574,206.5563,71909.0
2023-03-15 15:50:00,214.16,214.5,213.0,214.48,110375.0,206.5081,206.836,205.3895,206.8167,110375.0
2023-03-16 09:30:00,212.68,212.68,209.1,210.6,56396.0,205.4632,205.4632,202.0047,203.4538,56396.0
2023-03-16 09:40:00,210.61,210.61,208.1,209.27,37610.0,203.4635,203.4635,201.0386,202.1689,37610.0
2023-03-16 09:50:00,209.28,211.25,207.6,211.24,45918.0,202.1786,204.0817,200.5556,204.0721,45918.0
2023-03-16 10:00:00,211.28,211.38,208.29,208.48,35251.0,204.1107,204.2073,201.2222,201.4057,35251.0
2023-03-16 10:10:00,208.68,208.77,207.26,207.52,31186.0,201.5989,201.6859,200.2271,200.4783,31186.0
2023-03-16 10:20:00,207.67,208.8,207.57,208.67,21427.0,200.6232,201.7149,200.5266,201.5893,21427.0
2023-03-16 10:30:00,208.79,210.2,208.79,209.58,31512.0,201.7052,203.0674,201.7052,202.4684,31512.0
2023-03-16 10:40:00,209.69,211.05,209.36,210.7,38705.0,202.5747,203.8885,202.2559,203.5504,38705.0
2023-03-16 10:50:00,210.69,212.12,210.6,211.42,31000.0,203.5407,204.9222,203.4538,204.246,31000.0
2023-03-16 11:00:00,211.5,212.08,210.78,211.89,31269.0,204.3233,204.8836,203.6277,204.7,31269.0
2023-03-16 11:10:00,211.94,212.32,211.28,211.95,28351.0,204.7483,205.1154,204.1107,204.758,28351.0
2023-03-16 11:20:00,212.02,212.97,211.84,211.85,48231.0,204.8256,205.7434,204.6517,204.6614,48231.0
2023-03-16 11:30:00,211.85,212.17,210.39,210.42,50599.0,204.6614,204.9705,203.2509,203.2799,50599.0
2023-03-16 11:40:00,210.46,211.86,210.45,211.84,34698.0,203.3185,204.671,203.3089,204.6517,34698.0
2023-03-16 11:50:00,211.83,212.77,211.23,212.23,41860.0,204.6421,205.5502,204.0624,205.0285,41860.0
2023-03-16 12:00:00,212.06,213.23,211.94,212.74,54412.0,204.8643,205.9946,204.7483,205.5212,54412.0
2023-03-16 12:10:00,212.79,213.19,211.92,212.16,46199.0,205.5695,205.9559,204.729,204.9609,46199.0
2023-03-16 12:20:00,212.22,212.63,211.62,211.95,31108.0,205.0188,205.4149,204.4392,204.758,31108.0
2023-03-16 12:30:00,212.09,212.18,211.0,211.0,18337.0,204.8932,204.9802,203.8402,203.8402,18337.0
2023-03-16 12:40:00,211.07,211.74,210.91,211.74,25810.0,203.9079,204.5551,203.7533,204.5551,25810.0
2023-03-16 12:50:00,211.68,213.65,211.67,213.43,39176.0,204.4972,206.4003,204.4875,206.1878,39176.0
2023-03-16 13:00:00,213.45,215.01,213.25,214.92,15050.0,206.2071,207.7142,206.0139,207.6272,15050.0
2023-03-16 13:10:00,215.08,215.23,213.95,213.95,16091.0,207.7818,207.9267,206.6901,206.6901,16091.0
2023-03-16 13:20:00,213.98,214.11,213.68,213.74,11729.0,206.7191,206.8447,206.4293,206.4873,11729.0
2023-03-16 13:30:00,213.87,213.93,213.33,213.56,12904.0,206.6128,206.6708,206.0912,206.3134,12904.0
2023-03-16 13:40:00,213.56,213.59,212.92,213.38,8763.0,206.3134,206.3423,205.6951,206.1395,8763.0
2023-03-16 13:50:00,213.22,213.23,212.65,212.8,16482.0,205.9849,205.9946,205.4342,205.5791,16482.0
2023-03-16 14:00:00,212.78,212.9,212.19,212.65,15154.0,205.5598,205.6758,204.9898,205.4342,15154.0
2023-03-16 14:10:00,212.59,212.91,212.14,212.62,17211.0,205.3763,205.6854,204.9415,205.4053,17211.0
2023-03-16 14:20:00,212.56,212.73,212.13,212.73,22869.0,205.3473,205.5115,204.9319,205.5115,22869.0
2023-03-16 14:30:00,212.77,212.97,212.21,212.74,9734.0,205.5502,205.7434,205.0092,205.5212,9734.0
2023-03-16 14:40:00,212.74,213.2,212.59,212.92,11007.0,205.5212,205.9656,205.3763,205.6951,11007.0
2023-03-16 14:50:00,212.81,213.47,212.81,213.28,13406.0,205.5888,206.2264,205.5888,206.0429,13406.0
2023-03-16 15:00:00,213.34,214.12,213.21,214.03,11363.0,206.1008,206.8544,205.9752,206.7674,11363.0
2023-03-16 15:10:00,214.05,214.4,213.81,214.07,14834.0,206.7867,207.1249,206.5549,206.8061,14834.0
2023-03-16 15:20:00,214.16,215.46,214.1,215.16,32280.0,206.893,208.1489,206.835,207.8591,32280.0
2023-03-16 15:30:00,215.14,215.16,214.29,214.46,20023.0,207.8397,207.8591,207.0186,207.1828,20023.0
2023-03-16 15:40:00,214.46,215.32,214.4,214.99,38168.0,207.1828,208.0136,207.1249,207.6948,38168.0
2023-03-16 15:50:00,215.1,215.2,214.43,214.6,81710.0,207.8011,207.8977,207.1538,207.3181,81710.0
2023-03-17 09:30:00,213.19,213.19,210.28,212.22,153986.0,205.9559,205.9559,203.1447,205.0188,153986.0
2023-03-17 09:40:00,212.27,212.74,209.46,209.66,49651.0,205.0671,205.5212,202.3525,202.5457,49651.0
2023-03-17 09:50:00,209.73,211.3,209.06,210.28,52660.0,202.6133,204.13,201.9661,203.1447,52660.0
2023-03-17 10:00:00,210.5,212.26,209.5,209.77,38796.0,203.3572,205.0575,202.3911,202.652,38796.0
2023-03-17 10:10:00,209.78,210.03,208.35,208.45,21707.0,202.6616,202.9031,201.2801,201.3768,21707.0
2023-03-17 10:20:00,208.44,209.16,207.82,208.33,23409.0,201.3671,202.0627,200.7681,201.2608,23409.0
2023-03-17 10:30:00,208.44,208.84,207.62,208.57,21830.0,201.3671,201.7535,200.5749,201.4927,21830.0
2023-03-17 10:40:00,208.21,208.67,207.11,208.1,18049.0,201.1449,201.5893,200.0822,201.0386,18049.0
2023-03-17 10:50:00,208.08,208.87,207.35,207.77,41625.0,201.0193,201.7825,200.3141,200.7198,41625.0
2023-03-17 11:00:00,207.7,208.01,207.05,207.64,44935.0,200.6522,200.9517,200.0243,200.5942,44935.0
2023-03-17 11:10:00,207.62,208.65,207.43,208.54,19836.0,200.5749,201.57,200.3914,201.4637,19836.0
2023-03-17 11:20:00,208.68,209.0,207.79,208.16,44497.0,201.5989,201.9081,200.7391,201.0966,44497.0
2023-03-17 11:30:00,208.15,208.71,207.0,207.0,26964.0,201.0869,201.6279,199.976,199.976,26964.0
2023-03-17 11:40:00,207.08,207.56,206.64,207.2,26069.0,200.0532,200.517,199.6282,200.1692,26069.0
2023-03-17 11:50:00,207.18,208.48,207.18,208.31,18529.0,200.1498,201.4057,200.1498,201.2415,18529.0
2023-03-17 12:00:00,208.44,209.21,208.06,209.18,15711.0,201.3671,202.111,201.0,202.082,15711.0
2023-03-17 12:10:00,209.18,209.18,208.22,208.25,14679.0,202.082,202.082,201.1546,201.1835,14679.0
2023-03-17 12:20:00,208.22,208.7,208.07,208.57,14698.0,201.1546,201.6183,201.0096,201.4927,14698.0
2023-03-17 12:30:00,208.72,209.38,208.4,208.4,12798.0,201.6376,202.2752,201.3285,201.3285,12798.0
2023-03-17 12:40:00,208.56,208.56,207.86,207.98,11984.0,201.483,201.483,200.8068,200.9227,11984.0
2023-03-17 12:50:00,208.05,208.51,207.73,208.34,11867.0,200.9903,201.4347,200.6812,201.2705,11867.0
2023-03-17 13:00:00,208.34,209.07,208.29,209.01,10908.0,201.2705,201.9757,201.2222,201.9178,10908.0
2023-03-17 13:10:00,208.9,208.92,207.89,208.05,11963.0,201.8115,201.8308,200.8358,200.9903,11963.0
2023-03-17 13:20:00,208.05,208.34,207.39,207.78,22444.0,200.9903,201.2705,200.3527,200.7295,22444.0
2023-03-17 13:30:00,207.71,208.21,207.46,208.03,21557.0,200.6619,201.1449,200.4203,200.971,21557.0
2023-03-17 13:40:00,208.13,209.0,207.36,208.91,20446.0,201.0676,201.9081,200.3237,201.8211,20446.0
2023-03-17 13:50:00,208.8,209.14,208.48,208.79,16326.0,201.7149,202.0433,201.4057,201.7052,16326.0
2023-03-17 14:00:00,208.87,209.07,207.65,207.82,13351.0,201.7825,201.9757,200.6039,200.7681,13351.0
2023-03-17 14:10:00,207.82,207.93,206.93,207.18,22614.0,200.7681,200.8744,199.9083,200.1498,22614.0
2023-03-17 14:20:00,207.13,207.35,206.92,207.09,18989.0,200.1015,200.3141,199.8987,200.0629,18989.0
2023-03-17 14:30:00,207.01,207.4,206.9,207.38,18707.0,199.9856,200.3624,199.8793,200.3431,18707.0
2023-03-17 14:40:00,207.38,207.72,207.27,207.42,10126.0,200.3431,200.6715,200.2368,200.3817,10126.0
2023-03-17 14:50:00,207.33,208.13,207.08,208.12,24479.0,200.2948,201.0676,200.0532,201.058,24479.0
2023-03-17 15:00:00,208.03,208.28,207.66,207.8,26172.0,200.971,201.2125,200.6136,200.7488,26172.0
2023-03-17 15:10:00,207.9,208.22,207.59,207.77,22798.0,200.8454,201.1546,200.5459,200.7198,22798.0
2023-03-17 15:20:00,207.68,208.26,207.55,208.02,52109.0,200.6329,201.1932,200.5073,200.9613,52109.0
2023-03-17 15:30:00,207.92,207.94,207.06,207.28,31080.0,200.8647,200.8841,200.0339,200.2465,31080.0
2023-03-17 15:40:00,207.28,208.09,207.01,207.35,50972.0,200.2465,201.029,199.9856,200.3141,50972.0
2023-03-17 15:50:00,207.35,208.52,207.34,208.42,135017.0,200.3141,201.4444,200.3044,201.3478,135017.0
2023-03-20 09:30:00,208.75,209.25,204.66,205.48,57498.0,201.6666,202.1496,197.7154,198.5075,57498.0
2023-03-20 09:40:00,205.48,207.39,205.07,207.03,26289.0,198.5075,200.3527,198.1114,200.0049,26289.0
2023-03-20 09:50:00,206.98,208.3,206.84,207.84,35014.0,199.9566,201.2318,199.8214,200.7875,35014.0
2023-03-20 10:00:00,208.12,210.03,208.12,209.14,67929.0,201.058,202.9031,201.058,202.0433,67929.0
2023-03-20 10:10:00,209.17,210.57,208.99,209.03,38365.0,202.0723,203.4248,201.8984,201.9371,38365.0
2023-03-20 10:20:00,209.31,212.48,208.9,212.03,43623.0,202.2076,205.27,201.8115,204.8353,43623.0
2023-03-20 10:30:00,212.02,213.31,211.71,212.4,58512.0,204.8256,206.0718,204.5261,205.1927,58512.0
2023-03-20 10:40:00,212.41,214.6,212.17,213.94,52618.0,205.2024,207.3181,204.9705,206.6805,52618.0
2023-03-20 10:50:00,213.94,214.5,213.51,214.37,22638.0,206.6805,207.2215,206.2651,207.0959,22638.0
2023-03-20 11:00:00,214.35,214.76,213.99,214.24,37524.0,207.0766,207.4726,206.7288,206.9703,37524.0
2023-03-20 11:10:00,214.13,214.35,213.53,214.34,43132.0,206.864,207.0766,206.2844,207.0669,43132.0
2023-03-20 11:20:00,214.24,215.4,213.98,215.11,31348.0,206.9703,208.0909,206.7191,207.8108,31348.0
2023-03-20 11:30:00,215.13,215.18,213.5,213.95,20322.0,207.8301,207.8784,206.2554,206.6901,20322.0
2023-03-20 11:40:00,213.72,213.75,212.24,212.35,18255.0,206.4679,206.4969,205.0381,205.1444,18255.0
2023-03-20 11:50:00,212.27,212.71,211.28,211.78,31831.0,205.0671,205.4922,204.1107,204.5938,31831.0
2023-03-20 12:00:00,212.02,212.29,211.4,211.92,16679.0,204.8256,205.0865,204.2267,204.729,16679.0
2023-03-20 12:10:00,211.92,211.92,210.0,210.87,52426.0,204.729,204.729,202.8742,203.7146,52426.0
2023-03-20 12:20:00,210.96,211.37,209.98,211.29,21495.0,203.8016,204.1977,202.8548,204.1204,21495.0
2023-03-20 12:30:00,211.31,211.75,211.12,211.17,12390.0,204.1397,204.5648,203.9562,204.0045,12390.0
2023-03-20 12:40:00,211.12,211.64,211.05,211.5,7602.0,203.9562,204.4585,203.8885,204.3233,7602.0
2023-03-20 12:50:00,211.72,212.25,211.67,212.11,7544.0,204.5358,205.0478,204.4875,204.9126,7544.0
2023-03-20 13:00:00,212.05,212.31,211.95,212.12,13422.0,204.8546,205.1058,204.758,204.9222,13422.0
2023-03-20 13:10:00,212.21,213.29,212.15,213.21,68190.0,205.0092,206.0525,204.9512,205.9752,68190.0
2023-03-20 13:20:00,213.34,213.72,213.0,213.63,17293.0,206.1008,206.4679,205.7724,206.381,17293.0
2023-03-20 13:30:00,213.5,213.5,212.99,213.23,12287.0,206.2554,206.2554,205.7627,205.9946,12287.0
2023-03-20 13:40:00,213.26,213.73,213.2,213.58,11218.0,206.0235,206.4776,205.9656,206.3327,11218.0
2023-03-20 13:50:00,213.59,213.83,213.27,213.64,8258.0,206.3423,206.5742,206.0332,206.3906,8258.0
2023-03-20 14:00:00,213.67,213.67,212.4,212.5,7887.0,206.4196,206.4196,205.1927,205.2893,7887.0
2023-03-20 14:10:00,212.4,213.14,212.23,213.04,10335.0,205.1927,205.9076,205.0285,205.811,10335.0
2023-03-20 14:20:00,213.17,213.51,213.05,213.2,6659.0,205.9366,206.2651,205.8207,205.9656,6659.0
2023-03-20 14:30:00,213.34,213.39,212.79,212.9,6496.0,206.1008,206.1491,205.5695,205.6758,6496.0
2023-03-20 14:40:00,212.96,213.08,212.72,212.91,14363.0,205.7337,205.8496,205.5019,205.6854,14363.0
2023-03-20 14:50:00,213.01,213.45,212.85,212.89,8141.0,205.782,206.2071,205.6275,205.6661,8141.0
2023-03-20 15:00:00,212.79,212.91,212.33,212.46,12505.0,205.5695,205.6854,205.1251,205.2507,12505.0
2023-03-20 15:10:00,212.38,212.52,211.86,212.52,9773.0,205.1734,205.3086,204.671,205.3086,9773.0
2023-03-20 15:20:00,212.66,213.21,212.49,212.99,15877.0,205.4439,205.9752,205.2797,205.7627,15877.0
2023-03-20 15:30:00,212.98,213.53,212.85,213.45,13711.0,205.753,206.2844,205.6275,206.2071,13711.0
2023-03-20 15:40:00,213.46,213.5,213.17,213.35,32120.0,206.2168,206.2554,205.9366,206.1105,32120.0
2023-03-20 15:50:00,213.35,213.59,212.99,213.2,76316.0,206.1105,206.3423,205.7627,205.9656,76316.0
2023-03-21 09:30:00,218.58,220.19,216.99,217.74,70339.0,211.163,212.7184,209.627,210.3515,70339.0
2023-03-21 09:40:00,217.78,219.5,216.77,218.85,43146.0,210.3902,212.0518,209.4144,211.4239,43146.0
2023-03-21 09:50:00,218.71,220.5,218.71,220.06,74470.0,211.2886,213.0179,211.2886,212.5928,74470.0
2023-03-21 10:00:00,220.15,220.51,218.55,219.72,57171.0,212.6797,213.0275,211.134,212.2643,57171.0
2023-03-21 10:10:00,219.45,220.42,218.8,220.08,48800.0,212.0035,212.9406,211.3756,212.6121,48800.0
2023-03-21 10:20:00,219.96,220.25,219.01,219.96,25799.0,212.4962,212.7763,211.5784,212.4962,25799.0
2023-03-21 10:30:00,220.06,220.55,219.61,220.5,24241.0,212.5928,213.0662,212.1581,213.0179,24241.0
2023-03-21 10:40:00,220.66,221.98,220.59,221.41,11055.0,213.1724,214.4476,213.1048,213.897,11055.0
2023-03-21 10:50:00,221.31,221.37,220.22,220.62,46115.0,213.8004,213.8583,212.7474,213.1338,46115.0
2023-03-21 11:00:00,220.68,220.77,219.77,220.38,24493.0,213.1918,213.2787,212.3126,212.9019,24493.0
2023-03-21 11:10:00,220.38,220.66,220.28,220.53,17713.0,212.9019,213.1724,212.8053,213.0468,17713.0
2023-03-21 11:20:00,220.46,221.27,219.97,221.27,16100.0,212.9792,213.7617,212.5059,213.7617,16100.0
2023-03-21 11:30:00,221.28,222.36,220.89,221.89,29308.0,213.7714,214.8148,213.3946,214.3607,29308.0
2023-03-21 11:40:00,222.04,222.5,221.13,221.24,15859.0,214.5056,214.95,213.6265,213.7328,15859.0
2023-03-21 11:50:00,221.3,222.01,221.09,221.99,29274.0,213.7907,214.4766,213.5878,214.4573,29274.0
2023-03-21 12:00:00,221.86,222.26,221.77,221.88,21906.0,214.3317,214.7181,214.2448,214.351,21906.0
2023-03-21 12:10:00,221.99,222.68,221.84,221.87,11051.0,214.4573,215.1239,214.3124,214.3414,11051.0
2023-03-21 12:20:00,221.84,222.43,221.54,222.19,14005.0,214.3124,214.8824,214.0226,214.6505,14005.0
2023-03-21 12:30:00,222.25,222.86,222.0,222.0,14996.0,214.7085,215.2978,214.467,214.467,14996.0
2023-03-21 12:40:00,221.99,222.21,221.22,221.22,18521.0,214.4573,214.6698,213.7134,213.7134,18521.0
2023-03-21 12:50:00,221.34,221.65,221.24,221.47,17638.0,213.8294,214.1288,213.7328,213.955,17638.0
2023-03-21 13:00:00,221.41,222.38,221.34,222.38,18389.0,213.897,214.8341,213.8294,214.8341,18389.0
2023-03-21 13:10:00,222.48,222.86,222.35,222.48,12261.0,214.9307,215.2978,214.8051,214.9307,12261.0
2023-03-21 13:20:00,222.52,223.36,222.51,223.36,20423.0,214.9693,215.7808,214.9597,215.7808,20423.0
2023-03-21 13:30:00,223.5,223.62,222.01,222.09,26973.0,215.9161,216.032,214.4766,214.5539,26973.0
2023-03-21 13:40:00,222.3,222.96,222.29,222.96,7271.0,214.7568,215.3944,214.7471,215.3944,7271.0
2023-03-21 13:50:00,222.81,222.87,222.0,222.25,7507.0,215.2495,215.3074,214.467,214.7085,7507.0
2023-03-21 14:00:00,222.1,222.35,221.75,222.34,13944.0,214.5636,214.8051,214.2255,214.7954,13944.0
2023-03-21 14:10:00,222.38,222.86,222.34,222.76,15267.0,214.8341,215.2978,214.7954,215.2012,15267.0
2023-03-21 14:20:00,222.8,222.83,222.27,222.77,13218.0,215.2398,215.2688,214.7278,215.2108,13218.0
2023-03-21 14:30:00,222.8,222.9,222.45,222.59,17584.0,215.2398,215.3364,214.9017,215.0369,17584.0
2023-03-21 14:40:00,222.64,223.62,222.64,223.6,17884.0,215.0853,216.032,215.0853,216.0127,17884.0
2023-03-21 14:50:00,223.58,223.65,223.08,223.1,16975.0,215.9934,216.061,215.5103,215.5296,16975.0
2023-03-21 15:00:00,223.16,223.52,223.01,223.06,14504.0,215.5876,215.9354,215.4427,215.491,14504.0
2023-03-21 15:10:00,223.08,223.38,222.94,223.28,17113.0,215.5103,215.8001,215.3751,215.7035,17113.0
2023-03-21 15:20:00,223.28,223.28,222.46,222.54,20247.0,215.7035,215.7035,214.9114,214.9886,20247.0
2023-03-21 15:30:00,222.61,222.91,222.06,222.9,29669.0,215.0563,215.3461,214.5249,215.3364,29669.0
2023-03-21 15:40:00,222.95,223.89,222.93,223.59,41792.0,215.3847,216.2928,215.3654,216.003,41792.0
2023-03-21 15:50:00,223.55,223.91,222.76,223.0,113612.0,215.9644,216.3122,215.2012,215.433,113612.0
2023-03-22 09:30:00,223.39,225.84,223.0,224.06,55597.0,215.8098,218.1767,215.433,216.4571,55597.0
2023-03-22 09:40:00,224.07,224.14,222.5,223.59,36866.0,216.4667,216.5344,214.95,216.003,36866.0
2023-03-22 09:50:00,223.42,224.5,222.62,224.42,15402.0,215.8388,216.8821,215.0659,216.8049,15402.0
2023-03-22 10:00:00,224.58,225.29,223.01,223.5,28936.0,216.9594,217.6453,215.4427,215.9161,28936.0
2023-03-22 10:10:00,223.35,223.52,222.36,223.09,23029.0,215.7712,215.9354,214.8148,215.52,23029.0
2023-03-22 10:20:00,222.96,223.57,221.8,222.78,18762.0,215.3944,215.9837,214.2738,215.2205,18762.0
2023-03-22 10:30:00,222.91,223.31,222.14,222.8,19801.0,215.3461,215.7325,214.6022,215.2398,19801.0
2023-03-22 10:40:00,223.12,223.61,222.95,223.53,23643.0,215.549,216.0223,215.3847,215.9451,23643.0
2023-03-22 10:50:00,223.41,224.57,223.23,224.5,20040.0,215.8291,216.9498,215.6552,216.8821,20040.0
2023-03-22 11:00:00,224.48,224.64,223.59,223.67,13888.0,216.8628,217.0174,216.003,216.0803,13888.0
2023-03-22 11:10:00,223.58,224.11,223.17,223.28,12495.0,215.9934,216.5054,215.5973,215.7035,12495.0
2023-03-22 11:20:00,223.13,223.8,222.77,222.8,11435.0,215.5586,216.2059,215.2108,215.2398,11435.0
2023-03-22 11:30:00,222.77,223.04,222.36,222.36,14286.0,215.2108,215.4717,214.8148,214.8148,14286.0
2023-03-22 11:40:00,222.31,222.31,221.26,221.7,12884.0,214.7664,214.7664,213.7521,214.1771,12884.0
2023-03-22 11:50:00,221.71,222.54,221.54,222.41,18524.0,214.1868,214.9886,214.0226,214.8631,18524.0
2023-03-22 12:00:00,222.38,222.45,221.65,221.75,11234.0,214.8341,214.9017,214.1288,214.2255,11234.0
2023-03-22 12:10:00,221.45,221.67,221.15,221.44,8880.0,213.9356,214.1482,213.6458,213.926,8880.0
2023-03-22 12:20:00,221.44,221.67,221.28,221.51,8527.0,213.926,214.1482,213.7714,213.9936,8527.0
2023-03-22 12:30:00,221.46,221.82,221.31,221.82,4706.0,213.9453,214.2931,213.8004,214.2931,4706.0
2023-03-22 12:40:00,221.86,222.3,221.72,222.2,11014.0,214.3317,214.7568,214.1965,214.6602,11014.0
2023-03-22 12:50:00,222.23,222.74,222.23,222.26,6299.0,214.6892,215.1819,214.6892,214.7181,6299.0
2023-03-22 13:00:00,222.18,222.32,221.25,221.25,9305.0,214.6409,214.7761,213.7424,213.7424,9305.0
2023-03-22 13:10:00,221.35,221.85,221.06,221.62,13344.0,213.839,214.3221,213.5589,214.0999,13344.0
2023-03-22 13:20:00,221.48,221.71,221.33,221.6,9057.0,213.9646,214.1868,213.8197,214.0805,9057.0
2023-03-22 13:30:00,221.58,221.67,220.81,221.0,17478.0,214.0612,214.1482,213.3173,213.5009,17478.0
2023-03-22 13:40:00,221.0,221.13,220.59,221.05,8354.0,213.5009,213.6265,213.1048,213.5492,8354.0
2023-03-22 13:50:00,221.02,221.4,220.96,221.0,9470.0,213.5202,213.8873,213.4623,213.5009,9470.0
2023-03-22 14:00:00,221.0,223.56,221.0,221.75,35592.0,213.5009,215.974,213.5009,214.2255,35592.0
2023-03-22 14:10:00,221.94,222.31,220.83,221.57,24123.0,214.409,214.7664,213.3367,214.0516,24123.0
2023-03-22 14:20:00,221.4,221.56,220.57,220.97,16581.0,213.8873,214.0419,213.0855,213.4719,16581.0
2023-03-22 14:30:00,221.12,221.33,218.62,219.97,35283.0,213.6168,213.8197,211.2017,212.5059,35283.0
2023-03-22 14:40:00,220.2,222.89,220.2,222.46,38133.0,212.728,215.3268,212.728,214.9114,38133.0
2023-03-22 14:50:00,222.32,222.65,221.0,221.21,30559.0,214.7761,215.0949,213.5009,213.7038,30559.0
2023-03-22 15:00:00,221.1,221.47,218.64,219.49,21183.0,213.5975,213.955,211.221,212.0421,21183.0
2023-03-22 15:10:00,219.45,220.36,218.6,220.1,17890.0,212.0035,212.8826,211.1823,212.6314,17890.0
2023-03-22 15:20:00,220.02,221.16,219.67,220.14,22466.0,212.5542,213.6555,212.216,212.6701,22466.0
2023-03-22 15:30:00,220.25,220.37,218.54,218.89,26178.0,212.7763,212.8923,211.1244,211.4625,26178.0
2023-03-22 15:40:00,218.98,219.24,217.58,217.96,53579.0,211.5494,211.8006,210.1969,210.5641,53579.0
2023-03-22 15:50:00,217.84,217.84,216.07,216.15,126299.0,210.4481,210.4481,208.7382,208.8155,126299.0
2023-03-23 09:30:00,218.58,221.27,218.26,220.28,38684.0,211.163,213.7617,210.8539,212.8053,38684.0
2023-03-23 09:40:00,220.33,222.66,219.91,221.8,38136.0,212.8536,215.1046,212.4479,214.2738,38136.0
2023-03-23 09:50:00,221.8,222.75,220.66,221.64,16386.0,214.2738,215.1915,213.1724,214.1192,16386.0
2023-03-23 10:00:00,221.75,222.3,221.3,221.47,23297.0,214.2255,214.7568,213.7907,213.955,23297.0
2023-03-23 10:10:00,221.87,223.48,221.74,223.48,17691.0,214.3414,215.8967,214.2158,215.8967,17691.0
2023-03-23 10:20:00,223.33,224.54,222.45,223.62,40445.0,215.7518,216.9208,214.9017,216.032,40445.0
2023-03-23 10:30:00,223.69,223.86,223.0,223.65,13783.0,216.0996,216.2639,215.433,216.061,13783.0
2023-03-23 10:40:00,223.74,224.12,223.44,224.06,17891.0,216.1479,216.515,215.8581,216.4571,17891.0
2023-03-23 10:50:00,223.99,224.56,223.51,223.73,42513.0,216.3894,216.9401,215.9257,216.1383,42513.0
2023-03-23 11:00:00,223.77,223.96,223.2,223.69,29967.0,216.1769,216.3605,215.6262,216.0996,29967.0
2023-03-23 11:10:00,223.57,224.18,223.0,223.01,9045.0,215.9837,216.573,215.433,215.4427,9045.0
2023-03-23 11:20:00,223.13,224.07,223.13,223.83,4289.0,215.5586,216.4667,215.5586,216.2349,4289.0
2023-03-23 11:30:00,223.83,224.32,223.81,224.07,22450.0,216.2349,216.7082,216.2155,216.4667,22450.0
2023-03-23 11:40:00,224.02,224.2,222.45,222.62,19436.0,216.4184,216.5923,214.9017,215.0659,19436.0
2023-03-23 11:50:00,222.63,223.16,222.2,222.56,11223.0,215.0756,215.5876,214.6602,215.008,11223.0
2023-03-23 12:00:00,222.49,222.69,222.0,222.62,6478.0,214.9403,215.1336,214.467,215.0659,6478.0
2023-03-23 12:10:00,222.6,222.63,220.9,221.32,12696.0,215.0466,215.0756,213.4043,213.81,12696.0
2023-03-23 12:20:00,221.33,221.75,221.05,221.05,7535.0,213.8197,214.2255,213.5492,213.5492,7535.0
2023-03-23 12:30:00,221.19,221.57,220.46,220.48,10191.0,213.6845,214.0516,212.9792,212.9985,10191.0
2023-03-23 12:40:00,220.37,220.64,219.97,220.31,10848.0,212.8923,213.1531,212.5059,212.8343,10848.0
2023-03-23 12:50:00,220.42,220.42,219.67,219.91,9590.0,212.9406,212.9406,212.216,212.4479,9590.0
2023-03-23 13:00:00,219.87,220.11,219.44,219.48,10270.0,212.4092,212.6411,211.9938,212.0325,10270.0
2023-03-23 13:10:00,219.39,219.43,218.41,218.57,16022.0,211.9455,211.9842,210.9988,211.1534,16022.0
2023-03-23 13:20:00,218.61,219.33,218.11,218.58,16396.0,211.192,211.8876,210.709,211.163,16396.0
2023-03-23 13:30:00,218.62,219.4,218.45,219.4,17076.0,211.2017,211.9552,211.0374,211.9552,17076.0
2023-03-23 13:40:00,219.27,219.7,218.91,218.94,6829.0,211.8296,212.245,211.4818,211.5108,6829.0
2023-03-23 13:50:00,218.86,218.95,217.62,217.63,21584.0,211.4335,211.5205,210.2356,210.2453,21584.0
2023-03-23 14:00:00,217.84,218.22,217.57,217.67,8197.0,210.4481,210.8152,210.1873,210.2839,8197.0
2023-03-23 14:10:00,217.7,217.9,217.44,217.5,7199.0,210.3129,210.5061,210.0617,210.1197,7199.0
2023-03-23 14:20:00,217.58,217.67,216.52,216.53,7148.0,210.1969,210.2839,209.1729,209.1826,7148.0
2023-03-23 14:30:00,216.31,216.61,215.36,215.36,11522.0,208.97,209.2599,208.0523,208.0523,11522.0
2023-03-23 14:40:00,215.35,215.35,214.3,214.64,13188.0,208.0426,208.0426,207.0282,207.3567,13188.0
2023-03-23 14:50:00,214.77,214.97,213.92,214.94,16081.0,207.4823,207.6755,206.6611,207.6465,16081.0
2023-03-23 15:00:00,215.12,216.63,214.89,215.46,26403.0,207.8204,209.2792,207.5982,208.1489,26403.0
2023-03-23 15:10:00,215.58,215.74,213.61,213.74,31696.0,208.2648,208.4194,206.3617,206.4873,31696.0
2023-03-23 15:20:00,213.71,214.58,213.07,213.82,27634.0,206.4583,207.2987,205.84,206.5645,27634.0
2023-03-23 15:30:00,213.77,215.04,213.43,214.88,48688.0,206.5162,207.7431,206.1878,207.5886,48688.0
2023-03-23 15:40:00,214.88,216.03,214.76,215.71,25957.0,207.5886,208.6995,207.4726,208.3904,25957.0
2023-03-23 15:50:00,215.91,216.76,215.5,215.5,53491.0,208.5836,209.4048,208.1875,208.1875,53491.0
2023-03-24 09:30:00,212.41,213.73,209.83,211.92,60430.0,205.2024,206.4776,202.7099,204.729,60430.0
2023-03-24 09:40:00,211.73,212.21,208.67,209.27,89556.0,204.5455,205.0092,201.5893,202.1689,89556.0
2023-03-24 09:50:00,209.35,211.6,209.2,211.46,34975.0,202.2462,204.4199,202.1013,204.2846,34975.0
2023-03-24 10:00:00,211.56,213.12,211.35,212.02,32638.0,204.3812,205.8883,204.1783,204.8256,32638.0
2023-03-24 10:10:00,211.97,213.56,211.54,212.28,39722.0,204.7773,206.3134,204.3619,205.0768,39722.0
2023-03-24 10:20:00,212.22,213.58,210.55,213.4,28628.0,205.0188,206.3327,203.4055,206.1588,28628.0
2023-03-24 10:30:00,213.52,213.87,212.46,212.69,23817.0,206.2747,206.6128,205.2507,205.4729,23817.0
2023-03-24 10:40:00,212.57,212.57,211.71,211.92,16209.0,205.357,205.357,204.5261,204.729,16209.0
2023-03-24 10:50:00,211.95,212.33,211.73,212.17,6878.0,204.758,205.1251,204.5455,204.9705,6878.0
2023-03-24 11:00:00,212.1,212.49,211.58,211.68,10747.0,204.9029,205.2797,204.4005,204.4972,10747.0
2023-03-24 11:10:00,211.68,212.09,211.38,211.84,25266.0,204.4972,204.8932,204.2073,204.6517,25266.0
2023-03-24 11:20:00,211.84,212.82,211.73,212.56,23071.0,204.6517,205.5985,204.5455,205.3473,23071.0
2023-03-24 11:30:00,212.55,213.5,212.28,212.95,16335.0,205.3376,206.2554,205.0768,205.7241,16335.0
2023-03-24 11:40:00,212.97,214.38,212.97,214.09,14805.0,205.7434,207.1055,205.7434,206.8254,14805.0
2023-03-24 11:50:00,214.01,214.29,213.58,214.2,29662.0,206.7481,207.0186,206.3327,206.9316,29662.0
2023-03-24 12:00:00,214.36,215.4,214.0,214.03,22778.0,207.0862,208.0909,206.7384,206.7674,22778.0
2023-03-24 12:10:00,214.06,214.59,213.61,213.8,14314.0,206.7964,207.3084,206.3617,206.5452,14314.0
2023-03-24 12:20:00,213.89,214.57,213.73,214.53,17302.0,206.6322,207.2891,206.4776,207.2504,17302.0
2023-03-24 12:30:00,214.65,214.9,214.26,214.68,17521.0,207.3664,207.6079,206.9896,207.3954,17521.0
2023-03-24 12:40:00,214.72,215.45,214.4,215.03,17001.0,207.434,208.1392,207.1249,207.7335,17001.0
2023-03-24 12:50:00,215.06,215.23,214.41,214.45,15198.0,207.7625,207.9267,207.1345,207.1732,15198.0
2023-03-24 13:00:00,214.52,214.87,214.15,214.32,19946.0,207.2408,207.5789,206.8833,207.0476,19946.0
2023-03-24 13:10:00,214.39,214.49,213.76,213.78,6820.0,207.1152,207.2118,206.5066,206.5259,6820.0
2023-03-24 13:20:00,213.75,214.86,213.75,214.55,13568.0,206.4969,207.5692,206.4969,207.2698,13568.0
2023-03-24 13:30:00,214.73,215.23,214.65,215.13,16798.0,207.4437,207.9267,207.3664,207.8301,16798.0
2023-03-24 13:40:00,215.27,215.38,214.59,214.62,8640.0,207.9653,208.0716,207.3084,207.3374,8640.0
2023-03-24 13:50:00,214.67,215.25,214.53,215.21,12352.0,207.3857,207.946,207.2504,207.9074,12352.0
2023-03-24 14:00:00,215.25,215.87,215.05,215.27,20459.0,207.946,208.545,207.7528,207.9653,20459.0
2023-03-24 14:10:00,215.14,215.8,214.96,215.41,17379.0,207.8397,208.4773,207.6659,208.1006,17379.0
2023-03-24 14:20:00,215.43,215.46,214.95,215.09,10031.0,208.1199,208.1489,207.6562,207.7914,10031.0
2023-03-24 14:30:00,214.93,215.85,214.84,215.75,12632.0,207.6369,208.5257,207.5499,208.429,12632.0
2023-03-24 14:40:00,215.74,215.92,215.44,215.54,12669.0,208.4194,208.5933,208.1296,208.2262,12669.0
2023-03-24 14:50:00,215.58,215.79,215.39,215.54,19613.0,208.2648,208.4677,208.0813,208.2262,19613.0
2023-03-24 15:00:00,215.66,216.04,215.43,215.95,52151.0,208.3421,208.7092,208.1199,208.6223,52151.0
2023-03-24 15:10:00,215.99,217.01,215.86,216.89,22343.0,208.6609,209.6463,208.5353,209.5304,22343.0
2023-03-24 15:20:00,216.9,217.75,216.87,217.33,25296.0,209.54,210.3612,209.511,209.9554,25296.0
2023-03-24 15:30:00,217.34,217.81,217.09,217.66,66663.0,209.9651,210.4191,209.7236,210.2742,66663.0
2023-03-24 15:40:00,217.52,217.58,216.62,216.62,86717.0,210.139,210.1969,209.2695,209.2695,86717.0
2023-03-24 15:50:00,216.55,217.94,216.49,217.79,78445.0,209.2019,210.5447,209.1439,210.3998,78445.0
2023-03-27 09:30:00,220.95,220.95,218.2,219.86,68260.0,213.4526,213.4526,210.7959,212.3996,68260.0
2023-03-27 09:40:00,219.87,221.97,219.61,221.89,35103.0,212.4092,214.438,212.1581,214.3607,35103.0
2023-03-27 09:50:00,221.88,221.88,219.99,220.64,30000.0,214.351,214.351,212.5252,213.1531,30000.0
2023-03-27 10:00:00,220.82,220.82,219.64,219.95,38615.0,213.327,213.327,212.187,212.4865,38615.0
2023-03-27 10:10:00,219.94,220.27,219.65,220.03,34694.0,212.4769,212.7957,212.1967,212.5638,34694.0
2023-03-27 10:20:00,220.25,220.86,219.67,220.01,36343.0,212.7763,213.3657,212.216,212.5445,36343.0
2023-03-27 10:30:00,219.94,219.94,219.01,219.49,35091.0,212.4769,212.4769,211.5784,212.0421,35091.0
2023-03-27 10:40:00,219.54,219.62,218.33,218.35,25465.0,212.0904,212.1677,210.9215,210.9408,25465.0
2023-03-27 10:50:00,218.31,218.64,217.35,217.35,13540.0,210.9022,211.221,209.9748,209.9748,13540.0
2023-03-27 11:00:00,217.45,217.45,216.72,216.98,89013.0,210.0714,210.0714,209.3661,209.6173,89013.0
2023-03-27 11:10:00,216.98,217.4,216.59,216.7,18240.0,209.6173,210.0231,209.2405,209.3468,18240.0
2023-03-27 11:20:00,216.71,217.61,216.71,217.61,53736.0,209.3565,210.2259,209.3565,210.2259,53736.0
2023-03-27 11:30:00,217.95,218.22,217.74,218.06,12759.0,210.5544,210.8152,210.3515,210.6607,12759.0
2023-03-27 11:40:00,217.95,218.0,217.55,217.84,9147.0,210.5544,210.6027,210.168,210.4481,9147.0
2023-03-27 11:50:00,217.84,218.01,217.5,218.01,67469.0,210.4481,210.6124,210.1197,210.6124,67469.0
2023-03-27 12:00:00,217.96,218.93,217.91,218.84,11523.0,210.5641,211.5011,210.5158,211.4142,11523.0
2023-03-27 12:10:00,218.94,219.75,218.75,219.75,40455.0,211.5108,212.2933,211.3272,212.2933,40455.0
2023-03-27 12:20:00,219.77,220.07,219.51,219.63,11195.0,212.3126,212.6025,212.0615,212.1774,11195.0
2023-03-27 12:30:00,219.76,219.85,219.19,219.61,10428.0,212.303,212.3899,211.7523,212.1581,10428.0
2023-03-27 12:40:00,219.48,220.35,219.31,220.35,18988.0,212.0325,212.873,211.8682,212.873,18988.0
2023-03-27 12:50:00,220.35,220.86,220.14,220.85,14160.0,212.873,213.3657,212.6701,213.356,14160.0
2023-03-27 13:00:00,220.86,221.2,220.46,220.49,10788.0,213.3657,213.6941,212.9792,213.0082,10788.0
2023-03-27 13:10:00,220.36,220.43,220.05,220.18,10330.0,212.8826,212.9502,212.5831,212.7087,10330.0
2023-03-27 13:20:00,220.1,220.35,219.5,219.78,20536.0,212.6314,212.873,212.0518,212.3223,20536.0
2023-03-27 13:30:00,219.85,220.08,219.16,219.3,24433.0,212.3899,212.6121,211.7233,211.8586,24433.0
2023-03-27 13:40:00,219.28,219.93,218.87,219.72,51482.0,211.8393,212.4672,211.4432,212.2643,51482.0
2023-03-27 13:50:00,219.55,220.25,219.18,219.63,118543.0,212.1001,212.7763,211.7427,212.1774,118543.0
2023-03-27 14:00:00,219.62,219.65,219.44,219.5,15040.0,212.1677,212.1967,211.9938,212.0518,15040.0
2023-03-27 14:10:00,219.58,220.27,219.44,220.27,34109.0,212.1291,212.7957,211.9938,212.7957,34109.0
2023-03-27 14:20:00,220.17,220.74,220.03,220.58,26242.0,212.6991,213.2497,212.5638,213.0952,26242.0
2023-03-27 14:30:00,220.6,221.38,220.47,221.38,16120.0,213.1145,213.868,212.9889,213.868,16120.0
2023-03-27 14:40:00,221.4,221.4,220.22,220.29,11278.0,213.8873,213.8873,212.7474,212.815,11278.0
2023-03-27 14:50:00,220.39,220.43,220.14,220.39,13318.0,212.9116,212.9502,212.6701,212.9116,13318.0
2023-03-27 15:00:00,220.34,220.48,219.65,219.7,14516.0,212.8633,212.9985,212.1967,212.245,14516.0
2023-03-27 15:10:00,219.71,219.77,219.02,219.02,19430.0,212.2547,212.3126,211.5881,211.5881,19430.0
2023-03-27 15:20:00,219.0,219.28,219.0,219.02,15490.0,211.5688,211.8393,211.5688,211.5881,15490.0
2023-03-27 15:30:00,218.95,220.14,218.9,220.02,63280.0,211.5205,212.6701,211.4722,212.5542,63280.0
2023-03-27 15:40:00,220.08,220.12,219.57,219.87,111297.0,212.6121,212.6508,212.1194,212.4092,111297.0
2023-03-27 15:50:00,219.82,219.87,218.57,218.8,104356.0,212.3609,212.4092,211.1534,211.3756,104356.0
2023-03-28 09:30:00,222.3,223.05,220.36,222.39,93992.0,214.7568,215.4813,212.8826,214.8437,93992.0
2023-03-28 09:40:00,222.41,224.71,221.87,222.52,209775.0,214.8631,217.085,214.3414,214.9693,209775.0
2023-03-28 09:50:00,222.59,223.0,219.88,220.1,76098.0,215.0369,215.433,212.4189,212.6314,76098.0
2023-03-28 10:00:00,219.83,220.6,219.29,220.02,57948.0,212.3706,213.1145,211.8489,212.5542,57948.0
2023-03-28 10:10:00,220.17,220.64,220.09,220.42,41991.0,212.6991,213.1531,212.6218,212.9406,41991.0
2023-03-28 10:20:00,220.62,222.07,220.41,222.01,28600.0,213.1338,214.5346,212.9309,214.4766,28600.0
2023-03-28 10:30:00,222.04,223.2,221.85,222.68,19514.0,214.5056,215.6262,214.3221,215.1239,19514.0
2023-03-28 10:40:00,222.62,222.62,221.59,221.59,13103.0,215.0659,215.0659,214.0709,214.0709,13103.0
2023-03-28 10:50:00,221.72,222.27,221.2,221.2,18969.0,214.1965,214.7278,213.6941,213.6941,18969.0
2023-03-28 11:00:00,221.2,221.89,220.75,220.78,9322.0,213.6941,214.3607,213.2594,213.2884,9322.0
2023-03-28 11:10:00,220.84,221.29,220.36,220.36,21000.0,213.3463,213.7811,212.8826,212.8826,21000.0
2023-03-28 11:20:00,220.61,220.79,219.34,219.74,19095.0,213.1241,213.298,211.8972,212.2837,19095.0
2023-03-28 11:30:00,219.72,220.72,219.41,220.37,17390.0,212.2643,213.2304,211.9649,212.8923,17390.0
2023-03-28 11:40:00,220.32,220.9,220.31,220.53,7284.0,212.844,213.4043,212.8343,213.0468,7284.0
2023-03-28 11:50:00,220.65,220.89,220.42,220.56,5373.0,213.1628,213.3946,212.9406,213.0758,5373.0
2023-03-28 12:00:00,220.56,220.92,220.26,220.42,19655.0,213.0758,213.4236,212.786,212.9406,19655.0
2023-03-28 12:10:00,220.34,221.0,220.34,220.75,9141.0,212.8633,213.5009,212.8633,213.2594,9141.0
2023-03-28 12:20:00,220.79,221.06,220.4,220.58,7239.0,213.298,213.5589,212.9213,213.0952,7239.0
2023-03-28 12:30:00,220.52,220.52,220.21,220.22,6106.0,213.0372,213.0372,212.7377,212.7474,6106.0
2023-03-28 12:40:00,220.22,220.57,220.21,220.4,7757.0,212.7474,213.0855,212.7377,212.9213,7757.0
2023-03-28 12:50:00,220.33,220.34,219.52,220.01,36637.0,212.8536,212.8633,212.0711,212.5445,36637.0
2023-03-28 13:00:00,219.89,219.89,218.96,219.24,10845.0,212.4286,212.4286,211.5301,211.8006,10845.0
2023-03-28 13:10:00,219.28,219.31,218.99,219.19,8203.0,211.8393,211.8682,211.5591,211.7523,8203.0
2023-03-28 13:20:00,219.3,219.31,218.96,219.06,8221.0,211.8586,211.8682,211.5301,211.6267,8221.0
2023-03-28 13:30:00,219.13,219.14,218.28,218.47,10933.0,211.6944,211.704,210.8732,211.0567,10933.0
2023-03-28 13:40:00,218.41,218.47,217.87,218.22,6281.0,210.9988,211.0567,210.4771,210.8152,6281.0
2023-03-28 13:50:00,218.12,218.16,217.35,217.51,14870.0,210.7186,210.7573,209.9748,210.1293,14870.0
2023-03-28 14:00:00,217.46,217.84,217.17,217.17,14726.0,210.081,210.4481,209.8009,209.8009,14726.0
2023-03-28 14:10:00,217.19,217.26,216.87,217.07,10064.0,209.8202,209.8878,209.511,209.7043,10064.0
2023-03-28 14:20:00,217.1,217.17,216.68,216.94,13728.0,209.7332,209.8009,209.3275,209.5787,13728.0
2023-03-28 14:30:00,216.9,217.09,216.47,216.93,8077.0,209.54,209.7236,209.1246,209.569,8077.0
2023-03-28 14:40:00,216.9,217.48,216.9,217.18,9974.0,209.54,210.1003,209.54,209.8105,9974.0
2023-03-28 14:50:00,217.12,217.58,217.02,217.28,10520.0,209.7526,210.1969,209.656,209.9071,10520.0
2023-03-28 15:00:00,217.44,218.14,217.43,218.02,26547.0,210.0617,210.7379,210.052,210.622,26547.0
2023-03-28 15:10:00,218.12,218.82,217.92,217.96,13952.0,210.7186,211.3949,210.5254,210.5641,13952.0
2023-03-28 15:20:00,218.0,218.12,217.43,217.43,116255.0,210.6027,210.7186,210.052,210.052,116255.0
2023-03-28 15:30:00,217.43,218.06,217.11,218.01,25180.0,210.052,210.6607,209.7429,210.6124,25180.0
2023-03-28 15:40:00,217.96,218.53,217.7,217.7,93260.0,210.5641,211.1147,210.3129,210.3129,93260.0
2023-03-28 15:50:00,217.73,218.41,217.67,218.15,76821.0,210.3419,210.9988,210.2839,210.7476,76821.0
2023-03-29 09:30:00,223.0,223.56,218.56,219.9,59328.0,215.433,215.974,211.1437,212.4382,59328.0
2023-03-29 09:40:00,219.95,221.21,219.29,220.09,74919.0,212.4865,213.7038,211.8489,212.6218,74919.0
2023-03-29 09:50:00,219.99,220.55,219.75,220.25,8257.0,212.5252,213.0662,212.2933,212.7763,8257.0
2023-03-29 10:00:00,220.3,222.3,220.27,222.06,29943.0,212.8247,214.7568,212.7957,214.5249,29943.0
2023-03-29 10:10:00,221.84,222.31,221.59,221.74,43985.0,214.3124,214.7664,214.0709,214.2158,43985.0
2023-03-29 10:20:00,221.89,222.08,220.89,220.89,16315.0,214.3607,214.5443,213.3946,213.3946,16315.0
2023-03-29 10:30:00,221.03,221.58,220.43,220.47,20483.0,213.5299,214.0612,212.9502,212.9889,20483.0
2023-03-29 10:40:00,220.58,220.81,220.0,220.2,27733.0,213.0952,213.3173,212.5348,212.728,27733.0
2023-03-29 10:50:00,220.34,220.81,220.25,220.26,29177.0,212.8633,213.3173,212.7763,212.786,29177.0
2023-03-29 11:00:00,220.27,221.0,220.05,220.89,11667.0,212.7957,213.5009,212.5831,213.3946,11667.0
2023-03-29 11:10:00,220.63,221.29,220.6,220.88,23161.0,213.1435,213.7811,213.1145,213.385,23161.0
2023-03-29 11:20:00,221.0,222.0,220.95,221.82,16613.0,213.5009,214.467,213.4526,214.2931,16613.0
2023-03-29 11:30:00,221.78,222.78,221.77,222.75,14051.0,214.2544,215.2205,214.2448,215.1915,14051.0
2023-03-29 11:40:00,222.73,223.38,222.73,223.29,25105.0,215.1722,215.8001,215.1722,215.7132,25105.0
2023-03-29 11:50:00,223.15,224.01,223.08,223.56,12608.0,215.5779,216.4088,215.5103,215.974,12608.0
2023-03-29 12:00:00,223.52,223.52,222.36,222.51,14351.0,215.9354,215.9354,214.8148,214.9597,14351.0
2023-03-29 12:10:00,222.51,222.95,222.5,222.94,4385.0,214.9597,215.3847,214.95,215.3751,4385.0
2023-03-29 12:20:00,223.18,223.32,222.73,222.73,4940.0,215.6069,215.7422,215.1722,215.1722,4940.0
2023-03-29 12:30:00,222.73,223.04,222.64,222.93,5665.0,215.1722,215.4717,215.0853,215.3654,5665.0
2023-03-29 12:40:00,223.37,223.37,222.51,222.83,10437.0,215.7905,215.7905,214.9597,215.2688,10437.0
2023-03-29 12:50:00,222.8,222.99,222.36,222.43,11195.0,215.2398,215.4234,214.8148,214.8824,11195.0
2023-03-29 13:00:00,222.32,222.9,222.23,222.9,5819.0,214.7761,215.3364,214.6892,215.3364,5819.0
2023-03-29 13:10:00,222.91,223.03,222.8,222.91,5850.0,215.3461,215.462,215.2398,215.3461,5850.0
2023-03-29 13:20:00,222.97,223.18,222.72,222.99,5028.0,215.4041,215.6069,215.1625,215.4234,5028.0
2023-03-29 13:30:00,223.0,223.33,222.82,222.83,12580.0,215.433,215.7518,215.2591,215.2688,12580.0
2023-03-29 13:40:00,222.89,223.13,222.88,223.05,11150.0,215.3268,215.5586,215.3171,215.4813,11150.0
2023-03-29 13:50:00,223.06,223.1,222.83,223.02,9458.0,215.491,215.5296,215.2688,215.4524,9458.0
2023-03-29 14:00:00,222.89,223.25,222.58,223.24,17889.0,215.3268,215.6746,215.0273,215.6649,17889.0
2023-03-29 14:10:00,223.08,223.2,222.62,222.62,3765.0,215.5103,215.6262,215.0659,215.0659,3765.0
2023-03-29 14:20:00,222.68,222.8,222.45,222.57,6681.0,215.1239,215.2398,214.9017,215.0176,6681.0
2023-03-29 14:30:00,222.79,222.95,222.72,222.95,2590.0,215.2302,215.3847,215.1625,215.3847,2590.0
2023-03-29 14:40:00,222.95,223.64,222.8,223.64,5733.0,215.3847,216.0513,215.2398,216.0513,5733.0
2023-03-29 14:50:00,223.59,223.75,223.28,223.56,6613.0,216.003,216.1576,215.7035,215.974,6613.0
2023-03-29 15:00:00,223.55,223.85,223.34,223.64,17842.0,215.9644,216.2542,215.7615,216.0513,17842.0
2023-03-29 15:10:00,223.78,224.01,223.46,223.88,11792.0,216.1866,216.4088,215.8774,216.2832,11792.0
2023-03-29 15:20:00,223.86,224.2,223.73,223.87,14456.0,216.2639,216.5923,216.1383,216.2735,14456.0
2023-03-29 15:30:00,223.84,223.85,223.42,223.71,11780.0,216.2445,216.2542,215.8388,216.1189,11780.0
2023-03-29 15:40:00,223.65,224.27,223.59,224.26,34821.0,216.061,216.6599,216.003,216.6503,34821.0
2023-03-29 15:50:00,224.18,224.71,223.96,224.59,91725.0,216.573,217.085,216.3605,216.9691,91725.0
2023-03-30 09:30:00,228.66,229.32,225.63,226.79,71597.0,220.901,221.5386,217.9738,219.0944,71597.0
2023-03-30 09:40:00,226.43,228.29,226.24,227.72,25249.0,218.7466,220.5435,218.5631,219.9929,25249.0
2023-03-30 09:50:00,227.56,227.57,225.43,226.36,28488.0,219.8383,219.848,217.7806,218.679,28488.0
2023-03-30 10:00:00,226.41,226.41,222.64,223.64,66241.0,218.7273,218.7273,215.0853,216.0513,66241.0
2023-03-30 10:10:00,223.79,224.28,223.45,224.03,19294.0,216.1962,216.6696,215.8678,216.4281,19294.0
2023-03-30 10:20:00,224.11,225.0,224.03,224.67,21608.0,216.5054,217.3652,216.4281,217.0464,21608.0
2023-03-30 10:30:00,225.0,225.01,223.18,224.11,23297.0,217.3652,217.3748,215.6069,216.5054,23297.0
2023-03-30 10:40:00,224.2,224.58,224.07,224.13,15551.0,216.5923,216.9594,216.4667,216.5247,15551.0
2023-03-30 10:50:00,224.12,224.89,224.04,224.18,28611.0,216.515,217.2589,216.4377,216.573,28611.0
2023-03-30 11:00:00,224.33,224.38,223.65,223.84,10848.0,216.7179,216.7662,216.061,216.2445,10848.0
2023-03-30 11:10:00,223.75,224.25,223.3,223.34,18200.0,216.1576,216.6406,215.7229,215.7615,18200.0
2023-03-30 11:20:00,223.39,223.75,223.28,223.75,4081.0,215.8098,216.1576,215.7035,216.1576,4081.0
2023-03-30 11:30:00,223.49,223.64,223.16,223.5,19441.0,215.9064,216.0513,215.5876,215.9161,19441.0
2023-03-30 11:40:00,223.54,223.6,222.6,222.6,10826.0,215.9547,216.0127,215.0466,215.0466,10826.0
2023-03-30 11:50:00,222.64,223.21,222.57,223.02,14546.0,215.0853,215.6359,215.0176,215.4524,14546.0
2023-03-30 12:00:00,222.91,223.61,222.91,223.47,9370.0,215.3461,216.0223,215.3461,215.8871,9370.0
2023-03-30 12:10:00,223.47,223.51,222.9,222.97,7915.0,215.8871,215.9257,215.3364,215.4041,7915.0
2023-03-30 12:20:00,222.9,223.24,222.9,223.2,5646.0,215.3364,215.6649,215.3364,215.6262,5646.0
2023-03-30 12:30:00,223.2,223.52,223.06,223.42,20310.0,215.6262,215.9354,215.491,215.8388,20310.0
2023-03-30 12:40:00,223.42,223.57,222.91,223.51,14763.0,215.8388,215.9837,215.3461,215.9257,14763.0
2023-03-30 12:50:00,223.48,224.58,223.47,224.44,15646.0,215.8967,216.9594,215.8871,216.8242,15646.0
2023-03-30 13:00:00,224.47,224.99,224.47,224.77,17945.0,216.8532,217.3555,216.8532,217.143,17945.0
2023-03-30 13:10:00,224.76,224.95,224.61,224.73,10127.0,217.1333,217.3169,216.9884,217.1043,10127.0
2023-03-30 13:20:00,224.69,224.83,224.37,224.62,7882.0,217.0657,217.2009,216.7565,216.9981,7882.0
2023-03-30 13:30:00,224.62,224.71,223.91,224.0,13947.0,216.9981,217.085,216.3122,216.3991,13947.0
2023-03-30 13:40:00,223.94,223.94,223.27,223.33,14302.0,216.3411,216.3411,215.6939,215.7518,14302.0
2023-03-30 13:50:00,223.4,223.4,222.8,223.11,13876.0,215.8195,215.8195,215.2398,215.5393,13876.0
2023-03-30 14:00:00,223.15,223.79,223.11,223.62,10676.0,215.5779,216.1962,215.5393,216.032,10676.0
2023-03-30 14:10:00,223.53,223.54,223.15,223.32,3808.0,215.9451,215.9547,215.5779,215.7422,3808.0
2023-03-30 14:20:00,223.31,223.85,223.19,223.83,7454.0,215.7325,216.2542,215.6166,216.2349,7454.0
2023-03-30 14:30:00,223.78,224.47,223.73,223.73,7536.0,216.1866,216.8532,216.1383,216.1383,7536.0
2023-03-30 14:40:00,223.83,224.13,223.5,224.13,10195.0,216.2349,216.5247,215.9161,216.5247,10195.0
2023-03-30 14:50:00,224.07,224.24,223.88,224.13,6048.0,216.4667,216.631,216.2832,216.5247,6048.0
2023-03-30 15:00:00,224.02,224.08,222.95,222.99,15079.0,216.4184,216.4764,215.3847,215.4234,15079.0
2023-03-30 15:10:00,222.98,223.07,222.84,222.86,17100.0,215.4137,215.5007,215.2785,215.2978,17100.0
2023-03-30 15:20:00,222.93,223.26,222.92,222.97,12855.0,215.3654,215.6842,215.3557,215.4041,12855.0
2023-03-30 15:30:00,223.0,223.26,222.95,223.2,16032.0,215.433,215.6842,215.3847,215.6262,16032.0
2023-03-30 15:40:00,223.18,223.22,222.49,222.67,22865.0,215.6069,215.6456,214.9403,215.1142,22865.0
2023-03-30 15:50:00,222.75,222.88,222.43,222.45,71664.0,215.1915,215.3171,214.8824,214.9017,71664.0
2023-03-31 09:30:00,223.23,224.57,222.53,223.26,27305.0,215.6552,216.9498,214.979,215.6842,27305.0
2023-03-31 09:40:00,223.01,223.2,222.0,222.01,35716.0,215.4427,215.6262,214.467,214.4766,35716.0
2023-03-31 09:50:00,222.51,222.8,220.7,220.75,20747.0,214.9597,215.2398,213.2111,213.2594,20747.0
2023-03-31 10:00:00,220.75,221.38,220.66,220.86,44907.0,213.2594,213.868,213.1724,213.3657,44907.0
2023-03-31 10:10:00,220.75,220.83,219.8,219.86,40776.0,213.2594,213.3367,212.3416,212.3996,40776.0
2023-03-31 10:20:00,219.89,220.32,219.59,220.18,42500.0,212.4286,212.844,212.1387,212.7087,42500.0
2023-03-31 10:30:00,220.24,220.76,219.89,220.74,25540.0,212.7667,213.269,212.4286,213.2497,25540.0
2023-03-31 10:40:00,220.82,222.09,220.72,222.03,15522.0,213.327,214.5539,213.2304,214.4959,15522.0
2023-03-31 10:50:00,222.07,222.59,221.9,222.37,11077.0,214.5346,215.0369,214.3704,214.8244,11077.0
2023-03-31 11:00:00,222.38,223.0,222.32,222.32,13071.0,214.8341,215.433,214.7761,214.7761,13071.0
2023-03-31 11:10:00,222.38,222.86,221.99,222.36,20158.0,214.8341,215.2978,214.4573,214.8148,20158.0
2023-03-31 11:20:00,222.43,223.1,222.38,223.05,23639.0,214.8824,215.5296,214.8341,215.4813,23639.0
2023-03-31 11:30:00,223.03,223.03,222.3,222.3,13595.0,215.462,215.462,214.7568,214.7568,13595.0
2023-03-31 11:40:00,222.34,222.43,221.96,222.21,19215.0,214.7954,214.8824,214.4283,214.6698,19215.0
2023-03-31 11:50:00,222.17,222.63,222.0,222.08,8117.0,214.6312,215.0756,214.467,214.5443,8117.0
2023-03-31 12:00:00,222.15,222.59,222.0,222.56,8841.0,214.6119,215.0369,214.467,215.008,8841.0
2023-03-31 12:10:00,222.54,222.7,222.25,222.51,5537.0,214.9886,215.1432,214.7085,214.9597,5537.0
2023-03-31 12:20:00,222.51,222.7,222.0,222.27,13036.0,214.9597,215.1432,214.467,214.7278,13036.0
2023-03-31 12:30:00,222.08,222.08,221.63,221.81,13131.0,214.5443,214.5443,214.1095,214.2834,13131.0
2023-03-31 12:40:00,221.87,222.07,221.73,221.95,4747.0,214.3414,214.5346,214.2061,214.4187,4747.0
2023-03-31 12:50:00,221.93,222.17,221.86,221.91,9045.0,214.3993,214.6312,214.3317,214.38,9045.0
2023-03-31 13:00:00,221.93,222.05,221.68,221.8,14732.0,214.3993,214.5153,214.1578,214.2738,14732.0
2023-03-31 13:10:00,221.69,221.71,221.25,221.37,9267.0,214.1675,214.1868,213.7424,213.8583,9267.0
2023-03-31 13:20:00,221.38,221.57,221.23,221.5,9100.0,213.868,214.0516,213.7231,213.9839,9100.0
2023-03-31 13:30:00,221.5,221.53,221.07,221.26,16960.0,213.9839,214.0129,213.5685,213.7521,16960.0
2023-03-31 13:40:00,221.29,221.51,221.14,221.37,4410.0,213.7811,213.9936,213.6361,213.8583,4410.0
2023-03-31 13:50:00,221.29,221.55,221.22,221.42,9600.0,213.7811,214.0322,213.7134,213.9066,9600.0
2023-03-31 14:00:00,221.43,221.46,220.69,220.77,22940.0,213.9163,213.9453,213.2014,213.2787,22940.0
2023-03-31 14:10:00,220.77,221.07,220.75,220.85,24234.0,213.2787,213.5685,213.2594,213.356,24234.0
2023-03-31 14:20:00,220.87,220.97,220.42,220.53,19704.0,213.3753,213.4719,212.9406,213.0468,19704.0
2023-03-31 14:30:00,220.5,220.96,220.34,220.96,12079.0,213.0179,213.4623,212.8633,213.4623,12079.0
2023-03-31 14:40:00,220.94,220.94,220.36,220.4,21575.0,213.4429,213.4429,212.8826,212.9213,21575.0
2023-03-31 14:50:00,220.44,220.6,220.35,220.47,27339.0,212.9599,213.1145,212.873,212.9889,27339.0
2023-03-31 15:00:00,220.48,220.93,220.46,220.7,20802.0,212.9985,213.4333,212.9792,213.2111,20802.0
2023-03-31 15:10:00,220.69,220.74,220.28,220.51,34812.0,213.2014,213.2497,212.8053,213.0275,34812.0
2023-03-31 15:20:00,220.54,221.12,220.5,221.01,39062.0,213.0565,213.6168,213.0179,213.5106,39062.0
2023-03-31 15:30:00,220.97,221.1,219.72,219.76,62412.0,213.4719,213.5975,212.2643,212.303,62412.0
2023-03-31 15:40:00,219.71,219.85,219.22,219.37,77653.0,212.2547,212.3899,211.7813,211.9262,77653.0
2023-03-31 15:50:00,219.41,221.2,219.4,221.04,179336.0,211.9649,213.6941,211.9552,213.5395,179336.0
2023-04-03 09:30:00,221.22,223.29,220.17,220.4,61412.0,213.7134,215.7132,212.6991,212.9213,61412.0
2023-04-03 09:40:00,220.72,221.2,219.31,220.1,23097.0,213.2304,213.6941,211.8682,212.6314,23097.0
2023-04-03 09:50:00,220.14,220.31,218.79,220.31,28679.0,212.6701,212.8343,211.3659,212.8343,28679.0
2023-04-03 10:00:00,220.47,221.17,219.82,220.2,15662.0,212.9889,213.6651,212.3609,212.728,15662.0
2023-04-03 10:10:00,220.15,220.64,220.01,220.45,20910.0,212.6797,213.1531,212.5445,212.9696,20910.0
2023-04-03 10:20:00,220.53,221.5,220.5,221.48,23140.0,213.0468,213.9839,213.0179,213.9646,23140.0
2023-04-03 10:30:00,221.5,222.03,220.03,220.28,23963.0,213.9839,214.4959,212.5638,212.8053,23963.0
2023-04-03 10:40:00,220.19,220.19,218.46,218.51,36124.0,212.7184,212.7184,211.0471,211.0954,36124.0
2023-04-03 10:50:00,218.5,218.63,217.59,218.02,70550.0,211.0857,211.2113,210.2066,210.622,70550.0
2023-04-03 11:00:00,218.09,218.5,217.71,218.01,34001.0,210.6896,211.0857,210.3225,210.6124,34001.0
2023-04-03 11:10:00,217.94,218.17,217.55,217.93,22491.0,210.5447,210.7669,210.168,210.5351,22491.0
2023-04-03 11:20:00,217.95,218.2,217.58,217.61,15061.0,210.5544,210.7959,210.1969,210.2259,15061.0
2023-04-03 11:30:00,217.64,218.53,217.61,218.46,8744.0,210.2549,211.1147,210.2259,211.0471,8744.0
2023-04-03 11:40:00,218.61,218.7,218.19,218.55,9964.0,211.192,211.2789,210.7863,211.134,9964.0
2023-04-03 11:50:00,218.44,218.67,218.32,218.64,9573.0,211.0278,211.25,210.9118,211.221,9573.0
2023-04-03 12:00:00,218.64,218.77,218.43,218.53,10003.0,211.221,211.3466,211.0181,211.1147,10003.0
2023-04-03 12:10:00,218.53,219.17,218.38,219.08,6984.0,211.1147,211.733,210.9698,211.6461,6984.0
2023-04-03 12:20:00,219.04,219.39,218.71,219.36,10354.0,211.6074,211.9455,211.2886,211.9165,10354.0
2023-04-03 12:30:00,219.33,219.51,218.87,218.91,13591.0,211.8876,212.0615,211.4432,211.4818,13591.0
2023-04-03 12:40:00,218.89,219.15,218.69,218.84,12619.0,211.4625,211.7137,211.2693,211.4142,12619.0
2023-04-03 12:50:00,218.83,219.0,218.56,218.71,7494.0,211.4045,211.5688,211.1437,211.2886,7494.0
2023-04-03 13:00:00,218.7,218.92,218.56,218.69,10625.0,211.2789,211.4915,211.1437,211.2693,10625.0
2023-04-03 13:10:00,218.7,219.0,218.63,219.0,16797.0,211.2789,211.5688,211.2113,211.5688,16797.0
2023-04-03 13:20:00,218.91,218.95,217.88,217.99,9270.0,211.4818,211.5205,210.4868,210.593,9270.0
2023-04-03 13:30:00,218.0,218.04,217.57,217.7,13221.0,210.6027,210.6413,210.1873,210.3129,13221.0
2023-04-03 13:40:00,217.61,217.78,217.31,217.75,10043.0,210.2259,210.3902,209.9361,210.3612,10043.0
2023-04-03 13:50:00,217.81,217.9,217.46,217.9,12175.0,210.4191,210.5061,210.081,210.5061,12175.0
2023-04-03 14:00:00,217.93,218.03,217.77,218.0,4388.0,210.5351,210.6317,210.3805,210.6027,4388.0
2023-04-03 14:10:00,217.86,218.01,217.48,217.67,6757.0,210.4674,210.6124,210.1003,210.2839,6757.0
2023-04-03 14:20:00,217.66,217.83,217.54,217.75,5812.0,210.2742,210.4385,210.1583,210.3612,5812.0
2023-04-03 14:30:00,217.78,217.95,217.58,217.63,19720.0,210.3902,210.5544,210.1969,210.2453,19720.0
2023-04-03 14:40:00,217.7,218.1,217.63,217.93,13772.0,210.3129,210.6993,210.2453,210.5351,13772.0
2023-04-03 14:50:00,218.01,218.33,218.01,218.32,11755.0,210.6124,210.9215,210.6124,210.9118,11755.0
2023-04-03 15:00:00,218.33,218.69,217.96,218.02,16569.0,210.9215,211.2693,210.5641,210.622,16569.0
2023-04-03 15:10:00,218.03,218.34,217.93,218.05,14191.0,210.6317,210.9312,210.5351,210.651,14191.0
2023-04-03 15:20:00,218.05,218.21,217.97,218.06,12157.0,210.651,210.8056,210.5737,210.6607,12157.0
2023-04-03 15:30:00,218.13,218.46,218.04,218.26,18596.0,210.7283,211.0471,210.6413,210.8539,18596.0
2023-04-03 15:40:00,218.24,218.3,217.93,218.05,28239.0,210.8346,210.8925,210.5351,210.651,28239.0
2023-04-03 15:50:00,218.1,218.46,217.93,218.45,120004.0,210.6993,211.0471,210.5351,211.0374,120004.0
2023-04-04 09:30:00,216.94,216.94,210.91,212.29,107117.0,209.5787,209.5787,203.7533,205.0865,107117.0
2023-04-04 09:40:00,212.32,212.32,210.7,211.36,45235.0,205.1154,205.1154,203.5504,204.188,45235.0
2023-04-04 09:50:00,211.47,211.74,209.46,211.38,60935.0,204.2943,204.5551,202.3525,204.2073,60935.0
2023-04-04 10:00:00,211.52,212.56,211.03,211.15,39793.0,204.3426,205.3473,203.8692,203.9851,39793.0
2023-04-04 10:10:00,211.05,211.36,208.42,208.67,37631.0,203.8885,204.188,201.3478,201.5893,37631.0
2023-04-04 10:20:00,208.73,208.79,207.3,208.17,95572.0,201.6473,201.7052,200.2658,201.1063,95572.0
2023-04-04 10:30:00,208.21,208.82,207.95,208.2,54274.0,201.1449,201.7342,200.8937,201.1352,54274.0
2023-04-04 10:40:00,208.14,208.35,207.2,207.68,35504.0,201.0773,201.2801,200.1692,200.6329,35504.0
2023-04-04 10:50:00,207.7,208.77,207.64,208.53,37751.0,200.6522,201.6859,200.5942,201.454,37751.0
2023-04-04 11:00:00,208.5,208.87,208.12,208.47,31578.0,201.4251,201.7825,201.058,201.3961,31578.0
2023-04-04 11:10:00,208.53,208.81,208.0,208.4,34943.0,201.454,201.7245,200.942,201.3285,34943.0
2023-04-04 11:20:00,208.4,209.13,208.37,208.8,31837.0,201.3285,202.0337,201.2995,201.7149,31837.0
2023-04-04 11:30:00,208.9,209.1,208.13,208.89,22312.0,201.8115,202.0047,201.0676,201.8018,22312.0
2023-04-04 11:40:00,208.84,208.84,208.1,208.28,40492.0,201.7535,201.7535,201.0386,201.2125,40492.0
2023-04-04 11:50:00,208.22,208.55,207.56,208.41,29247.0,201.1546,201.4734,200.517,201.3381,29247.0
2023-04-04 12:00:00,208.43,209.03,208.17,208.25,10104.0,201.3574,201.9371,201.1063,201.1835,10104.0
2023-04-04 12:10:00,208.25,208.99,208.25,208.98,10957.0,201.1835,201.8984,201.1835,201.8888,10957.0
2023-04-04 12:20:00,208.89,210.77,208.8,210.77,19820.0,201.8018,203.618,201.7149,203.618,19820.0
2023-04-04 12:30:00,210.78,211.12,210.57,210.79,14653.0,203.6277,203.9562,203.4248,203.6374,14653.0
2023-04-04 12:40:00,210.83,211.24,210.67,210.9,9896.0,203.676,204.0721,203.5214,203.7436,9896.0
2023-04-04 12:50:00,210.84,211.33,210.8,211.07,9969.0,203.6857,204.159,203.647,203.9079,9969.0
2023-04-04 13:00:00,211.0,211.34,210.68,210.74,20504.0,203.8402,204.1687,203.5311,203.589,20504.0
2023-04-04 13:10:00,210.6,211.22,210.5,211.09,8688.0,203.4538,204.0528,203.3572,203.9272,8688.0
2023-04-04 13:20:00,211.16,211.48,211.01,211.41,10242.0,203.9948,204.3039,203.8499,204.2363,10242.0
2023-04-04 13:30:00,211.46,212.16,211.46,211.81,13217.0,204.2846,204.9609,204.2846,204.6227,13217.0
2023-04-04 13:40:00,211.99,212.33,211.74,212.33,11371.0,204.7966,205.1251,204.5551,205.1251,11371.0
2023-04-04 13:50:00,212.33,212.36,211.67,212.05,10682.0,205.1251,205.1541,204.4875,204.8546,10682.0
2023-04-04 14:00:00,211.9,212.33,210.91,210.97,15712.0,204.7097,205.1251,203.7533,203.8112,15712.0
2023-04-04 14:10:00,210.86,211.56,210.75,211.17,9998.0,203.705,204.3812,203.5987,204.0045,9998.0
2023-04-04 14:20:00,211.09,211.19,210.32,210.4,22433.0,203.9272,204.0238,203.1833,203.2606,22433.0
2023-04-04 14:30:00,210.41,210.41,209.9,210.18,19300.0,203.2702,203.2702,202.7776,203.0481,19300.0
2023-04-04 14:40:00,210.27,210.66,210.17,210.6,8430.0,203.135,203.5118,203.0384,203.4538,8430.0
2023-04-04 14:50:00,210.66,211.03,209.7,209.9,18246.0,203.5118,203.8692,202.5843,202.7776,18246.0
2023-04-04 15:00:00,209.72,209.72,209.23,209.34,45406.0,202.6037,202.6037,202.1303,202.2366,45406.0
2023-04-04 15:10:00,209.31,209.72,209.3,209.38,21612.0,202.2076,202.6037,202.1979,202.2752,21612.0
2023-04-04 15:20:00,209.39,209.78,208.8,208.8,34164.0,202.2849,202.6616,201.7149,201.7149,34164.0
2023-04-04 15:30:00,208.82,209.16,208.49,209.09,41675.0,201.7342,202.0627,201.4154,201.995,41675.0
2023-04-04 15:40:00,209.22,209.32,208.77,209.15,47098.0,202.1206,202.2172,201.6859,202.053,47098.0
2023-04-04 15:50:00,209.27,209.65,209.08,209.57,116692.0,202.1689,202.536,201.9854,202.4587,116692.0
2023-04-05 09:30:00,200.96,201.12,196.62,197.2,353965.0,194.1409,194.2955,189.9482,190.5085,353965.0
2023-04-05 09:40:00,197.24,199.84,195.45,198.89,180127.0,190.5471,193.0589,188.8179,192.1411,180127.0
2023-04-05 09:50:00,199.07,201.1,198.66,200.19,82264.0,192.315,194.2762,191.919,193.397,82264.0
2023-04-05 10:00:00,200.1,200.23,196.65,196.68,127922.0,193.3101,193.4357,189.9772,190.0061,127922.0
2023-04-05 10:10:00,196.84,196.96,193.26,194.86,191650.0,190.1607,190.2766,186.7022,188.2479,191650.0
2023-04-05 10:20:00,194.81,197.75,194.81,196.74,246416.0,188.1996,191.0398,188.1996,190.0641,246416.0
2023-04-05 10:30:00,196.62,197.48,196.08,196.08,59419.0,189.9482,190.779,189.4265,189.4265,59419.0
2023-04-05 10:40:00,196.08,196.24,194.14,194.62,100917.0,189.4265,189.5811,187.5523,188.016,100917.0
2023-04-05 10:50:00,194.57,195.15,193.78,194.2,62874.0,187.9677,188.5281,187.2045,187.6103,62874.0
2023-04-05 11:00:00,194.46,194.75,193.83,193.83,40412.0,187.8615,188.1416,187.2528,187.2528,40412.0
2023-04-05 11:10:00,193.93,194.55,193.56,193.87,45916.0,187.3495,187.9484,186.992,187.2915,45916.0
2023-04-05 11:20:00,193.82,194.38,193.27,193.62,53854.0,187.2432,187.7842,186.7119,187.05,53854.0
2023-04-05 11:30:00,193.56,195.88,193.5,195.66,67897.0,186.992,189.2333,186.934,189.0208,67897.0
2023-04-05 11:40:00,195.66,195.93,194.2,194.49,42472.0,189.0208,189.2816,187.6103,187.8905,42472.0
2023-04-05 11:50:00,194.52,195.09,193.8,195.03,42118.0,187.9194,188.4701,187.2239,188.4121,42118.0
2023-04-05 12:00:00,195.04,195.38,194.36,194.94,38316.0,188.4218,188.7503,187.7649,188.3252,38316.0
2023-04-05 12:10:00,195.09,196.02,195.09,195.53,49621.0,188.4701,189.3685,188.4701,188.8952,49621.0
2023-04-05 12:20:00,195.63,195.73,193.64,194.24,65198.0,188.9918,189.0884,187.0693,187.6489,65198.0
2023-04-05 12:30:00,194.24,194.32,193.52,193.63,66866.0,187.6489,187.7262,186.9534,187.0596,66866.0
2023-04-05 12:40:00,193.61,195.31,193.27,195.23,67387.0,187.0403,188.6826,186.7119,188.6053,67387.0
2023-04-05 12:50:00,195.19,196.55,195.0,196.16,47911.0,188.5667,189.8806,188.3831,189.5038,47911.0
2023-04-05 13:00:00,196.16,196.5,195.49,196.06,42723.0,189.5038,189.8322,188.8565,189.4072,42723.0
2023-04-05 13:10:00,196.06,196.5,195.59,196.5,43087.0,189.4072,189.8322,188.9531,189.8322,43087.0
2023-04-05 13:20:00,196.56,197.1,196.25,196.25,58509.0,189.8902,190.4119,189.5907,189.5907,58509.0
2023-04-05 13:30:00,196.31,196.31,195.54,195.89,35860.0,189.6487,189.6487,188.9048,189.2429,35860.0
2023-04-05 13:40:00,195.88,196.14,194.86,195.28,31615.0,189.2333,189.4845,188.2479,188.6536,31615.0
2023-04-05 13:50:00,195.36,195.54,194.8,195.43,33092.0,188.7309,188.9048,188.1899,188.7986,33092.0
2023-04-05 14:00:00,195.4,195.65,195.12,195.18,31363.0,188.7696,189.0111,188.4991,188.557,31363.0
2023-04-05 14:10:00,195.14,195.99,194.92,195.98,24437.0,188.5184,189.3396,188.3059,189.3299,24437.0
2023-04-05 14:20:00,195.9,196.08,195.57,195.99,16957.0,189.2526,189.4265,188.9338,189.3396,16957.0
2023-04-05 14:30:00,195.99,196.34,195.82,196.0,21126.0,189.3396,189.6777,189.1753,189.3492,21126.0
2023-04-05 14:40:00,196.01,196.29,195.71,196.02,22107.0,189.3589,189.6294,189.0691,189.3685,22107.0
2023-04-05 14:50:00,196.02,196.02,195.52,195.89,31976.0,189.3685,189.3685,188.8855,189.2429,31976.0
2023-04-05 15:00:00,195.86,195.86,195.13,195.18,30789.0,189.214,189.214,188.5087,188.557,30789.0
2023-04-05 15:10:00,195.22,195.22,194.74,194.75,27993.0,188.5957,188.5957,188.132,188.1416,27993.0
2023-04-05 15:20:00,194.8,195.49,194.66,195.09,48441.0,188.1899,188.8565,188.0547,188.4701,48441.0
2023-04-05 15:30:00,195.15,196.17,194.88,196.05,52390.0,188.5281,189.5134,188.2672,189.3975,52390.0
2023-04-05 15:40:00,196.03,196.68,195.53,196.35,78743.0,189.3782,190.0061,188.8952,189.6873,78743.0
2023-04-05 15:50:00,196.36,197.08,196.26,196.76,205993.0,189.697,190.3926,189.6004,190.0834,205993.0
2023-04-06 09:30:00,195.18,195.88,193.02,195.51,96588.0,188.557,189.2333,186.4703,188.8758,96588.0
2023-04-06 09:40:00,195.45,195.71,193.62,194.17,54523.0,188.8179,189.0691,187.05,187.5813,54523.0
2023-04-06 09:50:00,194.13,194.45,193.15,194.09,24737.0,187.5427,187.8518,186.5959,187.504,24737.0
2023-04-06 10:00:00,194.19,195.3,193.71,194.35,65815.0,187.6006,188.673,187.1369,187.7552,65815.0
2023-04-06 10:10:00,194.22,194.81,193.8,194.03,28178.0,187.6296,188.1996,187.2239,187.4461,28178.0
2023-04-06 10:20:00,194.03,195.99,193.18,194.98,65700.0,187.4461,189.3396,186.6249,188.3638,65700.0
2023-04-06 10:30:00,194.92,195.36,193.94,193.95,40916.0,188.3059,188.7309,187.3591,187.3688,40916.0
2023-04-06 10:40:00,193.93,194.92,193.9,194.72,17343.0,187.3495,188.3059,187.3205,188.1126,17343.0
2023-04-06 10:50:00,194.41,194.69,193.82,193.91,15137.0,187.8132,188.0837,187.2432,187.3301,15137.0
2023-04-06 11:00:00,193.93,194.75,193.83,194.54,19987.0,187.3495,188.1416,187.2528,187.9388,19987.0
2023-04-06 11:10:00,194.52,195.25,194.33,194.36,29101.0,187.9194,188.6247,187.7359,187.7649,29101.0
2023-04-06 11:20:00,194.3,194.51,194.05,194.29,19858.0,187.7069,187.9098,187.4654,187.6972,19858.0
2023-04-06 11:30:00,194.14,194.25,193.64,194.07,20696.0,187.5523,187.6586,187.0693,187.4847,20696.0
2023-04-06 11:40:00,194.07,195.22,194.07,194.91,26366.0,187.4847,188.5957,187.4847,188.2962,26366.0
2023-04-06 11:50:00,194.83,195.39,194.67,195.11,36520.0,188.2189,188.7599,188.0643,188.4894,36520.0
2023-04-06 12:00:00,195.18,195.3,194.95,195.01,18426.0,188.557,188.673,188.3348,188.3928,18426.0
2023-04-06 12:10:00,194.96,195.12,194.52,194.64,12701.0,188.3445,188.4991,187.9194,188.0354,12701.0
2023-04-06 12:20:00,194.57,194.59,194.23,194.45,12427.0,187.9677,187.9871,187.6393,187.8518,12427.0
2023-04-06 12:30:00,194.26,195.1,194.26,194.94,13949.0,187.6683,188.4798,187.6683,188.3252,13949.0
2023-04-06 12:40:00,194.9,195.29,194.88,194.88,37769.0,188.2865,188.6633,188.2672,188.2672,37769.0
2023-04-06 12:50:00,194.96,195.26,194.66,194.77,12616.0,188.3445,188.6343,188.0547,188.161,12616.0
2023-04-06 13:00:00,194.66,195.05,194.64,194.8,17351.0,188.0547,188.4315,188.0354,188.1899,17351.0
2023-04-06 13:10:00,194.81,195.02,194.7,194.76,10073.0,188.1996,188.4025,188.0933,188.1513,10073.0
2023-04-06 13:20:00,194.9,195.25,194.84,195.2,20583.0,188.2865,188.6247,188.2286,188.5764,20583.0
2023-04-06 13:30:00,195.22,195.24,194.68,194.68,14682.0,188.5957,188.615,188.074,188.074,14682.0
2023-04-06 13:40:00,194.73,194.92,194.64,194.73,7508.0,188.1223,188.3059,188.0354,188.1223,7508.0
2023-04-06 13:50:00,194.64,194.8,194.21,194.4,16717.0,188.0354,188.1899,187.62,187.8035,16717.0
2023-04-06 14:00:00,194.46,194.71,194.37,194.68,7879.0,187.8615,188.103,187.7745,188.074,7879.0
2023-04-06 14:10:00,194.66,194.86,194.54,194.63,8878.0,188.0547,188.2479,187.9388,188.0257,8878.0
2023-04-06 14:20:00,194.68,195.07,194.52,194.98,15979.0,188.074,188.4508,187.9194,188.3638,15979.0
2023-04-06 14:30:00,194.94,195.03,194.75,194.82,20005.0,188.3252,188.4121,188.1416,188.2093,20005.0
2023-04-06 14:40:00,194.8,194.9,194.68,194.78,9034.0,188.1899,188.2865,188.074,188.1706,9034.0
2023-04-06 14:50:00,194.84,194.93,194.24,194.43,26177.0,188.2286,188.3155,187.6489,187.8325,26177.0
2023-04-06 15:00:00,194.4,194.46,193.84,194.15,34118.0,187.8035,187.8615,187.2625,187.562,34118.0
2023-04-06 15:10:00,194.1,194.21,193.84,194.14,26832.0,187.5137,187.62,187.2625,187.5523,26832.0
2023-04-06 15:20:00,194.08,194.82,193.92,194.78,27267.0,187.4944,188.2093,187.3398,188.1706,27267.0
2023-04-06 15:30:00,194.73,194.99,194.62,194.9,52898.0,188.1223,188.3735,188.016,188.2865,52898.0
2023-04-06 15:40:00,194.95,195.05,194.21,194.76,58432.0,188.3348,188.4315,187.62,188.1513,58432.0
2023-04-06 15:50:00,194.78,194.92,194.38,194.63,182245.0,188.1706,188.3059,187.7842,188.0257,182245.0
2023-04-10 09:30:00,194.47,196.13,193.59,196.02,68888.0,187.8711,189.4748,187.021,189.3685,68888.0
2023-04-10 09:40:00,196.02,198.61,195.79,198.49,70482.0,189.3685,191.8707,189.1463,191.7547,70482.0
2023-04-10 09:50:00,198.55,198.59,195.89,195.89,64535.0,191.8127,191.8513,189.2429,189.2429,64535.0
2023-04-10 10:00:00,196.05,197.25,195.84,196.97,41056.0,189.3975,190.5568,189.1946,190.2863,41056.0
2023-04-10 10:10:00,197.01,197.03,196.01,196.38,39335.0,190.3249,190.3443,189.3589,189.7163,39335.0
2023-04-10 10:20:00,196.41,197.59,196.36,197.59,18163.0,189.7453,190.8853,189.697,190.8853,18163.0
2023-04-10 10:30:00,197.64,199.04,197.64,198.62,23678.0,190.9336,192.2861,190.9336,191.8803,23678.0
2023-04-10 10:40:00,198.53,198.76,197.45,198.01,15895.0,191.7934,192.0156,190.75,191.291,15895.0
2023-04-10 10:50:00,198.02,198.15,197.18,197.44,29509.0,191.3007,191.4263,190.4892,190.7404,29509.0
2023-04-10 11:00:00,197.41,197.67,197.06,197.06,39500.0,190.7114,190.9625,190.3732,190.3732,39500.0
2023-04-10 11:10:00,197.1,198.0,197.1,197.56,10502.0,190.4119,191.2813,190.4119,190.8563,10502.0
2023-04-10 11:20:00,197.59,197.71,197.14,197.26,8313.0,190.8853,191.0012,190.4505,190.5665,8313.0
2023-04-10 11:30:00,197.21,197.38,196.71,196.97,19900.0,190.5182,190.6824,190.0351,190.2863,19900.0
2023-04-10 11:40:00,196.84,196.91,196.32,196.4,8980.0,190.1607,190.2283,189.6584,189.7356,8980.0
2023-04-10 11:50:00,196.5,196.51,195.16,195.32,15982.0,189.8322,189.8419,188.5377,188.6923,15982.0
2023-04-10 12:00:00,195.32,195.49,194.6,194.84,24685.0,188.6923,188.8565,187.9967,188.2286,24685.0
2023-04-10 12:10:00,194.84,195.23,194.76,195.18,17061.0,188.2286,188.6053,188.1513,188.557,17061.0
2023-04-10 12:20:00,195.15,195.3,194.97,195.06,12812.0,188.5281,188.673,188.3542,188.4411,12812.0
2023-04-10 12:30:00,195.18,195.65,194.9,195.65,19369.0,188.557,189.0111,188.2865,189.0111,19369.0
2023-04-10 12:40:00,195.63,195.69,195.23,195.43,10542.0,188.9918,189.0497,188.6053,188.7986,10542.0
2023-04-10 12:50:00,195.52,195.76,195.38,195.75,12459.0,188.8855,189.1174,188.7503,189.1077,12459.0
2023-04-10 13:00:00,195.75,196.37,195.74,196.37,15325.0,189.1077,189.7067,189.098,189.7067,15325.0
2023-04-10 13:10:00,196.44,197.79,196.35,197.56,95510.0,189.7743,191.0785,189.6873,190.8563,95510.0
2023-04-10 13:20:00,197.66,198.74,197.58,198.74,29646.0,190.9529,191.9962,190.8756,191.9962,29646.0
2023-04-10 13:30:00,198.73,199.11,198.3,198.49,45272.0,191.9866,192.3537,191.5712,191.7547,45272.0
2023-04-10 13:40:00,198.39,198.39,197.46,198.12,11844.0,191.6581,191.6581,190.7597,191.3973,11844.0
2023-04-10 13:50:00,198.16,198.27,197.69,197.86,8642.0,191.4359,191.5422,190.9819,191.1461,8642.0
2023-04-10 14:00:00,197.84,198.17,197.68,197.8,10080.0,191.1268,191.4456,190.9722,191.0881,10080.0
2023-04-10 14:10:00,197.86,198.35,197.81,198.27,10020.0,191.1461,191.6195,191.0978,191.5422,10020.0
2023-04-10 14:20:00,198.36,198.36,197.95,198.15,6307.0,191.6291,191.6291,191.233,191.4263,6307.0
2023-04-10 14:30:00,198.06,198.27,197.88,198.02,5654.0,191.3393,191.5422,191.1654,191.3007,5654.0
2023-04-10 14:40:00,197.93,198.56,197.78,198.5,17979.0,191.2137,191.8223,191.0688,191.7644,17979.0
2023-04-10 14:50:00,198.52,199.07,198.51,198.91,16966.0,191.7837,192.315,191.774,192.1605,16966.0
2023-04-10 15:00:00,198.97,198.97,198.56,198.74,16571.0,192.2184,192.2184,191.8223,191.9962,16571.0
2023-04-10 15:10:00,198.73,198.89,198.57,198.75,15466.0,191.9866,192.1411,191.832,192.0059,15466.0
2023-04-10 15:20:00,198.72,198.86,198.39,198.54,20245.0,191.9769,192.1122,191.6581,191.803,20245.0
2023-04-10 15:30:00,198.59,198.83,198.47,198.81,18345.0,191.8513,192.0832,191.7354,192.0639,18345.0
2023-04-10 15:40:00,198.8,199.29,198.75,199.07,56750.0,192.0542,192.5276,192.0059,192.315,56750.0
2023-04-10 15:50:00,199.03,199.9,198.95,199.82,90682.0,192.2764,193.1169,192.1991,193.0396,90682.0
2023-04-11 09:30:00,201.31,201.45,200.16,201.0,74398.0,194.479,194.6143,193.3681,194.1796,74398.0
2023-04-11 09:40:00,201.0,201.73,199.37,199.42,106618.0,194.1796,194.8848,192.6049,192.6532,106618.0
2023-04-11 09:50:00,199.56,199.75,197.15,197.27,65160.0,192.7884,192.972,190.4602,190.5761,65160.0
2023-04-11 10:00:00,197.3,198.0,197.05,197.68,51166.0,190.6051,191.2813,190.3636,190.9722,51166.0
2023-04-11 10:10:00,197.76,198.47,197.05,198.21,31953.0,191.0495,191.7354,190.3636,191.4842,31953.0
2023-04-11 10:20:00,198.15,200.45,198.11,199.92,29733.0,191.4263,193.6482,191.3876,193.1362,29733.0
2023-04-11 10:30:00,200.0,200.36,199.14,199.37,15614.0,193.2135,193.5613,192.3827,192.6049,15614.0
2023-04-11 10:40:00,199.31,199.89,198.77,199.08,26114.0,192.5469,193.1072,192.0252,192.3247,26114.0
2023-04-11 10:50:00,199.12,199.45,198.72,199.03,16987.0,192.3633,192.6821,191.9769,192.2764,16987.0
2023-04-11 11:00:00,199.11,199.56,199.06,199.25,11690.0,192.3537,192.7884,192.3054,192.4889,11690.0
2023-04-11 11:10:00,199.29,199.79,199.21,199.75,9035.0,192.5276,193.0106,192.4503,192.972,9035.0
2023-04-11 11:20:00,199.83,200.28,199.8,199.99,14360.0,193.0493,193.484,193.0203,193.2038,14360.0
2023-04-11 11:30:00,199.93,200.09,199.54,200.05,26563.0,193.1459,193.3004,192.7691,193.2618,26563.0
2023-04-11 11:40:00,200.01,200.28,199.88,200.18,16746.0,193.2231,193.484,193.0976,193.3874,16746.0
2023-04-11 11:50:00,200.22,200.42,199.92,200.27,17940.0,193.426,193.6192,193.1362,193.4743,17940.0
2023-04-11 12:00:00,200.2,200.57,200.03,200.48,34362.0,193.4067,193.7641,193.2425,193.6772,34362.0
2023-04-11 12:10:00,200.5,200.88,200.23,200.81,16681.0,193.6965,194.0636,193.4357,193.996,16681.0
2023-04-11 12:20:00,200.89,201.13,200.65,200.65,14722.0,194.0733,194.3051,193.8414,193.8414,14722.0
2023-04-11 12:30:00,200.67,200.73,200.0,200.06,11464.0,193.8607,193.9187,193.2135,193.2714,11464.0
2023-04-11 12:40:00,200.06,200.24,199.73,200.09,13333.0,193.2714,193.4453,192.9526,193.3004,13333.0
2023-04-11 12:50:00,200.17,200.33,199.99,200.22,9840.0,193.3777,193.5323,193.2038,193.426,9840.0
2023-04-11 13:00:00,200.3,200.6,200.17,200.59,12610.0,193.5033,193.7931,193.3777,193.7835,12610.0
2023-04-11 13:10:00,200.53,200.73,200.25,200.73,9453.0,193.7255,193.9187,193.455,193.9187,9453.0
2023-04-11 13:20:00,200.75,200.76,200.22,200.38,9227.0,193.938,193.9477,193.426,193.5806,9227.0
2023-04-11 13:30:00,200.36,201.04,200.34,200.92,22422.0,193.5613,194.2182,193.5419,194.1023,22422.0
2023-04-11 13:40:00,200.89,201.26,200.88,201.26,13937.0,194.0733,194.4307,194.0636,194.4307,13937.0
2023-04-11 13:50:00,201.22,201.62,201.01,201.48,14123.0,194.3921,194.7785,194.1892,194.6433,14123.0
2023-04-11 14:00:00,201.52,201.75,201.3,201.75,15420.0,194.6819,194.9041,194.4694,194.9041,15420.0
2023-04-11 14:10:00,201.74,201.96,201.54,201.56,17389.0,194.8944,195.107,194.7012,194.7205,17389.0
2023-04-11 14:20:00,201.57,201.64,201.29,201.49,10122.0,194.7302,194.7978,194.4597,194.6529,10122.0
2023-04-11 14:30:00,201.55,202.05,201.4,201.48,22734.0,194.7109,195.1939,194.566,194.6433,22734.0
2023-04-11 14:40:00,201.47,201.6,200.97,201.04,9384.0,194.6336,194.7592,194.1506,194.2182,9384.0
2023-04-11 14:50:00,200.97,201.55,200.94,201.48,18533.0,194.1506,194.7109,194.1216,194.6433,18533.0
2023-04-11 15:00:00,201.56,201.65,201.11,201.43,11787.0,194.7205,194.8075,194.2858,194.595,11787.0
2023-04-11 15:10:00,201.44,202.23,201.4,202.14,27349.0,194.6046,195.3678,194.566,195.2809,27349.0
2023-04-11 15:20:00,202.12,202.35,202.02,202.17,15490.0,195.2615,195.4837,195.1649,195.3099,15490.0
2023-04-11 15:30:00,202.15,202.15,201.47,201.54,19417.0,195.2905,195.2905,194.6336,194.7012,19417.0
2023-04-11 15:40:00,201.46,201.65,201.27,201.46,27445.0,194.6239,194.8075,194.4404,194.6239,27445.0
2023-04-11 15:50:00,201.4,201.82,201.21,201.68,151799.0,194.566,194.9717,194.3824,194.8365,151799.0
2023-04-12 09:30:00,205.85,206.76,204.57,204.89,100564.0,198.865,199.7441,197.6284,197.9376,100564.0
2023-04-12 09:40:00,204.88,205.0,202.4,202.7,35364.0,197.9279,198.0438,195.532,195.8219,35364.0
2023-04-12 09:50:00,202.5,202.76,201.44,202.5,31419.0,195.6287,195.8798,194.6046,195.6287,31419.0
2023-04-12 10:00:00,202.11,204.1,201.9,203.8,22351.0,195.2519,197.1744,195.049,196.8845,22351.0
2023-04-12 10:10:00,203.82,204.44,203.68,203.73,23959.0,196.9039,197.5028,196.7686,196.8169,23959.0
2023-04-12 10:20:00,203.81,204.95,203.69,204.48,27226.0,196.8942,197.9955,196.7783,197.5415,27226.0
2023-04-12 10:30:00,204.52,204.71,202.9,203.62,28404.0,197.5801,197.7637,196.0151,196.7106,28404.0
2023-04-12 10:40:00,203.62,204.04,203.06,203.08,9708.0,196.7106,197.1164,196.1697,196.189,9708.0
2023-04-12 10:50:00,203.1,203.48,202.54,202.59,17509.0,196.2083,196.5754,195.6673,195.7156,17509.0
2023-04-12 11:00:00,202.5,202.79,201.67,201.88,13111.0,195.6287,195.9088,194.8268,195.0297,13111.0
2023-04-12 11:10:00,201.85,202.68,201.85,202.61,11389.0,195.0007,195.8025,195.0007,195.7349,11389.0
2023-04-12 11:20:00,202.4,203.57,202.39,203.33,15712.0,195.532,196.6623,195.5224,196.4305,15712.0
2023-04-12 11:30:00,203.33,203.33,202.78,203.03,10250.0,196.4305,196.4305,195.8992,196.1407,10250.0
2023-04-12 11:40:00,203.01,203.61,202.99,203.48,8119.0,196.1213,196.701,196.102,196.5754,8119.0
2023-04-12 11:50:00,203.56,203.84,203.2,203.81,7346.0,196.6527,196.9232,196.3049,196.8942,7346.0
2023-04-12 12:00:00,203.86,204.56,203.85,204.53,9239.0,196.9425,197.6188,196.9328,197.5898,9239.0
2023-04-12 12:10:00,204.54,204.76,203.82,203.82,13427.0,197.5994,197.812,196.9039,196.9039,13427.0
2023-04-12 12:20:00,203.89,204.29,203.85,204.01,14059.0,196.9715,197.3579,196.9328,197.0874,14059.0
2023-04-12 12:30:00,204.11,204.53,203.64,204.4,24598.0,197.184,197.5898,196.73,197.4642,24598.0
2023-04-12 12:40:00,204.24,204.27,203.64,203.76,11720.0,197.3096,197.3386,196.73,196.8459,11720.0
2023-04-12 12:50:00,203.83,204.44,203.78,204.2,10030.0,196.9135,197.5028,196.8652,197.271,10030.0
2023-04-12 13:00:00,204.25,204.77,204.22,204.67,7998.0,197.3193,197.8216,197.2903,197.725,7998.0
2023-04-12 13:10:00,204.66,205.5,204.66,205.41,19907.0,197.7154,198.5269,197.7154,198.4399,19907.0
2023-04-12 13:20:00,205.46,205.47,205.18,205.31,7762.0,198.4882,198.4979,198.2177,198.3433,7762.0
2023-04-12 13:30:00,205.28,205.41,204.54,204.56,12147.0,198.3143,198.4399,197.5994,197.6188,12147.0
2023-04-12 13:40:00,204.6,204.72,204.23,204.49,8018.0,197.6574,197.7733,197.2999,197.5511,8018.0
2023-04-12 13:50:00,204.55,204.94,204.4,204.57,11330.0,197.6091,197.9859,197.4642,197.6284,11330.0
2023-04-12 14:00:00,204.59,204.81,204.0,204.08,14051.0,197.6477,197.8603,197.0778,197.155,14051.0
2023-04-12 14:10:00,204.04,204.36,203.96,204.18,8388.0,197.1164,197.4255,197.0391,197.2516,8388.0
2023-04-12 14:20:00,204.25,204.29,202.92,203.06,17267.0,197.3193,197.3579,196.0344,196.1697,17267.0
2023-04-12 14:30:00,203.0,203.07,202.63,202.63,9564.0,196.1117,196.1793,195.7542,195.7542,9564.0
2023-04-12 14:40:00,202.46,202.82,202.25,202.31,7051.0,195.59,195.9378,195.3871,195.4451,7051.0
2023-04-12 14:50:00,202.32,202.84,202.24,202.65,6565.0,195.4548,195.9571,195.3775,195.7736,6565.0
2023-04-12 15:00:00,202.67,202.98,202.42,202.7,7534.0,195.7929,196.0924,195.5514,195.8219,7534.0
2023-04-12 15:10:00,202.7,202.72,201.91,201.98,17044.0,195.8219,195.8412,195.0587,195.1263,17044.0
2023-04-12 15:20:00,202.03,202.22,201.88,202.1,10817.0,195.1746,195.3582,195.0297,195.2422,10817.0
2023-04-12 15:30:00,202.02,202.57,202.01,202.53,21848.0,195.1649,195.6963,195.1553,195.6576,21848.0
2023-04-12 15:40:00,202.48,202.83,201.84,201.85,23837.0,195.6093,195.9475,194.991,195.0007,23837.0
2023-04-12 15:50:00,201.84,202.26,201.62,201.86,91116.0,194.991,195.3968,194.7785,195.0104,91116.0
2023-04-13 09:30:00,203.19,203.19,200.81,201.25,40828.0,196.2952,196.2952,193.996,194.4211,40828.0
2023-04-13 09:40:00,201.3,201.78,201.1,201.6,8903.0,194.4694,194.9331,194.2762,194.7592,8903.0
2023-04-13 09:50:00,201.62,201.84,200.55,200.97,20592.0,194.7785,194.991,193.7448,194.1506,20592.0
2023-04-13 10:00:00,200.99,201.3,199.96,201.14,18892.0,194.1699,194.4694,193.1748,194.3148,18892.0
2023-04-13 10:10:00,201.24,201.87,200.91,201.73,17515.0,194.4114,195.02,194.0926,194.8848,17515.0
2023-04-13 10:20:00,201.78,202.04,201.01,202.04,7673.0,194.9331,195.1843,194.1892,195.1843,7673.0
2023-04-13 10:30:00,202.08,202.17,201.38,201.62,12865.0,195.2229,195.3099,194.5467,194.7785,12865.0
2023-04-13 10:40:00,201.67,201.98,201.39,201.87,7150.0,194.8268,195.1263,194.5563,195.02,7150.0
2023-04-13 10:50:00,201.92,202.48,201.54,201.74,10197.0,195.0683,195.6093,194.7012,194.8944,10197.0
2023-04-13 11:00:00,201.75,202.11,201.64,201.65,9208.0,194.9041,195.2519,194.7978,194.8075,9208.0
2023-04-13 11:10:00,201.61,201.86,201.43,201.59,11152.0,194.7689,195.0104,194.595,194.7495,11152.0
2023-04-13 11:20:00,201.69,202.01,201.44,202.01,15848.0,194.8461,195.1553,194.6046,195.1553,15848.0
2023-04-13 11:30:00,201.89,202.14,201.61,201.86,97311.0,195.0394,195.2809,194.7689,195.0104,97311.0
2023-04-13 11:40:00,201.86,202.23,201.51,201.64,13143.0,195.0104,195.3678,194.6722,194.7978,13143.0
2023-04-13 11:50:00,201.66,202.11,201.28,201.92,11285.0,194.8172,195.2519,194.4501,195.0683,11285.0
2023-04-13 12:00:00,201.93,202.73,201.93,201.99,21944.0,195.078,195.8508,195.078,195.136,21944.0
2023-04-13 12:10:00,201.98,202.23,201.75,202.03,29454.0,195.1263,195.3678,194.9041,195.1746,29454.0
2023-04-13 12:20:00,202.01,202.54,202.0,202.27,13449.0,195.1553,195.6673,195.1456,195.4065,13449.0
2023-04-13 12:30:00,202.25,202.84,202.18,202.76,7951.0,195.3871,195.9571,195.3195,195.8798,7951.0
2023-04-13 12:40:00,202.76,202.77,202.45,202.71,5377.0,195.8798,195.8895,195.5803,195.8315,5377.0
2023-04-13 12:50:00,202.69,203.17,202.69,203.17,11431.0,195.8122,196.2759,195.8122,196.2759,11431.0
2023-04-13 13:00:00,203.2,203.41,202.71,203.33,9191.0,196.3049,196.5078,195.8315,196.4305,9191.0
2023-04-13 13:10:00,203.34,203.57,203.03,203.23,5664.0,196.4401,196.6623,196.1407,196.3339,5664.0
2023-04-13 13:20:00,203.31,203.41,202.63,202.63,7135.0,196.4112,196.5078,195.7542,195.7542,7135.0
2023-04-13 13:30:00,202.71,202.9,202.5,202.9,9078.0,195.8315,196.0151,195.6287,196.0151,9078.0
2023-04-13 13:40:00,203.06,203.58,202.98,203.58,5697.0,196.1697,196.672,196.0924,196.672,5697.0
2023-04-13 13:50:00,203.63,204.24,203.56,204.07,21334.0,196.7203,197.3096,196.6527,197.1454,21334.0
2023-04-13 14:00:00,204.36,204.89,204.08,204.87,23865.0,197.4255,197.9376,197.155,197.9182,23865.0
2023-04-13 14:10:00,204.91,205.34,204.63,205.24,32658.0,197.9569,198.3723,197.6864,198.2757,32658.0
2023-04-13 14:20:00,205.31,205.31,204.68,204.68,28674.0,198.3433,198.3433,197.7347,197.7347,28674.0
2023-04-13 14:30:00,204.64,204.72,204.31,204.5,9284.0,197.696,197.7733,197.3772,197.5608,9284.0
2023-04-13 14:40:00,204.41,204.7,204.38,204.43,7166.0,197.4738,197.754,197.4449,197.4932,7166.0
2023-04-13 14:50:00,204.37,204.44,203.87,203.87,10617.0,197.4352,197.5028,196.9522,196.9522,10617.0
2023-04-13 15:00:00,203.93,204.01,203.78,203.88,8887.0,197.0101,197.0874,196.8652,196.9618,8887.0
2023-04-13 15:10:00,203.82,203.89,203.4,203.46,14647.0,196.9039,196.9715,196.4981,196.5561,14647.0
2023-04-13 15:20:00,203.52,203.8,203.44,203.76,20481.0,196.614,196.8845,196.5368,196.8459,20481.0
2023-04-13 15:30:00,203.76,203.76,203.31,203.68,17990.0,196.8459,196.8459,196.4112,196.7686,17990.0
2023-04-13 15:40:00,203.68,203.95,203.28,203.39,41595.0,196.7686,197.0295,196.3822,196.4885,41595.0
2023-04-13 15:50:00,203.43,203.59,203.0,203.01,108794.0,196.5271,196.6817,196.1117,196.1213,108794.0
2023-04-14 09:30:00,204.59,208.71,204.55,206.6,103230.0,197.6477,201.6279,197.6091,199.5895,103230.0
2023-04-14 09:40:00,206.74,210.68,206.74,210.04,79380.0,199.7248,203.5311,199.7248,202.9128,79380.0
2023-04-14 09:50:00,209.97,210.66,209.19,210.26,135528.0,202.8452,203.5118,202.0916,203.1253,135528.0
2023-04-14 10:00:00,210.22,212.47,209.05,209.36,123394.0,203.0867,205.2603,201.9564,202.2559,123394.0
2023-04-14 10:10:00,209.4,209.58,207.95,208.06,82363.0,202.2945,202.4684,200.8937,201.0,82363.0
2023-04-14 10:20:00,207.97,208.37,206.58,206.66,26604.0,200.913,201.2995,199.5702,199.6475,26604.0
2023-04-14 10:30:00,206.8,207.22,205.68,206.91,39604.0,199.7827,200.1885,198.7007,199.889,39604.0
2023-04-14 10:40:00,206.84,207.13,206.04,206.42,28588.0,199.8214,200.1015,199.0485,199.4156,28588.0
2023-04-14 10:50:00,206.33,206.6,205.61,205.87,14698.0,199.3287,199.5895,198.6331,198.8843,14698.0
2023-04-14 11:00:00,205.86,206.01,205.3,205.72,13599.0,198.8746,199.0195,198.3336,198.7394,13599.0
2023-04-14 11:10:00,205.92,206.15,205.45,205.6,9944.0,198.9326,199.1548,198.4786,198.6235,9944.0
2023-04-14 11:20:00,205.71,205.75,205.25,205.68,11040.0,198.7297,198.7684,198.2853,198.7007,11040.0
2023-04-14 11:30:00,205.74,206.13,205.55,205.64,10519.0,198.7587,199.1355,198.5752,198.6621,10519.0
2023-04-14 11:40:00,205.52,205.97,205.39,205.9,6343.0,198.5462,198.9809,198.4206,198.9133,6343.0
2023-04-14 11:50:00,205.84,205.99,205.59,205.99,11247.0,198.8553,199.0002,198.6138,199.0002,11247.0
2023-04-14 12:00:00,205.85,205.95,204.67,205.01,36340.0,198.865,198.9616,197.725,198.0535,36340.0
2023-04-14 12:10:00,204.95,205.01,204.56,204.61,6614.0,197.9955,198.0535,197.6188,197.6671,6614.0
2023-04-14 12:20:00,204.51,204.64,204.2,204.57,5674.0,197.5704,197.696,197.271,197.6284,5674.0
2023-04-14 12:30:00,204.56,204.7,204.39,204.64,6478.0,197.6188,197.754,197.4545,197.696,6478.0
2023-04-14 12:40:00,204.65,204.98,204.54,204.83,4174.0,197.7057,198.0245,197.5994,197.8796,4174.0
2023-04-14 12:50:00,204.79,204.87,204.33,204.64,14429.0,197.8409,197.9182,197.3966,197.696,14429.0
2023-04-14 13:00:00,204.61,205.1,204.58,205.02,24091.0,197.6671,198.1404,197.6381,198.0631,24091.0
2023-04-14 13:10:00,205.01,205.22,204.9,205.0,45988.0,198.0535,198.2564,197.9472,198.0438,45988.0
2023-04-14 13:20:00,204.98,204.98,204.13,204.13,9416.0,198.0245,198.0245,197.2033,197.2033,9416.0
2023-04-14 13:30:00,204.06,204.26,203.75,203.75,18275.0,197.1357,197.3289,196.8362,196.8362,18275.0
2023-04-14 13:40:00,203.78,204.01,203.53,204.0,16023.0,196.8652,197.0874,196.6237,197.0778,16023.0
2023-04-14 13:50:00,204.07,204.83,204.06,204.66,11996.0,197.1454,197.8796,197.1357,197.7154,11996.0
2023-04-14 14:00:00,204.6,204.77,204.27,204.77,9503.0,197.6574,197.8216,197.3386,197.8216,9503.0
2023-04-14 14:10:00,204.82,205.02,204.73,204.99,19769.0,197.8699,198.0631,197.783,198.0342,19769.0
2023-04-14 14:20:00,204.99,205.14,204.63,204.86,12470.0,198.0342,198.1791,197.6864,197.9086,12470.0
2023-04-14 14:30:00,204.94,205.06,204.75,204.75,9077.0,197.9859,198.1018,197.8023,197.8023,9077.0
2023-04-14 14:40:00,204.68,204.85,204.59,204.78,3040.0,197.7347,197.8989,197.6477,197.8313,3040.0
2023-04-14 14:50:00,204.84,204.84,204.44,204.69,9947.0,197.8893,197.8893,197.5028,197.7443,9947.0
2023-04-14 15:00:00,204.73,204.81,204.45,204.8,5503.0,197.783,197.8603,197.5125,197.8506,5503.0
2023-04-14 15:10:00,204.82,204.91,204.2,204.54,9468.0,197.8699,197.9569,197.271,197.5994,9468.0
2023-04-14 15:20:00,204.54,205.03,204.3,204.86,14824.0,197.5994,198.0728,197.3676,197.9086,14824.0
2023-04-14 15:30:00,204.84,205.22,204.83,205.11,53231.0,197.8893,198.2564,197.8796,198.1501,53231.0
2023-04-14 15:40:00,205.15,205.34,204.75,204.93,56512.0,198.1887,198.3723,197.8023,197.9762,56512.0
2023-04-14 15:50:00,204.9,204.95,203.96,204.0,233217.0,197.9472,197.9955,197.0391,197.0778,233217.0
2023-04-17 09:30:00,205.02,208.37,204.65,207.33,116987.0,198.0631,201.2995,197.7057,200.2948,116987.0
2023-04-17 09:40:00,207.34,208.23,206.87,206.92,168655.0,200.3044,201.1642,199.8504,199.8987,168655.0
2023-04-17 09:50:00,206.92,207.43,205.95,206.39,47772.0,199.8987,200.3914,198.9616,199.3867,47772.0
2023-04-17 10:00:00,206.54,207.26,206.32,206.69,26639.0,199.5316,200.2271,199.319,199.6765,26639.0
2023-04-17 10:10:00,206.77,207.81,206.54,207.08,45599.0,199.7538,200.7585,199.5316,200.0532,45599.0
2023-04-17 10:20:00,207.12,207.2,206.71,206.78,28400.0,200.0919,200.1692,199.6958,199.7634,28400.0
2023-04-17 10:30:00,206.9,206.92,205.12,205.31,81191.0,199.8793,199.8987,198.1597,198.3433,81191.0
2023-04-17 10:40:00,205.24,206.03,204.91,205.93,67685.0,198.2757,199.0389,197.9569,198.9423,67685.0
2023-04-17 10:50:00,205.94,206.41,205.47,205.92,69198.0,198.9519,199.406,198.4979,198.9326,69198.0
2023-04-17 11:00:00,206.02,206.24,205.85,206.0,71314.0,199.0292,199.2417,198.865,199.0099,71314.0
2023-04-17 11:10:00,205.93,205.98,205.1,205.51,22957.0,198.9423,198.9906,198.1404,198.5365,22957.0
2023-04-17 11:20:00,205.49,205.7,205.1,205.57,63975.0,198.5172,198.7201,198.1404,198.5945,63975.0
2023-04-17 11:30:00,205.6,205.65,204.88,205.0,120469.0,198.6235,198.6718,197.9279,198.0438,120469.0
2023-04-17 11:40:00,205.03,205.68,204.84,205.06,146086.0,198.0728,198.7007,197.8893,198.1018,146086.0
2023-04-17 11:50:00,205.03,205.7,205.01,205.54,72243.0,198.0728,198.7201,198.0535,198.5655,72243.0
2023-04-17 12:00:00,205.53,206.1,205.41,205.71,72124.0,198.5558,199.1065,198.4399,198.7297,72124.0
2023-04-17 12:10:00,205.78,205.99,205.63,205.81,96608.0,198.7974,199.0002,198.6524,198.8263,96608.0
2023-04-17 12:20:00,205.81,205.9,205.74,205.89,24228.0,198.8263,198.9133,198.7587,198.9036,24228.0
2023-04-17 12:30:00,205.89,205.91,205.71,205.71,46698.0,198.9036,198.9229,198.7297,198.7297,46698.0
2023-04-17 12:40:00,205.74,205.78,205.35,205.63,100129.0,198.7587,198.7974,198.3819,198.6524,100129.0
2023-04-17 12:50:00,205.47,205.9,205.46,205.66,73419.0,198.4979,198.9133,198.4882,198.6814,73419.0
2023-04-17 13:00:00,205.7,205.79,205.4,205.71,33067.0,198.7201,198.807,198.4302,198.7297,33067.0
2023-04-17 13:10:00,205.73,205.82,205.52,205.62,8699.0,198.7491,198.836,198.5462,198.6428,8699.0
2023-04-17 13:20:00,205.7,205.7,205.38,205.52,12612.0,198.7201,198.7201,198.4109,198.5462,12612.0
2023-04-17 13:30:00,205.56,205.9,205.54,205.8,73452.0,198.5848,198.9133,198.5655,198.8167,73452.0
2023-04-17 13:40:00,205.77,205.95,205.53,205.53,52043.0,198.7877,198.9616,198.5558,198.5558,52043.0
2023-04-17 13:50:00,205.6,205.6,204.88,204.88,10678.0,198.6235,198.6235,197.9279,197.9279,10678.0
2023-04-17 14:00:00,204.58,205.18,204.53,204.96,46477.0,197.6381,198.2177,197.5898,198.0052,46477.0
2023-04-17 14:10:00,204.86,205.38,204.79,205.38,51527.0,197.9086,198.4109,197.8409,198.4109,51527.0
2023-04-17 14:20:00,205.4,205.4,205.05,205.16,10007.0,198.4302,198.4302,198.0921,198.1984,10007.0
2023-04-17 14:30:00,205.17,205.2,204.91,205.02,12731.0,198.2081,198.237,197.9569,198.0631,12731.0
2023-04-17 14:40:00,205.08,205.21,204.97,205.01,47935.0,198.1211,198.2467,198.0148,198.0535,47935.0
2023-04-17 14:50:00,205.02,205.1,204.92,204.99,33430.0,198.0631,198.1404,197.9665,198.0342,33430.0
2023-04-17 15:00:00,205.02,205.44,204.96,205.04,65345.0,198.0631,198.4689,198.0052,198.0825,65345.0
2023-04-17 15:10:00,205.13,205.35,205.02,205.07,84965.0,198.1694,198.3819,198.0631,198.1114,84965.0
2023-04-17 15:20:00,205.14,205.23,204.98,205.15,74328.0,198.1791,198.266,198.0245,198.1887,74328.0
2023-04-17 15:30:00,205.15,206.04,205.07,205.82,66483.0,198.1887,199.0485,198.1114,198.836,66483.0
2023-04-17 15:40:00,205.84,205.92,205.45,205.48,72191.0,198.8553,198.9326,198.4786,198.5075,72191.0
2023-04-17 15:50:00,205.45,206.1,205.43,205.96,275042.0,198.4786,199.1065,198.4592,198.9712,275042.0
2023-04-18 09:30:00,209.65,212.22,208.7,209.85,280182.0,202.536,205.0188,201.6183,202.7292,280182.0
2023-04-18 09:40:00,209.55,210.47,207.13,207.46,119233.0,202.4394,203.3282,200.1015,200.4203,119233.0
2023-04-18 09:50:00,207.46,208.2,207.0,208.16,38988.0,200.4203,201.1352,199.976,201.0966,38988.0
2023-04-18 10:00:00,207.92,207.92,205.8,206.19,69676.0,200.8647,200.8647,198.8167,199.1934,69676.0
2023-04-18 10:10:00,206.15,206.7,205.46,206.31,85240.0,199.1548,199.6861,198.4882,199.3094,85240.0
2023-04-18 10:20:00,206.33,207.03,205.4,205.92,32807.0,199.3287,200.0049,198.4302,198.9326,32807.0
2023-04-18 10:30:00,205.81,206.35,205.38,206.28,74227.0,198.8263,199.348,198.4109,199.2804,74227.0
2023-04-18 10:40:00,206.3,206.38,205.79,205.83,22939.0,199.2997,199.377,198.807,198.8457,22939.0
2023-04-18 10:50:00,205.88,206.09,205.52,205.58,33129.0,198.894,199.0968,198.5462,198.6041,33129.0
2023-04-18 11:00:00,205.65,206.1,205.54,205.58,46208.0,198.6718,199.1065,198.5655,198.6041,46208.0
2023-04-18 11:10:00,205.5,205.5,204.8,205.04,79387.0,198.5269,198.5269,197.8506,198.0825,79387.0
2023-04-18 11:20:00,204.94,206.35,204.84,206.35,10170.0,197.9859,199.348,197.8893,199.348,10170.0
2023-04-18 11:30:00,206.28,206.58,206.05,206.15,10576.0,199.2804,199.5702,199.0582,199.1548,10576.0
2023-04-18 11:40:00,206.0,206.48,206.0,206.43,9220.0,199.0099,199.4736,199.0099,199.4253,9220.0
2023-04-18 11:50:00,206.38,206.41,206.11,206.31,7139.0,199.377,199.406,199.1162,199.3094,7139.0
2023-04-18 12:00:00,206.35,206.64,206.21,206.39,10033.0,199.348,199.6282,199.2128,199.3867,10033.0
2023-04-18 12:10:00,206.35,206.45,205.88,206.1,78119.0,199.348,199.4446,198.894,199.1065,78119.0
2023-04-18 12:20:00,206.06,206.77,206.05,206.61,20324.0,199.0679,199.7538,199.0582,199.5992,20324.0
2023-04-18 12:30:00,206.61,206.64,206.36,206.42,6656.0,199.5992,199.6282,199.3577,199.4156,6656.0
2023-04-18 12:40:00,206.42,206.53,205.85,205.9,8541.0,199.4156,199.5219,198.865,198.9133,8541.0
2023-04-18 12:50:00,205.93,206.12,205.32,205.51,6492.0,198.9423,199.1258,198.353,198.5365,6492.0
2023-04-18 13:00:00,205.42,205.47,204.92,205.06,7359.0,198.4496,198.4979,197.9665,198.1018,7359.0
2023-04-18 13:10:00,205.05,205.12,204.38,204.67,10734.0,198.0921,198.1597,197.4449,197.725,10734.0
2023-04-18 13:20:00,204.67,204.83,204.44,204.47,8832.0,197.725,197.8796,197.5028,197.5318,8832.0
2023-04-18 13:30:00,204.42,204.55,203.94,204.06,19480.0,197.4835,197.6091,197.0198,197.1357,19480.0
2023-04-18 13:40:00,204.16,204.85,204.04,204.61,11321.0,197.2323,197.8989,197.1164,197.6671,11321.0
2023-04-18 13:50:00,204.64,205.32,204.63,204.97,12523.0,197.696,198.353,197.6864,198.0148,12523.0
2023-04-18 14:00:00,205.02,205.1,204.88,205.1,7816.0,198.0631,198.1404,197.9279,198.1404,7816.0
2023-04-18 14:10:00,205.18,205.32,204.89,204.93,9197.0,198.2177,198.353,197.9376,197.9762,9197.0
2023-04-18 14:20:00,204.96,205.77,204.95,205.45,7145.0,198.0052,198.7877,197.9955,198.4786,7145.0
2023-04-18 14:30:00,205.54,205.59,205.3,205.32,5198.0,198.5655,198.6138,198.3336,198.353,5198.0
2023-04-18 14:40:00,205.32,205.36,204.62,204.78,14043.0,198.353,198.3916,197.6767,197.8313,14043.0
2023-04-18 14:50:00,204.67,205.19,204.57,204.99,9982.0,197.725,198.2274,197.6284,198.0342,9982.0
2023-04-18 15:00:00,205.05,205.58,204.95,205.54,3618.0,198.0921,198.6041,197.9955,198.5655,3618.0
2023-04-18 15:10:00,205.53,205.79,205.33,205.51,11879.0,198.5558,198.807,198.3626,198.5365,11879.0
2023-04-18 15:20:00,205.59,205.65,205.11,205.41,6375.0,198.6138,198.6718,198.1501,198.4399,6375.0
2023-04-18 15:30:00,205.41,205.63,205.27,205.52,11115.0,198.4399,198.6524,198.3047,198.5462,11115.0
2023-04-18 15:40:00,205.45,205.68,205.33,205.33,39236.0,198.4786,198.7007,198.3626,198.3626,39236.0
2023-04-18 15:50:00,205.36,205.59,205.24,205.25,116745.0,198.3916,198.6138,198.2757,198.2853,116745.0
2023-04-19 09:30:00,202.44,203.19,201.51,203.19,69619.0,195.5707,196.2952,194.6722,196.2952,69619.0
2023-04-19 09:40:00,203.34,205.0,203.1,204.62,58132.0,196.4401,198.0438,196.2083,197.6767,58132.0
2023-04-19 09:50:00,204.74,204.8,203.44,203.5,28763.0,197.7926,197.8506,196.5368,196.5947,28763.0
2023-04-19 10:00:00,203.53,203.81,202.8,203.39,26845.0,196.6237,196.8942,195.9185,196.4885,26845.0
2023-04-19 10:10:00,203.51,203.84,202.81,202.98,15044.0,196.6044,196.9232,195.9281,196.0924,15044.0
2023-04-19 10:20:00,202.84,203.39,202.66,203.02,8732.0,195.9571,196.4885,195.7832,196.131,8732.0
2023-04-19 10:30:00,203.17,203.32,202.92,203.16,6017.0,196.2759,196.4208,196.0344,196.2663,6017.0
2023-04-19 10:40:00,203.33,203.34,203.02,203.2,8242.0,196.4305,196.4401,196.131,196.3049,8242.0
2023-04-19 10:50:00,203.32,204.15,203.15,203.73,9969.0,196.4208,197.2227,196.2566,196.8169,9969.0
2023-04-19 11:00:00,203.81,204.08,203.48,203.59,14100.0,196.8942,197.155,196.5754,196.6817,14100.0
2023-04-19 11:10:00,203.63,204.25,203.32,204.15,9990.0,196.7203,197.3193,196.4208,197.2227,9990.0
2023-04-19 11:20:00,204.09,204.28,203.52,203.75,9050.0,197.1647,197.3483,196.614,196.8362,9050.0
2023-04-19 11:30:00,203.84,203.85,203.02,203.47,13962.0,196.9232,196.9328,196.131,196.5657,13962.0
2023-04-19 11:40:00,203.47,203.47,202.76,202.76,18224.0,196.5657,196.5657,195.8798,195.8798,18224.0
2023-04-19 11:50:00,202.66,202.92,202.62,202.9,8593.0,195.7832,196.0344,195.7446,196.0151,8593.0
2023-04-19 12:00:00,202.97,203.45,202.77,203.41,8454.0,196.0827,196.5464,195.8895,196.5078,8454.0
2023-04-19 12:10:00,203.38,203.74,203.15,203.22,7789.0,196.4788,196.8266,196.2566,196.3242,7789.0
2023-04-19 12:20:00,203.15,203.31,202.91,203.24,14017.0,196.2566,196.4112,196.0247,196.3435,14017.0
2023-04-19 12:30:00,203.26,203.52,203.25,203.52,7892.0,196.3629,196.614,196.3532,196.614,7892.0
2023-04-19 12:40:00,203.52,203.74,203.5,203.73,7329.0,196.614,196.8266,196.5947,196.8169,7329.0
2023-04-19 12:50:00,203.71,204.1,203.7,203.84,8952.0,196.7976,197.1744,196.7879,196.9232,8952.0
2023-04-19 13:00:00,203.89,204.46,203.88,204.35,29553.0,196.9715,197.5221,196.9618,197.4159,29553.0
2023-04-19 13:10:00,204.34,204.47,203.81,203.81,10941.0,197.4062,197.5318,196.8942,196.8942,10941.0
2023-04-19 13:20:00,203.84,204.26,203.84,204.26,4213.0,196.9232,197.3289,196.9232,197.3289,4213.0
2023-04-19 13:30:00,204.25,204.42,204.18,204.34,4995.0,197.3193,197.4835,197.2516,197.4062,4995.0
2023-04-19 13:40:00,204.41,204.46,203.92,204.08,8313.0,197.4738,197.5221,197.0005,197.155,8313.0
2023-04-19 13:50:00,203.99,204.14,203.89,203.91,5818.0,197.0681,197.213,196.9715,196.9908,5818.0
2023-04-19 14:00:00,203.94,204.03,203.75,203.8,13156.0,197.0198,197.1067,196.8362,196.8845,13156.0
2023-04-19 14:10:00,203.75,203.89,203.62,203.68,4377.0,196.8362,196.9715,196.7106,196.7686,4377.0
2023-04-19 14:20:00,203.63,203.87,203.61,203.8,5439.0,196.7203,196.9522,196.701,196.8845,5439.0
2023-04-19 14:30:00,203.8,203.87,203.37,203.62,6505.0,196.8845,196.9522,196.4691,196.7106,6505.0
2023-04-19 14:40:00,203.7,203.81,203.3,203.43,4405.0,196.7879,196.8942,196.4015,196.5271,4405.0
2023-04-19 14:50:00,203.43,203.46,203.27,203.46,6219.0,196.5271,196.5561,196.3725,196.5561,6219.0
2023-04-19 15:00:00,203.49,203.72,203.44,203.53,7928.0,196.5851,196.8073,196.5368,196.6237,7928.0
2023-04-19 15:10:00,203.58,203.93,203.57,203.8,5890.0,196.672,197.0101,196.6623,196.8845,5890.0
2023-04-19 15:20:00,203.75,204.02,203.73,203.96,13480.0,196.8362,197.0971,196.8169,197.0391,13480.0
2023-04-19 15:30:00,203.97,204.37,203.5,203.59,19704.0,197.0488,197.4352,196.5947,196.6817,19704.0
2023-04-19 15:40:00,203.52,203.69,202.94,203.1,27373.0,196.614,196.7783,196.0537,196.2083,27373.0
2023-04-19 15:50:00,203.19,203.86,202.95,203.76,74628.0,196.2952,196.9425,196.0634,196.8459,74628.0
2023-04-20 09:30:00,198.36,199.34,197.3,199.1,149288.0,191.6291,192.5759,190.6051,192.344,149288.0
2023-04-20 09:40:00,199.25,199.93,198.4,199.05,46487.0,192.4889,193.1459,191.6678,192.2957,46487.0
2023-04-20 09:50:00,199.0,199.82,198.61,198.94,43702.0,192.2474,193.0396,191.8707,192.1895,43702.0
2023-04-20 10:00:00,199.2,199.54,198.39,198.85,32249.0,192.4406,192.7691,191.6581,192.1025,32249.0
2023-04-20 10:10:00,198.88,200.05,198.88,198.97,41113.0,192.1315,193.2618,192.1315,192.2184,41113.0
2023-04-20 10:20:00,199.22,199.84,198.89,199.79,19025.0,192.46,193.0589,192.1411,193.0106,19025.0
2023-04-20 10:30:00,199.87,200.35,199.42,199.59,42864.0,193.0879,193.5516,192.6532,192.8174,42864.0
2023-04-20 10:40:00,199.58,199.84,199.28,199.44,18165.0,192.8077,193.0589,192.5179,192.6725,18165.0
2023-04-20 10:50:00,199.46,199.5,199.03,199.5,27227.0,192.6918,192.7305,192.2764,192.7305,27227.0
2023-04-20 11:00:00,199.39,199.42,197.81,198.14,28505.0,192.6242,192.6532,191.0978,191.4166,28505.0
2023-04-20 11:10:00,198.16,198.24,197.04,197.05,44893.0,191.4359,191.5132,190.3539,190.3636,44893.0
2023-04-20 11:20:00,197.08,197.27,196.9,197.09,30747.0,190.3926,190.5761,190.2187,190.4022,30747.0
2023-04-20 11:30:00,197.08,197.08,196.58,196.58,57328.0,190.3926,190.3926,189.9095,189.9095,57328.0
2023-04-20 11:40:00,196.6,196.73,195.92,196.22,50292.0,189.9289,190.0544,189.2719,189.5617,50292.0
2023-04-20 11:50:00,196.18,196.32,195.32,195.44,45897.0,189.5231,189.6584,188.6923,188.8082,45897.0
2023-04-20 12:00:00,195.48,195.56,194.16,195.31,62928.0,188.8469,188.9241,187.5717,188.6826,62928.0
2023-04-20 12:10:00,195.38,195.54,194.95,195.22,36054.0,188.7503,188.9048,188.3348,188.5957,36054.0
2023-04-20 12:20:00,195.27,196.68,195.25,196.36,136081.0,188.644,190.0061,188.6247,189.697,136081.0
2023-04-20 12:30:00,196.5,196.65,195.95,196.06,17501.0,189.8322,189.9772,189.3009,189.4072,17501.0
2023-04-20 12:40:00,195.96,196.29,195.68,195.68,8282.0,189.3106,189.6294,189.0401,189.0401,8282.0
2023-04-20 12:50:00,195.58,197.16,195.58,197.0,27871.0,188.9435,190.4699,188.9435,190.3153,27871.0
2023-04-20 13:00:00,197.0,197.23,196.64,197.0,26308.0,190.3153,190.5375,189.9675,190.3153,26308.0
2023-04-20 13:10:00,197.09,197.24,196.84,197.0,16971.0,190.4022,190.5471,190.1607,190.3153,16971.0
2023-04-20 13:20:00,196.86,197.14,196.81,196.97,15129.0,190.18,190.4505,190.1317,190.2863,15129.0
2023-04-20 13:30:00,197.04,197.13,195.81,196.19,27822.0,190.3539,190.4409,189.1657,189.5328,27822.0
2023-04-20 13:40:00,196.16,196.24,195.74,195.9,8773.0,189.5038,189.5811,189.098,189.2526,8773.0
2023-04-20 13:50:00,195.83,196.34,195.76,195.78,9064.0,189.185,189.6777,189.1174,189.1367,9064.0
2023-04-20 14:00:00,195.71,196.0,195.61,195.71,13159.0,189.0691,189.3492,188.9724,189.0691,13159.0
2023-04-20 14:10:00,195.8,195.87,195.41,195.56,19199.0,189.156,189.2236,188.7792,188.9241,19199.0
2023-04-20 14:20:00,195.54,195.66,195.33,195.66,7762.0,188.9048,189.0208,188.7019,189.0208,7762.0
2023-04-20 14:30:00,195.61,195.66,194.94,195.12,14760.0,188.9724,189.0208,188.3252,188.4991,14760.0
2023-04-20 14:40:00,195.04,195.05,194.49,194.51,14135.0,188.4218,188.4315,187.8905,187.9098,14135.0
2023-04-20 14:50:00,194.48,194.71,194.35,194.63,22318.0,187.8808,188.103,187.7552,188.0257,22318.0
2023-04-20 15:00:00,194.64,194.81,194.23,194.41,22301.0,188.0354,188.1996,187.6393,187.8132,22301.0
2023-04-20 15:10:00,194.37,194.37,193.7,193.9,37170.0,187.7745,187.7745,187.1273,187.3205,37170.0
2023-04-20 15:20:00,193.9,194.38,193.25,193.25,34798.0,187.3205,187.7842,186.6925,186.6925,34798.0
2023-04-20 15:30:00,193.28,193.67,193.07,193.46,55467.0,186.7215,187.0983,186.5186,186.8954,55467.0
2023-04-20 15:40:00,193.46,193.64,193.17,193.41,37401.0,186.8954,187.0693,186.6152,186.8471,37401.0
2023-04-20 15:50:00,193.4,193.8,193.05,193.06,153513.0,186.8374,187.2239,186.4993,186.509,153513.0
2023-04-21 09:30:00,188.5,188.56,184.76,187.3,274065.0,182.1037,182.1617,178.4906,180.9444,274065.0
2023-04-21 09:40:00,187.32,187.32,185.56,187.17,74843.0,180.9637,180.9637,179.2635,180.8188,74843.0
2023-04-21 09:50:00,187.05,187.16,185.38,185.62,78768.0,180.7029,180.8092,179.0896,179.3214,78768.0
2023-04-21 10:00:00,185.49,186.64,185.38,186.14,64666.0,179.1958,180.3068,179.0896,179.8238,64666.0
2023-04-21 10:10:00,186.21,186.79,186.07,186.75,63309.0,179.8914,180.4517,179.7562,180.4131,63309.0
2023-04-21 10:20:00,186.73,186.9,185.98,186.23,87009.0,180.3938,180.558,179.6692,179.9107,87009.0
2023-04-21 10:30:00,186.22,186.53,184.66,184.73,68960.0,179.9011,180.2006,178.394,178.4616,68960.0
2023-04-21 10:40:00,184.75,184.96,183.53,184.65,108099.0,178.481,178.6838,177.3024,178.3843,108099.0
2023-04-21 10:50:00,184.58,184.9,183.73,183.81,67705.0,178.3167,178.6259,177.4956,177.5729,67705.0
2023-04-21 11:00:00,183.8,183.89,182.22,182.52,144697.0,177.5632,177.6501,176.0368,176.3266,144697.0
2023-04-21 11:10:00,182.47,183.2,182.3,182.76,53600.0,176.2783,176.9836,176.1141,176.5585,53600.0
2023-04-21 11:20:00,182.84,182.93,181.2,181.5,86127.0,176.6358,176.7227,175.0514,175.3412,86127.0
2023-04-21 11:30:00,181.5,182.01,180.85,181.06,97347.0,175.3412,175.8339,174.7133,174.9162,97347.0
2023-04-21 11:40:00,180.98,181.38,180.3,180.5,119261.0,174.8389,175.2253,174.182,174.3752,119261.0
2023-04-21 11:50:00,180.43,180.74,180.3,180.52,61837.0,174.3075,174.607,174.182,174.3945,61837.0
2023-04-21 12:00:00,180.49,180.51,179.5,179.61,99497.0,174.3655,174.3848,173.4091,173.5154,99497.0
2023-04-21 12:10:00,179.71,179.72,178.54,179.59,109813.0,173.612,173.6216,172.4817,173.496,109813.0
2023-04-21 12:20:00,179.62,180.49,179.32,179.37,298009.0,173.525,174.3655,173.2352,173.2835,298009.0
2023-04-21 12:30:00,179.37,180.28,178.58,178.74,122491.0,173.2835,174.1626,172.5203,172.6749,122491.0
2023-04-21 12:40:00,178.6,179.59,178.55,178.93,79242.0,172.5396,173.496,172.4913,172.8584,79242.0
2023-04-21 12:50:00,178.93,179.58,178.81,178.91,92644.0,172.8584,173.4864,172.7425,172.8391,92644.0
2023-04-21 13:00:00,178.81,178.83,177.0,177.33,203852.0,172.7425,172.7618,170.9939,171.3127,203852.0
2023-04-21 13:10:00,177.3,177.7,175.85,175.92,149749.0,171.2838,171.6702,169.883,169.9506,149749.0
2023-04-21 13:20:00,175.96,175.97,174.67,174.93,196192.0,169.9892,169.9989,168.743,168.9942,196192.0
2023-04-21 13:30:00,175.0,175.57,174.7,175.04,281366.0,169.0618,169.6125,168.772,169.1004,281366.0
2023-04-21 13:40:00,175.06,175.8,174.85,175.68,82367.0,169.1198,169.8347,168.9169,169.7187,82367.0
2023-04-21 13:50:00,175.68,176.01,175.09,175.12,209020.0,169.7187,170.0375,169.1487,169.1777,209020.0
2023-04-21 14:00:00,175.18,175.28,174.31,174.5,145085.0,169.2357,169.3323,168.3952,168.5788,145085.0
2023-04-21 14:10:00,174.46,175.16,173.62,174.0,204291.0,168.5401,169.2164,167.7286,168.0957,204291.0
2023-04-21 14:20:00,174.05,174.76,173.88,173.93,109083.0,168.144,168.8299,167.9798,168.0281,109083.0
2023-04-21 14:30:00,174.01,174.13,173.1,173.16,109043.0,168.1054,168.2213,167.2263,167.2842,109043.0
2023-04-21 14:40:00,173.16,173.75,172.68,173.66,189336.0,167.2842,167.8542,166.8205,167.7673,189336.0
2023-04-21 14:50:00,173.69,173.87,171.82,172.76,301824.0,167.7963,167.9701,165.9897,166.8978,301824.0
2023-04-21 15:00:00,172.72,173.19,172.3,172.68,138285.0,166.8592,167.3132,166.4534,166.8205,138285.0
2023-04-21 15:10:00,172.86,173.24,172.72,172.78,164083.0,166.9944,167.3615,166.8592,166.9171,164083.0
2023-04-21 15:20:00,172.83,173.3,172.64,173.16,235169.0,166.9654,167.4195,166.7819,167.2842,235169.0
2023-04-21 15:30:00,173.21,173.27,172.8,172.88,224288.0,167.3325,167.3905,166.9365,167.0137,224288.0
2023-04-21 15:40:00,172.91,173.58,172.87,173.28,335471.0,167.0427,167.69,167.0041,167.4002,335471.0
2023-04-21 15:50:00,173.24,173.84,173.14,173.73,662284.0,167.3615,167.9412,167.2649,167.8349,662284.0
2023-04-24 09:30:00,178.56,180.69,177.71,180.46,426626.0,172.501,174.5587,171.6798,174.3365,426626.0
2023-04-24 09:40:00,180.46,182.18,180.15,180.79,224388.0,174.3365,175.9982,174.037,174.6553,224388.0
2023-04-24 09:50:00,180.58,181.69,179.02,180.18,149810.0,174.4525,175.5248,172.9454,174.066,149810.0
2023-04-24 10:00:00,180.21,181.89,180.17,180.73,126026.0,174.095,175.718,174.0564,174.5974,126026.0
2023-04-24 10:10:00,180.63,184.0,180.63,183.44,203962.0,174.5008,177.7564,174.5008,177.2154,203962.0
2023-04-24 10:20:00,183.52,183.61,182.02,182.24,150832.0,177.2927,177.3796,175.8436,176.0561,150832.0
2023-04-24 10:30:00,182.31,183.15,181.73,182.0,125878.0,176.1238,176.9352,175.5634,175.8243,125878.0
2023-04-24 10:40:00,181.93,182.49,181.28,181.68,144239.0,175.7566,176.2976,175.1287,175.5151,144239.0
2023-04-24 10:50:00,181.75,182.3,181.54,181.83,89181.0,175.5828,176.1141,175.3799,175.66,89181.0
2023-04-24 11:00:00,181.9,182.25,181.84,182.14,142444.0,175.7277,176.0658,175.6697,175.9595,142444.0
2023-04-24 11:10:00,182.12,183.19,182.06,182.67,107763.0,175.9402,176.9739,175.8822,176.4715,107763.0
2023-04-24 11:20:00,182.68,183.23,182.23,183.08,76794.0,176.4812,177.0125,176.0465,176.8676,76794.0
2023-04-24 11:30:00,183.13,183.26,182.91,183.06,82290.0,176.9159,177.0415,176.7034,176.8483,82290.0
2023-04-24 11:40:00,183.07,183.4,182.68,183.02,81619.0,176.858,177.1768,176.4812,176.8097,81619.0
2023-04-24 11:50:00,183.02,183.12,182.31,182.56,73984.0,176.8097,176.9063,176.1238,176.3653,73984.0
2023-04-24 12:00:00,182.55,183.1,182.44,183.01,139285.0,176.3556,176.8869,176.2493,176.8,139285.0
2023-04-24 12:10:00,182.92,183.14,182.35,182.35,85195.0,176.7131,176.9256,176.1624,176.1624,85195.0
2023-04-24 12:20:00,182.33,182.34,182.03,182.16,42349.0,176.1431,176.1527,175.8533,175.9788,42349.0
2023-04-24 12:30:00,182.17,183.57,182.16,183.56,71566.0,175.9885,177.341,175.9788,177.3313,71566.0
2023-04-24 12:40:00,183.61,184.44,183.55,183.97,103271.0,177.3796,178.1815,177.3217,177.7274,103271.0
2023-04-24 12:50:00,183.93,184.2,183.73,184.02,50183.0,177.6888,177.9496,177.4956,177.7757,50183.0
2023-04-24 13:00:00,184.02,184.33,183.52,183.59,107325.0,177.7757,178.0752,177.2927,177.3603,107325.0
2023-04-24 13:10:00,183.64,184.21,183.64,183.82,46363.0,177.4086,177.9593,177.4086,177.5825,46363.0
2023-04-24 13:20:00,183.85,184.01,183.52,183.97,34512.0,177.6115,177.7661,177.2927,177.7274,34512.0
2023-04-24 13:30:00,183.95,183.96,183.5,183.83,71651.0,177.7081,177.7178,177.2734,177.5922,71651.0
2023-04-24 13:40:00,183.9,184.8,183.9,184.1,82991.0,177.6598,178.5293,177.6598,177.853,82991.0
2023-04-24 13:50:00,184.12,184.28,183.83,183.95,72764.0,177.8723,178.0269,177.5922,177.7081,72764.0
2023-04-24 14:00:00,183.96,184.12,183.9,183.98,46295.0,177.7178,177.8723,177.6598,177.7371,46295.0
2023-04-24 14:10:00,183.97,184.08,183.59,183.93,43124.0,177.7274,177.8337,177.3603,177.6888,43124.0
2023-04-24 14:20:00,183.87,184.03,183.61,183.66,61783.0,177.6308,177.7854,177.3796,177.4279,61783.0
2023-04-24 14:30:00,183.68,183.81,183.31,183.46,37810.0,177.4473,177.5729,177.0898,177.2347,37810.0
2023-04-24 14:40:00,183.46,183.85,183.34,183.7,46305.0,177.2347,177.6115,177.1188,177.4666,46305.0
2023-04-24 14:50:00,183.7,183.89,183.31,183.36,59124.0,177.4666,177.6501,177.0898,177.1381,59124.0
2023-04-24 15:00:00,183.37,183.75,183.22,183.53,47474.0,177.1478,177.5149,177.0029,177.3024,47474.0
2023-04-24 15:10:00,183.51,183.6,183.44,183.56,45699.0,177.283,177.37,177.2154,177.3313,45699.0
2023-04-24 15:20:00,183.56,183.69,183.51,183.58,73825.0,177.3313,177.4569,177.283,177.3507,73825.0
2023-04-24 15:30:00,183.58,183.84,183.47,183.56,103816.0,177.3507,177.6018,177.2444,177.3313,103816.0
2023-04-24 15:40:00,183.56,183.72,183.36,183.6,117249.0,177.3313,177.4859,177.1381,177.37,117249.0
2023-04-24 15:50:00,183.62,184.52,183.47,184.0,333662.0,177.3893,178.2588,177.2444,177.7564,333662.0
2023-04-25 09:30:00,179.94,179.94,178.33,178.62,121894.0,173.8342,173.8342,172.2788,172.559,121894.0
2023-04-25 09:40:00,178.61,178.92,177.19,178.25,98763.0,172.5493,172.8488,171.1775,172.2015,98763.0
2023-04-25 09:50:00,178.19,179.7,177.88,179.58,66328.0,172.1436,173.6023,171.8441,173.4864,66328.0
2023-04-25 10:00:00,179.59,180.63,179.18,179.53,66398.0,173.496,174.5008,173.1,173.4381,66398.0
2023-04-25 10:10:00,179.52,179.63,178.76,178.92,40055.0,173.4284,173.5347,172.6942,172.8488,40055.0
2023-04-25 10:20:00,178.87,179.03,177.54,178.1,45780.0,172.8005,172.9551,171.5156,172.0566,45780.0
2023-04-25 10:30:00,178.15,178.85,178.03,178.57,51585.0,172.1049,172.7812,171.989,172.5107,51585.0
2023-04-25 10:40:00,178.49,179.56,178.49,179.56,48416.0,172.4334,173.4671,172.4334,173.4671,48416.0
2023-04-25 10:50:00,179.65,180.06,179.35,179.66,58017.0,173.554,173.9501,173.2642,173.5637,58017.0
2023-04-25 11:00:00,179.56,180.44,179.47,180.17,37986.0,173.4671,174.3172,173.3801,174.0564,37986.0
2023-04-25 11:10:00,180.17,180.22,179.68,179.79,26141.0,174.0564,174.1047,173.583,173.6893,26141.0
2023-04-25 11:20:00,179.81,179.85,179.1,179.28,34566.0,173.7086,173.7472,173.0227,173.1966,34566.0
2023-04-25 11:30:00,179.25,179.4,178.94,178.97,28607.0,173.1676,173.3125,172.8681,172.8971,28607.0
2023-04-25 11:40:00,178.98,179.55,178.95,179.47,24231.0,172.9067,173.4574,172.8778,173.3801,24231.0
2023-04-25 11:50:00,179.47,179.48,178.71,178.85,25162.0,173.3801,173.3898,172.6459,172.7812,25162.0
2023-04-25 12:00:00,178.83,179.29,178.73,178.88,25023.0,172.7618,173.2062,172.6652,172.8101,25023.0
2023-04-25 12:10:00,178.95,178.95,178.21,178.73,32924.0,172.8778,172.8778,172.1629,172.6652,32924.0
2023-04-25 12:20:00,178.68,179.12,178.37,178.51,27403.0,172.6169,173.042,172.3174,172.4527,27403.0
2023-04-25 12:30:00,178.6,178.75,178.22,178.53,18748.0,172.5396,172.6846,172.1725,172.472,18748.0
2023-04-25 12:40:00,178.44,178.98,178.44,178.83,25032.0,172.3851,172.9067,172.3851,172.7618,25032.0
2023-04-25 12:50:00,178.78,178.86,178.57,178.78,11577.0,172.7135,172.7908,172.5107,172.7135,11577.0
2023-04-25 13:00:00,178.78,179.01,178.36,178.36,20304.0,172.7135,172.9357,172.3078,172.3078,20304.0
2023-04-25 13:10:00,178.41,178.55,177.47,177.87,24113.0,172.3561,172.4913,171.448,171.8344,24113.0
2023-04-25 13:20:00,177.84,178.07,177.2,177.21,38310.0,171.8054,172.0276,171.1871,171.1968,38310.0
2023-04-25 13:30:00,177.12,177.21,176.91,177.19,29227.0,171.1099,171.1968,170.907,171.1775,29227.0
2023-04-25 13:40:00,177.22,177.38,177.06,177.29,25758.0,171.2065,171.361,171.0519,171.2741,25758.0
2023-04-25 13:50:00,177.3,177.55,176.95,177.28,29498.0,171.2838,171.5253,170.9456,171.2644,29498.0
2023-04-25 14:00:00,177.27,177.49,177.02,177.02,18609.0,171.2548,171.4673,171.0133,171.0133,18609.0
2023-04-25 14:10:00,177.22,177.56,177.17,177.21,22065.0,171.2065,171.5349,171.1582,171.1968,22065.0
2023-04-25 14:20:00,177.19,177.55,177.06,177.51,16063.0,171.1775,171.5253,171.0519,171.4866,16063.0
2023-04-25 14:30:00,177.52,177.81,177.45,177.62,26887.0,171.4963,171.7764,171.4287,171.5929,26887.0
2023-04-25 14:40:00,177.66,177.66,176.7,177.06,23767.0,171.6315,171.6315,170.7041,171.0519,23767.0
2023-04-25 14:50:00,177.06,177.2,176.34,176.89,24260.0,171.0519,171.1871,170.3563,170.8877,24260.0
2023-04-25 15:00:00,176.89,177.03,176.52,176.88,30403.0,170.8877,171.0229,170.5302,170.878,30403.0
2023-04-25 15:10:00,176.85,177.18,176.79,176.99,27694.0,170.849,171.1678,170.7911,170.9843,27694.0
2023-04-25 15:20:00,177.01,177.22,176.8,177.05,41836.0,171.0036,171.2065,170.8007,171.0422,41836.0
2023-04-25 15:30:00,177.11,177.24,176.71,176.77,57116.0,171.1002,171.2258,170.7138,170.7717,57116.0
2023-04-25 15:40:00,176.74,176.97,176.59,176.76,65265.0,170.7428,170.965,170.5978,170.7621,65265.0
2023-04-25 15:50:00,176.75,176.9,176.55,176.63,237381.0,170.7524,170.8973,170.5592,170.6365,237381.0
2023-04-26 09:30:00,177.53,180.25,177.49,179.72,132487.0,171.5059,174.1337,171.4673,173.6216,132487.0
2023-04-26 09:40:00,179.71,180.38,178.84,180.11,72466.0,173.612,174.2592,172.7715,173.9984,72466.0
2023-04-26 09:50:00,180.1,180.69,179.19,179.7,97818.0,173.9887,174.5587,173.1096,173.6023,97818.0
2023-04-26 10:00:00,179.69,181.46,179.5,181.41,93153.0,173.5927,175.3026,173.4091,175.2543,93153.0
2023-04-26 10:10:00,181.47,181.92,179.94,179.99,167890.0,175.3123,175.747,173.8342,173.8825,167890.0
2023-04-26 10:20:00,180.04,180.61,179.75,180.17,119024.0,173.9308,174.4814,173.6506,174.0564,119024.0
2023-04-26 10:30:00,180.28,180.61,180.05,180.55,51468.0,174.1626,174.4814,173.9404,174.4235,51468.0
2023-04-26 10:40:00,180.46,181.62,180.34,181.25,36817.0,174.3365,175.4572,174.2206,175.0997,36817.0
2023-04-26 10:50:00,181.25,181.7,180.92,181.56,55717.0,175.0997,175.5345,174.7809,175.3992,55717.0
2023-04-26 11:00:00,181.57,182.09,181.1,181.27,35736.0,175.4089,175.9112,174.9548,175.119,35736.0
2023-04-26 11:10:00,181.27,181.42,180.57,180.8,155262.0,175.119,175.264,174.4428,174.665,155262.0
2023-04-26 11:20:00,180.93,181.08,179.65,179.79,56919.0,174.7906,174.9355,173.554,173.6893,56919.0
2023-04-26 11:30:00,179.76,179.97,179.18,179.97,41961.0,173.6603,173.8632,173.1,173.8632,41961.0
2023-04-26 11:40:00,179.95,180.72,179.94,180.72,29249.0,173.8438,174.5877,173.8342,174.5877,29249.0
2023-04-26 11:50:00,180.7,180.94,180.4,180.76,29189.0,174.5684,174.8002,174.2786,174.6263,29189.0
2023-04-26 12:00:00,180.79,181.33,180.79,181.09,42024.0,174.6553,175.177,174.6553,174.9451,42024.0
2023-04-26 12:10:00,181.17,181.4,180.56,180.56,35096.0,175.0224,175.2446,174.4331,174.4331,35096.0
2023-04-26 12:20:00,180.58,181.13,180.07,181.01,170479.0,174.4525,174.9838,173.9598,174.8679,170479.0
2023-04-26 12:30:00,181.06,182.21,181.05,182.02,86396.0,174.9162,176.0271,174.9065,175.8436,86396.0
2023-04-26 12:40:00,181.96,182.77,181.95,182.59,29675.0,175.7856,176.5681,175.776,176.3943,29675.0
2023-04-26 12:50:00,182.54,182.99,182.1,182.5,39741.0,176.3459,176.7807,175.9209,176.3073,39741.0
2023-04-26 13:00:00,182.5,182.51,181.55,181.59,35362.0,176.3073,176.317,175.3895,175.4282,35362.0
2023-04-26 13:10:00,181.59,181.78,181.25,181.53,34250.0,175.4282,175.6117,175.0997,175.3702,34250.0
2023-04-26 13:20:00,181.62,181.77,181.24,181.37,59452.0,175.4572,175.6021,175.0901,175.2156,59452.0
2023-04-26 13:30:00,181.52,182.09,181.5,182.09,35540.0,175.3606,175.9112,175.3412,175.9112,35540.0
2023-04-26 13:40:00,182.03,182.42,181.85,182.05,42091.0,175.8533,176.23,175.6794,175.8726,42091.0
2023-04-26 13:50:00,182.03,182.65,181.62,182.07,37866.0,175.8533,176.4522,175.4572,175.8919,37866.0
2023-04-26 14:00:00,182.08,182.08,181.57,181.66,34902.0,175.9016,175.9016,175.4089,175.4958,34902.0
2023-04-26 14:10:00,181.58,181.97,181.57,181.73,25294.0,175.4185,175.7953,175.4089,175.5634,25294.0
2023-04-26 14:20:00,181.78,182.0,181.57,181.92,16993.0,175.6117,175.8243,175.4089,175.747,16993.0
2023-04-26 14:30:00,181.87,181.95,181.41,181.5,27885.0,175.6987,175.776,175.2543,175.3412,27885.0
2023-04-26 14:40:00,181.48,181.64,180.39,180.42,28685.0,175.3219,175.4765,174.2689,174.2979,28685.0
2023-04-26 14:50:00,180.36,180.53,180.0,180.27,26040.0,174.2399,174.4042,173.8921,174.153,26040.0
2023-04-26 15:00:00,180.22,180.43,179.95,180.39,22973.0,174.1047,174.3075,173.8438,174.2689,22973.0
2023-04-26 15:10:00,180.39,181.02,180.3,180.57,35093.0,174.2689,174.8775,174.182,174.4428,35093.0
2023-04-26 15:20:00,180.52,181.13,180.44,181.13,23552.0,174.3945,174.9838,174.3172,174.9838,23552.0
2023-04-26 15:30:00,181.15,181.51,181.04,181.33,42917.0,175.0031,175.3509,174.8968,175.177,42917.0
2023-04-26 15:40:00,181.31,181.5,180.95,181.13,48465.0,175.1577,175.3412,174.8099,174.9838,48465.0
2023-04-26 15:50:00,181.03,181.79,180.93,181.17,142140.0,174.8872,175.6214,174.7906,175.0224,142140.0
2023-04-27 09:30:00,181.85,182.3,180.5,181.81,78812.0,175.6794,176.1141,174.3752,175.6407,78812.0
2023-04-27 09:40:00,181.59,182.24,180.68,180.8,26164.0,175.4282,176.0561,174.5491,174.665,26164.0
2023-04-27 09:50:00,181.31,182.68,181.26,182.68,16734.0,175.1577,176.4812,175.1094,176.4812,16734.0
2023-04-27 10:00:00,182.63,183.88,182.48,183.83,33805.0,176.4329,177.6405,176.288,177.5922,33805.0
2023-04-27 10:10:00,183.89,184.67,183.19,183.65,26373.0,177.6501,178.4037,176.9739,177.4183,26373.0
2023-04-27 10:20:00,183.51,184.4,183.42,184.34,30207.0,177.283,178.1428,177.1961,178.0849,30207.0
2023-04-27 10:30:00,184.45,184.87,184.11,184.84,23969.0,178.1911,178.5969,177.8627,178.5679,23969.0
2023-04-27 10:40:00,184.67,184.8,183.88,184.8,28293.0,178.4037,178.5293,177.6405,178.5293,28293.0
2023-04-27 10:50:00,184.74,184.87,184.12,184.37,47761.0,178.4713,178.5969,177.8723,178.1139,47761.0
2023-04-27 11:00:00,184.66,184.95,184.4,184.74,18679.0,178.394,178.6742,178.1428,178.4713,18679.0
2023-04-27 11:10:00,184.8,186.11,184.52,186.11,43815.0,178.5293,179.7948,178.2588,179.7948,43815.0
2023-04-27 11:20:00,185.93,187.67,185.69,187.48,39547.0,179.6209,181.3019,179.3891,181.1183,39547.0
2023-04-27 11:30:00,187.57,188.28,187.13,187.41,88449.0,181.2053,181.8912,180.7802,181.0507,88449.0
2023-04-27 11:40:00,187.46,188.45,187.45,188.38,96937.0,181.099,182.0554,181.0893,181.9878,96937.0
2023-04-27 11:50:00,188.38,188.93,188.06,188.23,126777.0,181.9878,182.5191,181.6786,181.8429,126777.0
2023-04-27 12:00:00,188.3,188.4,187.0,187.3,31008.0,181.9105,182.0071,180.6546,180.9444,31008.0
2023-04-27 12:10:00,187.31,187.44,186.93,187.02,19762.0,180.9541,181.0797,180.587,180.6739,19762.0
2023-04-27 12:20:00,187.03,187.47,187.03,187.43,24957.0,180.6836,181.1087,180.6836,181.07,24957.0
2023-04-27 12:30:00,187.4,187.48,186.93,187.08,24531.0,181.041,181.1183,180.587,180.7319,24531.0
2023-04-27 12:40:00,187.08,187.7,187.03,187.38,27015.0,180.7319,181.3309,180.6836,181.0217,27015.0
2023-04-27 12:50:00,187.24,187.27,186.14,186.5,24854.0,180.8865,180.9154,179.8238,180.1716,24854.0
2023-04-27 13:00:00,186.62,186.84,186.41,186.43,19883.0,180.2875,180.5,180.0846,180.1039,19883.0
2023-04-27 13:10:00,186.38,187.1,186.28,187.05,23815.0,180.0556,180.7512,179.959,180.7029,23815.0
2023-04-27 13:20:00,187.09,187.63,186.86,186.92,37586.0,180.7416,181.2632,180.5194,180.5773,37586.0
2023-04-27 13:30:00,186.98,187.31,186.58,186.78,17471.0,180.6353,180.9541,180.2489,180.4421,17471.0
2023-04-27 13:40:00,186.92,187.1,186.43,186.78,16406.0,180.5773,180.7512,180.1039,180.4421,16406.0
2023-04-27 13:50:00,186.86,187.1,186.75,186.78,12462.0,180.5194,180.7512,180.4131,180.4421,12462.0
2023-04-27 14:00:00,186.85,186.98,186.5,186.7,16005.0,180.5097,180.6353,180.1716,180.3648,16005.0
2023-04-27 14:10:00,186.67,187.31,186.67,187.17,26559.0,180.3358,180.9541,180.3358,180.8188,26559.0
2023-04-27 14:20:00,187.2,187.57,186.89,187.57,15903.0,180.8478,181.2053,180.5483,181.2053,15903.0
2023-04-27 14:30:00,187.52,187.88,187.34,187.42,19463.0,181.157,181.5047,180.9831,181.0604,19463.0
2023-04-27 14:40:00,187.45,187.63,186.96,187.02,19571.0,181.0893,181.2632,180.616,180.6739,19571.0
2023-04-27 14:50:00,187.0,187.24,186.94,187.2,25107.0,180.6546,180.8865,180.5966,180.8478,25107.0
2023-04-27 15:00:00,187.15,187.19,186.8,187.17,18177.0,180.7995,180.8382,180.4614,180.8188,18177.0
2023-04-27 15:10:00,187.12,187.19,186.81,187.08,20373.0,180.7705,180.8382,180.4711,180.7319,20373.0
2023-04-27 15:20:00,187.09,187.75,186.9,187.65,40112.0,180.7416,181.3792,180.558,181.2826,40112.0
2023-04-27 15:30:00,187.7,188.09,187.38,187.45,26929.0,181.3309,181.7076,181.0217,181.0893,26929.0
2023-04-27 15:40:00,187.4,187.42,186.61,186.83,60907.0,181.041,181.0604,180.2778,180.4904,60907.0
2023-04-27 15:50:00,186.78,186.81,185.88,186.0,207536.0,180.4421,180.4711,179.5726,179.6885,207536.0
2023-04-28 09:30:00,185.3,185.39,182.71,184.19,70639.0,179.0123,179.0992,176.5102,177.94,70639.0
2023-04-28 09:40:00,184.14,184.68,183.91,184.17,22732.0,177.8917,178.4133,177.6695,177.9206,22732.0
2023-04-28 09:50:00,184.18,184.6,183.69,183.69,37716.0,177.9303,178.336,177.4569,177.4569,37716.0
2023-04-28 10:00:00,183.5,184.56,183.27,184.42,37845.0,177.2734,178.2974,177.0512,178.1622,37845.0
2023-04-28 10:10:00,184.7,185.31,184.44,185.26,16885.0,178.4327,179.022,178.1815,178.9737,16885.0
2023-04-28 10:20:00,185.4,186.0,185.34,185.73,20451.0,179.1089,179.6885,179.0509,179.4277,20451.0
2023-04-28 10:30:00,185.79,185.89,184.29,184.62,14529.0,179.4857,179.5823,178.0366,178.3554,14529.0
2023-04-28 10:40:00,184.78,185.99,184.77,185.76,30798.0,178.5099,179.6789,178.5003,179.4567,30798.0
2023-04-28 10:50:00,185.84,186.0,184.6,184.9,48828.0,179.534,179.6885,178.336,178.6259,48828.0
2023-04-28 11:00:00,184.98,185.12,184.14,184.96,13672.0,178.7032,178.8384,177.8917,178.6838,13672.0
2023-04-28 11:10:00,185.1,185.81,185.1,185.7,17125.0,178.8191,179.505,178.8191,179.3987,17125.0
2023-04-28 11:20:00,185.68,185.68,185.11,185.2,16576.0,179.3794,179.3794,178.8287,178.9157,16576.0
2023-04-28 11:30:00,185.2,185.46,184.79,185.2,18016.0,178.9157,179.1669,178.5196,178.9157,18016.0
2023-04-28 11:40:00,185.2,185.23,184.74,185.01,21512.0,178.9157,178.9447,178.4713,178.7321,21512.0
2023-04-28 11:50:00,184.96,184.96,184.63,184.92,8929.0,178.6838,178.6838,178.365,178.6452,8929.0
2023-04-28 12:00:00,184.97,185.06,184.54,184.63,26385.0,178.6935,178.7804,178.2781,178.365,26385.0
2023-04-28 12:10:00,184.71,184.81,184.14,184.19,19007.0,178.4423,178.5389,177.8917,177.94,19007.0
2023-04-28 12:20:00,184.19,184.87,184.12,184.82,16465.0,177.94,178.5969,177.8723,178.5486,16465.0
2023-04-28 12:30:00,184.8,184.98,184.57,184.63,19431.0,178.5293,178.7032,178.3071,178.365,19431.0
2023-04-28 12:40:00,184.66,184.93,184.42,184.88,16526.0,178.394,178.6548,178.1622,178.6065,16526.0
2023-04-28 12:50:00,184.76,184.94,184.52,184.81,15626.0,178.4906,178.6645,178.2588,178.5389,15626.0
2023-04-28 13:00:00,184.92,184.92,184.18,184.37,23813.0,178.6452,178.6452,177.9303,178.1139,23813.0
2023-04-28 13:10:00,184.32,184.49,184.17,184.26,14367.0,178.0655,178.2298,177.9206,178.0076,14367.0
2023-04-28 13:20:00,184.23,184.33,183.79,183.85,21832.0,177.9786,178.0752,177.5535,177.6115,21832.0
2023-04-28 13:30:00,183.84,184.19,183.8,184.06,18219.0,177.6018,177.94,177.5632,177.8144,18219.0
2023-04-28 13:40:00,184.07,184.12,183.56,183.59,35172.0,177.824,177.8723,177.3313,177.3603,35172.0
2023-04-28 13:50:00,183.59,184.39,183.52,184.2,30791.0,177.3603,178.1332,177.2927,177.9496,30791.0
2023-04-28 14:00:00,184.22,184.51,184.04,184.19,38217.0,177.9689,178.2491,177.795,177.94,38217.0
2023-04-28 14:10:00,184.11,184.44,184.05,184.36,18169.0,177.8627,178.1815,177.8047,178.1042,18169.0
2023-04-28 14:20:00,184.38,184.45,183.79,184.14,22493.0,178.1235,178.1911,177.5535,177.8917,22493.0
2023-04-28 14:30:00,184.22,184.48,183.9,184.09,50022.0,177.9689,178.2201,177.6598,177.8434,50022.0
2023-04-28 14:40:00,183.96,184.05,183.68,183.9,21049.0,177.7178,177.8047,177.4473,177.6598,21049.0
2023-04-28 14:50:00,183.93,184.06,183.87,183.96,35436.0,177.6888,177.8144,177.6308,177.7178,35436.0
2023-04-28 15:00:00,183.9,184.67,183.82,184.59,32053.0,177.6598,178.4037,177.5825,178.3264,32053.0
2023-04-28 15:10:00,184.61,185.0,184.61,184.95,28505.0,178.3457,178.7225,178.3457,178.6742,28505.0
2023-04-28 15:20:00,184.95,184.98,184.34,184.4,18845.0,178.6742,178.7032,178.0849,178.1428,18845.0
2023-04-28 15:30:00,184.4,184.65,184.31,184.39,21831.0,178.1428,178.3843,178.0559,178.1332,21831.0
2023-04-28 15:40:00,184.38,185.11,184.38,185.0,57428.0,178.1235,178.8287,178.1235,178.7225,57428.0
2023-04-28 15:50:00,185.0,185.66,184.99,185.56,154861.0,178.7225,179.3601,178.7128,179.2635,154861.0
2023-05-01 09:30:00,187.53,187.79,184.49,185.31,89697.0,181.1666,181.4178,178.2298,179.022,89697.0
2023-05-01 09:40:00,185.39,185.85,183.15,183.84,31320.0,179.0992,179.5436,176.9352,177.6018,31320.0
2023-05-01 09:50:00,183.66,184.05,182.79,182.87,31608.0,177.4279,177.8047,176.5875,176.6647,31608.0
2023-05-01 10:00:00,182.72,182.72,181.05,181.55,34354.0,176.5198,176.5198,174.9065,175.3895,34354.0
2023-05-01 10:10:00,181.6,182.2,181.54,181.76,30932.0,175.4378,176.0175,175.3799,175.5924,30932.0
2023-05-01 10:20:00,181.85,182.06,181.06,181.16,23938.0,175.6794,175.8822,174.9162,175.0128,23938.0
2023-05-01 10:30:00,181.16,181.44,180.41,180.98,33117.0,175.0128,175.2833,174.2882,174.8389,33117.0
2023-05-01 10:40:00,181.05,181.37,180.09,181.32,19535.0,174.9065,175.2156,173.9791,175.1673,19535.0
2023-05-01 10:50:00,181.16,181.16,180.47,180.73,20207.0,175.0128,175.0128,174.3462,174.5974,20207.0
2023-05-01 11:00:00,180.8,180.85,179.17,179.17,27112.0,174.665,174.7133,173.0903,173.0903,27112.0
2023-05-01 11:10:00,179.13,179.4,178.03,178.09,31786.0,173.0517,173.3125,171.989,172.0469,31786.0
2023-05-01 11:20:00,178.16,178.35,177.81,178.28,31544.0,172.1146,172.2981,171.7764,172.2305,31544.0
2023-05-01 11:30:00,178.34,178.65,178.01,178.03,19304.0,172.2885,172.5879,171.9697,171.989,19304.0
2023-05-01 11:40:00,178.03,178.42,177.43,178.29,25291.0,171.989,172.3657,171.4093,172.2402,25291.0
2023-05-01 11:50:00,178.21,179.1,177.95,179.1,17261.0,172.1629,173.0227,171.9117,173.0227,17261.0
2023-05-01 12:00:00,179.11,179.14,178.52,178.83,13937.0,173.0323,173.0613,172.4624,172.7618,13937.0
2023-05-01 12:10:00,178.78,179.19,178.74,179.0,9455.0,172.7135,173.1096,172.6749,172.9261,9455.0
2023-05-01 12:20:00,179.01,179.3,178.88,179.19,12541.0,172.9357,173.2159,172.8101,173.1096,12541.0
2023-05-01 12:30:00,179.27,179.39,179.06,179.06,10717.0,173.1869,173.3028,172.984,172.984,10717.0
2023-05-01 12:40:00,179.1,179.31,178.77,178.84,10880.0,173.0227,173.2255,172.7039,172.7715,10880.0
2023-05-01 12:50:00,178.86,178.95,178.75,178.82,8346.0,172.7908,172.8778,172.6846,172.7522,8346.0
2023-05-01 13:00:00,178.78,179.18,178.72,178.99,12969.0,172.7135,173.1,172.6556,172.9164,12969.0
2023-05-01 13:10:00,178.97,179.2,178.88,179.04,27159.0,172.8971,173.1193,172.8101,172.9647,27159.0
2023-05-01 13:20:00,179.2,179.2,178.57,178.68,40207.0,173.1193,173.1193,172.5107,172.6169,40207.0
2023-05-01 13:30:00,178.68,178.74,178.39,178.41,21183.0,172.6169,172.6749,172.3368,172.3561,21183.0
2023-05-01 13:40:00,178.52,178.64,178.32,178.43,10048.0,172.4624,172.5783,172.2691,172.3754,10048.0
2023-05-01 13:50:00,178.37,178.72,178.33,178.53,12776.0,172.3174,172.6556,172.2788,172.472,12776.0
2023-05-01 14:00:00,178.6,178.88,178.43,178.71,17053.0,172.5396,172.8101,172.3754,172.6459,17053.0
2023-05-01 14:10:00,178.66,178.72,178.27,178.32,8774.0,172.5976,172.6556,172.2208,172.2691,8774.0
2023-05-01 14:20:00,178.24,178.63,178.16,178.49,7710.0,172.1919,172.5686,172.1146,172.4334,7710.0
2023-05-01 14:30:00,178.47,178.5,177.83,178.13,15352.0,172.4141,172.443,171.7958,172.0856,15352.0
2023-05-01 14:40:00,178.09,178.63,177.5,178.05,29467.0,172.0469,172.5686,171.477,172.0083,29467.0
2023-05-01 14:50:00,178.08,178.08,177.66,177.78,32312.0,172.0373,172.0373,171.6315,171.7475,32312.0
2023-05-01 15:00:00,177.78,178.22,177.29,177.32,27071.0,171.7475,172.1725,171.2741,171.3031,27071.0
2023-05-01 15:10:00,177.39,177.48,177.08,177.14,21271.0,171.3707,171.4576,171.0712,171.1292,21271.0
2023-05-01 15:20:00,177.17,177.6,177.13,177.53,26361.0,171.1582,171.5736,171.1195,171.5059,26361.0
2023-05-01 15:30:00,177.58,177.61,177.18,177.38,33630.0,171.5543,171.5832,171.1678,171.361,33630.0
2023-05-01 15:40:00,177.31,177.62,177.11,177.59,51714.0,171.2934,171.5929,171.1002,171.5639,51714.0
2023-05-01 15:50:00,177.63,177.74,177.25,177.3,166383.0,171.6026,171.7088,171.2355,171.2838,166383.0
2023-05-02 09:30:00,175.97,176.21,174.54,175.16,98949.0,169.9989,170.2307,168.6174,169.2164,98949.0
2023-05-02 09:40:00,175.17,175.36,174.21,174.5,30328.0,169.226,169.4096,168.2986,168.5788,30328.0
2023-05-02 09:50:00,174.6,174.64,173.43,173.96,42585.0,168.6754,168.714,167.5451,168.0571,42585.0
2023-05-02 10:00:00,174.12,174.33,173.23,173.83,41033.0,168.2117,168.4145,167.3519,167.9315,41033.0
2023-05-02 10:10:00,173.98,174.05,172.86,172.94,38861.0,168.0764,168.144,166.9944,167.0717,38861.0
2023-05-02 10:20:00,173.03,173.57,172.77,173.18,62884.0,167.1586,167.6803,166.9075,167.3036,62884.0
2023-05-02 10:30:00,173.17,173.2,172.61,172.84,29782.0,167.2939,167.3229,166.7529,166.9751,29782.0
2023-05-02 10:40:00,172.93,173.33,172.69,173.33,14838.0,167.062,167.4485,166.8302,167.4485,14838.0
2023-05-02 10:50:00,173.46,173.88,173.2,173.28,23293.0,167.5741,167.9798,167.3229,167.4002,23293.0
2023-05-02 11:00:00,173.31,173.42,172.5,173.3,30887.0,167.4291,167.5354,166.6466,167.4195,30887.0
2023-05-02 11:10:00,173.49,174.0,173.29,173.73,18656.0,167.603,168.0957,167.4098,167.8349,18656.0
2023-05-02 11:20:00,173.87,173.94,173.36,173.63,17586.0,167.9701,168.0378,167.4774,167.7383,17586.0
2023-05-02 11:30:00,173.69,173.71,172.73,173.4,21894.0,167.7963,167.8156,166.8688,167.5161,21894.0
2023-05-02 11:40:00,173.38,173.62,173.04,173.34,27177.0,167.4968,167.7286,167.1683,167.4581,27177.0
2023-05-02 11:50:00,173.35,173.35,172.7,172.83,20112.0,167.4678,167.4678,166.8398,166.9654,20112.0
2023-05-02 12:00:00,172.91,173.01,172.51,172.85,15790.0,167.0427,167.1393,166.6563,166.9848,15790.0
2023-05-02 12:10:00,172.86,173.92,172.78,173.91,15823.0,166.9944,168.0184,166.9171,168.0088,15823.0
2023-05-02 12:20:00,173.86,173.88,173.3,173.56,16608.0,167.9605,167.9798,167.4195,167.6707,16608.0
2023-05-02 12:30:00,173.59,173.59,173.14,173.48,15692.0,167.6996,167.6996,167.2649,167.5934,15692.0
2023-05-02 12:40:00,173.49,173.77,173.27,173.54,9466.0,167.603,167.8735,167.3905,167.6513,9466.0
2023-05-02 12:50:00,173.63,174.09,173.63,173.89,15966.0,167.7383,168.1827,167.7383,167.9895,15966.0
2023-05-02 13:00:00,173.91,173.97,173.65,173.72,13212.0,168.0088,168.0667,167.7576,167.8252,13212.0
2023-05-02 13:10:00,173.69,173.75,173.12,173.2,20198.0,167.7963,167.8542,167.2456,167.3229,20198.0
2023-05-02 13:20:00,173.18,173.56,173.05,173.24,14048.0,167.3036,167.6707,167.178,167.3615,14048.0
2023-05-02 13:30:00,173.23,173.31,172.99,173.31,19028.0,167.3519,167.4291,167.12,167.4291,19028.0
2023-05-02 13:40:00,173.21,173.3,173.07,173.21,18824.0,167.3325,167.4195,167.1973,167.3325,18824.0
2023-05-02 13:50:00,173.26,173.44,173.05,173.1,16738.0,167.3808,167.5547,167.178,167.2263,16738.0
2023-05-02 14:00:00,173.06,173.08,172.75,172.94,14354.0,167.1876,167.2069,166.8881,167.0717,14354.0
2023-05-02 14:10:00,172.92,172.92,172.26,172.78,25813.0,167.0524,167.0524,166.4148,166.9171,25813.0
2023-05-02 14:20:00,172.78,173.31,172.53,173.23,14670.0,166.9171,167.4291,166.6756,167.3519,14670.0
2023-05-02 14:30:00,173.23,173.93,173.22,173.84,18915.0,167.3519,168.0281,167.3422,167.9412,18915.0
2023-05-02 14:40:00,173.84,173.84,173.24,173.79,15781.0,167.9412,167.9412,167.3615,167.8929,15781.0
2023-05-02 14:50:00,173.79,173.99,173.48,173.52,16452.0,167.8929,168.0861,167.5934,167.632,16452.0
2023-05-02 15:00:00,173.62,173.99,173.54,173.65,32480.0,167.7286,168.0861,167.6513,167.7576,32480.0
2023-05-02 15:10:00,173.75,173.95,173.29,173.52,38113.0,167.8542,168.0474,167.4098,167.632,38113.0
2023-05-02 15:20:00,173.54,173.87,173.38,173.8,107150.0,167.6513,167.9701,167.4968,167.9025,107150.0
2023-05-02 15:30:00,173.78,173.94,173.02,173.11,64019.0,167.8832,168.0378,167.149,167.2359,64019.0
2023-05-02 15:40:00,173.11,173.17,172.43,172.43,77767.0,167.2359,167.2939,166.579,166.579,77767.0
2023-05-02 15:50:00,172.45,173.76,172.43,173.34,310108.0,166.5983,167.8639,166.579,167.4581,310108.0
2023-05-03 09:30:00,180.45,182.38,178.72,179.93,196447.0,174.3269,176.1914,172.6556,173.8245,196447.0
2023-05-03 09:40:00,180.25,181.64,178.63,179.73,205400.0,174.1337,175.4765,172.5686,173.6313,205400.0
2023-05-03 09:50:00,179.88,181.05,179.21,179.28,133045.0,173.7762,174.9065,173.1289,173.1966,133045.0
2023-05-03 10:00:00,179.4,179.54,178.0,178.63,36463.0,173.3125,173.4477,171.96,172.5686,36463.0
2023-05-03 10:10:00,178.64,179.36,178.09,178.94,44053.0,172.5783,173.2739,172.0469,172.8681,44053.0
2023-05-03 10:20:00,178.94,179.56,178.49,178.97,32381.0,172.8681,173.4671,172.4334,172.8971,32381.0
2023-05-03 10:30:00,178.83,178.96,178.0,178.0,39398.0,172.7618,172.8874,171.96,171.96,39398.0
2023-05-03 10:40:00,177.95,178.26,176.88,176.88,40411.0,171.9117,172.2112,170.878,170.878,40411.0
2023-05-03 10:50:00,176.99,178.05,176.87,177.64,52696.0,170.9843,172.0083,170.8683,171.6122,52696.0
2023-05-03 11:00:00,177.46,177.75,176.77,177.22,28775.0,171.4383,171.7185,170.7717,171.2065,28775.0
2023-05-03 11:10:00,177.12,177.47,176.88,177.21,35564.0,171.1099,171.448,170.878,171.1968,35564.0
2023-05-03 11:20:00,177.22,177.38,176.4,176.5,36130.0,171.2065,171.361,170.4143,170.5109,36130.0
2023-05-03 11:30:00,176.43,177.3,176.36,176.98,25665.0,170.4433,171.2838,170.3757,170.9746,25665.0
2023-05-03 11:40:00,177.08,177.11,176.0,176.19,51584.0,171.0712,171.1002,170.0279,170.2114,51584.0
2023-05-03 11:50:00,176.23,176.23,175.47,176.05,32773.0,170.2501,170.2501,169.5159,170.0762,32773.0
2023-05-03 12:00:00,175.96,176.5,175.95,176.14,17697.0,169.9892,170.5109,169.9796,170.1631,17697.0
2023-05-03 12:10:00,176.14,176.22,175.62,175.74,18853.0,170.1631,170.2404,169.6608,169.7767,18853.0
2023-05-03 12:20:00,175.67,176.43,175.6,176.19,17772.0,169.7091,170.4433,169.6414,170.2114,17772.0
2023-05-03 12:30:00,176.24,176.34,175.91,176.13,22975.0,170.2597,170.3563,169.9409,170.1535,22975.0
2023-05-03 12:40:00,176.07,176.49,176.03,176.11,23010.0,170.0955,170.5012,170.0568,170.1341,23010.0
2023-05-03 12:50:00,176.13,176.41,175.97,176.15,25483.0,170.1535,170.424,169.9989,170.1728,25483.0
2023-05-03 13:00:00,176.14,176.46,175.95,176.38,13676.0,170.1631,170.4723,169.9796,170.395,13676.0
2023-05-03 13:10:00,176.37,176.47,176.14,176.36,18282.0,170.3853,170.4819,170.1631,170.3757,18282.0
2023-05-03 13:20:00,176.31,176.71,176.23,176.58,30728.0,170.3273,170.7138,170.2501,170.5882,30728.0
2023-05-03 13:30:00,176.53,176.69,176.1,176.37,26768.0,170.5399,170.6945,170.1245,170.3853,26768.0
2023-05-03 13:40:00,176.34,176.72,176.32,176.66,52078.0,170.3563,170.7234,170.337,170.6655,52078.0
2023-05-03 13:50:00,176.49,176.62,176.04,176.24,30729.0,170.5012,170.6268,170.0665,170.2597,30729.0
2023-05-03 14:00:00,176.1,176.65,175.55,176.27,28659.0,170.1245,170.6558,169.5931,170.2887,28659.0
2023-05-03 14:10:00,176.13,176.82,175.92,176.53,19885.0,170.1535,170.82,169.9506,170.5399,19885.0
2023-05-03 14:20:00,176.44,176.61,175.95,175.95,43409.0,170.4529,170.6172,169.9796,169.9796,43409.0
2023-05-03 14:30:00,175.99,176.75,175.26,176.73,33213.0,170.0182,170.7524,169.313,170.7331,33213.0
2023-05-03 14:40:00,176.75,177.07,175.62,175.74,60882.0,170.7524,171.0616,169.6608,169.7767,60882.0
2023-05-03 14:50:00,175.68,176.0,174.51,175.55,83524.0,169.7187,170.0279,168.5884,169.5931,83524.0
2023-05-03 15:00:00,175.47,175.78,174.48,174.62,65408.0,169.5159,169.8153,168.5594,168.6947,65408.0
2023-05-03 15:10:00,174.55,174.61,173.54,174.41,109433.0,168.6271,168.685,167.6513,168.4918,109433.0
2023-05-03 15:20:00,174.34,175.05,173.76,174.0,71794.0,168.4242,169.1101,167.8639,168.0957,71794.0
2023-05-03 15:30:00,173.99,174.32,173.82,174.02,82130.0,168.0861,168.4049,167.9218,168.1151,82130.0
2023-05-03 15:40:00,174.06,174.06,173.59,173.7,83501.0,168.1537,168.1537,167.6996,167.8059,83501.0
2023-05-03 15:50:00,173.74,173.75,172.69,172.91,379949.0,167.8446,167.8542,166.8302,167.0427,379949.0
2023-05-04 09:30:00,173.0,181.14,172.62,177.58,330755.0,167.1297,174.9935,166.7626,171.5543,330755.0
2023-05-04 09:40:00,177.58,179.5,176.04,179.25,203138.0,171.5543,173.4091,170.0665,173.1676,203138.0
2023-05-04 09:50:00,179.28,182.25,179.21,181.64,319379.0,173.1966,176.0658,173.1289,175.4765,319379.0
2023-05-04 10:00:00,181.71,184.94,181.0,184.69,151513.0,175.5441,178.6645,174.8582,178.423,151513.0
2023-05-04 10:10:00,184.7,184.82,182.71,184.3,99746.0,178.4327,178.5486,176.5102,178.0462,99746.0
2023-05-04 10:20:00,184.3,184.58,181.66,181.84,184396.0,178.0462,178.3167,175.4958,175.6697,184396.0
2023-05-04 10:30:00,181.92,182.58,179.48,179.61,210878.0,175.747,176.3846,173.3898,173.5154,210878.0
2023-05-04 10:40:00,179.74,180.67,179.51,179.93,160863.0,173.641,174.5394,173.4188,173.8245,160863.0
2023-05-04 10:50:00,179.9,181.32,178.73,178.73,189597.0,173.7955,175.1673,172.6652,172.6652,189597.0
2023-05-04 11:00:00,178.72,179.62,178.11,179.47,82412.0,172.6556,173.525,172.0663,173.3801,82412.0
2023-05-04 11:10:00,179.41,179.52,178.66,178.79,53827.0,173.3222,173.4284,172.5976,172.7232,53827.0
2023-05-04 11:20:00,178.67,180.0,178.58,179.81,73978.0,172.6073,173.8921,172.5203,173.7086,73978.0
2023-05-04 11:30:00,179.76,179.83,178.61,179.46,31382.0,173.6603,173.7279,172.5493,173.3705,31382.0
2023-05-04 11:40:00,179.57,179.95,178.29,178.87,29116.0,173.4767,173.8438,172.2402,172.8005,29116.0
2023-05-04 11:50:00,179.01,179.5,178.67,179.24,40748.0,172.9357,173.4091,172.6073,173.1579,40748.0
2023-05-04 12:00:00,179.29,179.34,178.79,179.05,30555.0,173.2062,173.2545,172.7232,172.9744,30555.0
2023-05-04 12:10:00,179.06,179.72,178.84,179.59,40650.0,172.984,173.6216,172.7715,173.496,40650.0
2023-05-04 12:20:00,179.7,180.19,178.73,178.99,43791.0,173.6023,174.0757,172.6652,172.9164,43791.0
2023-05-04 12:30:00,179.06,179.37,178.71,179.11,33337.0,172.984,173.2835,172.6459,173.0323,33337.0
2023-05-04 12:40:00,179.17,179.27,177.4,177.52,44952.0,173.0903,173.1869,171.3804,171.4963,44952.0
2023-05-04 12:50:00,177.52,177.92,176.81,177.73,84170.0,171.4963,171.8827,170.8104,171.6992,84170.0
2023-05-04 13:00:00,177.81,177.87,177.26,177.4,44361.0,171.7764,171.8344,171.2451,171.3804,44361.0
2023-05-04 13:10:00,177.4,177.55,176.79,177.4,32084.0,171.3804,171.5253,170.7911,171.3804,32084.0
2023-05-04 13:20:00,177.49,177.7,176.84,176.91,21729.0,171.4673,171.6702,170.8394,170.907,21729.0
2023-05-04 13:30:00,176.91,177.34,176.73,176.81,21895.0,170.907,171.3224,170.7331,170.8104,21895.0
2023-05-04 13:40:00,176.81,176.81,175.59,175.95,42749.0,170.8104,170.8104,169.6318,169.9796,42749.0
2023-05-04 13:50:00,175.96,176.36,175.81,175.94,34314.0,169.9892,170.3757,169.8443,169.9699,34314.0
2023-05-04 14:00:00,176.02,176.17,175.48,175.63,19013.0,170.0472,170.1921,169.5255,169.6704,19013.0
2023-05-04 14:10:00,175.57,176.24,175.56,176.03,27224.0,169.6125,170.2597,169.6028,170.0568,27224.0
2023-05-04 14:20:00,176.06,176.06,175.16,175.33,19498.0,170.0858,170.0858,169.2164,169.3806,19498.0
2023-05-04 14:30:00,175.3,175.39,174.58,175.24,41158.0,169.3516,169.4386,168.6561,169.2937,41158.0
2023-05-04 14:40:00,175.15,175.15,174.44,174.9,22170.0,169.2067,169.2067,168.5208,168.9652,22170.0
2023-05-04 14:50:00,174.98,175.14,174.75,174.93,32590.0,169.0425,169.197,168.8203,168.9942,32590.0
2023-05-04 15:00:00,175.0,175.04,173.93,174.08,68804.0,169.0618,169.1004,168.0281,168.173,68804.0
2023-05-04 15:10:00,174.13,174.21,173.02,173.28,57835.0,168.2213,168.2986,167.149,167.4002,57835.0
2023-05-04 15:20:00,173.3,174.21,173.2,174.21,44726.0,167.4195,168.2986,167.3229,168.2986,44726.0
2023-05-04 15:30:00,174.27,175.09,174.2,174.92,53378.0,168.3566,169.1487,168.2889,168.9845,53378.0
2023-05-04 15:40:00,174.92,175.39,174.11,175.34,90930.0,168.9845,169.4386,168.202,169.3903,90930.0
2023-05-04 15:50:00,175.42,175.66,174.56,175.65,247985.0,169.4675,169.6994,168.6367,169.6897,247985.0
2023-05-05 09:30:00,179.43,183.16,179.43,182.73,164344.0,173.3415,176.9449,173.3415,176.5295,164344.0
2023-05-05 09:40:00,182.79,184.9,182.59,183.51,118499.0,176.5875,178.6259,176.3943,177.283,118499.0
2023-05-05 09:50:00,183.17,183.88,182.57,183.61,44429.0,176.9546,177.6405,176.3749,177.3796,44429.0
2023-05-05 10:00:00,183.74,184.16,182.8,183.95,59651.0,177.5052,177.911,176.5971,177.7081,59651.0
2023-05-05 10:10:00,183.87,184.08,182.91,183.2,31391.0,177.6308,177.8337,176.7034,176.9836,31391.0
2023-05-05 10:20:00,183.16,184.14,183.15,183.41,62122.0,176.9449,177.8917,176.9352,177.1864,62122.0
2023-05-05 10:30:00,183.55,185.0,183.21,184.84,64486.0,177.3217,178.7225,176.9932,178.5679,64486.0
2023-05-05 10:40:00,184.85,184.85,183.99,184.44,40425.0,178.5776,178.5776,177.7467,178.1815,40425.0
2023-05-05 10:50:00,184.39,184.53,183.86,184.03,56341.0,178.1332,178.2684,177.6212,177.7854,56341.0
2023-05-05 11:00:00,184.02,184.91,184.02,184.24,28374.0,177.7757,178.6355,177.7757,177.9883,28374.0
2023-05-05 11:10:00,184.34,184.61,183.96,184.09,33419.0,178.0849,178.3457,177.7178,177.8434,33419.0
2023-05-05 11:20:00,184.19,184.39,183.9,184.12,31958.0,177.94,178.1332,177.6598,177.8723,31958.0
2023-05-05 11:30:00,184.19,184.23,183.92,184.13,24865.0,177.94,177.9786,177.6791,177.882,24865.0
2023-05-05 11:40:00,184.14,184.77,183.94,184.73,28919.0,177.8917,178.5003,177.6984,178.4616,28919.0
2023-05-05 11:50:00,184.74,184.92,184.1,184.11,25468.0,178.4713,178.6452,177.853,177.8627,25468.0
2023-05-05 12:00:00,184.11,184.4,183.93,184.12,19419.0,177.8627,178.1428,177.6888,177.8723,19419.0
2023-05-05 12:10:00,184.19,184.19,183.36,183.45,26656.0,177.94,177.94,177.1381,177.2251,26656.0
2023-05-05 12:20:00,183.48,183.57,182.89,183.0,26459.0,177.2541,177.341,176.6841,176.7903,26459.0
2023-05-05 12:30:00,183.02,183.17,182.28,182.36,34359.0,176.8097,176.9546,176.0948,176.1721,34359.0
2023-05-05 12:40:00,182.32,182.38,181.3,181.3,24017.0,176.1334,176.1914,175.148,175.148,24017.0
2023-05-05 12:50:00,181.31,182.15,181.17,182.0,19430.0,175.1577,175.9692,175.0224,175.8243,19430.0
2023-05-05 13:00:00,182.1,182.1,181.06,181.12,26677.0,175.9209,175.9209,174.9162,174.9741,26677.0
2023-05-05 13:10:00,181.1,181.22,180.47,180.68,16620.0,174.9548,175.0707,174.3462,174.5491,16620.0
2023-05-05 13:20:00,180.61,180.72,180.29,180.3,16354.0,174.4814,174.5877,174.1723,174.182,16354.0
2023-05-05 13:30:00,180.4,180.63,180.06,180.23,22156.0,174.2786,174.5008,173.9501,174.1143,22156.0
2023-05-05 13:40:00,180.22,180.52,180.07,180.29,25244.0,174.1047,174.3945,173.9598,174.1723,25244.0
2023-05-05 13:50:00,180.33,180.33,179.7,179.93,34697.0,174.2109,174.2109,173.6023,173.8245,34697.0
2023-05-05 14:00:00,179.93,180.16,179.79,179.87,22854.0,173.8245,174.0467,173.6893,173.7665,22854.0
2023-05-05 14:10:00,179.83,180.44,179.83,180.38,24416.0,173.7279,174.3172,173.7279,174.2592,24416.0
2023-05-05 14:20:00,180.33,180.83,180.26,180.72,15993.0,174.2109,174.694,174.1433,174.5877,15993.0
2023-05-05 14:30:00,180.77,180.85,180.45,180.55,17343.0,174.636,174.7133,174.3269,174.4235,17343.0
2023-05-05 14:40:00,180.55,180.55,180.29,180.53,12081.0,174.4235,174.4235,174.1723,174.4042,12081.0
2023-05-05 14:50:00,180.56,180.62,180.0,180.0,34592.0,174.4331,174.4911,173.8921,173.8921,34592.0
2023-05-05 15:00:00,180.15,180.44,180.09,180.25,25928.0,174.037,174.3172,173.9791,174.1337,25928.0
2023-05-05 15:10:00,180.35,180.35,179.92,179.98,13487.0,174.2303,174.2303,173.8149,173.8728,13487.0
2023-05-05 15:20:00,180.04,180.2,179.81,180.18,27620.0,173.9308,174.0853,173.7086,174.066,27620.0
2023-05-05 15:30:00,180.12,180.14,179.74,179.82,34583.0,174.0081,174.0274,173.641,173.7182,34583.0
2023-05-05 15:40:00,179.89,180.34,179.89,180.26,42613.0,173.7859,174.2206,173.7859,174.1433,42613.0
2023-05-05 15:50:00,180.19,180.19,179.69,179.69,208587.0,174.0757,174.0757,173.5927,173.5927,208587.0
2023-05-08 09:30:00,184.0,186.85,184.0,185.09,104460.0,177.7564,180.5097,177.7564,178.8094,104460.0
2023-05-08 09:40:00,185.0,185.49,184.37,184.49,69382.0,178.7225,179.1958,178.1139,178.2298,69382.0
2023-05-08 09:50:00,184.56,185.14,184.45,184.81,66049.0,178.2974,178.8577,178.1911,178.5389,66049.0
2023-05-08 10:00:00,184.84,184.95,184.07,184.21,65812.0,178.5679,178.6742,177.824,177.9593,65812.0
2023-05-08 10:10:00,184.14,184.18,183.06,183.31,44055.0,177.8917,177.9303,176.8483,177.0898,44055.0
2023-05-08 10:20:00,183.35,184.07,183.16,183.91,73257.0,177.1285,177.824,176.9449,177.6695,73257.0
2023-05-08 10:30:00,183.84,185.42,183.84,185.36,47724.0,177.6018,179.1282,177.6018,179.0703,47724.0
2023-05-08 10:40:00,185.38,185.96,185.18,185.61,39029.0,179.0896,179.6499,178.8964,179.3118,39029.0
2023-05-08 10:50:00,185.62,186.11,185.24,185.96,31730.0,179.3214,179.7948,178.9543,179.6499,31730.0
2023-05-08 11:00:00,186.03,186.04,185.06,185.38,22355.0,179.7175,179.7272,178.7804,179.0896,22355.0
2023-05-08 11:10:00,185.37,185.65,184.96,185.45,26974.0,179.0799,179.3504,178.6838,179.1572,26974.0
2023-05-08 11:20:00,185.34,185.45,184.16,184.37,28793.0,179.0509,179.1572,177.911,178.1139,28793.0
2023-05-08 11:30:00,184.38,185.2,184.15,184.69,25284.0,178.1235,178.9157,177.9013,178.423,25284.0
2023-05-08 11:40:00,184.75,185.19,184.73,185.19,18438.0,178.481,178.906,178.4616,178.906,18438.0
2023-05-08 11:50:00,185.16,185.69,185.13,185.31,27842.0,178.877,179.3891,178.8481,179.022,27842.0
2023-05-08 12:00:00,185.42,185.55,184.94,184.95,19687.0,179.1282,179.2538,178.6645,178.6742,19687.0
2023-05-08 12:10:00,184.94,184.98,184.37,184.98,19509.0,178.6645,178.7032,178.1139,178.7032,19509.0
2023-05-08 12:20:00,184.99,185.24,184.61,185.0,19169.0,178.7128,178.9543,178.3457,178.7225,19169.0
2023-05-08 12:30:00,185.0,185.77,184.93,185.66,25717.0,178.7225,179.4663,178.6548,179.3601,25717.0
2023-05-08 12:40:00,185.55,186.14,185.3,185.91,70069.0,179.2538,179.8238,179.0123,179.6016,70069.0
2023-05-08 12:50:00,185.89,186.89,185.88,186.8,33684.0,179.5823,180.5483,179.5726,180.4614,33684.0
2023-05-08 13:00:00,186.81,186.85,186.08,186.74,22993.0,180.4711,180.5097,179.7658,180.4034,22993.0
2023-05-08 13:10:00,186.8,186.85,186.37,186.54,24460.0,180.4614,180.5097,180.046,180.2102,24460.0
2023-05-08 13:20:00,186.54,186.8,185.92,186.02,21095.0,180.2102,180.4614,179.6113,179.7079,21095.0
2023-05-08 13:30:00,186.08,186.26,185.49,185.49,17833.0,179.7658,179.9397,179.1958,179.1958,17833.0
2023-05-08 13:40:00,185.49,186.2,185.4,185.82,25580.0,179.1958,179.8818,179.1089,179.5146,25580.0
2023-05-08 13:50:00,185.82,186.08,185.7,186.03,16043.0,179.5146,179.7658,179.3987,179.7175,16043.0
2023-05-08 14:00:00,186.1,186.18,185.05,185.33,38243.0,179.7851,179.8624,178.7708,179.0413,38243.0
2023-05-08 14:10:00,185.34,185.86,185.23,185.66,27884.0,179.0509,179.5533,178.9447,179.3601,27884.0
2023-05-08 14:20:00,185.73,186.19,185.72,186.19,25420.0,179.4277,179.8721,179.418,179.8721,25420.0
2023-05-08 14:30:00,186.23,186.79,186.19,186.46,20940.0,179.9107,180.4517,179.8721,180.1329,20940.0
2023-05-08 14:40:00,186.48,186.66,186.3,186.48,18857.0,180.1523,180.3261,179.9784,180.1523,18857.0
2023-05-08 14:50:00,186.45,186.46,185.73,185.74,34273.0,180.1233,180.1329,179.4277,179.4374,34273.0
2023-05-08 15:00:00,185.77,185.92,185.62,185.88,20473.0,179.4663,179.6113,179.3214,179.5726,20473.0
2023-05-08 15:10:00,185.86,185.9,185.63,185.9,78399.0,179.5533,179.5919,179.3311,179.5919,78399.0
2023-05-08 15:20:00,185.92,186.34,185.85,186.25,54664.0,179.6113,180.017,179.5436,179.9301,54664.0
2023-05-08 15:30:00,186.25,186.84,186.2,186.54,51913.0,179.9301,180.5,179.8818,180.2102,51913.0
2023-05-08 15:40:00,186.5,186.87,186.48,186.69,56906.0,180.1716,180.529,180.1523,180.3551,56906.0
2023-05-08 15:50:00,186.61,186.61,185.83,185.87,192373.0,180.2778,180.2778,179.5243,179.563,192373.0
2023-05-09 09:30:00,187.5,192.5,187.5,192.13,150558.0,181.1376,185.968,181.1376,185.6105,150558.0
2023-05-09 09:40:00,192.31,193.22,191.88,191.88,79114.0,185.7844,186.6635,185.369,185.369,79114.0
2023-05-09 09:50:00,192.11,193.88,192.0,193.7,90788.0,185.5912,187.3012,185.4849,187.1273,90788.0
2023-05-09 10:00:00,193.67,193.73,192.0,192.47,43524.0,187.0983,187.1562,185.4849,185.939,43524.0
2023-05-09 10:10:00,192.42,192.62,192.0,192.46,41963.0,185.8907,186.0839,185.4849,185.9293,41963.0
2023-05-09 10:20:00,192.46,194.28,192.39,193.92,48842.0,185.9293,187.6876,185.8617,187.3398,48842.0
2023-05-09 10:30:00,193.94,195.21,193.76,194.56,60040.0,187.3591,188.586,187.1852,187.9581,60040.0
2023-05-09 10:40:00,194.59,196.3,194.53,195.76,73465.0,187.9871,189.639,187.9291,189.1174,73465.0
2023-05-09 10:50:00,195.73,196.25,195.62,196.16,55017.0,189.0884,189.5907,188.9821,189.5038,55017.0
2023-05-09 11:00:00,196.19,196.41,195.94,196.31,35033.0,189.5328,189.7453,189.2913,189.6487,35033.0
2023-05-09 11:10:00,196.33,196.39,195.12,195.25,50944.0,189.668,189.726,188.4991,188.6247,50944.0
2023-05-09 11:20:00,195.18,195.19,193.85,193.87,27112.0,188.557,188.5667,187.2722,187.2915,27112.0
2023-05-09 11:30:00,193.86,194.67,193.42,193.65,39734.0,187.2818,188.0643,186.8568,187.079,39734.0
2023-05-09 11:40:00,193.59,194.09,193.44,193.9,24415.0,187.021,187.504,186.8761,187.3205,24415.0
2023-05-09 11:50:00,194.05,194.45,193.88,194.37,19916.0,187.4654,187.8518,187.3012,187.7745,19916.0
2023-05-09 12:00:00,194.37,194.78,194.33,194.58,24599.0,187.7745,188.1706,187.7359,187.9774,24599.0
2023-05-09 12:10:00,194.7,195.44,194.56,195.32,20512.0,188.0933,188.8082,187.9581,188.6923,20512.0
2023-05-09 12:20:00,195.32,195.65,194.9,194.98,18206.0,188.6923,189.0111,188.2865,188.3638,18206.0
2023-05-09 12:30:00,194.99,195.4,194.98,195.36,25076.0,188.3735,188.7696,188.3638,188.7309,25076.0
2023-05-09 12:40:00,195.36,195.45,195.08,195.38,19354.0,188.7309,188.8179,188.4604,188.7503,19354.0
2023-05-09 12:50:00,195.39,196.55,195.38,196.55,24150.0,188.7599,189.8806,188.7503,189.8806,24150.0
2023-05-09 13:00:00,196.53,196.65,195.79,196.09,29501.0,189.8612,189.9772,189.1463,189.4362,29501.0
2023-05-09 13:10:00,196.13,196.72,196.13,196.35,36516.0,189.4748,190.0448,189.4748,189.6873,36516.0
2023-05-09 13:20:00,196.35,196.48,196.24,196.39,49020.0,189.6873,189.8129,189.5811,189.726,49020.0
2023-05-09 13:30:00,196.39,197.39,196.39,197.18,120326.0,189.726,190.692,189.726,190.4892,120326.0
2023-05-09 13:40:00,197.1,197.14,195.6,195.76,41339.0,190.4119,190.4505,188.9628,189.1174,41339.0
2023-05-09 13:50:00,195.69,196.43,195.57,196.22,34794.0,189.0497,189.7646,188.9338,189.5617,34794.0
2023-05-09 14:00:00,196.27,197.35,196.14,196.9,55673.0,189.6101,190.6534,189.4845,190.2187,55673.0
2023-05-09 14:10:00,196.84,197.3,196.62,196.84,20812.0,190.1607,190.6051,189.9482,190.1607,20812.0
2023-05-09 14:20:00,196.82,196.99,196.23,196.42,27063.0,190.1414,190.3056,189.5714,189.755,27063.0
2023-05-09 14:30:00,196.34,197.09,196.34,197.03,39091.0,189.6777,190.4022,189.6777,190.3443,39091.0
2023-05-09 14:40:00,197.03,197.17,196.12,196.49,31236.0,190.3443,190.4795,189.4651,189.8226,31236.0
2023-05-09 14:50:00,196.49,196.56,195.55,195.92,30864.0,189.8226,189.8902,188.9145,189.2719,30864.0
2023-05-09 15:00:00,195.98,196.63,195.98,196.43,28649.0,189.3299,189.9578,189.3299,189.7646,28649.0
2023-05-09 15:10:00,196.48,196.57,196.22,196.23,34037.0,189.8129,189.8999,189.5617,189.5714,34037.0
2023-05-09 15:20:00,196.27,196.51,196.1,196.1,50089.0,189.6101,189.8419,189.4458,189.4458,50089.0
2023-05-09 15:30:00,196.05,196.66,195.94,196.34,51717.0,189.3975,189.9868,189.2913,189.6777,51717.0
2023-05-09 15:40:00,196.37,196.38,195.32,195.87,76746.0,189.7067,189.7163,188.6923,189.2236,76746.0
2023-05-09 15:50:00,195.83,195.83,195.06,195.17,219262.0,189.185,189.185,188.4411,188.5474,219262.0
2023-05-10 09:30:00,198.83,199.8,194.67,195.16,231799.0,192.0832,193.0203,188.0643,188.5377,231799.0
2023-05-10 09:40:00,195.06,197.88,194.82,197.59,97492.0,188.4411,191.1654,188.2093,190.8853,97492.0
2023-05-10 09:50:00,197.77,198.25,196.88,197.71,59761.0,191.0592,191.5229,190.1994,191.0012,59761.0
2023-05-10 10:00:00,197.71,199.43,196.87,199.02,161407.0,191.0012,192.6628,190.1897,192.2667,161407.0
2023-05-10 10:10:00,199.0,199.29,198.17,198.44,78030.0,192.2474,192.5276,191.4456,191.7064,78030.0
2023-05-10 10:20:00,198.41,199.24,198.21,198.21,35663.0,191.6774,192.4793,191.4842,191.4842,35663.0
2023-05-10 10:30:00,198.32,198.82,197.24,197.57,35388.0,191.5905,192.0735,190.5471,190.8659,35388.0
2023-05-10 10:40:00,197.72,198.57,197.46,197.86,29225.0,191.0109,191.832,190.7597,191.1461,29225.0
2023-05-10 10:50:00,197.81,198.46,196.06,196.41,32191.0,191.0978,191.7257,189.4072,189.7453,32191.0
2023-05-10 11:00:00,196.49,196.84,196.12,196.52,15840.0,189.8226,190.1607,189.4651,189.8516,15840.0
2023-05-10 11:10:00,196.43,198.12,196.37,198.11,31829.0,189.7646,191.3973,189.7067,191.3876,31829.0
2023-05-10 11:20:00,198.1,198.23,197.53,198.18,20308.0,191.378,191.5035,190.8273,191.4552,20308.0
2023-05-10 11:30:00,198.24,198.45,197.28,197.55,17100.0,191.5132,191.7161,190.5858,190.8466,17100.0
2023-05-10 11:40:00,197.42,197.84,197.25,197.6,14526.0,190.721,191.1268,190.5568,190.8949,14526.0
2023-05-10 11:50:00,197.52,197.61,196.32,196.8,28796.0,190.8176,190.9046,189.6584,190.1221,28796.0
2023-05-10 12:00:00,196.56,196.56,195.43,195.49,13856.0,189.8902,189.8902,188.7986,188.8565,13856.0
2023-05-10 12:10:00,195.53,196.61,195.37,196.33,17044.0,188.8952,189.9385,188.7406,189.668,17044.0
2023-05-10 12:20:00,196.38,196.39,195.76,195.86,8984.0,189.7163,189.726,189.1174,189.214,8984.0
2023-05-10 12:30:00,195.94,195.96,195.36,195.45,16042.0,189.2913,189.3106,188.7309,188.8179,16042.0
2023-05-10 12:40:00,195.49,195.76,195.29,195.31,8134.0,188.8565,189.1174,188.6633,188.6826,8134.0
2023-05-10 12:50:00,195.23,195.33,194.42,194.85,22420.0,188.6053,188.7019,187.8228,188.2382,22420.0
2023-05-10 13:00:00,194.75,194.85,194.02,194.09,13668.0,188.1416,188.2382,187.4364,187.504,13668.0
2023-05-10 13:10:00,194.05,194.09,193.39,193.64,30480.0,187.4654,187.504,186.8278,187.0693,30480.0
2023-05-10 13:20:00,193.51,193.61,192.35,192.72,25692.0,186.9437,187.0403,185.8231,186.1805,25692.0
2023-05-10 13:30:00,192.63,193.34,192.24,192.28,22764.0,186.0936,186.7795,185.7168,185.7554,22764.0
2023-05-10 13:40:00,192.38,193.65,192.24,193.54,13428.0,185.8521,187.079,185.7168,186.9727,13428.0
2023-05-10 13:50:00,193.58,193.97,193.4,193.81,18853.0,187.0113,187.3881,186.8374,187.2335,18853.0
2023-05-10 14:00:00,193.87,194.35,193.87,194.14,15151.0,187.2915,187.7552,187.2915,187.5523,15151.0
2023-05-10 14:10:00,194.17,194.17,193.61,193.62,13059.0,187.5813,187.5813,187.0403,187.05,13059.0
2023-05-10 14:20:00,193.73,193.73,193.03,193.54,14835.0,187.1562,187.1562,186.48,186.9727,14835.0
2023-05-10 14:30:00,193.63,193.8,193.38,193.57,9212.0,187.0596,187.2239,186.8181,187.0017,9212.0
2023-05-10 14:40:00,193.59,193.68,193.09,193.11,10740.0,187.021,187.1079,186.538,186.5573,10740.0
2023-05-10 14:50:00,193.11,193.61,193.11,193.46,12411.0,186.5573,187.0403,186.5573,186.8954,12411.0
2023-05-10 15:00:00,193.45,193.7,193.38,193.41,10581.0,186.8857,187.1273,186.8181,186.8471,10581.0
2023-05-10 15:10:00,193.5,193.54,193.1,193.46,17560.0,186.934,186.9727,186.5476,186.8954,17560.0
2023-05-10 15:20:00,193.52,194.16,193.49,193.94,25070.0,186.9534,187.5717,186.9244,187.3591,25070.0
2023-05-10 15:30:00,193.91,194.85,193.85,194.85,41471.0,187.3301,188.2382,187.2722,188.2382,41471.0
2023-05-10 15:40:00,194.88,195.26,194.63,195.03,51429.0,188.2672,188.6343,188.0257,188.4121,51429.0
2023-05-10 15:50:00,195.03,195.08,194.37,194.44,113424.0,188.4121,188.4604,187.7745,187.8421,113424.0
2023-05-11 09:30:00,199.44,201.68,198.65,201.31,208309.0,192.6725,194.8365,191.9093,194.479,208309.0
2023-05-11 09:40:00,201.44,201.58,199.52,199.72,99636.0,194.6046,194.7399,192.7498,192.943,99636.0
2023-05-11 09:50:00,199.62,199.79,198.58,199.53,78089.0,192.8464,193.0106,191.8417,192.7594,78089.0
2023-05-11 10:00:00,199.67,200.0,198.0,198.88,71895.0,192.8947,193.2135,191.2813,192.1315,71895.0
2023-05-11 10:10:00,198.87,199.02,198.26,198.59,70741.0,192.1218,192.2667,191.5325,191.8513,70741.0
2023-05-11 10:20:00,198.51,200.07,198.0,199.61,49154.0,191.774,193.2811,191.2813,192.8367,49154.0
2023-05-11 10:30:00,199.8,200.2,198.62,198.74,34485.0,193.0203,193.4067,191.8803,191.9962,34485.0
2023-05-11 10:40:00,198.65,199.75,198.34,199.34,30391.0,191.9093,192.972,191.6098,192.5759,30391.0
2023-05-11 10:50:00,199.35,199.4,197.97,198.05,51442.0,192.5855,192.6338,191.2524,191.3297,51442.0
2023-05-11 11:00:00,198.15,198.52,198.0,198.44,42490.0,191.4263,191.7837,191.2813,191.7064,42490.0
2023-05-11 11:10:00,198.43,198.77,198.33,198.76,21720.0,191.6968,192.0252,191.6002,192.0156,21720.0
2023-05-11 11:20:00,198.73,198.9,197.99,198.13,31180.0,191.9866,192.1508,191.2717,191.4069,31180.0
2023-05-11 11:30:00,198.1,199.4,198.02,199.14,31444.0,191.378,192.6338,191.3007,192.3827,31444.0
2023-05-11 11:40:00,199.02,199.9,198.87,198.87,31161.0,192.2667,193.1169,192.1218,192.1218,31161.0
2023-05-11 11:50:00,198.87,199.36,198.83,199.1,21262.0,192.1218,192.5952,192.0832,192.344,21262.0
2023-05-11 12:00:00,199.12,199.35,198.16,198.21,18029.0,192.3633,192.5855,191.4359,191.4842,18029.0
2023-05-11 12:10:00,198.12,198.36,197.94,198.31,25802.0,191.3973,191.6291,191.2234,191.5808,25802.0
2023-05-11 12:20:00,198.33,198.9,198.29,198.51,15499.0,191.6002,192.1508,191.5615,191.774,15499.0
2023-05-11 12:30:00,198.58,198.71,198.37,198.49,21622.0,191.8417,191.9673,191.6388,191.7547,21622.0
2023-05-11 12:40:00,198.48,198.99,198.46,198.6,23825.0,191.7451,192.2378,191.7257,191.861,23825.0
2023-05-11 12:50:00,198.64,198.69,198.31,198.67,29469.0,191.8996,191.9479,191.5808,191.9286,29469.0
2023-05-11 13:00:00,198.68,199.04,198.68,198.78,16000.0,191.9383,192.2861,191.9383,192.0349,16000.0
2023-05-11 13:10:00,198.74,199.28,198.66,199.17,16575.0,191.9962,192.5179,191.919,192.4116,16575.0
2023-05-11 13:20:00,199.24,199.45,198.63,198.72,18226.0,192.4793,192.6821,191.89,191.9769,18226.0
2023-05-11 13:30:00,198.63,198.74,198.4,198.68,17840.0,191.89,191.9962,191.6678,191.9383,17840.0
2023-05-11 13:40:00,198.62,198.72,198.27,198.41,17754.0,191.8803,191.9769,191.5422,191.6774,17754.0
2023-05-11 13:50:00,198.46,198.82,198.33,198.59,16060.0,191.7257,192.0735,191.6002,191.8513,16060.0
2023-05-11 14:00:00,198.5,198.58,198.02,198.58,24336.0,191.7644,191.8417,191.3007,191.8417,24336.0
2023-05-11 14:10:00,198.58,198.61,197.65,197.65,22596.0,191.8417,191.8707,190.9432,190.9432,22596.0
2023-05-11 14:20:00,197.65,198.14,197.3,198.06,23916.0,190.9432,191.4166,190.6051,191.3393,23916.0
2023-05-11 14:30:00,198.14,198.86,198.0,198.72,17273.0,191.4166,192.1122,191.2813,191.9769,17273.0
2023-05-11 14:40:00,198.76,199.29,198.59,199.25,19969.0,192.0156,192.5276,191.8513,192.4889,19969.0
2023-05-11 14:50:00,199.28,199.3,198.83,198.96,23380.0,192.5179,192.5372,192.0832,192.2088,23380.0
2023-05-11 15:00:00,198.97,198.97,198.55,198.77,17334.0,192.2184,192.2184,191.8127,192.0252,17334.0
2023-05-11 15:10:00,198.79,198.84,198.28,198.43,18252.0,192.0445,192.0928,191.5518,191.6968,18252.0
2023-05-11 15:20:00,198.42,198.81,198.32,198.62,15682.0,191.6871,192.0639,191.5905,191.8803,15682.0
2023-05-11 15:30:00,198.53,198.75,197.91,197.95,26910.0,191.7934,192.0059,191.1944,191.233,26910.0
2023-05-11 15:40:00,197.97,198.27,197.65,198.18,45128.0,191.2524,191.5422,190.9432,191.4552,45128.0
2023-05-11 15:50:00,198.18,198.68,198.03,198.52,119992.0,191.4552,191.9383,191.3103,191.7837,119992.0
2023-05-12 09:30:00,198.58,200.76,198.05,198.95,100292.0,191.8417,193.9477,191.3297,192.1991,100292.0
2023-05-12 09:40:00,199.02,199.41,197.48,197.79,48072.0,192.2667,192.6435,190.779,191.0785,48072.0
2023-05-12 09:50:00,197.79,198.92,197.76,198.3,21100.0,191.0785,192.1701,191.0495,191.5712,21100.0
2023-05-12 10:00:00,197.92,198.69,197.8,197.8,21441.0,191.2041,191.9479,191.0881,191.0881,21441.0
2023-05-12 10:10:00,197.7,198.2,197.56,198.2,25422.0,190.9915,191.4746,190.8563,191.4746,25422.0
2023-05-12 10:20:00,198.03,198.03,196.58,196.91,33959.0,191.3103,191.3103,189.9095,190.2283,33959.0
2023-05-12 10:30:00,196.86,197.57,196.43,197.4,23505.0,190.18,190.8659,189.7646,190.7017,23505.0
2023-05-12 10:40:00,197.33,197.47,196.0,196.09,54484.0,190.6341,190.7693,189.3492,189.4362,54484.0
2023-05-12 10:50:00,196.09,197.25,196.01,197.09,27191.0,189.4362,190.5568,189.3589,190.4022,27191.0
2023-05-12 11:00:00,197.19,197.64,196.98,197.16,14113.0,190.4988,190.9336,190.296,190.4699,14113.0
2023-05-12 11:10:00,197.13,197.14,196.31,196.39,14446.0,190.4409,190.4505,189.6487,189.726,14446.0
2023-05-12 11:20:00,196.41,196.78,196.3,196.46,19232.0,189.7453,190.1027,189.639,189.7936,19232.0
2023-05-12 11:30:00,196.37,196.6,196.13,196.14,11480.0,189.7067,189.9289,189.4748,189.4845,11480.0
2023-05-12 11:40:00,196.1,196.74,196.07,196.68,8595.0,189.4458,190.0641,189.4168,190.0061,8595.0
2023-05-12 11:50:00,196.65,196.94,196.5,196.94,8702.0,189.9772,190.2573,189.8322,190.2573,8702.0
2023-05-12 12:00:00,197.14,197.18,196.61,197.12,13957.0,190.4505,190.4892,189.9385,190.4312,13957.0
2023-05-12 12:10:00,197.08,197.75,196.93,197.49,19676.0,190.3926,191.0398,190.2477,190.7887,19676.0
2023-05-12 12:20:00,197.58,197.58,196.55,196.58,34650.0,190.8756,190.8756,189.8806,189.9095,34650.0
2023-05-12 12:30:00,196.53,196.96,196.24,196.32,13891.0,189.8612,190.2766,189.5811,189.6584,13891.0
2023-05-12 12:40:00,196.32,196.52,195.47,195.56,31990.0,189.6584,189.8516,188.8372,188.9241,31990.0
2023-05-12 12:50:00,195.67,196.19,195.66,195.73,19445.0,189.0304,189.5328,189.0208,189.0884,19445.0
2023-05-12 13:00:00,195.68,196.08,195.56,196.08,9896.0,189.0401,189.4265,188.9241,189.4265,9896.0
2023-05-12 13:10:00,196.14,196.3,196.01,196.17,5126.0,189.4845,189.639,189.3589,189.5134,5126.0
2023-05-12 13:20:00,196.23,196.85,196.23,196.56,6878.0,189.5714,190.1704,189.5714,189.8902,6878.0
2023-05-12 13:30:00,196.5,196.75,195.85,195.85,10098.0,189.8322,190.0738,189.2043,189.2043,10098.0
2023-05-12 13:40:00,195.88,195.88,195.4,195.46,10647.0,189.2333,189.2333,188.7696,188.8275,10647.0
2023-05-12 13:50:00,195.46,195.53,195.01,195.04,9615.0,188.8275,188.8952,188.3928,188.4218,9615.0
2023-05-12 14:00:00,195.0,195.0,194.37,194.67,10829.0,188.3831,188.3831,187.7745,188.0643,10829.0
2023-05-12 14:10:00,194.68,195.03,194.68,195.03,9919.0,188.074,188.4121,188.074,188.4121,9919.0
2023-05-12 14:20:00,195.03,195.67,195.0,195.5,9895.0,188.4121,189.0304,188.3831,188.8662,9895.0
2023-05-12 14:30:00,195.4,195.48,194.67,194.67,8763.0,188.7696,188.8469,188.0643,188.0643,8763.0
2023-05-12 14:40:00,194.67,194.81,194.37,194.72,8565.0,188.0643,188.1996,187.7745,188.1126,8565.0
2023-05-12 14:50:00,194.77,195.08,194.71,194.87,8321.0,188.161,188.4604,188.103,188.2576,8321.0
2023-05-12 15:00:00,194.91,195.0,194.73,194.84,7937.0,188.2962,188.3831,188.1223,188.2286,7937.0
2023-05-12 15:10:00,194.86,195.14,194.79,195.07,21082.0,188.2479,188.5184,188.1803,188.4508,21082.0
2023-05-12 15:20:00,195.06,195.44,195.06,195.41,14591.0,188.4411,188.8082,188.4411,188.7792,14591.0
2023-05-12 15:30:00,195.47,195.55,195.21,195.38,22533.0,188.8372,188.9145,188.586,188.7503,22533.0
2023-05-12 15:40:00,195.39,195.39,195.04,195.13,16449.0,188.7599,188.7599,188.4218,188.5087,16449.0
2023-05-12 15:50:00,195.06,195.79,194.98,195.79,87672.0,188.4411,189.1463,188.3638,189.1463,87672.0
2023-05-15 09:30:00,200.66,203.46,200.66,202.61,175686.0,193.8511,196.5561,193.8511,195.7349,175686.0
2023-05-15 09:40:00,202.37,203.83,202.0,203.19,89417.0,195.5031,196.9135,195.1456,196.2952,89417.0
2023-05-15 09:50:00,203.35,203.72,202.88,203.48,45632.0,196.4498,196.8073,195.9958,196.5754,45632.0
2023-05-15 10:00:00,203.35,205.5,203.35,204.39,142573.0,196.4498,198.5269,196.4498,197.4545,142573.0
2023-05-15 10:10:00,204.39,204.46,202.86,203.46,71253.0,197.4545,197.5221,195.9764,196.5561,71253.0
2023-05-15 10:20:00,203.53,203.96,203.35,203.48,32630.0,196.6237,197.0391,196.4498,196.5754,32630.0
2023-05-15 10:30:00,203.52,203.95,203.31,203.77,26308.0,196.614,197.0295,196.4112,196.8556,26308.0
2023-05-15 10:40:00,203.8,203.92,203.03,203.77,40128.0,196.8845,197.0005,196.1407,196.8556,40128.0
2023-05-15 10:50:00,203.88,204.86,203.6,203.8,37811.0,196.9618,197.9086,196.6913,196.8845,37811.0
2023-05-15 11:00:00,203.76,203.76,203.21,203.37,20413.0,196.8459,196.8459,196.3146,196.4691,20413.0
2023-05-15 11:10:00,203.39,203.95,202.89,203.88,34067.0,196.4885,197.0295,196.0054,196.9618,34067.0
2023-05-15 11:20:00,203.91,204.18,203.66,204.05,27262.0,196.9908,197.2516,196.7493,197.1261,27262.0
2023-05-15 11:30:00,204.0,204.72,203.98,204.56,13031.0,197.0778,197.7733,197.0584,197.6188,13031.0
2023-05-15 11:40:00,204.59,204.71,203.92,204.69,12686.0,197.6477,197.7637,197.0005,197.7443,12686.0
2023-05-15 11:50:00,204.69,205.44,204.59,205.02,27372.0,197.7443,198.4689,197.6477,198.0631,27372.0
2023-05-15 12:00:00,204.94,205.08,204.11,204.45,13267.0,197.9859,198.1211,197.184,197.5125,13267.0
2023-05-15 12:10:00,204.51,204.7,204.37,204.62,16054.0,197.5704,197.754,197.4352,197.6767,16054.0
2023-05-15 12:20:00,204.62,204.66,204.02,204.28,16722.0,197.6767,197.7154,197.0971,197.3483,16722.0
2023-05-15 12:30:00,204.29,206.01,204.22,206.01,37849.0,197.3579,199.0195,197.2903,199.0195,37849.0
2023-05-15 12:40:00,206.05,206.64,205.81,206.58,39989.0,199.0582,199.6282,198.8263,199.5702,39989.0
2023-05-15 12:50:00,206.59,208.17,206.58,207.73,84036.0,199.5799,201.1063,199.5702,200.6812,84036.0
2023-05-15 13:00:00,207.81,207.81,206.99,207.0,33238.0,200.7585,200.7585,199.9663,199.976,33238.0
2023-05-15 13:10:00,206.98,207.09,206.27,206.34,24368.0,199.9566,200.0629,199.2707,199.3384,24368.0
2023-05-15 13:20:00,206.28,206.42,205.87,205.92,20032.0,199.2804,199.4156,198.8843,198.9326,20032.0
2023-05-15 13:30:00,205.99,206.15,205.46,205.53,22700.0,199.0002,199.1548,198.4882,198.5558,22700.0
2023-05-15 13:40:00,205.59,205.6,204.88,205.13,19904.0,198.6138,198.6235,197.9279,198.1694,19904.0
2023-05-15 13:50:00,205.13,205.31,204.88,204.98,22012.0,198.1694,198.3433,197.9279,198.0245,22012.0
2023-05-15 14:00:00,204.92,205.06,204.48,204.48,16570.0,197.9665,198.1018,197.5415,197.5415,16570.0
2023-05-15 14:10:00,204.47,204.63,203.92,204.13,23420.0,197.5318,197.6864,197.0005,197.2033,23420.0
2023-05-15 14:20:00,204.11,204.35,203.7,203.86,21359.0,197.184,197.4159,196.7879,196.9425,21359.0
2023-05-15 14:30:00,203.81,204.02,203.56,203.97,19223.0,196.8942,197.0971,196.6527,197.0488,19223.0
2023-05-15 14:40:00,204.01,204.04,203.56,203.71,14492.0,197.0874,197.1164,196.6527,196.7976,14492.0
2023-05-15 14:50:00,203.69,203.81,203.54,203.71,11586.0,196.7783,196.8942,196.6334,196.7976,11586.0
2023-05-15 15:00:00,203.63,204.21,203.62,203.91,16778.0,196.7203,197.2806,196.7106,196.9908,16778.0
2023-05-15 15:10:00,203.84,203.98,203.47,203.47,12207.0,196.9232,197.0584,196.5657,196.5657,12207.0
2023-05-15 15:20:00,203.5,203.63,202.87,203.08,25147.0,196.5947,196.7203,195.9861,196.189,25147.0
2023-05-15 15:30:00,203.06,203.47,202.89,203.23,30771.0,196.1697,196.5657,196.0054,196.3339,30771.0
2023-05-15 15:40:00,203.07,203.5,202.67,203.42,47133.0,196.1793,196.5947,195.7929,196.5174,47133.0
2023-05-15 15:50:00,203.48,203.81,203.2,203.79,136056.0,196.5754,196.8942,196.3049,196.8749,136056.0
2023-05-16 09:30:00,202.27,204.75,202.09,204.38,109614.0,195.4065,197.8023,195.2326,197.4449,109614.0
2023-05-16 09:40:00,204.36,204.36,201.62,202.53,79238.0,197.4255,197.4255,194.7785,195.6576,79238.0
2023-05-16 09:50:00,202.47,203.25,201.6,202.53,44263.0,195.5997,196.3532,194.7592,195.6576,44263.0
2023-05-16 10:00:00,202.53,203.2,201.93,202.25,36141.0,195.6576,196.3049,195.078,195.3871,36141.0
2023-05-16 10:10:00,202.22,202.43,201.68,202.23,25033.0,195.3582,195.561,194.8365,195.3678,25033.0
2023-05-16 10:20:00,202.13,203.82,202.11,203.76,44998.0,195.2712,196.9039,195.2519,196.8459,44998.0
2023-05-16 10:30:00,203.84,205.41,203.84,205.33,51655.0,196.9232,198.4399,196.9232,198.3626,51655.0
2023-05-16 10:40:00,205.33,206.03,205.05,205.77,59261.0,198.3626,199.0389,198.0921,198.7877,59261.0
2023-05-16 10:50:00,205.71,205.76,204.84,205.27,35199.0,198.7297,198.778,197.8893,198.3047,35199.0
2023-05-16 11:00:00,205.28,206.47,205.28,206.29,50756.0,198.3143,199.4639,198.3143,199.29,50756.0
2023-05-16 11:10:00,206.33,207.26,206.29,207.23,64945.0,199.3287,200.2271,199.29,200.1982,64945.0
2023-05-16 11:20:00,207.22,207.75,207.12,207.68,59263.0,200.1885,200.7005,200.0919,200.6329,59263.0
2023-05-16 11:30:00,207.69,207.75,205.57,205.65,37779.0,200.6425,200.7005,198.5945,198.6718,37779.0
2023-05-16 11:40:00,205.65,205.79,205.1,205.56,27190.0,198.6718,198.807,198.1404,198.5848,27190.0
2023-05-16 11:50:00,205.46,206.16,205.46,205.6,19292.0,198.4882,199.1645,198.4882,198.6235,19292.0
2023-05-16 12:00:00,205.59,205.66,204.86,205.56,19444.0,198.6138,198.6814,197.9086,198.5848,19444.0
2023-05-16 12:10:00,205.75,206.05,205.59,205.59,14443.0,198.7684,199.0582,198.6138,198.6138,14443.0
2023-05-16 12:20:00,205.51,205.51,204.63,205.01,28174.0,198.5365,198.5365,197.6864,198.0535,28174.0
2023-05-16 12:30:00,204.92,205.47,204.75,205.35,18116.0,197.9665,198.4979,197.8023,198.3819,18116.0
2023-05-16 12:40:00,205.45,205.62,204.83,204.9,10732.0,198.4786,198.6428,197.8796,197.9472,10732.0
2023-05-16 12:50:00,204.9,205.59,204.89,205.54,23263.0,197.9472,198.6138,197.9376,198.5655,23263.0
2023-05-16 13:00:00,205.64,205.72,205.19,205.7,13776.0,198.6621,198.7394,198.2274,198.7201,13776.0
2023-05-16 13:10:00,205.63,205.81,205.46,205.65,11736.0,198.6524,198.8263,198.4882,198.6718,11736.0
2023-05-16 13:20:00,205.69,205.69,205.06,205.21,13789.0,198.7104,198.7104,198.1018,198.2467,13789.0
2023-05-16 13:30:00,205.26,205.75,205.2,205.62,6994.0,198.295,198.7684,198.237,198.6428,6994.0
2023-05-16 13:40:00,205.61,206.14,205.26,206.07,15348.0,198.6331,199.1451,198.295,199.0775,15348.0
2023-05-16 13:50:00,206.13,206.32,205.84,206.01,26526.0,199.1355,199.319,198.8553,199.0195,26526.0
2023-05-16 14:00:00,206.01,206.2,205.88,206.17,18191.0,199.0195,199.2031,198.894,199.1741,18191.0
2023-05-16 14:10:00,206.09,206.58,206.03,206.48,12119.0,199.0968,199.5702,199.0389,199.4736,12119.0
2023-05-16 14:20:00,206.49,206.85,206.33,206.38,20089.0,199.4833,199.831,199.3287,199.377,20089.0
2023-05-16 14:30:00,206.39,206.57,205.89,206.28,25195.0,199.3867,199.5605,198.9036,199.2804,25195.0
2023-05-16 14:40:00,206.35,207.12,206.3,207.09,25672.0,199.348,200.0919,199.2997,200.0629,25672.0
2023-05-16 14:50:00,207.12,207.5,207.1,207.42,26355.0,200.0919,200.459,200.0726,200.3817,26355.0
2023-05-16 15:00:00,207.42,207.78,207.0,207.06,57165.0,200.3817,200.7295,199.976,200.0339,57165.0
2023-05-16 15:10:00,207.0,207.0,206.38,206.64,29919.0,199.976,199.976,199.377,199.6282,29919.0
2023-05-16 15:20:00,206.59,206.73,206.11,206.3,47611.0,199.5799,199.7151,199.1162,199.2997,47611.0
2023-05-16 15:30:00,206.27,206.36,205.55,206.12,29794.0,199.2707,199.3577,198.5752,199.1258,29794.0
2023-05-16 15:40:00,206.11,206.23,205.76,205.76,63750.0,199.1162,199.2321,198.778,198.778,63750.0
2023-05-16 15:50:00,205.76,205.8,205.45,205.7,162285.0,198.778,198.8167,198.4786,198.7201,162285.0
2023-05-17 09:30:00,205.11,206.58,204.79,205.53,78716.0,198.1501,199.5702,197.8409,198.5558,78716.0
2023-05-17 09:40:00,205.5,207.18,205.49,206.52,26723.0,198.5269,200.1498,198.5172,199.5122,26723.0
2023-05-17 09:50:00,206.5,206.7,204.41,204.41,28250.0,199.4929,199.6861,197.4738,197.4738,28250.0
2023-05-17 10:00:00,204.43,204.87,203.32,204.41,49521.0,197.4932,197.9182,196.4208,197.4738,49521.0
2023-05-17 10:10:00,204.38,206.23,204.37,206.23,19871.0,197.4449,199.2321,197.4352,199.2321,19871.0
2023-05-17 10:20:00,206.2,207.13,205.83,206.95,22988.0,199.2031,200.1015,198.8457,199.9277,22988.0
2023-05-17 10:30:00,207.04,207.19,206.4,206.94,19318.0,200.0146,200.1595,199.3963,199.918,19318.0
2023-05-17 10:40:00,206.99,207.56,206.89,207.3,20661.0,199.9663,200.517,199.8697,200.2658,20661.0
2023-05-17 10:50:00,207.22,207.57,207.18,207.18,16642.0,200.1885,200.5266,200.1498,200.1498,16642.0
2023-05-17 11:00:00,207.07,207.21,206.19,206.42,14991.0,200.0436,200.1788,199.1934,199.4156,14991.0
2023-05-17 11:10:00,206.28,207.37,206.23,207.19,20191.0,199.2804,200.3334,199.2321,200.1595,20191.0
2023-05-17 11:20:00,207.26,207.89,206.9,207.63,27886.0,200.2271,200.8358,199.8793,200.5846,27886.0
2023-05-17 11:30:00,207.63,208.08,207.25,207.65,25588.0,200.5846,201.0193,200.2175,200.6039,25588.0
2023-05-17 11:40:00,207.6,208.65,207.6,208.24,23005.0,200.5556,201.57,200.5556,201.1739,23005.0
2023-05-17 11:50:00,208.41,208.45,207.79,207.91,9145.0,201.3381,201.3768,200.7391,200.8551,9145.0
2023-05-17 12:00:00,207.83,208.05,207.0,207.01,14667.0,200.7778,200.9903,199.976,199.9856,14667.0
2023-05-17 12:10:00,207.09,207.2,206.34,206.88,19665.0,200.0629,200.1692,199.3384,199.86,19665.0
2023-05-17 12:20:00,206.86,207.13,206.56,206.77,8452.0,199.8407,200.1015,199.5509,199.7538,8452.0
2023-05-17 12:30:00,206.69,208.02,206.69,208.02,15709.0,199.6765,200.9613,199.6765,200.9613,15709.0
2023-05-17 12:40:00,208.08,209.01,208.06,208.97,20456.0,201.0193,201.9178,201.0,201.8791,20456.0
2023-05-17 12:50:00,208.85,208.94,208.35,208.62,11265.0,201.7632,201.8501,201.2801,201.541,11265.0
2023-05-17 13:00:00,208.7,208.86,208.4,208.76,24725.0,201.6183,201.7728,201.3285,201.6762,24725.0
2023-05-17 13:10:00,208.73,209.25,208.65,208.74,11526.0,201.6473,202.1496,201.57,201.6569,11526.0
2023-05-17 13:20:00,208.79,209.18,208.78,209.12,15651.0,201.7052,202.082,201.6956,202.024,15651.0
2023-05-17 13:30:00,209.11,209.63,208.87,208.95,20869.0,202.0144,202.5167,201.7825,201.8598,20869.0
2023-05-17 13:40:00,208.95,209.28,208.89,209.12,12835.0,201.8598,202.1786,201.8018,202.024,12835.0
2023-05-17 13:50:00,209.06,209.15,208.86,209.06,26400.0,201.9661,202.053,201.7728,201.9661,26400.0
2023-05-17 14:00:00,209.07,209.35,208.6,208.8,28916.0,201.9757,202.2462,201.5217,201.7149,28916.0
2023-05-17 14:10:00,208.84,209.07,208.74,208.92,10514.0,201.7535,201.9757,201.6569,201.8308,10514.0
2023-05-17 14:20:00,208.92,208.92,208.23,208.28,9861.0,201.8308,201.8308,201.1642,201.2125,9861.0
2023-05-17 14:30:00,208.34,208.38,207.89,208.29,17577.0,201.2705,201.3091,200.8358,201.2222,17577.0
2023-05-17 14:40:00,208.18,208.28,207.9,208.22,7450.0,201.1159,201.2125,200.8454,201.1546,7450.0
2023-05-17 14:50:00,208.22,208.51,207.86,208.51,19935.0,201.1546,201.4347,200.8068,201.4347,19935.0
2023-05-17 15:00:00,208.44,209.09,208.34,209.09,20537.0,201.3671,201.995,201.2705,201.995,20537.0
2023-05-17 15:10:00,209.09,209.3,208.88,209.17,23047.0,201.995,202.1979,201.7922,202.0723,23047.0
2023-05-17 15:20:00,209.12,209.15,208.58,208.6,17056.0,202.024,202.053,201.5023,201.5217,17056.0
2023-05-17 15:30:00,208.64,208.81,207.98,208.0,15932.0,201.5603,201.7245,200.9227,200.942,15932.0
2023-05-17 15:40:00,208.01,208.74,207.91,208.56,34586.0,200.9517,201.6569,200.8551,201.483,34586.0
2023-05-17 15:50:00,208.67,208.67,207.89,208.0,150952.0,201.5893,201.5893,200.8358,200.942,150952.0
2023-05-18 09:30:00,212.07,212.68,209.76,212.11,200564.0,204.8739,205.4632,202.6423,204.9126,200564.0
2023-05-18 09:40:00,211.75,212.48,208.28,208.81,78494.0,204.5648,205.27,201.2125,201.7245,78494.0
2023-05-18 09:50:00,208.81,209.98,208.35,209.83,47391.0,201.7245,202.8548,201.2801,202.7099,47391.0
2023-05-18 10:00:00,209.99,210.05,208.93,209.74,44833.0,202.8645,202.9225,201.8405,202.623,44833.0
2023-05-18 10:10:00,209.81,210.5,209.44,210.28,36171.0,202.6906,203.3572,202.3332,203.1447,36171.0
2023-05-18 10:20:00,210.32,210.71,210.03,210.37,27376.0,203.1833,203.5601,202.9031,203.2316,27376.0
2023-05-18 10:30:00,210.35,211.37,209.93,210.09,52419.0,203.2123,204.1977,202.8065,202.9611,52419.0
2023-05-18 10:40:00,210.21,211.32,210.12,211.29,18363.0,203.077,204.1494,202.9901,204.1204,18363.0
2023-05-18 10:50:00,211.33,211.33,210.71,211.22,16598.0,204.159,204.159,203.5601,204.0528,16598.0
2023-05-18 11:00:00,211.39,211.49,210.4,210.53,15728.0,204.217,204.3136,203.2606,203.3862,15728.0
2023-05-18 11:10:00,210.55,211.0,210.49,210.93,18745.0,203.4055,203.8402,203.3475,203.7726,18745.0
2023-05-18 11:20:00,210.88,211.48,210.85,211.47,24421.0,203.7243,204.3039,203.6953,204.2943,24421.0
2023-05-18 11:30:00,211.45,211.52,211.15,211.38,20780.0,204.275,204.3426,203.9851,204.2073,20780.0
2023-05-18 11:40:00,211.35,211.95,211.17,211.81,13386.0,204.1783,204.758,204.0045,204.6227,13386.0
2023-05-18 11:50:00,211.83,212.2,210.95,211.16,19960.0,204.6421,204.9995,203.7919,203.9948,19960.0
2023-05-18 12:00:00,211.2,211.69,210.4,210.64,25795.0,204.0334,204.5068,203.2606,203.4924,25795.0
2023-05-18 12:10:00,210.53,210.66,209.93,210.49,17904.0,203.3862,203.5118,202.8065,203.3475,17904.0
2023-05-18 12:20:00,210.55,210.85,210.32,210.81,23466.0,203.4055,203.6953,203.1833,203.6567,23466.0
2023-05-18 12:30:00,210.83,210.97,209.88,209.99,19320.0,203.676,203.8112,202.7582,202.8645,19320.0
2023-05-18 12:40:00,210.08,210.33,209.96,210.03,11866.0,202.9514,203.193,202.8355,202.9031,11866.0
2023-05-18 12:50:00,210.1,210.36,209.99,210.36,15483.0,202.9708,203.2219,202.8645,203.2219,15483.0
2023-05-18 13:00:00,210.34,210.53,209.95,210.12,10649.0,203.2026,203.3862,202.8259,202.9901,10649.0
2023-05-18 13:10:00,209.99,210.21,209.9,210.11,9946.0,202.8645,203.077,202.7776,202.9804,9946.0
2023-05-18 13:20:00,210.11,210.33,209.69,209.77,16718.0,202.9804,203.193,202.5747,202.652,16718.0
2023-05-18 13:30:00,209.6,209.73,209.06,209.13,23146.0,202.4877,202.6133,201.9661,202.0337,23146.0
2023-05-18 13:40:00,209.1,209.43,208.89,209.43,20705.0,202.0047,202.3235,201.8018,202.3235,20705.0
2023-05-18 13:50:00,209.41,209.47,209.29,209.36,6742.0,202.3042,202.3621,202.1883,202.2559,6742.0
2023-05-18 14:00:00,209.39,209.46,209.01,209.07,12493.0,202.2849,202.3525,201.9178,201.9757,12493.0
2023-05-18 14:10:00,209.07,209.4,208.99,209.39,10812.0,201.9757,202.2945,201.8984,202.2849,10812.0
2023-05-18 14:20:00,209.48,209.85,209.21,209.75,12823.0,202.3718,202.7292,202.111,202.6326,12823.0
2023-05-18 14:30:00,209.75,210.11,209.75,209.98,10801.0,202.6326,202.9804,202.6326,202.8548,10801.0
2023-05-18 14:40:00,210.03,210.04,209.62,209.78,10454.0,202.9031,202.9128,202.5071,202.6616,10454.0
2023-05-18 14:50:00,209.85,209.93,209.6,209.75,10145.0,202.7292,202.8065,202.4877,202.6326,10145.0
2023-05-18 15:00:00,209.82,209.97,209.3,209.35,10642.0,202.7003,202.8452,202.1979,202.2462,10642.0
2023-05-18 15:10:00,209.4,209.81,209.37,209.75,13534.0,202.2945,202.6906,202.2655,202.6326,13534.0
2023-05-18 15:20:00,209.75,209.89,209.18,209.56,23572.0,202.6326,202.7679,202.082,202.4491,23572.0
2023-05-18 15:30:00,209.61,210.0,209.57,210.0,19291.0,202.4974,202.8742,202.4587,202.8742,19291.0
2023-05-18 15:40:00,209.96,210.34,209.92,210.2,24944.0,202.8355,203.2026,202.7969,203.0674,24944.0
2023-05-18 15:50:00,210.2,210.51,209.94,210.15,100907.0,203.0674,203.3669,202.8162,203.0191,100907.0
2023-05-19 09:30:00,208.5,208.99,205.5,206.31,137848.0,201.4251,201.8984,198.5269,199.3094,137848.0
2023-05-19 09:40:00,206.5,207.0,205.92,206.56,44058.0,199.4929,199.976,198.9326,199.5509,44058.0
2023-05-19 09:50:00,207.03,207.85,206.43,207.85,26128.0,200.0049,200.7971,199.4253,200.7971,26128.0
2023-05-19 10:00:00,207.85,208.3,207.33,208.25,26160.0,200.7971,201.2318,200.2948,201.1835,26160.0
2023-05-19 10:10:00,208.29,209.43,208.2,208.75,41306.0,201.2222,202.3235,201.1352,201.6666,41306.0
2023-05-19 10:20:00,208.76,209.09,206.85,207.0,26632.0,201.6762,201.995,199.831,199.976,26632.0
2023-05-19 10:30:00,206.98,207.75,206.92,207.27,13700.0,199.9566,200.7005,199.8987,200.2368,13700.0
2023-05-19 10:40:00,207.29,207.53,206.8,206.89,7273.0,200.2561,200.488,199.7827,199.8697,7273.0
2023-05-19 10:50:00,206.87,207.52,206.72,207.3,16320.0,199.8504,200.4783,199.7055,200.2658,16320.0
2023-05-19 11:00:00,207.28,207.82,206.69,206.75,11454.0,200.2465,200.7681,199.6765,199.7344,11454.0
2023-05-19 11:10:00,206.74,206.77,205.68,205.68,29246.0,199.7248,199.7538,198.7007,198.7007,29246.0
2023-05-19 11:20:00,205.79,205.98,204.85,205.21,35341.0,198.807,198.9906,197.8989,198.2467,35341.0
2023-05-19 11:30:00,205.19,205.65,203.5,203.65,30249.0,198.2274,198.6718,196.5947,196.7396,30249.0
2023-05-19 11:40:00,203.55,204.65,203.51,204.55,24464.0,196.643,197.7057,196.6044,197.6091,24464.0
2023-05-19 11:50:00,204.61,205.18,204.6,204.73,18140.0,197.6671,198.2177,197.6574,197.783,18140.0
2023-05-19 12:00:00,204.8,204.9,204.2,204.26,7985.0,197.8506,197.9472,197.271,197.3289,7985.0
2023-05-19 12:10:00,204.25,204.8,204.24,204.5,7194.0,197.3193,197.8506,197.3096,197.5608,7194.0
2023-05-19 12:20:00,204.48,204.5,203.93,203.93,14782.0,197.5415,197.5608,197.0101,197.0101,14782.0
2023-05-19 12:30:00,203.87,204.55,203.52,204.55,12844.0,196.9522,197.6091,196.614,197.6091,12844.0
2023-05-19 12:40:00,204.5,205.12,204.5,204.79,12001.0,197.5608,198.1597,197.5608,197.8409,12001.0
2023-05-19 12:50:00,204.77,205.16,204.77,204.84,8233.0,197.8216,198.1984,197.8216,197.8893,8233.0
2023-05-19 13:00:00,204.98,205.53,204.98,205.08,17223.0,198.0245,198.5558,198.0245,198.1211,17223.0
2023-05-19 13:10:00,205.15,205.23,204.41,204.48,11080.0,198.1887,198.266,197.4738,197.5415,11080.0
2023-05-19 13:20:00,204.47,204.64,204.35,204.56,18844.0,197.5318,197.696,197.4159,197.6188,18844.0
2023-05-19 13:30:00,204.45,204.47,203.9,203.94,6466.0,197.5125,197.5318,196.9811,197.0198,6466.0
2023-05-19 13:40:00,203.97,204.04,203.58,203.81,9878.0,197.0488,197.1164,196.672,196.8942,9878.0
2023-05-19 13:50:00,203.83,203.94,203.45,203.62,10936.0,196.9135,197.0198,196.5464,196.7106,10936.0
2023-05-19 14:00:00,203.75,204.04,203.56,204.04,8626.0,196.8362,197.1164,196.6527,197.1164,8626.0
2023-05-19 14:10:00,204.01,204.15,203.62,204.04,17981.0,197.0874,197.2227,196.7106,197.1164,17981.0
2023-05-19 14:20:00,204.06,204.34,203.78,204.15,14373.0,197.1357,197.4062,196.8652,197.2227,14373.0
2023-05-19 14:30:00,204.14,204.25,203.9,203.9,10908.0,197.213,197.3193,196.9811,196.9811,10908.0
2023-05-19 14:40:00,203.99,204.05,203.55,203.56,9995.0,197.0681,197.1261,196.643,196.6527,9995.0
2023-05-19 14:50:00,203.64,204.25,203.64,204.13,10536.0,196.73,197.3193,196.73,197.2033,10536.0
2023-05-19 15:00:00,204.14,204.65,204.13,204.65,12781.0,197.213,197.7057,197.2033,197.7057,12781.0
2023-05-19 15:10:00,204.65,205.0,204.44,204.69,16484.0,197.7057,198.0438,197.5028,197.7443,16484.0
2023-05-19 15:20:00,204.69,204.77,204.33,204.5,12027.0,197.7443,197.8216,197.3966,197.5608,12027.0
2023-05-19 15:30:00,204.45,204.56,204.19,204.53,16137.0,197.5125,197.6188,197.2613,197.5898,16137.0
2023-05-19 15:40:00,204.5,204.67,204.3,204.36,30489.0,197.5608,197.725,197.3676,197.4255,30489.0
2023-05-19 15:50:00,204.43,204.49,204.11,204.14,115217.0,197.4932,197.5511,197.184,197.213,115217.0
2023-05-22 09:30:00,209.5,210.0,206.88,207.88,168406.0,202.3911,202.8742,199.86,200.8261,168406.0
2023-05-22 09:40:00,207.88,208.7,207.5,208.0,42255.0,200.8261,201.6183,200.459,200.942,42255.0
2023-05-22 09:50:00,208.1,210.57,208.05,210.25,49166.0,201.0386,203.4248,200.9903,203.1157,49166.0
2023-05-22 10:00:00,210.3,210.3,208.21,208.5,54735.0,203.164,203.164,201.1449,201.4251,54735.0
2023-05-22 10:10:00,208.35,209.18,208.35,208.69,25602.0,201.2801,202.082,201.2801,201.6086,25602.0
2023-05-22 10:20:00,208.66,208.81,208.0,208.17,16892.0,201.5796,201.7245,200.942,201.1063,16892.0
2023-05-22 10:30:00,208.24,208.31,207.4,207.59,25305.0,201.1739,201.2415,200.3624,200.5459,25305.0
2023-05-22 10:40:00,207.54,207.57,206.62,206.63,14157.0,200.4976,200.5266,199.6089,199.6185,14157.0
2023-05-22 10:50:00,206.61,206.74,205.88,206.1,31152.0,199.5992,199.7248,198.894,199.1065,31152.0
2023-05-22 11:00:00,206.24,206.43,205.89,206.07,21025.0,199.2417,199.4253,198.9036,199.0775,21025.0
2023-05-22 11:10:00,206.05,206.09,205.4,205.74,19860.0,199.0582,199.0968,198.4302,198.7587,19860.0
2023-05-22 11:20:00,205.69,206.48,205.21,206.48,21296.0,198.7104,199.4736,198.2467,199.4736,21296.0
2023-05-22 11:30:00,206.53,207.16,206.53,206.83,17798.0,199.5219,200.1305,199.5219,199.8117,17798.0
2023-05-22 11:40:00,206.84,207.2,206.28,206.34,14144.0,199.8214,200.1692,199.2804,199.3384,14144.0
2023-05-22 11:50:00,206.34,207.62,206.34,207.32,20468.0,199.3384,200.5749,199.3384,200.2851,20468.0
2023-05-22 12:00:00,207.27,207.74,207.13,207.21,11418.0,200.2368,200.6908,200.1015,200.1788,11418.0
2023-05-22 12:10:00,207.2,207.9,207.19,207.68,10271.0,200.1692,200.8454,200.1595,200.6329,10271.0
2023-05-22 12:20:00,207.79,207.93,207.2,207.2,14642.0,200.7391,200.8744,200.1692,200.1692,14642.0
2023-05-22 12:30:00,207.18,207.61,207.08,207.09,14797.0,200.1498,200.5653,200.0532,200.0629,14797.0
2023-05-22 12:40:00,207.07,207.56,206.84,206.88,17582.0,200.0436,200.517,199.8214,199.86,17582.0
2023-05-22 12:50:00,206.83,207.49,206.81,207.34,12690.0,199.8117,200.4493,199.7924,200.3044,12690.0
2023-05-22 13:00:00,207.52,207.7,207.22,207.34,13774.0,200.4783,200.6522,200.1885,200.3044,13774.0
2023-05-22 13:10:00,207.34,207.34,206.58,206.87,10610.0,200.3044,200.3044,199.5702,199.8504,10610.0
2023-05-22 13:20:00,206.82,206.96,206.68,206.7,11234.0,199.8021,199.9373,199.6668,199.6861,11234.0
2023-05-22 13:30:00,206.77,207.34,206.72,207.3,11065.0,199.7538,200.3044,199.7055,200.2658,11065.0
2023-05-22 13:40:00,207.3,207.57,207.27,207.57,12407.0,200.2658,200.5266,200.2368,200.5266,12407.0
2023-05-22 13:50:00,207.59,207.95,207.41,207.7,19219.0,200.5459,200.8937,200.372,200.6522,19219.0
2023-05-22 14:00:00,207.7,208.12,207.58,207.7,16840.0,200.6522,201.058,200.5363,200.6522,16840.0
2023-05-22 14:10:00,207.7,207.7,207.19,207.46,12489.0,200.6522,200.6522,200.1595,200.4203,12489.0
2023-05-22 14:20:00,207.52,207.62,207.34,207.59,13223.0,200.4783,200.5749,200.3044,200.5459,13223.0
2023-05-22 14:30:00,207.62,207.71,207.35,207.5,14534.0,200.5749,200.6619,200.3141,200.459,14534.0
2023-05-22 14:40:00,207.45,208.25,207.43,208.14,21220.0,200.4107,201.1835,200.3914,201.0773,21220.0
2023-05-22 14:50:00,208.14,208.44,207.83,208.19,16175.0,201.0773,201.3671,200.7778,201.1256,16175.0
2023-05-22 15:00:00,208.2,208.44,207.95,208.02,14777.0,201.1352,201.3671,200.8937,200.9613,14777.0
2023-05-22 15:10:00,208.07,208.29,207.86,208.06,18163.0,201.0096,201.2222,200.8068,201.0,18163.0
2023-05-22 15:20:00,208.05,208.11,207.7,207.94,21554.0,200.9903,201.0483,200.6522,200.8841,21554.0
2023-05-22 15:30:00,207.9,207.95,207.25,207.33,23573.0,200.8454,200.8937,200.2175,200.2948,23573.0
2023-05-22 15:40:00,207.3,207.45,206.9,207.0,52853.0,200.2658,200.4107,199.8793,199.976,52853.0
2023-05-22 15:50:00,207.03,207.16,206.24,206.59,188992.0,200.0049,200.1305,199.2417,199.5799,188992.0
2023-05-23 09:30:00,206.42,209.91,206.01,208.71,184496.0,199.4156,202.7872,199.0195,201.6279,184496.0
2023-05-23 09:40:00,208.65,213.29,208.59,213.04,162960.0,201.57,206.0525,201.512,205.811,162960.0
2023-05-23 09:50:00,213.04,215.89,212.46,214.45,111826.0,205.811,208.5643,205.2507,207.1732,111826.0
2023-05-23 10:00:00,214.55,215.15,213.87,214.3,101896.0,207.2698,207.8494,206.6128,207.0282,101896.0
2023-05-23 10:10:00,214.47,215.83,214.4,215.46,66090.0,207.1925,208.5063,207.1249,208.1489,66090.0
2023-05-23 10:20:00,215.35,218.07,215.17,217.63,110466.0,208.0426,210.6703,207.8687,210.2453,110466.0
2023-05-23 10:30:00,217.71,218.62,217.22,218.28,105839.0,210.3225,211.2017,209.8492,210.8732,105839.0
2023-05-23 10:40:00,218.21,218.56,216.35,217.03,102742.0,210.8056,211.1437,209.0087,209.6656,102742.0
2023-05-23 10:50:00,217.03,217.51,216.48,216.96,84186.0,209.6656,210.1293,209.1343,209.598,84186.0
2023-05-23 11:00:00,217.04,218.29,216.94,218.0,63649.0,209.6753,210.8829,209.5787,210.6027,63649.0
2023-05-23 11:10:00,218.0,219.16,217.97,218.15,64974.0,210.6027,211.7233,210.5737,210.7476,64974.0
2023-05-23 11:20:00,218.2,219.2,217.9,218.77,71634.0,210.7959,211.762,210.5061,211.3466,71634.0
2023-05-23 11:30:00,218.77,219.19,218.26,219.09,59376.0,211.3466,211.7523,210.8539,211.6557,59376.0
2023-05-23 11:40:00,219.14,220.1,219.14,219.72,102691.0,211.704,212.6314,211.704,212.2643,102691.0
2023-05-23 11:50:00,219.7,219.77,218.92,219.15,59316.0,212.245,212.3126,211.4915,211.7137,59316.0
2023-05-23 12:00:00,219.15,219.43,218.11,218.12,43028.0,211.7137,211.9842,210.709,210.7186,43028.0
2023-05-23 12:10:00,218.13,218.47,217.54,217.58,58766.0,210.7283,211.0567,210.1583,210.1969,58766.0
2023-05-23 12:20:00,217.55,217.94,217.1,217.51,41767.0,210.168,210.5447,209.7332,210.1293,41767.0
2023-05-23 12:30:00,217.45,217.45,216.61,217.2,51516.0,210.0714,210.0714,209.2599,209.8298,51516.0
2023-05-23 12:40:00,217.27,217.29,215.83,216.32,41279.0,209.8975,209.9168,208.5063,208.9797,41279.0
2023-05-23 12:50:00,216.27,216.65,216.09,216.45,34163.0,208.9314,209.2985,208.7575,209.1053,34163.0
2023-05-23 13:00:00,216.48,217.69,216.44,217.67,27034.0,209.1343,210.3032,209.0956,210.2839,27034.0
2023-05-23 13:10:00,217.71,217.82,217.13,217.22,25832.0,210.3225,210.4288,209.7622,209.8492,25832.0
2023-05-23 13:20:00,217.22,217.69,216.81,216.99,37084.0,209.8492,210.3032,209.4531,209.627,37084.0
2023-05-23 13:30:00,216.88,217.32,216.5,217.02,24035.0,209.5207,209.9458,209.1536,209.656,24035.0
2023-05-23 13:40:00,217.06,217.34,216.99,217.02,22285.0,209.6946,209.9651,209.627,209.656,22285.0
2023-05-23 13:50:00,217.01,217.45,216.93,217.45,28526.0,209.6463,210.0714,209.569,210.0714,28526.0
2023-05-23 14:00:00,217.45,217.76,217.18,217.3,21723.0,210.0714,210.3708,209.8105,209.9265,21723.0
2023-05-23 14:10:00,217.25,217.43,217.0,217.22,38110.0,209.8781,210.052,209.6366,209.8492,38110.0
2023-05-23 14:20:00,217.18,217.29,216.13,216.32,52235.0,209.8105,209.9168,208.7962,208.9797,52235.0
2023-05-23 14:30:00,216.34,217.19,216.12,216.51,52946.0,208.999,209.8202,208.7865,209.1633,52946.0
2023-05-23 14:40:00,216.47,217.11,216.0,216.95,36141.0,209.1246,209.7429,208.6706,209.5883,36141.0
2023-05-23 14:50:00,216.94,217.29,216.89,216.93,29158.0,209.5787,209.9168,209.5304,209.569,29158.0
2023-05-23 15:00:00,216.97,217.35,216.58,216.64,45442.0,209.6076,209.9748,209.2309,209.2888,45442.0
2023-05-23 15:10:00,216.69,217.18,216.3,216.34,58531.0,209.3371,209.8105,208.9604,208.999,58531.0
2023-05-23 15:20:00,216.3,216.83,216.2,216.34,40964.0,208.9604,209.4724,208.8638,208.999,40964.0
2023-05-23 15:30:00,216.35,216.48,215.96,216.25,54699.0,209.0087,209.1343,208.6319,208.9121,54699.0
2023-05-23 15:40:00,216.26,216.61,215.91,216.02,69425.0,208.9217,209.2599,208.5836,208.6899,69425.0
2023-05-23 15:50:00,215.96,216.18,215.72,215.98,205396.0,208.6319,208.8445,208.4001,208.6512,205396.0
2023-05-24 09:30:00,214.29,214.81,211.86,211.89,87865.0,207.0186,207.5209,204.671,204.7,87865.0
2023-05-24 09:40:00,211.88,211.97,209.49,211.42,90818.0,204.6904,204.7773,202.3815,204.246,90818.0
2023-05-24 09:50:00,211.38,211.78,210.05,210.55,58409.0,204.2073,204.5938,202.9225,203.4055,58409.0
2023-05-24 10:00:00,210.5,211.33,210.4,210.9,27378.0,203.3572,204.159,203.2606,203.7436,27378.0
2023-05-24 10:10:00,210.93,211.92,210.61,211.68,38110.0,203.7726,204.729,203.4635,204.4972,38110.0
2023-05-24 10:20:00,211.58,212.16,211.21,211.49,29163.0,204.4005,204.9609,204.0431,204.3136,29163.0
2023-05-24 10:30:00,211.61,213.26,211.5,212.67,29933.0,204.4295,206.0235,204.3233,205.4536,29933.0
2023-05-24 10:40:00,212.77,213.39,212.17,212.32,21676.0,205.5502,206.1491,204.9705,205.1154,21676.0
2023-05-24 10:50:00,212.25,212.7,211.73,212.52,28100.0,205.0478,205.4825,204.5455,205.3086,28100.0
2023-05-24 11:00:00,212.62,212.62,211.71,211.8,29404.0,205.4053,205.4053,204.5261,204.6131,29404.0
2023-05-24 11:10:00,211.89,212.36,211.74,212.11,19580.0,204.7,205.1541,204.5551,204.9126,19580.0
2023-05-24 11:20:00,212.26,213.33,212.03,212.9,24598.0,205.0575,206.0912,204.8353,205.6758,24598.0
2023-05-24 11:30:00,213.05,213.39,212.17,212.39,10923.0,205.8207,206.1491,204.9705,205.1831,10923.0
2023-05-24 11:40:00,212.37,212.82,211.91,212.26,12591.0,205.1637,205.5985,204.7193,205.0575,12591.0
2023-05-24 11:50:00,212.32,212.54,211.95,212.4,8697.0,205.1154,205.328,204.758,205.1927,8697.0
2023-05-24 12:00:00,212.54,213.14,212.54,212.68,8049.0,205.328,205.9076,205.328,205.4632,8049.0
2023-05-24 12:10:00,212.63,212.79,212.33,212.57,7615.0,205.4149,205.5695,205.1251,205.357,7615.0
2023-05-24 12:20:00,212.61,212.89,212.38,212.77,11850.0,205.3956,205.6661,205.1734,205.5502,11850.0
2023-05-24 12:30:00,212.77,212.77,212.41,212.65,10245.0,205.5502,205.5502,205.2024,205.4342,10245.0
2023-05-24 12:40:00,212.64,212.78,212.25,212.51,9815.0,205.4246,205.5598,205.0478,205.299,9815.0
2023-05-24 12:50:00,212.44,212.57,212.06,212.06,9876.0,205.2314,205.357,204.8643,204.8643,9876.0
2023-05-24 13:00:00,212.09,212.09,211.27,211.74,11629.0,204.8932,204.8932,204.1011,204.5551,11629.0
2023-05-24 13:10:00,211.74,211.91,211.62,211.82,44701.0,204.5551,204.7193,204.4392,204.6324,44701.0
2023-05-24 13:20:00,211.88,212.29,211.67,211.94,9331.0,204.6904,205.0865,204.4875,204.7483,9331.0
2023-05-24 13:30:00,211.84,212.0,211.72,211.76,11142.0,204.6517,204.8063,204.5358,204.5744,11142.0
2023-05-24 13:40:00,211.82,212.06,211.66,211.93,27723.0,204.6324,204.8643,204.4778,204.7387,27723.0
2023-05-24 13:50:00,211.94,212.01,211.7,211.78,11819.0,204.7483,204.816,204.5165,204.5938,11819.0
2023-05-24 14:00:00,211.84,212.1,211.76,211.86,19928.0,204.6517,204.9029,204.5744,204.671,19928.0
2023-05-24 14:10:00,211.87,212.17,211.63,212.07,34982.0,204.6807,204.9705,204.4488,204.8739,34982.0
2023-05-24 14:20:00,212.08,212.11,211.86,211.99,20546.0,204.8836,204.9126,204.671,204.7966,20546.0
2023-05-24 14:30:00,211.95,212.22,211.84,212.11,13330.0,204.758,205.0188,204.6517,204.9126,13330.0
2023-05-24 14:40:00,212.15,212.34,211.94,211.99,8472.0,204.9512,205.1348,204.7483,204.7966,8472.0
2023-05-24 14:50:00,211.99,212.08,211.71,211.89,22666.0,204.7966,204.8836,204.5261,204.7,22666.0
2023-05-24 15:00:00,211.86,212.18,211.82,212.07,21096.0,204.671,204.9802,204.6324,204.8739,21096.0
2023-05-24 15:10:00,211.96,212.49,211.96,212.49,20414.0,204.7677,205.2797,204.7677,205.2797,20414.0
2023-05-24 15:20:00,212.49,212.57,211.89,212.19,27540.0,205.2797,205.357,204.7,204.9898,27540.0
2023-05-24 15:30:00,212.14,212.94,212.09,212.47,33172.0,204.9415,205.7144,204.8932,205.2603,33172.0
2023-05-24 15:40:00,212.59,212.62,211.9,212.27,44690.0,205.3763,205.4053,204.7097,205.0671,44690.0
2023-05-24 15:50:00,212.24,212.87,211.76,212.24,85683.0,205.0381,205.6468,204.5744,205.0381,85683.0
2023-05-25 09:30:00,211.5,211.86,206.43,206.43,115768.0,204.3233,204.671,199.4253,199.4253,115768.0
2023-05-25 09:40:00,206.43,208.51,205.66,207.73,132000.0,199.4253,201.4347,198.6814,200.6812,132000.0
2023-05-25 09:50:00,207.66,207.66,205.49,205.59,66944.0,200.6136,200.6136,198.5172,198.6138,66944.0
2023-05-25 10:00:00,205.69,206.35,204.1,204.55,75864.0,198.7104,199.348,197.1744,197.6091,75864.0
2023-05-25 10:10:00,204.4,204.56,203.36,203.68,64904.0,197.4642,197.6188,196.4595,196.7686,64904.0
2023-05-25 10:20:00,203.84,204.55,202.8,204.54,48120.0,196.9232,197.6091,195.9185,197.5994,48120.0
2023-05-25 10:30:00,204.42,205.02,203.86,204.95,40489.0,197.4835,198.0631,196.9425,197.9955,40489.0
2023-05-25 10:40:00,204.94,205.48,204.59,204.97,54993.0,197.9859,198.5075,197.6477,198.0148,54993.0
2023-05-25 10:50:00,205.06,205.97,204.8,205.67,41636.0,198.1018,198.9809,197.8506,198.6911,41636.0
2023-05-25 11:00:00,205.66,206.5,205.35,205.96,23727.0,198.6814,199.4929,198.3819,198.9712,23727.0
2023-05-25 11:10:00,205.9,205.91,204.81,205.12,22968.0,198.9133,198.9229,197.8603,198.1597,22968.0
2023-05-25 11:20:00,205.04,205.17,204.16,204.16,30084.0,198.0825,198.2081,197.2323,197.2323,30084.0
2023-05-25 11:30:00,204.16,204.56,203.93,204.16,47607.0,197.2323,197.6188,197.0101,197.2323,47607.0
2023-05-25 11:40:00,204.19,205.29,204.04,205.05,46276.0,197.2613,198.324,197.1164,198.0921,46276.0
2023-05-25 11:50:00,205.05,206.59,204.96,206.58,52388.0,198.0921,199.5799,198.0052,199.5702,52388.0
2023-05-25 12:00:00,206.77,206.81,206.29,206.41,18532.0,199.7538,199.7924,199.29,199.406,18532.0
2023-05-25 12:10:00,206.42,206.82,206.26,206.4,25261.0,199.4156,199.8021,199.2611,199.3963,25261.0
2023-05-25 12:20:00,206.4,206.58,205.57,205.97,23867.0,199.3963,199.5702,198.5945,198.9809,23867.0
2023-05-25 12:30:00,205.96,206.4,205.61,206.34,31706.0,198.9712,199.3963,198.6331,199.3384,31706.0
2023-05-25 12:40:00,206.36,206.47,205.64,205.86,52402.0,199.3577,199.4639,198.6621,198.8746,52402.0
2023-05-25 12:50:00,205.91,206.17,205.55,205.75,30215.0,198.9229,199.1741,198.5752,198.7684,30215.0
2023-05-25 13:00:00,205.77,205.85,205.32,205.6,22328.0,198.7877,198.865,198.353,198.6235,22328.0
2023-05-25 13:10:00,205.67,206.06,205.44,205.8,28784.0,198.6911,199.0679,198.4689,198.8167,28784.0
2023-05-25 13:20:00,205.79,205.9,205.64,205.76,21775.0,198.807,198.9133,198.6621,198.778,21775.0
2023-05-25 13:30:00,205.77,205.88,205.63,205.84,23121.0,198.7877,198.894,198.6524,198.8553,23121.0
2023-05-25 13:40:00,205.91,206.1,205.56,205.71,11426.0,198.9229,199.1065,198.5848,198.7297,11426.0
2023-05-25 13:50:00,205.7,205.7,204.66,204.66,19096.0,198.7201,198.7201,197.7154,197.7154,19096.0
2023-05-25 14:00:00,204.95,205.39,204.24,204.39,65228.0,197.9955,198.4206,197.3096,197.4545,65228.0
2023-05-25 14:10:00,204.39,204.85,203.97,204.74,48499.0,197.4545,197.8989,197.0488,197.7926,48499.0
2023-05-25 14:20:00,204.74,204.83,204.21,204.25,19483.0,197.7926,197.8796,197.2806,197.3193,19483.0
2023-05-25 14:30:00,204.26,204.43,203.92,204.04,68582.0,197.3289,197.4932,197.0005,197.1164,68582.0
2023-05-25 14:40:00,204.04,204.41,203.96,204.11,36714.0,197.1164,197.4738,197.0391,197.184,36714.0
2023-05-25 14:50:00,204.19,204.32,203.56,204.29,51200.0,197.2613,197.3869,196.6527,197.3579,51200.0
2023-05-25 15:00:00,204.29,204.79,204.2,204.76,23269.0,197.3579,197.8409,197.271,197.812,23269.0
2023-05-25 15:10:00,204.77,205.08,204.62,204.85,17919.0,197.8216,198.1211,197.6767,197.8989,17919.0
2023-05-25 15:20:00,204.81,205.5,204.64,205.19,33725.0,197.8603,198.5269,197.696,198.2274,33725.0
2023-05-25 15:30:00,205.2,205.32,204.92,205.11,40099.0,198.237,198.353,197.9665,198.1501,40099.0
2023-05-25 15:40:00,205.12,205.42,204.94,205.23,64558.0,198.1597,198.4496,197.9859,198.266,64558.0
2023-05-25 15:50:00,205.19,205.19,204.56,205.02,170915.0,198.2274,198.2274,197.6188,198.0631,170915.0
2023-05-26 09:30:00,208.3,208.63,205.51,205.89,67208.0,201.2318,201.5506,198.5365,198.9036,67208.0
2023-05-26 09:40:00,205.92,206.22,205.0,205.22,46136.0,198.9326,199.2224,198.0438,198.2564,46136.0
2023-05-26 09:50:00,205.2,205.2,204.2,204.7,20436.0,198.237,198.237,197.271,197.754,20436.0
2023-05-26 10:00:00,204.6,205.37,204.03,205.16,26066.0,197.6574,198.4013,197.1067,198.1984,26066.0
2023-05-26 10:10:00,205.19,205.5,204.81,205.2,28672.0,198.2274,198.5269,197.8603,198.237,28672.0
2023-05-26 10:20:00,205.14,206.55,205.11,206.26,18114.0,198.1791,199.5412,198.1501,199.2611,18114.0
2023-05-26 10:30:00,206.36,206.38,205.02,205.11,28634.0,199.3577,199.377,198.0631,198.1501,28634.0
2023-05-26 10:40:00,205.17,205.22,204.27,204.4,23644.0,198.2081,198.2564,197.3386,197.4642,23644.0
2023-05-26 10:50:00,204.5,204.78,203.87,204.11,26123.0,197.5608,197.8313,196.9522,197.184,26123.0
2023-05-26 11:00:00,204.1,204.49,203.31,203.38,28698.0,197.1744,197.5511,196.4112,196.4788,28698.0
2023-05-26 11:10:00,203.38,203.38,202.3,202.56,31647.0,196.4788,196.4788,195.4354,195.6866,31647.0
2023-05-26 11:20:00,202.62,203.1,202.19,203.06,32028.0,195.7446,196.2083,195.3292,196.1697,32028.0
2023-05-26 11:30:00,203.02,203.56,202.9,202.97,23783.0,196.131,196.6527,196.0151,196.0827,23783.0
2023-05-26 11:40:00,203.0,203.15,202.52,202.59,10538.0,196.1117,196.2566,195.648,195.7156,10538.0
2023-05-26 11:50:00,202.65,202.83,202.26,202.53,30588.0,195.7736,195.9475,195.3968,195.6576,30588.0
2023-05-26 12:00:00,202.53,203.16,202.49,202.91,23479.0,195.6576,196.2663,195.619,196.0247,23479.0
2023-05-26 12:10:00,202.98,202.98,201.85,201.85,18145.0,196.0924,196.0924,195.0007,195.0007,18145.0
2023-05-26 12:20:00,201.87,202.36,201.57,202.29,22383.0,195.02,195.4934,194.7302,195.4258,22383.0
2023-05-26 12:30:00,202.32,202.47,201.9,202.07,33205.0,195.4548,195.5997,195.049,195.2132,33205.0
2023-05-26 12:40:00,202.07,202.18,201.67,201.97,13539.0,195.2132,195.3195,194.8268,195.1166,13539.0
2023-05-26 12:50:00,202.05,202.25,201.73,201.89,18132.0,195.1939,195.3871,194.8848,195.0394,18132.0
2023-05-26 13:00:00,202.02,202.3,201.84,201.94,14484.0,195.1649,195.4354,194.991,195.0877,14484.0
2023-05-26 13:10:00,202.01,202.09,201.53,201.7,11843.0,195.1553,195.2326,194.6916,194.8558,11843.0
2023-05-26 13:20:00,201.66,201.74,201.2,201.56,18199.0,194.8172,194.8944,194.3728,194.7205,18199.0
2023-05-26 13:30:00,201.55,202.08,201.48,201.92,11350.0,194.7109,195.2229,194.6433,195.0683,11350.0
2023-05-26 13:40:00,201.95,201.96,201.11,201.19,13486.0,195.0973,195.107,194.2858,194.3631,13486.0
2023-05-26 13:50:00,201.26,201.44,201.14,201.2,10848.0,194.4307,194.6046,194.3148,194.3728,10848.0
2023-05-26 14:00:00,201.27,201.38,201.02,201.07,24837.0,194.4404,194.5467,194.1989,194.2472,24837.0
2023-05-26 14:10:00,201.07,201.85,201.07,201.76,13776.0,194.2472,195.0007,194.2472,194.9138,13776.0
2023-05-26 14:20:00,201.77,202.42,201.77,202.33,21240.0,194.9234,195.5514,194.9234,195.4644,21240.0
2023-05-26 14:30:00,202.34,202.9,202.24,202.7,14020.0,195.4741,196.0151,195.3775,195.8219,14020.0
2023-05-26 14:40:00,202.7,203.26,202.62,203.12,12709.0,195.8219,196.3629,195.7446,196.2276,12709.0
2023-05-26 14:50:00,203.1,203.41,202.97,203.19,11765.0,196.2083,196.5078,196.0827,196.2952,11765.0
2023-05-26 15:00:00,203.21,203.74,203.13,203.71,17161.0,196.3146,196.8266,196.2373,196.7976,17161.0
2023-05-26 15:10:00,203.75,204.58,203.75,204.4,44798.0,196.8362,197.6381,196.8362,197.4642,44798.0
2023-05-26 15:20:00,204.4,204.6,203.7,203.7,18456.0,197.4642,197.6574,196.7879,196.7879,18456.0
2023-05-26 15:30:00,203.81,203.94,203.54,203.61,24839.0,196.8942,197.0198,196.6334,196.701,24839.0
2023-05-26 15:40:00,203.72,204.37,203.69,204.14,57208.0,196.8073,197.4352,196.7783,197.213,57208.0
2023-05-26 15:50:00,204.04,204.25,203.69,203.99,98326.0,197.1164,197.3193,196.7783,197.0681,98326.0
2023-05-30 09:30:00,204.75,206.03,204.23,204.94,62088.0,197.8023,199.0389,197.2999,197.9859,62088.0
2023-05-30 09:40:00,204.5,205.17,204.26,204.93,19511.0,197.5608,198.2081,197.3289,197.9762,19511.0
2023-05-30 09:50:00,205.15,205.49,203.3,204.07,21703.0,198.1887,198.5172,196.4015,197.1454,21703.0
2023-05-30 10:00:00,204.01,204.1,201.25,201.25,37936.0,197.0874,197.1744,194.4211,194.4211,37936.0
2023-05-30 10:10:00,201.36,201.8,200.27,201.48,77488.0,194.5273,194.9524,193.4743,194.6433,77488.0
2023-05-30 10:20:00,201.47,201.7,199.25,199.77,41390.0,194.6336,194.8558,192.4889,192.9913,41390.0
2023-05-30 10:30:00,199.6,201.76,199.55,201.4,27407.0,192.8271,194.9138,192.7788,194.566,27407.0
2023-05-30 10:40:00,201.18,201.66,200.62,200.67,16726.0,194.3534,194.8172,193.8124,193.8607,16726.0
2023-05-30 10:50:00,200.81,201.06,200.25,200.41,30190.0,193.996,194.2375,193.455,193.6096,30190.0
2023-05-30 11:00:00,200.39,201.28,200.18,200.76,27638.0,193.5903,194.4501,193.3874,193.9477,27638.0
2023-05-30 11:10:00,200.76,200.76,199.58,199.91,28226.0,193.9477,193.9477,192.8077,193.1265,28226.0
2023-05-30 11:20:00,199.91,199.92,199.1,199.9,26847.0,193.1265,193.1362,192.344,193.1169,26847.0
2023-05-30 11:30:00,199.91,200.93,199.9,200.91,17390.0,193.1265,194.1119,193.1169,194.0926,17390.0
2023-05-30 11:40:00,201.0,201.24,200.05,200.05,14764.0,194.1796,194.4114,193.2618,193.2618,14764.0
2023-05-30 11:50:00,200.0,200.23,199.73,199.93,14904.0,193.2135,193.4357,192.9526,193.1459,14904.0
2023-05-30 12:00:00,199.86,200.27,199.65,199.86,17696.0,193.0782,193.4743,192.8754,193.0782,17696.0
2023-05-30 12:10:00,199.89,201.0,199.89,200.85,12080.0,193.1072,194.1796,193.1072,194.0346,12080.0
2023-05-30 12:20:00,200.95,201.5,200.89,201.0,10645.0,194.1312,194.6626,194.0733,194.1796,10645.0
2023-05-30 12:30:00,200.96,201.38,200.84,200.95,16573.0,194.1409,194.5467,194.025,194.1312,16573.0
2023-05-30 12:40:00,201.07,201.08,199.72,200.65,24693.0,194.2472,194.2568,192.943,193.8414,24693.0
2023-05-30 12:50:00,200.66,200.83,200.2,200.37,12117.0,193.8511,194.0153,193.4067,193.5709,12117.0
2023-05-30 13:00:00,200.43,200.71,200.28,200.65,14147.0,193.6289,193.8994,193.484,193.8414,14147.0
2023-05-30 13:10:00,200.66,200.87,200.27,200.82,13786.0,193.8511,194.054,193.4743,194.0057,13786.0
2023-05-30 13:20:00,200.9,201.39,200.81,201.03,9390.0,194.0829,194.5563,193.996,194.2085,9390.0
2023-05-30 13:30:00,200.96,201.5,200.75,201.19,10719.0,194.1409,194.6626,193.938,194.3631,10719.0
2023-05-30 13:40:00,201.25,201.43,200.92,201.43,12095.0,194.4211,194.595,194.1023,194.595,12095.0
2023-05-30 13:50:00,201.27,201.4,200.73,200.73,12627.0,194.4404,194.566,193.9187,193.9187,12627.0
2023-05-30 14:00:00,200.77,201.07,200.52,200.91,13122.0,193.9574,194.2472,193.7158,194.0926,13122.0
2023-05-30 14:10:00,200.92,201.34,200.84,201.15,10045.0,194.1023,194.508,194.025,194.3245,10045.0
2023-05-30 14:20:00,201.03,201.84,201.02,201.73,10814.0,194.2085,194.991,194.1989,194.8848,10814.0
2023-05-30 14:30:00,201.83,202.27,201.58,202.24,15494.0,194.9814,195.4065,194.7399,195.3775,15494.0
2023-05-30 14:40:00,202.24,202.6,202.15,202.55,25084.0,195.3775,195.7253,195.2905,195.677,25084.0
2023-05-30 14:50:00,202.56,202.56,201.81,201.81,16606.0,195.6866,195.6866,194.9621,194.9621,16606.0
2023-05-30 15:00:00,201.76,201.78,201.03,201.09,16107.0,194.9138,194.9331,194.2085,194.2665,16107.0
2023-05-30 15:10:00,201.03,201.38,200.9,201.13,17552.0,194.2085,194.5467,194.0829,194.3051,17552.0
2023-05-30 15:20:00,201.15,201.26,201.0,201.0,15760.0,194.3245,194.4307,194.1796,194.1796,15760.0
2023-05-30 15:30:00,201.09,201.62,201.09,201.36,52384.0,194.2665,194.7785,194.2665,194.5273,52384.0
2023-05-30 15:40:00,201.36,202.07,201.29,201.75,24901.0,194.5273,195.2132,194.4597,194.9041,24901.0
2023-05-30 15:50:00,201.68,201.99,201.33,201.91,107218.0,194.8365,195.136,194.4984,195.0587,107218.0
2023-05-31 09:30:00,199.93,200.97,199.37,200.56,47116.0,193.1459,194.1506,192.6049,193.7545,47116.0
2023-05-31 09:40:00,200.41,200.54,197.74,197.78,33444.0,193.6096,193.7352,191.0302,191.0688,33444.0
2023-05-31 09:50:00,197.84,198.64,197.37,197.96,28832.0,191.1268,191.8996,190.6727,191.2427,28832.0
2023-05-31 10:00:00,197.75,197.79,195.64,195.86,28761.0,191.0398,191.0785,189.0014,189.214,28761.0
2023-05-31 10:10:00,195.86,196.4,195.31,195.68,48907.0,189.214,189.7356,188.6826,189.0401,48907.0
2023-05-31 10:20:00,195.61,195.89,195.0,195.03,41744.0,188.9724,189.2429,188.3831,188.4121,41744.0
2023-05-31 10:30:00,194.81,195.06,193.93,194.35,37348.0,188.1996,188.4411,187.3495,187.7552,37348.0
2023-05-31 10:40:00,194.36,195.15,194.01,194.44,38892.0,187.7649,188.5281,187.4267,187.8421,38892.0
2023-05-31 10:50:00,194.41,194.45,193.51,193.53,30525.0,187.8132,187.8518,186.9437,186.963,30525.0
2023-05-31 11:00:00,193.59,193.86,192.9,193.22,31441.0,187.021,187.2818,186.3544,186.6635,31441.0
2023-05-31 11:10:00,193.23,193.61,193.1,193.55,26008.0,186.6732,187.0403,186.5476,186.9823,26008.0
2023-05-31 11:20:00,193.55,194.56,193.54,194.03,31961.0,186.9823,187.9581,186.9727,187.4461,31961.0
2023-05-31 11:30:00,193.94,194.69,193.42,194.34,22612.0,187.3591,188.0837,186.8568,187.7455,22612.0
2023-05-31 11:40:00,194.34,194.36,193.26,193.28,17290.0,187.7455,187.7649,186.7022,186.7215,17290.0
2023-05-31 11:50:00,193.39,193.47,192.71,192.71,10479.0,186.8278,186.9051,186.1709,186.1709,10479.0
2023-05-31 12:00:00,192.73,193.48,192.7,193.19,32511.0,186.1902,186.9147,186.1612,186.6346,32511.0
2023-05-31 12:10:00,193.13,193.97,193.12,193.88,14829.0,186.5766,187.3881,186.5669,187.3012,14829.0
2023-05-31 12:20:00,193.9,193.9,193.1,193.11,17191.0,187.3205,187.3205,186.5476,186.5573,17191.0
2023-05-31 12:30:00,193.08,193.2,192.53,192.53,15760.0,186.5283,186.6442,185.997,185.997,15760.0
2023-05-31 12:40:00,192.51,193.63,192.43,193.59,14214.0,185.9776,187.0596,185.9004,187.021,14214.0
2023-05-31 12:50:00,193.58,193.59,193.1,193.32,11840.0,187.0113,187.021,186.5476,186.7602,11840.0
2023-05-31 13:00:00,193.35,194.14,193.31,193.87,12364.0,186.7891,187.5523,186.7505,187.2915,12364.0
2023-05-31 13:10:00,193.95,194.47,193.92,194.19,7735.0,187.3688,187.8711,187.3398,187.6006,7735.0
2023-05-31 13:20:00,194.14,194.96,194.09,194.96,17080.0,187.5523,188.3445,187.504,188.3445,17080.0
2023-05-31 13:30:00,194.83,195.25,194.46,194.96,31760.0,188.2189,188.6247,187.8615,188.3445,31760.0
2023-05-31 13:40:00,194.99,195.41,194.69,194.76,17308.0,188.3735,188.7792,188.0837,188.1513,17308.0
2023-05-31 13:50:00,194.71,195.48,194.7,195.36,17756.0,188.103,188.8469,188.0933,188.7309,17756.0
2023-05-31 14:00:00,195.37,195.63,194.9,194.96,25215.0,188.7406,188.9918,188.2865,188.3445,25215.0
2023-05-31 14:10:00,194.88,195.17,194.75,194.88,15212.0,188.2672,188.5474,188.1416,188.2672,15212.0
2023-05-31 14:20:00,194.93,195.0,194.47,195.0,19985.0,188.3155,188.3831,187.8711,188.3831,19985.0
2023-05-31 14:30:00,195.04,195.32,194.8,195.12,12431.0,188.4218,188.6923,188.1899,188.4991,12431.0
2023-05-31 14:40:00,194.99,195.12,194.68,194.68,10871.0,188.3735,188.4991,188.074,188.074,10871.0
2023-05-31 14:50:00,194.67,194.67,193.91,194.45,21925.0,188.0643,188.0643,187.3301,187.8518,21925.0
2023-05-31 15:00:00,194.48,194.63,193.83,193.91,11836.0,187.8808,188.0257,187.2528,187.3301,11836.0
2023-05-31 15:10:00,193.89,194.27,193.63,193.67,28415.0,187.3108,187.6779,187.0596,187.0983,28415.0
2023-05-31 15:20:00,193.56,193.74,193.37,193.51,21098.0,186.992,187.1659,186.8085,186.9437,21098.0
2023-05-31 15:30:00,193.46,193.76,193.35,193.73,30673.0,186.8954,187.1852,186.7891,187.1562,30673.0
2023-05-31 15:40:00,193.74,194.09,193.33,193.62,61079.0,187.1659,187.504,186.7698,187.05,61079.0
2023-05-31 15:50:00,193.62,193.93,193.07,193.58,217518.0,187.05,187.3495,186.5186,187.0113,217518.0
2023-06-01 09:30:00,193.32,195.13,192.83,195.0,76741.0,186.7602,188.5087,186.2868,188.3831,76741.0
2023-06-01 09:40:00,195.1,195.17,191.65,192.02,51253.0,188.4798,188.5474,185.1468,185.5043,51253.0
2023-06-01 09:50:00,191.86,193.68,191.69,193.28,28119.0,185.3497,187.1079,185.1855,186.7215,28119.0
2023-06-01 10:00:00,193.44,194.33,193.44,193.62,32471.0,186.8761,187.7359,186.8761,187.05,32471.0
2023-06-01 10:10:00,193.76,193.96,192.91,193.43,23562.0,187.1852,187.3784,186.3641,186.8664,23562.0
2023-06-01 10:20:00,193.49,193.49,192.7,193.23,14007.0,186.9244,186.9244,186.1612,186.6732,14007.0
2023-06-01 10:30:00,193.17,193.86,192.94,193.85,17431.0,186.6152,187.2818,186.393,187.2722,17431.0
2023-06-01 10:40:00,193.83,195.5,193.83,195.21,56261.0,187.2528,188.8662,187.2528,188.586,56261.0
2023-06-01 10:50:00,195.21,195.39,193.92,194.05,40399.0,188.586,188.7599,187.3398,187.4654,40399.0
2023-06-01 11:00:00,194.15,194.15,193.36,193.39,10366.0,187.562,187.562,186.7988,186.8278,10366.0
2023-06-01 11:10:00,193.43,193.8,193.11,193.5,24327.0,186.8664,187.2239,186.5573,186.934,24327.0
2023-06-01 11:20:00,193.45,194.41,193.1,194.27,27061.0,186.8857,187.8132,186.5476,187.6779,27061.0
2023-06-01 11:30:00,194.04,194.62,193.77,194.44,29679.0,187.4557,188.016,187.1949,187.8421,29679.0
2023-06-01 11:40:00,194.49,195.57,194.48,195.52,30875.0,187.8905,188.9338,187.8808,188.8855,30875.0
2023-06-01 11:50:00,195.49,195.64,194.72,194.79,12702.0,188.8565,189.0014,188.1126,188.1803,12702.0
2023-06-01 12:00:00,194.72,195.06,194.57,194.68,10594.0,188.1126,188.4411,187.9677,188.074,10594.0
2023-06-01 12:10:00,194.72,195.07,194.6,195.07,8959.0,188.1126,188.4508,187.9967,188.4508,8959.0
2023-06-01 12:20:00,195.15,195.43,195.1,195.25,11290.0,188.5281,188.7986,188.4798,188.6247,11290.0
2023-06-01 12:30:00,195.29,195.47,195.09,195.33,9047.0,188.6633,188.8372,188.4701,188.7019,9047.0
2023-06-01 12:40:00,195.21,195.32,194.83,195.19,10472.0,188.586,188.6923,188.2189,188.5667,10472.0
2023-06-01 12:50:00,195.18,195.55,195.1,195.39,12046.0,188.557,188.9145,188.4798,188.7599,12046.0
2023-06-01 13:00:00,195.47,195.93,195.34,195.88,8271.0,188.8372,189.2816,188.7116,189.2333,8271.0
2023-06-01 13:10:00,195.86,195.86,195.34,195.56,7220.0,189.214,189.214,188.7116,188.9241,7220.0
2023-06-01 13:20:00,195.68,195.82,195.44,195.6,10344.0,189.0401,189.1753,188.8082,188.9628,10344.0
2023-06-01 13:30:00,195.44,195.72,195.26,195.72,9741.0,188.8082,189.0787,188.6343,189.0787,9741.0
2023-06-01 13:40:00,195.77,196.44,195.66,196.44,14021.0,189.127,189.7743,189.0208,189.7743,14021.0
2023-06-01 13:50:00,196.66,197.14,196.58,196.89,12487.0,189.9868,190.4505,189.9095,190.209,12487.0
2023-06-01 14:00:00,196.83,197.15,196.64,197.15,12050.0,190.1511,190.4602,189.9675,190.4602,12050.0
2023-06-01 14:10:00,197.16,197.63,196.95,197.0,15892.0,190.4699,190.9239,190.267,190.3153,15892.0
2023-06-01 14:20:00,197.03,197.18,196.5,196.71,10489.0,190.3443,190.4892,189.8322,190.0351,10489.0
2023-06-01 14:30:00,196.78,196.98,196.56,196.62,8741.0,190.1027,190.296,189.8902,189.9482,8741.0
2023-06-01 14:40:00,196.67,196.76,196.12,196.48,11966.0,189.9965,190.0834,189.4651,189.8129,11966.0
2023-06-01 14:50:00,196.48,196.77,196.37,196.55,11325.0,189.8129,190.0931,189.7067,189.8806,11325.0
2023-06-01 15:00:00,196.53,196.61,196.17,196.25,11800.0,189.8612,189.9385,189.5134,189.5907,11800.0
2023-06-01 15:10:00,196.12,196.39,195.75,196.14,29044.0,189.4651,189.726,189.1077,189.4845,29044.0
2023-06-01 15:20:00,196.1,196.13,195.53,195.53,17204.0,189.4458,189.4748,188.8952,188.8952,17204.0
2023-06-01 15:30:00,195.52,195.64,195.09,195.18,25722.0,188.8855,189.0014,188.4701,188.557,25722.0
2023-06-01 15:40:00,195.18,195.64,195.14,195.51,33979.0,188.557,189.0014,188.5184,188.8758,33979.0
2023-06-01 15:50:00,195.49,195.76,195.21,195.58,84933.0,188.8565,189.1174,188.586,188.9435,84933.0
2023-06-02 09:30:00,203.22,205.23,202.57,203.31,124046.0,196.3242,198.266,195.6963,196.4112,124046.0
2023-06-02 09:40:00,203.68,204.49,203.23,204.3,39784.0,196.7686,197.5511,196.3339,197.3676,39784.0
2023-06-02 09:50:00,204.49,205.25,203.19,203.44,22140.0,197.5511,198.2853,196.2952,196.5368,22140.0
2023-06-02 10:00:00,203.45,203.45,202.46,203.08,25316.0,196.5464,196.5464,195.59,196.189,25316.0
2023-06-02 10:10:00,203.1,204.54,203.1,204.41,23402.0,196.2083,197.5994,196.2083,197.4738,23402.0
2023-06-02 10:20:00,204.72,205.14,204.28,205.07,32861.0,197.7733,198.1791,197.3483,198.1114,32861.0
2023-06-02 10:30:00,205.17,205.96,204.65,205.96,34554.0,198.2081,198.9712,197.7057,198.9712,34554.0
2023-06-02 10:40:00,205.91,206.77,205.87,206.56,38285.0,198.9229,199.7538,198.8843,199.5509,38285.0
2023-06-02 10:50:00,206.59,206.71,205.91,206.11,15539.0,199.5799,199.6958,198.9229,199.1162,15539.0
2023-06-02 11:00:00,206.13,206.74,206.07,206.63,26040.0,199.1355,199.7248,199.0775,199.6185,26040.0
2023-06-02 11:10:00,206.64,207.38,206.56,207.32,28045.0,199.6282,200.3431,199.5509,200.2851,28045.0
2023-06-02 11:20:00,207.31,207.5,206.6,206.8,17661.0,200.2754,200.459,199.5895,199.7827,17661.0
2023-06-02 11:30:00,206.83,207.5,206.78,206.78,25196.0,199.8117,200.459,199.7634,199.7634,25196.0
2023-06-02 11:40:00,206.78,207.55,206.76,207.3,16502.0,199.7634,200.5073,199.7441,200.2658,16502.0
2023-06-02 11:50:00,207.21,208.42,207.18,208.42,22008.0,200.1788,201.3478,200.1498,201.3478,22008.0
2023-06-02 12:00:00,208.38,208.62,208.03,208.03,21687.0,201.3091,201.541,200.971,200.971,21687.0
2023-06-02 12:10:00,208.09,208.51,208.09,208.37,27982.0,201.029,201.4347,201.029,201.2995,27982.0
2023-06-02 12:20:00,208.22,208.68,208.12,208.24,15565.0,201.1546,201.5989,201.058,201.1739,15565.0
2023-06-02 12:30:00,208.32,209.57,208.32,209.52,132715.0,201.2512,202.4587,201.2512,202.4104,132715.0
2023-06-02 12:40:00,209.55,209.79,208.8,208.92,55112.0,202.4394,202.6713,201.7149,201.8308,55112.0
2023-06-02 12:50:00,208.92,210.17,208.85,209.98,29101.0,201.8308,203.0384,201.7632,202.8548,29101.0
2023-06-02 13:00:00,210.04,210.13,209.22,209.29,23924.0,202.9128,202.9997,202.1206,202.1883,23924.0
2023-06-02 13:10:00,209.33,209.35,208.87,209.25,17107.0,202.2269,202.2462,201.7825,202.1496,17107.0
2023-06-02 13:20:00,209.44,209.97,209.43,209.59,16860.0,202.3332,202.8452,202.3235,202.4781,16860.0
2023-06-02 13:30:00,209.81,210.0,209.38,209.52,19920.0,202.6906,202.8742,202.2752,202.4104,19920.0
2023-06-02 13:40:00,209.6,209.6,209.12,209.38,16075.0,202.4877,202.4877,202.024,202.2752,16075.0
2023-06-02 13:50:00,209.49,209.6,209.13,209.28,19271.0,202.3815,202.4877,202.0337,202.1786,19271.0
2023-06-02 14:00:00,209.19,209.26,208.58,208.88,11081.0,202.0916,202.1593,201.5023,201.7922,11081.0
2023-06-02 14:10:00,208.77,208.86,208.35,208.6,11149.0,201.6859,201.7728,201.2801,201.5217,11149.0
2023-06-02 14:20:00,208.63,208.74,208.25,208.4,10247.0,201.5506,201.6569,201.1835,201.3285,10247.0
2023-06-02 14:30:00,208.36,208.86,208.36,208.64,11109.0,201.2898,201.7728,201.2898,201.5603,11109.0
2023-06-02 14:40:00,208.65,208.89,208.6,208.73,10742.0,201.57,201.8018,201.5217,201.6473,10742.0
2023-06-02 14:50:00,208.78,208.81,208.3,208.49,15313.0,201.6956,201.7245,201.2318,201.4154,15313.0
2023-06-02 15:00:00,208.56,208.72,208.32,208.35,18809.0,201.483,201.6376,201.2512,201.2801,18809.0
2023-06-02 15:10:00,208.24,208.67,208.18,208.46,22179.0,201.1739,201.5893,201.1159,201.3864,22179.0
2023-06-02 15:20:00,208.41,208.56,207.88,208.09,22037.0,201.3381,201.483,200.8261,201.029,22037.0
2023-06-02 15:30:00,208.11,208.5,207.85,208.43,27736.0,201.0483,201.4251,200.7971,201.3574,27736.0
2023-06-02 15:40:00,208.44,208.93,208.36,208.63,59185.0,201.3671,201.8405,201.2898,201.5506,59185.0
2023-06-02 15:50:00,208.6,208.6,208.1,208.37,152370.0,201.5217,201.5217,201.0386,201.2995,152370.0
2023-06-05 09:30:00,209.36,209.85,208.3,209.01,71988.0,202.2559,202.7292,201.2318,201.9178,71988.0
2023-06-05 09:40:00,208.77,209.15,206.23,206.43,30236.0,201.6859,202.053,199.2321,199.4253,30236.0
2023-06-05 09:50:00,206.38,207.71,205.81,206.24,16653.0,199.377,200.6619,198.8263,199.2417,16653.0
2023-06-05 10:00:00,206.23,207.32,205.4,205.64,24466.0,199.2321,200.2851,198.4302,198.6621,24466.0
2023-06-05 10:10:00,205.63,205.8,204.71,205.4,24772.0,198.6524,198.8167,197.7637,198.4302,24772.0
2023-06-05 10:20:00,205.33,206.06,205.22,205.53,16180.0,198.3626,199.0679,198.2564,198.5558,16180.0
2023-06-05 10:30:00,205.69,207.48,205.51,207.48,12895.0,198.7104,200.4397,198.5365,200.4397,12895.0
2023-06-05 10:40:00,207.28,207.86,206.85,207.55,14850.0,200.2465,200.8068,199.831,200.5073,14850.0
2023-06-05 10:50:00,207.56,207.68,207.07,207.53,13675.0,200.517,200.6329,200.0436,200.488,13675.0
2023-06-05 11:00:00,207.49,208.0,207.43,207.89,18692.0,200.4493,200.942,200.3914,200.8358,18692.0
2023-06-05 11:10:00,208.0,208.0,207.36,207.43,12474.0,200.942,200.942,200.3237,200.3914,12474.0
2023-06-05 11:20:00,207.53,208.59,207.49,208.23,24236.0,200.488,201.512,200.4493,201.1642,24236.0
2023-06-05 11:30:00,208.22,208.46,207.28,207.67,16450.0,201.1546,201.3864,200.2465,200.6232,16450.0
2023-06-05 11:40:00,207.8,208.18,207.69,208.03,8058.0,200.7488,201.1159,200.6425,200.971,8058.0
2023-06-05 11:50:00,208.04,208.28,207.91,207.91,10002.0,200.9807,201.2125,200.8551,200.8551,10002.0
2023-06-05 12:00:00,207.99,208.35,207.8,208.35,14237.0,200.9324,201.2801,200.7488,201.2801,14237.0
2023-06-05 12:10:00,208.35,208.77,208.13,208.53,17896.0,201.2801,201.6859,201.0676,201.454,17896.0
2023-06-05 12:20:00,208.31,208.85,208.16,208.8,14881.0,201.2415,201.7632,201.0966,201.7149,14881.0
2023-06-05 12:30:00,208.84,208.94,208.48,208.48,16047.0,201.7535,201.8501,201.4057,201.4057,16047.0
2023-06-05 12:40:00,208.42,209.13,208.37,209.06,10377.0,201.3478,202.0337,201.2995,201.9661,10377.0
2023-06-05 12:50:00,209.12,209.19,208.73,209.11,16032.0,202.024,202.0916,201.6473,202.0144,16032.0
2023-06-05 13:00:00,209.12,209.36,208.95,209.11,10073.0,202.024,202.2559,201.8598,202.0144,10073.0
2023-06-05 13:10:00,209.16,209.23,208.51,208.85,24052.0,202.0627,202.1303,201.4347,201.7632,24052.0
2023-06-05 13:20:00,208.98,209.09,208.25,208.54,14730.0,201.8888,201.995,201.1835,201.4637,14730.0
2023-06-05 13:30:00,208.42,208.75,208.4,208.72,14697.0,201.3478,201.6666,201.3285,201.6376,14697.0
2023-06-05 13:40:00,208.63,209.08,208.48,208.91,23616.0,201.5506,201.9854,201.4057,201.8211,23616.0
2023-06-05 13:50:00,208.93,209.54,208.9,209.3,16573.0,201.8405,202.4298,201.8115,202.1979,16573.0
2023-06-05 14:00:00,209.25,209.43,208.76,208.92,15027.0,202.1496,202.3235,201.6762,201.8308,15027.0
2023-06-05 14:10:00,208.87,208.9,208.47,208.86,15033.0,201.7825,201.8115,201.3961,201.7728,15033.0
2023-06-05 14:20:00,208.84,208.85,208.0,208.4,14454.0,201.7535,201.7632,200.942,201.3285,14454.0
2023-06-05 14:30:00,208.42,208.42,207.27,207.28,21047.0,201.3478,201.3478,200.2368,200.2465,21047.0
2023-06-05 14:40:00,207.28,207.48,206.88,206.92,16160.0,200.2465,200.4397,199.86,199.8987,16160.0
2023-06-05 14:50:00,206.83,207.46,206.4,207.43,13465.0,199.8117,200.4203,199.3963,200.3914,13465.0
2023-06-05 15:00:00,207.46,207.46,206.53,206.61,13730.0,200.4203,200.4203,199.5219,199.5992,13730.0
2023-06-05 15:10:00,206.61,207.25,206.6,207.0,10395.0,199.5992,200.2175,199.5895,199.976,10395.0
2023-06-05 15:20:00,207.03,207.28,206.62,206.85,12104.0,200.0049,200.2465,199.6089,199.831,12104.0
2023-06-05 15:30:00,206.79,206.97,206.46,206.95,13632.0,199.7731,199.947,199.4543,199.9277,13632.0
2023-06-05 15:40:00,206.94,207.12,206.71,206.87,12945.0,199.918,200.0919,199.6958,199.8504,12945.0
2023-06-05 15:50:00,206.9,206.96,206.05,206.17,84161.0,199.8793,199.9373,199.0582,199.1741,84161.0
2023-06-06 09:30:00,204.0,208.77,203.53,207.78,50639.0,197.0778,201.6859,196.6237,200.7295,50639.0
2023-06-06 09:40:00,207.89,209.27,207.09,208.53,35846.0,200.8358,202.1689,200.0629,201.454,35846.0
2023-06-06 09:50:00,208.75,209.4,207.97,209.3,19515.0,201.6666,202.2945,200.913,202.1979,19515.0
2023-06-06 10:00:00,209.4,209.95,209.26,209.52,25996.0,202.2945,202.8259,202.1593,202.4104,25996.0
2023-06-06 10:10:00,209.58,209.58,208.82,209.36,37320.0,202.4684,202.4684,201.7342,202.2559,37320.0
2023-06-06 10:20:00,209.47,210.87,209.14,210.55,34137.0,202.3621,203.7146,202.0433,203.4055,34137.0
2023-06-06 10:30:00,210.63,211.29,209.93,210.4,23298.0,203.4828,204.1204,202.8065,203.2606,23298.0
2023-06-06 10:40:00,210.4,211.38,210.11,211.38,28343.0,203.2606,204.2073,202.9804,204.2073,28343.0
2023-06-06 10:50:00,211.48,211.87,211.0,211.7,19140.0,204.3039,204.6807,203.8402,204.5165,19140.0
2023-06-06 11:00:00,211.71,212.67,211.52,212.46,22792.0,204.5261,205.4536,204.3426,205.2507,22792.0
2023-06-06 11:10:00,212.57,213.77,212.42,213.7,25363.0,205.357,206.5162,205.212,206.4486,25363.0
2023-06-06 11:20:00,213.7,214.33,212.96,214.06,51803.0,206.4486,207.0572,205.7337,206.7964,51803.0
2023-06-06 11:30:00,214.06,214.79,213.38,214.62,25827.0,206.7964,207.5016,206.1395,207.3374,25827.0
2023-06-06 11:40:00,214.56,215.35,214.1,214.41,32940.0,207.2794,208.0426,206.835,207.1345,32940.0
2023-06-06 11:50:00,214.52,214.52,213.74,213.81,19958.0,207.2408,207.2408,206.4873,206.5549,19958.0
2023-06-06 12:00:00,213.81,214.5,213.72,214.17,16037.0,206.5549,207.2215,206.4679,206.9027,16037.0
2023-06-06 12:10:00,214.18,214.35,213.93,214.13,12212.0,206.9123,207.0766,206.6708,206.864,12212.0
2023-06-06 12:20:00,214.19,214.32,213.87,214.12,12695.0,206.922,207.0476,206.6128,206.8544,12695.0
2023-06-06 12:30:00,214.01,214.14,213.02,213.02,12442.0,206.7481,206.8737,205.7917,205.7917,12442.0
2023-06-06 12:40:00,213.02,213.34,212.73,212.87,12725.0,205.7917,206.1008,205.5115,205.6468,12725.0
2023-06-06 12:50:00,212.77,212.98,212.66,212.89,6996.0,205.5502,205.753,205.4439,205.6661,6996.0
2023-06-06 13:00:00,212.84,213.42,212.65,213.28,19591.0,205.6178,206.1781,205.4342,206.0429,19591.0
2023-06-06 13:10:00,213.28,213.97,213.23,213.27,13789.0,206.0429,206.7094,205.9946,206.0332,13789.0
2023-06-06 13:20:00,213.21,213.24,212.49,212.64,19898.0,205.9752,206.0042,205.2797,205.4246,19898.0
2023-06-06 13:30:00,212.44,212.44,211.79,212.28,11617.0,205.2314,205.2314,204.6034,205.0768,11617.0
2023-06-06 13:40:00,212.28,212.32,212.02,212.13,17070.0,205.0768,205.1154,204.8256,204.9319,17070.0
2023-06-06 13:50:00,212.14,212.34,211.58,211.81,13278.0,204.9415,205.1348,204.4005,204.6227,13278.0
2023-06-06 14:00:00,211.84,211.9,211.52,211.59,8590.0,204.6517,204.7097,204.3426,204.4102,8590.0
2023-06-06 14:10:00,211.66,211.91,211.45,211.73,11136.0,204.4778,204.7193,204.275,204.5455,11136.0
2023-06-06 14:20:00,211.78,212.4,211.77,212.25,17038.0,204.5938,205.1927,204.5841,205.0478,17038.0
2023-06-06 14:30:00,212.22,212.23,211.95,211.98,15241.0,205.0188,205.0285,204.758,204.787,15241.0
2023-06-06 14:40:00,211.98,212.42,211.88,212.2,9503.0,204.787,205.212,204.6904,204.9995,9503.0
2023-06-06 14:50:00,212.2,212.45,212.07,212.41,18012.0,204.9995,205.241,204.8739,205.2024,18012.0
2023-06-06 15:00:00,212.49,212.73,211.87,212.26,14408.0,205.2797,205.5115,204.6807,205.0575,14408.0
2023-06-06 15:10:00,212.25,212.58,212.09,212.5,9837.0,205.0478,205.3666,204.8932,205.2893,9837.0
2023-06-06 15:20:00,212.58,212.84,212.49,212.75,12875.0,205.3666,205.6178,205.2797,205.5308,12875.0
2023-06-06 15:30:00,212.76,212.94,212.35,212.4,25763.0,205.5405,205.7144,205.1444,205.1927,25763.0
2023-06-06 15:40:00,212.4,213.15,212.19,212.96,30919.0,205.1927,205.9173,204.9898,205.7337,30919.0
2023-06-06 15:50:00,212.76,213.36,212.7,213.1,109264.0,205.5405,206.1201,205.4825,205.869,109264.0
2023-06-07 09:30:00,213.91,216.29,213.91,216.11,67716.0,206.6515,208.9507,206.6515,208.7768,67716.0
2023-06-07 09:40:00,216.17,216.62,214.89,216.29,34414.0,208.8348,209.2695,207.5982,208.9507,34414.0
2023-06-07 09:50:00,216.41,217.4,216.02,217.23,32658.0,209.0667,210.0231,208.6899,209.8588,32658.0
2023-06-07 10:00:00,217.32,218.77,217.14,218.77,54450.0,209.9458,211.3466,209.7719,211.3466,54450.0
2023-06-07 10:10:00,218.78,218.9,218.3,218.37,54844.0,211.3562,211.4722,210.8925,210.9601,54844.0
2023-06-07 10:20:00,218.32,218.35,217.18,217.18,56632.0,210.9118,210.9408,209.8105,209.8105,56632.0
2023-06-07 10:30:00,217.18,217.5,215.06,215.3,43247.0,209.8105,210.1197,207.7625,207.9943,43247.0
2023-06-07 10:40:00,215.29,215.37,214.07,214.19,20512.0,207.9847,208.0619,206.8061,206.922,20512.0
2023-06-07 10:50:00,214.03,215.12,213.26,215.01,28166.0,206.7674,207.8204,206.0235,207.7142,28166.0
2023-06-07 11:00:00,215.36,216.04,215.17,215.83,29203.0,208.0523,208.7092,207.8687,208.5063,29203.0
2023-06-07 11:10:00,215.87,216.35,215.29,216.05,22155.0,208.545,209.0087,207.9847,208.7189,22155.0
2023-06-07 11:20:00,215.94,217.41,215.85,217.12,23859.0,208.6126,210.0327,208.5257,209.7526,23859.0
2023-06-07 11:30:00,217.36,217.43,216.73,216.73,24164.0,209.9844,210.052,209.3758,209.3758,24164.0
2023-06-07 11:40:00,216.61,216.8,216.27,216.79,21049.0,209.2599,209.4434,208.9314,209.4338,21049.0
2023-06-07 11:50:00,216.9,216.99,216.36,216.66,8481.0,209.54,209.627,209.0183,209.3082,8481.0
2023-06-07 12:00:00,216.52,217.25,216.48,217.25,12193.0,209.1729,209.8781,209.1343,209.8781,12193.0
2023-06-07 12:10:00,217.15,218.13,217.04,217.85,20465.0,209.7815,210.7283,209.6753,210.4578,20465.0
2023-06-07 12:20:00,217.79,217.99,217.6,217.76,15055.0,210.3998,210.593,210.2163,210.3708,15055.0
2023-06-07 12:30:00,217.77,218.52,217.77,218.29,36851.0,210.3805,211.1051,210.3805,210.8829,36851.0
2023-06-07 12:40:00,218.21,218.93,217.98,218.86,20596.0,210.8056,211.5011,210.5834,211.4335,20596.0
2023-06-07 12:50:00,218.86,218.86,218.27,218.5,14947.0,211.4335,211.4335,210.8635,211.0857,14947.0
2023-06-07 13:00:00,218.45,219.14,218.25,219.11,16567.0,211.0374,211.704,210.8442,211.675,16567.0
2023-06-07 13:10:00,219.08,219.11,218.3,218.65,33092.0,211.6461,211.675,210.8925,211.2306,33092.0
2023-06-07 13:20:00,218.74,218.78,217.9,218.34,20684.0,211.3176,211.3562,210.5061,210.9312,20684.0
2023-06-07 13:30:00,218.3,218.38,216.8,216.8,21930.0,210.8925,210.9698,209.4434,209.4434,21930.0
2023-06-07 13:40:00,216.69,216.87,216.01,216.37,23988.0,209.3371,209.511,208.6802,209.028,23988.0
2023-06-07 13:50:00,216.28,217.13,216.2,217.13,13021.0,208.9411,209.7622,208.8638,209.7622,13021.0
2023-06-07 14:00:00,217.05,217.61,217.05,217.48,15110.0,209.6849,210.2259,209.6849,210.1003,15110.0
2023-06-07 14:10:00,217.56,217.95,217.09,217.77,10993.0,210.1776,210.5544,209.7236,210.3805,10993.0
2023-06-07 14:20:00,217.95,218.11,217.46,217.59,11640.0,210.5544,210.709,210.081,210.2066,11640.0
2023-06-07 14:30:00,217.63,217.63,216.8,216.97,10491.0,210.2453,210.2453,209.4434,209.6076,10491.0
2023-06-07 14:40:00,216.95,217.05,216.5,216.7,12453.0,209.5883,209.6849,209.1536,209.3468,12453.0
2023-06-07 14:50:00,216.73,217.31,216.73,217.31,10178.0,209.3758,209.9361,209.3758,209.9361,10178.0
2023-06-07 15:00:00,217.4,217.51,217.01,217.15,12518.0,210.0231,210.1293,209.6463,209.7815,12518.0
2023-06-07 15:10:00,217.09,217.56,216.9,217.5,12131.0,209.7236,210.1776,209.54,210.1197,12131.0
2023-06-07 15:20:00,217.5,217.91,217.5,217.56,15965.0,210.1197,210.5158,210.1197,210.1776,15965.0
2023-06-07 15:30:00,217.59,218.42,217.44,218.18,41264.0,210.2066,211.0084,210.0617,210.7766,41264.0
2023-06-07 15:40:00,218.2,218.67,218.05,218.63,50042.0,210.7959,211.25,210.651,211.2113,50042.0
2023-06-07 15:50:00,218.7,218.85,218.44,218.82,140675.0,211.2789,211.4239,211.0278,211.3949,140675.0
2023-06-08 09:30:00,218.8,220.0,217.25,217.83,72981.0,211.3756,212.5348,209.8781,210.4385,72981.0
2023-06-08 09:40:00,217.72,219.36,217.0,217.46,51258.0,210.3322,211.9165,209.6366,210.081,51258.0
2023-06-08 09:50:00,217.58,217.81,216.34,217.57,28288.0,210.1969,210.4191,208.999,210.1873,28288.0
2023-06-08 10:00:00,217.91,219.4,217.73,219.2,24975.0,210.5158,211.9552,210.3419,211.762,24975.0
2023-06-08 10:10:00,219.21,219.75,218.6,219.34,58957.0,211.7716,212.2933,211.1823,211.8972,58957.0
2023-06-08 10:20:00,219.5,220.41,219.22,219.9,47267.0,212.0518,212.9309,211.7813,212.4382,47267.0
2023-06-08 10:30:00,220.16,220.55,219.51,219.61,33911.0,212.6894,213.0662,212.0615,212.1581,33911.0
2023-06-08 10:40:00,219.59,220.49,219.59,220.13,22742.0,212.1387,213.0082,212.1387,212.6604,22742.0
2023-06-08 10:50:00,220.12,220.42,219.44,219.66,16492.0,212.6508,212.9406,211.9938,212.2064,16492.0
2023-06-08 11:00:00,219.55,219.88,219.36,219.37,17457.0,212.1001,212.4189,211.9165,211.9262,17457.0
2023-06-08 11:10:00,219.32,219.65,219.08,219.44,12841.0,211.8779,212.1967,211.6461,211.9938,12841.0
2023-06-08 11:20:00,219.36,219.42,218.76,218.86,10383.0,211.9165,211.9745,211.3369,211.4335,10383.0
2023-06-08 11:30:00,218.82,218.99,216.94,216.96,35124.0,211.3949,211.5591,209.5787,209.598,35124.0
2023-06-08 11:40:00,217.03,217.64,217.0,217.26,28692.0,209.6656,210.2549,209.6366,209.8878,28692.0
2023-06-08 11:50:00,217.35,217.56,216.71,217.38,21148.0,209.9748,210.1776,209.3565,210.0037,21148.0
2023-06-08 12:00:00,217.32,217.71,217.11,217.68,8272.0,209.9458,210.3225,209.7429,210.2936,8272.0
2023-06-08 12:10:00,217.75,218.06,217.56,217.68,13110.0,210.3612,210.6607,210.1776,210.2936,13110.0
2023-06-08 12:20:00,217.55,218.51,217.55,218.48,17514.0,210.168,211.0954,210.168,211.0664,17514.0
2023-06-08 12:30:00,218.34,218.4,218.0,218.03,10431.0,210.9312,210.9891,210.6027,210.6317,10431.0
2023-06-08 12:40:00,218.09,218.8,218.07,218.46,8914.0,210.6896,211.3756,210.6703,211.0471,8914.0
2023-06-08 12:50:00,218.5,219.11,218.18,219.03,9910.0,211.0857,211.675,210.7766,211.5977,9910.0
2023-06-08 13:00:00,218.98,219.0,218.45,218.9,6344.0,211.5494,211.5688,211.0374,211.4722,6344.0
2023-06-08 13:10:00,218.86,219.08,218.57,218.96,8658.0,211.4335,211.6461,211.1534,211.5301,8658.0
2023-06-08 13:20:00,218.92,218.96,218.46,218.66,7104.0,211.4915,211.5301,211.0471,211.2403,7104.0
2023-06-08 13:30:00,218.68,218.72,218.4,218.41,2940.0,211.2596,211.2983,210.9891,210.9988,2940.0
2023-06-08 13:40:00,218.26,218.29,217.23,217.26,17240.0,210.8539,210.8829,209.8588,209.8878,17240.0
2023-06-08 13:50:00,217.26,217.89,217.24,217.85,19180.0,209.8878,210.4964,209.8685,210.4578,19180.0
2023-06-08 14:00:00,217.98,218.44,217.97,218.18,9306.0,210.5834,211.0278,210.5737,210.7766,9306.0
2023-06-08 14:10:00,218.09,218.14,217.74,218.05,7019.0,210.6896,210.7379,210.3515,210.651,7019.0
2023-06-08 14:20:00,218.07,218.91,218.07,218.91,13337.0,210.6703,211.4818,210.6703,211.4818,13337.0
2023-06-08 14:30:00,218.97,219.92,218.97,219.87,19960.0,211.5398,212.4575,211.5398,212.4092,19960.0
2023-06-08 14:40:00,219.91,220.14,219.44,219.59,19528.0,212.4479,212.6701,211.9938,212.1387,19528.0
2023-06-08 14:50:00,219.59,219.84,219.54,219.54,6551.0,212.1387,212.3803,212.0904,212.0904,6551.0
2023-06-08 15:00:00,219.53,219.6,219.05,219.1,8767.0,212.0808,212.1484,211.6171,211.6654,8767.0
2023-06-08 15:10:00,219.16,219.16,218.5,218.75,23047.0,211.7233,211.7233,211.0857,211.3272,23047.0
2023-06-08 15:20:00,218.78,219.1,218.7,218.9,8434.0,211.3562,211.6654,211.2789,211.4722,8434.0
2023-06-08 15:30:00,218.9,218.94,218.32,218.45,22441.0,211.4722,211.5108,210.9118,211.0374,22441.0
2023-06-08 15:40:00,218.48,219.26,218.48,219.0,24899.0,211.0664,211.8199,211.0664,211.5688,24899.0
2023-06-08 15:50:00,219.09,219.86,218.95,219.63,132294.0,211.6557,212.3996,211.5205,212.1774,132294.0
2023-06-09 09:30:00,220.05,221.59,219.69,220.99,67532.0,212.5831,214.0709,212.2354,213.4912,67532.0
2023-06-09 09:40:00,220.74,220.92,219.9,220.01,29507.0,213.2497,213.4236,212.4382,212.5445,29507.0
2023-06-09 09:50:00,220.16,221.52,219.96,221.51,36984.0,212.6894,214.0033,212.4962,213.9936,36984.0
2023-06-09 10:00:00,221.54,222.83,221.54,222.56,50807.0,214.0226,215.2688,214.0226,215.008,50807.0
2023-06-09 10:10:00,222.59,222.67,221.8,222.02,22443.0,215.0369,215.1142,214.2738,214.4863,22443.0
2023-06-09 10:20:00,221.95,221.97,220.85,221.85,26830.0,214.4187,214.438,213.356,214.3221,26830.0
2023-06-09 10:30:00,221.74,221.74,220.19,220.25,17526.0,214.2158,214.2158,212.7184,212.7763,17526.0
2023-06-09 10:40:00,220.27,221.36,219.76,220.9,19179.0,212.7957,213.8487,212.303,213.4043,19179.0
2023-06-09 10:50:00,220.8,221.14,220.31,221.14,21313.0,213.3077,213.6361,212.8343,213.6361,21313.0
2023-06-09 11:00:00,221.13,221.15,219.9,219.9,15806.0,213.6265,213.6458,212.4382,212.4382,15806.0
2023-06-09 11:10:00,219.72,220.0,219.4,219.62,34163.0,212.2643,212.5348,211.9552,212.1677,34163.0
2023-06-09 11:20:00,219.59,219.73,219.11,219.61,18189.0,212.1387,212.274,211.675,212.1581,18189.0
2023-06-09 11:30:00,219.36,219.79,219.09,219.73,14537.0,211.9165,212.332,211.6557,212.274,14537.0
2023-06-09 11:40:00,219.63,220.18,219.59,219.73,5987.0,212.1774,212.7087,212.1387,212.274,5987.0
2023-06-09 11:50:00,219.76,219.77,218.63,218.66,10074.0,212.303,212.3126,211.2113,211.2403,10074.0
2023-06-09 12:00:00,218.8,219.16,218.69,218.92,29219.0,211.3756,211.7233,211.2693,211.4915,29219.0
2023-06-09 12:10:00,218.84,219.25,218.84,218.94,5945.0,211.4142,211.8103,211.4142,211.5108,5945.0
2023-06-09 12:20:00,219.05,219.05,218.36,218.69,16363.0,211.6171,211.6171,210.9505,211.2693,16363.0
2023-06-09 12:30:00,218.66,219.09,218.54,219.09,11663.0,211.2403,211.6557,211.1244,211.6557,11663.0
2023-06-09 12:40:00,219.05,219.16,219.0,219.16,4926.0,211.6171,211.7233,211.5688,211.7233,4926.0
2023-06-09 12:50:00,219.17,219.35,218.92,219.35,8071.0,211.733,211.9069,211.4915,211.9069,8071.0
2023-06-09 13:00:00,219.3,219.62,219.08,219.6,19459.0,211.8586,212.1677,211.6461,212.1484,19459.0
2023-06-09 13:10:00,219.55,220.06,219.45,219.98,16776.0,212.1001,212.5928,212.0035,212.5155,16776.0
2023-06-09 13:20:00,220.02,220.4,219.96,220.26,9374.0,212.5542,212.9213,212.4962,212.786,9374.0
2023-06-09 13:30:00,220.3,220.64,220.0,220.16,8788.0,212.8247,213.1531,212.5348,212.6894,8788.0
2023-06-09 13:40:00,220.16,220.39,220.07,220.3,5614.0,212.6894,212.9116,212.6025,212.8247,5614.0
2023-06-09 13:50:00,220.13,220.32,220.02,220.25,7791.0,212.6604,212.844,212.5542,212.7763,7791.0
2023-06-09 14:00:00,220.2,220.61,220.06,220.45,9978.0,212.728,213.1241,212.5928,212.9696,9978.0
2023-06-09 14:10:00,220.46,220.72,220.3,220.47,6198.0,212.9792,213.2304,212.8247,212.9889,6198.0
2023-06-09 14:20:00,220.49,220.59,220.2,220.27,7130.0,213.0082,213.1048,212.728,212.7957,7130.0
2023-06-09 14:30:00,220.33,220.38,220.14,220.23,9568.0,212.8536,212.9019,212.6701,212.757,9568.0
2023-06-09 14:40:00,220.12,220.84,220.07,220.53,12296.0,212.6508,213.3463,212.6025,213.0468,12296.0
2023-06-09 14:50:00,220.39,220.87,220.37,220.87,4330.0,212.9116,213.3753,212.8923,213.3753,4330.0
2023-06-09 15:00:00,220.88,221.13,220.79,220.84,14925.0,213.385,213.6265,213.298,213.3463,14925.0
2023-06-09 15:10:00,220.88,221.28,220.82,221.24,15938.0,213.385,213.7714,213.327,213.7328,15938.0
2023-06-09 15:20:00,221.21,221.27,220.79,221.14,20779.0,213.7038,213.7617,213.298,213.6361,20779.0
2023-06-09 15:30:00,221.09,221.39,220.98,221.39,23377.0,213.5878,213.8777,213.4816,213.8777,23377.0
2023-06-09 15:40:00,221.37,221.7,221.36,221.37,22868.0,213.8583,214.1771,213.8487,213.8583,22868.0
2023-06-09 15:50:00,221.3,221.38,220.47,220.5,95568.0,213.7907,213.868,212.9889,213.0179,95568.0
2023-06-12 09:30:00,220.17,220.55,217.1,217.8,85555.0,212.6991,213.0662,209.7332,210.4095,85555.0
2023-06-12 09:40:00,217.59,218.74,217.37,218.49,75294.0,210.2066,211.3176,209.9941,211.0761,75294.0
2023-06-12 09:50:00,218.41,220.0,218.14,219.49,42478.0,210.9988,212.5348,210.7379,212.0421,42478.0
2023-06-12 10:00:00,219.49,220.2,218.57,219.62,50357.0,212.0421,212.728,211.1534,212.1677,50357.0
2023-06-12 10:10:00,219.72,220.57,219.43,220.47,22793.0,212.2643,213.0855,211.9842,212.9889,22793.0
2023-06-12 10:20:00,220.44,220.54,219.03,219.58,18091.0,212.9599,213.0565,211.5977,212.1291,18091.0
2023-06-12 10:30:00,219.5,219.88,218.39,218.69,49440.0,212.0518,212.4189,210.9795,211.2693,49440.0
2023-06-12 10:40:00,218.7,219.62,218.55,219.45,20932.0,211.2789,212.1677,211.134,212.0035,20932.0
2023-06-12 10:50:00,219.23,219.6,219.04,219.19,26625.0,211.791,212.1484,211.6074,211.7523,26625.0
2023-06-12 11:00:00,219.22,219.93,219.2,219.62,33528.0,211.7813,212.4672,211.762,212.1677,33528.0
2023-06-12 11:10:00,219.82,219.91,219.33,219.43,22589.0,212.3609,212.4479,211.8876,211.9842,22589.0
2023-06-12 11:20:00,219.28,219.48,218.54,218.88,38112.0,211.8393,212.0325,211.1244,211.4528,38112.0
2023-06-12 11:30:00,218.78,218.78,218.32,218.61,32064.0,211.3562,211.3562,210.9118,211.192,32064.0
2023-06-12 11:40:00,218.73,218.91,218.42,218.75,11899.0,211.3079,211.4818,211.0084,211.3272,11899.0
2023-06-12 11:50:00,218.72,219.18,218.69,219.07,11051.0,211.2983,211.7427,211.2693,211.6364,11051.0
2023-06-12 12:00:00,219.07,219.21,218.92,219.0,12556.0,211.6364,211.7716,211.4915,211.5688,12556.0
2023-06-12 12:10:00,218.98,219.6,218.91,219.19,10704.0,211.5494,212.1484,211.4818,211.7523,10704.0
2023-06-12 12:20:00,219.09,219.35,218.96,219.29,12454.0,211.6557,211.9069,211.5301,211.8489,12454.0
2023-06-12 12:30:00,219.26,219.55,219.15,219.4,19859.0,211.8199,212.1001,211.7137,211.9552,19859.0
2023-06-12 12:40:00,219.4,219.48,218.96,219.12,18364.0,211.9552,212.0325,211.5301,211.6847,18364.0
2023-06-12 12:50:00,219.21,219.52,218.99,219.52,25518.0,211.7716,212.0711,211.5591,212.0711,25518.0
2023-06-12 13:00:00,219.39,219.52,219.04,219.35,7441.0,211.9455,212.0711,211.6074,211.9069,7441.0
2023-06-12 13:10:00,219.38,219.81,219.37,219.76,13636.0,211.9359,212.3513,211.9262,212.303,13636.0
2023-06-12 13:20:00,219.78,220.12,219.69,219.74,17173.0,212.3223,212.6508,212.2354,212.2837,17173.0
2023-06-12 13:30:00,219.74,219.83,219.09,219.09,33520.0,212.2837,212.3706,211.6557,211.6557,33520.0
2023-06-12 13:40:00,219.16,219.57,219.02,219.23,8036.0,211.7233,212.1194,211.5881,211.791,8036.0
2023-06-12 13:50:00,219.15,219.15,218.51,218.71,11277.0,211.7137,211.7137,211.0954,211.2886,11277.0
2023-06-12 14:00:00,218.87,219.03,218.65,219.03,6663.0,211.4432,211.5977,211.2306,211.5977,6663.0
2023-06-12 14:10:00,219.04,219.18,218.83,219.17,5293.0,211.6074,211.7427,211.4045,211.733,5293.0
2023-06-12 14:20:00,219.18,219.2,218.98,219.08,5097.0,211.7427,211.762,211.5494,211.6461,5097.0
2023-06-12 14:30:00,219.18,219.25,218.93,219.1,7765.0,211.7427,211.8103,211.5011,211.6654,7765.0
2023-06-12 14:40:00,219.11,219.23,218.85,218.93,7881.0,211.675,211.791,211.4239,211.5011,7881.0
2023-06-12 14:50:00,218.91,219.06,218.84,219.0,13853.0,211.4818,211.6267,211.4142,211.5688,13853.0
2023-06-12 15:00:00,218.94,219.08,218.72,219.08,6007.0,211.5108,211.6461,211.2983,211.6461,6007.0
2023-06-12 15:10:00,219.08,219.62,219.08,219.23,28968.0,211.6461,212.1677,211.6461,211.791,28968.0
2023-06-12 15:20:00,219.29,219.29,218.93,218.95,17884.0,211.8489,211.8489,211.5011,211.5205,17884.0
2023-06-12 15:30:00,219.05,219.22,218.85,219.22,15999.0,211.6171,211.7813,211.4239,211.7813,15999.0
2023-06-12 15:40:00,219.22,219.22,218.64,218.75,21796.0,211.7813,211.7813,211.221,211.3272,21796.0
2023-06-12 15:50:00,218.79,219.02,218.21,218.56,87809.0,211.3659,211.5881,210.8056,211.1437,87809.0
2023-06-13 09:30:00,220.85,221.71,219.54,221.7,57735.0,213.356,214.1868,212.0904,214.1771,57735.0
2023-06-13 09:40:00,221.7,223.45,221.37,221.56,67521.0,214.1771,215.8678,213.8583,214.0419,67521.0
2023-06-13 09:50:00,221.47,222.21,221.41,222.0,35617.0,213.955,214.6698,213.897,214.467,35617.0
2023-06-13 10:00:00,222.01,223.66,222.0,223.0,43409.0,214.4766,216.0706,214.467,215.433,43409.0
2023-06-13 10:10:00,223.06,223.16,222.08,222.28,26108.0,215.491,215.5876,214.5443,214.7375,26108.0
2023-06-13 10:20:00,222.39,223.15,222.38,223.03,23070.0,214.8437,215.5779,214.8341,215.462,23070.0
2023-06-13 10:30:00,223.09,223.79,222.51,223.36,20295.0,215.52,216.1962,214.9597,215.7808,20295.0
2023-06-13 10:40:00,223.39,224.13,223.22,223.89,21734.0,215.8098,216.5247,215.6456,216.2928,21734.0
2023-06-13 10:50:00,223.97,224.22,223.69,223.91,16890.0,216.3701,216.6116,216.0996,216.3122,16890.0
2023-06-13 11:00:00,223.91,224.58,223.77,223.82,18306.0,216.3122,216.9594,216.1769,216.2252,18306.0
2023-06-13 11:10:00,223.83,224.63,223.83,224.3,46556.0,216.2349,217.0077,216.2349,216.6889,46556.0
2023-06-13 11:20:00,224.28,224.29,223.6,223.83,25905.0,216.6696,216.6793,216.0127,216.2349,25905.0
2023-06-13 11:30:00,223.83,224.16,222.81,223.39,37099.0,216.2349,216.5537,215.2495,215.8098,37099.0
2023-06-13 11:40:00,223.28,224.05,223.27,223.53,11907.0,215.7035,216.4474,215.6939,215.9451,11907.0
2023-06-13 11:50:00,223.53,224.06,223.29,223.59,22612.0,215.9451,216.4571,215.7132,216.003,22612.0
2023-06-13 12:00:00,223.45,224.21,223.36,224.04,15282.0,215.8678,216.602,215.7808,216.4377,15282.0
2023-06-13 12:10:00,224.02,224.5,223.78,224.5,14471.0,216.4184,216.8821,216.1866,216.8821,14471.0
2023-06-13 12:20:00,224.53,225.18,224.52,225.11,34455.0,216.9111,217.5391,216.9015,217.4714,34455.0
2023-06-13 12:30:00,225.17,226.21,224.92,226.21,45369.0,217.5294,218.5341,217.2879,218.5341,45369.0
2023-06-13 12:40:00,226.2,226.6,225.96,226.5,42032.0,218.5245,218.9109,218.2926,218.8143,42032.0
2023-06-13 12:50:00,226.56,227.48,226.55,227.11,42630.0,218.8722,219.761,218.8626,219.4036,42630.0
2023-06-13 13:00:00,227.07,227.83,226.94,227.32,44491.0,219.3649,220.0991,219.2393,219.6064,44491.0
2023-06-13 13:10:00,227.33,228.41,227.18,228.41,17978.0,219.6161,220.6595,219.4712,220.6595,17978.0
2023-06-13 13:20:00,228.3,228.57,227.54,227.64,17391.0,220.5532,220.814,219.819,219.9156,17391.0
2023-06-13 13:30:00,227.54,228.3,227.26,228.16,27471.0,219.819,220.5532,219.5485,220.4179,27471.0
2023-06-13 13:40:00,228.16,228.36,227.86,228.2,37538.0,220.4179,220.6112,220.1281,220.4566,37538.0
2023-06-13 13:50:00,228.13,228.14,227.78,227.8,19527.0,220.389,220.3986,220.0508,220.0702,19527.0
2023-06-13 14:00:00,227.83,228.09,227.7,228.0,32871.0,220.0991,220.3503,219.9736,220.2634,32871.0
2023-06-13 14:10:00,227.96,228.0,227.44,227.7,32833.0,220.2247,220.2634,219.7224,219.9736,32833.0
2023-06-13 14:20:00,227.8,228.56,227.62,227.75,28931.0,220.0702,220.8044,219.8963,220.0219,28931.0
2023-06-13 14:30:00,227.9,228.42,227.27,228.34,31357.0,220.1668,220.6691,219.5581,220.5918,31357.0
2023-06-13 14:40:00,228.35,228.47,227.87,228.05,28097.0,220.6015,220.7174,220.1378,220.3117,28097.0
2023-06-13 14:50:00,228.08,228.57,227.95,228.29,23622.0,220.3407,220.814,220.2151,220.5435,23622.0
2023-06-13 15:00:00,228.38,229.27,228.21,229.23,68451.0,220.6305,221.4903,220.4662,221.4516,68451.0
2023-06-13 15:10:00,229.19,229.58,228.92,229.5,41210.0,221.413,221.7898,221.1522,221.7125,41210.0
2023-06-13 15:20:00,229.51,229.51,228.88,229.24,42416.0,221.7221,221.7221,221.1135,221.4613,42416.0
2023-06-13 15:30:00,229.25,229.25,228.93,229.04,29991.0,221.471,221.471,221.1618,221.2681,29991.0
2023-06-13 15:40:00,229.04,229.15,228.67,228.88,59247.0,221.2681,221.3743,220.9106,221.1135,59247.0
2023-06-13 15:50:00,228.93,229.22,228.61,228.84,121254.0,221.1618,221.442,220.8527,221.0749,121254.0
2023-06-14 09:30:00,231.3,232.91,229.51,232.61,110673.0,223.4514,225.0068,221.7221,224.7169,110673.0
2023-06-14 09:40:00,232.64,233.74,230.77,232.2,59025.0,224.7459,225.8086,222.9394,224.3209,59025.0
2023-06-14 09:50:00,232.42,232.66,229.83,229.83,64922.0,224.5334,224.7652,222.0313,222.0313,64922.0
2023-06-14 10:00:00,229.8,230.23,228.15,229.34,50689.0,222.0023,222.4177,220.4083,221.5579,50689.0
2023-06-14 10:10:00,229.55,230.84,229.02,230.83,27712.0,221.7608,223.007,221.2488,222.9973,27712.0
2023-06-14 10:20:00,230.83,231.38,230.1,230.25,33623.0,222.9973,223.5287,222.2921,222.437,33623.0
2023-06-14 10:30:00,230.0,230.17,229.0,229.4,15735.0,222.1955,222.3597,221.2294,221.6159,15735.0
2023-06-14 10:40:00,229.46,229.87,229.14,229.19,21846.0,221.6738,222.0699,221.3647,221.413,21846.0
2023-06-14 10:50:00,229.25,230.23,229.13,230.21,19863.0,221.471,222.4177,221.355,222.3984,19863.0
2023-06-14 11:00:00,230.31,230.86,229.86,229.87,14157.0,222.495,223.0263,222.0603,222.0699,14157.0
2023-06-14 11:10:00,229.75,229.75,228.73,228.77,14147.0,221.954,221.954,220.9686,221.0072,14147.0
2023-06-14 11:20:00,228.83,229.14,228.57,229.0,16105.0,221.0652,221.3647,220.814,221.2294,16105.0
2023-06-14 11:30:00,229.0,229.08,228.49,229.08,11994.0,221.2294,221.3067,220.7367,221.3067,11994.0
2023-06-14 11:40:00,228.96,229.66,228.66,229.62,17949.0,221.1908,221.867,220.901,221.8284,17949.0
2023-06-14 11:50:00,229.65,229.69,228.83,229.0,16571.0,221.8574,221.896,221.0652,221.2294,16571.0
2023-06-14 12:00:00,228.99,229.13,228.51,229.13,11764.0,221.2198,221.355,220.7561,221.355,11764.0
2023-06-14 12:10:00,229.21,229.23,228.68,229.2,10340.0,221.4323,221.4516,220.9203,221.4227,10340.0
2023-06-14 12:20:00,229.08,229.36,228.78,229.35,10176.0,221.3067,221.5772,221.0169,221.5676,10176.0
2023-06-14 12:30:00,229.39,229.55,229.21,229.26,8839.0,221.6062,221.7608,221.4323,221.4806,8839.0
2023-06-14 12:40:00,229.26,229.39,229.11,229.25,6728.0,221.4806,221.6062,221.3357,221.471,6728.0
2023-06-14 12:50:00,229.23,229.7,229.23,229.39,5803.0,221.4516,221.9057,221.4516,221.6062,5803.0
2023-06-14 13:00:00,229.25,229.25,228.97,229.08,7839.0,221.471,221.471,221.2005,221.3067,7839.0
2023-06-14 13:10:00,229.04,229.22,228.75,228.84,20383.0,221.2681,221.442,220.9879,221.0749,20383.0
2023-06-14 13:20:00,228.86,228.93,228.56,228.85,10914.0,221.0942,221.1618,220.8044,221.0845,10914.0
2023-06-14 13:30:00,228.86,228.86,228.57,228.74,10529.0,221.0942,221.0942,220.814,220.9783,10529.0
2023-06-14 13:40:00,228.75,229.35,228.69,229.23,7323.0,220.9879,221.5676,220.93,221.4516,7323.0
2023-06-14 13:50:00,229.32,229.32,229.05,229.13,6670.0,221.5386,221.5386,221.2777,221.355,6670.0
2023-06-14 14:00:00,229.0,229.0,226.67,227.01,47660.0,221.2294,221.2294,218.9785,219.307,47660.0
2023-06-14 14:10:00,227.0,227.63,225.8,225.8,28404.0,219.2973,219.9059,218.138,218.138,28404.0
2023-06-14 14:20:00,225.92,226.16,225.01,225.26,66424.0,218.254,218.4858,217.3748,217.6163,66424.0
2023-06-14 14:30:00,225.21,226.14,225.08,225.68,43314.0,217.568,218.4665,217.4425,218.0221,43314.0
2023-06-14 14:40:00,225.69,227.21,225.69,227.18,17478.0,218.0318,219.5002,218.0318,219.4712,17478.0
2023-06-14 14:50:00,227.35,227.76,226.75,227.48,15765.0,219.6354,220.0315,219.0558,219.761,15765.0
2023-06-14 15:00:00,227.67,228.08,227.34,227.92,7529.0,219.9446,220.3407,219.6258,220.1861,7529.0
2023-06-14 15:10:00,228.0,228.06,226.54,226.86,14063.0,220.2634,220.3213,218.8529,219.1621,14063.0
2023-06-14 15:20:00,226.69,227.65,226.56,227.52,20845.0,218.9978,219.9252,218.8722,219.7997,20845.0
2023-06-14 15:30:00,227.44,227.8,227.13,227.16,18823.0,219.7224,220.0702,219.4229,219.4519,18823.0
2023-06-14 15:40:00,227.25,227.45,226.5,226.5,34279.0,219.5388,219.732,218.8143,218.8143,34279.0
2023-06-14 15:50:00,226.4,226.83,225.95,226.8,66363.0,218.7177,219.1331,218.2829,219.1041,66363.0
2023-06-15 09:30:00,225.25,226.91,224.66,226.75,46663.0,217.9836,219.5901,217.4127,219.4353,46663.0
2023-06-15 09:40:00,226.77,227.22,226.11,226.97,19216.0,219.4546,219.8901,218.8159,219.6482,19216.0
2023-06-15 09:50:00,227.06,227.64,226.45,227.29,23753.0,219.7353,220.2965,219.1449,219.9578,23753.0
2023-06-15 10:00:00,227.31,227.8,226.98,227.67,20359.0,219.9772,220.4514,219.6578,220.3256,20359.0
2023-06-15 10:10:00,227.64,227.78,226.39,226.84,14731.0,220.2965,220.432,219.0869,219.5223,14731.0
2023-06-15 10:20:00,226.78,227.5,226.78,227.16,15969.0,219.4643,220.1611,219.4643,219.832,15969.0
2023-06-15 10:30:00,227.18,227.38,226.89,227.06,30822.0,219.8514,220.0449,219.5707,219.7353,30822.0
2023-06-15 10:40:00,227.0,228.1,226.99,228.09,34759.0,219.6772,220.7417,219.6675,220.732,34759.0
2023-06-15 10:50:00,228.12,228.34,227.61,227.75,28429.0,220.7611,220.974,220.2675,220.403,28429.0
2023-06-15 11:00:00,227.77,228.06,227.32,227.58,18937.0,220.4223,220.703,219.9869,220.2385,18937.0
2023-06-15 11:10:00,227.57,228.82,227.36,228.54,12150.0,220.2288,221.4385,220.0256,221.1675,12150.0
2023-06-15 11:20:00,228.45,229.26,228.45,228.92,11174.0,221.0804,221.8643,221.0804,221.5353,11174.0
2023-06-15 11:30:00,228.9,229.71,228.9,229.66,23387.0,221.5159,222.2998,221.5159,222.2514,23387.0
2023-06-15 11:40:00,229.61,230.14,229.32,229.41,41808.0,222.203,222.7159,221.9223,222.0094,41808.0
2023-06-15 11:50:00,229.42,230.2,229.39,230.12,15512.0,222.0191,222.774,221.9901,222.6965,15512.0
2023-06-15 12:00:00,230.01,230.45,230.01,230.26,11574.0,222.5901,223.0159,222.5901,222.832,11574.0
2023-06-15 12:10:00,230.27,231.0,229.55,230.35,61833.0,222.8417,223.5482,222.1449,222.9191,61833.0
2023-06-15 12:20:00,230.44,230.44,229.16,229.21,7050.0,223.0062,223.0062,221.7675,221.8159,7050.0
2023-06-15 12:30:00,229.39,230.1,229.39,230.1,10674.0,221.9901,222.6772,221.9901,222.6772,10674.0
2023-06-15 12:40:00,230.16,230.16,229.87,230.0,9782.0,222.7352,222.7352,222.4546,222.5804,9782.0
2023-06-15 12:50:00,230.1,230.36,229.92,230.31,9533.0,222.6772,222.9288,222.503,222.8804,9533.0
2023-06-15 13:00:00,230.28,230.38,229.82,229.82,13560.0,222.8514,222.9482,222.4062,222.4062,13560.0
2023-06-15 13:10:00,229.81,230.13,229.81,229.85,6633.0,222.3965,222.7062,222.3965,222.4352,6633.0
2023-06-15 13:20:00,229.86,230.22,229.17,230.22,12777.0,222.4449,222.7933,221.7772,222.7933,12777.0
2023-06-15 13:30:00,230.22,230.7,230.22,230.48,10793.0,222.7933,223.2578,222.7933,223.0449,10793.0
2023-06-15 13:40:00,230.59,231.16,230.55,231.12,8987.0,223.1514,223.703,223.1127,223.6643,8987.0
2023-06-15 13:50:00,230.97,231.0,230.57,230.57,5604.0,223.5191,223.5482,223.132,223.132,5604.0
2023-06-15 14:00:00,230.57,231.28,230.53,230.79,14816.0,223.132,223.8191,223.0933,223.3449,14816.0
2023-06-15 14:10:00,230.81,230.86,230.06,230.07,11994.0,223.3643,223.4127,222.6385,222.6482,11994.0
2023-06-15 14:20:00,230.0,230.88,230.0,230.84,9743.0,222.5804,223.432,222.5804,223.3933,9743.0
2023-06-15 14:30:00,230.84,231.39,230.84,231.15,8764.0,223.3933,223.9256,223.3933,223.6933,8764.0
2023-06-15 14:40:00,231.24,231.61,231.1,231.51,11966.0,223.7804,224.1385,223.6449,224.0417,11966.0
2023-06-15 14:50:00,231.5,232.09,231.49,231.98,9925.0,224.032,224.603,224.0223,224.4965,9925.0
2023-06-15 15:00:00,232.03,232.15,231.42,232.13,15419.0,224.5449,224.6611,223.9546,224.6417,15419.0
2023-06-15 15:10:00,232.12,232.29,231.81,231.87,11053.0,224.632,224.7965,224.332,224.3901,11053.0
2023-06-15 15:20:00,231.81,231.85,231.39,231.54,10805.0,224.332,224.3707,223.9256,224.0707,10805.0
2023-06-15 15:30:00,231.5,231.97,231.38,231.86,27004.0,224.032,224.4869,223.9159,224.3804,27004.0
2023-06-15 15:40:00,231.9,232.36,231.57,231.9,25122.0,224.4191,224.8643,224.0998,224.4191,25122.0
2023-06-15 15:50:00,231.95,232.0,230.63,230.94,82210.0,224.4675,224.5159,223.1901,223.4901,82210.0
2023-06-16 09:30:00,231.36,231.9,228.26,228.4,318007.0,223.8965,224.4191,220.8965,221.032,318007.0
2023-06-16 09:40:00,228.9,230.0,227.82,228.21,53700.0,221.5159,222.5804,220.4707,220.8482,53700.0
2023-06-16 09:50:00,228.41,228.96,228.0,228.03,40591.0,221.0417,221.574,220.6449,220.674,40591.0
2023-06-16 10:00:00,228.16,228.84,227.2,227.77,30913.0,220.7998,221.4578,219.8707,220.4223,30913.0
2023-06-16 10:10:00,227.67,228.98,227.63,228.4,47478.0,220.3256,221.5933,220.2869,221.032,47478.0
2023-06-16 10:20:00,228.6,230.05,228.35,229.54,48949.0,221.2256,222.6288,220.9836,222.1353,48949.0
2023-06-16 10:30:00,229.5,230.72,229.47,229.61,38199.0,222.0965,223.2772,222.0675,222.203,38199.0
2023-06-16 10:40:00,229.42,229.42,228.45,229.01,23687.0,222.0191,222.0191,221.0804,221.6223,23687.0
2023-06-16 10:50:00,228.94,229.74,228.65,229.31,19518.0,221.5546,222.3288,221.274,221.9127,19518.0
2023-06-16 11:00:00,229.13,229.23,228.31,228.85,11426.0,221.7385,221.8353,220.9449,221.4675,11426.0
2023-06-16 11:10:00,229.07,229.43,228.6,228.74,5574.0,221.6804,222.0288,221.2256,221.3611,5574.0
2023-06-16 11:20:00,228.8,228.9,228.36,228.9,22343.0,221.4191,221.5159,220.9933,221.5159,22343.0
2023-06-16 11:30:00,228.96,229.13,228.48,228.48,9414.0,221.574,221.7385,221.1094,221.1094,9414.0
2023-06-16 11:40:00,228.51,228.93,228.39,228.64,11562.0,221.1385,221.5449,221.0223,221.2643,11562.0
2023-06-16 11:50:00,228.5,228.89,228.33,228.75,5691.0,221.1288,221.5062,220.9643,221.3707,5691.0
2023-06-16 12:00:00,228.85,229.45,228.75,229.1,27468.0,221.4675,222.0482,221.3707,221.7094,27468.0
2023-06-16 12:10:00,229.1,229.49,228.84,229.12,11313.0,221.7094,222.0869,221.4578,221.7288,11313.0
2023-06-16 12:20:00,229.05,229.31,228.8,229.0,10282.0,221.6611,221.9127,221.4191,221.6127,10282.0
2023-06-16 12:30:00,229.22,229.52,228.96,229.0,5881.0,221.8256,222.1159,221.574,221.6127,5881.0
2023-06-16 12:40:00,229.09,229.41,228.91,229.39,5163.0,221.6998,222.0094,221.5256,221.9901,5163.0
2023-06-16 12:50:00,229.49,229.93,229.49,229.64,11292.0,222.0869,222.5127,222.0869,222.232,11292.0
2023-06-16 13:00:00,229.58,229.66,229.0,229.23,4730.0,222.174,222.2514,221.6127,221.8353,4730.0
2023-06-16 13:10:00,229.22,229.23,228.74,229.0,8039.0,221.8256,221.8353,221.3611,221.6127,8039.0
2023-06-16 13:20:00,228.9,228.9,228.08,228.17,15169.0,221.5159,221.5159,220.7223,220.8094,15169.0
2023-06-16 13:30:00,228.02,228.25,227.56,227.66,11901.0,220.6643,220.8869,220.2191,220.3159,11901.0
2023-06-16 13:40:00,227.6,227.64,227.19,227.2,9792.0,220.2578,220.2965,219.8611,219.8707,9792.0
2023-06-16 13:50:00,227.2,227.83,227.2,227.77,18028.0,219.8707,220.4804,219.8707,220.4223,18028.0
2023-06-16 14:00:00,227.69,227.98,227.5,227.86,12700.0,220.3449,220.6256,220.1611,220.5094,12700.0
2023-06-16 14:10:00,227.94,228.33,227.93,228.04,19844.0,220.5869,220.9643,220.5772,220.6836,19844.0
2023-06-16 14:20:00,228.15,228.37,228.13,228.36,5810.0,220.7901,221.003,220.7707,220.9933,5810.0
2023-06-16 14:30:00,228.37,228.65,228.04,228.5,10278.0,221.003,221.274,220.6836,221.1288,10278.0
2023-06-16 14:40:00,228.57,228.73,228.48,228.54,7760.0,221.1965,221.3514,221.1094,221.1675,7760.0
2023-06-16 14:50:00,228.54,228.72,228.22,228.31,17211.0,221.1675,221.3417,220.8578,220.9449,17211.0
2023-06-16 15:00:00,228.25,228.33,227.73,227.77,6763.0,220.8869,220.9643,220.3836,220.4223,6763.0
2023-06-16 15:10:00,227.79,227.9,227.36,227.37,24444.0,220.4417,220.5482,220.0256,220.0353,24444.0
2023-06-16 15:20:00,227.43,227.78,227.42,227.67,11223.0,220.0933,220.432,220.0836,220.3256,11223.0
2023-06-16 15:30:00,227.63,228.33,227.47,228.17,17284.0,220.2869,220.9643,220.132,220.8094,17284.0
2023-06-16 15:40:00,228.2,228.53,227.96,228.46,32988.0,220.8385,221.1578,220.6062,221.0901,32988.0
2023-06-16 15:50:00,228.38,228.78,227.9,228.38,108349.0,221.0127,221.3998,220.5482,221.0127,108349.0
2023-06-20 09:30:00,228.57,229.99,227.71,229.85,106393.0,221.1965,222.5707,220.3643,222.4352,106393.0
2023-06-20 09:40:00,229.46,229.58,227.82,228.56,53923.0,222.0578,222.174,220.4707,221.1869,53923.0
2023-06-20 09:50:00,228.56,229.54,227.0,227.14,107574.0,221.1869,222.1353,219.6772,219.8127,107574.0
2023-06-20 10:00:00,227.17,227.71,226.59,227.67,72760.0,219.8417,220.3643,219.2804,220.3256,72760.0
2023-06-20 10:10:00,227.6,228.68,227.0,227.0,48197.0,220.2578,221.303,219.6772,219.6772,48197.0
2023-06-20 10:20:00,226.97,227.5,226.18,226.62,99631.0,219.6482,220.1611,218.8836,219.3094,99631.0
2023-06-20 10:30:00,226.62,226.68,225.14,225.47,53431.0,219.3094,219.3675,217.8772,218.1965,53431.0
2023-06-20 10:40:00,225.47,226.75,225.09,226.54,38078.0,218.1965,219.4353,217.8288,219.232,38078.0
2023-06-20 10:50:00,226.5,227.15,226.28,226.91,13454.0,219.1933,219.8223,218.9804,219.5901,13454.0
2023-06-20 11:00:00,226.94,227.67,226.69,227.47,24399.0,219.6191,220.3256,219.3772,220.132,24399.0
2023-06-20 11:10:00,227.43,228.15,227.32,227.87,22054.0,220.0933,220.7901,219.9869,220.5191,22054.0
2023-06-20 11:20:00,227.84,228.2,227.47,228.0,21576.0,220.4901,220.8385,220.132,220.6449,21576.0
2023-06-20 11:30:00,228.04,229.33,228.0,229.26,40900.0,220.6836,221.932,220.6449,221.8643,40900.0
2023-06-20 11:40:00,229.24,229.79,229.21,229.26,25705.0,221.8449,222.3772,221.8159,221.8643,25705.0
2023-06-20 11:50:00,229.22,230.29,229.01,229.63,19141.0,221.8256,222.8611,221.6223,222.2223,19141.0
2023-06-20 12:00:00,229.5,229.77,228.88,229.05,7849.0,222.0965,222.3578,221.4965,221.6611,7849.0
2023-06-20 12:10:00,229.17,230.5,229.17,230.37,19651.0,221.7772,223.0643,221.7772,222.9385,19651.0
2023-06-20 12:20:00,230.43,230.62,230.28,230.4,13974.0,222.9965,223.1804,222.8514,222.9675,13974.0
2023-06-20 12:30:00,230.49,231.57,230.41,231.55,32483.0,223.0546,224.0998,222.9772,224.0804,32483.0
2023-06-20 12:40:00,231.55,232.18,231.54,231.85,27441.0,224.0804,224.6901,224.0707,224.3707,27441.0
2023-06-20 12:50:00,231.78,232.17,231.7,232.17,21207.0,224.303,224.6804,224.2256,224.6804,21207.0
2023-06-20 13:00:00,232.29,232.39,231.17,231.36,19222.0,224.7965,224.8933,223.7127,223.8965,19222.0
2023-06-20 13:10:00,231.43,231.91,231.24,231.57,12080.0,223.9643,224.4288,223.7804,224.0998,12080.0
2023-06-20 13:20:00,231.44,231.9,231.28,231.52,15602.0,223.974,224.4191,223.8191,224.0514,15602.0
2023-06-20 13:30:00,231.52,231.94,231.24,231.88,14897.0,224.0514,224.4578,223.7804,224.3998,14897.0
2023-06-20 13:40:00,231.89,232.3,231.78,232.15,16015.0,224.4094,224.8062,224.303,224.6611,16015.0
2023-06-20 13:50:00,232.26,232.37,231.67,231.77,17131.0,224.7675,224.874,224.1965,224.2933,17131.0
2023-06-20 14:00:00,231.87,231.97,231.52,231.62,23624.0,224.3901,224.4869,224.0514,224.1482,23624.0
2023-06-20 14:10:00,231.53,232.47,231.52,232.25,21310.0,224.0611,224.9707,224.0514,224.7578,21310.0
2023-06-20 14:20:00,232.25,232.41,231.62,232.3,23956.0,224.7578,224.9127,224.1482,224.8062,23956.0
2023-06-20 14:30:00,232.3,232.67,232.01,232.51,16512.0,224.8062,225.1643,224.5256,225.0094,16512.0
2023-06-20 14:40:00,232.51,233.18,232.22,232.69,26224.0,225.0094,225.6578,224.7288,225.1836,26224.0
2023-06-20 14:50:00,232.69,233.45,232.67,233.24,22718.0,225.1836,225.9191,225.1643,225.7159,22718.0
2023-06-20 15:00:00,233.26,233.38,233.0,233.29,17837.0,225.7352,225.8514,225.4836,225.7643,17837.0
2023-06-20 15:10:00,233.34,233.36,232.89,233.02,19293.0,225.8127,225.832,225.3772,225.503,19293.0
2023-06-20 15:20:00,232.98,233.6,232.91,233.47,25079.0,225.4643,226.0643,225.3965,225.9385,25079.0
2023-06-20 15:30:00,233.57,233.57,232.58,232.72,36151.0,226.0352,226.0352,225.0772,225.2127,36151.0
2023-06-20 15:40:00,232.74,233.29,232.63,233.22,28901.0,225.232,225.7643,225.1256,225.6965,28901.0
2023-06-20 15:50:00,233.22,233.26,232.18,232.28,93514.0,225.6965,225.7352,224.6901,224.7869,93514.0
2023-06-21 09:30:00,230.0,233.03,230.0,232.39,67827.0,222.5804,225.5127,222.5804,224.8933,67827.0
2023-06-21 09:40:00,232.52,232.57,230.64,231.42,21597.0,225.0191,225.0675,223.1998,223.9546,21597.0
2023-06-21 09:50:00,231.4,231.84,230.58,231.71,31716.0,223.9352,224.3611,223.1417,224.2352,31716.0
2023-06-21 10:00:00,231.89,232.0,231.19,231.4,35499.0,224.4094,224.5159,223.732,223.9352,35499.0
2023-06-21 10:10:00,231.65,231.91,231.27,231.28,15175.0,224.1772,224.4288,223.8094,223.8191,15175.0
2023-06-21 10:20:00,231.32,231.34,229.88,230.05,19553.0,223.8578,223.8772,222.4643,222.6288,19553.0
2023-06-21 10:30:00,230.11,230.94,230.07,230.41,25216.0,222.6869,223.4901,222.6482,222.9772,25216.0
2023-06-21 10:40:00,230.41,230.65,229.41,229.96,39179.0,222.9772,223.2094,222.0094,222.5417,39179.0
2023-06-21 10:50:00,229.45,229.84,229.18,229.72,15000.0,222.0482,222.4256,221.7869,222.3094,15000.0
2023-06-21 11:00:00,229.82,230.06,229.36,229.64,12644.0,222.4062,222.6385,221.9611,222.232,12644.0
2023-06-21 11:10:00,229.68,229.95,229.45,229.59,17148.0,222.2707,222.532,222.0482,222.1836,17148.0
2023-06-21 11:20:00,229.59,229.97,229.53,229.88,17159.0,222.1836,222.5514,222.1256,222.4643,17159.0
2023-06-21 11:30:00,229.8,229.91,229.49,229.69,26572.0,222.3869,222.4933,222.0869,222.2804,26572.0
2023-06-21 11:40:00,229.68,229.83,229.39,229.46,19322.0,222.2707,222.4159,221.9901,222.0578,19322.0
2023-06-21 11:50:00,229.53,229.93,229.45,229.78,17501.0,222.1256,222.5127,222.0482,222.3675,17501.0
2023-06-21 12:00:00,229.8,230.07,229.57,229.97,13678.0,222.3869,222.6482,222.1643,222.5514,13678.0
2023-06-21 12:10:00,229.96,229.97,229.47,229.79,11793.0,222.5417,222.5514,222.0675,222.3772,11793.0
2023-06-21 12:20:00,229.79,229.95,229.67,229.71,20118.0,222.3772,222.532,222.2611,222.2998,20118.0
2023-06-21 12:30:00,229.78,229.91,229.64,229.81,13318.0,222.3675,222.4933,222.232,222.3965,13318.0
2023-06-21 12:40:00,229.79,230.1,229.74,229.93,13957.0,222.3772,222.6772,222.3288,222.5127,13957.0
2023-06-21 12:50:00,229.95,230.2,229.76,229.84,10152.0,222.532,222.774,222.3482,222.4256,10152.0
2023-06-21 13:00:00,229.79,230.1,229.71,230.0,7958.0,222.3772,222.6772,222.2998,222.5804,7958.0
2023-06-21 13:10:00,230.1,230.21,229.84,230.16,10111.0,222.6772,222.7836,222.4256,222.7352,10111.0
2023-06-21 13:20:00,230.05,230.26,229.99,230.25,21273.0,222.6288,222.832,222.5707,222.8223,21273.0
2023-06-21 13:30:00,230.24,230.58,230.12,230.47,8058.0,222.8127,223.1417,222.6965,223.0352,8058.0
2023-06-21 13:40:00,230.46,230.69,230.23,230.46,11286.0,223.0256,223.2482,222.803,223.0256,11286.0
2023-06-21 13:50:00,230.44,230.67,230.29,230.49,11375.0,223.0062,223.2288,222.8611,223.0546,11375.0
2023-06-21 14:00:00,230.48,230.84,230.27,230.6,11423.0,223.0449,223.3933,222.8417,223.1611,11423.0
2023-06-21 14:10:00,230.64,231.12,230.55,231.12,13389.0,223.1998,223.6643,223.1127,223.6643,13389.0
2023-06-21 14:20:00,231.27,231.76,231.21,231.75,13245.0,223.8094,224.2836,223.7514,224.274,13245.0
2023-06-21 14:30:00,231.79,232.23,231.7,232.23,43186.0,224.3127,224.7385,224.2256,224.7385,43186.0
2023-06-21 14:40:00,232.33,232.33,231.57,231.79,11880.0,224.8352,224.8352,224.0998,224.3127,11880.0
2023-06-21 14:50:00,231.78,231.98,231.5,231.56,10384.0,224.303,224.4965,224.032,224.0901,10384.0
2023-06-21 15:00:00,231.56,231.56,230.3,230.66,14476.0,224.0901,224.0901,222.8707,223.2191,14476.0
2023-06-21 15:10:00,230.58,230.9,230.4,230.67,9692.0,223.1417,223.4514,222.9675,223.2288,9692.0
2023-06-21 15:20:00,230.61,230.75,230.52,230.62,21647.0,223.1707,223.3062,223.0836,223.1804,21647.0
2023-06-21 15:30:00,230.56,230.66,230.14,230.38,40714.0,223.1223,223.2191,222.7159,222.9482,40714.0
2023-06-21 15:40:00,230.38,230.84,230.34,230.74,28331.0,222.9482,223.3933,222.9094,223.2965,28331.0
2023-06-21 15:50:00,230.74,230.93,230.1,230.49,135194.0,223.2965,223.4804,222.6772,223.0546,135194.0
2023-06-22 09:30:00,228.77,228.77,224.15,224.32,90220.0,221.3901,221.3901,216.9191,217.0836,90220.0
2023-06-22 09:40:00,224.42,225.26,222.44,222.59,72874.0,217.1804,217.9933,215.2643,215.4095,72874.0
2023-06-22 09:50:00,222.59,224.49,222.41,223.99,67132.0,215.4095,217.2482,215.2353,216.7643,67132.0
2023-06-22 10:00:00,223.95,225.02,223.55,224.11,45755.0,216.7256,217.7611,216.3385,216.8804,45755.0
2023-06-22 10:10:00,224.1,226.08,223.96,225.91,53767.0,216.8707,218.7869,216.7353,218.6224,53767.0
2023-06-22 10:20:00,226.49,226.52,225.56,225.91,14723.0,219.1836,219.2127,218.2836,218.6224,14723.0
2023-06-22 10:30:00,226.16,227.16,225.91,226.47,12194.0,218.8643,219.832,218.6224,219.1643,12194.0
2023-06-22 10:40:00,226.35,226.35,224.76,224.77,15667.0,219.0482,219.0482,217.5094,217.5191,15667.0
2023-06-22 10:50:00,224.85,225.21,224.55,225.05,17887.0,217.5965,217.9449,217.3062,217.7901,17887.0
2023-06-22 11:00:00,225.06,225.91,225.06,225.68,18230.0,217.7998,218.6224,217.7998,218.3998,18230.0
2023-06-22 11:10:00,225.74,226.32,225.6,225.85,28289.0,218.4578,219.0191,218.3224,218.5643,28289.0
2023-06-22 11:20:00,226.0,226.32,225.32,225.72,49472.0,218.7094,219.0191,218.0514,218.4385,49472.0
2023-06-22 11:30:00,225.66,226.62,225.66,226.18,9279.0,218.3804,219.3094,218.3804,218.8836,9279.0
2023-06-22 11:40:00,226.28,226.28,225.93,226.04,7738.0,218.9804,218.9804,218.6417,218.7482,7738.0
2023-06-22 11:50:00,226.12,227.2,226.04,227.2,20728.0,218.8256,219.8707,218.7482,219.8707,20728.0
2023-06-22 12:00:00,227.03,227.33,226.76,226.9,16031.0,219.7062,219.9965,219.4449,219.5804,16031.0
2023-06-22 12:10:00,226.93,227.32,226.69,226.7,9162.0,219.6094,219.9869,219.3772,219.3869,9162.0
2023-06-22 12:20:00,226.36,226.71,225.92,226.37,14361.0,219.0578,219.3965,218.632,219.0675,14361.0
2023-06-22 12:30:00,226.39,227.36,226.38,227.34,8640.0,219.0869,220.0256,219.0772,220.0062,8640.0
2023-06-22 12:40:00,227.4,227.46,226.51,226.57,23260.0,220.0643,220.1223,219.203,219.2611,23260.0
2023-06-22 12:50:00,226.52,226.69,226.32,226.41,4875.0,219.2127,219.3772,219.0191,219.1062,4875.0
2023-06-22 13:00:00,226.42,226.42,225.7,225.94,10654.0,219.1159,219.1159,218.4191,218.6514,10654.0
2023-06-22 13:10:00,225.89,225.89,225.56,225.66,38195.0,218.603,218.603,218.2836,218.3804,38195.0
2023-06-22 13:20:00,225.66,226.06,225.58,225.97,11596.0,218.3804,218.7675,218.303,218.6804,11596.0
2023-06-22 13:30:00,226.04,226.25,225.81,226.12,11427.0,218.7482,218.9514,218.5256,218.8256,11427.0
2023-06-22 13:40:00,226.12,226.12,225.88,225.97,20327.0,218.8256,218.8256,218.5933,218.6804,20327.0
2023-06-22 13:50:00,225.97,226.03,225.88,226.03,11801.0,218.6804,218.7385,218.5933,218.7385,11801.0
2023-06-22 14:00:00,225.97,226.19,225.85,225.94,13874.0,218.6804,218.8933,218.5643,218.6514,13874.0
2023-06-22 14:10:00,225.91,226.11,225.91,225.96,6078.0,218.6224,218.8159,218.6224,218.6707,6078.0
2023-06-22 14:20:00,225.95,226.42,225.9,226.31,7945.0,218.6611,219.1159,218.6127,219.0094,7945.0
2023-06-22 14:30:00,226.35,226.35,226.01,226.14,4691.0,219.0482,219.0482,218.7191,218.8449,4691.0
2023-06-22 14:40:00,226.17,226.17,225.15,225.15,10506.0,218.874,218.874,217.8869,217.8869,10506.0
2023-06-22 14:50:00,225.18,225.66,225.11,225.65,19935.0,217.9159,218.3804,217.8482,218.3707,19935.0
2023-06-22 15:00:00,225.67,225.73,225.47,225.49,10769.0,218.3901,218.4482,218.1965,218.2159,10769.0
2023-06-22 15:10:00,225.56,225.71,225.43,225.51,12830.0,218.2836,218.4288,218.1578,218.2353,12830.0
2023-06-22 15:20:00,225.5,225.63,225.34,225.4,21172.0,218.2256,218.3514,218.0707,218.1288,21172.0
2023-06-22 15:30:00,225.39,225.93,225.23,225.82,22679.0,218.1191,218.6417,217.9643,218.5353,22679.0
2023-06-22 15:40:00,225.94,226.52,225.9,226.32,27048.0,218.6514,219.2127,218.6127,219.0191,27048.0
2023-06-22 15:50:00,226.35,226.62,225.5,226.03,91375.0,219.0482,219.3094,218.2256,218.7385,91375.0
2023-06-23 09:30:00,221.69,221.96,220.36,220.64,122820.0,214.5385,214.7998,213.2514,213.5224,122820.0
2023-06-23 09:40:00,220.77,220.92,218.76,220.46,100446.0,213.6482,213.7933,211.703,213.3482,100446.0
2023-06-23 09:50:00,220.43,220.81,219.94,220.49,74008.0,213.3191,213.6869,212.8449,213.3772,74008.0
2023-06-23 10:00:00,220.67,220.8,219.7,219.78,54721.0,213.5514,213.6772,212.6127,212.6901,54721.0
2023-06-23 10:10:00,219.85,220.36,219.4,219.87,58333.0,212.7578,213.2514,212.3224,212.7772,58333.0
2023-06-23 10:20:00,219.84,220.31,218.85,220.25,43229.0,212.7482,213.203,211.7901,213.1449,43229.0
2023-06-23 10:30:00,220.34,221.03,220.01,221.03,26219.0,213.232,213.8998,212.9127,213.8998,26219.0
2023-06-23 10:40:00,221.07,221.19,220.09,220.17,29358.0,213.9385,214.0546,212.9901,213.0675,29358.0
2023-06-23 10:50:00,220.24,220.44,219.02,219.66,29638.0,213.1353,213.3288,211.9546,212.574,29638.0
2023-06-23 11:00:00,219.8,220.07,218.73,218.94,40524.0,212.7095,212.9707,211.674,211.8772,40524.0
2023-06-23 11:10:00,218.84,219.09,218.38,218.47,54600.0,211.7804,212.0224,211.3353,211.4224,54600.0
2023-06-23 11:20:00,218.45,218.71,218.2,218.62,30587.0,211.403,211.6546,211.1611,211.5675,30587.0
2023-06-23 11:30:00,218.59,220.38,218.5,220.32,29346.0,211.5385,213.2707,211.4514,213.2127,29346.0
2023-06-23 11:40:00,220.36,220.81,220.0,220.0,12896.0,213.2514,213.6869,212.903,212.903,12896.0
2023-06-23 11:50:00,220.02,220.11,219.32,219.6,19533.0,212.9224,213.0095,212.2449,212.5159,19533.0
2023-06-23 12:00:00,219.54,219.69,218.8,218.98,30251.0,212.4578,212.603,211.7417,211.9159,30251.0
2023-06-23 12:10:00,218.97,219.76,218.8,219.76,32981.0,211.9062,212.6707,211.7417,212.6707,32981.0
2023-06-23 12:20:00,219.75,220.5,219.61,220.42,11346.0,212.6611,213.3869,212.5256,213.3095,11346.0
2023-06-23 12:30:00,220.49,221.0,219.93,219.94,15165.0,213.3772,213.8707,212.8353,212.8449,15165.0
2023-06-23 12:40:00,220.03,220.69,220.03,220.62,9134.0,212.932,213.5707,212.932,213.503,9134.0
2023-06-23 12:50:00,220.58,220.68,220.25,220.25,11070.0,213.4643,213.5611,213.1449,213.1449,11070.0
2023-06-23 13:00:00,220.33,220.72,220.19,220.72,10264.0,213.2224,213.5998,213.0869,213.5998,10264.0
2023-06-23 13:10:00,220.63,220.98,220.48,220.87,9719.0,213.5127,213.8514,213.3675,213.7449,9719.0
2023-06-23 13:20:00,220.94,221.06,220.8,221.06,12033.0,213.8127,213.9288,213.6772,213.9288,12033.0
2023-06-23 13:30:00,221.1,221.19,220.77,220.97,10967.0,213.9675,214.0546,213.6482,213.8417,10967.0
2023-06-23 13:40:00,220.97,220.97,220.58,220.69,8308.0,213.8417,213.8417,213.4643,213.5707,8308.0
2023-06-23 13:50:00,220.67,221.05,220.51,220.73,14014.0,213.5514,213.9191,213.3965,213.6095,14014.0
2023-06-23 14:00:00,220.73,220.95,220.51,220.95,9439.0,213.6095,213.8224,213.3965,213.8224,9439.0
2023-06-23 14:10:00,220.92,221.25,220.75,221.05,24363.0,213.7933,214.1127,213.6288,213.9191,24363.0
2023-06-23 14:20:00,221.04,221.53,221.02,221.35,12919.0,213.9095,214.3836,213.8901,214.2095,12919.0
2023-06-23 14:30:00,221.29,221.41,221.02,221.2,13363.0,214.1514,214.2675,213.8901,214.0643,13363.0
2023-06-23 14:40:00,221.18,221.23,220.69,220.84,14014.0,214.0449,214.0933,213.5707,213.7159,14014.0
2023-06-23 14:50:00,220.79,220.86,220.46,220.52,18514.0,213.6675,213.7353,213.3482,213.4062,18514.0
2023-06-23 15:00:00,220.52,220.66,220.19,220.57,14250.0,213.4062,213.5417,213.0869,213.4546,14250.0
2023-06-23 15:10:00,220.57,220.63,220.24,220.5,19911.0,213.4546,213.5127,213.1353,213.3869,19911.0
2023-06-23 15:20:00,220.49,220.52,220.02,220.05,24259.0,213.3772,213.4062,212.9224,212.9514,24259.0
2023-06-23 15:30:00,220.05,220.45,220.01,220.09,47292.0,212.9514,213.3385,212.9127,212.9901,47292.0
2023-06-23 15:40:00,220.14,220.37,220.02,220.1,52743.0,213.0385,213.2611,212.9224,212.9998,52743.0
2023-06-23 15:50:00,220.05,220.69,219.96,220.19,209400.0,212.9514,213.5707,212.8643,213.0869,209400.0
2023-06-26 09:30:00,221.85,226.15,221.37,225.79,103474.0,214.6933,218.8546,214.2288,218.5062,103474.0
2023-06-26 09:40:00,225.63,227.0,225.31,226.87,67437.0,218.3514,219.6772,218.0417,219.5514,67437.0
2023-06-26 09:50:00,226.85,227.6,226.51,227.03,58875.0,219.532,220.2578,219.203,219.7062,58875.0
2023-06-26 10:00:00,226.94,227.01,225.32,225.32,64926.0,219.6191,219.6869,218.0514,218.0514,64926.0
2023-06-26 10:10:00,225.35,228.03,224.38,227.57,64116.0,218.0804,220.674,217.1417,220.2288,64116.0
2023-06-26 10:20:00,227.56,228.0,226.6,227.01,60523.0,220.2191,220.6449,219.2901,219.6869,60523.0
2023-06-26 10:30:00,227.05,227.19,225.69,226.03,62422.0,219.7256,219.8611,218.4094,218.7385,62422.0
2023-06-26 10:40:00,225.95,227.21,225.6,226.8,57314.0,218.6611,219.8804,218.3224,219.4836,57314.0
2023-06-26 10:50:00,226.8,226.89,226.3,226.63,24284.0,219.4836,219.5707,218.9998,219.3191,24284.0
2023-06-26 11:00:00,226.56,227.23,226.32,226.34,26534.0,219.2514,219.8998,219.0191,219.0385,26534.0
2023-06-26 11:10:00,226.2,227.0,225.9,226.71,16028.0,218.903,219.6772,218.6127,219.3965,16028.0
2023-06-26 11:20:00,226.75,226.78,226.1,226.69,16390.0,219.4353,219.4643,218.8062,219.3772,16390.0
2023-06-26 11:30:00,226.67,226.85,226.23,226.52,14742.0,219.3578,219.532,218.932,219.2127,14742.0
2023-06-26 11:40:00,226.59,226.72,226.01,226.69,10545.0,219.2804,219.4062,218.7191,219.3772,10545.0
2023-06-26 11:50:00,226.75,227.36,226.64,227.13,16741.0,219.4353,220.0256,219.3288,219.803,16741.0
2023-06-26 12:00:00,227.14,227.14,225.78,225.79,12105.0,219.8127,219.8127,218.4965,218.5062,12105.0
2023-06-26 12:10:00,225.8,225.8,225.2,225.24,12652.0,218.5159,218.5159,217.9353,217.974,12652.0
2023-06-26 12:20:00,225.07,225.17,224.53,224.57,20970.0,217.8094,217.9062,217.2869,217.3256,20970.0
2023-06-26 12:30:00,224.52,224.65,224.0,224.03,22431.0,217.2772,217.403,216.774,216.803,22431.0
2023-06-26 12:40:00,224.15,224.2,223.35,223.63,23445.0,216.9191,216.9675,216.1449,216.4159,23445.0
2023-06-26 12:50:00,223.76,224.41,223.62,224.38,13070.0,216.5417,217.1707,216.4062,217.1417,13070.0
2023-06-26 13:00:00,224.53,224.99,224.34,224.34,10061.0,217.2869,217.732,217.103,217.103,10061.0
2023-06-26 13:10:00,224.51,224.7,224.42,224.64,13111.0,217.2675,217.4514,217.1804,217.3933,13111.0
2023-06-26 13:20:00,224.61,224.89,224.27,224.63,22543.0,217.3643,217.6353,217.0353,217.3836,22543.0
2023-06-26 13:30:00,224.72,224.72,223.87,224.07,8581.0,217.4707,217.4707,216.6482,216.8417,8581.0
2023-06-26 13:40:00,224.21,225.0,224.06,224.96,24947.0,216.9772,217.7417,216.832,217.703,24947.0
2023-06-26 13:50:00,224.93,225.17,224.73,225.1,11658.0,217.674,217.9062,217.4804,217.8385,11658.0
2023-06-26 14:00:00,225.03,225.13,224.88,224.93,8216.0,217.7707,217.8675,217.6256,217.674,8216.0
2023-06-26 14:10:00,224.88,224.99,224.66,224.66,4567.0,217.6256,217.732,217.4127,217.4127,4567.0
2023-06-26 14:20:00,224.64,225.09,224.64,224.96,10099.0,217.3933,217.8288,217.3933,217.703,10099.0
2023-06-26 14:30:00,225.04,225.54,225.04,225.49,8513.0,217.7804,218.2643,217.7804,218.2159,8513.0
2023-06-26 14:40:00,225.56,225.68,225.06,225.26,15504.0,218.2836,218.3998,217.7998,217.9933,15504.0
2023-06-26 14:50:00,225.23,225.23,224.65,225.0,17690.0,217.9643,217.9643,217.403,217.7417,17690.0
2023-06-26 15:00:00,225.07,225.69,224.96,225.6,7531.0,217.8094,218.4094,217.703,218.3224,7531.0
2023-06-26 15:10:00,225.6,226.17,225.5,225.87,22018.0,218.3224,218.874,218.2256,218.5836,22018.0
2023-06-26 15:20:00,225.85,226.35,225.73,226.21,11658.0,218.5643,219.0482,218.4482,218.9127,11658.0
2023-06-26 15:30:00,226.24,226.34,226.06,226.29,15070.0,218.9417,219.0385,218.7675,218.9901,15070.0
2023-06-26 15:40:00,226.24,226.25,225.55,225.75,18791.0,218.9417,218.9514,218.274,218.4675,18791.0
2023-06-26 15:50:00,225.68,225.74,225.16,225.24,81991.0,218.3998,218.4578,217.8965,217.974,81991.0
2023-06-27 09:30:00,224.8,225.0,221.82,221.82,37787.0,217.5482,217.7417,214.6643,214.6643,37787.0
2023-06-27 09:40:00,221.82,223.53,221.4,221.73,16946.0,214.6643,216.3191,214.2578,214.5772,16946.0
2023-06-27 09:50:00,221.65,223.3,221.64,222.79,17219.0,214.4998,216.0965,214.4901,215.603,17219.0
2023-06-27 10:00:00,222.89,223.06,222.11,222.66,16746.0,215.6998,215.8643,214.9449,215.4772,16746.0
2023-06-27 10:10:00,222.79,224.27,222.56,224.19,18263.0,215.603,217.0353,215.3804,216.9578,18263.0
2023-06-27 10:20:00,224.24,225.59,223.95,225.19,10497.0,217.0062,218.3127,216.7256,217.9256,10497.0
2023-06-27 10:30:00,225.44,225.92,225.38,225.67,17448.0,218.1675,218.632,218.1094,218.3901,17448.0
2023-06-27 10:40:00,225.77,226.59,225.69,226.37,17961.0,218.4869,219.2804,218.4094,219.0675,17961.0
2023-06-27 10:50:00,226.33,226.4,225.8,226.3,10644.0,219.0288,219.0965,218.5159,218.9998,10644.0
2023-06-27 11:00:00,226.36,227.0,225.53,225.61,20748.0,219.0578,219.6772,218.2546,218.332,20748.0
2023-06-27 11:10:00,225.62,226.15,225.31,225.61,10487.0,218.3417,218.8546,218.0417,218.332,10487.0
2023-06-27 11:20:00,225.61,225.73,225.2,225.5,16929.0,218.332,218.4482,217.9353,218.2256,16929.0
2023-06-27 11:30:00,225.52,225.55,224.71,225.49,9365.0,218.2449,218.274,217.4611,218.2159,9365.0
2023-06-27 11:40:00,225.48,225.59,225.02,225.15,8641.0,218.2062,218.3127,217.7611,217.8869,8641.0
2023-06-27 11:50:00,225.15,225.16,224.52,224.76,11190.0,217.8869,217.8965,217.2772,217.5094,11190.0
2023-06-27 12:00:00,224.8,225.35,224.78,224.93,6750.0,217.5482,218.0804,217.5288,217.674,6750.0
2023-06-27 12:10:00,224.94,225.83,224.94,225.46,4423.0,217.6836,218.5449,217.6836,218.1869,4423.0
2023-06-27 12:20:00,225.55,226.53,225.55,226.53,10768.0,218.274,219.2223,218.274,219.2223,10768.0
2023-06-27 12:30:00,226.41,226.63,226.0,226.12,18291.0,219.1062,219.3191,218.7094,218.8256,18291.0
2023-06-27 12:40:00,226.12,226.26,225.72,226.16,8913.0,218.8256,218.9611,218.4385,218.8643,8913.0
2023-06-27 12:50:00,226.26,226.46,225.75,225.9,4779.0,218.9611,219.1546,218.4675,218.6127,4779.0
2023-06-27 13:00:00,225.83,225.92,225.11,225.11,7900.0,218.5449,218.632,217.8482,217.8482,7900.0
2023-06-27 13:10:00,225.13,225.94,225.13,225.86,7428.0,217.8675,218.6514,217.8675,218.574,7428.0
2023-06-27 13:20:00,225.97,226.42,225.97,226.41,4787.0,218.6804,219.1159,218.6804,219.1062,4787.0
2023-06-27 13:30:00,226.43,227.01,226.43,226.93,5887.0,219.1256,219.6869,219.1256,219.6094,5887.0
2023-06-27 13:40:00,227.0,227.1,226.44,226.54,4521.0,219.6772,219.774,219.1353,219.232,4521.0
2023-06-27 13:50:00,226.58,227.0,226.43,227.0,9478.0,219.2707,219.6772,219.1256,219.6772,9478.0
2023-06-27 14:00:00,227.0,227.27,226.47,226.58,21911.0,219.6772,219.9385,219.1643,219.2707,21911.0
2023-06-27 14:10:00,226.52,226.8,226.24,226.3,8114.0,219.2127,219.4836,218.9417,218.9998,8114.0
2023-06-27 14:20:00,226.37,226.78,226.26,226.69,7237.0,219.0675,219.4643,218.9611,219.3772,7237.0
2023-06-27 14:30:00,226.84,226.97,226.41,226.41,8708.0,219.5223,219.6482,219.1062,219.1062,8708.0
2023-06-27 14:40:00,226.32,226.44,226.06,226.36,4035.0,219.0191,219.1353,218.7675,219.0578,4035.0
2023-06-27 14:50:00,226.43,226.61,226.32,226.54,14309.0,219.1256,219.2998,219.0191,219.232,14309.0
2023-06-27 15:00:00,226.56,226.96,226.56,226.78,16678.0,219.2514,219.6385,219.2514,219.4643,16678.0
2023-06-27 15:10:00,226.87,227.25,226.58,226.96,9392.0,219.5514,219.9191,219.2707,219.6385,9392.0
2023-06-27 15:20:00,227.04,227.5,226.77,227.38,12866.0,219.7159,220.1611,219.4546,220.0449,12866.0
2023-06-27 15:30:00,227.38,227.68,227.33,227.65,17948.0,220.0449,220.3353,219.9965,220.3062,17948.0
2023-06-27 15:40:00,227.72,227.99,227.58,227.93,23729.0,220.374,220.6353,220.2385,220.5772,23729.0
2023-06-27 15:50:00,227.93,227.93,226.89,227.04,78980.0,220.5772,220.5772,219.5707,219.7159,78980.0
2023-06-28 09:30:00,225.48,225.65,223.23,223.73,33698.0,218.2062,218.3707,216.0288,216.5127,33698.0
2023-06-28 09:40:00,223.83,224.04,222.61,222.64,23382.0,216.6094,216.8127,215.4288,215.4578,23382.0
2023-06-28 09:50:00,222.44,223.35,222.01,222.81,27735.0,215.2643,216.1449,214.8482,215.6224,27735.0
2023-06-28 10:00:00,222.68,223.23,221.68,222.1,34266.0,215.4965,216.0288,214.5288,214.9353,34266.0
2023-06-28 10:10:00,222.0,223.33,221.71,223.21,20221.0,214.8385,216.1256,214.5578,216.0095,20221.0
2023-06-28 10:20:00,223.49,223.55,222.94,223.31,22925.0,216.2804,216.3385,215.7482,216.1062,22925.0
2023-06-28 10:30:00,223.42,224.03,223.32,223.87,17083.0,216.2127,216.803,216.1159,216.6482,17083.0
2023-06-28 10:40:00,223.91,223.97,223.28,223.49,35320.0,216.6869,216.7449,216.0772,216.2804,35320.0
2023-06-28 10:50:00,223.48,223.93,223.13,223.74,12485.0,216.2707,216.7062,215.932,216.5224,12485.0
2023-06-28 11:00:00,223.73,224.37,223.73,224.22,9544.0,216.5127,217.132,216.5127,216.9869,9544.0
2023-06-28 11:10:00,224.31,224.49,223.79,224.4,11438.0,217.074,217.2482,216.5707,217.1611,11438.0
2023-06-28 11:20:00,224.41,224.41,223.6,224.03,17359.0,217.1707,217.1707,216.3869,216.803,17359.0
2023-06-28 11:30:00,224.18,224.61,224.08,224.53,6914.0,216.9482,217.3643,216.8514,217.2869,6914.0
2023-06-28 11:40:00,224.67,224.7,224.45,224.56,16072.0,217.4224,217.4514,217.2094,217.3159,16072.0
2023-06-28 11:50:00,224.56,224.61,223.2,223.42,21629.0,217.3159,217.3643,215.9998,216.2127,21629.0
2023-06-28 12:00:00,223.41,223.64,223.25,223.26,9186.0,216.203,216.4256,216.0482,216.0578,9186.0
2023-06-28 12:10:00,223.29,223.47,223.13,223.28,11828.0,216.0869,216.2611,215.932,216.0772,11828.0
2023-06-28 12:20:00,223.28,223.7,222.93,223.09,9917.0,216.0772,216.4836,215.7385,215.8933,9917.0
2023-06-28 12:30:00,223.11,223.44,222.98,223.09,7167.0,215.9127,216.232,215.7869,215.8933,7167.0
2023-06-28 12:40:00,223.14,223.2,221.9,221.98,29307.0,215.9417,215.9998,214.7417,214.8191,29307.0
2023-06-28 12:50:00,221.96,222.07,221.04,221.42,35797.0,214.7998,214.9062,213.9095,214.2772,35797.0
2023-06-28 13:00:00,221.41,221.49,220.53,220.64,37388.0,214.2675,214.3449,213.4159,213.5224,37388.0
2023-06-28 13:10:00,220.52,220.92,220.48,220.84,20086.0,213.4062,213.7933,213.3675,213.7159,20086.0
2023-06-28 13:20:00,220.84,221.19,220.74,221.14,14809.0,213.7159,214.0546,213.6191,214.0062,14809.0
2023-06-28 13:30:00,221.14,221.18,220.43,220.52,21716.0,214.0062,214.0449,213.3191,213.4062,21716.0
2023-06-28 13:40:00,220.54,220.63,219.83,219.91,39333.0,213.4256,213.5127,212.7385,212.8159,39333.0
2023-06-28 13:50:00,219.84,220.0,218.97,219.12,39107.0,212.7482,212.903,211.9062,212.0514,39107.0
2023-06-28 14:00:00,219.14,219.47,218.8,219.06,22590.0,212.0707,212.3901,211.7417,211.9933,22590.0
2023-06-28 14:10:00,219.11,219.3,218.8,219.0,21348.0,212.0417,212.2256,211.7417,211.9353,21348.0
2023-06-28 14:20:00,219.0,219.19,218.79,218.91,54699.0,211.9353,212.1191,211.732,211.8482,54699.0
2023-06-28 14:30:00,218.87,219.01,218.73,218.83,14825.0,211.8095,211.9449,211.674,211.7707,14825.0
2023-06-28 14:40:00,218.83,219.03,218.59,218.78,19152.0,211.7707,211.9643,211.5385,211.7224,19152.0
2023-06-28 14:50:00,218.82,219.0,218.58,218.69,13427.0,211.7611,211.9353,211.5288,211.6353,13427.0
2023-06-28 15:00:00,218.63,218.65,217.05,217.28,32776.0,211.5772,211.5966,210.0482,210.2707,32776.0
2023-06-28 15:10:00,217.36,217.4,216.91,217.21,42049.0,210.3482,210.3869,209.9127,210.203,42049.0
2023-06-28 15:20:00,217.23,217.38,216.83,217.08,43697.0,210.2224,210.3675,209.8353,210.0772,43697.0
2023-06-28 15:30:00,217.1,217.18,216.8,217.02,50521.0,210.0966,210.174,209.8062,210.0191,50521.0
2023-06-28 15:40:00,217.01,217.32,216.84,216.84,67727.0,210.0095,210.3095,209.8449,209.8449,67727.0
2023-06-28 15:50:00,216.87,217.15,216.7,216.93,175264.0,209.874,210.1449,209.7095,209.932,175264.0
2023-06-29 09:30:00,217.13,217.93,215.62,217.82,76218.0,210.1256,210.8998,208.6643,210.7933,76218.0
2023-06-29 09:40:00,217.82,218.42,217.1,218.32,30790.0,210.7933,211.374,210.0966,211.2772,30790.0
2023-06-29 09:50:00,218.46,218.56,217.68,217.84,26550.0,211.4127,211.5095,210.6578,210.8127,26550.0
2023-06-29 10:00:00,217.73,219.3,217.73,218.58,27043.0,210.7062,212.2256,210.7062,211.5288,27043.0
2023-06-29 10:10:00,218.48,219.28,218.39,219.28,34174.0,211.432,212.2062,211.3449,212.2062,34174.0
2023-06-29 10:20:00,219.3,219.54,218.11,218.26,25981.0,212.2256,212.4578,211.074,211.2191,25981.0
2023-06-29 10:30:00,218.51,219.0,218.24,218.9,20290.0,211.4611,211.9353,211.1998,211.8385,20290.0
2023-06-29 10:40:00,219.0,219.25,218.54,218.63,22917.0,211.9353,212.1772,211.4901,211.5772,22917.0
2023-06-29 10:50:00,218.71,218.92,218.37,218.75,9045.0,211.6546,211.8578,211.3256,211.6933,9045.0
2023-06-29 11:00:00,218.58,218.65,218.18,218.39,24778.0,211.5288,211.5966,211.1417,211.3449,24778.0
2023-06-29 11:10:00,218.37,218.64,217.92,217.94,19366.0,211.3256,211.5869,210.8901,210.9095,19366.0
2023-06-29 11:20:00,217.94,218.34,217.75,218.13,33071.0,210.9095,211.2966,210.7256,211.0933,33071.0
2023-06-29 11:30:00,218.13,218.48,217.61,217.94,17242.0,211.0933,211.432,210.5901,210.9095,17242.0
2023-06-29 11:40:00,217.98,218.19,217.8,217.85,13563.0,210.9482,211.1514,210.774,210.8224,13563.0
2023-06-29 11:50:00,217.85,218.2,217.74,217.75,5307.0,210.8224,211.1611,210.7159,210.7256,5307.0
2023-06-29 12:00:00,217.74,217.9,217.57,217.88,11613.0,210.7159,210.8707,210.5514,210.8514,11613.0
2023-06-29 12:10:00,217.9,218.37,217.9,218.29,7428.0,210.8707,211.3256,210.8707,211.2482,7428.0
2023-06-29 12:20:00,218.29,218.79,218.24,218.59,14101.0,211.2482,211.732,211.1998,211.5385,14101.0
2023-06-29 12:30:00,218.58,218.65,218.22,218.22,11313.0,211.5288,211.5966,211.1804,211.1804,11313.0
2023-06-29 12:40:00,218.28,218.9,218.18,218.87,7734.0,211.2385,211.8385,211.1417,211.8095,7734.0
2023-06-29 12:50:00,218.93,219.31,218.49,218.58,17958.0,211.8675,212.2353,211.4417,211.5288,17958.0
2023-06-29 13:00:00,218.58,218.72,218.0,218.68,9564.0,211.5288,211.6643,210.9675,211.6256,9564.0
2023-06-29 13:10:00,218.71,219.05,218.51,219.05,9550.0,211.6546,211.9836,211.4611,211.9836,9550.0
2023-06-29 13:20:00,218.99,219.15,218.8,219.14,7313.0,211.9256,212.0804,211.7417,212.0707,7313.0
2023-06-29 13:30:00,219.01,219.14,218.63,218.8,7467.0,211.9449,212.0707,211.5772,211.7417,7467.0
2023-06-29 13:40:00,218.81,218.89,218.44,218.5,3022.0,211.7514,211.8288,211.3933,211.4514,3022.0
2023-06-29 13:50:00,218.49,218.49,217.87,218.09,12953.0,211.4417,211.4417,210.8417,211.0546,12953.0
2023-06-29 14:00:00,218.05,218.09,217.48,217.82,11042.0,211.0159,211.0546,210.4643,210.7933,11042.0
2023-06-29 14:10:00,217.82,218.17,217.77,218.1,7728.0,210.7933,211.132,210.7449,211.0643,7728.0
2023-06-29 14:20:00,218.26,218.86,218.26,218.86,6818.0,211.2191,211.7998,211.2191,211.7998,6818.0
2023-06-29 14:30:00,218.78,218.81,218.41,218.48,16982.0,211.7224,211.7514,211.3643,211.432,16982.0
2023-06-29 14:40:00,218.47,218.61,218.38,218.51,18672.0,211.4224,211.5578,211.3353,211.4611,18672.0
2023-06-29 14:50:00,218.51,218.51,218.24,218.49,8066.0,211.4611,211.4611,211.1998,211.4417,8066.0
2023-06-29 15:00:00,218.51,218.96,218.48,218.86,19245.0,211.4611,211.8966,211.432,211.7998,19245.0
2023-06-29 15:10:00,218.94,219.0,218.68,218.71,17257.0,211.8772,211.9353,211.6256,211.6546,17257.0
2023-06-29 15:20:00,218.72,219.01,218.62,218.96,14330.0,211.6643,211.9449,211.5675,211.8966,14330.0
2023-06-29 15:30:00,218.96,219.13,218.51,218.68,24604.0,211.8966,212.0611,211.4611,211.6256,24604.0
2023-06-29 15:40:00,218.64,219.01,218.45,218.87,31945.0,211.5869,211.9449,211.403,211.8095,31945.0
2023-06-29 15:50:00,218.85,219.62,218.82,218.98,125641.0,211.7901,212.5353,211.7611,211.9159,125641.0
2023-06-30 09:30:00,219.29,219.39,216.6,217.41,56583.0,212.2159,212.3127,209.6127,210.3966,56583.0
2023-06-30 09:40:00,217.17,219.29,217.12,219.23,21238.0,210.1643,212.2159,210.1159,212.1578,21238.0
2023-06-30 09:50:00,219.25,220.86,219.25,220.3,27550.0,212.1772,213.7353,212.1772,213.1933,27550.0
2023-06-30 10:00:00,220.46,222.11,220.46,221.52,19455.0,213.3482,214.9449,213.3482,214.374,19455.0
2023-06-30 10:10:00,221.67,222.13,220.75,220.75,14689.0,214.5191,214.9643,213.6288,213.6288,14689.0
2023-06-30 10:20:00,220.88,221.33,220.8,221.14,11148.0,213.7546,214.1901,213.6772,214.0062,11148.0
2023-06-30 10:30:00,221.15,221.18,220.16,220.31,18945.0,214.0159,214.0449,213.0578,213.203,18945.0
2023-06-30 10:40:00,220.43,220.61,219.53,219.53,27573.0,213.3191,213.4933,212.4482,212.4482,27573.0
2023-06-30 10:50:00,219.45,220.71,219.39,220.69,9406.0,212.3707,213.5901,212.3127,213.5707,9406.0
2023-06-30 11:00:00,220.7,221.49,220.7,221.49,6389.0,213.5804,214.3449,213.5804,214.3449,6389.0
2023-06-30 11:10:00,221.44,221.75,221.24,221.45,16968.0,214.2965,214.5965,214.103,214.3062,16968.0
2023-06-30 11:20:00,221.37,221.46,220.61,220.61,12680.0,214.2288,214.3159,213.4933,213.4933,12680.0
2023-06-30 11:30:00,220.62,221.17,220.62,220.98,9563.0,213.503,214.0353,213.503,213.8514,9563.0
2023-06-30 11:40:00,220.81,220.89,220.6,220.89,9176.0,213.6869,213.7643,213.4836,213.7643,9176.0
2023-06-30 11:50:00,220.8,221.15,220.7,221.15,8952.0,213.6772,214.0159,213.5804,214.0159,8952.0
2023-06-30 12:00:00,221.15,221.47,221.15,221.27,11451.0,214.0159,214.3256,214.0159,214.132,11451.0
2023-06-30 12:10:00,221.3,221.69,221.28,221.49,8797.0,214.1611,214.5385,214.1417,214.3449,8797.0
2023-06-30 12:20:00,221.45,221.82,221.36,221.82,4647.0,214.3062,214.6643,214.2191,214.6643,4647.0
2023-06-30 12:30:00,221.9,222.93,221.9,222.93,16296.0,214.7417,215.7385,214.7417,215.7385,16296.0
2023-06-30 12:40:00,222.93,223.04,222.44,222.53,10424.0,215.7385,215.8449,215.2643,215.3514,10424.0
2023-06-30 12:50:00,222.41,222.53,222.21,222.45,7026.0,215.2353,215.3514,215.0417,215.274,7026.0
2023-06-30 13:00:00,222.45,222.78,222.35,222.78,6397.0,215.274,215.5933,215.1772,215.5933,6397.0
2023-06-30 13:10:00,222.8,222.93,222.74,222.89,7647.0,215.6127,215.7385,215.5546,215.6998,7647.0
2023-06-30 13:20:00,222.91,223.02,222.71,222.93,6329.0,215.7191,215.8256,215.5256,215.7385,6329.0
2023-06-30 13:30:00,223.03,223.15,222.79,222.84,8496.0,215.8353,215.9514,215.603,215.6514,8496.0
2023-06-30 13:40:00,222.82,223.03,222.41,222.52,14496.0,215.632,215.8353,215.2353,215.3417,14496.0
2023-06-30 13:50:00,222.52,222.68,222.35,222.44,6860.0,215.3417,215.4965,215.1772,215.2643,6860.0
2023-06-30 14:00:00,222.59,222.65,222.43,222.59,9609.0,215.4095,215.4675,215.2546,215.4095,9609.0
2023-06-30 14:10:00,222.56,222.83,222.44,222.8,8672.0,215.3804,215.6417,215.2643,215.6127,8672.0
2023-06-30 14:20:00,222.76,222.83,222.44,222.75,9888.0,215.574,215.6417,215.2643,215.5643,9888.0
2023-06-30 14:30:00,222.8,222.85,222.7,222.82,5542.0,215.6127,215.6611,215.5159,215.632,5542.0
2023-06-30 14:40:00,222.78,222.81,222.48,222.55,13309.0,215.5933,215.6224,215.303,215.3707,13309.0
2023-06-30 14:50:00,222.6,222.68,222.09,222.2,16882.0,215.4191,215.4965,214.9256,215.032,16882.0
2023-06-30 15:00:00,222.17,222.17,221.79,221.88,10710.0,215.003,215.003,214.6353,214.7224,10710.0
2023-06-30 15:10:00,221.92,223.03,221.88,222.97,11549.0,214.7611,215.8353,214.7224,215.7772,11549.0
2023-06-30 15:20:00,223.01,223.57,222.84,223.52,18093.0,215.8159,216.3578,215.6514,216.3094,18093.0
2023-06-30 15:30:00,223.52,223.78,223.08,223.54,27949.0,216.3094,216.5611,215.8836,216.3288,27949.0
2023-06-30 15:40:00,223.55,223.82,223.3,223.37,30233.0,216.3385,216.5998,216.0965,216.1643,30233.0
2023-06-30 15:50:00,223.41,223.83,222.89,222.9,147115.0,216.203,216.6094,215.6998,215.7095,147115.0
2023-07-03 09:30:00,224.26,228.59,224.26,227.67,95614.0,217.0256,221.2159,217.0256,220.3256,95614.0
2023-07-03 09:40:00,227.5,228.4,226.5,228.24,85388.0,220.1611,221.032,219.1933,220.8772,85388.0
2023-07-03 09:50:00,228.4,229.92,227.25,229.72,168012.0,221.032,222.503,219.9191,222.3094,168012.0
2023-07-03 10:00:00,229.72,231.82,229.53,230.44,64580.0,222.3094,224.3417,222.1256,223.0062,64580.0
2023-07-03 10:10:00,230.45,232.16,230.04,231.6,48180.0,223.0159,224.6707,222.6191,224.1288,48180.0
2023-07-03 10:20:00,231.62,231.9,230.55,230.76,48736.0,224.1482,224.4191,223.1127,223.3159,48736.0
2023-07-03 10:30:00,230.83,231.27,230.51,230.74,42489.0,223.3836,223.8094,223.074,223.2965,42489.0
2023-07-03 10:40:00,230.73,230.79,229.74,230.17,16847.0,223.2869,223.3449,222.3288,222.7449,16847.0
2023-07-03 10:50:00,230.17,230.18,229.01,229.2,18188.0,222.7449,222.7546,221.6223,221.8062,18188.0
2023-07-03 11:00:00,229.09,230.49,228.92,230.27,30299.0,221.6998,223.0546,221.5353,222.8417,30299.0
2023-07-03 11:10:00,230.38,230.86,229.61,229.96,26073.0,222.9482,223.4127,222.203,222.5417,26073.0
2023-07-03 11:20:00,229.96,230.06,229.5,230.06,16339.0,222.5417,222.6385,222.0965,222.6385,16339.0
2023-07-03 11:30:00,229.98,230.75,229.82,230.09,30269.0,222.5611,223.3062,222.4062,222.6675,30269.0
2023-07-03 11:40:00,230.1,230.68,229.82,230.0,15492.0,222.6772,223.2385,222.4062,222.5804,15492.0
2023-07-03 11:50:00,230.01,230.61,230.01,230.41,19419.0,222.5901,223.1707,222.5901,222.9772,19419.0
2023-07-03 12:00:00,230.42,231.0,230.12,230.72,23563.0,222.9869,223.5482,222.6965,223.2772,23563.0
2023-07-03 12:10:00,230.68,230.81,230.3,230.36,22113.0,223.2385,223.3643,222.8707,222.9288,22113.0
2023-07-03 12:20:00,230.36,230.71,229.99,229.99,18902.0,222.9288,223.2675,222.5707,222.5707,18902.0
2023-07-03 12:30:00,230.05,230.17,229.83,229.97,16444.0,222.6288,222.7449,222.4159,222.5514,16444.0
2023-07-03 12:40:00,229.97,230.02,229.11,229.14,23730.0,222.5514,222.5998,221.7191,221.7482,23730.0
2023-07-03 12:50:00,229.24,229.56,228.68,228.95,171981.0,221.8449,222.1546,221.303,221.5643,171981.0
2023-07-05 09:30:00,228.2,231.36,228.14,231.25,88748.0,220.8385,223.8965,220.7804,223.7901,88748.0
2023-07-05 09:40:00,230.91,232.19,227.8,228.22,62215.0,223.4611,224.6998,220.4514,220.8578,62215.0
2023-07-05 09:50:00,228.21,228.21,226.43,226.84,28471.0,220.8482,220.8482,219.1256,219.5223,28471.0
2023-07-05 10:00:00,227.01,228.68,226.63,228.25,29455.0,219.6869,221.303,219.3191,220.8869,29455.0
2023-07-05 10:10:00,228.15,228.62,227.84,228.21,24342.0,220.7901,221.2449,220.4901,220.8482,24342.0
2023-07-05 10:20:00,228.3,228.3,227.21,227.52,25760.0,220.9353,220.9353,219.8804,220.1804,25760.0
2023-07-05 10:30:00,227.62,228.95,227.62,228.43,19546.0,220.2772,221.5643,220.2772,221.0611,19546.0
2023-07-05 10:40:00,228.54,228.88,227.69,227.93,18854.0,221.1675,221.4965,220.3449,220.5772,18854.0
2023-07-05 10:50:00,227.9,229.08,227.89,228.93,14672.0,220.5482,221.6901,220.5385,221.5449,14672.0
2023-07-05 11:00:00,229.05,229.68,229.02,229.26,18516.0,221.6611,222.2707,221.632,221.8643,18516.0
2023-07-05 11:10:00,229.13,230.23,229.12,230.23,14273.0,221.7385,222.803,221.7288,222.803,14273.0
2023-07-05 11:20:00,230.29,230.92,230.13,230.62,13103.0,222.8611,223.4707,222.7062,223.1804,13103.0
2023-07-05 11:30:00,230.48,231.27,230.47,231.11,13766.0,223.0449,223.8094,223.0352,223.6546,13766.0
2023-07-05 11:40:00,231.04,231.5,230.98,231.18,15596.0,223.5869,224.032,223.5288,223.7223,15596.0
2023-07-05 11:50:00,231.27,231.55,230.75,231.27,9475.0,223.8094,224.0804,223.3062,223.8094,9475.0
2023-07-05 12:00:00,231.29,232.03,231.2,231.63,15309.0,223.8288,224.5449,223.7417,224.1578,15309.0
2023-07-05 12:10:00,231.52,231.55,230.79,230.87,12882.0,224.0514,224.0804,223.3449,223.4223,12882.0
2023-07-05 12:20:00,230.82,231.08,230.66,230.86,11287.0,223.374,223.6256,223.2191,223.4127,11287.0
2023-07-05 12:30:00,230.86,230.93,229.85,229.96,13741.0,223.4127,223.4804,222.4352,222.5417,13741.0
2023-07-05 12:40:00,229.96,230.16,229.32,229.43,8282.0,222.5417,222.7352,221.9223,222.0288,8282.0
2023-07-05 12:50:00,229.51,229.9,229.31,229.9,8081.0,222.1062,222.4836,221.9127,222.4836,8081.0
2023-07-05 13:00:00,229.9,230.16,229.81,229.98,7906.0,222.4836,222.7352,222.3965,222.5611,7906.0
2023-07-05 13:10:00,229.91,229.95,229.36,229.57,6952.0,222.4933,222.532,221.9611,222.1643,6952.0
2023-07-05 13:20:00,229.51,229.91,229.39,229.91,12301.0,222.1062,222.4933,221.9901,222.4933,12301.0
2023-07-05 13:30:00,229.93,229.93,229.51,229.68,8733.0,222.5127,222.5127,222.1062,222.2707,8733.0
2023-07-05 13:40:00,229.57,229.99,229.56,229.79,9752.0,222.1643,222.5707,222.1546,222.3772,9752.0
2023-07-05 13:50:00,229.75,229.75,229.46,229.46,8743.0,222.3385,222.3385,222.0578,222.0578,8743.0
2023-07-05 14:00:00,229.47,229.82,229.26,229.57,12433.0,222.0675,222.4062,221.8643,222.1643,12433.0
2023-07-05 14:10:00,229.53,229.53,228.41,228.68,14543.0,222.1256,222.1256,221.0417,221.303,14543.0
2023-07-05 14:20:00,228.65,228.75,228.16,228.63,13363.0,221.274,221.3707,220.7998,221.2546,13363.0
2023-07-05 14:30:00,228.75,228.8,228.42,228.59,8048.0,221.3707,221.4191,221.0514,221.2159,8048.0
2023-07-05 14:40:00,228.65,228.82,228.5,228.56,6252.0,221.274,221.4385,221.1288,221.1869,6252.0
2023-07-05 14:50:00,228.49,229.19,228.49,229.15,18240.0,221.1191,221.7965,221.1191,221.7578,18240.0
2023-07-05 15:00:00,229.07,229.52,229.06,229.43,10221.0,221.6804,222.1159,221.6707,222.0288,10221.0
2023-07-05 15:10:00,229.48,229.8,229.43,229.43,8455.0,222.0772,222.3869,222.0288,222.0288,8455.0
2023-07-05 15:20:00,229.47,229.71,229.42,229.61,5842.0,222.0675,222.2998,222.0191,222.203,5842.0
2023-07-05 15:30:00,229.54,229.61,228.88,229.06,20346.0,222.1353,222.203,221.4965,221.6707,20346.0
2023-07-05 15:40:00,228.99,229.37,228.98,229.34,22680.0,221.603,221.9707,221.5933,221.9417,22680.0
2023-07-05 15:50:00,229.35,229.5,228.99,229.02,95279.0,221.9514,222.0965,221.603,221.632,95279.0
2023-07-06 09:30:00,225.48,227.96,224.97,227.04,54237.0,218.2062,220.6062,217.7127,219.7159,54237.0
2023-07-06 09:40:00,226.57,226.83,225.72,226.3,109158.0,219.2611,219.5127,218.4385,218.9998,109158.0
2023-07-06 09:50:00,226.31,226.63,225.45,225.85,34410.0,219.0094,219.3191,218.1772,218.5643,34410.0
2023-07-06 10:00:00,225.99,226.36,225.62,226.07,16647.0,218.6998,219.0578,218.3417,218.7772,16647.0
2023-07-06 10:10:00,226.15,227.01,225.81,226.54,17329.0,218.8546,219.6869,218.5256,219.232,17329.0
2023-07-06 10:20:00,226.55,226.7,225.0,225.1,25287.0,219.2417,219.3869,217.7417,217.8385,25287.0
2023-07-06 10:30:00,225.09,225.09,223.05,223.18,37358.0,217.8288,217.8288,215.8546,215.9804,37358.0
2023-07-06 10:40:00,223.13,223.25,222.59,222.93,29918.0,215.932,216.0482,215.4095,215.7385,29918.0
2023-07-06 10:50:00,222.97,222.98,220.73,221.21,53632.0,215.7772,215.7869,213.6095,214.074,53632.0
2023-07-06 11:00:00,221.25,222.16,220.98,221.24,28301.0,214.1127,214.9933,213.8514,214.103,28301.0
2023-07-06 11:10:00,221.27,221.28,220.37,220.37,18683.0,214.132,214.1417,213.2611,213.2611,18683.0
2023-07-06 11:20:00,220.31,220.67,219.87,220.61,19008.0,213.203,213.5514,212.7772,213.4933,19008.0
2023-07-06 11:30:00,220.85,220.87,220.03,220.52,22991.0,213.7256,213.7449,212.932,213.4062,22991.0
2023-07-06 11:40:00,220.54,221.28,220.54,221.23,11627.0,213.4256,214.1417,213.4256,214.0933,11627.0
2023-07-06 11:50:00,221.23,221.42,220.74,221.41,16245.0,214.0933,214.2772,213.6191,214.2675,16245.0
2023-07-06 12:00:00,221.42,222.0,221.42,221.68,13402.0,214.2772,214.8385,214.2772,214.5288,13402.0
2023-07-06 12:10:00,221.62,221.63,221.18,221.61,6299.0,214.4707,214.4804,214.0449,214.4611,6299.0
2023-07-06 12:20:00,221.6,222.09,221.6,221.98,6675.0,214.4514,214.9256,214.4514,214.8191,6675.0
2023-07-06 12:30:00,222.19,222.57,222.18,222.42,8294.0,215.0224,215.3901,215.0127,215.2449,8294.0
2023-07-06 12:40:00,222.36,222.71,222.28,222.54,4245.0,215.1869,215.5256,215.1095,215.3611,4245.0
2023-07-06 12:50:00,222.58,223.34,222.57,223.12,6183.0,215.3998,216.1353,215.3901,215.9224,6183.0
2023-07-06 13:00:00,223.05,223.3,222.98,223.03,9197.0,215.8546,216.0965,215.7869,215.8353,9197.0
2023-07-06 13:10:00,223.16,223.53,223.1,223.29,5720.0,215.9611,216.3191,215.903,216.0869,5720.0
2023-07-06 13:20:00,223.19,223.34,223.06,223.15,10941.0,215.9901,216.1353,215.8643,215.9514,10941.0
2023-07-06 13:30:00,223.18,223.54,223.01,223.48,6380.0,215.9804,216.3288,215.8159,216.2707,6380.0
2023-07-06 13:40:00,223.54,223.84,223.45,223.59,6166.0,216.3288,216.6191,216.2417,216.3772,6166.0
2023-07-06 13:50:00,223.68,223.8,223.5,223.8,3849.0,216.4643,216.5804,216.2901,216.5804,3849.0
2023-07-06 14:00:00,223.78,224.28,223.66,224.28,4915.0,216.5611,217.0449,216.4449,217.0449,4915.0
2023-07-06 14:10:00,224.29,224.83,224.16,224.77,9924.0,217.0546,217.5772,216.9288,217.5191,9924.0
2023-07-06 14:20:00,224.8,224.8,224.44,224.61,10558.0,217.5482,217.5482,217.1998,217.3643,10558.0
2023-07-06 14:30:00,224.61,225.39,224.6,225.23,14849.0,217.3643,218.1191,217.3546,217.9643,14849.0
2023-07-06 14:40:00,225.24,225.71,225.21,225.68,29815.0,217.974,218.4288,217.9449,218.3998,29815.0
2023-07-06 14:50:00,225.7,226.11,225.63,225.85,12812.0,218.4191,218.8159,218.3514,218.5643,12812.0
2023-07-06 15:00:00,225.85,226.0,225.5,225.51,12799.0,218.5643,218.7094,218.2256,218.2353,12799.0
2023-07-06 15:10:00,225.44,225.88,225.29,225.88,15714.0,218.1675,218.5933,218.0224,218.5933,15714.0
2023-07-06 15:20:00,225.85,226.46,225.85,226.08,25248.0,218.5643,219.1546,218.5643,218.7869,25248.0
2023-07-06 15:30:00,226.02,226.22,225.74,226.21,24214.0,218.7288,218.9224,218.4578,218.9127,24214.0
2023-07-06 15:40:00,226.21,226.44,226.02,226.41,33655.0,218.9127,219.1353,218.7288,219.1062,33655.0
2023-07-06 15:50:00,226.44,227.84,226.44,227.56,173218.0,219.1353,220.4901,219.1353,220.2191,173218.0
2023-07-07 09:30:00,227.0,232.43,227.0,231.46,49549.0,219.6772,224.932,219.6772,223.9933,49549.0
2023-07-07 09:40:00,231.21,232.02,230.25,231.49,27439.0,223.7514,224.5352,222.8223,224.0223,27439.0
2023-07-07 09:50:00,231.56,233.27,231.34,233.26,46955.0,224.0901,225.7449,223.8772,225.7352,46955.0
2023-07-07 10:00:00,233.26,233.78,232.69,233.52,37892.0,225.7352,226.2385,225.1836,225.9869,37892.0
2023-07-07 10:10:00,233.48,234.62,233.24,233.8,50981.0,225.9481,227.0514,225.7159,226.2578,50981.0
2023-07-07 10:20:00,233.89,233.98,233.14,233.79,22423.0,226.3449,226.432,225.6191,226.2481,22423.0
2023-07-07 10:30:00,233.57,234.98,232.75,234.98,33572.0,226.0352,227.3998,225.2417,227.3998,33572.0
2023-07-07 10:40:00,234.84,235.0,233.8,234.09,28928.0,227.2643,227.4191,226.2578,226.5385,28928.0
2023-07-07 10:50:00,234.15,235.86,234.1,235.84,30252.0,226.5965,228.2514,226.5481,228.232,30252.0
2023-07-07 11:00:00,235.71,236.06,235.45,235.78,18470.0,228.1062,228.4449,227.8546,228.174,18470.0
2023-07-07 11:10:00,235.81,236.06,235.46,235.99,17712.0,228.203,228.4449,227.8643,228.3772,17712.0
2023-07-07 11:20:00,236.05,237.68,235.96,237.68,28350.0,228.4352,230.0127,228.3481,230.0127,28350.0
2023-07-07 11:30:00,237.65,238.08,237.14,237.81,26732.0,229.9836,230.3998,229.4901,230.1385,26732.0
2023-07-07 11:40:00,237.79,238.18,237.34,237.71,22447.0,230.1191,230.4965,229.6836,230.0417,22447.0
2023-07-07 11:50:00,237.72,238.35,237.47,238.27,16501.0,230.0514,230.661,229.8094,230.5836,16501.0
2023-07-07 12:00:00,238.35,238.38,237.52,238.17,18981.0,230.661,230.6901,229.8578,230.4869,18981.0
2023-07-07 12:10:00,238.21,238.95,238.01,238.92,22193.0,230.5256,231.2417,230.332,231.2127,22193.0
2023-07-07 12:20:00,238.84,239.86,238.84,239.76,29601.0,231.1352,232.1223,231.1352,232.0256,29601.0
2023-07-07 12:30:00,239.82,240.14,239.19,239.74,57299.0,232.0836,232.3933,231.474,232.0062,57299.0
2023-07-07 12:40:00,239.67,240.26,239.19,239.64,35166.0,231.9385,232.5094,231.474,231.9094,35166.0
2023-07-07 12:50:00,239.67,239.74,238.84,239.19,25177.0,231.9385,232.0062,231.1352,231.474,25177.0
2023-07-07 13:00:00,239.19,240.19,239.19,240.1,17538.0,231.474,232.4417,231.474,232.3546,17538.0
2023-07-07 13:10:00,240.15,240.18,239.52,239.82,17150.0,232.403,232.432,231.7933,232.0836,17150.0
2023-07-07 13:20:00,239.84,239.99,239.51,239.77,12361.0,232.103,232.2481,231.7836,232.0352,12361.0
2023-07-07 13:30:00,239.76,239.89,239.46,239.61,13293.0,232.0256,232.1514,231.7352,231.8804,13293.0
2023-07-07 13:40:00,239.67,239.82,238.89,238.99,17807.0,231.9385,232.0836,231.1836,231.2804,17807.0
2023-07-07 13:50:00,239.01,239.47,238.77,238.86,24686.0,231.2998,231.7449,231.0675,231.1546,24686.0
2023-07-07 14:00:00,238.82,238.92,238.45,238.48,16872.0,231.1159,231.2127,230.7578,230.7869,16872.0
2023-07-07 14:10:00,238.48,238.69,238.4,238.55,11134.0,230.7869,230.9901,230.7094,230.8546,11134.0
2023-07-07 14:20:00,238.62,239.28,238.56,239.28,12098.0,230.9223,231.561,230.8643,231.561,12098.0
2023-07-07 14:30:00,239.29,239.87,239.0,239.69,28433.0,231.5707,232.132,231.2901,231.9578,28433.0
2023-07-07 14:40:00,239.84,240.21,239.57,239.92,18450.0,232.103,232.461,231.8417,232.1804,18450.0
2023-07-07 14:50:00,239.91,239.98,239.67,239.94,16195.0,232.1707,232.2385,231.9385,232.1998,16195.0
2023-07-07 15:00:00,239.94,239.95,238.61,239.02,38952.0,232.1998,232.2094,230.9127,231.3094,38952.0
2023-07-07 15:10:00,238.99,239.14,238.6,238.95,22822.0,231.2804,231.4256,230.903,231.2417,22822.0
2023-07-07 15:20:00,238.96,238.97,238.5,238.54,25568.0,231.2514,231.261,230.8062,230.8449,25568.0
2023-07-07 15:30:00,238.52,239.11,238.52,238.62,33467.0,230.8256,231.3965,230.8256,230.9223,33467.0
2023-07-07 15:40:00,238.62,238.71,237.9,237.93,55533.0,230.9223,231.0094,230.2256,230.2546,55533.0
2023-07-07 15:50:00,238.0,238.11,237.27,237.52,130685.0,230.3223,230.4288,229.6159,229.8578,130685.0
2023-07-10 09:30:00,237.5,238.65,236.81,237.33,75212.0,229.8385,230.9514,229.1707,229.674,75212.0
2023-07-10 09:40:00,237.64,238.85,236.88,238.13,57980.0,229.974,231.1449,229.2385,230.4481,57980.0
2023-07-10 09:50:00,238.41,239.97,238.4,239.97,20460.0,230.7191,232.2288,230.7094,232.2288,20460.0
2023-07-10 10:00:00,239.79,240.71,239.17,240.58,30202.0,232.0546,232.9449,231.4546,232.8191,30202.0
2023-07-10 10:10:00,240.47,240.7,239.04,239.04,18477.0,232.7127,232.9352,231.3288,231.3288,18477.0
2023-07-10 10:20:00,239.09,239.74,238.21,238.38,17552.0,231.3772,232.0062,230.5256,230.6901,17552.0
2023-07-10 10:30:00,238.55,239.36,238.31,238.87,11955.0,230.8546,231.6385,230.6223,231.1643,11955.0
2023-07-10 10:40:00,239.02,239.44,238.76,239.34,7816.0,231.3094,231.7159,231.0578,231.6191,7816.0
2023-07-10 10:50:00,239.12,239.32,238.48,238.71,14916.0,231.4062,231.5998,230.7869,231.0094,14916.0
2023-07-10 11:00:00,238.75,238.75,237.84,237.98,12228.0,231.0481,231.0481,230.1675,230.303,12228.0
2023-07-10 11:10:00,237.93,238.53,237.86,238.31,11742.0,230.2546,230.8352,230.1869,230.6223,11742.0
2023-07-10 11:20:00,238.19,238.66,238.06,238.65,4278.0,230.5062,230.961,230.3804,230.9514,4278.0
2023-07-10 11:30:00,238.41,238.89,238.33,238.82,5197.0,230.7191,231.1836,230.6417,231.1159,5197.0
2023-07-10 11:40:00,238.83,239.06,238.56,238.88,22234.0,231.1256,231.3481,230.8643,231.174,22234.0
2023-07-10 11:50:00,239.0,239.58,238.78,239.15,16416.0,231.2901,231.8514,231.0772,231.4352,16416.0
2023-07-10 12:00:00,239.12,239.19,238.77,238.94,4636.0,231.4062,231.474,231.0675,231.232,4636.0
2023-07-10 12:10:00,238.81,238.99,238.02,238.52,28396.0,231.1062,231.2804,230.3417,230.8256,28396.0
2023-07-10 12:20:00,238.51,239.34,238.46,239.04,6752.0,230.8159,231.6191,230.7675,231.3288,6752.0
2023-07-10 12:30:00,239.04,239.3,238.92,239.02,6328.0,231.3288,231.5804,231.2127,231.3094,6328.0
2023-07-10 12:40:00,238.95,239.08,238.84,238.88,4681.0,231.2417,231.3675,231.1352,231.174,4681.0
2023-07-10 12:50:00,238.8,238.94,238.6,238.74,9270.0,231.0965,231.232,230.903,231.0385,9270.0
2023-07-10 13:00:00,238.8,238.92,238.61,238.66,8170.0,231.0965,231.2127,230.9127,230.961,8170.0
2023-07-10 13:10:00,238.75,238.8,238.58,238.68,9430.0,231.0481,231.0965,230.8836,230.9804,9430.0
2023-07-10 13:20:00,238.77,239.27,238.64,238.71,13305.0,231.0675,231.5514,230.9417,231.0094,13305.0
2023-07-10 13:30:00,238.76,239.55,238.76,239.44,10060.0,231.0578,231.8223,231.0578,231.7159,10060.0
2023-07-10 13:40:00,239.44,240.12,239.41,239.92,38116.0,231.7159,232.3739,231.6869,232.1804,38116.0
2023-07-10 13:50:00,239.89,240.5,239.81,240.12,7244.0,232.1514,232.7417,232.0739,232.3739,7244.0
2023-07-10 14:00:00,240.17,240.32,240.01,240.12,11867.0,232.4223,232.5675,232.2675,232.3739,11867.0
2023-07-10 14:10:00,240.04,240.5,240.04,240.5,9741.0,232.2965,232.7417,232.2965,232.7417,9741.0
2023-07-10 14:20:00,240.5,240.56,240.25,240.51,6851.0,232.7417,232.7998,232.4998,232.7514,6851.0
2023-07-10 14:30:00,240.44,240.73,240.39,240.73,6621.0,232.6836,232.9643,232.6352,232.9643,6621.0
2023-07-10 14:40:00,240.55,240.77,240.54,240.7,7203.0,232.7901,233.003,232.7804,232.9352,7203.0
2023-07-10 14:50:00,240.74,241.2,240.73,241.05,12219.0,232.9739,233.4191,232.9643,233.2739,12219.0
2023-07-10 15:00:00,241.03,241.03,240.15,240.22,11979.0,233.2546,233.2546,232.403,232.4707,11979.0
2023-07-10 15:10:00,240.21,240.29,239.88,240.02,16305.0,232.461,232.5385,232.1417,232.2772,16305.0
2023-07-10 15:20:00,240.05,240.09,239.64,239.82,9491.0,232.3062,232.3449,231.9094,232.0836,9491.0
2023-07-10 15:30:00,239.83,239.83,239.52,239.65,18250.0,232.0933,232.0933,231.7933,231.9191,18250.0
2023-07-10 15:40:00,239.63,239.67,239.38,239.57,21804.0,231.8998,231.9385,231.6578,231.8417,21804.0
2023-07-10 15:50:00,239.5,239.89,239.44,239.74,97087.0,231.7739,232.1514,231.7159,232.0062,97087.0
2023-07-11 09:30:00,244.49,247.44,242.91,243.78,125970.0,236.603,239.4578,235.0739,235.9159,125970.0
2023-07-11 09:40:00,243.62,245.29,242.66,244.84,56579.0,235.761,237.3772,234.832,236.9417,56579.0
2023-07-11 09:50:00,244.81,245.85,244.41,245.81,28427.0,236.9127,237.9191,236.5256,237.8804,28427.0
2023-07-11 10:00:00,245.95,246.62,244.64,245.22,34910.0,238.0159,238.6643,236.7481,237.3094,34910.0
2023-07-11 10:10:00,245.2,245.21,244.0,244.79,41777.0,237.2901,237.2998,236.1288,236.8933,41777.0
2023-07-11 10:20:00,244.69,245.12,243.6,243.61,22560.0,236.7965,237.2127,235.7417,235.7514,22560.0
2023-07-11 10:30:00,243.64,243.72,242.69,242.69,25693.0,235.7804,235.8578,234.861,234.861,25693.0
2023-07-11 10:40:00,242.69,242.86,242.01,242.37,14563.0,234.861,235.0256,234.203,234.5514,14563.0
2023-07-11 10:50:00,242.44,242.76,241.87,242.1,23805.0,234.6191,234.9288,234.0675,234.2901,23805.0
2023-07-11 11:00:00,242.06,242.49,241.02,241.14,26010.0,234.2514,234.6675,233.2449,233.361,26010.0
2023-07-11 11:10:00,241.22,241.32,240.31,240.31,14381.0,233.4385,233.5352,232.5578,232.5578,14381.0
2023-07-11 11:20:00,240.33,240.61,239.31,239.63,13466.0,232.5772,232.8481,231.5901,231.8998,13466.0
2023-07-11 11:30:00,239.55,239.85,239.42,239.66,6851.0,231.8223,232.1127,231.6965,231.9288,6851.0
2023-07-11 11:40:00,239.64,239.8,239.02,239.02,17770.0,231.9094,232.0643,231.3094,231.3094,17770.0
2023-07-11 11:50:00,239.11,239.11,238.68,238.95,11325.0,231.3965,231.3965,230.9804,231.2417,11325.0
2023-07-11 12:00:00,239.04,240.0,238.86,240.0,11374.0,231.3288,232.2578,231.1546,232.2578,11374.0
2023-07-11 12:10:00,239.93,240.88,239.92,240.85,10125.0,232.1901,233.1094,232.1804,233.0804,10125.0
2023-07-11 12:20:00,240.97,241.3,240.01,240.23,13143.0,233.1965,233.5159,232.2675,232.4804,13143.0
2023-07-11 12:30:00,240.24,240.58,239.9,240.09,7999.0,232.4901,232.8191,232.161,232.3449,7999.0
2023-07-11 12:40:00,240.23,240.44,240.12,240.34,9043.0,232.4804,232.6836,232.3739,232.5869,9043.0
2023-07-11 12:50:00,240.29,240.33,239.24,239.39,9156.0,232.5385,232.5772,231.5223,231.6675,9156.0
2023-07-11 13:00:00,239.34,239.76,239.06,239.54,14696.0,231.6191,232.0256,231.3481,231.8127,14696.0
2023-07-11 13:10:00,239.49,239.51,238.79,239.2,9429.0,231.7643,231.7836,231.0869,231.4836,9429.0
2023-07-11 13:20:00,239.21,239.55,239.21,239.5,6619.0,231.4933,231.8223,231.4933,231.7739,6619.0
2023-07-11 13:30:00,239.58,239.59,239.08,239.39,9418.0,231.8514,231.861,231.3675,231.6675,9418.0
2023-07-11 13:40:00,239.29,239.33,238.58,238.88,21022.0,231.5707,231.6094,230.8836,231.174,21022.0
2023-07-11 13:50:00,238.83,239.19,238.58,239.05,11198.0,231.1256,231.474,230.8836,231.3385,11198.0
2023-07-11 14:00:00,239.07,239.28,238.9,239.19,7420.0,231.3578,231.561,231.1933,231.474,7420.0
2023-07-11 14:10:00,239.19,239.26,238.63,238.68,5490.0,231.474,231.5417,230.932,230.9804,5490.0
2023-07-11 14:20:00,238.67,239.25,238.23,239.19,17424.0,230.9707,231.532,230.5449,231.474,17424.0
2023-07-11 14:30:00,239.26,239.3,238.44,238.59,12640.0,231.5417,231.5804,230.7481,230.8933,12640.0
2023-07-11 14:40:00,238.55,238.68,238.34,238.34,11389.0,230.8546,230.9804,230.6514,230.6514,11389.0
2023-07-11 14:50:00,238.34,238.54,238.11,238.19,13576.0,230.6514,230.8449,230.4288,230.5062,13576.0
2023-07-11 15:00:00,238.17,238.35,238.01,238.31,23474.0,230.4869,230.661,230.332,230.6223,23474.0
2023-07-11 15:10:00,238.4,238.55,238.23,238.55,16270.0,230.7094,230.8546,230.5449,230.8546,16270.0
2023-07-11 15:20:00,238.58,238.81,238.31,238.52,19274.0,230.8836,231.1062,230.6223,230.8256,19274.0
2023-07-11 15:30:00,238.49,238.82,238.21,238.67,22740.0,230.7965,231.1159,230.5256,230.9707,22740.0
2023-07-11 15:40:00,238.67,239.42,238.65,239.27,35736.0,230.9707,231.6965,230.9514,231.5514,35736.0
2023-07-11 15:50:00,239.38,239.41,239.0,239.09,93933.0,231.6578,231.6869,231.2901,231.3772,93933.0
2023-07-12 09:30:00,240.0,243.03,240.0,242.99,72463.0,232.2578,235.1901,232.2578,235.1514,72463.0
2023-07-12 09:40:00,242.85,243.55,241.41,243.36,20813.0,235.0159,235.6933,233.6223,235.5094,20813.0
2023-07-12 09:50:00,243.22,244.34,241.94,243.47,36858.0,235.3739,236.4578,234.1352,235.6159,36858.0
2023-07-12 10:00:00,243.33,244.49,242.8,243.43,30396.0,235.4804,236.603,234.9675,235.5772,30396.0
2023-07-12 10:10:00,243.33,244.59,243.33,243.81,17833.0,235.4804,236.6998,235.4804,235.9449,17833.0
2023-07-12 10:20:00,243.8,244.99,243.63,244.99,11686.0,235.9352,237.0868,235.7707,237.0868,11686.0
2023-07-12 10:30:00,244.84,245.5,244.51,245.46,33745.0,236.9417,237.5804,236.6223,237.5417,33745.0
2023-07-12 10:40:00,245.44,245.87,244.83,245.57,16920.0,237.5223,237.9385,236.932,237.6481,16920.0
2023-07-12 10:50:00,245.58,245.98,245.35,245.77,8688.0,237.6578,238.0449,237.4352,237.8417,8688.0
2023-07-12 11:00:00,245.81,246.33,245.24,245.25,9563.0,237.8804,238.3836,237.3288,237.3385,9563.0
2023-07-12 11:10:00,245.16,245.6,245.07,245.35,8972.0,237.2514,237.6772,237.1643,237.4352,8972.0
2023-07-12 11:20:00,245.39,245.53,245.07,245.11,6101.0,237.4739,237.6094,237.1643,237.203,6101.0
2023-07-12 11:30:00,244.81,244.91,244.22,244.35,16012.0,236.9127,237.0094,236.3417,236.4675,16012.0
2023-07-12 11:40:00,244.44,244.6,243.53,244.59,15143.0,236.5546,236.7094,235.6739,236.6998,15143.0
2023-07-12 11:50:00,244.73,244.81,244.14,244.37,7503.0,236.8352,236.9127,236.2643,236.4868,7503.0
2023-07-12 12:00:00,244.24,244.49,243.81,244.32,10170.0,236.361,236.603,235.9449,236.4385,10170.0
2023-07-12 12:10:00,244.23,245.27,244.23,244.91,9071.0,236.3514,237.3578,236.3514,237.0094,9071.0
2023-07-12 12:20:00,244.72,245.47,244.66,245.1,12188.0,236.8256,237.5514,236.7675,237.1933,12188.0
2023-07-12 12:30:00,245.11,245.71,245.11,245.56,6132.0,237.203,237.7836,237.203,237.6385,6132.0
2023-07-12 12:40:00,245.5,245.5,244.7,245.04,4852.0,237.5804,237.5804,236.8062,237.1352,4852.0
2023-07-12 12:50:00,245.14,245.31,244.94,244.97,4774.0,237.232,237.3965,237.0385,237.0675,4774.0
2023-07-12 13:00:00,245.05,245.2,244.81,245.14,7007.0,237.1449,237.2901,236.9127,237.232,7007.0
2023-07-12 13:10:00,245.15,245.96,244.99,245.87,7795.0,237.2417,238.0256,237.0868,237.9385,7795.0
2023-07-12 13:20:00,245.79,246.28,245.69,246.15,12040.0,237.861,238.3352,237.7643,238.2094,12040.0
2023-07-12 13:30:00,246.41,246.71,246.12,246.5,15421.0,238.461,238.7514,238.1804,238.5481,15421.0
2023-07-12 13:40:00,246.51,246.51,245.81,245.82,9754.0,238.5578,238.5578,237.8804,237.8901,9754.0
2023-07-12 13:50:00,245.63,245.92,245.47,245.92,8644.0,237.7062,237.9868,237.5514,237.9868,8644.0
2023-07-12 14:00:00,245.74,245.99,245.5,245.72,5958.0,237.8127,238.0546,237.5804,237.7933,5958.0
2023-07-12 14:10:00,245.58,246.07,245.5,246.0,6600.0,237.6578,238.132,237.5804,238.0643,6600.0
2023-07-12 14:20:00,246.0,246.1,245.8,245.95,7686.0,238.0643,238.161,237.8707,238.0159,7686.0
2023-07-12 14:30:00,245.84,246.03,245.71,245.92,8353.0,237.9094,238.0933,237.7836,237.9868,8353.0
2023-07-12 14:40:00,245.87,245.93,245.47,245.8,9094.0,237.9385,237.9965,237.5514,237.8707,9094.0
2023-07-12 14:50:00,245.94,246.09,245.59,245.74,15913.0,238.0062,238.1514,237.6675,237.8127,15913.0
2023-07-12 15:00:00,245.9,245.94,245.57,245.63,8545.0,237.9675,238.0062,237.6481,237.7062,8545.0
2023-07-12 15:10:00,245.63,245.63,245.02,245.13,9750.0,237.7062,237.7062,237.1159,237.2223,9750.0
2023-07-12 15:20:00,245.0,245.02,244.19,244.52,21491.0,237.0965,237.1159,236.3127,236.632,21491.0
2023-07-12 15:30:00,244.51,244.65,244.14,244.31,19252.0,236.6223,236.7578,236.2643,236.4288,19252.0
2023-07-12 15:40:00,244.29,244.59,243.69,243.72,18563.0,236.4094,236.6998,235.8288,235.8578,18563.0
2023-07-12 15:50:00,243.69,243.69,243.14,243.5,69568.0,235.8288,235.8288,235.2965,235.6449,69568.0
2023-07-13 09:30:00,246.0,246.0,242.57,243.67,44934.0,238.0643,238.0643,234.7449,235.8094,44934.0
2023-07-13 09:40:00,243.28,243.88,242.55,243.31,12012.0,235.432,236.0127,234.7256,235.461,12012.0
2023-07-13 09:50:00,243.03,243.88,242.93,243.79,12839.0,235.1901,236.0127,235.0933,235.9256,12839.0
2023-07-13 10:00:00,243.85,244.77,243.75,244.77,12225.0,235.9836,236.8739,235.8868,236.8739,12225.0
2023-07-13 10:10:00,244.61,244.61,243.18,243.2,15462.0,236.7191,236.7191,235.3352,235.3546,15462.0
2023-07-13 10:20:00,243.07,243.33,242.43,243.09,13643.0,235.2288,235.4804,234.6094,235.2481,13643.0
2023-07-13 10:30:00,242.87,242.92,242.51,242.75,10002.0,235.0352,235.0836,234.6868,234.9191,10002.0
2023-07-13 10:40:00,242.71,243.22,242.41,243.0,19165.0,234.8804,235.3739,234.5901,235.161,19165.0
2023-07-13 10:50:00,242.97,244.12,242.88,244.09,12490.0,235.132,236.2449,235.0449,236.2159,12490.0
2023-07-13 11:00:00,243.97,243.97,243.1,243.1,6851.0,236.0998,236.0998,235.2578,235.2578,6851.0
2023-07-13 11:10:00,243.0,243.14,241.87,242.49,21953.0,235.161,235.2965,234.0675,234.6675,21953.0
2023-07-13 11:20:00,242.5,242.62,242.22,242.34,10945.0,234.6772,234.7933,234.4062,234.5223,10945.0
2023-07-13 11:30:00,242.58,242.6,242.03,242.44,7647.0,234.7546,234.7739,234.2223,234.6191,7647.0
2023-07-13 11:40:00,242.52,242.7,241.66,241.66,9231.0,234.6965,234.8707,233.8643,233.8643,9231.0
2023-07-13 11:50:00,241.63,242.01,241.35,241.94,10095.0,233.8352,234.203,233.5643,234.1352,10095.0
2023-07-13 12:00:00,241.95,242.24,241.79,241.79,13526.0,234.1449,234.4256,233.9901,233.9901,13526.0
2023-07-13 12:10:00,241.85,241.92,241.23,241.84,6663.0,234.0481,234.1159,233.4481,234.0385,6663.0
2023-07-13 12:20:00,241.84,241.93,241.28,241.55,7194.0,234.0385,234.1256,233.4965,233.7578,7194.0
2023-07-13 12:30:00,241.45,241.81,240.33,240.51,16521.0,233.661,234.0094,232.5772,232.7514,16521.0
2023-07-13 12:40:00,240.57,241.07,240.33,241.06,11659.0,232.8094,233.2933,232.5772,233.2836,11659.0
2023-07-13 12:50:00,241.11,241.12,240.56,240.85,10462.0,233.332,233.3417,232.7998,233.0804,10462.0
2023-07-13 13:00:00,240.81,240.81,240.24,240.24,4877.0,233.0417,233.0417,232.4901,232.4901,4877.0
2023-07-13 13:10:00,240.15,241.56,240.12,241.56,9640.0,232.403,233.7675,232.3739,233.7675,9640.0
2023-07-13 13:20:00,241.48,241.76,241.18,241.7,5538.0,233.6901,233.961,233.3998,233.903,5538.0
2023-07-13 13:30:00,241.67,241.85,241.3,241.3,3478.0,233.8739,234.0481,233.5159,233.5159,3478.0
2023-07-13 13:40:00,241.45,241.83,241.36,241.83,3969.0,233.661,234.0288,233.5739,234.0288,3969.0
2023-07-13 13:50:00,241.81,242.2,241.65,242.02,5454.0,234.0094,234.3869,233.8546,234.2127,5454.0
2023-07-13 14:00:00,242.02,242.13,241.92,242.07,2115.0,234.2127,234.3191,234.1159,234.261,2115.0
2023-07-13 14:10:00,242.08,242.24,241.9,242.24,2826.0,234.2707,234.4256,234.0965,234.4256,2826.0
2023-07-13 14:20:00,242.34,242.43,241.9,242.24,8233.0,234.5223,234.6094,234.0965,234.4256,8233.0
2023-07-13 14:30:00,242.16,242.16,241.75,241.91,5135.0,234.3481,234.3481,233.9514,234.1062,5135.0
2023-07-13 14:40:00,241.81,242.35,241.8,242.26,3119.0,234.0094,234.532,233.9998,234.4449,3119.0
2023-07-13 14:50:00,242.29,242.53,242.06,242.53,7464.0,234.4739,234.7062,234.2514,234.7062,7464.0
2023-07-13 15:00:00,242.52,242.67,242.23,242.28,8524.0,234.6965,234.8417,234.4159,234.4643,8524.0
2023-07-13 15:10:00,242.23,242.56,241.73,241.96,8836.0,234.4159,234.7352,233.932,234.1546,8836.0
2023-07-13 15:20:00,241.95,242.29,241.81,242.29,5013.0,234.1449,234.4739,234.0094,234.4739,5013.0
2023-07-13 15:30:00,242.22,242.79,242.19,242.38,26115.0,234.4062,234.9578,234.3772,234.561,26115.0
2023-07-13 15:40:00,242.34,242.72,242.12,242.12,23303.0,234.5223,234.8901,234.3094,234.3094,23303.0
2023-07-13 15:50:00,242.19,242.19,241.51,241.62,47104.0,234.3772,234.3772,233.7191,233.8256,47104.0
2023-07-14 09:30:00,241.49,241.74,240.5,240.68,26967.0,233.6998,233.9417,232.7417,232.9159,26967.0
2023-07-14 09:40:00,240.49,240.57,238.75,238.98,20358.0,232.732,232.8094,231.0481,231.2707,20358.0
2023-07-14 09:50:00,238.93,239.48,238.38,238.86,14451.0,231.2223,231.7546,230.6901,231.1546,14451.0
2023-07-14 10:00:00,238.61,239.58,238.19,239.28,15345.0,230.9127,231.8514,230.5062,231.561,15345.0
2023-07-14 10:10:00,239.45,239.84,238.77,238.77,15697.0,231.7256,232.103,231.0675,231.0675,15697.0
2023-07-14 10:20:00,238.77,239.17,237.65,237.7,20878.0,231.0675,231.4546,229.9836,230.032,20878.0
2023-07-14 10:30:00,237.76,238.18,237.07,237.35,14475.0,230.0901,230.4965,229.4223,229.6933,14475.0
2023-07-14 10:40:00,237.62,237.62,236.41,236.43,10520.0,229.9546,229.9546,228.7836,228.803,10520.0
2023-07-14 10:50:00,236.5,237.62,235.98,237.23,26523.0,228.8707,229.9546,228.3675,229.5772,26523.0
2023-07-14 11:00:00,237.28,237.77,236.8,237.34,8692.0,229.6256,230.0998,229.161,229.6836,8692.0
2023-07-14 11:10:00,237.34,237.89,237.16,237.75,9313.0,229.6836,230.2159,229.5094,230.0804,9313.0
2023-07-14 11:20:00,237.76,238.19,237.55,237.56,9745.0,230.0901,230.5062,229.8869,229.8965,9745.0
2023-07-14 11:30:00,237.71,238.22,237.51,237.83,8539.0,230.0417,230.5352,229.8481,230.1578,8539.0
2023-07-14 11:40:00,237.88,237.88,236.78,237.01,12898.0,230.2062,230.2062,229.1417,229.3643,12898.0
2023-07-14 11:50:00,237.16,237.57,237.05,237.54,7967.0,229.5094,229.9062,229.403,229.8772,7967.0
2023-07-14 12:00:00,237.59,237.64,237.2,237.28,6427.0,229.9256,229.974,229.5481,229.6256,6427.0
2023-07-14 12:10:00,237.24,237.49,237.19,237.21,5153.0,229.5869,229.8288,229.5385,229.5578,5153.0
2023-07-14 12:20:00,237.21,237.21,236.8,236.86,7332.0,229.5578,229.5578,229.161,229.2191,7332.0
2023-07-14 12:30:00,236.9,237.49,236.72,237.29,7029.0,229.2578,229.8288,229.0836,229.6352,7029.0
2023-07-14 12:40:00,237.28,237.4,236.97,237.1,4188.0,229.6256,229.7417,229.3256,229.4514,4188.0
2023-07-14 12:50:00,237.09,237.18,236.71,236.75,4849.0,229.4417,229.5288,229.074,229.1127,4849.0
2023-07-14 13:00:00,236.87,236.93,236.15,236.44,11167.0,229.2288,229.2869,228.532,228.8127,11167.0
2023-07-14 13:10:00,236.51,236.98,236.51,236.59,8322.0,228.8804,229.3352,228.8804,228.9578,8322.0
2023-07-14 13:20:00,236.74,237.12,236.51,237.04,8257.0,229.103,229.4707,228.8804,229.3933,8257.0
2023-07-14 13:30:00,237.04,237.31,236.96,237.16,6662.0,229.3933,229.6546,229.3159,229.5094,6662.0
2023-07-14 13:40:00,237.11,237.11,236.39,237.0,10027.0,229.461,229.461,228.7643,229.3546,10027.0
2023-07-14 13:50:00,236.93,236.93,236.14,236.14,9627.0,229.2869,229.2869,228.5223,228.5223,9627.0
2023-07-14 14:00:00,236.28,236.48,236.27,236.39,11712.0,228.6578,228.8514,228.6481,228.7643,11712.0
2023-07-14 14:10:00,236.5,237.04,236.5,236.82,6276.0,228.8707,229.3933,228.8707,229.1804,6276.0
2023-07-14 14:20:00,236.78,236.85,236.43,236.44,6455.0,229.1417,229.2094,228.803,228.8127,6455.0
2023-07-14 14:30:00,236.42,236.5,235.77,236.09,9110.0,228.7933,228.8707,228.1643,228.474,9110.0
2023-07-14 14:40:00,235.93,235.93,235.41,235.64,13927.0,228.3191,228.3191,227.8159,228.0385,13927.0
2023-07-14 14:50:00,235.68,236.06,235.37,235.37,8851.0,228.0772,228.4449,227.7772,227.7772,8851.0
2023-07-14 15:00:00,235.36,235.36,234.6,235.08,17592.0,227.7675,227.7675,227.032,227.4965,17592.0
2023-07-14 15:10:00,235.08,235.16,234.72,234.87,13702.0,227.4965,227.574,227.1481,227.2933,13702.0
2023-07-14 15:20:00,234.74,234.82,234.52,234.66,22253.0,227.1675,227.2449,226.9546,227.0901,22253.0
2023-07-14 15:30:00,234.7,235.08,234.55,234.9,19170.0,227.1288,227.4965,226.9836,227.3223,19170.0
2023-07-14 15:40:00,234.93,235.03,234.5,234.9,23777.0,227.3514,227.4481,226.9352,227.3223,23777.0
2023-07-14 15:50:00,234.77,235.44,234.76,235.32,78440.0,227.1965,227.8449,227.1869,227.7288,78440.0
2023-07-17 09:30:00,234.12,236.45,234.0,234.59,32377.0,226.5675,228.8223,226.4514,227.0223,32377.0
2023-07-17 09:40:00,234.69,236.11,234.68,236.11,12036.0,227.1191,228.4933,227.1094,228.4933,12036.0
2023-07-17 09:50:00,236.15,237.44,235.97,236.44,13878.0,228.532,229.7804,228.3578,228.8127,13878.0
2023-07-17 10:00:00,236.59,236.89,235.65,235.72,6958.0,228.9578,229.2481,228.0481,228.1159,6958.0
2023-07-17 10:10:00,235.8,237.36,235.61,237.36,14493.0,228.1933,229.703,228.0094,229.703,14493.0
2023-07-17 10:20:00,237.13,237.3,235.99,236.68,10491.0,229.4804,229.6449,228.3772,229.0449,10491.0
2023-07-17 10:30:00,237.05,237.51,236.81,237.11,8496.0,229.403,229.8481,229.1707,229.461,8496.0
2023-07-17 10:40:00,237.02,237.47,236.55,237.2,6681.0,229.374,229.8094,228.9191,229.5481,6681.0
2023-07-17 10:50:00,237.2,237.63,237.08,237.2,8918.0,229.5481,229.9643,229.432,229.5481,8918.0
2023-07-17 11:00:00,237.18,237.6,236.85,237.52,3998.0,229.5288,229.9352,229.2094,229.8578,3998.0
2023-07-17 11:10:00,237.37,237.7,237.13,237.48,13187.0,229.7127,230.032,229.4804,229.8191,13187.0
2023-07-17 11:20:00,237.55,237.86,237.48,237.86,14731.0,229.8869,230.1869,229.8191,230.1869,14731.0
2023-07-17 11:30:00,237.8,237.91,237.2,237.2,6943.0,230.1288,230.2352,229.5481,229.5481,6943.0
2023-07-17 11:40:00,237.29,237.69,237.0,237.43,7445.0,229.6352,230.0223,229.3546,229.7707,7445.0
2023-07-17 11:50:00,237.48,237.67,237.44,237.52,3477.0,229.8191,230.003,229.7804,229.8578,3477.0
2023-07-17 12:00:00,237.6,238.38,237.54,238.34,8276.0,229.9352,230.6901,229.8772,230.6514,8276.0
2023-07-17 12:10:00,238.31,238.61,237.93,238.03,5288.0,230.6223,230.9127,230.2546,230.3514,5288.0
2023-07-17 12:20:00,237.97,238.03,237.42,237.56,5520.0,230.2933,230.3514,229.761,229.8965,5520.0
2023-07-17 12:30:00,237.34,237.45,237.18,237.44,5608.0,229.6836,229.7901,229.5288,229.7804,5608.0
2023-07-17 12:40:00,237.58,237.74,237.57,237.62,2500.0,229.9159,230.0707,229.9062,229.9546,2500.0
2023-07-17 12:50:00,237.62,237.71,237.37,237.51,4270.0,229.9546,230.0417,229.7127,229.8481,4270.0
2023-07-17 13:00:00,237.58,237.82,237.36,237.7,8917.0,229.9159,230.1481,229.703,230.032,8917.0
2023-07-17 13:10:00,237.83,238.39,237.68,238.39,9498.0,230.1578,230.6998,230.0127,230.6998,9498.0
2023-07-17 13:20:00,238.3,238.59,238.22,238.41,18422.0,230.6127,230.8933,230.5352,230.7191,18422.0
2023-07-17 13:30:00,238.42,238.7,238.17,238.17,13241.0,230.7288,230.9998,230.4869,230.4869,13241.0
2023-07-17 13:40:00,238.29,238.29,237.94,238.12,3669.0,230.603,230.603,230.2643,230.4385,3669.0
2023-07-17 13:50:00,238.11,238.36,237.95,238.24,5906.0,230.4288,230.6707,230.274,230.5546,5906.0
2023-07-17 14:00:00,238.24,238.59,238.23,238.51,18693.0,230.5546,230.8933,230.5449,230.8159,18693.0
2023-07-17 14:10:00,238.52,239.41,238.4,239.27,19142.0,230.8256,231.6869,230.7094,231.5514,19142.0
2023-07-17 14:20:00,239.27,239.45,239.07,239.14,6533.0,231.5514,231.7256,231.3578,231.4256,6533.0
2023-07-17 14:30:00,239.08,239.13,238.52,238.59,4780.0,231.3675,231.4159,230.8256,230.8933,4780.0
2023-07-17 14:40:00,238.65,238.89,238.46,238.78,5715.0,230.9514,231.1836,230.7675,231.0772,5715.0
2023-07-17 14:50:00,238.78,239.21,238.73,239.11,6491.0,231.0772,231.4933,231.0288,231.3965,6491.0
2023-07-17 15:00:00,239.15,239.4,239.05,239.06,8899.0,231.4352,231.6772,231.3385,231.3481,8899.0
2023-07-17 15:10:00,239.09,239.27,238.99,239.23,10140.0,231.3772,231.5514,231.2804,231.5127,10140.0
2023-07-17 15:20:00,239.26,239.36,238.67,238.94,13496.0,231.5417,231.6385,230.9707,231.232,13496.0
2023-07-17 15:30:00,238.83,238.83,238.16,238.19,11680.0,231.1256,231.1256,230.4772,230.5062,11680.0
2023-07-17 15:40:00,238.24,238.35,237.72,237.72,19645.0,230.5546,230.661,230.0514,230.0514,19645.0
2023-07-17 15:50:00,237.7,238.0,237.51,237.62,58814.0,230.032,230.3223,229.8481,229.9546,58814.0
2023-07-18 09:30:00,238.01,238.47,235.54,236.97,51672.0,230.332,230.7772,227.9417,229.3256,51672.0
2023-07-18 09:40:00,236.81,238.66,236.71,238.53,14383.0,229.1707,230.961,229.074,230.8352,14383.0
2023-07-18 09:50:00,238.53,238.53,237.31,238.5,13809.0,230.8352,230.8352,229.6546,230.8062,13809.0
2023-07-18 10:00:00,238.44,239.13,238.35,238.78,32556.0,230.7481,231.4159,230.661,231.0772,32556.0
2023-07-18 10:10:00,238.81,239.09,238.0,238.14,11874.0,231.1062,231.3772,230.3223,230.4578,11874.0
2023-07-18 10:20:00,238.05,238.58,237.87,238.07,12423.0,230.3707,230.8836,230.1965,230.3901,12423.0
2023-07-18 10:30:00,237.95,237.95,236.83,237.77,7485.0,230.274,230.274,229.1901,230.0998,7485.0
2023-07-18 10:40:00,237.8,237.83,236.71,236.91,16348.0,230.1288,230.1578,229.074,229.2675,16348.0
2023-07-18 10:50:00,236.96,237.0,236.53,236.82,11535.0,229.3159,229.3546,228.8998,229.1804,11535.0
2023-07-18 11:00:00,236.92,237.04,236.34,236.68,11466.0,229.2772,229.3933,228.7159,229.0449,11466.0
2023-07-18 11:10:00,236.73,238.24,236.71,237.8,24252.0,229.0933,230.5546,229.074,230.1288,24252.0
2023-07-18 11:20:00,237.83,238.23,237.7,237.75,5711.0,230.1578,230.5449,230.032,230.0804,5711.0
2023-07-18 11:30:00,237.7,237.76,236.93,236.94,8102.0,230.032,230.0901,229.2869,229.2965,8102.0
2023-07-18 11:40:00,236.93,237.18,236.7,237.04,9838.0,229.2869,229.5288,229.0643,229.3933,9838.0
2023-07-18 11:50:00,237.0,237.19,236.89,236.99,16766.0,229.3546,229.5385,229.2481,229.3449,16766.0
2023-07-18 12:00:00,237.12,237.42,236.94,237.42,2661.0,229.4707,229.761,229.2965,229.761,2661.0
2023-07-18 12:10:00,237.34,237.42,236.98,237.19,7398.0,229.6836,229.761,229.3352,229.5385,7398.0
2023-07-18 12:20:00,237.19,237.27,236.79,236.94,10760.0,229.5385,229.6159,229.1514,229.2965,10760.0
2023-07-18 12:30:00,236.96,237.56,236.71,237.56,21802.0,229.3159,229.8965,229.074,229.8965,21802.0
2023-07-18 12:40:00,237.67,237.93,237.41,237.52,6555.0,230.003,230.2546,229.7514,229.8578,6555.0
2023-07-18 12:50:00,237.52,237.54,236.76,236.78,9222.0,229.8578,229.8772,229.1223,229.1417,9222.0
2023-07-18 13:00:00,236.89,236.92,236.56,236.77,5485.0,229.2481,229.2772,228.9288,229.132,5485.0
2023-07-18 13:10:00,236.79,236.98,236.54,236.59,4400.0,229.1514,229.3352,228.9094,228.9578,4400.0
2023-07-18 13:20:00,236.5,236.51,235.73,235.84,10522.0,228.8707,228.8804,228.1256,228.232,10522.0
2023-07-18 13:30:00,235.8,235.8,235.28,235.3,10475.0,228.1933,228.1933,227.6901,227.7094,10475.0
2023-07-18 13:40:00,235.27,235.96,235.15,235.81,6769.0,227.6804,228.3481,227.5643,228.203,6769.0
2023-07-18 13:50:00,235.83,235.93,235.33,235.33,6494.0,228.2223,228.3191,227.7385,227.7385,6494.0
2023-07-18 14:00:00,235.37,235.66,235.12,235.56,9852.0,227.7772,228.0578,227.5352,227.9611,9852.0
2023-07-18 14:10:00,235.53,235.53,235.12,235.29,9898.0,227.932,227.932,227.5352,227.6998,9898.0
2023-07-18 14:20:00,235.11,235.89,235.07,235.75,12775.0,227.5256,228.2804,227.4869,228.1449,12775.0
2023-07-18 14:30:00,235.74,235.82,235.49,235.57,12156.0,228.1352,228.2127,227.8933,227.9707,12156.0
2023-07-18 14:40:00,235.52,235.93,235.28,235.91,9044.0,227.9223,228.3191,227.6901,228.2998,9044.0
2023-07-18 14:50:00,235.87,235.87,235.52,235.6,9892.0,228.2611,228.2611,227.9223,227.9998,9892.0
2023-07-18 15:00:00,235.67,235.85,235.53,235.61,8540.0,228.0675,228.2417,227.932,228.0094,8540.0
2023-07-18 15:10:00,235.61,236.48,235.6,236.48,7072.0,228.0094,228.8514,227.9998,228.8514,7072.0
2023-07-18 15:20:00,236.58,236.59,236.21,236.28,12878.0,228.9481,228.9578,228.5901,228.6578,12878.0
2023-07-18 15:30:00,236.3,236.54,236.18,236.49,14988.0,228.6772,228.9094,228.561,228.861,14988.0
2023-07-18 15:40:00,236.49,237.03,236.45,236.77,19588.0,228.861,229.3836,228.8223,229.132,19588.0
2023-07-18 15:50:00,236.75,237.17,236.55,236.99,88103.0,229.1127,229.5191,228.9191,229.3449,88103.0
2023-07-19 09:30:00,237.0,237.52,234.56,234.76,32229.0,229.3546,229.8578,226.9933,227.1869,32229.0
2023-07-19 09:40:00,235.04,235.28,233.85,234.5,20158.0,227.4578,227.6901,226.3062,226.9352,20158.0
2023-07-19 09:50:00,234.68,236.28,234.54,236.17,13618.0,227.1094,228.6578,226.974,228.5514,13618.0
2023-07-19 10:00:00,236.22,236.62,235.81,236.03,13863.0,228.5998,228.9869,228.203,228.4159,13863.0
2023-07-19 10:10:00,235.9,236.81,235.71,236.81,10610.0,228.2901,229.1707,228.1062,229.1707,10610.0
2023-07-19 10:20:00,236.98,237.55,236.47,236.84,14675.0,229.3352,229.8869,228.8417,229.1998,14675.0
2023-07-19 10:30:00,236.8,237.01,236.01,236.11,14301.0,229.161,229.3643,228.3965,228.4933,14301.0
2023-07-19 10:40:00,236.21,236.46,235.29,235.56,17771.0,228.5901,228.832,227.6998,227.9611,17771.0
2023-07-19 10:50:00,235.48,235.49,234.64,234.96,8260.0,227.8836,227.8933,227.0707,227.3804,8260.0
2023-07-19 11:00:00,234.97,235.01,234.63,234.78,5810.0,227.3901,227.4288,227.0611,227.2062,5810.0
2023-07-19 11:10:00,234.64,234.72,233.5,234.55,16560.0,227.0707,227.1481,225.9675,226.9836,16560.0
2023-07-19 11:20:00,234.63,235.09,234.63,234.9,8270.0,227.0611,227.5062,227.0611,227.3223,8270.0
2023-07-19 11:30:00,234.95,235.0,234.2,234.28,11672.0,227.3707,227.4191,226.6449,226.7223,11672.0
2023-07-19 11:40:00,234.22,234.42,234.1,234.23,9262.0,226.6643,226.8578,226.5481,226.674,9262.0
2023-07-19 11:50:00,234.3,234.41,233.29,233.3,9243.0,226.7417,226.8481,225.7643,225.774,9243.0
2023-07-19 12:00:00,233.43,233.55,233.01,233.23,20182.0,225.8998,226.0159,225.4933,225.7062,20182.0
2023-07-19 12:10:00,233.32,233.51,232.76,233.28,16847.0,225.7933,225.9772,225.2514,225.7546,16847.0
2023-07-19 12:20:00,233.27,233.42,232.73,233.11,16589.0,225.7449,225.8901,225.2223,225.5901,16589.0
2023-07-19 12:30:00,233.03,233.03,232.19,232.37,24427.0,225.5127,225.5127,224.6998,224.874,24427.0
2023-07-19 12:40:00,232.26,233.3,232.22,232.9,10796.0,224.7675,225.774,224.7288,225.3869,10796.0
2023-07-19 12:50:00,232.95,233.33,232.75,233.29,6104.0,225.4352,225.803,225.2417,225.7643,6104.0
2023-07-19 13:00:00,233.32,233.32,232.42,232.5,7002.0,225.7933,225.7933,224.9223,224.9998,7002.0
2023-07-19 13:10:00,232.47,232.94,232.47,232.6,8974.0,224.9707,225.4256,224.9707,225.0965,8974.0
2023-07-19 13:20:00,232.63,232.97,232.37,232.91,7109.0,225.1256,225.4546,224.874,225.3965,7109.0
2023-07-19 13:30:00,232.96,233.07,232.35,232.36,13813.0,225.4449,225.5514,224.8546,224.8643,13813.0
2023-07-19 13:40:00,232.28,232.58,232.26,232.5,8694.0,224.7869,225.0772,224.7675,224.9998,8694.0
2023-07-19 13:50:00,232.29,232.86,232.03,232.2,35529.0,224.7965,225.3481,224.5449,224.7094,35529.0
2023-07-19 14:00:00,232.53,232.6,231.72,231.72,20229.0,225.0288,225.0965,224.2449,224.2449,20229.0
2023-07-19 14:10:00,231.68,232.64,231.59,232.46,18891.0,224.2062,225.1352,224.1191,224.9611,18891.0
2023-07-19 14:20:00,232.42,232.63,232.17,232.51,6601.0,224.9223,225.1256,224.6804,225.0094,6601.0
2023-07-19 14:30:00,232.51,232.68,232.3,232.4,8666.0,225.0094,225.174,224.8062,224.903,8666.0
2023-07-19 14:40:00,232.41,232.62,232.12,232.12,4853.0,224.9127,225.1159,224.632,224.632,4853.0
2023-07-19 14:50:00,232.13,232.26,231.87,232.11,9580.0,224.6417,224.7675,224.3901,224.6223,9580.0
2023-07-19 15:00:00,232.06,232.41,232.02,232.12,9821.0,224.574,224.9127,224.5352,224.632,9821.0
2023-07-19 15:10:00,232.11,232.19,231.81,231.94,10181.0,224.6223,224.6998,224.332,224.4578,10181.0
2023-07-19 15:20:00,231.98,232.54,231.8,232.13,19237.0,224.4965,225.0385,224.3223,224.6417,19237.0
2023-07-19 15:30:00,232.12,232.21,231.58,231.65,22014.0,224.632,224.7191,224.1094,224.1772,22014.0
2023-07-19 15:40:00,231.66,232.29,231.54,232.09,33098.0,224.1869,224.7965,224.0707,224.603,33098.0
2023-07-19 15:50:00,232.13,232.76,232.12,232.37,89117.0,224.6417,225.2514,224.632,224.874,89117.0
2023-07-20 09:30:00,230.0,231.53,223.71,223.99,122789.0,222.5804,224.0611,216.4933,216.7643,122789.0
2023-07-20 09:40:00,223.89,224.0,221.56,223.61,97438.0,216.6675,216.774,214.4127,216.3965,97438.0
2023-07-20 09:50:00,223.7,225.66,222.77,225.08,31403.0,216.4836,218.3804,215.5836,217.8191,31403.0
2023-07-20 10:00:00,225.27,225.9,225.08,225.51,31432.0,218.003,218.6127,217.8191,218.2353,31432.0
2023-07-20 10:10:00,225.34,225.4,224.21,224.46,29895.0,218.0707,218.1288,216.9772,217.2191,29895.0
2023-07-20 10:20:00,224.5,224.65,223.56,224.26,21072.0,217.2578,217.403,216.3482,217.0256,21072.0
2023-07-20 10:30:00,224.23,224.23,223.26,223.38,19493.0,216.9965,216.9965,216.0578,216.174,19493.0
2023-07-20 10:40:00,223.38,223.85,222.51,222.86,34130.0,216.174,216.6288,215.332,215.6707,34130.0
2023-07-20 10:50:00,222.98,224.55,222.87,224.08,26054.0,215.7869,217.3062,215.6804,216.8514,26054.0
2023-07-20 11:00:00,224.23,224.67,224.05,224.59,20567.0,216.9965,217.4224,216.8224,217.3449,20567.0
2023-07-20 11:10:00,224.56,225.17,224.34,225.01,19488.0,217.3159,217.9062,217.103,217.7514,19488.0
2023-07-20 11:20:00,225.02,225.29,223.9,224.06,18992.0,217.7611,218.0224,216.6772,216.832,18992.0
2023-07-20 11:30:00,223.97,224.77,223.74,224.55,12528.0,216.7449,217.5191,216.5224,217.3062,12528.0
2023-07-20 11:40:00,224.64,225.12,224.07,224.07,25746.0,217.3933,217.8578,216.8417,216.8417,25746.0
2023-07-20 11:50:00,224.21,224.94,223.95,224.47,20402.0,216.9772,217.6836,216.7256,217.2288,20402.0
2023-07-20 12:00:00,224.46,224.62,224.0,224.38,16266.0,217.2191,217.374,216.774,217.1417,16266.0
2023-07-20 12:10:00,224.46,224.78,224.23,224.49,27183.0,217.2191,217.5288,216.9965,217.2482,27183.0
2023-07-20 12:20:00,224.37,224.49,223.26,223.37,23658.0,217.132,217.2482,216.0578,216.1643,23658.0
2023-07-20 12:30:00,223.53,223.82,223.05,223.73,11833.0,216.3191,216.5998,215.8546,216.5127,11833.0
2023-07-20 12:40:00,223.65,224.39,223.64,224.3,13240.0,216.4353,217.1514,216.4256,217.0643,13240.0
2023-07-20 12:50:00,224.45,224.94,224.24,224.64,8689.0,217.2094,217.6836,217.0062,217.3933,8689.0
2023-07-20 13:00:00,224.78,225.3,224.52,225.23,17410.0,217.5288,218.032,217.2772,217.9643,17410.0
2023-07-20 13:10:00,225.13,225.88,224.96,225.8,20647.0,217.8675,218.5933,217.703,218.5159,20647.0
2023-07-20 13:20:00,225.83,226.47,225.7,226.47,11804.0,218.5449,219.1643,218.4191,219.1643,11804.0
2023-07-20 13:30:00,226.3,226.59,226.05,226.19,15164.0,218.9998,219.2804,218.7578,218.8933,15164.0
2023-07-20 13:40:00,226.12,226.38,225.99,226.26,9638.0,218.8256,219.0772,218.6998,218.9611,9638.0
2023-07-20 13:50:00,226.29,226.7,226.27,226.42,16637.0,218.9901,219.3869,218.9707,219.1159,16637.0
2023-07-20 14:00:00,226.31,226.7,226.18,226.7,14187.0,219.0094,219.3869,218.8836,219.3869,14187.0
2023-07-20 14:10:00,226.64,226.72,225.81,225.84,8326.0,219.3288,219.4062,218.5256,218.5546,8326.0
2023-07-20 14:20:00,225.74,226.11,225.6,226.0,7335.0,218.4578,218.8159,218.3224,218.7094,7335.0
2023-07-20 14:30:00,226.03,226.46,226.03,226.36,13625.0,218.7385,219.1546,218.7385,219.0578,13625.0
2023-07-20 14:40:00,226.3,226.68,226.06,226.67,12387.0,218.9998,219.3675,218.7675,219.3578,12387.0
2023-07-20 14:50:00,226.65,226.97,226.25,226.37,31396.0,219.3385,219.6482,218.9514,219.0675,31396.0
2023-07-20 15:00:00,226.29,226.41,225.44,225.53,12929.0,218.9901,219.1062,218.1675,218.2546,12929.0
2023-07-20 15:10:00,225.54,225.57,224.81,224.81,14716.0,218.2643,218.2933,217.5578,217.5578,14716.0
2023-07-20 15:20:00,224.83,224.98,224.17,224.23,37286.0,217.5772,217.7224,216.9385,216.9965,37286.0
2023-07-20 15:30:00,224.23,224.37,223.67,223.67,65010.0,216.9965,217.132,216.4546,216.4546,65010.0
2023-07-20 15:40:00,223.7,223.8,222.95,223.36,47104.0,216.4836,216.5804,215.7578,216.1546,47104.0
2023-07-20 15:50:00,223.41,223.71,222.78,223.11,190034.0,216.203,216.4933,215.5933,215.9127,190034.0
2023-07-21 09:30:00,220.75,221.12,216.5,216.97,167220.0,213.6288,213.9869,209.5159,209.9707,167220.0
2023-07-21 09:40:00,217.05,217.72,213.0,213.6,133302.0,210.0482,210.6966,206.1288,206.7095,133302.0
2023-07-21 09:50:00,213.58,214.11,211.62,213.7,129070.0,206.6901,207.203,204.7933,206.8062,129070.0
2023-07-21 10:00:00,213.78,214.09,212.65,212.85,61841.0,206.8837,207.1837,205.7901,205.9837,61841.0
2023-07-21 10:10:00,213.06,213.67,212.56,213.24,48316.0,206.1869,206.7772,205.703,206.3611,48316.0
2023-07-21 10:20:00,213.26,213.41,211.57,211.71,37992.0,206.3804,206.5256,204.7449,204.8804,37992.0
2023-07-21 10:30:00,211.63,213.17,211.63,213.11,50345.0,204.803,206.2933,204.803,206.2353,50345.0
2023-07-21 10:40:00,213.14,213.76,212.27,212.87,37492.0,206.2643,206.8643,205.4224,206.003,37492.0
2023-07-21 10:50:00,212.86,214.9,212.8,214.89,44157.0,205.9933,207.9675,205.9353,207.9578,44157.0
2023-07-21 11:00:00,214.99,216.14,214.88,215.87,29373.0,208.0546,209.1675,207.9482,208.9062,29373.0
2023-07-21 11:10:00,215.8,215.91,214.8,215.37,35003.0,208.8385,208.9449,207.8707,208.4224,35003.0
2023-07-21 11:20:00,215.37,215.73,215.2,215.63,29596.0,208.4224,208.7707,208.2578,208.674,29596.0
2023-07-21 11:30:00,215.53,215.86,215.25,215.68,20306.0,208.5772,208.8966,208.3062,208.7224,20306.0
2023-07-21 11:40:00,215.72,216.61,215.72,216.49,25608.0,208.7611,209.6224,208.7611,209.5062,25608.0
2023-07-21 11:50:00,216.51,216.66,216.34,216.56,32517.0,209.5256,209.6707,209.3611,209.574,32517.0
2023-07-21 12:00:00,216.56,216.72,215.66,215.7,37829.0,209.574,209.7288,208.703,208.7417,37829.0
2023-07-21 12:10:00,215.51,216.07,215.19,215.97,18311.0,208.5578,209.0998,208.2482,209.003,18311.0
2023-07-21 12:20:00,215.97,216.14,215.69,215.97,15481.0,209.003,209.1675,208.732,209.003,15481.0
2023-07-21 12:30:00,215.91,216.1,215.8,215.96,15200.0,208.9449,209.1288,208.8385,208.9933,15200.0
2023-07-21 12:40:00,215.99,216.49,215.8,215.88,16378.0,209.0224,209.5062,208.8385,208.9159,16378.0
2023-07-21 12:50:00,215.97,216.28,215.26,215.42,15609.0,209.003,209.303,208.3159,208.4707,15609.0
2023-07-21 13:00:00,215.47,215.91,215.08,215.83,10634.0,208.5191,208.9449,208.1417,208.8675,10634.0
2023-07-21 13:10:00,215.77,216.15,215.66,216.11,10957.0,208.8095,209.1772,208.703,209.1385,10957.0
2023-07-21 13:20:00,216.14,216.16,215.66,215.97,21048.0,209.1675,209.1869,208.703,209.003,21048.0
2023-07-21 13:30:00,216.0,216.47,216.0,216.24,26421.0,209.032,209.4869,209.032,209.2643,26421.0
2023-07-21 13:40:00,216.36,216.38,215.79,215.92,10217.0,209.3804,209.3998,208.8288,208.9546,10217.0
2023-07-21 13:50:00,215.92,216.16,215.81,215.88,9186.0,208.9546,209.1869,208.8482,208.9159,9186.0
2023-07-21 14:00:00,215.94,216.42,215.79,216.03,28846.0,208.974,209.4385,208.8288,209.0611,28846.0
2023-07-21 14:10:00,216.11,216.19,215.44,215.76,22303.0,209.1385,209.2159,208.4901,208.7998,22303.0
2023-07-21 14:20:00,215.77,216.83,215.65,216.73,32493.0,208.8095,209.8353,208.6933,209.7385,32493.0
2023-07-21 14:30:00,216.63,217.24,216.63,216.96,30124.0,209.6417,210.232,209.6417,209.9611,30124.0
2023-07-21 14:40:00,217.03,217.57,216.95,217.57,16386.0,210.0288,210.5514,209.9514,210.5514,16386.0
2023-07-21 14:50:00,217.55,217.81,217.29,217.39,19022.0,210.532,210.7836,210.2804,210.3772,19022.0
2023-07-21 15:00:00,217.39,217.46,216.83,216.94,17354.0,210.3772,210.4449,209.8353,209.9417,17354.0
2023-07-21 15:10:00,216.79,217.38,216.72,217.37,13486.0,209.7966,210.3675,209.7288,210.3578,13486.0
2023-07-21 15:20:00,217.33,217.47,217.13,217.37,19756.0,210.3191,210.4546,210.1256,210.3578,19756.0
2023-07-21 15:30:00,217.34,217.78,217.28,217.54,37199.0,210.3288,210.7546,210.2707,210.5224,37199.0
2023-07-21 15:40:00,217.44,217.88,217.28,217.29,41497.0,210.4256,210.8514,210.2707,210.2804,41497.0
2023-07-21 15:50:00,217.28,217.28,215.61,216.0,271763.0,210.2707,210.2707,208.6546,209.032,271763.0
2023-07-24 09:30:00,213.92,214.0,208.35,211.79,160208.0,207.0191,207.0966,201.6288,204.9578,160208.0
2023-07-24 09:40:00,211.89,214.39,211.88,213.0,47993.0,205.0546,207.474,205.0449,206.1288,47993.0
2023-07-24 09:50:00,213.0,213.14,210.15,210.35,41891.0,206.1288,206.2643,203.3708,203.5643,41891.0
2023-07-24 10:00:00,210.36,211.16,209.68,210.33,53931.0,203.574,204.3482,202.9159,203.5449,53931.0
2023-07-24 10:10:00,210.29,210.79,209.77,209.88,35472.0,203.5062,203.9901,203.003,203.1095,35472.0
2023-07-24 10:20:00,209.9,210.42,209.72,210.09,33318.0,203.1288,203.632,202.9546,203.3127,33318.0
2023-07-24 10:30:00,210.0,210.41,208.8,210.17,60842.0,203.2256,203.6224,202.0643,203.3901,60842.0
2023-07-24 10:40:00,210.2,211.3,208.91,211.18,36502.0,203.4191,204.4837,202.1708,204.3675,36502.0
2023-07-24 10:50:00,211.3,211.66,210.46,210.96,19105.0,204.4837,204.832,203.6708,204.1546,19105.0
2023-07-24 11:00:00,210.99,211.67,210.8,211.18,17840.0,204.1837,204.8417,203.9998,204.3675,17840.0
2023-07-24 11:10:00,211.15,211.36,210.52,210.97,26729.0,204.3385,204.5417,203.7288,204.1643,26729.0
2023-07-24 11:20:00,210.95,211.18,210.27,210.89,31538.0,204.1449,204.3675,203.4869,204.0869,31538.0
2023-07-24 11:30:00,211.0,211.98,210.95,211.41,41767.0,204.1933,205.1417,204.1449,204.5901,41767.0
2023-07-24 11:40:00,211.35,211.35,210.5,210.6,21464.0,204.532,204.532,203.7095,203.8062,21464.0
2023-07-24 11:50:00,210.48,210.82,210.31,210.73,13322.0,203.6901,204.0191,203.5256,203.932,13322.0
2023-07-24 12:00:00,210.81,210.89,210.43,210.76,14047.0,204.0095,204.0869,203.6417,203.9611,14047.0
2023-07-24 12:10:00,210.58,210.68,210.14,210.28,10159.0,203.7869,203.8837,203.3611,203.4966,10159.0
2023-07-24 12:20:00,210.33,210.79,210.12,210.67,15495.0,203.5449,203.9901,203.3417,203.874,15495.0
2023-07-24 12:30:00,210.59,210.96,210.53,210.72,14019.0,203.7966,204.1546,203.7385,203.9224,14019.0
2023-07-24 12:40:00,210.72,210.81,210.33,210.49,12401.0,203.9224,204.0095,203.5449,203.6998,12401.0
2023-07-24 12:50:00,210.46,210.85,210.35,210.66,10276.0,203.6708,204.0482,203.5643,203.8643,10276.0
2023-07-24 13:00:00,210.64,210.8,210.39,210.71,10327.0,203.8449,203.9998,203.603,203.9127,10327.0
2023-07-24 13:10:00,210.68,211.15,210.6,211.13,12836.0,203.8837,204.3385,203.8062,204.3191,12836.0
2023-07-24 13:20:00,211.2,211.2,210.73,210.87,6168.0,204.3869,204.3869,203.932,204.0675,6168.0
2023-07-24 13:30:00,210.88,210.88,210.46,210.46,7917.0,204.0772,204.0772,203.6708,203.6708,7917.0
2023-07-24 13:40:00,210.5,210.52,209.82,210.03,26253.0,203.7095,203.7288,203.0514,203.2546,26253.0
2023-07-24 13:50:00,209.98,210.32,209.94,210.26,15063.0,203.2062,203.5353,203.1675,203.4772,15063.0
2023-07-24 14:00:00,210.29,210.95,210.17,210.8,24785.0,203.5062,204.1449,203.3901,203.9998,24785.0
2023-07-24 14:10:00,210.74,211.09,210.74,211.09,19183.0,203.9417,204.2804,203.9417,204.2804,19183.0
2023-07-24 14:20:00,211.11,211.55,211.03,211.06,15877.0,204.2998,204.7256,204.2224,204.2514,15877.0
2023-07-24 14:30:00,211.06,211.08,210.33,210.37,7863.0,204.2514,204.2708,203.5449,203.5837,7863.0
2023-07-24 14:40:00,210.46,210.59,210.1,210.46,15448.0,203.6708,203.7966,203.3224,203.6708,15448.0
2023-07-24 14:50:00,210.51,210.84,210.51,210.82,18875.0,203.7191,204.0385,203.7191,204.0191,18875.0
2023-07-24 15:00:00,210.79,211.17,210.56,210.67,23555.0,203.9901,204.3578,203.7675,203.874,23555.0
2023-07-24 15:10:00,210.64,211.03,210.64,210.97,15980.0,203.8449,204.2224,203.8449,204.1643,15980.0
2023-07-24 15:20:00,210.87,211.15,210.49,210.59,21976.0,204.0675,204.3385,203.6998,203.7966,21976.0
2023-07-24 15:30:00,210.59,211.0,210.59,210.91,23694.0,203.7966,204.1933,203.7966,204.1062,23694.0
2023-07-24 15:40:00,210.95,211.53,210.85,210.98,53311.0,204.1449,204.7062,204.0482,204.174,53311.0
2023-07-24 15:50:00,210.99,210.99,210.46,210.81,154953.0,204.1837,204.1837,203.6708,204.0095,154953.0
2023-07-25 09:30:00,212.64,217.33,212.47,217.33,114426.0,205.7804,210.3191,205.6159,210.3191,114426.0
2023-07-25 09:40:00,217.5,217.78,215.17,215.18,60995.0,210.4836,210.7546,208.2288,208.2385,60995.0
2023-07-25 09:50:00,215.15,216.88,214.98,215.41,69740.0,208.2095,209.8837,208.0449,208.4611,69740.0
2023-07-25 10:00:00,215.51,216.08,214.89,215.36,36217.0,208.5578,209.1095,207.9578,208.4127,36217.0
2023-07-25 10:10:00,215.32,216.64,215.0,216.25,72174.0,208.374,209.6514,208.0643,209.274,72174.0
2023-07-25 10:20:00,216.23,216.88,215.74,215.96,36264.0,209.2546,209.8837,208.7804,208.9933,36264.0
2023-07-25 10:30:00,215.95,216.54,215.73,215.85,23652.0,208.9837,209.5546,208.7707,208.8869,23652.0
2023-07-25 10:40:00,215.68,216.76,215.59,216.58,21013.0,208.7224,209.7675,208.6353,209.5933,21013.0
2023-07-25 10:50:00,216.42,216.47,215.36,215.52,21318.0,209.4385,209.4869,208.4127,208.5675,21318.0
2023-07-25 11:00:00,215.49,215.78,215.22,215.74,13047.0,208.5385,208.8191,208.2772,208.7804,13047.0
2023-07-25 11:10:00,215.78,216.28,215.59,215.9,20313.0,208.8191,209.303,208.6353,208.9353,20313.0
2023-07-25 11:20:00,216.01,216.32,215.67,215.7,16935.0,209.0417,209.3417,208.7127,208.7417,16935.0
2023-07-25 11:30:00,215.8,215.84,215.1,215.16,21845.0,208.8385,208.8772,208.1611,208.2191,21845.0
2023-07-25 11:40:00,215.06,215.43,214.68,215.23,19169.0,208.1224,208.4804,207.7546,208.2869,19169.0
2023-07-25 11:50:00,215.35,215.57,215.1,215.3,32973.0,208.403,208.6159,208.1611,208.3546,32973.0
2023-07-25 12:00:00,215.26,215.36,214.66,214.67,27626.0,208.3159,208.4127,207.7353,207.7449,27626.0
2023-07-25 12:10:00,214.7,214.7,214.1,214.32,15203.0,207.774,207.774,207.1933,207.4062,15203.0
2023-07-25 12:20:00,214.3,214.32,213.8,213.81,26260.0,207.3869,207.4062,206.903,206.9127,26260.0
2023-07-25 12:30:00,213.76,213.88,213.56,213.73,19579.0,206.8643,206.9804,206.6708,206.8353,19579.0
2023-07-25 12:40:00,213.78,213.78,212.93,213.47,27612.0,206.8837,206.8837,206.0611,206.5837,27612.0
2023-07-25 12:50:00,213.54,214.03,213.54,213.76,13016.0,206.6514,207.1256,206.6514,206.8643,13016.0
2023-07-25 13:00:00,213.76,213.89,212.78,213.01,17610.0,206.8643,206.9901,205.9159,206.1385,17610.0
2023-07-25 13:10:00,213.01,213.15,212.64,212.78,28754.0,206.1385,206.274,205.7804,205.9159,28754.0
2023-07-25 13:20:00,212.81,213.2,212.41,213.08,16960.0,205.9449,206.3224,205.5578,206.2062,16960.0
2023-07-25 13:30:00,213.09,213.39,212.87,213.29,10402.0,206.2159,206.5062,206.003,206.4095,10402.0
2023-07-25 13:40:00,213.2,213.25,212.69,212.81,12250.0,206.3224,206.3708,205.8288,205.9449,12250.0
2023-07-25 13:50:00,212.77,213.15,212.72,213.08,15534.0,205.9062,206.274,205.8578,206.2062,15534.0
2023-07-25 14:00:00,213.07,213.22,212.75,213.06,14931.0,206.1966,206.3417,205.8869,206.1869,14931.0
2023-07-25 14:10:00,213.01,213.17,212.88,213.02,14821.0,206.1385,206.2933,206.0127,206.1482,14821.0
2023-07-25 14:20:00,213.08,213.15,212.72,212.86,13548.0,206.2062,206.274,205.8578,205.9933,13548.0
2023-07-25 14:30:00,212.86,212.89,212.39,212.43,17166.0,205.9933,206.0224,205.5385,205.5772,17166.0
2023-07-25 14:40:00,212.39,212.46,211.65,211.71,21499.0,205.5385,205.6062,204.8224,204.8804,21499.0
2023-07-25 14:50:00,211.78,212.33,211.78,211.84,20943.0,204.9482,205.4804,204.9482,205.0062,20943.0
2023-07-25 15:00:00,211.87,211.97,211.52,211.76,32044.0,205.0353,205.132,204.6966,204.9288,32044.0
2023-07-25 15:10:00,211.71,211.75,211.49,211.75,23909.0,204.8804,204.9191,204.6675,204.9191,23909.0
2023-07-25 15:20:00,211.72,211.77,211.44,211.69,27368.0,204.8901,204.9385,204.6191,204.8611,27368.0
2023-07-25 15:30:00,211.75,212.01,211.41,212.01,26252.0,204.9191,205.1708,204.5901,205.1708,26252.0
2023-07-25 15:40:00,211.98,212.08,211.7,212.05,37861.0,205.1417,205.2385,204.8708,205.2095,37861.0
2023-07-25 15:50:00,212.03,212.55,211.63,212.51,134095.0,205.1901,205.6933,204.803,205.6546,134095.0
2023-07-26 09:30:00,211.47,213.11,210.2,212.01,53696.0,204.6482,206.2353,203.4191,205.1708,53696.0
2023-07-26 09:40:00,212.1,212.97,211.45,211.67,17171.0,205.2578,206.0998,204.6288,204.8417,17171.0
2023-07-26 09:50:00,211.66,212.16,211.25,211.77,14909.0,204.832,205.3159,204.4353,204.9385,14909.0
2023-07-26 10:00:00,211.64,212.29,211.06,211.96,12934.0,204.8127,205.4417,204.2514,205.1224,12934.0
2023-07-26 10:10:00,211.91,211.99,210.91,211.19,11207.0,205.074,205.1514,204.1062,204.3772,11207.0
2023-07-26 10:20:00,211.14,211.54,210.92,211.25,12819.0,204.3288,204.7159,204.1159,204.4353,12819.0
2023-07-26 10:30:00,211.32,211.32,210.0,210.35,14934.0,204.503,204.503,203.2256,203.5643,14934.0
2023-07-26 10:40:00,210.24,210.49,209.5,209.8,14318.0,203.4579,203.6998,202.7417,203.032,14318.0
2023-07-26 10:50:00,209.89,209.89,208.63,208.87,20659.0,203.1191,203.1191,201.8998,202.132,20659.0
2023-07-26 11:00:00,208.86,209.14,208.14,209.1,40552.0,202.1224,202.3933,201.4256,202.3546,40552.0
2023-07-26 11:10:00,209.21,209.35,208.94,209.04,16475.0,202.4611,202.5966,202.1998,202.2966,16475.0
2023-07-26 11:20:00,209.2,209.57,208.94,209.17,7883.0,202.4514,202.8095,202.1998,202.4224,7883.0
2023-07-26 11:30:00,209.17,209.63,209.07,209.63,9230.0,202.4224,202.8675,202.3256,202.8675,9230.0
2023-07-26 11:40:00,209.64,210.09,209.56,210.01,28642.0,202.8772,203.3127,202.7998,203.2353,28642.0
2023-07-26 11:50:00,210.12,210.64,210.12,210.48,6898.0,203.3417,203.8449,203.3417,203.6901,6898.0
2023-07-26 12:00:00,210.53,210.55,209.83,209.88,12082.0,203.7385,203.7579,203.0611,203.1095,12082.0
2023-07-26 12:10:00,209.82,210.35,209.82,210.34,12591.0,203.0514,203.5643,203.0514,203.5546,12591.0
2023-07-26 12:20:00,210.3,210.47,210.3,210.36,6455.0,203.5159,203.6804,203.5159,203.574,6455.0
2023-07-26 12:30:00,210.35,210.52,210.17,210.26,8491.0,203.5643,203.7288,203.3901,203.4772,8491.0
2023-07-26 12:40:00,210.26,210.59,210.25,210.38,8440.0,203.4772,203.7966,203.4675,203.5933,8440.0
2023-07-26 12:50:00,210.32,210.62,210.28,210.51,17480.0,203.5353,203.8256,203.4966,203.7191,17480.0
2023-07-26 13:00:00,210.49,210.99,210.44,210.58,43976.0,203.6998,204.1837,203.6514,203.7869,43976.0
2023-07-26 13:10:00,210.6,211.24,210.48,210.92,63528.0,203.8062,204.4256,203.6901,204.1159,63528.0
2023-07-26 13:20:00,210.86,211.12,210.81,211.02,21723.0,204.0578,204.3095,204.0095,204.2127,21723.0
2023-07-26 13:30:00,210.95,211.14,210.7,211.14,16652.0,204.1449,204.3288,203.903,204.3288,16652.0
2023-07-26 13:40:00,211.23,211.23,210.66,210.67,11760.0,204.4159,204.4159,203.8643,203.874,11760.0
2023-07-26 13:50:00,210.69,211.04,210.59,210.62,5781.0,203.8933,204.232,203.7966,203.8256,5781.0
2023-07-26 14:00:00,210.53,210.92,210.38,210.45,7347.0,203.7385,204.1159,203.5933,203.6611,7347.0
2023-07-26 14:10:00,210.45,210.54,210.19,210.45,11530.0,203.6611,203.7482,203.4095,203.6611,11530.0
2023-07-26 14:20:00,210.32,210.33,209.71,209.9,14317.0,203.5353,203.5449,202.9449,203.1288,14317.0
2023-07-26 14:30:00,209.81,210.31,209.59,210.3,35778.0,203.0417,203.5256,202.8288,203.5159,35778.0
2023-07-26 14:40:00,210.2,210.74,209.87,210.51,42447.0,203.4191,203.9417,203.0998,203.7191,42447.0
2023-07-26 14:50:00,210.53,211.14,210.23,210.64,20085.0,203.7385,204.3288,203.4482,203.8449,20085.0
2023-07-26 15:00:00,210.76,210.83,209.37,209.58,38619.0,203.9611,204.0288,202.6159,202.8191,38619.0
2023-07-26 15:10:00,209.48,209.78,209.35,209.62,23684.0,202.7224,203.0127,202.5966,202.8579,23684.0
2023-07-26 15:20:00,209.86,210.1,209.68,209.84,15201.0,203.0901,203.3224,202.9159,203.0708,15201.0
2023-07-26 15:30:00,209.87,209.95,209.4,209.92,14647.0,203.0998,203.1772,202.6449,203.1482,14647.0
2023-07-26 15:40:00,210.0,210.42,209.97,210.0,23108.0,203.2256,203.632,203.1966,203.2256,23108.0
2023-07-26 15:50:00,209.96,210.04,209.5,210.04,132534.0,203.1869,203.2643,202.7417,203.2643,132534.0
2023-07-27 09:30:00,210.93,210.93,206.01,208.96,86915.0,204.1256,204.1256,199.3643,202.2191,86915.0
2023-07-27 09:40:00,208.68,209.46,207.83,208.94,32253.0,201.9482,202.703,201.1256,202.1998,32253.0
2023-07-27 09:50:00,208.97,209.75,208.11,209.75,39329.0,202.2288,202.9837,201.3966,202.9837,39329.0
2023-07-27 10:00:00,209.91,210.2,209.18,209.41,39196.0,203.1385,203.4191,202.432,202.6546,39196.0
2023-07-27 10:10:00,209.33,209.99,208.95,209.5,24729.0,202.5772,203.2159,202.2095,202.7417,24729.0
2023-07-27 10:20:00,209.35,209.62,208.5,208.76,26199.0,202.5966,202.8579,201.774,202.0256,26199.0
2023-07-27 10:30:00,208.83,210.08,208.53,209.82,33894.0,202.0933,203.303,201.803,203.0514,33894.0
2023-07-27 10:40:00,209.83,210.9,209.82,210.34,55800.0,203.0611,204.0966,203.0514,203.5546,55800.0
2023-07-27 10:50:00,210.26,210.26,209.44,209.47,23738.0,203.4772,203.4772,202.6837,202.7127,23738.0
2023-07-27 11:00:00,209.51,209.61,209.14,209.3,20901.0,202.7514,202.8482,202.3933,202.5482,20901.0
2023-07-27 11:10:00,209.36,209.41,208.78,209.11,20152.0,202.6062,202.6546,202.0449,202.3643,20152.0
2023-07-27 11:20:00,209.12,209.28,208.93,208.96,20640.0,202.374,202.5288,202.1901,202.2191,20640.0
2023-07-27 11:30:00,208.98,209.75,208.68,209.53,39035.0,202.2385,202.9837,201.9482,202.7708,39035.0
2023-07-27 11:40:00,209.55,209.55,209.12,209.41,40569.0,202.7901,202.7901,202.374,202.6546,40569.0
2023-07-27 11:50:00,209.38,209.95,209.35,209.8,93875.0,202.6256,203.1772,202.5966,203.032,93875.0
2023-07-27 12:00:00,209.8,210.51,209.79,210.49,27445.0,203.032,203.7191,203.0224,203.6998,27445.0
2023-07-27 12:10:00,210.52,210.89,210.13,210.19,31887.0,203.7288,204.0869,203.3514,203.4095,31887.0
2023-07-27 12:20:00,210.13,210.24,209.81,210.09,25293.0,203.3514,203.4579,203.0417,203.3127,25293.0
2023-07-27 12:30:00,210.15,210.53,210.14,210.53,48234.0,203.3708,203.7385,203.3611,203.7385,48234.0
2023-07-27 12:40:00,210.53,210.7,210.2,210.5,46217.0,203.7385,203.903,203.4191,203.7095,46217.0
2023-07-27 12:50:00,210.55,210.62,210.37,210.6,16511.0,203.7579,203.8256,203.5837,203.8062,16511.0
2023-07-27 13:00:00,210.61,210.95,209.85,209.96,24673.0,203.8159,204.1449,203.0804,203.1869,24673.0
2023-07-27 13:10:00,210.08,210.08,209.24,209.49,20248.0,203.303,203.303,202.4901,202.732,20248.0
2023-07-27 13:20:00,209.44,209.62,209.23,209.5,12098.0,202.6837,202.8579,202.4804,202.7417,12098.0
2023-07-27 13:30:00,209.42,209.54,208.77,208.79,14133.0,202.6643,202.7804,202.0353,202.0546,14133.0
2023-07-27 13:40:00,208.77,208.93,208.48,208.6,17449.0,202.0353,202.1901,201.7546,201.8708,17449.0
2023-07-27 13:50:00,208.56,208.61,208.27,208.55,14021.0,201.832,201.8804,201.5514,201.8224,14021.0
2023-07-27 14:00:00,208.55,208.58,208.04,208.13,20104.0,201.8224,201.8514,201.3288,201.4159,20104.0
2023-07-27 14:10:00,208.16,208.25,207.57,208.25,19222.0,201.4449,201.532,200.874,201.532,19222.0
2023-07-27 14:20:00,208.4,208.41,207.58,207.72,19885.0,201.6772,201.6869,200.8837,201.0191,19885.0
2023-07-27 14:30:00,207.6,207.69,206.83,206.96,23441.0,200.903,200.9901,200.1579,200.2837,23441.0
2023-07-27 14:40:00,206.92,206.92,206.34,206.39,24067.0,200.245,200.245,199.6837,199.732,24067.0
2023-07-27 14:50:00,206.36,206.36,205.39,205.77,42835.0,199.703,199.703,198.7643,199.132,42835.0
2023-07-27 15:00:00,205.84,205.84,205.32,205.55,23800.0,199.1998,199.1998,198.6966,198.9191,23800.0
2023-07-27 15:10:00,205.6,206.12,205.59,206.12,25859.0,198.9675,199.4708,198.9579,199.4708,25859.0
2023-07-27 15:20:00,206.09,206.09,205.24,205.87,46394.0,199.4417,199.4417,198.6191,199.2288,46394.0
2023-07-27 15:30:00,205.89,206.37,205.5,205.5,33845.0,199.2482,199.7127,198.8708,198.8708,33845.0
2023-07-27 15:40:00,205.48,205.6,205.11,205.28,41270.0,198.8514,198.9675,198.4933,198.6579,41270.0
2023-07-27 15:50:00,205.28,206.12,205.28,205.96,77013.0,198.6579,199.4708,198.6579,199.3159,77013.0
2023-07-28 09:30:00,210.33,211.09,209.73,210.23,86314.0,203.5449,204.2804,202.9643,203.4482,86314.0
2023-07-28 09:40:00,210.23,211.96,209.89,210.23,48637.0,203.4482,205.1224,203.1191,203.4482,48637.0
2023-07-28 09:50:00,210.27,210.95,208.09,208.16,60651.0,203.4869,204.1449,201.3772,201.4449,60651.0
2023-07-28 10:00:00,208.32,209.31,208.09,209.2,40112.0,201.5998,202.5579,201.3772,202.4514,40112.0
2023-07-28 10:10:00,209.17,209.21,208.29,208.43,44397.0,202.4224,202.4611,201.5708,201.7062,44397.0
2023-07-28 10:20:00,208.54,208.62,206.17,206.35,28330.0,201.8127,201.8901,199.5191,199.6933,28330.0
2023-07-28 10:30:00,206.45,206.59,205.62,206.41,41655.0,199.7901,199.9256,198.9869,199.7514,41655.0
2023-07-28 10:40:00,206.25,206.53,205.67,206.37,26499.0,199.5966,199.8675,199.0353,199.7127,26499.0
2023-07-28 10:50:00,206.5,207.02,206.31,206.86,22613.0,199.8385,200.3417,199.6546,200.1869,22613.0
2023-07-28 11:00:00,206.83,206.87,206.3,206.56,25343.0,200.1579,200.1966,199.645,199.8966,25343.0
2023-07-28 11:10:00,206.51,207.33,206.46,206.98,23796.0,199.8482,200.6417,199.7998,200.303,23796.0
2023-07-28 11:20:00,206.97,207.33,206.67,206.85,18205.0,200.2933,200.6417,200.003,200.1772,18205.0
2023-07-28 11:30:00,206.83,207.24,206.75,206.92,12700.0,200.1579,200.5546,200.0804,200.245,12700.0
2023-07-28 11:40:00,206.87,207.0,206.61,206.97,16457.0,200.1966,200.3224,199.945,200.2933,16457.0
2023-07-28 11:50:00,206.97,207.3,206.89,207.26,12561.0,200.2933,200.6127,200.2159,200.574,12561.0
2023-07-28 12:00:00,207.2,207.24,206.54,206.61,16748.0,200.5159,200.5546,199.8772,199.945,16748.0
2023-07-28 12:10:00,206.59,207.13,206.54,206.83,14676.0,199.9256,200.4482,199.8772,200.1579,14676.0
2023-07-28 12:20:00,206.78,207.2,206.69,207.09,11992.0,200.1095,200.5159,200.0224,200.4095,11992.0
2023-07-28 12:30:00,207.11,207.42,207.07,207.37,13441.0,200.4288,200.7288,200.3901,200.6804,13441.0
2023-07-28 12:40:00,207.38,207.63,207.27,207.33,15585.0,200.6901,200.932,200.5837,200.6417,15585.0
2023-07-28 12:50:00,207.38,207.54,207.0,207.19,17059.0,200.6901,200.8449,200.3224,200.5062,17059.0
2023-07-28 13:00:00,207.16,207.36,207.13,207.22,10734.0,200.4772,200.6708,200.4482,200.5353,10734.0
2023-07-28 13:10:00,207.23,207.34,207.16,207.19,9052.0,200.545,200.6514,200.4772,200.5062,9052.0
2023-07-28 13:20:00,207.27,207.39,207.1,207.23,14525.0,200.5837,200.6998,200.4191,200.545,14525.0
2023-07-28 13:30:00,207.24,207.31,206.68,206.69,14648.0,200.5546,200.6224,200.0127,200.0224,14648.0
2023-07-28 13:40:00,206.67,206.68,206.26,206.39,8144.0,200.003,200.0127,199.6062,199.732,8144.0
2023-07-28 13:50:00,206.39,207.37,206.37,207.37,11593.0,199.732,200.6804,199.7127,200.6804,11593.0
2023-07-28 14:00:00,207.41,208.1,207.41,208.0,8160.0,200.7191,201.3869,200.7191,201.2901,8160.0
2023-07-28 14:10:00,208.05,208.05,207.71,207.96,12799.0,201.3385,201.3385,201.0095,201.2514,12799.0
2023-07-28 14:20:00,208.01,208.33,208.01,208.24,9071.0,201.2998,201.6095,201.2998,201.5224,9071.0
2023-07-28 14:30:00,208.33,208.49,207.86,207.89,19542.0,201.6095,201.7643,201.1546,201.1837,19542.0
2023-07-28 14:40:00,207.94,208.24,207.83,208.05,14233.0,201.232,201.5224,201.1256,201.3385,14233.0
2023-07-28 14:50:00,207.96,208.37,207.65,207.69,20286.0,201.2514,201.6482,200.9514,200.9901,20286.0
2023-07-28 15:00:00,207.67,208.0,207.58,207.93,15585.0,200.9708,201.2901,200.8837,201.2224,15585.0
2023-07-28 15:10:00,207.97,208.28,207.97,208.09,16732.0,201.2611,201.5611,201.2611,201.3772,16732.0
2023-07-28 15:20:00,208.1,208.15,207.64,207.74,15182.0,201.3869,201.4353,200.9417,201.0385,15182.0
2023-07-28 15:30:00,207.69,207.92,207.63,207.7,28791.0,200.9901,201.2127,200.932,200.9998,28791.0
2023-07-28 15:40:00,207.67,207.67,207.2,207.42,51774.0,200.9708,200.9708,200.5159,200.7288,51774.0
2023-07-28 15:50:00,207.41,208.15,207.13,208.08,154597.0,200.7191,201.4353,200.4482,201.3675,154597.0
2023-07-31 09:30:00,208.07,208.17,206.81,207.53,52336.0,201.3579,201.4546,200.1385,200.8353,52336.0
2023-07-31 09:40:00,207.41,208.45,207.04,208.42,22282.0,200.7191,201.7256,200.3611,201.6966,22282.0
2023-07-31 09:50:00,208.3,209.07,207.45,208.01,26473.0,201.5804,202.3256,200.7579,201.2998,26473.0
2023-07-31 10:00:00,208.16,209.04,208.04,209.04,53004.0,201.4449,202.2966,201.3288,202.2966,53004.0
2023-07-31 10:10:00,208.86,209.4,208.25,208.32,47820.0,202.1224,202.6449,201.532,201.5998,47820.0
2023-07-31 10:20:00,208.26,208.51,207.76,208.23,15415.0,201.5417,201.7837,201.0579,201.5127,15415.0
2023-07-31 10:30:00,208.23,208.87,207.87,208.79,23936.0,201.5127,202.132,201.1643,202.0546,23936.0
2023-07-31 10:40:00,208.75,209.35,208.34,208.73,21691.0,202.0159,202.5966,201.6191,201.9966,21691.0
2023-07-31 10:50:00,208.79,209.23,208.23,208.57,18276.0,202.0546,202.4804,201.5127,201.8417,18276.0
2023-07-31 11:00:00,208.63,209.3,208.43,209.2,27595.0,201.8998,202.5482,201.7062,202.4514,27595.0
2023-07-31 11:10:00,209.23,209.46,208.69,208.89,19738.0,202.4804,202.703,201.9579,202.1514,19738.0
2023-07-31 11:20:00,208.91,208.91,208.5,208.88,9633.0,202.1708,202.1708,201.774,202.1417,9633.0
2023-07-31 11:30:00,208.8,209.45,208.63,209.22,20835.0,202.0643,202.6933,201.8998,202.4708,20835.0
2023-07-31 11:40:00,209.26,209.43,208.94,209.43,11017.0,202.5095,202.674,202.1998,202.674,11017.0
2023-07-31 11:50:00,209.42,209.65,208.7,209.02,19936.0,202.6643,202.8869,201.9675,202.2772,19936.0
2023-07-31 12:00:00,209.02,209.3,208.47,208.54,15757.0,202.2772,202.5482,201.7449,201.8127,15757.0
2023-07-31 12:10:00,208.44,209.15,208.44,208.83,14607.0,201.7159,202.403,201.7159,202.0933,14607.0
2023-07-31 12:20:00,208.88,209.15,208.62,208.81,9512.0,202.1417,202.403,201.8901,202.074,9512.0
2023-07-31 12:30:00,208.56,208.95,208.47,208.94,7617.0,201.832,202.2095,201.7449,202.1998,7617.0
2023-07-31 12:40:00,208.83,208.91,208.5,208.89,11441.0,202.0933,202.1708,201.774,202.1514,11441.0
2023-07-31 12:50:00,208.88,208.91,208.25,208.39,16255.0,202.1417,202.1708,201.532,201.6675,16255.0
2023-07-31 13:00:00,208.3,208.43,207.95,208.43,7962.0,201.5804,201.7062,201.2417,201.7062,7962.0
2023-07-31 13:10:00,208.38,208.48,208.11,208.17,13307.0,201.6579,201.7546,201.3966,201.4546,13307.0
2023-07-31 13:20:00,208.17,208.36,208.0,208.27,8578.0,201.4546,201.6385,201.2901,201.5514,8578.0
2023-07-31 13:30:00,208.18,208.3,208.07,208.21,6192.0,201.4643,201.5804,201.3579,201.4933,6192.0
2023-07-31 13:40:00,208.21,209.89,208.01,209.79,130557.0,201.4933,203.1191,201.2998,203.0224,130557.0
2023-07-31 13:50:00,209.86,214.8,209.81,214.68,489309.0,203.0901,207.8707,203.0417,207.7546,489309.0
2023-07-31 14:00:00,214.84,215.82,212.67,214.4,181583.0,207.9095,208.8578,205.8095,207.4837,181583.0
2023-07-31 14:10:00,214.27,214.45,213.22,214.2,76607.0,207.3578,207.532,206.3417,207.2901,76607.0
2023-07-31 14:20:00,214.19,214.92,213.57,214.36,118353.0,207.2804,207.9869,206.6804,207.4449,118353.0
2023-07-31 14:30:00,214.36,214.85,214.0,214.56,104234.0,207.4449,207.9191,207.0966,207.6385,104234.0
2023-07-31 14:40:00,214.56,214.94,213.46,213.6,88196.0,207.6385,208.0062,206.574,206.7095,88196.0
2023-07-31 14:50:00,213.66,214.52,213.56,214.5,51182.0,206.7675,207.5998,206.6708,207.5804,51182.0
2023-07-31 15:00:00,214.44,214.57,213.1,213.1,50187.0,207.5224,207.6482,206.2256,206.2256,50187.0
2023-07-31 15:10:00,213.25,213.52,212.32,212.44,43452.0,206.3708,206.632,205.4708,205.5869,43452.0
2023-07-31 15:20:00,212.47,212.84,212.22,212.84,17606.0,205.6159,205.974,205.374,205.974,17606.0
2023-07-31 15:30:00,212.83,212.85,211.71,211.78,42702.0,205.9643,205.9837,204.8804,204.9482,42702.0
2023-07-31 15:40:00,211.76,211.98,211.08,211.44,52803.0,204.9288,205.1417,204.2708,204.6191,52803.0
2023-07-31 15:50:00,211.39,212.53,211.11,212.3,128443.0,204.5708,205.674,204.2998,205.4514,128443.0
2023-08-01 09:30:00,210.0,211.04,208.27,210.06,93402.0,203.2256,204.232,201.5514,203.2837,93402.0
2023-08-01 09:40:00,209.97,210.76,208.5,208.77,48275.0,203.1966,203.9611,201.774,202.0353,48275.0
2023-08-01 09:50:00,208.68,209.33,208.26,209.08,23768.0,201.9482,202.5772,201.5417,202.3353,23768.0
2023-08-01 10:00:00,208.98,210.42,207.94,208.43,60225.0,202.2385,203.632,201.232,201.7062,60225.0
2023-08-01 10:10:00,208.27,209.44,208.04,208.51,21918.0,201.5514,202.6837,201.3288,201.7837,21918.0
2023-08-01 10:20:00,208.42,208.8,208.24,208.51,16690.0,201.6966,202.0643,201.5224,201.7837,16690.0
2023-08-01 10:30:00,208.55,208.77,207.69,208.0,41814.0,201.8224,202.0353,200.9901,201.2901,41814.0
2023-08-01 10:40:00,208.04,208.38,207.41,208.04,25257.0,201.3288,201.6579,200.7191,201.3288,25257.0
2023-08-01 10:50:00,207.93,209.03,207.6,208.9,26122.0,201.2224,202.2869,200.903,202.1611,26122.0
2023-08-01 11:00:00,208.98,209.0,208.39,208.63,13605.0,202.2385,202.2579,201.6675,201.8998,13605.0
2023-08-01 11:10:00,208.69,208.69,207.12,207.43,25082.0,201.9579,201.9579,200.4385,200.7385,25082.0
2023-08-01 11:20:00,207.32,207.98,207.14,207.97,32605.0,200.632,201.2708,200.4579,201.2611,32605.0
2023-08-01 11:30:00,207.93,208.1,207.62,207.63,12679.0,201.2224,201.3869,200.9224,200.932,12679.0
2023-08-01 11:40:00,207.56,207.76,206.67,206.77,27358.0,200.8643,201.0579,200.003,200.0998,27358.0
2023-08-01 11:50:00,206.68,206.99,206.38,206.88,17731.0,200.0127,200.3127,199.7224,200.2062,17731.0
2023-08-01 12:00:00,206.9,206.9,205.93,206.42,19129.0,200.2256,200.2256,199.2869,199.7611,19129.0
2023-08-01 12:10:00,206.34,207.34,206.34,206.95,29994.0,199.6837,200.6514,199.6837,200.274,29994.0
2023-08-01 12:20:00,206.84,207.01,206.6,206.9,22400.0,200.1675,200.332,199.9353,200.2256,22400.0
2023-08-01 12:30:00,206.82,207.23,206.52,207.0,17457.0,200.1482,200.545,199.8579,200.3224,17457.0
2023-08-01 12:40:00,207.0,207.27,206.7,207.27,27274.0,200.3224,200.5837,200.032,200.5837,27274.0
2023-08-01 12:50:00,207.22,208.02,207.12,208.02,29997.0,200.5353,201.3095,200.4385,201.3095,29997.0
2023-08-01 13:00:00,208.09,208.74,208.07,208.66,22586.0,201.3772,202.0062,201.3579,201.9288,22586.0
2023-08-01 13:10:00,208.71,208.86,208.38,208.52,14351.0,201.9772,202.1224,201.6579,201.7933,14351.0
2023-08-01 13:20:00,208.57,208.72,208.26,208.53,14193.0,201.8417,201.9869,201.5417,201.803,14193.0
2023-08-01 13:30:00,208.5,208.79,208.16,208.2,11544.0,201.774,202.0546,201.4449,201.4837,11544.0
2023-08-01 13:40:00,208.24,208.36,208.12,208.3,10157.0,201.5224,201.6385,201.4062,201.5804,10157.0
2023-08-01 13:50:00,208.16,208.43,208.12,208.28,6893.0,201.4449,201.7062,201.4062,201.5611,6893.0
2023-08-01 14:00:00,208.36,208.36,207.57,208.07,13883.0,201.6385,201.6385,200.874,201.3579,13883.0
2023-08-01 14:10:00,207.98,208.05,207.61,207.91,10738.0,201.2708,201.3385,200.9127,201.203,10738.0
2023-08-01 14:20:00,207.87,207.93,207.46,207.75,6937.0,201.1643,201.2224,200.7675,201.0482,6937.0
2023-08-01 14:30:00,207.84,208.44,207.82,208.36,14421.0,201.1353,201.7159,201.1159,201.6385,14421.0
2023-08-01 14:40:00,208.38,208.77,208.35,208.72,13686.0,201.6579,202.0353,201.6288,201.9869,13686.0
2023-08-01 14:50:00,208.75,208.84,208.42,208.52,20782.0,202.0159,202.103,201.6966,201.7933,20782.0
2023-08-01 15:00:00,208.52,208.76,208.44,208.58,14923.0,201.7933,202.0256,201.7159,201.8514,14923.0
2023-08-01 15:10:00,208.58,208.62,208.34,208.45,17352.0,201.8514,201.8901,201.6191,201.7256,17352.0
2023-08-01 15:20:00,208.49,208.77,208.28,208.33,20909.0,201.7643,202.0353,201.5611,201.6095,20909.0
2023-08-01 15:30:00,208.33,208.6,207.97,208.0,27650.0,201.6095,201.8708,201.2611,201.2901,27650.0
2023-08-01 15:40:00,208.03,208.67,208.01,208.31,66345.0,201.3191,201.9385,201.2998,201.5901,66345.0
2023-08-01 15:50:00,208.26,208.45,207.98,208.01,117278.0,201.5417,201.7256,201.2708,201.2998,117278.0
2023-08-02 09:30:00,205.49,205.72,202.92,203.75,91380.0,198.8611,199.0837,196.374,197.1772,91380.0
2023-08-02 09:40:00,203.75,205.21,202.95,204.9,42096.0,197.1772,198.5901,196.403,198.2901,42096.0
2023-08-02 09:50:00,204.67,204.85,204.09,204.64,19521.0,198.0675,198.2417,197.5062,198.0385,19521.0
2023-08-02 10:00:00,204.87,204.95,203.2,203.2,35771.0,198.2611,198.3385,196.645,196.645,35771.0
2023-08-02 10:10:00,203.23,203.36,201.75,201.98,28397.0,196.674,196.7998,195.2417,195.4643,28397.0
2023-08-02 10:20:00,201.96,202.99,201.86,202.91,23873.0,195.445,196.4417,195.3482,196.3643,23873.0
2023-08-02 10:30:00,202.67,203.63,202.59,202.63,21769.0,196.1321,197.0611,196.0546,196.0933,21769.0
2023-08-02 10:40:00,202.6,202.77,201.0,201.14,35140.0,196.0643,196.2288,194.5159,194.6514,35140.0
2023-08-02 10:50:00,201.31,201.98,201.04,201.29,28838.0,194.8159,195.4643,194.5546,194.7966,28838.0
2023-08-02 11:00:00,201.37,201.9,201.0,201.23,14389.0,194.874,195.3869,194.5159,194.7385,14389.0
2023-08-02 11:10:00,201.18,201.78,201.04,201.66,15701.0,194.6901,195.2708,194.5546,195.1546,15701.0
2023-08-02 11:20:00,201.64,202.97,201.42,202.67,13046.0,195.1353,196.4224,194.9224,196.1321,13046.0
2023-08-02 11:30:00,202.65,203.05,202.36,202.45,14108.0,196.1127,196.4998,195.8321,195.9191,14108.0
2023-08-02 11:40:00,202.45,202.45,201.42,201.7,34470.0,195.9191,195.9191,194.9224,195.1933,34470.0
2023-08-02 11:50:00,201.61,202.41,201.49,201.93,27380.0,195.1062,195.8804,194.9901,195.4159,27380.0
2023-08-02 12:00:00,202.02,202.36,201.62,202.31,12893.0,195.503,195.8321,195.1159,195.7837,12893.0
2023-08-02 12:10:00,202.44,202.96,202.32,202.34,20885.0,195.9095,196.4127,195.7933,195.8127,20885.0
2023-08-02 12:20:00,202.34,203.0,202.03,203.0,14255.0,195.8127,196.4514,195.5127,196.4514,14255.0
2023-08-02 12:30:00,203.12,203.78,202.94,203.75,12520.0,196.5675,197.2062,196.3933,197.1772,12520.0
2023-08-02 12:40:00,203.81,203.92,203.14,203.54,10235.0,197.2353,197.3417,196.5869,196.974,10235.0
2023-08-02 12:50:00,203.44,203.72,202.93,203.68,14277.0,196.8772,197.1482,196.3837,197.1095,14277.0
2023-08-02 13:00:00,203.67,203.93,203.3,203.51,19292.0,197.0998,197.3514,196.7417,196.945,19292.0
2023-08-02 13:10:00,203.61,204.03,203.49,203.6,16774.0,197.0417,197.4482,196.9256,197.0321,16774.0
2023-08-02 13:20:00,203.65,204.09,203.47,203.97,20058.0,197.0804,197.5062,196.9062,197.3901,20058.0
2023-08-02 13:30:00,203.87,204.33,203.85,203.99,13062.0,197.2933,197.7385,197.274,197.4095,13062.0
2023-08-02 13:40:00,204.13,204.2,203.68,203.73,13645.0,197.545,197.6127,197.1095,197.1579,13645.0
2023-08-02 13:50:00,203.61,203.88,203.57,203.69,12868.0,197.0417,197.303,197.003,197.1191,12868.0
2023-08-02 14:00:00,203.62,203.86,203.48,203.6,17962.0,197.0514,197.2837,196.9159,197.0321,17962.0
2023-08-02 14:10:00,203.58,203.63,203.15,203.22,16859.0,197.0127,197.0611,196.5966,196.6643,16859.0
2023-08-02 14:20:00,203.15,203.55,203.15,203.44,10501.0,196.5966,196.9837,196.5966,196.8772,10501.0
2023-08-02 14:30:00,203.29,204.03,203.29,203.84,20338.0,196.7321,197.4482,196.7321,197.2643,20338.0
2023-08-02 14:40:00,203.82,204.03,203.68,203.88,17376.0,197.245,197.4482,197.1095,197.303,17376.0
2023-08-02 14:50:00,203.88,203.94,203.62,203.76,9839.0,197.303,197.3611,197.0514,197.1869,9839.0
2023-08-02 15:00:00,203.81,204.08,203.49,203.72,11257.0,197.2353,197.4966,196.9256,197.1482,11257.0
2023-08-02 15:10:00,203.66,203.85,203.15,203.32,12739.0,197.0901,197.274,196.5966,196.7611,12739.0
2023-08-02 15:20:00,203.34,203.58,203.11,203.12,36981.0,196.7804,197.0127,196.5579,196.5675,36981.0
2023-08-02 15:30:00,203.11,203.58,203.05,203.51,30403.0,196.5579,197.0127,196.4998,196.945,30403.0
2023-08-02 15:40:00,203.55,204.21,203.45,203.71,57484.0,196.9837,197.6224,196.8869,197.1385,57484.0
2023-08-02 15:50:00,203.65,203.81,202.82,202.85,142692.0,197.0804,197.2353,196.2772,196.3062,142692.0
2023-08-03 09:30:00,214.54,214.99,206.06,206.16,233337.0,207.6191,208.0546,199.4127,199.5095,233337.0
2023-08-03 09:40:00,206.12,208.45,204.25,207.15,86789.0,199.4708,201.7256,197.6611,200.4675,86789.0
2023-08-03 09:50:00,207.45,210.0,206.75,207.66,64458.0,200.7579,203.2256,200.0804,200.9611,64458.0
2023-08-03 10:00:00,207.63,208.1,206.3,206.3,37727.0,200.932,201.3869,199.645,199.645,37727.0
2023-08-03 10:10:00,206.17,206.67,204.39,204.94,41310.0,199.5191,200.003,197.7966,198.3288,41310.0
2023-08-03 10:20:00,204.77,204.82,202.14,202.81,62518.0,198.1643,198.2127,195.6191,196.2675,62518.0
2023-08-03 10:30:00,202.78,204.13,202.77,203.57,56097.0,196.2385,197.545,196.2288,197.003,56097.0
2023-08-03 10:40:00,203.52,204.11,203.2,203.86,28419.0,196.9546,197.5256,196.645,197.2837,28419.0
2023-08-03 10:50:00,203.67,204.12,202.96,203.52,43606.0,197.0998,197.5353,196.4127,196.9546,43606.0
2023-08-03 11:00:00,203.46,204.9,203.45,204.09,43637.0,196.8966,198.2901,196.8869,197.5062,43637.0
2023-08-03 11:10:00,204.03,205.16,203.99,204.75,28817.0,197.4482,198.5417,197.4095,198.145,28817.0
2023-08-03 11:20:00,204.51,205.25,204.09,204.09,21213.0,197.9127,198.6288,197.5062,197.5062,21213.0
2023-08-03 11:30:00,204.0,204.01,201.87,201.87,32090.0,197.4191,197.4288,195.3579,195.3579,32090.0
2023-08-03 11:40:00,201.8,202.5,201.76,202.28,19926.0,195.2901,195.9675,195.2514,195.7546,19926.0
2023-08-03 11:50:00,202.3,202.76,201.5,201.59,21556.0,195.774,196.2191,194.9998,195.0869,21556.0
2023-08-03 12:00:00,201.64,201.76,200.88,201.03,27260.0,195.1353,195.2514,194.3998,194.545,27260.0
2023-08-03 12:10:00,201.06,201.45,200.82,201.16,31545.0,194.574,194.9514,194.3417,194.6708,31545.0
2023-08-03 12:20:00,201.16,201.23,200.23,200.23,25095.0,194.6708,194.7385,193.7708,193.7708,25095.0
2023-08-03 12:30:00,200.23,200.73,199.32,199.34,67493.0,193.7708,194.2546,192.8901,192.9095,67493.0
2023-08-03 12:40:00,199.56,199.88,198.81,199.6,41642.0,193.1224,193.4321,192.3966,193.1611,41642.0
2023-08-03 12:50:00,199.5,200.33,199.47,199.85,36430.0,193.0643,193.8675,193.0353,193.403,36430.0
2023-08-03 13:00:00,199.9,200.37,199.75,200.14,37956.0,193.4514,193.9062,193.3062,193.6837,37956.0
2023-08-03 13:10:00,200.23,200.32,199.87,200.22,22836.0,193.7708,193.8579,193.4224,193.7611,22836.0
2023-08-03 13:20:00,200.29,200.93,200.29,200.81,25636.0,193.8288,194.4482,193.8288,194.3321,25636.0
2023-08-03 13:30:00,200.82,201.27,200.34,200.56,21168.0,194.3417,194.7772,193.8772,194.0901,21168.0
2023-08-03 13:40:00,200.47,200.65,200.23,200.48,16071.0,194.003,194.1772,193.7708,194.0127,16071.0
2023-08-03 13:50:00,200.33,200.69,200.09,200.16,20404.0,193.8675,194.2159,193.6353,193.703,20404.0
2023-08-03 14:00:00,200.2,200.24,199.85,199.98,37054.0,193.7417,193.7804,193.403,193.5288,37054.0
2023-08-03 14:10:00,199.93,200.06,199.7,199.89,18572.0,193.4804,193.6062,193.2579,193.4417,18572.0
2023-08-03 14:20:00,199.95,200.75,199.78,199.85,30474.0,193.4998,194.274,193.3353,193.403,30474.0
2023-08-03 14:30:00,199.81,199.96,199.42,199.51,45569.0,193.3643,193.5095,192.9869,193.074,45569.0
2023-08-03 14:40:00,199.56,199.83,199.5,199.64,33080.0,193.1224,193.3837,193.0643,193.1998,33080.0
2023-08-03 14:50:00,199.68,200.75,199.67,200.71,70617.0,193.2385,194.274,193.2288,194.2353,70617.0
2023-08-03 15:00:00,200.76,200.85,199.94,200.17,56497.0,194.2837,194.3708,193.4901,193.7127,56497.0
2023-08-03 15:10:00,200.12,200.25,199.77,200.1,70772.0,193.6643,193.7901,193.3256,193.645,70772.0
2023-08-03 15:20:00,200.11,200.22,199.78,199.86,50274.0,193.6546,193.7611,193.3353,193.4127,50274.0
2023-08-03 15:30:00,199.9,200.26,199.71,199.9,66059.0,193.4514,193.7998,193.2675,193.4514,66059.0
2023-08-03 15:40:00,199.86,200.1,199.31,199.55,95495.0,193.4127,193.645,192.8804,193.1127,95495.0
2023-08-03 15:50:00,199.49,199.67,199.07,199.35,190722.0,193.0546,193.2288,192.6482,192.9192,190722.0
2023-08-04 09:30:00,200.9,203.23,200.36,200.85,72003.0,194.4192,196.674,193.8966,194.3708,72003.0
2023-08-04 09:40:00,200.71,201.91,199.33,201.46,54360.0,194.2353,195.3966,192.8998,194.9611,54360.0
2023-08-04 09:50:00,201.47,203.49,201.15,201.81,53359.0,194.9708,196.9256,194.6611,195.2998,53359.0
2023-08-04 10:00:00,201.73,201.74,200.44,201.05,49109.0,195.2224,195.2321,193.974,194.5643,49109.0
2023-08-04 10:10:00,201.22,201.72,200.95,201.38,35645.0,194.7288,195.2127,194.4675,194.8837,35645.0
2023-08-04 10:20:00,201.42,202.9,200.97,202.89,47871.0,194.9224,196.3546,194.4869,196.345,47871.0
2023-08-04 10:30:00,202.77,204.95,202.77,204.41,65090.0,196.2288,198.3385,196.2288,197.8159,65090.0
2023-08-04 10:40:00,204.31,205.69,204.14,205.55,74927.0,197.7191,199.0546,197.5546,198.9191,74927.0
2023-08-04 10:50:00,205.49,205.86,204.01,204.38,45755.0,198.8611,199.2191,197.4288,197.7869,45755.0
2023-08-04 11:00:00,204.33,204.61,203.32,203.38,53618.0,197.7385,198.0095,196.7611,196.8191,53618.0
2023-08-04 11:10:00,203.53,204.18,203.02,204.0,38989.0,196.9643,197.5933,196.4708,197.4191,38989.0
2023-08-04 11:20:00,204.11,204.97,203.59,204.8,39157.0,197.5256,198.3579,197.0224,198.1933,39157.0
2023-08-04 11:30:00,204.76,204.83,203.72,204.01,25357.0,198.1546,198.2224,197.1482,197.4288,25357.0
2023-08-04 11:40:00,203.89,205.1,203.74,204.16,24866.0,197.3127,198.4837,197.1675,197.574,24866.0
2023-08-04 11:50:00,204.25,204.88,203.89,204.37,11910.0,197.6611,198.2708,197.3127,197.7772,11910.0
2023-08-04 12:00:00,204.3,204.88,204.08,204.7,18469.0,197.7095,198.2708,197.4966,198.0966,18469.0
2023-08-04 12:10:00,204.59,205.1,204.52,204.92,21900.0,197.9901,198.4837,197.9224,198.3095,21900.0
2023-08-04 12:20:00,204.81,205.03,203.97,203.97,15500.0,198.203,198.4159,197.3901,197.3901,15500.0
2023-08-04 12:30:00,203.93,204.13,203.36,203.47,16159.0,197.3514,197.545,196.7998,196.9062,16159.0
2023-08-04 12:40:00,203.45,204.17,203.35,203.71,12705.0,196.8869,197.5837,196.7901,197.1385,12705.0
2023-08-04 12:50:00,203.7,204.37,203.63,204.06,22097.0,197.1288,197.7772,197.0611,197.4772,22097.0
2023-08-04 13:00:00,204.21,204.34,203.4,203.43,21022.0,197.6224,197.7482,196.8385,196.8675,21022.0
2023-08-04 13:10:00,203.36,203.7,203.15,203.59,29103.0,196.7998,197.1288,196.5966,197.0224,29103.0
2023-08-04 13:20:00,203.62,203.88,203.07,203.12,14894.0,197.0514,197.303,196.5191,196.5675,14894.0
2023-08-04 13:30:00,203.18,203.25,202.56,202.56,13565.0,196.6256,196.6933,196.0256,196.0256,13565.0
2023-08-04 13:40:00,202.65,202.65,202.24,202.34,12796.0,196.1127,196.1127,195.7159,195.8127,12796.0
2023-08-04 13:50:00,202.42,202.45,201.81,201.93,15152.0,195.8901,195.9191,195.2998,195.4159,15152.0
2023-08-04 14:00:00,201.83,201.86,201.09,201.44,28818.0,195.3191,195.3482,194.603,194.9417,28818.0
2023-08-04 14:10:00,201.4,201.79,200.91,201.03,18757.0,194.903,195.2804,194.4288,194.545,18757.0
2023-08-04 14:20:00,200.98,201.04,200.27,200.27,21125.0,194.4966,194.5546,193.8095,193.8095,21125.0
2023-08-04 14:30:00,200.31,200.63,199.87,199.87,55741.0,193.8482,194.1579,193.4224,193.4224,55741.0
2023-08-04 14:40:00,199.98,200.21,199.79,200.01,16556.0,193.5288,193.7514,193.345,193.5579,16556.0
2023-08-04 14:50:00,200.01,200.36,199.68,199.85,20412.0,193.5579,193.8966,193.2385,193.403,20412.0
2023-08-04 15:00:00,199.87,200.26,199.74,200.06,23462.0,193.4224,193.7998,193.2966,193.6062,23462.0
2023-08-04 15:10:00,200.09,200.68,200.09,200.34,17220.0,193.6353,194.2062,193.6353,193.8772,17220.0
2023-08-04 15:20:00,200.29,200.52,200.06,200.51,22755.0,193.8288,194.0514,193.6062,194.0417,22755.0
2023-08-04 15:30:00,200.54,200.62,199.25,199.31,26780.0,194.0708,194.1482,192.8224,192.8804,26780.0
2023-08-04 15:40:00,199.27,200.04,199.27,200.04,43164.0,192.8417,193.5869,192.8417,193.5869,43164.0
2023-08-04 15:50:00,200.07,200.4,199.91,200.14,106533.0,193.6159,193.9353,193.4611,193.6837,106533.0
2023-08-07 09:30:00,200.15,200.44,197.78,199.49,71642.0,193.6933,193.974,191.3998,193.0546,71642.0
2023-08-07 09:40:00,199.7,199.73,197.05,197.22,43926.0,193.2579,193.2869,190.6933,190.8579,43926.0
2023-08-07 09:50:00,197.32,198.48,196.5,196.65,36189.0,190.9546,192.0772,190.1611,190.3063,36189.0
2023-08-07 10:00:00,196.72,196.72,195.14,195.77,46786.0,190.374,190.374,188.845,189.4546,46786.0
2023-08-07 10:10:00,195.94,196.44,194.72,195.57,52954.0,189.6192,190.103,188.4385,189.2611,52954.0
2023-08-07 10:20:00,195.69,197.48,195.6,197.36,32311.0,189.3772,191.1095,189.2901,190.9933,32311.0
2023-08-07 10:30:00,197.45,197.61,196.06,196.87,26201.0,191.0804,191.2353,189.7353,190.5192,26201.0
2023-08-07 10:40:00,196.97,198.42,196.8,198.31,34673.0,190.6159,192.0192,190.4514,191.9127,34673.0
2023-08-07 10:50:00,198.25,198.26,197.11,197.43,43443.0,191.8546,191.8643,190.7514,191.0611,43443.0
2023-08-07 11:00:00,197.34,197.75,196.85,196.85,20554.0,190.974,191.3708,190.4998,190.4998,20554.0
2023-08-07 11:10:00,196.94,197.41,196.68,196.82,15948.0,190.5869,191.0417,190.3353,190.4708,15948.0
2023-08-07 11:20:00,196.73,197.11,196.49,196.95,20508.0,190.3837,190.7514,190.1514,190.5966,20508.0
2023-08-07 11:30:00,196.89,196.89,196.33,196.67,19393.0,190.5385,190.5385,189.9966,190.3256,19393.0
2023-08-07 11:40:00,196.88,197.51,196.54,196.61,59769.0,190.5288,191.1385,190.1998,190.2675,59769.0
2023-08-07 11:50:00,196.64,196.99,195.8,195.99,18422.0,190.2966,190.6353,189.4837,189.6675,18422.0
2023-08-07 12:00:00,195.91,197.4,195.91,197.4,22320.0,189.5901,191.0321,189.5901,191.0321,22320.0
2023-08-07 12:10:00,197.53,197.53,196.43,196.77,11515.0,191.1579,191.1579,190.0933,190.4224,11515.0
2023-08-07 12:20:00,196.84,197.18,196.44,196.98,8205.0,190.4901,190.8192,190.103,190.6256,8205.0
2023-08-07 12:30:00,197.11,197.14,196.36,196.36,13966.0,190.7514,190.7804,190.0256,190.0256,13966.0
2023-08-07 12:40:00,196.39,196.91,196.24,196.9,12602.0,190.0546,190.5579,189.9095,190.5482,12602.0
2023-08-07 12:50:00,196.91,197.24,196.67,196.82,10758.0,190.5579,190.8772,190.3256,190.4708,10758.0
2023-08-07 13:00:00,196.7,196.7,196.15,196.53,11867.0,190.3546,190.3546,189.8224,190.1901,11867.0
2023-08-07 13:10:00,196.61,196.69,196.12,196.34,10100.0,190.2675,190.345,189.7933,190.0063,10100.0
2023-08-07 13:20:00,196.39,197.09,196.3,196.68,7786.0,190.0546,190.7321,189.9675,190.3353,7786.0
2023-08-07 13:30:00,196.75,196.84,196.5,196.74,9414.0,190.403,190.4901,190.1611,190.3933,9414.0
2023-08-07 13:40:00,196.74,197.23,196.57,197.23,10919.0,190.3933,190.8675,190.2288,190.8675,10919.0
2023-08-07 13:50:00,197.1,197.2,196.56,196.8,9973.0,190.7417,190.8385,190.2192,190.4514,9973.0
2023-08-07 14:00:00,196.83,197.0,196.54,196.55,8250.0,190.4804,190.645,190.1998,190.2095,8250.0
2023-08-07 14:10:00,196.57,196.66,196.17,196.27,9858.0,190.2288,190.3159,189.8417,189.9385,9858.0
2023-08-07 14:20:00,196.28,196.53,195.84,195.94,14278.0,189.9482,190.1901,189.5224,189.6192,14278.0
2023-08-07 14:30:00,195.88,196.33,195.84,196.33,13752.0,189.5611,189.9966,189.5224,189.9966,13752.0
2023-08-07 14:40:00,196.34,196.43,196.08,196.28,11067.0,190.0063,190.0933,189.7546,189.9482,11067.0
2023-08-07 14:50:00,196.32,196.39,196.08,196.31,15258.0,189.9869,190.0546,189.7546,189.9772,15258.0
2023-08-07 15:00:00,196.36,196.47,196.23,196.26,12174.0,190.0256,190.1321,189.8998,189.9288,12174.0
2023-08-07 15:10:00,196.22,196.53,195.79,195.92,16266.0,189.8901,190.1901,189.474,189.5998,16266.0
2023-08-07 15:20:00,195.86,195.86,195.4,195.48,28823.0,189.5417,189.5417,189.0966,189.174,28823.0
2023-08-07 15:30:00,195.39,195.94,195.32,195.79,32292.0,189.0869,189.6192,189.0192,189.474,32292.0
2023-08-07 15:40:00,195.8,196.17,195.63,196.12,42144.0,189.4837,189.8417,189.3192,189.7933,42144.0
2023-08-07 15:50:00,196.13,196.86,196.03,196.82,141909.0,189.803,190.5095,189.7063,190.4708,141909.0
2023-08-08 09:30:00,193.91,193.99,191.85,192.67,86618.0,187.6546,187.7321,185.6611,186.4546,86618.0
2023-08-08 09:40:00,192.65,192.82,191.6,191.88,28154.0,186.4353,186.5998,185.4192,185.6901,28154.0
2023-08-08 09:50:00,192.14,193.41,191.88,193.36,31703.0,185.9417,187.1708,185.6901,187.1224,31703.0
2023-08-08 10:00:00,193.31,193.5,192.57,192.86,44902.0,187.074,187.2579,186.3579,186.6385,44902.0
2023-08-08 10:10:00,192.76,192.76,191.53,192.18,61771.0,186.5417,186.5417,185.3514,185.9804,61771.0
2023-08-08 10:20:00,192.09,194.09,192.04,193.96,20703.0,185.8934,187.8288,185.845,187.703,20703.0
2023-08-08 10:30:00,193.9,194.39,193.65,194.13,28061.0,187.645,188.1192,187.403,187.8675,28061.0
2023-08-08 10:40:00,194.29,194.65,194.05,194.42,15475.0,188.0224,188.3708,187.7901,188.1482,15475.0
2023-08-08 10:50:00,194.22,194.94,194.21,194.34,20793.0,187.9546,188.6514,187.945,188.0708,20793.0
2023-08-08 11:00:00,194.5,194.62,194.01,194.56,16923.0,188.2256,188.3417,187.7514,188.2837,16923.0
2023-08-08 11:10:00,194.66,194.86,194.26,194.46,41388.0,188.3804,188.574,187.9934,188.1869,41388.0
2023-08-08 11:20:00,194.46,194.72,194.24,194.57,11473.0,188.1869,188.4385,187.974,188.2934,11473.0
2023-08-08 11:30:00,194.5,194.93,194.28,194.92,20050.0,188.2256,188.6417,188.0127,188.6321,20050.0
2023-08-08 11:40:00,194.92,195.0,194.32,194.68,22108.0,188.6321,188.7095,188.0514,188.3998,22108.0
2023-08-08 11:50:00,194.67,194.76,194.21,194.21,12009.0,188.3901,188.4772,187.945,187.945,12009.0
2023-08-08 12:00:00,194.13,194.7,194.04,194.66,23359.0,187.8675,188.4192,187.7804,188.3804,23359.0
2023-08-08 12:10:00,194.59,194.8,194.34,194.48,17939.0,188.3127,188.5159,188.0708,188.2063,17939.0
2023-08-08 12:20:00,194.46,194.61,193.84,193.84,11377.0,188.1869,188.3321,187.5869,187.5869,11377.0
2023-08-08 12:30:00,193.92,194.24,193.84,194.11,12170.0,187.6643,187.974,187.5869,187.8482,12170.0
2023-08-08 12:40:00,194.17,194.17,193.47,193.47,16706.0,187.9063,187.9063,187.2288,187.2288,16706.0
2023-08-08 12:50:00,193.45,193.65,193.45,193.56,17802.0,187.2095,187.403,187.2095,187.3159,17802.0
2023-08-08 13:00:00,193.55,193.91,193.49,193.89,7614.0,187.3063,187.6546,187.2482,187.6353,7614.0
2023-08-08 13:10:00,194.0,194.0,193.43,193.58,15913.0,187.7417,187.7417,187.1901,187.3353,15913.0
2023-08-08 13:20:00,193.64,193.68,193.28,193.44,10751.0,187.3934,187.4321,187.045,187.1998,10751.0
2023-08-08 13:30:00,193.44,194.15,193.22,194.03,17660.0,187.1998,187.8869,186.9869,187.7708,17660.0
2023-08-08 13:40:00,194.1,194.1,193.67,193.93,7933.0,187.8385,187.8385,187.4224,187.674,7933.0
2023-08-08 13:50:00,193.92,194.36,193.91,194.05,16275.0,187.6643,188.0901,187.6546,187.7901,16275.0
2023-08-08 14:00:00,194.14,194.17,193.69,193.96,7200.0,187.8772,187.9063,187.4417,187.703,7200.0
2023-08-08 14:10:00,193.92,194.17,193.69,193.97,11074.0,187.6643,187.9063,187.4417,187.7127,11074.0
2023-08-08 14:20:00,193.95,194.27,193.94,194.24,10633.0,187.6934,188.003,187.6837,187.974,10633.0
2023-08-08 14:30:00,194.37,194.7,194.09,194.63,24577.0,188.0998,188.4192,187.8288,188.3514,24577.0
2023-08-08 14:40:00,194.64,194.69,194.04,194.15,35017.0,188.3611,188.4095,187.7804,187.8869,35017.0
2023-08-08 14:50:00,194.2,194.48,194.05,194.33,33222.0,187.9353,188.2063,187.7901,188.0611,33222.0
2023-08-08 15:00:00,194.35,194.79,194.32,194.58,24463.0,188.0804,188.5063,188.0514,188.303,24463.0
2023-08-08 15:10:00,194.59,194.97,194.58,194.75,21542.0,188.3127,188.6804,188.303,188.4675,21542.0
2023-08-08 15:20:00,194.74,195.51,194.53,195.48,16722.0,188.4579,189.203,188.2546,189.174,16722.0
2023-08-08 15:30:00,195.52,195.64,195.12,195.53,33215.0,189.2127,189.3288,188.8256,189.2224,33215.0
2023-08-08 15:40:00,195.52,195.61,195.31,195.43,19868.0,189.2127,189.2998,189.0095,189.1256,19868.0
2023-08-08 15:50:00,195.46,195.7,195.3,195.61,83559.0,189.1546,189.3869,188.9998,189.2998,83559.0
2023-08-09 09:30:00,196.5,196.5,195.17,195.35,39630.0,190.1611,190.1611,188.874,189.0482,39630.0
2023-08-09 09:40:00,195.0,195.97,194.76,195.52,24966.0,188.7095,189.6482,188.4772,189.2127,24966.0
2023-08-09 09:50:00,195.48,196.55,195.01,196.22,18680.0,189.174,190.2095,188.7192,189.8901,18680.0
2023-08-09 10:00:00,196.34,196.81,196.03,196.3,22369.0,190.0063,190.4611,189.7063,189.9675,22369.0
2023-08-09 10:10:00,196.3,197.21,196.15,196.57,13287.0,189.9675,190.8482,189.8224,190.2288,13287.0
2023-08-09 10:20:00,196.74,196.75,195.81,196.75,9170.0,190.3933,190.403,189.4933,190.403,9170.0
2023-08-09 10:30:00,196.76,197.09,196.42,196.87,14849.0,190.4127,190.7321,190.0837,190.5192,14849.0
2023-08-09 10:40:00,196.85,197.54,196.81,197.54,13324.0,190.4998,191.1675,190.4611,191.1675,13324.0
2023-08-09 10:50:00,197.52,197.53,196.42,196.75,15953.0,191.1482,191.1579,190.0837,190.403,15953.0
2023-08-09 11:00:00,196.75,196.96,196.61,196.64,11489.0,190.403,190.6063,190.2675,190.2966,11489.0
2023-08-09 11:10:00,196.7,197.18,196.22,196.6,13292.0,190.3546,190.8192,189.8901,190.2579,13292.0
2023-08-09 11:20:00,196.53,196.53,195.59,195.62,13151.0,190.1901,190.1901,189.2804,189.3095,13151.0
2023-08-09 11:30:00,195.51,195.91,195.11,195.83,14757.0,189.203,189.5901,188.8159,189.5127,14757.0
2023-08-09 11:40:00,195.82,195.82,195.28,195.49,13564.0,189.503,189.503,188.9804,189.1837,13564.0
2023-08-09 11:50:00,195.35,195.45,194.76,195.06,21451.0,189.0482,189.145,188.4772,188.7675,21451.0
2023-08-09 12:00:00,194.78,195.2,194.5,195.11,14953.0,188.4966,188.903,188.2256,188.8159,14953.0
2023-08-09 12:10:00,195.21,195.21,194.41,194.55,6558.0,188.9127,188.9127,188.1385,188.274,6558.0
2023-08-09 12:20:00,194.27,194.82,194.27,194.6,9113.0,188.003,188.5353,188.003,188.3224,9113.0
2023-08-09 12:30:00,194.59,194.92,194.54,194.73,6735.0,188.3127,188.6321,188.2643,188.4482,6735.0
2023-08-09 12:40:00,194.87,195.56,194.85,195.37,14705.0,188.5837,189.2514,188.5643,189.0675,14705.0
2023-08-09 12:50:00,195.44,195.55,195.0,195.26,8375.0,189.1353,189.2417,188.7095,188.9611,8375.0
2023-08-09 13:00:00,195.31,195.51,195.12,195.12,14274.0,189.0095,189.203,188.8256,188.8256,14274.0
2023-08-09 13:10:00,195.03,195.24,194.91,194.91,11393.0,188.7385,188.9417,188.6224,188.6224,11393.0
2023-08-09 13:20:00,195.0,195.2,194.88,194.96,22116.0,188.7095,188.903,188.5933,188.6708,22116.0
2023-08-09 13:30:00,194.9,195.03,194.8,194.9,5012.0,188.6127,188.7385,188.5159,188.6127,5012.0
2023-08-09 13:40:00,194.9,194.97,194.68,194.76,5794.0,188.6127,188.6804,188.3998,188.4772,5794.0
2023-08-09 13:50:00,194.68,194.76,194.25,194.37,7752.0,188.3998,188.4772,187.9837,188.0998,7752.0
2023-08-09 14:00:00,194.25,195.01,194.25,194.92,13023.0,187.9837,188.7192,187.9837,188.6321,13023.0
2023-08-09 14:10:00,195.0,195.25,194.96,195.16,10466.0,188.7095,188.9514,188.6708,188.8643,10466.0
2023-08-09 14:20:00,195.2,195.2,194.83,194.84,5280.0,188.903,188.903,188.545,188.5546,5280.0
2023-08-09 14:30:00,194.85,195.0,194.79,194.79,8332.0,188.5643,188.7095,188.5063,188.5063,8332.0
2023-08-09 14:40:00,194.8,194.95,194.66,194.71,6593.0,188.5159,188.6611,188.3804,188.4288,6593.0
2023-08-09 14:50:00,194.74,194.8,194.52,194.65,8721.0,188.4579,188.5159,188.245,188.3708,8721.0
2023-08-09 15:00:00,194.7,194.8,194.32,194.32,5221.0,188.4192,188.5159,188.0514,188.0514,5221.0
2023-08-09 15:10:00,194.32,194.77,194.31,194.63,10610.0,188.0514,188.4869,188.0417,188.3514,10610.0
2023-08-09 15:20:00,194.65,194.81,194.57,194.75,7389.0,188.3708,188.5256,188.2934,188.4675,7389.0
2023-08-09 15:30:00,194.78,194.87,194.53,194.55,10359.0,188.4966,188.5837,188.2546,188.274,10359.0
2023-08-09 15:40:00,194.54,194.81,194.12,194.26,38097.0,188.2643,188.5256,187.8579,187.9934,38097.0
2023-08-09 15:50:00,194.19,194.56,194.11,194.21,93071.0,187.9256,188.2837,187.8482,187.945,93071.0
2023-08-10 09:30:00,195.55,195.78,193.7,193.83,44119.0,189.2417,189.4643,187.4514,187.5772,44119.0
2023-08-10 09:40:00,194.1,195.82,194.1,195.17,57301.0,187.8385,189.503,187.8385,188.874,57301.0
2023-08-10 09:50:00,195.1,195.41,194.6,195.24,21668.0,188.8063,189.1063,188.3224,188.9417,21668.0
2023-08-10 10:00:00,195.37,195.38,194.58,195.0,51814.0,189.0675,189.0772,188.303,188.7095,51814.0
2023-08-10 10:10:00,194.88,195.0,193.56,193.73,40395.0,188.5933,188.7095,187.3159,187.4804,40395.0
2023-08-10 10:20:00,193.73,193.81,192.98,193.55,35702.0,187.4804,187.5579,186.7546,187.3063,35702.0
2023-08-10 10:30:00,193.49,193.98,192.92,193.25,24112.0,187.2482,187.7224,186.6966,187.0159,24112.0
2023-08-10 10:40:00,193.11,193.15,191.78,191.91,39420.0,186.8804,186.9192,185.5934,185.7192,39420.0
2023-08-10 10:50:00,191.87,192.25,191.57,191.94,25123.0,185.6804,186.0482,185.3901,185.7482,25123.0
2023-08-10 11:00:00,191.87,192.45,191.55,192.15,27643.0,185.6804,186.2417,185.3708,185.9514,27643.0
2023-08-10 11:10:00,192.14,192.35,191.71,192.03,51645.0,185.9417,186.145,185.5256,185.8353,51645.0
2023-08-10 11:20:00,192.04,192.75,191.75,192.51,17644.0,185.845,186.5321,185.5643,186.2998,17644.0
2023-08-10 11:30:00,192.44,192.66,192.27,192.56,11531.0,186.2321,186.445,186.0675,186.3482,11531.0
2023-08-10 11:40:00,192.56,192.56,191.97,192.56,18880.0,186.3482,186.3482,185.7772,186.3482,18880.0
2023-08-10 11:50:00,192.61,192.61,191.96,192.12,22991.0,186.3966,186.3966,185.7675,185.9224,22991.0
2023-08-10 12:00:00,192.17,192.25,191.83,191.83,26856.0,185.9708,186.0482,185.6417,185.6417,26856.0
2023-08-10 12:10:00,191.92,192.11,191.7,191.83,19985.0,185.7288,185.9127,185.5159,185.6417,19985.0
2023-08-10 12:20:00,191.77,191.97,191.16,191.49,28114.0,185.5837,185.7772,184.9934,185.3127,28114.0
2023-08-10 12:30:00,191.56,192.0,191.55,191.94,18829.0,185.3805,185.8063,185.3708,185.7482,18829.0
2023-08-10 12:40:00,191.97,192.79,191.77,192.38,72049.0,185.7772,186.5708,185.5837,186.174,72049.0
2023-08-10 12:50:00,192.26,192.3,191.6,191.6,16685.0,186.0579,186.0966,185.4192,185.4192,16685.0
2023-08-10 13:00:00,191.61,192.32,191.6,191.99,17389.0,185.4288,186.1159,185.4192,185.7966,17389.0
2023-08-10 13:10:00,191.9,192.23,191.57,192.16,11539.0,185.7095,186.0288,185.3901,185.9611,11539.0
2023-08-10 13:20:00,192.08,192.16,191.78,191.95,13036.0,185.8837,185.9611,185.5934,185.7579,13036.0
2023-08-10 13:30:00,191.75,191.97,191.59,191.72,10303.0,185.5643,185.7772,185.4095,185.5353,10303.0
2023-08-10 13:40:00,191.73,192.13,191.43,191.86,14811.0,185.545,185.9321,185.2546,185.6708,14811.0
2023-08-10 13:50:00,191.92,191.98,191.37,191.42,11112.0,185.7288,185.7869,185.1966,185.245,11112.0
2023-08-10 14:00:00,191.31,192.11,191.21,191.94,18668.0,185.1385,185.9127,185.0417,185.7482,18668.0
2023-08-10 14:10:00,191.99,192.58,191.99,192.12,23090.0,185.7966,186.3675,185.7966,185.9224,23090.0
2023-08-10 14:20:00,192.17,192.68,192.03,192.24,20506.0,185.9708,186.4643,185.8353,186.0385,20506.0
2023-08-10 14:30:00,192.25,192.45,192.0,192.28,16021.0,186.0482,186.2417,185.8063,186.0772,16021.0
2023-08-10 14:40:00,192.24,192.45,191.86,192.34,27953.0,186.0385,186.2417,185.6708,186.1353,27953.0
2023-08-10 14:50:00,192.37,192.59,192.32,192.56,11688.0,186.1643,186.3772,186.1159,186.3482,11688.0
2023-08-10 15:00:00,192.45,192.45,192.08,192.33,7769.0,186.2417,186.2417,185.8837,186.1256,7769.0
2023-08-10 15:10:00,192.34,192.71,192.21,192.47,14678.0,186.1353,186.4934,186.0095,186.2611,14678.0
2023-08-10 15:20:00,192.38,192.44,192.0,192.08,17380.0,186.174,186.2321,185.8063,185.8837,17380.0
2023-08-10 15:30:00,192.02,192.05,191.69,191.82,20289.0,185.8256,185.8546,185.5063,185.6321,20289.0
2023-08-10 15:40:00,191.76,192.03,191.37,191.83,40821.0,185.574,185.8353,185.1966,185.6417,40821.0
2023-08-10 15:50:00,191.8,192.13,191.53,191.7,130992.0,185.6127,185.9321,185.3514,185.5159,130992.0
2023-08-11 09:30:00,190.33,190.51,188.76,189.06,92027.0,184.1901,184.3643,182.6708,182.9611,92027.0
2023-08-11 09:40:00,189.05,189.35,188.3,188.6,30414.0,182.9514,183.2417,182.2256,182.5159,30414.0
2023-08-11 09:50:00,188.55,189.7,188.29,189.4,33763.0,182.4675,183.5805,182.2159,183.2901,33763.0
2023-08-11 10:00:00,189.46,190.18,188.93,189.03,36121.0,183.3482,184.045,182.8353,182.9321,36121.0
2023-08-11 10:10:00,189.05,189.57,188.3,189.07,22688.0,182.9514,183.4546,182.2256,182.9708,22688.0
2023-08-11 10:20:00,189.07,189.5,189.06,189.46,23803.0,182.9708,183.3869,182.9611,183.3482,23803.0
2023-08-11 10:30:00,189.33,189.74,189.05,189.65,36107.0,183.2224,183.6192,182.9514,183.5321,36107.0
2023-08-11 10:40:00,189.75,189.81,188.53,188.58,21583.0,183.6288,183.6869,182.4482,182.4966,21583.0
2023-08-11 10:50:00,188.64,188.74,188.32,188.71,21596.0,182.5546,182.6514,182.245,182.6224,21596.0
2023-08-11 11:00:00,188.82,189.36,188.46,188.66,32440.0,182.7288,183.2514,182.3805,182.574,32440.0
2023-08-11 11:10:00,188.66,188.66,188.12,188.36,25654.0,182.574,182.574,182.0514,182.2837,25654.0
2023-08-11 11:20:00,188.41,188.41,187.73,187.89,29905.0,182.3321,182.3321,181.674,181.8288,29905.0
2023-08-11 11:30:00,187.84,187.85,187.15,187.15,29431.0,181.7805,181.7901,181.1127,181.1127,29431.0
2023-08-11 11:40:00,187.02,187.7,186.91,187.21,23918.0,180.9869,181.645,180.8805,181.1708,23918.0
2023-08-11 11:50:00,187.22,187.35,186.77,187.34,29828.0,181.1805,181.3063,180.745,181.2966,29828.0
2023-08-11 12:00:00,187.34,187.46,186.75,187.31,31182.0,181.2966,181.4127,180.7256,181.2676,31182.0
2023-08-11 12:10:00,187.36,188.06,187.31,187.71,18245.0,181.3159,181.9934,181.2676,181.6546,18245.0
2023-08-11 12:20:00,187.75,188.17,187.5,187.99,23359.0,181.6934,182.0998,181.4514,181.9256,23359.0
2023-08-11 12:30:00,187.99,188.9,187.9,188.04,19549.0,181.9256,182.8063,181.8385,181.974,19549.0
2023-08-11 12:40:00,187.93,188.66,187.87,188.6,12681.0,181.8676,182.574,181.8095,182.5159,12681.0
2023-08-11 12:50:00,188.59,189.02,188.33,188.56,10277.0,182.5063,182.9224,182.2546,182.4772,10277.0
2023-08-11 13:00:00,188.61,188.69,187.65,187.82,8210.0,182.5256,182.603,181.5966,181.7611,8210.0
2023-08-11 13:10:00,187.65,188.0,187.65,187.79,10083.0,181.5966,181.9353,181.5966,181.7321,10083.0
2023-08-11 13:20:00,187.76,188.05,187.7,187.99,9435.0,181.703,181.9837,181.645,181.9256,9435.0
2023-08-11 13:30:00,188.05,188.17,187.75,187.8,8960.0,181.9837,182.0998,181.6934,181.7417,8960.0
2023-08-11 13:40:00,187.68,187.88,187.46,187.87,9283.0,181.6256,181.8192,181.4127,181.8095,9283.0
2023-08-11 13:50:00,187.88,188.08,187.8,188.01,14458.0,181.8192,182.0127,181.7417,181.945,14458.0
2023-08-11 14:00:00,188.03,188.32,187.9,188.07,9339.0,181.9643,182.245,181.8385,182.003,9339.0
2023-08-11 14:10:00,188.1,188.18,187.85,188.08,14975.0,182.0321,182.1095,181.7901,182.0127,14975.0
2023-08-11 14:20:00,188.08,188.25,187.83,187.88,15097.0,182.0127,182.1772,181.7708,181.8192,15097.0
2023-08-11 14:30:00,187.93,188.11,187.44,187.78,18478.0,181.8676,182.0417,181.3934,181.7224,18478.0
2023-08-11 14:40:00,187.85,188.09,187.6,188.07,15056.0,181.7901,182.0224,181.5482,182.003,15056.0
2023-08-11 14:50:00,188.06,188.16,187.74,187.93,27087.0,181.9934,182.0901,181.6837,181.8676,27087.0
2023-08-11 15:00:00,187.88,187.88,187.49,187.78,18530.0,181.8192,181.8192,181.4417,181.7224,18530.0
2023-08-11 15:10:00,187.74,188.03,187.59,187.95,29252.0,181.6837,181.9643,181.5385,181.8869,29252.0
2023-08-11 15:20:00,188.0,188.25,187.99,188.11,49672.0,181.9353,182.1772,181.9256,182.0417,49672.0
2023-08-11 15:30:00,188.12,188.36,187.96,188.05,38132.0,182.0514,182.2837,181.8966,181.9837,38132.0
2023-08-11 15:40:00,187.94,188.46,187.85,188.21,48244.0,181.8772,182.3805,181.7901,182.1385,48244.0
2023-08-11 15:50:00,188.2,188.27,187.36,187.5,166231.0,182.1288,182.1966,181.3159,181.4514,166231.0
2023-08-14 09:30:00,184.78,185.98,182.33,182.71,178717.0,178.8192,179.9805,176.4482,176.8159,178717.0
2023-08-14 09:40:00,182.96,183.51,182.08,183.49,55102.0,177.0579,177.5901,176.2063,177.5708,55102.0
2023-08-14 09:50:00,183.61,183.72,182.24,182.73,54392.0,177.6869,177.7934,176.3611,176.8353,54392.0
2023-08-14 10:00:00,182.73,184.07,182.56,183.83,41550.0,176.8353,178.1321,176.6708,177.8998,41550.0
2023-08-14 10:10:00,183.77,183.8,182.95,183.21,35142.0,177.8417,177.8708,177.0482,177.2998,35142.0
2023-08-14 10:20:00,183.16,183.94,183.13,183.73,31268.0,177.2514,178.0063,177.2224,177.803,31268.0
2023-08-14 10:30:00,183.72,184.8,183.63,184.71,31284.0,177.7934,178.8385,177.7063,178.7514,31284.0
2023-08-14 10:40:00,184.71,184.93,184.16,184.75,15928.0,178.7514,178.9643,178.2192,178.7901,15928.0
2023-08-14 10:50:00,184.73,185.37,184.09,184.14,66528.0,178.7708,179.3901,178.1514,178.1998,66528.0
2023-08-14 11:00:00,184.11,184.84,184.0,184.84,71811.0,178.1708,178.8772,178.0643,178.8772,71811.0
2023-08-14 11:10:00,184.96,185.08,184.67,184.84,24817.0,178.9934,179.1095,178.7127,178.8772,24817.0
2023-08-14 11:20:00,184.93,185.15,184.57,184.89,22712.0,178.9643,179.1772,178.6159,178.9256,22712.0
2023-08-14 11:30:00,184.96,184.96,184.27,184.63,15075.0,178.9934,178.9934,178.3256,178.674,15075.0
2023-08-14 11:40:00,184.68,184.93,184.4,184.86,35941.0,178.7224,178.9643,178.4514,178.8966,35941.0
2023-08-14 11:50:00,184.78,185.12,184.35,184.5,99994.0,178.8192,179.1482,178.403,178.5482,99994.0
2023-08-14 12:00:00,184.53,184.8,184.24,184.25,10005.0,178.5772,178.8385,178.2966,178.3063,10005.0
2023-08-14 12:10:00,184.23,184.37,183.98,184.33,18372.0,178.2869,178.4224,178.045,178.3837,18372.0
2023-08-14 12:20:00,184.33,184.62,184.11,184.48,8541.0,178.3837,178.6643,178.1708,178.5288,8541.0
2023-08-14 12:30:00,184.4,184.47,183.5,183.57,31647.0,178.4514,178.5192,177.5805,177.6482,31647.0
2023-08-14 12:40:00,183.59,183.91,183.29,183.63,70800.0,177.6676,177.9772,177.3772,177.7063,70800.0
2023-08-14 12:50:00,183.69,183.84,183.5,183.69,11384.0,177.7643,177.9095,177.5805,177.7643,11384.0
2023-08-14 13:00:00,183.69,184.18,183.63,184.12,61238.0,177.7643,178.2385,177.7063,178.1805,61238.0
2023-08-14 13:10:00,184.32,184.56,184.03,184.22,66283.0,178.374,178.6063,178.0934,178.2772,66283.0
2023-08-14 13:20:00,184.2,184.32,183.93,184.19,10645.0,178.2579,178.374,177.9966,178.2482,10645.0
2023-08-14 13:30:00,184.19,184.28,183.98,184.21,18361.0,178.2482,178.3353,178.045,178.2676,18361.0
2023-08-14 13:40:00,184.22,184.61,184.08,184.26,30832.0,178.2772,178.6547,178.1417,178.3159,30832.0
2023-08-14 13:50:00,184.26,184.34,184.1,184.33,10091.0,178.3159,178.3934,178.1611,178.3837,10091.0
2023-08-14 14:00:00,184.31,184.47,184.2,184.31,13614.0,178.3643,178.5192,178.2579,178.3643,13614.0
2023-08-14 14:10:00,184.29,184.38,183.84,184.03,14247.0,178.345,178.4321,177.9095,178.0934,14247.0
2023-08-14 14:20:00,184.07,184.08,183.67,183.81,12567.0,178.1321,178.1417,177.745,177.8805,12567.0
2023-08-14 14:30:00,183.85,184.12,183.52,184.12,21525.0,177.9192,178.1805,177.5998,178.1805,21525.0
2023-08-14 14:40:00,184.03,184.25,183.74,184.18,12792.0,178.0934,178.3063,177.8127,178.2385,12792.0
2023-08-14 14:50:00,184.2,184.39,184.11,184.21,15701.0,178.2579,178.4417,178.1708,178.2676,15701.0
2023-08-14 15:00:00,184.25,184.31,184.07,184.2,20214.0,178.3063,178.3643,178.1321,178.2579,20214.0
2023-08-14 15:10:00,184.21,184.5,184.2,184.5,16778.0,178.2676,178.5482,178.2579,178.5482,16778.0
2023-08-14 15:20:00,184.45,184.97,184.42,184.88,57641.0,178.4998,179.003,178.4708,178.9159,57641.0
2023-08-14 15:30:00,184.89,185.65,184.75,185.65,51955.0,178.9256,179.6611,178.7901,179.6611,51955.0
2023-08-14 15:40:00,185.66,185.85,185.46,185.59,61469.0,179.6708,179.8546,179.4772,179.603,61469.0
2023-08-14 15:50:00,185.62,185.91,185.45,185.56,213700.0,179.6321,179.9127,179.4676,179.574,213700.0
2023-08-15 09:30:00,182.88,183.07,180.33,180.97,131599.0,176.9805,177.1643,174.5127,175.1321,131599.0
2023-08-15 09:40:00,180.99,181.18,179.28,180.81,122306.0,175.1514,175.3353,173.4966,174.9772,122306.0
2023-08-15 09:50:00,180.72,181.41,180.35,181.29,72907.0,174.8901,175.5579,174.5321,175.4418,72907.0
2023-08-15 10:00:00,181.25,181.38,180.43,181.38,60876.0,175.403,175.5288,174.6095,175.5288,60876.0
2023-08-15 10:10:00,181.25,181.82,180.95,181.23,50297.0,175.403,175.9547,175.1127,175.3837,50297.0
2023-08-15 10:20:00,181.22,181.39,180.79,181.38,30985.0,175.374,175.5385,174.9579,175.5288,30985.0
2023-08-15 10:30:00,181.34,182.27,181.02,182.19,35817.0,175.4901,176.3901,175.1805,176.3127,35817.0
2023-08-15 10:40:00,182.13,182.34,181.71,181.85,39236.0,176.2547,176.4579,175.8482,175.9837,39236.0
2023-08-15 10:50:00,181.95,182.3,181.35,181.85,37506.0,176.0805,176.4192,175.4998,175.9837,37506.0
2023-08-15 11:00:00,181.99,183.07,181.93,182.93,65319.0,176.1192,177.1643,176.0611,177.0288,65319.0
2023-08-15 11:10:00,182.87,183.42,182.87,183.26,23159.0,176.9708,177.503,176.9708,177.3482,23159.0
2023-08-15 11:20:00,183.35,183.64,183.21,183.64,29245.0,177.4353,177.7159,177.2998,177.7159,29245.0
2023-08-15 11:30:00,183.68,184.4,183.59,184.23,27924.0,177.7547,178.4514,177.6676,178.2869,27924.0
2023-08-15 11:40:00,184.22,184.69,184.14,184.65,40459.0,178.2772,178.7321,178.1998,178.6934,40459.0
2023-08-15 11:50:00,184.61,184.64,184.15,184.6,19790.0,178.6547,178.6837,178.2095,178.645,19790.0
2023-08-15 12:00:00,184.58,184.79,184.35,184.49,28584.0,178.6256,178.8288,178.403,178.5385,28584.0
2023-08-15 12:10:00,184.41,184.78,184.36,184.71,16031.0,178.4611,178.8192,178.4127,178.7514,16031.0
2023-08-15 12:20:00,184.71,184.96,183.75,184.12,29773.0,178.7514,178.9934,177.8224,178.1805,29773.0
2023-08-15 12:30:00,184.15,184.57,184.14,184.47,24446.0,178.2095,178.6159,178.1998,178.5192,24446.0
2023-08-15 12:40:00,184.4,184.46,183.98,184.06,17106.0,178.4514,178.5095,178.045,178.1224,17106.0
2023-08-15 12:50:00,184.01,184.12,183.71,183.84,31600.0,178.074,178.1805,177.7837,177.9095,31600.0
2023-08-15 13:00:00,183.84,184.12,183.84,184.0,28840.0,177.9095,178.1805,177.9095,178.0643,28840.0
2023-08-15 13:10:00,184.01,184.05,182.91,183.09,37873.0,178.074,178.1127,177.0095,177.1837,37873.0
2023-08-15 13:20:00,183.11,183.46,182.99,183.34,28941.0,177.203,177.5417,177.0869,177.4256,28941.0
2023-08-15 13:30:00,183.36,183.56,182.94,183.25,28487.0,177.445,177.6385,177.0385,177.3385,28487.0
2023-08-15 13:40:00,183.25,183.38,183.0,183.29,25227.0,177.3385,177.4643,177.0966,177.3772,25227.0
2023-08-15 13:50:00,183.3,183.68,183.02,183.17,26798.0,177.3869,177.7547,177.1159,177.2611,26798.0
2023-08-15 14:00:00,183.17,183.42,182.95,183.33,31734.0,177.2611,177.503,177.0482,177.4159,31734.0
2023-08-15 14:10:00,183.33,183.54,183.03,183.52,21225.0,177.4159,177.6192,177.1256,177.5998,21225.0
2023-08-15 14:20:00,183.53,183.94,183.51,183.88,18571.0,177.6095,178.0063,177.5901,177.9482,18571.0
2023-08-15 14:30:00,183.82,184.09,183.76,183.79,18968.0,177.8901,178.1514,177.8321,177.8611,18968.0
2023-08-15 14:40:00,183.85,184.17,183.83,184.02,14165.0,177.9192,178.2288,177.8998,178.0837,14165.0
2023-08-15 14:50:00,184.03,184.29,183.9,184.22,22111.0,178.0934,178.345,177.9676,178.2772,22111.0
2023-08-15 15:00:00,184.23,184.55,184.21,184.49,32760.0,178.2869,178.5966,178.2676,178.5385,32760.0
2023-08-15 15:10:00,184.49,184.6,184.02,184.27,21142.0,178.5385,178.645,178.0837,178.3256,21142.0
2023-08-15 15:20:00,184.27,184.28,183.76,183.85,44710.0,178.3256,178.3353,177.8321,177.9192,44710.0
2023-08-15 15:30:00,183.81,184.38,183.69,183.92,35180.0,177.8805,178.4321,177.7643,177.9869,35180.0
2023-08-15 15:40:00,183.93,184.26,183.8,183.95,120385.0,177.9966,178.3159,177.8708,178.0159,120385.0
2023-08-15 15:50:00,183.92,184.48,183.79,184.37,226721.0,177.9869,178.5288,177.8611,178.4224,226721.0
2023-08-16 09:30:00,182.2,182.5,179.85,180.9,89656.0,176.3224,176.6127,174.0482,175.0643,89656.0
2023-08-16 09:40:00,180.91,183.13,180.91,183.13,68236.0,175.074,177.2224,175.074,177.2224,68236.0
2023-08-16 09:50:00,183.2,184.45,183.0,184.37,53053.0,177.2901,178.4998,177.0966,178.4224,53053.0
2023-08-16 10:00:00,184.2,185.58,183.07,185.43,113780.0,178.2579,179.5934,177.1643,179.4482,113780.0
2023-08-16 10:10:00,185.34,186.34,185.18,186.1,84449.0,179.3611,180.3288,179.2063,180.0966,84449.0
2023-08-16 10:20:00,186.1,186.1,184.51,185.13,42756.0,180.0966,180.0966,178.5579,179.1579,42756.0
2023-08-16 10:30:00,185.13,185.47,184.82,185.27,31634.0,179.1579,179.4869,178.8579,179.2934,31634.0
2023-08-16 10:40:00,185.24,186.19,185.24,186.14,37340.0,179.2643,180.1837,179.2643,180.1353,37340.0
2023-08-16 10:50:00,186.12,186.79,186.06,186.52,22802.0,180.1159,180.7643,180.0579,180.503,22802.0
2023-08-16 11:00:00,186.28,186.28,184.92,184.92,18912.0,180.2708,180.2708,178.9547,178.9547,18912.0
2023-08-16 11:10:00,184.92,185.15,184.26,184.54,11647.0,178.9547,179.1772,178.3159,178.5869,11647.0
2023-08-16 11:20:00,184.47,185.2,184.46,185.2,18588.0,178.5192,179.2256,178.5095,179.2256,18588.0
2023-08-16 11:30:00,185.12,185.3,184.07,184.3,22607.0,179.1482,179.3224,178.1321,178.3547,22607.0
2023-08-16 11:40:00,184.13,184.46,184.05,184.3,11996.0,178.1901,178.5095,178.1127,178.3547,11996.0
2023-08-16 11:50:00,184.36,184.67,184.23,184.31,8988.0,178.4127,178.7127,178.2869,178.3643,8988.0
2023-08-16 12:00:00,184.41,184.77,184.07,184.6,16461.0,178.4611,178.8095,178.1321,178.645,16461.0
2023-08-16 12:10:00,184.63,184.77,184.41,184.69,14826.0,178.674,178.8095,178.4611,178.7321,14826.0
2023-08-16 12:20:00,184.69,184.99,184.41,184.99,14433.0,178.7321,179.0224,178.4611,179.0224,14433.0
2023-08-16 12:30:00,184.95,185.21,184.71,184.99,18849.0,178.9837,179.2353,178.7514,179.0224,18849.0
2023-08-16 12:40:00,184.99,185.03,182.75,182.75,53073.0,179.0224,179.0611,176.8547,176.8547,53073.0
2023-08-16 12:50:00,182.7,182.92,182.32,182.72,21798.0,176.8063,177.0192,176.4385,176.8256,21798.0
2023-08-16 13:00:00,182.72,182.86,182.28,182.29,22977.0,176.8256,176.9611,176.3998,176.4095,22977.0
2023-08-16 13:10:00,182.34,182.74,182.23,182.65,11484.0,176.4579,176.845,176.3514,176.7579,11484.0
2023-08-16 13:20:00,182.66,182.93,182.62,182.69,7715.0,176.7676,177.0288,176.7288,176.7966,7715.0
2023-08-16 13:30:00,182.65,182.82,182.46,182.54,12746.0,176.7579,176.9224,176.574,176.6514,12746.0
2023-08-16 13:40:00,182.55,183.32,182.55,183.32,9240.0,176.6611,177.4063,176.6611,177.4063,9240.0
2023-08-16 13:50:00,183.28,183.29,183.05,183.15,7380.0,177.3676,177.3772,177.145,177.2417,7380.0
2023-08-16 14:00:00,183.12,183.19,182.43,182.68,12913.0,177.2127,177.2805,176.545,176.7869,12913.0
2023-08-16 14:10:00,182.77,183.15,182.72,183.14,8631.0,176.874,177.2417,176.8256,177.2321,8631.0
2023-08-16 14:20:00,183.23,183.5,183.17,183.47,8846.0,177.3192,177.5805,177.2611,177.5514,8846.0
2023-08-16 14:30:00,183.46,183.7,183.07,183.14,7210.0,177.5417,177.774,177.1643,177.2321,7210.0
2023-08-16 14:40:00,183.2,183.23,182.69,182.84,15953.0,177.2901,177.3192,176.7966,176.9417,15953.0
2023-08-16 14:50:00,182.84,183.0,182.6,183.0,9003.0,176.9417,177.0966,176.7095,177.0966,9003.0
2023-08-16 15:00:00,182.92,183.01,182.5,182.64,10667.0,177.0192,177.1063,176.6127,176.7482,10667.0
2023-08-16 15:10:00,182.66,182.74,182.44,182.57,20603.0,176.7676,176.845,176.5547,176.6805,20603.0
2023-08-16 15:20:00,182.6,182.74,181.93,181.99,13298.0,176.7095,176.845,176.0611,176.1192,13298.0
2023-08-16 15:30:00,181.96,182.5,181.96,182.16,19948.0,176.0901,176.6127,176.0901,176.2837,19948.0
2023-08-16 15:40:00,182.17,182.21,181.75,181.99,25446.0,176.2934,176.3321,175.8869,176.1192,25446.0
2023-08-16 15:50:00,181.95,181.95,181.52,181.54,118572.0,176.0805,176.0805,175.6643,175.6837,118572.0
2023-08-17 09:30:00,181.28,182.66,180.41,181.03,123314.0,175.4321,176.7676,174.5901,175.1901,123314.0
2023-08-17 09:40:00,180.93,182.76,180.93,181.5,41202.0,175.0934,176.8643,175.0934,175.645,41202.0
2023-08-17 09:50:00,181.53,182.38,180.04,180.42,90042.0,175.674,176.4966,174.2321,174.5998,90042.0
2023-08-17 10:00:00,180.4,181.66,180.4,181.37,34167.0,174.5805,175.7998,174.5805,175.5192,34167.0
2023-08-17 10:10:00,181.3,181.51,180.72,181.31,17039.0,175.4514,175.6547,174.8901,175.4611,17039.0
2023-08-17 10:20:00,181.15,181.96,181.07,181.91,24487.0,175.3063,176.0901,175.2288,176.0418,24487.0
2023-08-17 10:30:00,181.99,182.46,181.87,182.36,35475.0,176.1192,176.574,176.003,176.4772,35475.0
2023-08-17 10:40:00,182.45,183.06,182.44,182.75,34183.0,176.5643,177.1547,176.5547,176.8547,34183.0
2023-08-17 10:50:00,182.75,183.18,182.67,183.03,21944.0,176.8547,177.2708,176.7772,177.1256,21944.0
2023-08-17 11:00:00,183.04,183.1,182.6,182.66,11299.0,177.1353,177.1934,176.7095,176.7676,11299.0
2023-08-17 11:10:00,182.66,183.16,182.66,182.92,15618.0,176.7676,177.2514,176.7676,177.0192,15618.0
2023-08-17 11:20:00,183.04,183.17,182.38,182.97,26036.0,177.1353,177.2611,176.4966,177.0676,26036.0
2023-08-17 11:30:00,182.89,183.12,182.47,182.78,14167.0,176.9901,177.2127,176.5837,176.8837,14167.0
2023-08-17 11:40:00,182.78,183.23,182.66,183.0,13789.0,176.8837,177.3192,176.7676,177.0966,13789.0
2023-08-17 11:50:00,183.0,183.76,182.97,183.31,32013.0,177.0966,177.8321,177.0676,177.3966,32013.0
2023-08-17 12:00:00,183.27,183.34,182.79,183.27,30386.0,177.3579,177.4256,176.8934,177.3579,30386.0
2023-08-17 12:10:00,183.3,183.79,183.21,183.73,17862.0,177.3869,177.8611,177.2998,177.803,17862.0
2023-08-17 12:20:00,183.8,184.65,183.75,184.49,42325.0,177.8708,178.6934,177.8224,178.5385,42325.0
2023-08-17 12:30:00,184.41,184.69,184.19,184.69,25150.0,178.4611,178.7321,178.2482,178.7321,25150.0
2023-08-17 12:40:00,184.67,184.67,184.14,184.2,26894.0,178.7127,178.7127,178.1998,178.2579,26894.0
2023-08-17 12:50:00,184.17,184.26,183.82,183.92,15170.0,178.2288,178.3159,177.8901,177.9869,15170.0
2023-08-17 13:00:00,183.95,183.95,183.55,183.6,16369.0,178.0159,178.0159,177.6288,177.6772,16369.0
2023-08-17 13:10:00,183.56,184.13,183.55,183.81,18097.0,177.6385,178.1901,177.6288,177.8805,18097.0
2023-08-17 13:20:00,183.76,183.81,183.35,183.44,14675.0,177.8321,177.8805,177.4353,177.5224,14675.0
2023-08-17 13:30:00,183.42,183.67,183.33,183.5,19281.0,177.503,177.745,177.4159,177.5805,19281.0
2023-08-17 13:40:00,183.54,183.75,183.32,183.35,34157.0,177.6192,177.8224,177.4063,177.4353,34157.0
2023-08-17 13:50:00,183.47,183.81,183.0,183.07,15127.0,177.5514,177.8805,177.0966,177.1643,15127.0
2023-08-17 14:00:00,182.99,183.2,182.6,183.16,22151.0,177.0869,177.2901,176.7095,177.2514,22151.0
2023-08-17 14:10:00,183.09,183.2,182.92,183.14,16487.0,177.1837,177.2901,177.0192,177.2321,16487.0
2023-08-17 14:20:00,183.17,183.28,182.83,182.97,10660.0,177.2611,177.3676,176.9321,177.0676,10660.0
2023-08-17 14:30:00,182.86,183.11,182.68,183.02,22049.0,176.9611,177.203,176.7869,177.1159,22049.0
2023-08-17 14:40:00,182.97,183.07,182.65,182.73,16038.0,177.0676,177.1643,176.7579,176.8353,16038.0
2023-08-17 14:50:00,182.67,182.81,182.06,182.36,31407.0,176.7772,176.9127,176.1869,176.4772,31407.0
2023-08-17 15:00:00,182.36,182.78,182.2,182.33,31779.0,176.4772,176.8837,176.3224,176.4482,31779.0
2023-08-17 15:10:00,182.3,182.9,182.29,182.9,34797.0,176.4192,176.9998,176.4095,176.9998,34797.0
2023-08-17 15:20:00,182.96,183.42,182.75,183.21,34701.0,177.0579,177.503,176.8547,177.2998,34701.0
2023-08-17 15:30:00,183.22,183.41,182.92,183.1,48967.0,177.3095,177.4934,177.0192,177.1934,48967.0
2023-08-17 15:40:00,183.17,183.33,182.9,182.91,45535.0,177.2611,177.4159,176.9998,177.0095,45535.0
2023-08-17 15:50:00,182.92,183.47,182.64,182.68,129434.0,177.0192,177.5514,176.7482,176.7869,129434.0
2023-08-18 09:30:00,180.79,182.57,180.32,182.3,90364.0,174.9579,176.6805,174.503,176.4192,90364.0
2023-08-18 09:40:00,182.34,182.8,181.93,182.78,27647.0,176.4579,176.903,176.0611,176.8837,27647.0
2023-08-18 09:50:00,182.9,183.2,182.31,182.51,37129.0,176.9998,177.2901,176.4288,176.6224,37129.0
2023-08-18 10:00:00,182.47,182.51,181.91,182.11,48403.0,176.5837,176.6224,176.0418,176.2353,48403.0
2023-08-18 10:10:00,182.0,182.7,181.93,182.35,41439.0,176.1288,176.8063,176.0611,176.4676,41439.0
2023-08-18 10:20:00,182.39,182.5,181.8,181.88,18407.0,176.5063,176.6127,175.9353,176.0127,18407.0
2023-08-18 10:30:00,181.86,182.14,180.93,181.05,18411.0,175.9934,176.2643,175.0934,175.2095,18411.0
2023-08-18 10:40:00,181.2,182.14,180.8,181.98,24300.0,175.3547,176.2643,174.9676,176.1095,24300.0
2023-08-18 10:50:00,181.97,181.97,181.15,181.63,16353.0,176.0998,176.0998,175.3063,175.7708,16353.0
2023-08-18 11:00:00,181.73,182.05,181.38,182.0,22555.0,175.8676,176.1772,175.5288,176.1288,22555.0
2023-08-18 11:10:00,182.05,182.72,182.04,182.43,23940.0,176.1772,176.8256,176.1676,176.545,23940.0
2023-08-18 11:20:00,182.43,182.43,181.58,182.1,20602.0,176.545,176.545,175.7224,176.2256,20602.0
2023-08-18 11:30:00,182.09,182.4,181.85,181.9,14877.0,176.2159,176.5159,175.9837,176.0321,14877.0
2023-08-18 11:40:00,181.84,182.14,181.46,181.64,12284.0,175.974,176.2643,175.6063,175.7805,12284.0
2023-08-18 11:50:00,181.6,182.16,181.56,182.13,19152.0,175.7418,176.2837,175.703,176.2547,19152.0
2023-08-18 12:00:00,182.17,182.17,181.61,181.98,17057.0,176.2934,176.2934,175.7514,176.1095,17057.0
2023-08-18 12:10:00,181.99,182.23,181.95,182.02,11448.0,176.1192,176.3514,176.0805,176.1482,11448.0
2023-08-18 12:20:00,182.03,182.03,181.6,181.69,9646.0,176.1579,176.1579,175.7418,175.8288,9646.0
2023-08-18 12:30:00,181.81,182.44,181.65,182.24,13618.0,175.945,176.5547,175.7901,176.3611,13618.0
2023-08-18 12:40:00,182.23,182.52,182.14,182.44,14644.0,176.3514,176.6321,176.2643,176.5547,14644.0
2023-08-18 12:50:00,182.29,182.35,182.11,182.28,11114.0,176.4095,176.4676,176.2353,176.3998,11114.0
2023-08-18 13:00:00,182.28,182.82,182.17,182.7,31594.0,176.3998,176.9224,176.2934,176.8063,31594.0
2023-08-18 13:10:00,182.7,182.78,182.41,182.52,21143.0,176.8063,176.8837,176.5256,176.6321,21143.0
2023-08-18 13:20:00,182.52,182.53,181.91,182.43,31667.0,176.6321,176.6417,176.0418,176.545,31667.0
2023-08-18 13:30:00,182.39,182.66,182.32,182.34,23946.0,176.5063,176.7676,176.4385,176.4579,23946.0
2023-08-18 13:40:00,182.37,182.66,182.23,182.52,16788.0,176.4869,176.7676,176.3514,176.6321,16788.0
2023-08-18 13:50:00,182.47,182.84,182.4,182.84,19298.0,176.5837,176.9417,176.5159,176.9417,19298.0
2023-08-18 14:00:00,182.84,182.98,182.38,182.38,19788.0,176.9417,177.0772,176.4966,176.4966,19788.0
2023-08-18 14:10:00,182.33,182.56,182.22,182.47,23061.0,176.4482,176.6708,176.3417,176.5837,23061.0
2023-08-18 14:20:00,182.47,182.72,182.45,182.62,12744.0,176.5837,176.8256,176.5643,176.7288,12744.0
2023-08-18 14:30:00,182.64,182.64,182.46,182.49,11553.0,176.7482,176.7482,176.574,176.603,11553.0
2023-08-18 14:40:00,182.52,182.81,182.32,182.67,47941.0,176.6321,176.9127,176.4385,176.7772,47941.0
2023-08-18 14:50:00,182.77,183.14,182.61,182.98,23443.0,176.874,177.2321,176.7192,177.0772,23443.0
2023-08-18 15:00:00,182.92,183.06,182.75,182.79,12426.0,177.0192,177.1547,176.8547,176.8934,12426.0
2023-08-18 15:10:00,182.81,183.18,182.75,182.98,45653.0,176.9127,177.2708,176.8547,177.0772,45653.0
2023-08-18 15:20:00,183.04,183.27,182.98,183.25,30247.0,177.1353,177.3579,177.0772,177.3385,30247.0
2023-08-18 15:30:00,183.25,183.49,183.16,183.32,38970.0,177.3385,177.5708,177.2514,177.4063,38970.0
2023-08-18 15:40:00,183.32,183.67,183.21,183.55,35470.0,177.4063,177.745,177.2998,177.6288,35470.0
2023-08-18 15:50:00,183.53,183.56,183.16,183.44,143499.0,177.6095,177.6385,177.2514,177.5224,143499.0
2023-08-21 09:30:00,185.98,188.44,185.98,188.35,141737.0,179.9805,182.3611,179.9805,182.274,141737.0
2023-08-21 09:40:00,188.21,188.54,186.99,188.15,59999.0,182.1385,182.4579,180.9579,182.0805,59999.0
2023-08-21 09:50:00,188.11,188.31,187.2,187.92,30953.0,182.0417,182.2353,181.1611,181.8579,30953.0
2023-08-21 10:00:00,187.89,187.89,186.59,186.98,43161.0,181.8288,181.8288,180.5708,180.9482,43161.0
2023-08-21 10:10:00,186.98,187.68,186.98,187.17,24337.0,180.9482,181.6256,180.9482,181.1321,24337.0
2023-08-21 10:20:00,187.15,187.78,186.96,187.0,30174.0,181.1127,181.7224,180.9288,180.9676,30174.0
2023-08-21 10:30:00,186.96,187.26,186.74,187.08,25109.0,180.9288,181.2192,180.7159,181.045,25109.0
2023-08-21 10:40:00,187.09,188.11,186.91,188.06,24584.0,181.0546,182.0417,180.8805,181.9934,24584.0
2023-08-21 10:50:00,188.19,188.21,187.77,187.88,22657.0,182.1192,182.1385,181.7127,181.8192,22657.0
2023-08-21 11:00:00,187.79,187.84,187.0,187.26,17004.0,181.7321,181.7805,180.9676,181.2192,17004.0
2023-08-21 11:10:00,187.34,187.61,186.9,187.28,25390.0,181.2966,181.5579,180.8708,181.2385,25390.0
2023-08-21 11:20:00,187.25,187.25,186.61,186.85,29723.0,181.2095,181.2095,180.5901,180.8224,29723.0
2023-08-21 11:30:00,186.92,186.92,186.21,186.43,29297.0,180.8901,180.8901,180.203,180.4159,29297.0
2023-08-21 11:40:00,186.4,186.55,186.17,186.55,9809.0,180.3869,180.5321,180.1643,180.5321,9809.0
2023-08-21 11:50:00,186.49,186.76,186.27,186.64,46150.0,180.474,180.7353,180.2611,180.6192,46150.0
2023-08-21 12:00:00,186.64,186.74,186.44,186.5,9564.0,180.6192,180.7159,180.4256,180.4837,9564.0
2023-08-21 12:10:00,186.44,186.64,185.72,185.83,61066.0,180.4256,180.6192,179.7288,179.8353,61066.0
2023-08-21 12:20:00,185.77,186.28,185.7,186.28,17901.0,179.7772,180.2708,179.7095,180.2708,17901.0
2023-08-21 12:30:00,186.33,186.36,186.08,186.21,24581.0,180.3192,180.3482,180.0772,180.203,24581.0
2023-08-21 12:40:00,186.14,186.46,186.14,186.33,11691.0,180.1353,180.445,180.1353,180.3192,11691.0
2023-08-21 12:50:00,186.29,186.42,186.2,186.37,10682.0,180.2805,180.4063,180.1934,180.3579,10682.0
2023-08-21 13:00:00,186.32,186.74,186.32,186.62,15777.0,180.3095,180.7159,180.3095,180.5998,15777.0
2023-08-21 13:10:00,186.58,186.66,186.28,186.28,7692.0,180.5611,180.6385,180.2708,180.2708,7692.0
2023-08-21 13:20:00,186.28,186.91,186.24,186.71,11592.0,180.2708,180.8805,180.2321,180.6869,11592.0
2023-08-21 13:30:00,186.65,187.33,186.65,187.16,12390.0,180.6288,181.2869,180.6288,181.1224,12390.0
2023-08-21 13:40:00,187.16,187.29,186.93,187.01,8289.0,181.1224,181.2482,180.8998,180.9772,8289.0
2023-08-21 13:50:00,187.0,187.16,186.91,187.01,9816.0,180.9676,181.1224,180.8805,180.9772,9816.0
2023-08-21 14:00:00,187.03,187.21,186.98,187.09,11744.0,180.9966,181.1708,180.9482,181.0546,11744.0
2023-08-21 14:10:00,187.12,187.23,186.96,187.02,9743.0,181.0837,181.1901,180.9288,180.9869,9743.0
2023-08-21 14:20:00,187.08,187.27,187.01,187.03,8777.0,181.045,181.2288,180.9772,180.9966,8777.0
2023-08-21 14:30:00,187.05,187.29,186.96,187.17,15749.0,181.0159,181.2482,180.9288,181.1321,15749.0
2023-08-21 14:40:00,187.19,187.73,187.16,187.67,11965.0,181.1514,181.674,181.1224,181.6159,11965.0
2023-08-21 14:50:00,187.65,187.84,187.53,187.83,10977.0,181.5966,181.7805,181.4805,181.7708,10977.0
2023-08-21 15:00:00,187.84,188.0,187.65,187.65,11856.0,181.7805,181.9353,181.5966,181.5966,11856.0
2023-08-21 15:10:00,187.61,188.06,187.59,188.0,19336.0,181.5579,181.9934,181.5385,181.9353,19336.0
2023-08-21 15:20:00,188.03,188.28,187.94,188.04,23515.0,181.9643,182.2063,181.8772,181.974,23515.0
2023-08-21 15:30:00,188.0,188.28,188.0,188.21,20823.0,181.9353,182.2063,181.9353,182.1385,20823.0
2023-08-21 15:40:00,188.23,188.29,187.95,188.09,42650.0,182.1579,182.2159,181.8869,182.0224,42650.0
2023-08-21 15:50:00,188.0,188.16,187.97,188.02,114932.0,181.9353,182.0901,181.9063,181.9546,114932.0
2023-08-22 09:30:00,189.76,190.47,188.45,188.79,117143.0,183.6385,184.3256,182.3708,182.6998,117143.0
2023-08-22 09:40:00,188.76,189.29,187.76,187.76,39741.0,182.6708,183.1837,181.703,181.703,39741.0
2023-08-22 09:50:00,187.8,188.23,187.38,187.74,28071.0,181.7417,182.1579,181.3353,181.6837,28071.0
2023-08-22 10:00:00,187.71,188.49,187.59,187.84,27986.0,181.6546,182.4095,181.5385,181.7805,27986.0
2023-08-22 10:10:00,187.75,188.41,187.61,188.41,12259.0,181.6934,182.3321,181.5579,182.3321,12259.0
2023-08-22 10:20:00,188.37,188.49,187.7,187.93,16489.0,182.2934,182.4095,181.645,181.8676,16489.0
2023-08-22 10:30:00,187.83,187.92,187.19,187.66,23331.0,181.7708,181.8579,181.1514,181.6063,23331.0
2023-08-22 10:40:00,187.68,187.93,187.44,187.6,16927.0,181.6256,181.8676,181.3934,181.5482,16927.0
2023-08-22 10:50:00,187.54,188.08,187.52,188.08,13139.0,181.4901,182.0127,181.4708,182.0127,13139.0
2023-08-22 11:00:00,187.95,187.95,187.41,187.67,9193.0,181.8869,181.8869,181.3643,181.6159,9193.0
2023-08-22 11:10:00,187.63,188.05,187.46,188.05,15937.0,181.5772,181.9837,181.4127,181.9837,15937.0
2023-08-22 11:20:00,188.0,188.31,187.87,188.13,13273.0,181.9353,182.2353,181.8095,182.0611,13273.0
2023-08-22 11:30:00,187.97,188.08,187.38,187.38,49016.0,181.9063,182.0127,181.3353,181.3353,49016.0
2023-08-22 11:40:00,187.5,187.85,187.26,187.75,109263.0,181.4514,181.7901,181.2192,181.6934,109263.0
2023-08-22 11:50:00,187.82,187.82,186.83,186.97,23528.0,181.7611,181.7611,180.803,180.9385,23528.0
2023-08-22 12:00:00,186.99,187.11,185.9,186.11,115466.0,180.9579,181.074,179.903,180.1063,115466.0
2023-08-22 12:10:00,186.04,186.3,185.88,186.19,20479.0,180.0385,180.2901,179.8837,180.1837,20479.0
2023-08-22 12:20:00,186.16,186.88,186.09,186.72,20904.0,180.1546,180.8514,180.0869,180.6966,20904.0
2023-08-22 12:30:00,186.74,187.54,186.73,187.45,9953.0,180.7159,181.4901,180.7063,181.403,9953.0
2023-08-22 12:40:00,187.54,187.54,187.26,187.37,4982.0,181.4901,181.4901,181.2192,181.3256,4982.0
2023-08-22 12:50:00,187.23,187.53,187.22,187.25,6242.0,181.1901,181.4805,181.1805,181.2095,6242.0
2023-08-22 13:00:00,187.31,187.4,186.83,187.02,10451.0,181.2676,181.3546,180.803,180.9869,10451.0
2023-08-22 13:10:00,187.02,187.16,186.47,186.5,11686.0,180.9869,181.1224,180.4546,180.4837,11686.0
2023-08-22 13:20:00,186.5,186.94,186.49,186.86,7128.0,180.4837,180.9095,180.474,180.8321,7128.0
2023-08-22 13:30:00,186.8,186.95,186.71,186.74,11498.0,180.774,180.9192,180.6869,180.7159,11498.0
2023-08-22 13:40:00,186.74,187.1,186.71,186.97,5595.0,180.7159,181.0643,180.6869,180.9385,5595.0
2023-08-22 13:50:00,186.98,187.36,186.95,187.34,9959.0,180.9482,181.3159,180.9192,181.2966,9959.0
2023-08-22 14:00:00,187.3,187.3,187.03,187.19,9694.0,181.2579,181.2579,180.9966,181.1514,9694.0
2023-08-22 14:10:00,187.15,187.37,186.99,187.36,13132.0,181.1127,181.3256,180.9579,181.3159,13132.0
2023-08-22 14:20:00,187.42,187.56,186.99,187.15,33940.0,181.374,181.5095,180.9579,181.1127,33940.0
2023-08-22 14:30:00,187.19,187.27,186.95,187.19,20133.0,181.1514,181.2288,180.9192,181.1514,20133.0
2023-08-22 14:40:00,187.15,187.18,186.99,187.14,14112.0,181.1127,181.1417,180.9579,181.103,14112.0
2023-08-22 14:50:00,187.16,187.36,187.02,187.32,7764.0,181.1224,181.3159,180.9869,181.2772,7764.0
2023-08-22 15:00:00,187.37,187.74,187.24,187.7,14016.0,181.3256,181.6837,181.1998,181.645,14016.0
2023-08-22 15:10:00,187.71,188.0,187.69,187.96,11343.0,181.6546,181.9353,181.6353,181.8966,11343.0
2023-08-22 15:20:00,188.03,188.15,187.85,188.05,20302.0,181.9643,182.0805,181.7901,181.9837,20302.0
2023-08-22 15:30:00,188.05,188.14,187.85,188.02,74060.0,181.9837,182.0708,181.7901,181.9546,74060.0
2023-08-22 15:40:00,188.0,188.06,187.49,187.58,32391.0,181.9353,181.9934,181.4417,181.5288,32391.0
2023-08-22 15:50:00,187.53,188.34,187.5,188.16,142821.0,181.4805,182.2643,181.4514,182.0901,142821.0
2023-08-23 09:30:00,188.52,189.43,186.76,189.0,48536.0,182.4385,183.3192,180.7353,182.903,48536.0
2023-08-23 09:40:00,188.97,189.17,188.31,188.78,9195.0,182.874,183.0675,182.2353,182.6901,9195.0
2023-08-23 09:50:00,188.61,188.83,188.27,188.55,10129.0,182.5256,182.7385,182.1966,182.4675,10129.0
2023-08-23 10:00:00,188.73,188.96,188.35,188.55,8573.0,182.6417,182.8643,182.274,182.4675,8573.0
2023-08-23 10:10:00,188.55,189.07,188.49,188.54,10977.0,182.4675,182.9708,182.4095,182.4579,10977.0
2023-08-23 10:20:00,188.77,189.66,188.59,189.61,12894.0,182.6805,183.5417,182.5063,183.4934,12894.0
2023-08-23 10:30:00,189.59,189.76,189.04,189.04,10729.0,183.474,183.6385,182.9417,182.9417,10729.0
2023-08-23 10:40:00,189.0,189.44,188.93,189.28,8619.0,182.903,183.3288,182.8353,183.174,8619.0
2023-08-23 10:50:00,189.3,189.68,189.3,189.6,7328.0,183.1934,183.5611,183.1934,183.4837,7328.0
2023-08-23 11:00:00,189.6,190.13,189.43,190.09,18204.0,183.4837,183.9966,183.3192,183.9579,18204.0
2023-08-23 11:10:00,190.05,190.64,190.04,190.59,19937.0,183.9192,184.4901,183.9095,184.4417,19937.0
2023-08-23 11:20:00,190.59,190.67,190.15,190.16,14590.0,184.4417,184.5192,184.0159,184.0256,14590.0
2023-08-23 11:30:00,190.18,191.34,190.18,191.18,29546.0,184.045,185.1675,184.045,185.0127,29546.0
2023-08-23 11:40:00,191.24,191.47,190.92,191.47,14380.0,185.0708,185.2934,184.7611,185.2934,14380.0
2023-08-23 11:50:00,191.41,191.62,191.25,191.43,10374.0,185.2353,185.4385,185.0805,185.2546,10374.0
2023-08-23 12:00:00,191.42,191.57,191.22,191.56,14565.0,185.245,185.3901,185.0514,185.3805,14565.0
2023-08-23 12:10:00,191.5,191.54,191.2,191.33,5895.0,185.3224,185.3611,185.0321,185.1579,5895.0
2023-08-23 12:20:00,191.34,191.43,191.09,191.34,9726.0,185.1675,185.2546,184.9256,185.1675,9726.0
2023-08-23 12:30:00,191.31,191.85,191.26,191.77,7290.0,185.1385,185.6611,185.0901,185.5837,7290.0
2023-08-23 12:40:00,191.76,191.89,191.52,191.78,10395.0,185.574,185.6998,185.3417,185.5934,10395.0
2023-08-23 12:50:00,191.74,191.81,191.25,191.32,6399.0,185.5546,185.6224,185.0805,185.1482,6399.0
2023-08-23 13:00:00,191.26,191.53,190.95,191.37,8091.0,185.0901,185.3514,184.7901,185.1966,8091.0
2023-08-23 13:10:00,191.41,191.59,191.22,191.52,7388.0,185.2353,185.4095,185.0514,185.3417,7388.0
2023-08-23 13:20:00,191.59,191.67,191.34,191.63,7996.0,185.4095,185.4869,185.1675,185.4482,7996.0
2023-08-23 13:30:00,191.66,191.76,191.45,191.5,5678.0,185.4772,185.574,185.274,185.3224,5678.0
2023-08-23 13:40:00,191.48,191.72,191.46,191.59,6670.0,185.303,185.5353,185.2837,185.4095,6670.0
2023-08-23 13:50:00,191.61,191.77,191.54,191.54,10688.0,185.4288,185.5837,185.3611,185.3611,10688.0
2023-08-23 14:00:00,191.6,191.6,191.4,191.59,5453.0,185.4192,185.4192,185.2256,185.4095,5453.0
2023-08-23 14:10:00,191.62,191.71,191.26,191.28,11617.0,185.4385,185.5256,185.0901,185.1095,11617.0
2023-08-23 14:20:00,191.28,191.96,191.21,191.85,14118.0,185.1095,185.7675,185.0417,185.6611,14118.0
2023-08-23 14:30:00,191.84,191.9,191.76,191.79,9750.0,185.6514,185.7095,185.574,185.603,9750.0
2023-08-23 14:40:00,191.81,191.84,191.62,191.83,9947.0,185.6224,185.6514,185.4385,185.6417,9947.0
2023-08-23 14:50:00,191.85,192.07,191.84,192.05,8828.0,185.6611,185.874,185.6514,185.8546,8828.0
2023-08-23 15:00:00,192.02,192.35,191.85,192.18,12400.0,185.8256,186.145,185.6611,185.9804,12400.0
2023-08-23 15:10:00,192.28,192.32,191.85,191.99,13477.0,186.0772,186.1159,185.6611,185.7966,13477.0
2023-08-23 15:20:00,192.02,192.22,191.89,192.15,10105.0,185.8256,186.0192,185.6998,185.9514,10105.0
2023-08-23 15:30:00,192.2,192.2,191.9,191.93,14924.0,185.9998,185.9998,185.7095,185.7385,14924.0
2023-08-23 15:40:00,191.94,192.09,191.78,191.91,33977.0,185.7482,185.8934,185.5934,185.7192,33977.0
2023-08-23 15:50:00,191.87,192.03,191.64,191.77,131264.0,185.6804,185.8353,185.4579,185.5837,131264.0
2023-08-24 09:30:00,192.04,192.93,191.26,191.97,45157.0,185.845,186.7063,185.0901,185.7772,45157.0
2023-08-24 09:40:00,191.95,191.95,191.08,191.69,30938.0,185.7579,185.7579,184.9159,185.5063,30938.0
2023-08-24 09:50:00,191.78,192.28,191.12,191.85,14340.0,185.5934,186.0772,184.9546,185.6611,14340.0
2023-08-24 10:00:00,192.03,192.28,190.52,190.6,41553.0,185.8353,186.0772,184.374,184.4514,41553.0
2023-08-24 10:10:00,190.59,190.64,190.09,190.39,33557.0,184.4417,184.4901,183.9579,184.2482,33557.0
2023-08-24 10:20:00,190.39,190.8,189.42,189.5,29034.0,184.2482,184.645,183.3095,183.3869,29034.0
2023-08-24 10:30:00,189.57,190.78,189.35,190.78,24361.0,183.4546,184.6256,183.2417,184.6256,24361.0
2023-08-24 10:40:00,190.68,190.87,190.09,190.24,10939.0,184.5288,184.7127,183.9579,184.103,10939.0
2023-08-24 10:50:00,190.31,190.37,189.79,189.9,10404.0,184.1708,184.2288,183.6675,183.774,10404.0
2023-08-24 11:00:00,189.8,190.11,189.51,189.99,11016.0,183.6772,183.9772,183.3966,183.8611,11016.0
2023-08-24 11:10:00,189.9,189.99,189.63,189.88,8780.0,183.774,183.8611,183.5127,183.7546,8780.0
2023-08-24 11:20:00,189.92,190.13,189.8,189.92,8976.0,183.7934,183.9966,183.6772,183.7934,8976.0
2023-08-24 11:30:00,189.82,190.05,189.73,189.92,8383.0,183.6966,183.9192,183.6095,183.7934,8383.0
2023-08-24 11:40:00,189.98,190.46,189.98,190.42,13699.0,183.8514,184.3159,183.8514,184.2772,13699.0
2023-08-24 11:50:00,190.43,190.56,190.13,190.15,11675.0,184.2869,184.4127,183.9966,184.0159,11675.0
2023-08-24 12:00:00,190.07,190.4,190.07,190.3,9004.0,183.9385,184.2579,183.9385,184.1611,9004.0
2023-08-24 12:10:00,190.29,190.77,190.29,190.48,10565.0,184.1514,184.6159,184.1514,184.3353,10565.0
2023-08-24 12:20:00,190.58,190.73,190.41,190.47,4382.0,184.4321,184.5772,184.2675,184.3256,4382.0
2023-08-24 12:30:00,190.35,190.58,190.3,190.52,5122.0,184.2095,184.4321,184.1611,184.374,5122.0
2023-08-24 12:40:00,190.49,190.77,190.47,190.7,6523.0,184.345,184.6159,184.3256,184.5482,6523.0
2023-08-24 12:50:00,190.73,190.8,190.44,190.48,3037.0,184.5772,184.645,184.2966,184.3353,3037.0
2023-08-24 13:00:00,190.38,190.77,190.17,190.77,7705.0,184.2385,184.6159,184.0353,184.6159,7705.0
2023-08-24 13:10:00,190.67,190.78,190.52,190.67,8640.0,184.5192,184.6256,184.374,184.5192,8640.0
2023-08-24 13:20:00,190.65,190.75,190.44,190.44,6849.0,184.4998,184.5966,184.2966,184.2966,6849.0
2023-08-24 13:30:00,190.45,190.56,190.33,190.5,4185.0,184.3063,184.4127,184.1901,184.3546,4185.0
2023-08-24 13:40:00,190.53,190.86,190.52,190.65,7128.0,184.3837,184.703,184.374,184.4998,7128.0
2023-08-24 13:50:00,190.6,190.63,190.41,190.45,4990.0,184.4514,184.4805,184.2675,184.3063,4990.0
2023-08-24 14:00:00,190.52,190.99,190.52,190.99,6024.0,184.374,184.8288,184.374,184.8288,6024.0
2023-08-24 14:10:00,190.95,190.95,190.68,190.74,2873.0,184.7901,184.7901,184.5288,184.5869,2873.0
2023-08-24 14:20:00,190.75,190.88,190.59,190.78,8164.0,184.5966,184.7224,184.4417,184.6256,8164.0
2023-08-24 14:30:00,190.78,190.95,190.55,190.61,20860.0,184.6256,184.7901,184.403,184.4611,20860.0
2023-08-24 14:40:00,190.61,191.09,190.59,191.03,10634.0,184.4611,184.9256,184.4417,184.8675,10634.0
2023-08-24 14:50:00,191.05,191.37,191.05,191.37,11382.0,184.8869,185.1966,184.8869,185.1966,11382.0
2023-08-24 15:00:00,191.37,191.55,191.22,191.49,20920.0,185.1966,185.3708,185.0514,185.3127,20920.0
2023-08-24 15:10:00,191.48,191.66,191.45,191.53,12193.0,185.303,185.4772,185.274,185.3514,12193.0
2023-08-24 15:20:00,191.59,191.87,191.4,191.87,21819.0,185.4095,185.6804,185.2256,185.6804,21819.0
2023-08-24 15:30:00,191.88,192.05,191.6,191.95,62298.0,185.6901,185.8546,185.4192,185.7579,62298.0
2023-08-24 15:40:00,191.93,192.07,191.46,191.57,58750.0,185.7385,185.874,185.2837,185.3901,58750.0
2023-08-24 15:50:00,191.5,191.65,190.74,190.76,151403.0,185.3224,185.4675,184.5869,184.6063,151403.0
2023-08-25 09:30:00,190.0,190.87,189.46,190.25,62195.0,183.8708,184.7127,183.3482,184.1127,62195.0
2023-08-25 09:40:00,190.29,190.65,189.71,190.31,42083.0,184.1514,184.4998,183.5901,184.1708,42083.0
2023-08-25 09:50:00,190.27,190.4,189.74,190.05,46527.0,184.1321,184.2579,183.6192,183.9192,46527.0
2023-08-25 10:00:00,190.0,190.25,189.0,189.18,60915.0,183.8708,184.1127,182.903,183.0772,60915.0
2023-08-25 10:10:00,189.19,190.09,188.82,189.0,31336.0,183.0869,183.9579,182.7288,182.903,31336.0
2023-08-25 10:20:00,189.11,189.36,187.96,188.22,44243.0,183.0095,183.2514,181.8966,182.1482,44243.0
2023-08-25 10:30:00,188.05,188.44,187.79,187.98,33204.0,181.9837,182.3611,181.7321,181.9159,33204.0
2023-08-25 10:40:00,188.05,188.34,187.32,187.5,34460.0,181.9837,182.2643,181.2772,181.4514,34460.0
2023-08-25 10:50:00,187.5,187.51,186.31,186.31,50286.0,181.4514,181.4611,180.2998,180.2998,50286.0
2023-08-25 11:00:00,186.43,186.64,185.75,186.5,32408.0,180.4159,180.6192,179.7579,180.4837,32408.0
2023-08-25 11:10:00,186.58,186.71,185.65,185.91,24334.0,180.5611,180.6869,179.6611,179.9127,24334.0
2023-08-25 11:20:00,185.93,187.75,185.93,187.75,24731.0,179.9321,181.6934,179.9321,181.6934,24731.0
2023-08-25 11:30:00,187.76,187.96,186.87,187.75,29510.0,181.703,181.8966,180.8417,181.6934,29510.0
2023-08-25 11:40:00,187.77,187.99,187.45,187.78,16021.0,181.7127,181.9256,181.403,181.7224,16021.0
2023-08-25 11:50:00,187.94,188.31,187.6,188.19,25520.0,181.8772,182.2353,181.5482,182.1192,25520.0
2023-08-25 12:00:00,188.27,188.99,188.27,188.88,12562.0,182.1966,182.8934,182.1966,182.7869,12562.0
2023-08-25 12:10:00,188.8,188.86,188.49,188.69,13430.0,182.7095,182.7675,182.4095,182.603,13430.0
2023-08-25 12:20:00,188.68,189.08,188.61,188.97,15737.0,182.5934,182.9805,182.5256,182.874,15737.0
2023-08-25 12:30:00,188.92,189.15,188.73,188.85,12919.0,182.8256,183.0482,182.6417,182.7579,12919.0
2023-08-25 12:40:00,188.78,189.11,188.77,188.97,7230.0,182.6901,183.0095,182.6805,182.874,7230.0
2023-08-25 12:50:00,188.9,188.92,188.44,188.84,15933.0,182.8063,182.8256,182.3611,182.7482,15933.0
2023-08-25 13:00:00,188.8,188.98,188.47,188.71,8029.0,182.7095,182.8837,182.3901,182.6224,8029.0
2023-08-25 13:10:00,188.71,188.89,188.51,188.58,8870.0,182.6224,182.7966,182.4288,182.4966,8870.0
2023-08-25 13:20:00,188.62,188.62,188.14,188.16,14437.0,182.5353,182.5353,182.0708,182.0901,14437.0
2023-08-25 13:30:00,188.12,188.41,188.01,188.35,14708.0,182.0514,182.3321,181.945,182.274,14708.0
2023-08-25 13:40:00,188.38,188.51,188.08,188.2,9962.0,182.303,182.4288,182.0127,182.1288,9962.0
2023-08-25 13:50:00,188.2,188.69,188.2,188.69,5770.0,182.1288,182.603,182.1288,182.603,5770.0
2023-08-25 14:00:00,188.7,188.92,188.58,188.77,7925.0,182.6127,182.8256,182.4966,182.6805,7925.0
2023-08-25 14:10:00,188.73,189.1,188.64,189.06,11508.0,182.6417,182.9998,182.5546,182.9611,11508.0
2023-08-25 14:20:00,189.1,189.34,188.96,189.34,20047.0,182.9998,183.2321,182.8643,183.2321,20047.0
2023-08-25 14:30:00,189.38,189.59,189.24,189.41,12868.0,183.2708,183.474,183.1353,183.2998,12868.0
2023-08-25 14:40:00,189.5,189.56,189.38,189.52,9705.0,183.3869,183.445,183.2708,183.4063,9705.0
2023-08-25 14:50:00,189.57,189.85,189.49,189.82,14166.0,183.4546,183.7256,183.3772,183.6966,14166.0
2023-08-25 15:00:00,189.84,190.19,189.76,189.87,32217.0,183.7159,184.0546,183.6385,183.745,32217.0
2023-08-25 15:10:00,189.87,190.18,189.52,189.55,44896.0,183.745,184.045,183.4063,183.4353,44896.0
2023-08-25 15:20:00,189.63,190.05,189.58,190.0,31325.0,183.5127,183.9192,183.4643,183.8708,31325.0
2023-08-25 15:30:00,190.07,190.18,189.34,189.51,39684.0,183.9385,184.045,183.2321,183.3966,39684.0
2023-08-25 15:40:00,189.48,189.6,189.07,189.21,77355.0,183.3675,183.4837,182.9708,183.1063,77355.0
2023-08-25 15:50:00,189.18,190.06,189.07,189.73,174103.0,183.0772,183.9288,182.9708,183.6095,174103.0
2023-08-28 09:30:00,189.47,190.87,189.01,190.74,41184.0,183.3579,184.7127,182.9127,184.5869,41184.0
2023-08-28 09:40:00,190.74,192.15,190.74,192.1,43650.0,184.5869,185.9514,184.5869,185.903,43650.0
2023-08-28 09:50:00,192.17,192.89,191.36,192.71,27317.0,185.9708,186.6675,185.1869,186.4934,27317.0
2023-08-28 10:00:00,192.78,192.98,192.29,192.49,26735.0,186.5611,186.7546,186.0869,186.2804,26735.0
2023-08-28 10:10:00,192.55,192.73,191.89,192.0,7500.0,186.3385,186.5127,185.6998,185.8063,7500.0
2023-08-28 10:20:00,191.86,192.23,191.61,192.21,12876.0,185.6708,186.0288,185.4288,186.0095,12876.0
2023-08-28 10:30:00,192.15,192.21,191.7,191.8,20156.0,185.9514,186.0095,185.5159,185.6127,20156.0
2023-08-28 10:40:00,191.77,192.1,191.57,191.77,17634.0,185.5837,185.903,185.3901,185.5837,17634.0
2023-08-28 10:50:00,191.77,192.0,191.28,191.9,20813.0,185.5837,185.8063,185.1095,185.7095,20813.0
2023-08-28 11:00:00,191.98,192.06,191.55,191.8,9032.0,185.7869,185.8643,185.3708,185.6127,9032.0
2023-08-28 11:10:00,191.73,191.92,191.57,191.72,8056.0,185.545,185.7288,185.3901,185.5353,8056.0
2023-08-28 11:20:00,191.77,191.96,191.63,191.7,10832.0,185.5837,185.7675,185.4482,185.5159,10832.0
2023-08-28 11:30:00,191.71,191.93,191.62,191.81,6384.0,185.5256,185.7385,185.4385,185.6224,6384.0
2023-08-28 11:40:00,191.76,191.91,191.39,191.45,12932.0,185.574,185.7192,185.2159,185.274,12932.0
2023-08-28 11:50:00,191.47,191.59,191.22,191.56,13277.0,185.2934,185.4095,185.0514,185.3805,13277.0
2023-08-28 12:00:00,191.45,191.75,191.34,191.41,14005.0,185.274,185.5643,185.1675,185.2353,14005.0
2023-08-28 12:10:00,191.39,191.53,191.25,191.3,14800.0,185.2159,185.3514,185.0805,185.1288,14800.0
2023-08-28 12:20:00,191.27,191.44,191.04,191.31,17648.0,185.0998,185.2643,184.8772,185.1385,17648.0
2023-08-28 12:30:00,191.31,191.61,191.2,191.55,8178.0,185.1385,185.4288,185.0321,185.3708,8178.0
2023-08-28 12:40:00,191.58,191.61,191.44,191.53,9800.0,185.3998,185.4288,185.2643,185.3514,9800.0
2023-08-28 12:50:00,191.53,191.57,191.33,191.5,6111.0,185.3514,185.3901,185.1579,185.3224,6111.0
2023-08-28 13:00:00,191.35,191.58,191.07,191.07,8792.0,185.1772,185.3998,184.9063,184.9063,8792.0
2023-08-28 13:10:00,191.14,191.24,191.0,191.01,8838.0,184.974,185.0708,184.8385,184.8482,8838.0
2023-08-28 13:20:00,191.07,191.17,190.81,190.81,16444.0,184.9063,185.003,184.6546,184.6546,16444.0
2023-08-28 13:30:00,190.89,191.04,190.71,190.81,10206.0,184.7321,184.8772,184.5579,184.6546,10206.0
2023-08-28 13:40:00,190.8,190.86,190.45,190.46,5606.0,184.645,184.703,184.3063,184.3159,5606.0
2023-08-28 13:50:00,190.4,190.59,189.9,190.04,13715.0,184.2579,184.4417,183.774,183.9095,13715.0
2023-08-28 14:00:00,190.01,190.29,189.92,190.29,11314.0,183.8805,184.1514,183.7934,184.1514,11314.0
2023-08-28 14:10:00,190.29,190.29,189.72,189.75,12668.0,184.1514,184.1514,183.5998,183.6288,12668.0
2023-08-28 14:20:00,189.78,189.97,189.66,189.68,6211.0,183.6579,183.8417,183.5417,183.5611,6211.0
2023-08-28 14:30:00,189.59,189.8,189.47,189.52,7200.0,183.474,183.6772,183.3579,183.4063,7200.0
2023-08-28 14:40:00,189.52,189.61,189.35,189.45,11453.0,183.4063,183.4934,183.2417,183.3385,11453.0
2023-08-28 14:50:00,189.47,189.64,189.36,189.62,10447.0,183.3579,183.5224,183.2514,183.503,10447.0
2023-08-28 15:00:00,189.67,190.0,189.62,189.96,11593.0,183.5514,183.8708,183.503,183.8321,11593.0
2023-08-28 15:10:00,189.96,189.97,189.72,189.77,10202.0,183.8321,183.8417,183.5998,183.6482,10202.0
2023-08-28 15:20:00,189.77,189.8,189.63,189.77,19407.0,183.6482,183.6772,183.5127,183.6482,19407.0
2023-08-28 15:30:00,189.72,189.77,189.4,189.4,29519.0,183.5998,183.6482,183.2901,183.2901,29519.0
2023-08-28 15:40:00,189.4,190.04,189.38,189.83,32743.0,183.2901,183.9095,183.2708,183.7063,32743.0
2023-08-28 15:50:00,189.74,189.9,189.49,189.65,69039.0,183.6192,183.774,183.3772,183.5321,69039.0
2023-08-29 09:30:00,190.63,191.31,189.46,190.81,51244.0,184.4805,185.1385,183.3482,184.6546,51244.0
2023-08-29 09:40:00,190.5,191.04,190.12,191.04,10330.0,184.3546,184.8772,183.9869,184.8772,10330.0
2023-08-29 09:50:00,191.1,192.0,190.75,191.94,18354.0,184.9353,185.8063,184.5966,185.7482,18354.0
2023-08-29 10:00:00,192.0,193.42,191.86,193.34,41747.0,185.8063,187.1804,185.6708,187.103,41747.0
2023-08-29 10:10:00,193.53,195.36,193.31,194.39,58372.0,187.2869,189.0579,187.074,188.1192,58372.0
2023-08-29 10:20:00,194.43,195.01,193.71,194.28,28105.0,188.1579,188.7192,187.4611,188.0127,28105.0
2023-08-29 10:30:00,194.28,194.96,194.28,194.73,36979.0,188.0127,188.6708,188.0127,188.4482,36979.0
2023-08-29 10:40:00,194.7,195.07,194.37,195.07,26442.0,188.4192,188.7772,188.0998,188.7772,26442.0
2023-08-29 10:50:00,195.11,195.59,194.91,195.51,27189.0,188.8159,189.2804,188.6224,189.203,27189.0
2023-08-29 11:00:00,195.49,195.65,195.23,195.56,17366.0,189.1837,189.3385,188.9321,189.2514,17366.0
2023-08-29 11:10:00,195.62,195.64,195.12,195.16,7404.0,189.3095,189.3288,188.8256,188.8643,7404.0
2023-08-29 11:20:00,195.37,195.62,195.26,195.5,14285.0,189.0675,189.3095,188.9611,189.1933,14285.0
2023-08-29 11:30:00,195.52,195.55,195.18,195.35,18828.0,189.2127,189.2417,188.8837,189.0482,18828.0
2023-08-29 11:40:00,195.28,195.5,195.28,195.35,6146.0,188.9804,189.1933,188.9804,189.0482,6146.0
2023-08-29 11:50:00,195.25,196.59,195.25,196.59,39466.0,188.9514,190.2482,188.9514,190.2482,39466.0
2023-08-29 12:00:00,196.57,196.75,196.29,196.71,16089.0,190.2288,190.403,189.9579,190.3643,16089.0
2023-08-29 12:10:00,196.66,197.0,196.39,196.99,16414.0,190.3159,190.645,190.0546,190.6353,16414.0
2023-08-29 12:20:00,196.97,196.97,196.29,196.75,10643.0,190.6159,190.6159,189.9579,190.403,10643.0
2023-08-29 12:30:00,196.97,197.17,196.8,196.8,16602.0,190.6159,190.8095,190.4514,190.4514,16602.0
2023-08-29 12:40:00,196.85,197.38,196.77,196.84,12495.0,190.4998,191.0127,190.4224,190.4901,12495.0
2023-08-29 12:50:00,196.82,197.2,196.81,197.13,12320.0,190.4708,190.8385,190.4611,190.7708,12320.0
2023-08-29 13:00:00,197.21,197.44,197.16,197.39,19300.0,190.8482,191.0708,190.7998,191.0224,19300.0
2023-08-29 13:10:00,197.4,197.4,197.09,197.21,21770.0,191.0321,191.0321,190.7321,190.8482,21770.0
2023-08-29 13:20:00,197.21,197.74,197.21,197.67,18984.0,190.8482,191.3611,190.8482,191.2933,18984.0
2023-08-29 13:30:00,197.68,197.75,197.5,197.72,16084.0,191.303,191.3708,191.1288,191.3417,16084.0
2023-08-29 13:40:00,197.73,197.93,197.72,197.85,19783.0,191.3514,191.545,191.3417,191.4675,19783.0
2023-08-29 13:50:00,197.8,198.06,197.75,197.97,16589.0,191.4192,191.6708,191.3708,191.5837,16589.0
2023-08-29 14:00:00,198.0,198.4,197.97,198.15,19474.0,191.6127,191.9998,191.5837,191.7579,19474.0
2023-08-29 14:10:00,198.16,198.69,198.16,198.56,21694.0,191.7675,192.2804,191.7675,192.1546,21694.0
2023-08-29 14:20:00,198.5,198.69,198.39,198.53,16797.0,192.0966,192.2804,191.9901,192.1256,16797.0
2023-08-29 14:30:00,198.44,198.79,198.44,198.68,19736.0,192.0385,192.3772,192.0385,192.2708,19736.0
2023-08-29 14:40:00,198.64,198.64,198.29,198.38,18750.0,192.2321,192.2321,191.8933,191.9804,18750.0
2023-08-29 14:50:00,198.4,198.45,197.93,198.14,38674.0,191.9998,192.0482,191.545,191.7482,38674.0
2023-08-29 15:00:00,198.14,198.14,197.56,197.94,26146.0,191.7482,191.7482,191.1869,191.5546,26146.0
2023-08-29 15:10:00,197.96,198.08,197.49,198.08,17864.0,191.574,191.6901,191.1192,191.6901,17864.0
2023-08-29 15:20:00,198.03,198.03,197.62,197.73,20898.0,191.6417,191.6417,191.245,191.3514,20898.0
2023-08-29 15:30:00,197.78,197.98,197.69,197.93,29725.0,191.3998,191.5933,191.3127,191.545,29725.0
2023-08-29 15:40:00,197.98,198.07,197.72,197.75,41202.0,191.5933,191.6804,191.3417,191.3708,41202.0
2023-08-29 15:50:00,197.76,198.13,197.53,197.73,180381.0,191.3804,191.7385,191.1579,191.3514,180381.0
2023-08-30 09:30:00,197.21,198.02,197.21,197.56,28419.0,190.8482,191.6321,190.8482,191.1869,28419.0
2023-08-30 09:40:00,197.47,197.47,196.19,196.34,38451.0,191.0998,191.0998,189.8611,190.0063,38451.0
2023-08-30 09:50:00,196.25,197.12,196.25,196.75,13189.0,189.9192,190.7611,189.9192,190.403,13189.0
2023-08-30 10:00:00,196.61,197.29,196.61,197.18,18489.0,190.2675,190.9256,190.2675,190.8192,18489.0
2023-08-30 10:10:00,197.02,197.13,196.62,196.62,8149.0,190.6643,190.7708,190.2772,190.2772,8149.0
2023-08-30 10:20:00,196.62,196.65,195.71,196.09,20709.0,190.2772,190.3063,189.3966,189.7643,20709.0
2023-08-30 10:30:00,196.23,196.61,196.19,196.35,15716.0,189.8998,190.2675,189.8611,190.0159,15716.0
2023-08-30 10:40:00,196.35,196.51,196.18,196.51,11086.0,190.0159,190.1708,189.8514,190.1708,11086.0
2023-08-30 10:50:00,196.45,197.0,196.39,196.72,5895.0,190.1127,190.645,190.0546,190.374,5895.0
2023-08-30 11:00:00,196.72,196.73,196.4,196.71,6433.0,190.374,190.3837,190.0643,190.3643,6433.0
2023-08-30 11:10:00,196.63,196.92,196.61,196.87,15033.0,190.2869,190.5675,190.2675,190.5192,15033.0
2023-08-30 11:20:00,196.83,197.11,196.82,197.11,5723.0,190.4804,190.7514,190.4708,190.7514,5723.0
2023-08-30 11:30:00,197.14,197.79,197.06,197.79,8665.0,190.7804,191.4095,190.703,191.4095,8665.0
2023-08-30 11:40:00,197.62,197.79,197.44,197.66,6121.0,191.245,191.4095,191.0708,191.2837,6121.0
2023-08-30 11:50:00,197.73,198.19,197.64,198.06,13218.0,191.3514,191.7966,191.2643,191.6708,13218.0
2023-08-30 12:00:00,198.13,198.25,197.96,198.09,6202.0,191.7385,191.8546,191.574,191.6998,6202.0
2023-08-30 12:10:00,198.09,198.35,198.06,198.24,5530.0,191.6998,191.9514,191.6708,191.845,5530.0
2023-08-30 12:20:00,198.13,198.18,197.96,197.96,5139.0,191.7385,191.7869,191.574,191.574,5139.0
2023-08-30 12:30:00,197.97,198.12,197.95,198.04,10010.0,191.5837,191.7288,191.5643,191.6514,10010.0
2023-08-30 12:40:00,197.99,198.2,197.9,198.0,11369.0,191.603,191.8062,191.5159,191.6127,11369.0
2023-08-30 12:50:00,198.0,198.13,197.92,198.12,23055.0,191.6127,191.7385,191.5353,191.7288,23055.0
2023-08-30 13:00:00,198.09,198.33,198.0,198.11,21946.0,191.6998,191.9321,191.6127,191.7192,21946.0
2023-08-30 13:10:00,198.15,198.36,198.05,198.36,13445.0,191.7579,191.9611,191.6611,191.9611,13445.0
2023-08-30 13:20:00,198.39,198.45,198.26,198.37,8234.0,191.9901,192.0482,191.8643,191.9708,8234.0
2023-08-30 13:30:00,198.39,198.39,198.24,198.32,5437.0,191.9901,191.9901,191.845,191.9224,5437.0
2023-08-30 13:40:00,198.37,198.43,198.24,198.3,6355.0,191.9708,192.0288,191.845,191.903,6355.0
2023-08-30 13:50:00,198.38,198.79,198.33,198.63,16393.0,191.9804,192.3772,191.9321,192.2224,16393.0
2023-08-30 14:00:00,198.74,198.77,198.48,198.5,10933.0,192.3288,192.3579,192.0772,192.0966,10933.0
2023-08-30 14:10:00,198.5,198.64,198.42,198.43,6020.0,192.0966,192.2321,192.0192,192.0288,6020.0
2023-08-30 14:20:00,198.43,198.55,198.36,198.45,15917.0,192.0288,192.145,191.9611,192.0482,15917.0
2023-08-30 14:30:00,198.47,198.56,198.39,198.53,8970.0,192.0675,192.1546,191.9901,192.1256,8970.0
2023-08-30 14:40:00,198.51,198.82,198.51,198.66,10837.0,192.1062,192.4062,192.1062,192.2514,10837.0
2023-08-30 14:50:00,198.7,198.91,198.67,198.9,8743.0,192.2901,192.4933,192.2611,192.4837,8743.0
2023-08-30 15:00:00,198.91,199.22,198.9,199.02,17638.0,192.4933,192.7933,192.4837,192.5998,17638.0
2023-08-30 15:10:00,199.07,199.15,198.66,198.91,15698.0,192.6482,192.7256,192.2514,192.4933,15698.0
2023-08-30 15:20:00,198.96,199.06,198.53,198.56,31844.0,192.5417,192.6385,192.1256,192.1546,31844.0
2023-08-30 15:30:00,198.56,199.02,198.56,198.96,32340.0,192.1546,192.5998,192.1546,192.5417,32340.0
2023-08-30 15:40:00,198.96,199.0,198.56,198.59,30741.0,192.5417,192.5804,192.1546,192.1837,30741.0
2023-08-30 15:50:00,198.51,198.88,198.33,198.59,90839.0,192.1062,192.4643,191.9321,192.1837,90839.0
2023-08-31 09:30:00,199.59,199.97,198.32,198.86,47093.0,193.1514,193.5192,191.9224,192.445,47093.0
2023-08-31 09:40:00,198.42,199.15,197.9,198.44,15911.0,192.0192,192.7256,191.5159,192.0385,15911.0
2023-08-31 09:50:00,198.59,199.23,198.17,198.85,9859.0,192.1837,192.803,191.7772,192.4353,9859.0
2023-08-31 10:00:00,198.71,198.92,198.14,198.42,14803.0,192.2998,192.503,191.7482,192.0192,14803.0
2023-08-31 10:10:00,198.61,198.73,198.28,198.46,9450.0,192.203,192.3192,191.8837,192.0579,9450.0
2023-08-31 10:20:00,198.35,198.57,198.2,198.34,10690.0,191.9514,192.1643,191.8062,191.9417,10690.0
2023-08-31 10:30:00,198.36,198.66,198.15,198.21,10204.0,191.9611,192.2514,191.7579,191.8159,10204.0
2023-08-31 10:40:00,198.21,198.82,198.08,198.78,12409.0,191.8159,192.4062,191.6901,192.3675,12409.0
2023-08-31 10:50:00,198.79,198.95,198.44,198.61,8311.0,192.3772,192.5321,192.0385,192.203,8311.0
2023-08-31 11:00:00,198.56,198.89,198.55,198.69,6105.0,192.1546,192.474,192.145,192.2804,6105.0
2023-08-31 11:10:00,198.71,198.81,198.41,198.55,11694.0,192.2998,192.3966,192.0095,192.145,11694.0
2023-08-31 11:20:00,198.62,198.86,198.2,198.66,12261.0,192.2127,192.445,191.8062,192.2514,12261.0
2023-08-31 11:30:00,198.67,198.77,198.19,198.37,12085.0,192.2611,192.3579,191.7966,191.9708,12085.0
2023-08-31 11:40:00,198.38,198.43,198.21,198.25,8671.0,191.9804,192.0288,191.8159,191.8546,8671.0
2023-08-31 11:50:00,198.28,198.55,198.2,198.55,12188.0,191.8837,192.145,191.8062,192.145,12188.0
2023-08-31 12:00:00,198.56,199.14,198.56,199.14,12433.0,192.1546,192.7159,192.1546,192.7159,12433.0
2023-08-31 12:10:00,199.01,199.38,198.91,198.91,8822.0,192.5901,192.9482,192.4933,192.4933,8822.0
2023-08-31 12:20:00,198.85,199.05,198.62,198.73,8669.0,192.4353,192.6288,192.2127,192.3192,8669.0
2023-08-31 12:30:00,198.66,198.87,198.43,198.63,6927.0,192.2514,192.4546,192.0288,192.2224,6927.0
2023-08-31 12:40:00,198.55,198.66,198.16,198.25,14587.0,192.145,192.2514,191.7675,191.8546,14587.0
2023-08-31 12:50:00,198.27,198.6,198.25,198.34,6875.0,191.874,192.1933,191.8546,191.9417,6875.0
2023-08-31 13:00:00,198.36,198.4,198.21,198.25,5847.0,191.9611,191.9998,191.8159,191.8546,5847.0
2023-08-31 13:10:00,198.38,198.48,198.23,198.42,5296.0,191.9804,192.0772,191.8353,192.0192,5296.0
2023-08-31 13:20:00,198.46,198.53,198.38,198.38,5838.0,192.0579,192.1256,191.9804,191.9804,5838.0
2023-08-31 13:30:00,198.38,198.49,198.25,198.49,3898.0,191.9804,192.0869,191.8546,192.0869,3898.0
2023-08-31 13:40:00,198.5,198.51,198.36,198.48,6121.0,192.0966,192.1062,191.9611,192.0772,6121.0
2023-08-31 13:50:00,198.48,198.75,198.46,198.67,7636.0,192.0772,192.3385,192.0579,192.2611,7636.0
2023-08-31 14:00:00,198.79,198.89,198.62,198.74,6882.0,192.3772,192.474,192.2127,192.3288,6882.0
2023-08-31 14:10:00,198.78,199.1,198.78,198.99,2865.0,192.3675,192.6772,192.3675,192.5708,2865.0
2023-08-31 14:20:00,199.05,199.05,198.76,198.92,5136.0,192.6288,192.6288,192.3482,192.503,5136.0
2023-08-31 14:30:00,198.94,199.02,198.74,198.78,6092.0,192.5224,192.5998,192.3288,192.3675,6092.0
2023-08-31 14:40:00,198.78,198.79,198.51,198.71,8259.0,192.3675,192.3772,192.1062,192.2998,8259.0
2023-08-31 14:50:00,198.67,198.95,198.62,198.86,12883.0,192.2611,192.5321,192.2127,192.445,12883.0
2023-08-31 15:00:00,198.85,199.02,198.78,198.83,9952.0,192.4353,192.5998,192.3675,192.4159,9952.0
2023-08-31 15:10:00,198.84,198.9,198.74,198.78,8950.0,192.4256,192.4837,192.3288,192.3675,8950.0
2023-08-31 15:20:00,198.78,198.93,198.73,198.88,9720.0,192.3675,192.5127,192.3192,192.4643,9720.0
2023-08-31 15:30:00,198.87,199.0,198.78,198.84,16890.0,192.4546,192.5804,192.3675,192.4256,16890.0
2023-08-31 15:40:00,198.87,198.99,198.78,198.82,23571.0,192.4546,192.5708,192.3675,192.4062,23571.0
2023-08-31 15:50:00,198.86,198.88,198.42,198.56,117092.0,192.445,192.4643,192.0192,192.1546,117092.0
2023-09-01 09:30:00,200.66,200.99,199.85,199.97,54022.0,194.1869,194.5062,193.403,193.5192,54022.0
2023-09-01 09:40:00,199.99,200.0,198.6,198.92,30433.0,193.5385,193.5482,192.1933,192.503,30433.0
2023-09-01 09:50:00,198.99,200.87,198.78,200.77,34720.0,192.5708,194.3901,192.3675,194.2933,34720.0
2023-09-01 10:00:00,200.72,201.87,200.0,201.64,41476.0,194.245,195.3579,193.5482,195.1353,41476.0
2023-09-01 10:10:00,201.64,202.04,201.32,201.34,21065.0,195.1353,195.5224,194.8256,194.845,21065.0
2023-09-01 10:20:00,201.21,201.58,200.73,201.58,9280.0,194.7191,195.0772,194.2546,195.0772,9280.0
2023-09-01 10:30:00,201.53,201.53,200.67,200.94,6966.0,195.0288,195.0288,194.1966,194.4579,6966.0
2023-09-01 10:40:00,200.93,201.26,200.64,200.7,7318.0,194.4482,194.7675,194.1675,194.2256,7318.0
2023-09-01 10:50:00,200.7,200.81,200.46,200.7,6976.0,194.2256,194.3321,193.9933,194.2256,6976.0
2023-09-01 11:00:00,200.73,201.26,200.5,200.84,11534.0,194.2546,194.7675,194.0321,194.3611,11534.0
2023-09-01 11:10:00,200.79,200.95,200.58,200.84,6495.0,194.3127,194.4675,194.1095,194.3611,6495.0
2023-09-01 11:20:00,200.84,200.9,200.4,200.53,6074.0,194.3611,194.4192,193.9353,194.0611,6074.0
2023-09-01 11:30:00,200.69,200.84,200.3,200.39,14418.0,194.2159,194.3611,193.8385,193.9256,14418.0
2023-09-01 11:40:00,200.39,200.57,200.21,200.42,6983.0,193.9256,194.0998,193.7514,193.9546,6983.0
2023-09-01 11:50:00,200.42,200.51,200.05,200.07,31680.0,193.9546,194.0417,193.5966,193.6159,31680.0
2023-09-01 12:00:00,200.07,200.54,199.9,200.49,9520.0,193.6159,194.0708,193.4514,194.0224,9520.0
2023-09-01 12:10:00,200.58,200.77,200.26,200.38,7208.0,194.1095,194.2933,193.7998,193.9159,7208.0
2023-09-01 12:20:00,200.29,200.58,200.25,200.36,4689.0,193.8288,194.1095,193.7901,193.8966,4689.0
2023-09-01 12:30:00,200.49,200.67,200.24,200.3,6655.0,194.0224,194.1966,193.7804,193.8385,6655.0
2023-09-01 12:40:00,200.28,200.57,200.2,200.5,4694.0,193.8192,194.0998,193.7417,194.0321,4694.0
2023-09-01 12:50:00,200.5,200.72,200.5,200.67,3370.0,194.0321,194.245,194.0321,194.1966,3370.0
2023-09-01 13:00:00,200.7,200.77,200.43,200.43,5835.0,194.2256,194.2933,193.9643,193.9643,5835.0
2023-09-01 13:10:00,200.29,200.56,200.25,200.55,3200.0,193.8288,194.0901,193.7901,194.0804,3200.0
2023-09-01 13:20:00,200.48,200.71,200.29,200.6,8035.0,194.0127,194.2353,193.8288,194.1288,8035.0
2023-09-01 13:30:00,200.64,201.04,200.63,201.03,4885.0,194.1675,194.5546,194.1579,194.545,4885.0
2023-09-01 13:40:00,201.03,201.03,200.63,200.66,4407.0,194.545,194.545,194.1579,194.1869,4407.0
2023-09-01 13:50:00,200.65,200.76,200.45,200.62,9388.0,194.1772,194.2837,193.9837,194.1482,9388.0
2023-09-01 14:00:00,200.69,200.84,200.61,200.78,6463.0,194.2159,194.3611,194.1385,194.303,6463.0
2023-09-01 14:10:00,200.78,200.84,200.64,200.75,4852.0,194.303,194.3611,194.1675,194.274,4852.0
2023-09-01 14:20:00,200.69,200.73,200.28,200.45,12175.0,194.2159,194.2546,193.8192,193.9837,12175.0
2023-09-01 14:30:00,200.52,200.52,199.91,200.08,15917.0,194.0514,194.0514,193.4611,193.6256,15917.0
2023-09-01 14:40:00,200.12,200.29,200.01,200.17,9050.0,193.6643,193.8288,193.5579,193.7127,9050.0
2023-09-01 14:50:00,200.17,200.38,200.17,200.23,16652.0,193.7127,193.9159,193.7127,193.7708,16652.0
2023-09-01 15:00:00,200.21,200.24,199.93,199.97,16480.0,193.7514,193.7804,193.4804,193.5192,16480.0
2023-09-01 15:10:00,199.95,200.19,199.85,200.08,14769.0,193.4998,193.7321,193.403,193.6256,14769.0
2023-09-01 15:20:00,200.04,200.24,199.96,200.24,14624.0,193.5869,193.7804,193.5095,193.7804,14624.0
2023-09-01 15:30:00,200.25,200.55,200.14,200.52,22915.0,193.7901,194.0804,193.6837,194.0514,22915.0
2023-09-01 15:40:00,200.53,200.7,200.22,200.39,30823.0,194.0611,194.2256,193.7611,193.9256,30823.0
2023-09-01 15:50:00,200.35,200.63,200.07,200.3,123601.0,193.8869,194.1579,193.6159,193.8385,123601.0
2023-09-05 09:30:00,200.24,200.6,198.22,199.44,73022.0,193.7804,194.1288,191.8256,193.0062,73022.0
2023-09-05 09:40:00,199.42,199.68,198.1,198.66,38568.0,192.9869,193.2385,191.7095,192.2514,38568.0
2023-09-05 09:50:00,198.51,198.53,197.33,198.27,92890.0,192.1062,192.1256,190.9643,191.874,92890.0
2023-09-05 10:00:00,198.14,199.65,198.02,199.51,35972.0,191.7482,193.2095,191.6321,193.074,35972.0
2023-09-05 10:10:00,199.43,200.0,199.43,199.87,38234.0,192.9966,193.5482,192.9966,193.4224,38234.0
2023-09-05 10:20:00,200.0,200.0,199.35,199.65,41852.0,193.5482,193.5482,192.9192,193.2095,41852.0
2023-09-05 10:30:00,199.6,199.79,198.31,198.89,44306.0,193.1611,193.345,191.9127,192.474,44306.0
2023-09-05 10:40:00,198.82,198.94,198.43,198.8,37005.0,192.4062,192.5224,192.0288,192.3869,37005.0
2023-09-05 10:50:00,198.72,199.65,198.72,199.48,77617.0,192.3095,193.2095,192.3095,193.045,77617.0
2023-09-05 11:00:00,199.48,199.95,199.47,199.78,19677.0,193.045,193.4998,193.0353,193.3353,19677.0
2023-09-05 11:10:00,199.77,200.77,199.57,200.71,28924.0,193.3256,194.2933,193.1321,194.2353,28924.0
2023-09-05 11:20:00,200.6,201.09,200.39,200.62,64407.0,194.1288,194.603,193.9256,194.1482,64407.0
2023-09-05 11:30:00,200.73,200.98,200.42,200.69,7650.0,194.2546,194.4966,193.9546,194.2159,7650.0
2023-09-05 11:40:00,200.69,200.77,200.48,200.77,10813.0,194.2159,194.2933,194.0127,194.2933,10813.0
2023-09-05 11:50:00,200.83,200.91,200.45,200.45,9309.0,194.3514,194.4288,193.9837,193.9837,9309.0
2023-09-05 12:00:00,200.53,200.77,200.44,200.75,5699.0,194.0611,194.2933,193.974,194.274,5699.0
2023-09-05 12:10:00,200.8,201.56,200.72,201.54,8392.0,194.3224,195.0579,194.245,195.0385,8392.0
2023-09-05 12:20:00,201.5,202.19,201.5,201.93,20495.0,194.9998,195.6675,194.9998,195.4159,20495.0
2023-09-05 12:30:00,202.04,202.5,201.9,202.24,11358.0,195.5224,195.9675,195.3869,195.7159,11358.0
2023-09-05 12:40:00,202.35,202.76,202.1,202.52,39649.0,195.8224,196.2191,195.5804,195.9869,39649.0
2023-09-05 12:50:00,202.64,203.6,202.41,203.43,95768.0,196.103,197.0321,195.8804,196.8675,95768.0
2023-09-05 13:00:00,203.3,203.62,202.73,202.73,141056.0,196.7417,197.0514,196.1901,196.1901,141056.0
2023-09-05 13:10:00,202.84,203.06,202.49,202.72,56645.0,196.2966,196.5095,195.9579,196.1804,56645.0
2023-09-05 13:20:00,202.63,203.39,202.63,202.92,74903.0,196.0933,196.8288,196.0933,196.374,74903.0
2023-09-05 13:30:00,202.93,202.94,202.47,202.75,7059.0,196.3837,196.3933,195.9385,196.2095,7059.0
2023-09-05 13:40:00,202.73,202.9,202.67,202.67,4100.0,196.1901,196.3546,196.1321,196.1321,4100.0
2023-09-05 13:50:00,202.69,203.27,201.28,201.58,83259.0,196.1514,196.7127,194.7869,195.0772,83259.0
2023-09-05 14:00:00,201.7,201.73,200.94,201.04,14072.0,195.1933,195.2224,194.4579,194.5546,14072.0
2023-09-05 14:10:00,201.08,201.08,200.58,200.85,7400.0,194.5933,194.5933,194.1095,194.3708,7400.0
2023-09-05 14:20:00,200.81,200.89,200.25,200.47,21397.0,194.3321,194.4095,193.7901,194.003,21397.0
2023-09-05 14:30:00,200.44,200.99,200.42,200.7,10248.0,193.974,194.5062,193.9546,194.2256,10248.0
2023-09-05 14:40:00,200.69,201.04,200.69,201.0,42436.0,194.2159,194.5546,194.2159,194.5159,42436.0
2023-09-05 14:50:00,201.08,201.33,200.92,201.11,88044.0,194.5933,194.8353,194.4385,194.6224,88044.0
2023-09-05 15:00:00,201.18,201.45,201.04,201.34,74935.0,194.6901,194.9514,194.5546,194.845,74935.0
2023-09-05 15:10:00,201.26,201.26,200.61,200.82,35455.0,194.7675,194.7675,194.1385,194.3417,35455.0
2023-09-05 15:20:00,200.82,201.05,200.77,200.88,18388.0,194.3417,194.5643,194.2933,194.3998,18388.0
2023-09-05 15:30:00,200.86,200.99,200.5,200.64,35036.0,194.3804,194.5062,194.0321,194.1675,35036.0
2023-09-05 15:40:00,200.6,200.76,200.5,200.58,41297.0,194.1288,194.2837,194.0321,194.1095,41297.0
2023-09-05 15:50:00,200.51,200.9,200.23,200.74,166988.0,194.0417,194.4192,193.7708,194.2643,166988.0
2023-09-06 09:30:00,200.45,201.76,200.0,200.21,43843.0,193.9837,195.2514,193.5482,193.7514,43843.0
2023-09-06 09:40:00,200.23,200.31,198.75,199.0,20821.0,193.7708,193.8482,192.3385,192.5804,20821.0
2023-09-06 09:50:00,199.06,199.74,199.03,199.04,22373.0,192.6385,193.2966,192.6095,192.6192,22373.0
2023-09-06 10:00:00,198.75,198.76,196.75,196.88,39954.0,192.3385,192.3482,190.403,190.5288,39954.0
2023-09-06 10:10:00,196.9,197.42,196.22,196.77,59549.0,190.5482,191.0514,189.8901,190.4224,59549.0
2023-09-06 10:20:00,197.0,197.13,194.27,194.53,53252.0,190.645,190.7708,188.003,188.2546,53252.0
2023-09-06 10:30:00,194.42,195.24,194.05,194.75,84297.0,188.1482,188.9417,187.7901,188.4675,84297.0
2023-09-06 10:40:00,194.98,194.98,193.56,193.67,58536.0,188.6901,188.6901,187.3159,187.4224,58536.0
2023-09-06 10:50:00,193.63,193.82,192.89,193.06,40106.0,187.3837,187.5675,186.6675,186.8321,40106.0
2023-09-06 11:00:00,193.03,193.25,191.16,191.57,54317.0,186.803,187.0159,184.9934,185.3901,54317.0
2023-09-06 11:10:00,191.56,192.6,191.21,191.33,86637.0,185.3805,186.3869,185.0417,185.1579,86637.0
2023-09-06 11:20:00,191.21,191.43,190.59,191.26,45151.0,185.0417,185.2546,184.4417,185.0901,45151.0
2023-09-06 11:30:00,191.25,191.65,190.91,191.18,28819.0,185.0805,185.4675,184.7514,185.0127,28819.0
2023-09-06 11:40:00,191.03,191.55,191.0,191.43,24489.0,184.8675,185.3708,184.8385,185.2546,24489.0
2023-09-06 11:50:00,191.53,191.65,191.11,191.17,36740.0,185.3514,185.4675,184.945,185.003,36740.0
2023-09-06 12:00:00,191.16,191.3,190.34,190.43,34326.0,184.9934,185.1288,184.1998,184.2869,34326.0
2023-09-06 12:10:00,190.3,191.07,190.09,190.97,51951.0,184.1611,184.9063,183.9579,184.8095,51951.0
2023-09-06 12:20:00,190.97,191.56,190.17,190.35,40695.0,184.8095,185.3805,184.0353,184.2095,40695.0
2023-09-06 12:30:00,190.33,190.34,189.07,189.3,47142.0,184.1901,184.1998,182.9708,183.1934,47142.0
2023-09-06 12:40:00,189.3,189.32,188.43,188.77,47482.0,183.1934,183.2127,182.3514,182.6805,47482.0
2023-09-06 12:50:00,188.95,189.17,188.51,188.84,29702.0,182.8546,183.0675,182.4288,182.7482,29702.0
2023-09-06 13:00:00,188.97,189.08,188.38,188.4,30522.0,182.874,182.9805,182.303,182.3224,30522.0
2023-09-06 13:10:00,188.4,188.61,188.05,188.38,35521.0,182.3224,182.5256,181.9837,182.303,35521.0
2023-09-06 13:20:00,188.33,189.03,187.89,188.87,39901.0,182.2546,182.9321,181.8288,182.7772,39901.0
2023-09-06 13:30:00,188.83,189.25,188.36,189.1,32379.0,182.7385,183.145,182.2837,182.9998,32379.0
2023-09-06 13:40:00,188.98,189.49,188.66,188.83,33415.0,182.8837,183.3772,182.574,182.7385,33415.0
2023-09-06 13:50:00,188.75,189.33,188.5,189.25,42211.0,182.6611,183.2224,182.4192,183.145,42211.0
2023-09-06 14:00:00,189.31,189.99,189.03,189.84,31956.0,183.203,183.8611,182.9321,183.7159,31956.0
2023-09-06 14:10:00,189.81,190.04,189.36,189.5,14177.0,183.6869,183.9095,183.2514,183.3869,14177.0
2023-09-06 14:20:00,189.49,189.86,189.39,189.49,13178.0,183.3772,183.7353,183.2805,183.3772,13178.0
2023-09-06 14:30:00,189.44,189.72,189.36,189.47,10218.0,183.3288,183.5998,183.2514,183.3579,10218.0
2023-09-06 14:40:00,189.43,189.79,189.34,189.72,19088.0,183.3192,183.6675,183.2321,183.5998,19088.0
2023-09-06 14:50:00,189.76,190.04,189.33,189.33,33037.0,183.6385,183.9095,183.2224,183.2224,33037.0
2023-09-06 15:00:00,189.44,189.44,188.78,189.02,25284.0,183.3288,183.3288,182.6901,182.9224,25284.0
2023-09-06 15:10:00,189.0,189.6,188.91,189.56,40084.0,182.903,183.4837,182.8159,183.445,40084.0
2023-09-06 15:20:00,189.6,190.0,189.39,189.82,37663.0,183.4837,183.8708,183.2805,183.6966,37663.0
2023-09-06 15:30:00,189.83,190.05,189.69,189.81,40824.0,183.7063,183.9192,183.5708,183.6869,40824.0
2023-09-06 15:40:00,189.75,190.07,189.54,189.85,59832.0,183.6288,183.9385,183.4256,183.7256,59832.0
2023-09-06 15:50:00,189.81,190.27,189.65,189.83,149867.0,183.6869,184.1321,183.5321,183.7063,149867.0
2023-09-07 09:30:00,186.69,188.36,185.89,187.67,65679.0,180.6676,182.2837,179.8934,181.6159,65679.0
2023-09-07 09:40:00,187.67,188.24,186.13,186.25,29371.0,181.6159,182.1676,180.1256,180.2417,29371.0
2023-09-07 09:50:00,186.29,186.33,184.03,184.78,43658.0,180.2805,180.3192,178.0934,178.8192,43658.0
2023-09-07 10:00:00,184.62,186.18,184.4,185.44,73474.0,178.6643,180.174,178.4514,179.4579,73474.0
2023-09-07 10:10:00,185.55,185.95,184.92,185.7,37915.0,179.5643,179.9514,178.9547,179.7095,37915.0
2023-09-07 10:20:00,185.79,185.94,185.0,185.49,19891.0,179.7966,179.9417,179.0321,179.5063,19891.0
2023-09-07 10:30:00,185.64,185.95,185.05,185.81,22454.0,179.6514,179.9514,179.0805,179.8159,22454.0
2023-09-07 10:40:00,185.92,186.7,185.79,186.41,20728.0,179.9224,180.6772,179.7966,180.3966,20728.0
2023-09-07 10:50:00,186.5,186.52,185.91,186.37,23730.0,180.4837,180.503,179.9127,180.3579,23730.0
2023-09-07 11:00:00,186.47,186.56,186.34,186.41,7946.0,180.4546,180.5417,180.3288,180.3966,7946.0
2023-09-07 11:10:00,186.46,186.64,186.3,186.53,18169.0,180.445,180.6192,180.2901,180.5127,18169.0
2023-09-07 11:20:00,186.6,187.27,186.25,187.09,18884.0,180.5805,181.2288,180.2417,181.0546,18884.0
2023-09-07 11:30:00,187.13,187.23,186.87,186.88,11540.0,181.0934,181.1901,180.8417,180.8514,11540.0
2023-09-07 11:40:00,186.8,186.8,186.34,186.58,10124.0,180.774,180.774,180.3288,180.5611,10124.0
2023-09-07 11:50:00,186.55,186.9,186.35,186.52,20731.0,180.5321,180.8708,180.3385,180.503,20731.0
2023-09-07 12:00:00,186.5,187.39,186.32,187.39,21798.0,180.4837,181.345,180.3095,181.345,21798.0
2023-09-07 12:10:00,187.39,187.79,187.22,187.52,11021.0,181.345,181.7321,181.1805,181.4708,11021.0
2023-09-07 12:20:00,187.55,187.91,187.4,187.7,5569.0,181.4998,181.8482,181.3546,181.645,5569.0
2023-09-07 12:30:00,187.72,188.09,187.59,187.59,10601.0,181.6643,182.0224,181.5385,181.5385,10601.0
2023-09-07 12:40:00,187.5,187.55,187.21,187.39,8982.0,181.4514,181.4998,181.1708,181.345,8982.0
2023-09-07 12:50:00,187.37,187.52,186.93,187.09,17344.0,181.3256,181.4708,180.8998,181.0546,17344.0
2023-09-07 13:00:00,187.11,187.29,186.68,186.71,8434.0,181.074,181.2482,180.6579,180.6869,8434.0
2023-09-07 13:10:00,186.74,187.12,186.6,187.06,15477.0,180.7159,181.0837,180.5805,181.0256,15477.0
2023-09-07 13:20:00,187.07,187.41,187.07,187.3,9680.0,181.0353,181.3643,181.0353,181.2579,9680.0
2023-09-07 13:30:00,187.26,187.38,186.83,187.08,13058.0,181.2192,181.3353,180.803,181.045,13058.0
2023-09-07 13:40:00,187.23,187.32,186.92,187.28,11170.0,181.1901,181.2772,180.8901,181.2385,11170.0
2023-09-07 13:50:00,187.28,187.33,187.06,187.14,6152.0,181.2385,181.2869,181.0256,181.103,6152.0
2023-09-07 14:00:00,187.16,187.2,186.81,186.81,17385.0,181.1224,181.1611,180.7837,180.7837,17385.0
2023-09-07 14:10:00,186.93,187.02,186.71,186.74,9565.0,180.8998,180.9869,180.6869,180.7159,9565.0
2023-09-07 14:20:00,186.69,186.79,186.13,186.13,14683.0,180.6676,180.7643,180.1256,180.1256,14683.0
2023-09-07 14:30:00,186.28,186.39,186.24,186.27,10776.0,180.2708,180.3772,180.2321,180.2611,10776.0
2023-09-07 14:40:00,186.28,186.59,186.22,186.59,10391.0,180.2708,180.5708,180.2127,180.5708,10391.0
2023-09-07 14:50:00,186.64,186.67,186.32,186.35,12031.0,180.6192,180.6482,180.3095,180.3385,12031.0
2023-09-07 15:00:00,186.4,186.56,186.32,186.41,13824.0,180.3869,180.5417,180.3095,180.3966,13824.0
2023-09-07 15:10:00,186.46,186.76,186.46,186.73,14071.0,180.445,180.7353,180.445,180.7063,14071.0
2023-09-07 15:20:00,186.68,187.18,186.66,187.14,23964.0,180.6579,181.1417,180.6385,181.103,23964.0
2023-09-07 15:30:00,187.11,187.26,186.99,187.17,30358.0,181.074,181.2192,180.9579,181.1321,30358.0
2023-09-07 15:40:00,187.2,187.3,186.99,187.18,41810.0,181.1611,181.2579,180.9579,181.1417,41810.0
2023-09-07 15:50:00,187.25,187.64,187.17,187.52,200805.0,181.2095,181.5869,181.1321,181.4708,200805.0
2023-09-08 09:30:00,187.05,187.52,185.52,185.53,33165.0,181.0159,181.4708,179.5353,179.545,33165.0
2023-09-08 09:40:00,185.7,186.31,184.15,184.57,39438.0,179.7095,180.2998,178.2095,178.6159,39438.0
2023-09-08 09:50:00,184.35,184.88,184.07,184.71,21048.0,178.403,178.9159,178.1321,178.7514,21048.0
2023-09-08 10:00:00,184.75,186.07,184.62,185.59,29158.0,178.7901,180.0676,178.6643,179.603,29158.0
2023-09-08 10:10:00,185.71,186.56,185.67,186.24,15349.0,179.7192,180.5417,179.6805,180.2321,15349.0
2023-09-08 10:20:00,186.34,186.9,186.12,186.5,16030.0,180.3288,180.8708,180.1159,180.4837,16030.0
2023-09-08 10:30:00,186.59,186.67,185.35,185.35,16802.0,180.5708,180.6482,179.3708,179.3708,16802.0
2023-09-08 10:40:00,185.21,185.35,184.29,184.66,20265.0,179.2353,179.3708,178.345,178.703,20265.0
2023-09-08 10:50:00,184.76,185.45,184.68,184.8,12277.0,178.7998,179.4676,178.7224,178.8385,12277.0
2023-09-08 11:00:00,184.75,185.08,184.6,184.73,12326.0,178.7901,179.1095,178.645,178.7708,12326.0
2023-09-08 11:10:00,184.73,185.51,184.73,185.31,11109.0,178.7708,179.5256,178.7708,179.3321,11109.0
2023-09-08 11:20:00,185.36,185.96,185.25,185.33,22208.0,179.3805,179.9611,179.274,179.3514,22208.0
2023-09-08 11:30:00,185.34,185.46,185.05,185.2,16726.0,179.3611,179.4772,179.0805,179.2256,16726.0
2023-09-08 11:40:00,185.14,185.36,184.91,185.34,13180.0,179.1676,179.3805,178.945,179.3611,13180.0
2023-09-08 11:50:00,185.42,185.62,185.25,185.3,18498.0,179.4385,179.6321,179.274,179.3224,18498.0
2023-09-08 12:00:00,185.3,185.71,185.11,185.22,20879.0,179.3224,179.7192,179.1385,179.245,20879.0
2023-09-08 12:10:00,185.22,185.32,184.84,184.91,13294.0,179.245,179.3417,178.8772,178.945,13294.0
2023-09-08 12:20:00,184.88,184.93,184.55,184.61,16470.0,178.9159,178.9643,178.5966,178.6547,16470.0
2023-09-08 12:30:00,184.59,185.32,184.38,185.32,13191.0,178.6353,179.3417,178.4321,179.3417,13191.0
2023-09-08 12:40:00,185.3,185.58,185.07,185.07,12249.0,179.3224,179.5934,179.0998,179.0998,12249.0
2023-09-08 12:50:00,185.05,185.13,184.9,185.1,7786.0,179.0805,179.1579,178.9353,179.1288,7786.0
2023-09-08 13:00:00,185.07,185.07,184.54,184.54,4783.0,179.0998,179.0998,178.5869,178.5869,4783.0
2023-09-08 13:10:00,184.5,184.52,184.29,184.42,16050.0,178.5482,178.5676,178.345,178.4708,16050.0
2023-09-08 13:20:00,184.45,184.7,184.3,184.54,7590.0,178.4998,178.7417,178.3547,178.5869,7590.0
2023-09-08 13:30:00,184.68,184.88,184.61,184.72,2542.0,178.7224,178.9159,178.6547,178.7611,2542.0
2023-09-08 13:40:00,184.75,184.76,184.24,184.29,11028.0,178.7901,178.7998,178.2966,178.345,11028.0
2023-09-08 13:50:00,184.27,184.34,183.84,183.84,24720.0,178.3256,178.3934,177.9095,177.9095,24720.0
2023-09-08 14:00:00,183.78,183.87,183.22,183.36,34880.0,177.8514,177.9385,177.3095,177.445,34880.0
2023-09-08 14:10:00,183.27,183.27,182.51,182.64,43321.0,177.3579,177.3579,176.6224,176.7482,43321.0
2023-09-08 14:20:00,182.7,183.02,182.66,182.84,15582.0,176.8063,177.1159,176.7676,176.9417,15582.0
2023-09-08 14:30:00,182.9,183.18,182.84,182.87,12670.0,176.9998,177.2708,176.9417,176.9708,12670.0
2023-09-08 14:40:00,182.9,183.22,182.81,183.14,9385.0,176.9998,177.3095,176.9127,177.2321,9385.0
2023-09-08 14:50:00,183.18,183.24,182.56,182.69,16282.0,177.2708,177.3288,176.6708,176.7966,16282.0
2023-09-08 15:00:00,182.76,182.76,182.38,182.46,15609.0,176.8643,176.8643,176.4966,176.574,15609.0
2023-09-08 15:10:00,182.49,182.71,182.38,182.6,11694.0,176.603,176.8159,176.4966,176.7095,11694.0
2023-09-08 15:20:00,182.56,182.56,182.33,182.43,11774.0,176.6708,176.6708,176.4482,176.545,11774.0
2023-09-08 15:30:00,182.41,182.92,182.31,182.86,25836.0,176.5256,177.0192,176.4288,176.9611,25836.0
2023-09-08 15:40:00,182.81,183.62,182.8,183.58,54353.0,176.9127,177.6966,176.903,177.6579,54353.0
2023-09-08 15:50:00,183.58,184.56,183.55,184.4,148912.0,177.6579,178.6063,177.6288,178.4514,148912.0
2023-09-11 09:30:00,186.3,189.0,186.01,188.5,55650.0,180.2901,182.903,180.0095,182.4192,55650.0
2023-09-11 09:40:00,188.45,188.93,187.18,187.32,28164.0,182.3708,182.8353,181.1417,181.2772,28164.0
2023-09-11 09:50:00,187.26,187.44,185.65,185.76,42205.0,181.2192,181.3934,179.6611,179.7676,42205.0
2023-09-11 10:00:00,185.82,186.79,185.7,186.52,12101.0,179.8256,180.7643,179.7095,180.503,12101.0
2023-09-11 10:10:00,186.58,187.15,186.34,187.15,10463.0,180.5611,181.1127,180.3288,181.1127,10463.0
2023-09-11 10:20:00,187.05,187.65,186.61,187.21,23812.0,181.0159,181.5966,180.5901,181.1708,23812.0
2023-09-11 10:30:00,187.15,187.41,186.62,187.34,11466.0,181.1127,181.3643,180.5998,181.2966,11466.0
2023-09-11 10:40:00,187.41,187.58,187.25,187.45,12483.0,181.3643,181.5288,181.2095,181.403,12483.0
2023-09-11 10:50:00,187.48,187.58,186.61,186.93,9692.0,181.4321,181.5288,180.5901,180.8998,9692.0
2023-09-11 11:00:00,187.03,187.4,186.83,187.39,9281.0,180.9966,181.3546,180.803,181.345,9281.0
2023-09-11 11:10:00,187.24,187.5,187.13,187.25,8895.0,181.1998,181.4514,181.0934,181.2095,8895.0
2023-09-11 11:20:00,187.31,187.58,187.04,187.51,9345.0,181.2676,181.5288,181.0063,181.4611,9345.0
2023-09-11 11:30:00,187.45,187.45,187.0,187.24,11713.0,181.403,181.403,180.9676,181.1998,11713.0
2023-09-11 11:40:00,187.18,187.19,186.78,187.05,9370.0,181.1417,181.1514,180.7546,181.0159,9370.0
2023-09-11 11:50:00,187.07,187.75,187.0,187.74,10003.0,181.0353,181.6934,180.9676,181.6837,10003.0
2023-09-11 12:00:00,187.55,187.79,187.37,187.74,16432.0,181.4998,181.7321,181.3256,181.6837,16432.0
2023-09-11 12:10:00,187.82,188.2,187.68,188.0,50618.0,181.7611,182.1288,181.6256,181.9353,50618.0
2023-09-11 12:20:00,188.06,188.33,188.01,188.16,5546.0,181.9934,182.2546,181.945,182.0901,5546.0
2023-09-11 12:30:00,188.13,188.28,187.94,188.0,5333.0,182.0611,182.2063,181.8772,181.9353,5333.0
2023-09-11 12:40:00,188.04,188.28,187.93,188.26,5158.0,181.974,182.2063,181.8676,182.1869,5158.0
2023-09-11 12:50:00,188.25,188.4,188.09,188.22,8676.0,182.1772,182.3224,182.0224,182.1482,8676.0
2023-09-11 13:00:00,188.34,188.78,188.2,188.78,14725.0,182.2643,182.6901,182.1288,182.6901,14725.0
2023-09-11 13:10:00,188.79,188.93,188.43,188.6,24975.0,182.6998,182.8353,182.3514,182.5159,24975.0
2023-09-11 13:20:00,188.69,189.11,188.69,189.0,17163.0,182.603,183.0095,182.603,182.903,17163.0
2023-09-11 13:30:00,189.0,189.19,188.99,189.14,8348.0,182.903,183.0869,182.8934,183.0385,8348.0
2023-09-11 13:40:00,188.98,188.98,188.53,188.64,8300.0,182.8837,182.8837,182.4482,182.5546,8300.0
2023-09-11 13:50:00,188.62,188.76,188.62,188.7,7779.0,182.5353,182.6708,182.5353,182.6127,7779.0
2023-09-11 14:00:00,188.7,188.76,188.43,188.49,8044.0,182.6127,182.6708,182.3514,182.4095,8044.0
2023-09-11 14:10:00,188.42,188.53,188.06,188.17,5739.0,182.3417,182.4482,181.9934,182.0998,5739.0
2023-09-11 14:20:00,188.18,188.18,187.72,187.82,6258.0,182.1095,182.1095,181.6643,181.7611,6258.0
2023-09-11 14:30:00,187.77,188.04,187.72,188.04,5955.0,181.7127,181.974,181.6643,181.974,5955.0
2023-09-11 14:40:00,188.0,188.09,187.94,188.07,5140.0,181.9353,182.0224,181.8772,182.003,5140.0
2023-09-11 14:50:00,188.07,188.25,187.95,188.06,11500.0,182.003,182.1772,181.8869,181.9934,11500.0
2023-09-11 15:00:00,188.03,188.19,187.93,188.07,5632.0,181.9643,182.1192,181.8676,182.003,5632.0
2023-09-11 15:10:00,188.11,188.14,187.74,187.85,7531.0,182.0417,182.0708,181.6837,181.7901,7531.0
2023-09-11 15:20:00,187.87,187.9,187.47,187.49,10383.0,181.8095,181.8385,181.4224,181.4417,10383.0
2023-09-11 15:30:00,187.48,187.48,186.7,186.72,15026.0,181.4321,181.4321,180.6772,180.6966,15026.0
2023-09-11 15:40:00,186.72,186.81,186.27,186.41,26315.0,180.6966,180.7837,180.2611,180.3966,26315.0
2023-09-11 15:50:00,186.38,186.43,186.19,186.33,93392.0,180.3676,180.4159,180.1837,180.3192,93392.0
2023-09-12 09:30:00,186.0,187.1,185.97,186.3,46835.0,179.9998,181.0643,179.9708,180.2901,46835.0
2023-09-12 09:40:00,186.43,186.89,186.07,186.66,13734.0,180.4159,180.8611,180.0676,180.6385,13734.0
2023-09-12 09:50:00,186.38,187.07,186.06,186.9,28552.0,180.3676,181.0353,180.0579,180.8708,28552.0
2023-09-12 10:00:00,186.88,188.26,186.87,187.56,45757.0,180.8514,182.1869,180.8417,181.5095,45757.0
2023-09-12 10:10:00,187.7,188.4,187.42,187.74,11895.0,181.645,182.3224,181.374,181.6837,11895.0
2023-09-12 10:20:00,187.61,187.88,186.47,186.66,25782.0,181.5579,181.8192,180.4546,180.6385,25782.0
2023-09-12 10:30:00,186.25,186.35,185.73,185.95,19079.0,180.2417,180.3385,179.7385,179.9514,19079.0
2023-09-12 10:40:00,185.85,186.0,185.55,185.63,14001.0,179.8546,179.9998,179.5643,179.6417,14001.0
2023-09-12 10:50:00,185.56,185.56,183.8,184.01,42723.0,179.574,179.574,177.8708,178.074,42723.0
2023-09-12 11:00:00,183.88,184.74,183.82,184.33,17296.0,177.9482,178.7805,177.8901,178.3837,17296.0
2023-09-12 11:10:00,184.3,184.7,184.21,184.55,12163.0,178.3547,178.7417,178.2676,178.5966,12163.0
2023-09-12 11:20:00,184.59,184.76,184.33,184.69,18999.0,178.6353,178.7998,178.3837,178.7321,18999.0
2023-09-12 11:30:00,184.7,185.11,184.63,184.67,15463.0,178.7417,179.1385,178.674,178.7127,15463.0
2023-09-12 11:40:00,184.64,185.05,184.49,184.68,66354.0,178.6837,179.0805,178.5385,178.7224,66354.0
2023-09-12 11:50:00,184.61,185.01,184.58,184.72,14926.0,178.6547,179.0417,178.6256,178.7611,14926.0
2023-09-12 12:00:00,184.72,185.01,184.69,184.7,13637.0,178.7611,179.0417,178.7321,178.7417,13637.0
2023-09-12 12:10:00,184.71,184.94,184.55,184.7,17635.0,178.7514,178.974,178.5966,178.7417,17635.0
2023-09-12 12:20:00,184.72,184.72,184.34,184.43,15771.0,178.7611,178.7611,178.3934,178.4805,15771.0
2023-09-12 12:30:00,184.3,184.85,184.3,184.62,12535.0,178.3547,178.8869,178.3547,178.6643,12535.0
2023-09-12 12:40:00,184.65,185.18,184.64,185.18,13907.0,178.6934,179.2063,178.6837,179.2063,13907.0
2023-09-12 12:50:00,185.24,185.29,184.85,185.09,16666.0,179.2643,179.3127,178.8869,179.1192,16666.0
2023-09-12 13:00:00,185.2,185.21,184.88,185.21,4239.0,179.2256,179.2353,178.9159,179.2353,4239.0
2023-09-12 13:10:00,185.09,185.19,184.92,185.11,7635.0,179.1192,179.2159,178.9547,179.1385,7635.0
2023-09-12 13:20:00,185.18,185.55,185.18,185.55,7218.0,179.2063,179.5643,179.2063,179.5643,7218.0
2023-09-12 13:30:00,185.55,185.82,185.42,185.55,13018.0,179.5643,179.8256,179.4385,179.5643,13018.0
2023-09-12 13:40:00,185.56,185.59,185.36,185.4,11421.0,179.574,179.603,179.3805,179.4192,11421.0
2023-09-12 13:50:00,185.41,185.45,185.07,185.26,13097.0,179.4288,179.4676,179.0998,179.2837,13097.0
2023-09-12 14:00:00,185.25,185.35,184.87,184.92,14285.0,179.274,179.3708,178.9063,178.9547,14285.0
2023-09-12 14:10:00,184.95,185.0,184.63,184.69,12357.0,178.9837,179.0321,178.674,178.7321,12357.0
2023-09-12 14:20:00,184.69,184.7,184.48,184.48,8399.0,178.7321,178.7417,178.5288,178.5288,8399.0
2023-09-12 14:30:00,184.38,184.61,184.37,184.44,8020.0,178.4321,178.6547,178.4224,178.4901,8020.0
2023-09-12 14:40:00,184.44,184.48,184.15,184.17,10205.0,178.4901,178.5288,178.2095,178.2288,10205.0
2023-09-12 14:50:00,184.13,184.34,183.85,184.18,25606.0,178.1901,178.3934,177.9192,178.2385,25606.0
2023-09-12 15:00:00,184.09,185.0,184.09,184.63,39803.0,178.1514,179.0321,178.1514,178.674,39803.0
2023-09-12 15:10:00,184.6,184.64,184.25,184.31,21779.0,178.645,178.6837,178.3063,178.3643,21779.0
2023-09-12 15:20:00,184.31,184.35,183.87,184.05,23064.0,178.3643,178.403,177.9385,178.1127,23064.0
2023-09-12 15:30:00,184.01,184.2,183.92,184.11,26060.0,178.074,178.2579,177.9869,178.1708,26060.0
2023-09-12 15:40:00,184.11,184.16,183.61,183.71,48622.0,178.1708,178.2192,177.6869,177.7837,48622.0
2023-09-12 15:50:00,183.69,184.37,183.69,184.36,119539.0,177.7643,178.4224,177.7643,178.4127,119539.0
2023-09-13 09:30:00,185.31,185.66,183.75,183.83,50713.0,179.3321,179.6708,177.8224,177.8998,50713.0
2023-09-13 09:40:00,184.03,184.03,183.2,183.81,31051.0,178.0934,178.0934,177.2901,177.8805,31051.0
2023-09-13 09:50:00,183.71,184.45,182.98,184.35,52407.0,177.7837,178.4998,177.0772,178.403,52407.0
2023-09-13 10:00:00,184.37,184.96,184.14,184.65,19734.0,178.4224,178.9934,178.1998,178.6934,19734.0
2023-09-13 10:10:00,184.67,184.81,184.42,184.74,20045.0,178.7127,178.8482,178.4708,178.7805,20045.0
2023-09-13 10:20:00,184.81,185.0,184.53,184.88,19866.0,178.8482,179.0321,178.5772,178.9159,19866.0
2023-09-13 10:30:00,184.87,185.55,184.76,185.33,90373.0,178.9063,179.5643,178.7998,179.3514,90373.0
2023-09-13 10:40:00,185.39,185.64,184.9,184.97,23032.0,179.4095,179.6514,178.9353,179.003,23032.0
2023-09-13 10:50:00,184.93,185.77,184.86,185.34,19458.0,178.9643,179.7772,178.8966,179.3611,19458.0
2023-09-13 11:00:00,185.36,185.38,184.92,184.98,12954.0,179.3805,179.3998,178.9547,179.0127,12954.0
2023-09-13 11:10:00,185.0,185.13,184.91,185.1,25537.0,179.0321,179.1579,178.945,179.1288,25537.0
2023-09-13 11:20:00,185.11,185.65,185.01,185.65,11338.0,179.1385,179.6611,179.0417,179.6611,11338.0
2023-09-13 11:30:00,185.73,186.06,185.58,185.86,13663.0,179.7385,180.0579,179.5934,179.8643,13663.0
2023-09-13 11:40:00,185.87,186.25,185.45,186.09,10518.0,179.874,180.2417,179.4676,180.0869,10518.0
2023-09-13 11:50:00,185.95,186.14,185.53,186.04,27543.0,179.9514,180.1353,179.545,180.0385,27543.0
2023-09-13 12:00:00,186.09,186.09,185.8,185.87,15483.0,180.0869,180.0869,179.8063,179.874,15483.0
2023-09-13 12:10:00,185.92,186.2,185.78,186.2,10562.0,179.9224,180.1934,179.7869,180.1934,10562.0
2023-09-13 12:20:00,186.21,186.69,186.17,186.5,13101.0,180.203,180.6676,180.1643,180.4837,13101.0
2023-09-13 12:30:00,186.53,186.82,186.41,186.49,10365.0,180.5127,180.7934,180.3966,180.474,10365.0
2023-09-13 12:40:00,186.48,186.64,186.33,186.39,5984.0,180.4643,180.6192,180.3192,180.3772,5984.0
2023-09-13 12:50:00,186.23,186.49,186.04,186.05,5768.0,180.2224,180.474,180.0385,180.0482,5768.0
2023-09-13 13:00:00,186.05,186.05,185.59,185.61,5882.0,180.0482,180.0482,179.603,179.6224,5882.0
2023-09-13 13:10:00,185.62,186.14,185.55,185.95,11665.0,179.6321,180.1353,179.5643,179.9514,11665.0
2023-09-13 13:20:00,185.96,186.0,185.62,185.68,4000.0,179.9611,179.9998,179.6321,179.6901,4000.0
2023-09-13 13:30:00,185.71,185.86,185.55,185.75,7036.0,179.7192,179.8643,179.5643,179.7579,7036.0
2023-09-13 13:40:00,185.83,185.83,185.71,185.72,3213.0,179.8353,179.8353,179.7192,179.7288,3213.0
2023-09-13 13:50:00,185.65,185.65,185.13,185.14,2759.0,179.6611,179.6611,179.1579,179.1676,2759.0
2023-09-13 14:00:00,185.15,185.18,183.69,184.4,25633.0,179.1772,179.2063,177.7643,178.4514,25633.0
2023-09-13 14:10:00,184.42,184.58,184.09,184.38,13568.0,178.4708,178.6256,178.1514,178.4321,13568.0
2023-09-13 14:20:00,184.31,184.54,184.29,184.42,4353.0,178.3643,178.5869,178.345,178.4708,4353.0
2023-09-13 14:30:00,184.36,184.54,184.14,184.52,7251.0,178.4127,178.5869,178.1998,178.5676,7251.0
2023-09-13 14:40:00,184.52,184.6,184.35,184.5,5118.0,178.5676,178.645,178.403,178.5482,5118.0
2023-09-13 14:50:00,184.48,184.53,184.0,184.44,9833.0,178.5288,178.5772,178.0643,178.4901,9833.0
2023-09-13 15:00:00,184.51,184.73,184.43,184.61,7641.0,178.5579,178.7708,178.4805,178.6547,7641.0
2023-09-13 15:10:00,184.56,184.56,184.05,184.29,8598.0,178.6063,178.6063,178.1127,178.345,8598.0
2023-09-13 15:20:00,184.3,184.5,184.14,184.31,8726.0,178.3547,178.5482,178.1998,178.3643,8726.0
2023-09-13 15:30:00,184.37,184.61,184.36,184.53,9731.0,178.4224,178.6547,178.4127,178.5772,9731.0
2023-09-13 15:40:00,184.49,184.64,184.16,184.32,19761.0,178.5385,178.6837,178.2192,178.374,19761.0
2023-09-13 15:50:00,184.24,184.75,184.11,184.62,62478.0,178.2966,178.7901,178.1708,178.6643,62478.0
2023-09-14 09:30:00,186.15,186.63,185.51,185.56,52488.0,180.5345,181.0001,179.9138,179.9623,52488.0
2023-09-14 09:40:00,185.63,186.02,183.83,184.02,27924.0,180.0302,180.4085,178.2845,178.4688,27924.0
2023-09-14 09:50:00,184.09,184.6,183.81,184.41,32137.0,178.5367,179.0313,178.2651,178.847,32137.0
2023-09-14 10:00:00,184.61,184.83,184.35,184.73,14507.0,179.041,179.2544,178.7888,179.1574,14507.0
2023-09-14 10:10:00,184.77,184.81,184.14,184.3,13907.0,179.1962,179.235,178.5852,178.7403,13907.0
2023-09-14 10:20:00,184.28,185.05,184.23,184.91,22960.0,178.7209,179.4677,178.6725,179.3319,22960.0
2023-09-14 10:30:00,184.87,184.97,184.49,184.51,12478.0,179.2932,179.3901,178.9246,178.944,12478.0
2023-09-14 10:40:00,184.56,185.0,184.51,184.97,22175.0,178.9925,179.4192,178.944,179.3901,22175.0
2023-09-14 10:50:00,184.99,185.29,184.88,184.93,25009.0,179.4095,179.7005,179.3028,179.3513,25009.0
2023-09-14 11:00:00,184.9,185.17,184.87,185.03,16238.0,179.3222,179.5841,179.2932,179.4483,16238.0
2023-09-14 11:10:00,184.83,185.26,184.78,185.21,12665.0,179.2544,179.6714,179.2059,179.6229,12665.0
2023-09-14 11:20:00,185.24,185.26,184.7,184.93,13253.0,179.652,179.6714,179.1283,179.3513,13253.0
2023-09-14 11:30:00,184.93,185.1,184.82,184.83,7893.0,179.3513,179.5162,179.2447,179.2544,7893.0
2023-09-14 11:40:00,184.93,184.99,184.5,184.7,13886.0,179.3513,179.4095,178.9343,179.1283,13886.0
2023-09-14 11:50:00,184.69,184.85,184.51,184.67,9476.0,179.1186,179.2738,178.944,179.0992,9476.0
2023-09-14 12:00:00,184.68,184.76,184.56,184.6,7882.0,179.1089,179.1865,178.9925,179.0313,7882.0
2023-09-14 12:10:00,184.57,184.9,184.42,184.6,42627.0,179.0022,179.3222,178.8567,179.0313,42627.0
2023-09-14 12:20:00,184.58,184.58,184.01,184.09,9367.0,179.0119,179.0119,178.4591,178.5367,9367.0
2023-09-14 12:30:00,184.09,184.3,184.04,184.08,16082.0,178.5367,178.7403,178.4882,178.527,16082.0
2023-09-14 12:40:00,184.14,184.31,184.1,184.17,12491.0,178.5852,178.75,178.5464,178.6143,12491.0
2023-09-14 12:50:00,184.18,184.29,184.09,184.2,10862.0,178.624,178.7306,178.5367,178.6434,10862.0
2023-09-14 13:00:00,184.2,184.37,184.16,184.31,9215.0,178.6434,178.8082,178.6046,178.75,9215.0
2023-09-14 13:10:00,184.3,184.47,184.3,184.43,8714.0,178.7403,178.9052,178.7403,178.8664,8714.0
2023-09-14 13:20:00,184.44,184.58,184.31,184.37,11135.0,178.8761,179.0119,178.75,178.8082,11135.0
2023-09-14 13:30:00,184.36,184.64,184.36,184.52,9546.0,178.7985,179.0701,178.7985,178.9537,9546.0
2023-09-14 13:40:00,184.53,184.62,184.41,184.43,13506.0,178.9634,179.0507,178.847,178.8664,13506.0
2023-09-14 13:50:00,184.42,184.45,184.26,184.44,14390.0,178.8567,178.8858,178.7016,178.8761,14390.0
2023-09-14 14:00:00,184.41,184.56,184.31,184.5,9658.0,178.847,178.9925,178.75,178.9343,9658.0
2023-09-14 14:10:00,184.5,184.52,184.29,184.3,6905.0,178.9343,178.9537,178.7306,178.7403,6905.0
2023-09-14 14:20:00,184.36,184.84,184.3,184.75,16476.0,178.7985,179.2641,178.7403,179.1768,16476.0
2023-09-14 14:30:00,184.74,185.17,184.74,185.09,14724.0,179.1671,179.5841,179.1671,179.5065,14724.0
2023-09-14 14:40:00,185.12,185.18,184.83,184.9,20379.0,179.5356,179.5938,179.2544,179.3222,20379.0
2023-09-14 14:50:00,184.93,185.18,184.9,185.14,12221.0,179.3513,179.5938,179.3222,179.555,12221.0
2023-09-14 15:00:00,185.09,185.22,184.91,184.96,21474.0,179.5065,179.6326,179.3319,179.3804,21474.0
2023-09-14 15:10:00,184.93,185.01,184.87,184.92,19941.0,179.3513,179.4289,179.2932,179.3416,19941.0
2023-09-14 15:20:00,184.91,185.06,184.78,184.81,14245.0,179.3319,179.4774,179.2059,179.235,14245.0
2023-09-14 15:30:00,184.78,184.91,184.66,184.87,22199.0,179.2059,179.3319,179.0895,179.2932,22199.0
2023-09-14 15:40:00,184.9,185.0,184.79,184.83,53623.0,179.3222,179.4192,179.2156,179.2544,53623.0
2023-09-14 15:50:00,184.83,185.13,184.79,184.91,134612.0,179.2544,179.5453,179.2156,179.3319,134612.0
2023-09-15 09:30:00,184.33,186.0,184.15,185.87,307394.0,178.7694,180.3891,178.5949,180.263,307394.0
2023-09-15 09:40:00,185.92,186.42,185.52,185.6,29894.0,180.3115,180.7964,179.9235,180.0011,29894.0
2023-09-15 09:50:00,185.6,185.68,184.7,185.68,25071.0,180.0011,180.0787,179.1283,180.0787,25071.0
2023-09-15 10:00:00,185.81,186.85,185.58,186.85,31831.0,180.2048,181.2134,179.9817,181.2134,31831.0
2023-09-15 10:10:00,186.85,187.63,186.85,187.47,16425.0,181.2134,181.9699,181.2134,181.8147,16425.0
2023-09-15 10:20:00,187.42,187.86,187.1,187.86,24151.0,181.7662,182.193,181.4559,182.193,24151.0
2023-09-15 10:30:00,187.82,188.47,187.72,188.42,22125.0,182.1542,182.7846,182.0572,182.7361,22125.0
2023-09-15 10:40:00,188.38,188.4,186.79,187.07,17259.0,182.6973,182.7167,181.1552,181.4268,17259.0
2023-09-15 10:50:00,187.17,187.23,186.19,186.29,15425.0,181.5238,181.582,180.5733,180.6703,15425.0
2023-09-15 11:00:00,186.07,186.45,185.83,186.41,14952.0,180.457,180.8255,180.2242,180.7867,14952.0
2023-09-15 11:10:00,186.4,187.09,186.4,186.69,23150.0,180.777,181.4462,180.777,181.0582,23150.0
2023-09-15 11:20:00,186.85,187.22,186.7,186.95,7374.0,181.2134,181.5723,181.0679,181.3104,7374.0
2023-09-15 11:30:00,186.91,187.14,186.4,186.86,10572.0,181.2716,181.4947,180.777,181.2231,10572.0
2023-09-15 11:40:00,186.86,187.24,186.61,186.61,19284.0,181.2231,181.5917,180.9807,180.9807,19284.0
2023-09-15 11:50:00,186.66,186.69,186.24,186.37,9666.0,181.0292,181.0582,180.6218,180.7479,9666.0
2023-09-15 12:00:00,186.4,186.4,186.07,186.07,8373.0,180.777,180.777,180.457,180.457,8373.0
2023-09-15 12:10:00,186.02,186.52,185.97,186.46,39868.0,180.4085,180.8934,180.36,180.8352,39868.0
2023-09-15 12:20:00,186.53,186.79,186.39,186.49,9350.0,180.9031,181.1552,180.7673,180.8643,9350.0
2023-09-15 12:30:00,186.37,186.41,185.86,185.99,6858.0,180.7479,180.7867,180.2533,180.3794,6858.0
2023-09-15 12:40:00,185.87,185.99,185.44,185.49,10636.0,180.263,180.3794,179.846,179.8944,10636.0
2023-09-15 12:50:00,185.48,185.51,184.53,184.53,12365.0,179.8847,179.9138,178.9634,178.9634,12365.0
2023-09-15 13:00:00,184.54,184.87,183.99,184.33,16756.0,178.9731,179.2932,178.4397,178.7694,16756.0
2023-09-15 13:10:00,184.33,184.4,184.09,184.09,6460.0,178.7694,178.8373,178.5367,178.5367,6460.0
2023-09-15 13:20:00,184.14,184.25,183.73,183.82,12601.0,178.5852,178.6919,178.1875,178.2748,12601.0
2023-09-15 13:30:00,183.8,183.97,183.33,183.87,13599.0,178.2554,178.4203,177.7996,178.3233,13599.0
2023-09-15 13:40:00,183.96,184.13,183.82,184.13,11016.0,178.4106,178.5755,178.2748,178.5755,11016.0
2023-09-15 13:50:00,184.23,184.27,183.88,184.07,8142.0,178.6725,178.7113,178.333,178.5173,8142.0
2023-09-15 14:00:00,184.02,184.14,183.55,183.6,23906.0,178.4688,178.5852,178.013,178.0615,23906.0
2023-09-15 14:10:00,183.54,183.56,183.14,183.27,13495.0,178.0033,178.0227,177.6153,177.7414,13495.0
2023-09-15 14:20:00,183.25,183.5,183.2,183.32,7983.0,177.722,177.9645,177.6735,177.7899,7983.0
2023-09-15 14:30:00,183.35,183.35,182.93,183.27,26508.0,177.819,177.819,177.4117,177.7414,26508.0
2023-09-15 14:40:00,183.28,183.58,183.12,183.54,27388.0,177.7511,178.0421,177.5959,178.0033,27388.0
2023-09-15 14:50:00,183.51,183.99,183.44,183.88,12147.0,177.9742,178.4397,177.9063,178.333,12147.0
2023-09-15 15:00:00,183.85,183.88,183.64,183.77,5240.0,178.3039,178.333,178.1003,178.2263,5240.0
2023-09-15 15:10:00,183.72,183.93,183.69,183.86,10698.0,178.1778,178.3815,178.1487,178.3136,10698.0
2023-09-15 15:20:00,183.87,184.09,183.81,184.04,18554.0,178.3233,178.5367,178.2651,178.4882,18554.0
2023-09-15 15:30:00,184.04,184.13,183.21,183.22,29544.0,178.4882,178.5755,177.6832,177.6929,29544.0
2023-09-15 15:40:00,183.24,183.38,182.99,183.38,53710.0,177.7123,177.8481,177.4699,177.8481,53710.0
2023-09-15 15:50:00,183.31,183.92,183.14,183.9,119283.0,177.7802,178.3718,177.6153,178.3524,119283.0
2023-09-18 09:30:00,183.38,183.5,181.87,181.87,42375.0,177.8481,177.9645,176.3836,176.3836,42375.0
2023-09-18 09:40:00,181.92,182.0,179.53,179.59,67343.0,176.4321,176.5097,174.1142,174.1724,67343.0
2023-09-18 09:50:00,179.53,180.64,179.47,180.43,38678.0,174.1142,175.1908,174.056,174.9871,38678.0
2023-09-18 10:00:00,180.57,182.05,180.56,181.96,34177.0,175.1229,176.5582,175.1132,176.4709,34177.0
2023-09-18 10:10:00,182.02,183.04,181.83,182.86,36227.0,176.5291,177.5184,176.3449,177.3438,36227.0
2023-09-18 10:20:00,182.79,182.9,182.08,182.2,14993.0,177.2759,177.3826,176.5873,176.7037,14993.0
2023-09-18 10:30:00,182.24,182.88,182.03,182.31,20405.0,176.7425,177.3632,176.5388,176.8104,20405.0
2023-09-18 10:40:00,182.37,182.4,181.41,181.95,17936.0,176.8686,176.8977,175.9375,176.4612,17936.0
2023-09-18 10:50:00,181.85,182.02,181.36,181.46,16965.0,176.3643,176.5291,175.889,175.986,16965.0
2023-09-18 11:00:00,181.46,181.47,180.86,181.14,19004.0,175.986,175.9957,175.4041,175.6757,19004.0
2023-09-18 11:10:00,181.34,181.44,180.69,181.3,9096.0,175.8696,175.9666,175.2392,175.8308,9096.0
2023-09-18 11:20:00,181.37,181.79,181.37,181.61,11525.0,175.8987,176.3061,175.8987,176.1315,11525.0
2023-09-18 11:30:00,181.68,182.0,181.58,181.91,12323.0,176.1994,176.5097,176.1024,176.4224,12323.0
2023-09-18 11:40:00,181.92,182.89,181.87,182.86,12138.0,176.4321,177.3729,176.3836,177.3438,12138.0
2023-09-18 11:50:00,182.92,183.29,182.32,182.61,10730.0,177.402,177.7608,176.8201,177.1013,10730.0
2023-09-18 12:00:00,182.59,182.84,182.35,182.76,10551.0,177.0819,177.3244,176.8492,177.2468,10551.0
2023-09-18 12:10:00,182.78,183.01,182.73,182.78,5814.0,177.2662,177.4893,177.2177,177.2662,5814.0
2023-09-18 12:20:00,182.72,183.19,182.72,182.94,19300.0,177.208,177.6638,177.208,177.4214,19300.0
2023-09-18 12:30:00,182.97,183.08,182.49,182.49,8448.0,177.4505,177.5571,176.9849,176.9849,8448.0
2023-09-18 12:40:00,182.46,182.9,182.41,182.79,7443.0,176.9559,177.3826,176.9074,177.2759,7443.0
2023-09-18 12:50:00,182.74,182.87,182.38,182.61,11245.0,177.2274,177.3535,176.8783,177.1013,11245.0
2023-09-18 13:00:00,182.58,182.78,182.51,182.7,7483.0,177.0722,177.2662,177.0043,177.1886,7483.0
2023-09-18 13:10:00,182.76,182.76,182.41,182.64,9798.0,177.2468,177.2468,176.9074,177.1304,9798.0
2023-09-18 13:20:00,182.65,183.38,182.63,183.3,14740.0,177.1401,177.8481,177.1207,177.7705,14740.0
2023-09-18 13:30:00,183.37,183.45,182.94,182.94,8183.0,177.8384,177.916,177.4214,177.4214,8183.0
2023-09-18 13:40:00,182.99,182.99,182.3,182.54,4456.0,177.4699,177.4699,176.8007,177.0334,4456.0
2023-09-18 13:50:00,182.58,182.58,182.25,182.4,10296.0,177.0722,177.0722,176.7522,176.8977,10296.0
2023-09-18 14:00:00,182.42,182.57,182.28,182.33,8829.0,176.9171,177.0625,176.7813,176.8298,8829.0
2023-09-18 14:10:00,182.33,182.41,182.0,182.05,8606.0,176.8298,176.9074,176.5097,176.5582,8606.0
2023-09-18 14:20:00,182.03,182.25,181.95,182.0,8131.0,176.5388,176.7522,176.4612,176.5097,8131.0
2023-09-18 14:30:00,181.96,182.06,181.83,181.83,12767.0,176.4709,176.5679,176.3449,176.3449,12767.0
2023-09-18 14:40:00,181.82,182.38,181.82,182.38,14849.0,176.3352,176.8783,176.3352,176.8783,14849.0
2023-09-18 14:50:00,182.3,182.34,181.71,181.92,11753.0,176.8007,176.8395,176.2285,176.4321,11753.0
2023-09-18 15:00:00,181.8,182.16,181.54,182.04,10080.0,176.3158,176.6649,176.0636,176.5485,10080.0
2023-09-18 15:10:00,182.15,182.58,182.15,182.52,8013.0,176.6552,177.0722,176.6552,177.014,8013.0
2023-09-18 15:20:00,182.47,182.47,181.86,182.09,11704.0,176.9655,176.9655,176.374,176.597,11704.0
2023-09-18 15:30:00,182.13,182.13,181.52,181.55,18226.0,176.6358,176.6358,176.0442,176.0733,18226.0
2023-09-18 15:40:00,181.52,181.85,181.45,181.64,28158.0,176.0442,176.3643,175.9763,176.1606,28158.0
2023-09-18 15:50:00,181.6,181.92,181.46,181.65,99601.0,176.1218,176.4321,175.986,176.1703,99601.0
2023-09-19 09:30:00,181.3,182.25,181.01,182.13,49293.0,175.8308,176.7522,175.5496,176.6358,49293.0
2023-09-19 09:40:00,182.24,182.24,181.21,181.3,22307.0,176.7425,176.7425,175.7436,175.8308,22307.0
2023-09-19 09:50:00,181.39,181.57,180.64,180.82,28603.0,175.9181,176.0927,175.1908,175.3653,28603.0
2023-09-19 10:00:00,180.82,181.0,179.85,180.03,37588.0,175.3653,175.5399,174.4246,174.5992,37588.0
2023-09-19 10:10:00,179.98,180.07,179.48,179.88,26791.0,174.5507,174.6379,174.0657,174.4537,26791.0
2023-09-19 10:20:00,179.99,180.06,179.69,179.71,43449.0,174.5604,174.6283,174.2694,174.2888,43449.0
2023-09-19 10:30:00,179.7,179.82,179.3,179.31,13503.0,174.2791,174.3955,173.8912,173.9009,13503.0
2023-09-19 10:40:00,179.39,179.39,178.86,178.96,30159.0,173.9785,173.9785,173.4645,173.5614,30159.0
2023-09-19 10:50:00,178.91,178.95,178.5,178.78,21039.0,173.5129,173.5517,173.1153,173.3869,21039.0
2023-09-19 11:00:00,178.78,178.98,178.58,178.75,14616.0,173.3869,173.5808,173.1929,173.3578,14616.0
2023-09-19 11:10:00,178.83,178.89,178.64,178.85,9379.0,173.4354,173.4935,173.2511,173.4548,9379.0
2023-09-19 11:20:00,178.85,178.99,178.4,178.97,15067.0,173.4548,173.5905,173.0183,173.5711,15067.0
2023-09-19 11:30:00,178.81,179.41,178.75,179.17,7534.0,173.416,173.9979,173.3578,173.7651,7534.0
2023-09-19 11:40:00,179.06,179.18,178.75,178.8,4627.0,173.6584,173.7748,173.3578,173.4063,4627.0
2023-09-19 11:50:00,178.78,179.26,178.7,179.22,4946.0,173.3869,173.8524,173.3093,173.8136,4946.0
2023-09-19 12:00:00,179.18,179.57,179.1,179.23,8828.0,173.7748,174.153,173.6972,173.8233,8828.0
2023-09-19 12:10:00,179.26,179.71,179.15,179.66,14307.0,173.8524,174.2888,173.7457,174.2403,14307.0
2023-09-19 12:20:00,179.58,179.88,179.57,179.78,4338.0,174.1627,174.4537,174.153,174.3567,4338.0
2023-09-19 12:30:00,179.8,179.95,179.7,179.78,5866.0,174.3761,174.5216,174.2791,174.3567,5866.0
2023-09-19 12:40:00,179.78,179.82,179.06,179.33,11609.0,174.3567,174.3955,173.6584,173.9203,11609.0
2023-09-19 12:50:00,179.36,179.85,179.35,179.8,4989.0,173.9494,174.4246,173.9397,174.3761,4989.0
2023-09-19 13:00:00,179.84,180.09,179.8,179.99,7901.0,174.4149,174.6573,174.3761,174.5604,7901.0
2023-09-19 13:10:00,179.82,179.97,179.73,179.73,11802.0,174.3955,174.541,174.3082,174.3082,11802.0
2023-09-19 13:20:00,179.78,179.95,179.61,179.87,3781.0,174.3567,174.5216,174.1918,174.444,3781.0
2023-09-19 13:30:00,179.93,180.14,179.86,179.98,6625.0,174.5022,174.7058,174.4343,174.5507,6625.0
2023-09-19 13:40:00,180.01,180.35,179.85,180.07,70818.0,174.5798,174.9095,174.4246,174.6379,70818.0
2023-09-19 13:50:00,179.93,179.93,179.29,179.3,4297.0,174.5022,174.5022,173.8815,173.8912,4297.0
2023-09-19 14:00:00,179.34,179.61,179.26,179.55,9982.0,173.93,174.1918,173.8524,174.1336,9982.0
2023-09-19 14:10:00,179.61,179.78,179.41,179.42,6583.0,174.1918,174.3567,173.9979,174.0076,6583.0
2023-09-19 14:20:00,179.56,179.68,179.47,179.54,8366.0,174.1433,174.2597,174.056,174.1239,8366.0
2023-09-19 14:30:00,179.52,179.95,179.48,179.81,7084.0,174.1045,174.5216,174.0657,174.3858,7084.0
2023-09-19 14:40:00,179.78,179.89,179.64,179.68,6888.0,174.3567,174.4634,174.2209,174.2597,6888.0
2023-09-19 14:50:00,179.73,179.76,179.24,179.27,14688.0,174.3082,174.3373,173.833,173.8621,14688.0
2023-09-19 15:00:00,179.24,179.29,179.06,179.12,10167.0,173.833,173.8815,173.6584,173.7166,10167.0
2023-09-19 15:10:00,179.15,179.3,179.05,179.19,13479.0,173.7457,173.8912,173.6487,173.7845,13479.0
2023-09-19 15:20:00,179.21,179.58,179.07,179.55,11757.0,173.8039,174.1627,173.6681,174.1336,11757.0
2023-09-19 15:30:00,179.55,179.87,179.41,179.64,13155.0,174.1336,174.444,173.9979,174.2209,13155.0
2023-09-19 15:40:00,179.7,180.05,179.66,179.95,23019.0,174.2791,174.6186,174.2403,174.5216,23019.0
2023-09-19 15:50:00,179.95,180.11,179.84,179.99,73960.0,174.5216,174.6767,174.4149,174.5604,73960.0
2023-09-20 09:30:00,180.09,181.48,180.09,180.87,50266.0,174.6573,176.0054,174.6573,175.4138,50266.0
2023-09-20 09:40:00,180.65,181.46,180.44,180.78,20267.0,175.2005,175.986,174.9968,175.3265,20267.0
2023-09-20 09:50:00,180.63,180.75,180.29,180.46,14532.0,175.1811,175.2974,174.8513,175.0162,14532.0
2023-09-20 10:00:00,180.46,181.16,180.46,180.72,15197.0,175.0162,175.6951,175.0162,175.2683,15197.0
2023-09-20 10:10:00,180.72,180.72,179.98,179.99,17567.0,175.2683,175.2683,174.5507,174.5604,17567.0
2023-09-20 10:20:00,180.04,180.16,179.78,180.07,16564.0,174.6089,174.7252,174.3567,174.6379,16564.0
2023-09-20 10:30:00,180.04,180.16,179.28,179.52,17256.0,174.6089,174.7252,173.8718,174.1045,17256.0
2023-09-20 10:40:00,179.63,180.08,179.63,179.83,13513.0,174.2112,174.6476,174.2112,174.4052,13513.0
2023-09-20 10:50:00,179.83,179.98,179.67,179.78,13763.0,174.4052,174.5507,174.25,174.3567,13763.0
2023-09-20 11:00:00,179.75,180.08,179.75,179.97,12694.0,174.3276,174.6476,174.3276,174.541,12694.0
2023-09-20 11:10:00,179.97,180.16,179.66,179.84,11036.0,174.541,174.7252,174.2403,174.4149,11036.0
2023-09-20 11:20:00,179.82,180.02,179.12,179.16,8847.0,174.3955,174.5895,173.7166,173.7554,8847.0
2023-09-20 11:30:00,179.0,179.3,178.9,179.04,11747.0,173.6002,173.8912,173.5032,173.639,11747.0
2023-09-20 11:40:00,178.87,179.0,178.46,178.46,7288.0,173.4741,173.6002,173.0765,173.0765,7288.0
2023-09-20 11:50:00,178.45,179.01,178.43,179.01,10723.0,173.0668,173.6099,173.0474,173.6099,10723.0
2023-09-20 12:00:00,179.0,179.2,178.99,179.07,5946.0,173.6002,173.7942,173.5905,173.6681,5946.0
2023-09-20 12:10:00,179.11,179.48,179.11,179.38,10960.0,173.7069,174.0657,173.7069,173.9688,10960.0
2023-09-20 12:20:00,179.36,179.5,178.89,178.89,13744.0,173.9494,174.0851,173.4935,173.4935,13744.0
2023-09-20 12:30:00,178.96,179.01,178.59,178.64,15698.0,173.5614,173.6099,173.2026,173.2511,15698.0
2023-09-20 12:40:00,178.67,178.81,177.86,177.99,20545.0,173.2802,173.416,172.4946,172.6207,20545.0
2023-09-20 12:50:00,178.0,178.34,177.98,178.14,8451.0,172.6304,172.9601,172.611,172.7662,8451.0
2023-09-20 13:00:00,178.09,178.21,177.29,177.3,23352.0,172.7177,172.8341,171.9418,171.9515,23352.0
2023-09-20 13:10:00,177.36,177.98,177.1,177.97,25190.0,172.0097,172.611,171.7575,172.6013,25190.0
2023-09-20 13:20:00,178.02,178.22,177.95,178.21,10963.0,172.6498,172.8438,172.5819,172.8341,10963.0
2023-09-20 13:30:00,178.41,178.41,177.68,177.68,8521.0,173.028,173.028,172.32,172.32,8521.0
2023-09-20 13:40:00,177.67,178.06,177.6,177.99,9988.0,172.3103,172.6886,172.2425,172.6207,9988.0
2023-09-20 13:50:00,178.0,178.1,177.75,177.78,8698.0,172.6304,172.7274,172.3879,172.417,8698.0
2023-09-20 14:00:00,177.51,177.54,176.7,177.15,41254.0,172.1552,172.1843,171.3696,171.806,41254.0
2023-09-20 14:10:00,177.16,177.76,177.05,177.44,16430.0,171.8157,172.3976,171.7091,172.0873,16430.0
2023-09-20 14:20:00,177.33,177.74,177.33,177.48,12525.0,171.9806,172.3782,171.9806,172.1261,12525.0
2023-09-20 14:30:00,177.42,177.76,177.07,177.37,21534.0,172.0679,172.3976,171.7284,172.0194,21534.0
2023-09-20 14:40:00,177.4,177.57,176.66,176.83,14883.0,172.0485,172.2134,171.3308,171.4957,14883.0
2023-09-20 14:50:00,176.74,176.79,176.18,176.25,21990.0,171.4084,171.4569,170.8653,170.9332,21990.0
2023-09-20 15:00:00,176.24,176.48,175.68,175.71,40334.0,170.9235,171.1562,170.3804,170.4095,40334.0
2023-09-20 15:10:00,175.77,175.8,175.01,175.06,52288.0,170.4677,170.4968,169.7306,169.7791,52288.0
2023-09-20 15:20:00,175.07,175.63,175.02,175.63,37341.0,169.7888,170.3319,169.7403,170.3319,37341.0
2023-09-20 15:30:00,175.59,175.62,174.74,174.79,77154.0,170.2931,170.3222,169.4687,169.5172,77154.0
2023-09-20 15:40:00,174.76,174.99,174.21,174.62,69871.0,169.4881,169.7112,168.9547,169.3524,69871.0
2023-09-20 15:50:00,174.58,174.87,174.33,174.49,103363.0,169.3136,169.5948,169.0711,169.2263,103363.0
2023-09-21 09:30:00,172.5,172.73,169.5,170.15,121695.0,167.2963,167.5194,164.3868,165.0172,121695.0
2023-09-21 09:40:00,170.07,170.51,168.5,169.29,88696.0,164.9396,165.3663,163.417,164.1831,88696.0
2023-09-21 09:50:00,169.38,169.64,168.41,168.83,50130.0,164.2704,164.5226,163.3297,163.737,50130.0
2023-09-21 10:00:00,168.86,169.68,168.85,169.35,37925.0,163.7661,164.5614,163.7564,164.2413,37925.0
2023-09-21 10:10:00,169.43,169.72,168.41,169.24,72719.0,164.3189,164.6002,163.3297,164.1347,72719.0
2023-09-21 10:20:00,169.19,170.22,169.12,170.22,24557.0,164.0862,165.0851,164.0183,165.0851,24557.0
2023-09-21 10:30:00,170.17,170.93,170.17,170.8,38433.0,165.0366,165.7737,165.0366,165.6476,38433.0
2023-09-21 10:40:00,170.79,170.89,169.8,170.33,24651.0,165.6379,165.7349,164.6778,165.1918,24651.0
2023-09-21 10:50:00,170.27,170.28,169.14,169.19,21146.0,165.1336,165.1433,164.0377,164.0862,21146.0
2023-09-21 11:00:00,169.19,169.85,168.77,169.65,25686.0,164.0862,164.7262,163.6788,164.5323,25686.0
2023-09-21 11:10:00,169.73,169.92,169.14,169.4,20340.0,164.6099,164.7941,164.0377,164.2898,20340.0
2023-09-21 11:20:00,169.45,169.8,168.99,169.15,12034.0,164.3383,164.6778,163.8922,164.0474,12034.0
2023-09-21 11:30:00,169.15,169.35,168.87,169.14,24083.0,164.0474,164.2413,163.7758,164.0377,24083.0
2023-09-21 11:40:00,169.31,169.31,168.89,168.98,15671.0,164.2025,164.2025,163.7952,163.8825,15671.0
2023-09-21 11:50:00,168.91,169.25,168.7,169.06,13967.0,163.8146,164.1443,163.6109,163.9601,13967.0
2023-09-21 12:00:00,169.06,169.06,168.38,168.42,25606.0,163.9601,163.9601,163.3006,163.3394,25606.0
2023-09-21 12:10:00,168.41,168.77,168.27,168.6,22311.0,163.3297,163.6788,163.1939,163.514,22311.0
2023-09-21 12:20:00,168.58,168.6,168.33,168.33,12268.0,163.4946,163.514,163.2521,163.2521,12268.0
2023-09-21 12:30:00,168.37,168.77,168.0,168.11,48249.0,163.2909,163.6788,162.9321,163.0387,48249.0
2023-09-21 12:40:00,168.0,168.34,167.68,168.23,28357.0,162.9321,163.2618,162.6217,163.1551,28357.0
2023-09-21 12:50:00,168.34,168.41,167.73,167.73,8568.0,163.2618,163.3297,162.6702,162.6702,8568.0
2023-09-21 13:00:00,167.72,168.75,167.67,168.72,20198.0,162.6605,163.6594,162.612,163.6303,20198.0
2023-09-21 13:10:00,168.63,168.7,168.37,168.65,10430.0,163.5431,163.6109,163.2909,163.5624,10430.0
2023-09-21 13:20:00,168.57,169.15,168.42,169.1,12447.0,163.4849,164.0474,163.3394,163.9989,12447.0
2023-09-21 13:30:00,169.1,170.0,169.09,169.76,40137.0,163.9989,164.8717,163.9892,164.639,40137.0
2023-09-21 13:40:00,169.69,170.09,169.61,170.01,29710.0,164.5711,164.959,164.4935,164.8814,29710.0
2023-09-21 13:50:00,169.99,170.39,169.98,170.38,12331.0,164.862,165.25,164.8523,165.2403,12331.0
2023-09-21 14:00:00,170.33,170.44,170.14,170.27,15060.0,165.1918,165.2985,165.0075,165.1336,15060.0
2023-09-21 14:10:00,170.29,170.43,170.24,170.41,16034.0,165.153,165.2888,165.1045,165.2694,16034.0
2023-09-21 14:20:00,170.27,170.35,169.8,170.11,13081.0,165.1336,165.2112,164.6778,164.9784,13081.0
2023-09-21 14:30:00,170.03,170.37,169.95,170.17,12644.0,164.9008,165.2306,164.8232,165.0366,12644.0
2023-09-21 14:40:00,170.18,170.35,169.86,169.9,29820.0,165.0463,165.2112,164.7359,164.7747,29820.0
2023-09-21 14:50:00,169.94,170.05,169.59,169.59,10498.0,164.8135,164.9202,164.4741,164.4741,10498.0
2023-09-21 15:00:00,169.65,169.79,169.42,169.56,20136.0,164.5323,164.6681,164.3092,164.445,20136.0
2023-09-21 15:10:00,169.6,169.61,168.9,168.9,25335.0,164.4838,164.4935,163.8049,163.8049,25335.0
2023-09-21 15:20:00,168.92,169.46,168.91,169.37,36798.0,163.8243,164.348,163.8146,164.2607,36798.0
2023-09-21 15:30:00,169.38,169.92,169.35,169.61,63310.0,164.2704,164.7941,164.2413,164.4935,63310.0
2023-09-21 15:40:00,169.57,170.03,169.36,169.36,47128.0,164.4547,164.9008,164.251,164.251,47128.0
2023-09-21 15:50:00,169.37,169.47,168.82,168.94,164327.0,164.2607,164.3577,163.7273,163.8437,164327.0
2023-09-22 09:30:00,172.15,173.51,172.15,172.95,61348.0,166.9569,168.2758,166.9569,167.7327,61348.0
2023-09-22 09:40:00,172.85,172.88,171.17,171.63,31126.0,167.6357,167.6648,166.0064,166.4526,31126.0
2023-09-22 09:50:00,171.67,171.83,170.79,171.33,15066.0,166.4913,166.6465,165.6379,166.1616,15066.0
2023-09-22 10:00:00,171.21,171.87,170.94,171.68,19225.0,166.0452,166.6853,165.7834,166.501,19225.0
2023-09-22 10:10:00,171.68,171.72,170.62,170.66,11089.0,166.501,166.5398,165.473,165.5118,11089.0
2023-09-22 10:20:00,170.59,171.01,170.42,170.68,10452.0,165.4439,165.8513,165.2791,165.5312,10452.0
2023-09-22 10:30:00,170.59,171.04,170.49,170.91,8124.0,165.4439,165.8804,165.3469,165.7543,8124.0
2023-09-22 10:40:00,170.91,171.07,170.74,170.88,6915.0,165.7543,165.9094,165.5894,165.7252,6915.0
2023-09-22 10:50:00,170.89,170.89,170.38,170.67,17232.0,165.7349,165.7349,165.2403,165.5215,17232.0
2023-09-22 11:00:00,170.56,170.56,170.0,170.02,17087.0,165.4148,165.4148,164.8717,164.8911,17087.0
2023-09-22 11:10:00,169.91,170.33,169.72,170.28,11501.0,164.7844,165.1918,164.6002,165.1433,11501.0
2023-09-22 11:20:00,170.24,170.33,170.09,170.17,5939.0,165.1045,165.1918,164.959,165.0366,5939.0
2023-09-22 11:30:00,170.14,170.33,169.52,169.78,46857.0,165.0075,165.1918,164.4062,164.6584,46857.0
2023-09-22 11:40:00,169.73,170.3,169.56,170.05,35844.0,164.6099,165.1627,164.445,164.9202,35844.0
2023-09-22 11:50:00,170.06,170.06,169.17,169.17,6882.0,164.9299,164.9299,164.0668,164.0668,6882.0
2023-09-22 12:00:00,169.17,169.56,169.07,169.26,11839.0,164.0668,164.445,163.9698,164.154,11839.0
2023-09-22 12:10:00,169.34,169.34,168.83,169.22,10321.0,164.2316,164.2316,163.737,164.1153,10321.0
2023-09-22 12:20:00,169.26,169.29,168.69,168.72,67085.0,164.154,164.1831,163.6012,163.6303,67085.0
2023-09-22 12:30:00,168.73,169.14,168.65,169.14,6330.0,163.64,164.0377,163.5624,164.0377,6330.0
2023-09-22 12:40:00,169.16,169.23,168.35,168.35,9262.0,164.0571,164.125,163.2715,163.2715,9262.0
2023-09-22 12:50:00,168.4,169.06,168.22,168.64,19440.0,163.32,163.9601,163.1454,163.5528,19440.0
2023-09-22 13:00:00,168.65,168.73,168.3,168.3,9118.0,163.5624,163.64,163.223,163.223,9118.0
2023-09-22 13:10:00,168.28,168.48,168.18,168.42,6819.0,163.2036,163.3976,163.1066,163.3394,6819.0
2023-09-22 13:20:00,168.41,168.5,168.05,168.18,10036.0,163.3297,163.417,162.9805,163.1066,10036.0
2023-09-22 13:30:00,168.1,168.31,168.06,168.17,7919.0,163.029,163.2327,162.9902,163.0969,7919.0
2023-09-22 13:40:00,168.15,168.33,167.79,167.94,28091.0,163.0775,163.2521,162.7284,162.8739,28091.0
2023-09-22 13:50:00,168.02,168.17,167.95,167.97,9462.0,162.9515,163.0969,162.8836,162.903,9462.0
2023-09-22 14:00:00,167.96,168.13,167.75,167.82,9402.0,162.8933,163.0581,162.6896,162.7575,9402.0
2023-09-22 14:10:00,167.77,167.94,167.68,167.94,3965.0,162.709,162.8739,162.6217,162.8739,3965.0
2023-09-22 14:20:00,167.97,168.18,167.91,168.1,11870.0,162.903,163.1066,162.8448,163.029,11870.0
2023-09-22 14:30:00,168.03,168.15,167.88,167.96,8522.0,162.9612,163.0775,162.8157,162.8933,8522.0
2023-09-22 14:40:00,167.98,168.35,167.95,168.35,10857.0,162.9127,163.2715,162.8836,163.2715,10857.0
2023-09-22 14:50:00,168.31,168.58,168.31,168.5,6310.0,163.2327,163.4946,163.2327,163.417,6310.0
2023-09-22 15:00:00,168.55,169.39,168.55,169.36,12517.0,163.4655,164.2801,163.4655,164.251,12517.0
2023-09-22 15:10:00,169.45,169.47,169.19,169.36,10133.0,164.3383,164.3577,164.0862,164.251,10133.0
2023-09-22 15:20:00,169.29,169.53,169.25,169.41,14227.0,164.1831,164.4159,164.1443,164.2995,14227.0
2023-09-22 15:30:00,169.45,169.57,168.82,169.11,21352.0,164.3383,164.4547,163.7273,164.0086,21352.0
2023-09-22 15:40:00,169.15,169.24,168.14,168.3,26263.0,164.0474,164.1347,163.0678,163.223,26263.0
2023-09-22 15:50:00,168.27,168.43,167.94,168.21,82736.0,163.1939,163.3491,162.8739,163.1357,82736.0
2023-09-25 09:30:00,166.39,167.2,165.2,165.21,105156.0,161.3706,162.1562,160.2165,160.2262,105156.0
2023-09-25 09:40:00,165.23,167.36,165.22,166.6,29503.0,160.2456,162.3114,160.2359,161.5743,29503.0
2023-09-25 09:50:00,166.62,167.9,166.59,167.31,87196.0,161.5937,162.8351,161.5646,162.2629,87196.0
2023-09-25 10:00:00,167.22,167.23,166.35,166.44,23446.0,162.1756,162.1853,161.3318,161.4191,23446.0
2023-09-25 10:10:00,166.33,166.84,165.87,165.91,41893.0,161.3124,161.807,160.8663,160.9051,41893.0
2023-09-25 10:20:00,165.9,166.01,164.46,164.46,104843.0,160.8954,161.0021,159.4988,159.4988,104843.0
2023-09-25 10:30:00,164.46,165.32,164.23,164.91,40744.0,159.4988,160.3329,159.2758,159.9353,40744.0
2023-09-25 10:40:00,164.84,165.76,164.23,165.75,28877.0,159.8674,160.7596,159.2758,160.7499,28877.0
2023-09-25 10:50:00,165.8,165.95,165.41,165.52,14760.0,160.7984,160.9439,160.4202,160.5269,14760.0
2023-09-25 11:00:00,165.47,166.6,165.36,166.56,12428.0,160.4784,161.5743,160.3717,161.5355,12428.0
2023-09-25 11:10:00,166.49,166.79,166.05,166.79,17577.0,161.4676,161.7586,161.0409,161.7586,17577.0
2023-09-25 11:20:00,166.89,166.89,166.2,166.21,6813.0,161.8555,161.8555,161.1864,161.1961,6813.0
2023-09-25 11:30:00,166.19,166.58,166.17,166.33,18969.0,161.1767,161.5549,161.1573,161.3124,18969.0
2023-09-25 11:40:00,166.25,166.81,166.15,166.65,17706.0,161.2348,161.778,161.1379,161.6228,17706.0
2023-09-25 11:50:00,166.64,166.86,166.48,166.6,10639.0,161.6131,161.8264,161.4579,161.5743,10639.0
2023-09-25 12:00:00,166.48,166.8,166.45,166.7,12367.0,161.4579,161.7683,161.4288,161.6713,12367.0
2023-09-25 12:10:00,166.73,167.12,166.51,167.07,12863.0,161.7004,162.0786,161.487,162.0301,12863.0
2023-09-25 12:20:00,167.0,167.21,166.87,167.05,7939.0,161.9622,162.1659,161.8361,162.0107,7939.0
2023-09-25 12:30:00,167.06,167.1,166.75,166.75,3450.0,162.0204,162.0592,161.7198,161.7198,3450.0
2023-09-25 12:40:00,166.73,167.09,166.64,167.09,6476.0,161.7004,162.0495,161.6131,162.0495,6476.0
2023-09-25 12:50:00,167.1,167.1,166.67,166.87,5821.0,162.0592,162.0592,161.6422,161.8361,5821.0
2023-09-25 13:00:00,166.87,167.13,166.84,167.13,5674.0,161.8361,162.0883,161.807,162.0883,5674.0
2023-09-25 13:10:00,167.02,167.03,166.76,166.85,6924.0,161.9816,161.9913,161.7295,161.8167,6924.0
2023-09-25 13:20:00,166.86,166.88,166.37,166.52,7200.0,161.8264,161.8458,161.3512,161.4967,7200.0
2023-09-25 13:30:00,166.48,166.99,166.44,166.99,6320.0,161.4579,161.9525,161.4191,161.9525,6320.0
2023-09-25 13:40:00,166.99,167.02,166.58,166.72,8118.0,161.9525,161.9816,161.5549,161.6907,8118.0
2023-09-25 13:50:00,166.7,166.76,166.58,166.59,12042.0,161.6713,161.7295,161.5549,161.5646,12042.0
2023-09-25 14:00:00,166.61,166.66,166.31,166.31,9262.0,161.584,161.6325,161.293,161.293,9262.0
2023-09-25 14:10:00,166.27,166.33,166.01,166.18,8000.0,161.2542,161.3124,161.0021,161.167,8000.0
2023-09-25 14:20:00,166.21,166.5,166.2,166.43,17405.0,161.1961,161.4773,161.1864,161.4094,17405.0
2023-09-25 14:30:00,166.37,166.72,166.29,166.52,9691.0,161.3512,161.6907,161.2736,161.4967,9691.0
2023-09-25 14:40:00,166.53,166.64,166.3,166.62,13817.0,161.5064,161.6131,161.2833,161.5937,13817.0
2023-09-25 14:50:00,166.57,166.67,166.51,166.58,8486.0,161.5452,161.6422,161.487,161.5549,8486.0
2023-09-25 15:00:00,166.52,166.58,166.18,166.18,8908.0,161.4967,161.5549,161.167,161.167,8908.0
2023-09-25 15:10:00,166.18,166.89,165.98,166.75,35700.0,161.167,161.8555,160.973,161.7198,35700.0
2023-09-25 15:20:00,166.7,166.76,166.36,166.4,23614.0,161.6713,161.7295,161.3415,161.3803,23614.0
2023-09-25 15:30:00,166.36,166.48,166.06,166.16,23618.0,161.3415,161.4579,161.0506,161.1476,23618.0
2023-09-25 15:40:00,166.17,166.37,166.03,166.37,23750.0,161.1573,161.3512,161.0215,161.3512,23750.0
2023-09-25 15:50:00,166.28,167.11,166.12,166.83,109806.0,161.2639,162.0689,161.1088,161.7974,109806.0
2023-09-26 09:30:00,164.51,165.0,164.0,164.55,60601.0,159.5473,160.0226,159.0527,159.5861,60601.0
2023-09-26 09:40:00,164.79,166.16,164.73,164.73,33917.0,159.8189,161.1476,159.7607,159.7607,33917.0
2023-09-26 09:50:00,164.79,164.79,163.52,163.85,37056.0,159.8189,159.8189,158.5872,158.9072,37056.0
2023-09-26 10:00:00,164.07,164.37,163.44,163.63,31665.0,159.1206,159.4116,158.5096,158.6939,31665.0
2023-09-26 10:10:00,163.61,163.61,162.33,162.48,77278.0,158.6745,158.6745,157.4331,157.5786,77278.0
2023-09-26 10:20:00,162.53,163.41,162.0,163.24,37007.0,157.6271,158.4805,157.1131,158.3156,37007.0
2023-09-26 10:30:00,163.17,163.86,163.11,163.5,152096.0,158.2478,158.9169,158.1896,158.5678,152096.0
2023-09-26 10:40:00,163.34,164.09,163.31,163.93,21948.0,158.4126,159.14,158.3835,158.9848,21948.0
2023-09-26 10:50:00,163.98,164.94,163.87,164.72,44559.0,159.0333,159.9644,158.9266,159.751,44559.0
2023-09-26 11:00:00,164.97,165.96,164.97,165.58,18755.0,159.9935,160.9536,159.9935,160.5851,18755.0
2023-09-26 11:10:00,165.48,165.65,164.91,164.98,12542.0,160.4881,160.6529,159.9353,160.0032,12542.0
2023-09-26 11:20:00,164.91,164.91,163.91,163.96,17059.0,159.9353,159.9353,158.9654,159.0139,17059.0
2023-09-26 11:30:00,163.91,164.06,163.8,163.81,16428.0,158.9654,159.1109,158.8588,158.8685,16428.0
2023-09-26 11:40:00,163.72,163.93,163.57,163.84,17671.0,158.7812,158.9848,158.6357,158.8975,17671.0
2023-09-26 11:50:00,163.87,164.08,163.64,163.98,10822.0,158.9266,159.1303,158.7036,159.0333,10822.0
2023-09-26 12:00:00,164.02,164.03,163.45,163.84,15502.0,159.0721,159.0818,158.5193,158.8975,15502.0
2023-09-26 12:10:00,163.84,164.49,163.83,164.23,87160.0,158.8975,159.5279,158.8879,159.2758,87160.0
2023-09-26 12:20:00,164.26,164.26,163.78,163.78,7289.0,159.3049,159.3049,158.8394,158.8394,7289.0
2023-09-26 12:30:00,163.71,163.96,163.61,163.73,6535.0,158.7715,159.0139,158.6745,158.7909,6535.0
2023-09-26 12:40:00,163.71,163.82,163.61,163.71,11961.0,158.7715,158.8782,158.6745,158.7715,11961.0
2023-09-26 12:50:00,163.76,164.06,163.37,163.37,21212.0,158.82,159.1109,158.4417,158.4417,21212.0
2023-09-26 13:00:00,163.45,163.48,162.81,163.47,26408.0,158.5193,158.5484,157.8986,158.5387,26408.0
2023-09-26 13:10:00,163.44,163.61,163.36,163.47,10772.0,158.5096,158.6745,158.432,158.5387,10772.0
2023-09-26 13:20:00,163.53,163.61,163.34,163.34,13841.0,158.5969,158.6745,158.4126,158.4126,13841.0
2023-09-26 13:30:00,163.35,163.78,163.28,163.28,10613.0,158.4223,158.8394,158.3544,158.3544,10613.0
2023-09-26 13:40:00,163.27,163.27,162.77,162.84,9641.0,158.3447,158.3447,157.8598,157.9277,9641.0
2023-09-26 13:50:00,162.89,163.38,162.89,163.38,9546.0,157.9762,158.4514,157.9762,158.4514,9546.0
2023-09-26 14:00:00,163.35,163.35,162.65,162.74,14407.0,158.4223,158.4223,157.7434,157.8307,14407.0
2023-09-26 14:10:00,162.68,162.81,162.34,162.69,17886.0,157.7725,157.8986,157.4428,157.7822,17886.0
2023-09-26 14:20:00,162.68,162.88,162.57,162.58,10436.0,157.7725,157.9665,157.6659,157.6756,10436.0
2023-09-26 14:30:00,162.68,162.95,162.65,162.78,7921.0,157.7725,158.0344,157.7434,157.8695,7921.0
2023-09-26 14:40:00,162.78,162.82,162.55,162.58,12099.0,157.8695,157.9083,157.6465,157.6756,12099.0
2023-09-26 14:50:00,162.58,162.66,162.3,162.59,65702.0,157.6756,157.7531,157.404,157.6853,65702.0
2023-09-26 15:00:00,162.64,163.19,162.51,163.0,28127.0,157.7337,158.2672,157.6077,158.0829,28127.0
2023-09-26 15:10:00,163.04,163.16,162.94,163.02,16134.0,158.1217,158.2381,158.0247,158.1023,16134.0
2023-09-26 15:20:00,163.03,163.24,162.92,163.15,22749.0,158.112,158.3156,158.0053,158.2284,22749.0
2023-09-26 15:30:00,163.15,163.19,162.89,163.03,30405.0,158.2284,158.2672,157.9762,158.112,30405.0
2023-09-26 15:40:00,163.06,163.59,163.01,163.53,73839.0,158.1411,158.6551,158.0926,158.5969,73839.0
2023-09-26 15:50:00,163.5,163.89,163.34,163.6,128461.0,158.5678,158.946,158.4126,158.6648,128461.0
2023-09-27 09:30:00,165.11,165.58,163.42,163.5,79412.0,160.1292,160.5851,158.4902,158.5678,79412.0
2023-09-27 09:40:00,163.5,164.07,162.91,163.93,33865.0,158.5678,159.1206,157.9956,158.9848,33865.0
2023-09-27 09:50:00,163.94,164.11,163.42,163.84,39279.0,158.9945,159.1594,158.4902,158.8975,39279.0
2023-09-27 10:00:00,163.8,164.16,163.0,163.45,33469.0,158.8588,159.2079,158.0829,158.5193,33469.0
2023-09-27 10:10:00,163.45,163.5,162.64,162.73,22389.0,158.5193,158.5678,157.7337,157.821,22389.0
2023-09-27 10:20:00,162.69,163.5,162.18,162.99,107117.0,157.7822,158.5678,157.2876,158.0732,107117.0
2023-09-27 10:30:00,163.08,163.67,162.86,163.48,39074.0,158.1605,158.7327,157.9471,158.5484,39074.0
2023-09-27 10:40:00,163.33,163.61,163.33,163.43,14531.0,158.4029,158.6745,158.4029,158.4999,14531.0
2023-09-27 10:50:00,163.42,163.46,162.76,162.81,28035.0,158.4902,158.529,157.8501,157.8986,28035.0
2023-09-27 11:00:00,162.81,163.47,162.7,162.85,11619.0,157.8986,158.5387,157.7919,157.9374,11619.0
2023-09-27 11:10:00,162.85,163.0,162.61,162.83,30013.0,157.9374,158.0829,157.7047,157.918,30013.0
2023-09-27 11:20:00,162.86,163.57,162.66,163.38,37309.0,157.9471,158.6357,157.7531,158.4514,37309.0
2023-09-27 11:30:00,163.51,163.62,163.1,163.16,11837.0,158.5775,158.6842,158.1799,158.2381,11837.0
2023-09-27 11:40:00,163.1,163.1,162.38,162.58,11500.0,158.1799,158.1799,157.4816,157.6756,11500.0
2023-09-27 11:50:00,162.72,163.12,162.67,162.78,10594.0,157.8113,158.1993,157.7628,157.8695,10594.0
2023-09-27 12:00:00,162.66,162.83,162.42,162.81,11483.0,157.7531,157.918,157.5204,157.8986,11483.0
2023-09-27 12:10:00,162.86,163.15,162.57,162.75,15117.0,157.9471,158.2284,157.6659,157.8404,15117.0
2023-09-27 12:20:00,162.58,162.75,162.38,162.38,10344.0,157.6756,157.8404,157.4816,157.4816,10344.0
2023-09-27 12:30:00,162.44,162.9,162.44,162.75,10055.0,157.5398,157.9859,157.5398,157.8404,10055.0
2023-09-27 12:40:00,162.81,162.96,162.61,162.88,11176.0,157.8986,158.0441,157.7047,157.9665,11176.0
2023-09-27 12:50:00,162.88,162.95,162.59,162.59,14201.0,157.9665,158.0344,157.6853,157.6853,14201.0
2023-09-27 13:00:00,162.59,163.1,162.59,163.1,61575.0,157.6853,158.1799,157.6853,158.1799,61575.0
2023-09-27 13:10:00,163.16,163.18,162.56,162.87,45564.0,158.2381,158.2575,157.6562,157.9568,45564.0
2023-09-27 13:20:00,162.81,162.87,162.39,162.4,54457.0,157.8986,157.9568,157.4913,157.501,54457.0
2023-09-27 13:30:00,162.35,162.5,162.2,162.45,17570.0,157.4525,157.598,157.307,157.5495,17570.0
2023-09-27 13:40:00,162.34,162.69,162.07,162.45,21605.0,157.4428,157.7822,157.1809,157.5495,21605.0
2023-09-27 13:50:00,162.51,162.57,162.27,162.33,8959.0,157.6077,157.6659,157.3749,157.4331,8959.0
2023-09-27 14:00:00,162.31,163.07,162.31,162.64,63565.0,157.4137,158.1508,157.4137,157.7337,63565.0
2023-09-27 14:10:00,162.52,163.21,162.49,163.01,11113.0,157.6174,158.2866,157.5883,158.0926,11113.0
2023-09-27 14:20:00,163.08,163.39,163.07,163.35,10795.0,158.1605,158.4611,158.1508,158.4223,10795.0
2023-09-27 14:30:00,163.36,164.24,163.36,164.14,141272.0,158.432,159.2855,158.432,159.1885,141272.0
2023-09-27 14:40:00,164.08,164.53,163.79,163.79,142754.0,159.1303,159.5667,158.8491,158.8491,142754.0
2023-09-27 14:50:00,163.8,163.87,163.6,163.6,11053.0,158.8588,158.9266,158.6648,158.6648,11053.0
2023-09-27 15:00:00,163.6,164.5,163.53,164.14,95405.0,158.6648,159.5376,158.5969,159.1885,95405.0
2023-09-27 15:10:00,164.08,164.22,163.46,163.5,20894.0,159.1303,159.2661,158.529,158.5678,20894.0
2023-09-27 15:20:00,163.49,163.66,163.39,163.48,19484.0,158.5581,158.723,158.4611,158.5484,19484.0
2023-09-27 15:30:00,163.5,163.54,162.95,163.02,23400.0,158.5678,158.6066,158.0344,158.1023,23400.0
2023-09-27 15:40:00,163.0,163.01,162.16,162.2,42005.0,158.0829,158.0926,157.2682,157.307,42005.0
2023-09-27 15:50:00,162.23,162.73,162.15,162.68,124108.0,157.3361,157.821,157.2585,157.7725,124108.0
2023-09-28 09:30:00,163.98,167.2,163.52,167.17,94872.0,159.0333,162.1562,158.5872,162.1271,94872.0
2023-09-28 09:40:00,166.85,168.94,166.39,168.41,86399.0,161.8167,163.8437,161.3706,163.3297,86399.0
2023-09-28 09:50:00,168.49,170.25,168.43,169.36,69788.0,163.4073,165.1142,163.3491,164.251,69788.0
2023-09-28 10:00:00,169.49,169.61,168.07,168.5,33979.0,164.3771,164.4935,162.9999,163.417,33979.0
2023-09-28 10:10:00,168.43,168.88,167.17,167.22,43454.0,163.3491,163.7855,162.1271,162.1756,43454.0
2023-09-28 10:20:00,167.21,167.41,165.77,166.27,28398.0,162.1659,162.3599,160.7693,161.2542,28398.0
2023-09-28 10:30:00,166.16,166.96,165.65,166.86,72544.0,161.1476,161.9234,160.6529,161.8264,72544.0
2023-09-28 10:40:00,166.87,167.41,166.5,167.38,31098.0,161.8361,162.3599,161.4773,162.3308,31098.0
2023-09-28 10:50:00,167.36,167.9,167.32,167.64,27604.0,162.3114,162.8351,162.2726,162.5829,27604.0
2023-09-28 11:00:00,167.57,168.2,167.31,168.14,34514.0,162.515,163.126,162.2629,163.0678,34514.0
2023-09-28 11:10:00,168.2,168.85,168.2,168.77,20019.0,163.126,163.7564,163.126,163.6788,20019.0
2023-09-28 11:20:00,168.71,170.18,168.66,170.1,40915.0,163.6206,165.0463,163.5721,164.9687,40915.0
2023-09-28 11:30:00,170.14,171.3,170.14,171.27,39263.0,165.0075,166.1325,165.0075,166.1034,39263.0
2023-09-28 11:40:00,171.36,172.48,171.3,171.84,84511.0,166.1907,167.2769,166.1325,166.6562,84511.0
2023-09-28 11:50:00,171.85,171.88,171.09,171.38,35380.0,166.6659,166.695,165.9288,166.2101,35380.0
2023-09-28 12:00:00,171.3,171.97,171.12,171.88,14633.0,166.1325,166.7823,165.9579,166.695,14633.0
2023-09-28 12:10:00,171.96,173.28,171.81,173.06,52092.0,166.7726,168.0528,166.6271,167.8394,52092.0
2023-09-28 12:20:00,172.99,173.17,172.6,173.02,25483.0,167.7715,167.9461,167.3933,167.8006,25483.0
2023-09-28 12:30:00,173.09,173.11,172.24,172.46,23926.0,167.8685,167.8879,167.0442,167.2575,23926.0
2023-09-28 12:40:00,172.45,172.69,172.24,172.36,17720.0,167.2478,167.4806,167.0442,167.1605,17720.0
2023-09-28 12:50:00,172.3,172.48,171.26,171.26,29612.0,167.1023,167.2769,166.0937,166.0937,29612.0
2023-09-28 13:00:00,171.32,171.7,170.88,171.63,36843.0,166.1519,166.5204,165.7252,166.4526,36843.0
2023-09-28 13:10:00,171.59,172.23,171.57,171.68,24589.0,166.4138,167.0345,166.3944,166.501,24589.0
2023-09-28 13:20:00,171.68,172.36,171.66,171.78,28288.0,166.501,167.1605,166.4816,166.598,28288.0
2023-09-28 13:30:00,171.7,171.72,171.0,171.09,23262.0,166.5204,166.5398,165.8416,165.9288,23262.0
2023-09-28 13:40:00,171.02,171.12,170.69,171.1,18344.0,165.861,165.9579,165.5409,165.9385,18344.0
2023-09-28 13:50:00,171.06,172.03,171.06,171.83,36999.0,165.8997,166.8405,165.8997,166.6465,36999.0
2023-09-28 14:00:00,171.87,172.13,171.8,171.99,14779.0,166.6853,166.9375,166.6174,166.8017,14779.0
2023-09-28 14:10:00,172.0,172.79,172.0,172.75,28510.0,166.8114,167.5776,166.8114,167.5388,28510.0
2023-09-28 14:20:00,172.67,173.21,172.57,172.8,46059.0,167.4612,167.9849,167.3642,167.5873,46059.0
2023-09-28 14:30:00,172.79,172.93,171.77,171.77,14523.0,167.5776,167.7133,166.5883,166.5883,14523.0
2023-09-28 14:40:00,171.84,172.42,171.83,172.4,29162.0,166.6562,167.2187,166.6465,167.1993,29162.0
2023-09-28 14:50:00,172.41,172.8,172.13,172.8,18092.0,167.209,167.5873,166.9375,167.5873,18092.0
2023-09-28 15:00:00,172.8,173.01,172.38,172.4,14859.0,167.5873,167.7909,167.1799,167.1993,14859.0
2023-09-28 15:10:00,172.44,172.63,172.21,172.59,17433.0,167.2381,167.4224,167.0151,167.3836,17433.0
2023-09-28 15:20:00,172.56,172.82,172.39,172.74,17731.0,167.3545,167.6067,167.1896,167.5291,17731.0
2023-09-28 15:30:00,172.74,172.78,171.95,172.28,56532.0,167.5291,167.5679,166.7629,167.0829,56532.0
2023-09-28 15:40:00,172.27,172.54,171.9,172.06,43618.0,167.0732,167.3351,166.7144,166.8696,43618.0
2023-09-28 15:50:00,172.08,172.5,171.77,172.39,194260.0,166.889,167.2963,166.5883,167.1896,194260.0
2023-09-29 09:30:00,175.0,176.83,174.86,176.2,103073.0,169.7209,171.4957,169.5851,170.8847,103073.0
2023-09-29 09:40:00,176.08,176.08,174.46,175.22,47787.0,170.7683,170.7683,169.1972,169.9343,47787.0
2023-09-29 09:50:00,175.12,176.25,175.08,176.08,39598.0,169.8373,170.9332,169.7985,170.7683,39598.0
2023-09-29 10:00:00,176.05,176.23,173.58,173.73,57469.0,170.7392,170.9138,168.3437,168.4892,57469.0
2023-09-29 10:10:00,173.73,174.54,173.5,174.45,40699.0,168.4892,169.2748,168.2661,169.1875,40699.0
2023-09-29 10:20:00,174.47,174.73,173.35,173.93,23498.0,169.2069,169.459,168.1207,168.6832,23498.0
2023-09-29 10:30:00,174.0,174.94,174.0,174.84,27076.0,168.7511,169.6627,168.7511,169.5657,27076.0
2023-09-29 10:40:00,174.78,174.87,174.16,174.8,13314.0,169.5075,169.5948,168.9062,169.5269,13314.0
2023-09-29 10:50:00,174.79,174.93,174.34,174.57,15455.0,169.5172,169.653,169.0808,169.3039,15455.0
2023-09-29 11:00:00,174.53,174.79,174.09,174.49,31362.0,169.2651,169.5172,168.8383,169.2263,31362.0
2023-09-29 11:10:00,174.48,175.14,174.4,175.04,19005.0,169.2166,169.8567,169.139,169.7597,19005.0
2023-09-29 11:20:00,174.93,175.27,174.2,174.31,10556.0,169.653,169.9827,168.945,169.0517,10556.0
2023-09-29 11:30:00,174.24,174.73,173.51,173.71,17043.0,168.9838,169.459,168.2758,168.4698,17043.0
2023-09-29 11:40:00,173.63,174.51,173.03,174.32,31581.0,168.3922,169.2457,167.8103,169.0614,31581.0
2023-09-29 11:50:00,174.38,174.4,173.52,174.27,18579.0,169.1196,169.139,168.2855,169.0129,18579.0
2023-09-29 12:00:00,174.2,174.78,174.03,174.7,11709.0,168.945,169.5075,168.7802,169.4299,11709.0
2023-09-29 12:10:00,174.69,174.75,173.88,174.56,14320.0,169.4202,169.4784,168.6347,169.2942,14320.0
2023-09-29 12:20:00,174.51,174.92,174.38,174.44,7353.0,169.2457,169.6433,169.1196,169.1778,7353.0
2023-09-29 12:30:00,174.4,174.55,173.95,174.08,9239.0,169.139,169.2845,168.7026,168.8286,9239.0
2023-09-29 12:40:00,174.03,174.46,173.59,173.6,22991.0,168.7802,169.1972,168.3534,168.3631,22991.0
2023-09-29 12:50:00,173.6,173.6,172.88,173.1,8475.0,168.3631,168.3631,167.6648,167.8782,8475.0
2023-09-29 13:00:00,173.1,173.1,172.17,172.22,23087.0,167.8782,167.8782,166.9763,167.0248,23087.0
2023-09-29 13:10:00,172.23,172.31,171.91,171.91,17519.0,167.0345,167.112,166.7241,166.7241,17519.0
2023-09-29 13:20:00,171.84,172.08,171.8,171.8,19089.0,166.6562,166.889,166.6174,166.6174,19089.0
2023-09-29 13:30:00,171.87,172.37,171.6,172.37,15472.0,166.6853,167.1702,166.4235,167.1702,15472.0
2023-09-29 13:40:00,172.41,172.51,171.51,171.51,12439.0,167.209,167.306,166.3362,166.3362,12439.0
2023-09-29 13:50:00,171.59,171.77,171.25,171.33,12961.0,166.4138,166.5883,166.084,166.1616,12961.0
2023-09-29 14:00:00,171.23,171.3,170.82,171.2,18197.0,166.0646,166.1325,165.667,166.0355,18197.0
2023-09-29 14:10:00,171.18,171.59,170.99,171.05,12165.0,166.0161,166.4138,165.8319,165.89,12165.0
2023-09-29 14:20:00,171.05,171.41,170.67,170.67,15141.0,165.89,166.2392,165.5215,165.5215,15141.0
2023-09-29 14:30:00,170.65,171.0,170.5,170.55,15838.0,165.5021,165.8416,165.3566,165.4051,15838.0
2023-09-29 14:40:00,170.56,170.81,170.25,170.28,26232.0,165.4148,165.6573,165.1142,165.1433,26232.0
2023-09-29 14:50:00,170.17,170.94,170.02,170.87,24596.0,165.0366,165.7834,164.8911,165.7155,24596.0
2023-09-29 15:00:00,170.92,171.37,170.2,170.2,30355.0,165.764,166.2004,165.0657,165.0657,30355.0
2023-09-29 15:10:00,170.21,170.92,170.17,170.6,11546.0,165.0754,165.764,165.0366,165.4536,11546.0
2023-09-29 15:20:00,170.53,170.57,169.8,170.08,18775.0,165.3857,165.4245,164.6778,164.9493,18775.0
2023-09-29 15:30:00,170.01,170.18,169.7,169.75,27018.0,164.8814,165.0463,164.5808,164.6293,27018.0
2023-09-29 15:40:00,169.7,170.33,169.68,170.31,38287.0,164.5808,165.1918,164.5614,165.1724,38287.0
2023-09-29 15:50:00,170.34,170.63,169.83,170.05,169434.0,165.2015,165.4827,164.7069,164.9202,169434.0
2023-10-02 09:30:00,169.19,169.59,166.89,168.08,59280.0,164.0862,164.4741,161.8555,163.0096,59280.0
2023-10-02 09:40:00,167.89,168.39,166.66,167.25,46817.0,162.8254,163.3103,161.6325,162.2047,46817.0
2023-10-02 09:50:00,167.13,167.85,166.66,167.37,22219.0,162.0883,162.7866,161.6325,162.3211,22219.0
2023-10-02 10:00:00,167.57,168.35,167.34,167.43,13346.0,162.515,163.2715,162.292,162.3793,13346.0
2023-10-02 10:10:00,167.36,167.4,166.73,166.8,23952.0,162.3114,162.3502,161.7004,161.7683,23952.0
2023-10-02 10:20:00,166.85,167.26,166.18,166.24,23722.0,161.8167,162.2144,161.167,161.2251,23722.0
2023-10-02 10:30:00,166.15,166.56,166.0,166.16,18484.0,161.1379,161.5355,160.9924,161.1476,18484.0
2023-10-02 10:40:00,166.28,166.32,165.23,165.23,34255.0,161.2639,161.3027,160.2456,160.2456,34255.0
2023-10-02 10:50:00,165.23,165.3,164.58,164.9,51072.0,160.2456,160.3135,159.6152,159.9256,51072.0
2023-10-02 11:00:00,164.9,165.94,164.86,165.31,29999.0,159.9256,160.9342,159.8868,160.3232,29999.0
2023-10-02 11:10:00,165.24,166.28,165.11,166.18,27721.0,160.2553,161.2639,160.1292,161.167,27721.0
2023-10-02 11:20:00,166.06,166.5,165.56,165.81,26611.0,161.0506,161.4773,160.5657,160.8081,26611.0
2023-10-02 11:30:00,165.77,166.08,165.35,165.37,13105.0,160.7693,161.07,160.362,160.3814,13105.0
2023-10-02 11:40:00,165.38,165.38,164.67,164.79,18470.0,160.3911,160.3911,159.7025,159.8189,18470.0
2023-10-02 11:50:00,164.85,165.1,164.3,164.31,26399.0,159.8771,160.1195,159.3437,159.3534,26399.0
2023-10-02 12:00:00,164.29,164.3,163.91,164.08,18616.0,159.334,159.3437,158.9654,159.1303,18616.0
2023-10-02 12:10:00,163.97,164.39,163.88,164.1,11280.0,159.0236,159.431,158.9363,159.1497,11280.0
2023-10-02 12:20:00,164.02,164.55,164.0,164.24,12352.0,159.0721,159.5861,159.0527,159.2855,12352.0
2023-10-02 12:30:00,164.24,164.24,163.85,164.02,10211.0,159.2855,159.2855,158.9072,159.0721,10211.0
2023-10-02 12:40:00,164.02,164.02,163.44,163.44,13523.0,159.0721,159.0721,158.5096,158.5096,13523.0
2023-10-02 12:50:00,163.51,163.84,163.45,163.67,23536.0,158.5775,158.8975,158.5193,158.7327,23536.0
2023-10-02 13:00:00,163.72,163.98,163.35,163.62,16935.0,158.7812,159.0333,158.4223,158.6842,16935.0
2023-10-02 13:10:00,163.63,163.71,163.2,163.36,10869.0,158.6939,158.7715,158.2769,158.432,10869.0
2023-10-02 13:20:00,163.39,163.48,163.2,163.22,14522.0,158.4611,158.5484,158.2769,158.2963,14522.0
2023-10-02 13:30:00,163.28,163.42,162.83,162.89,19024.0,158.3544,158.4902,157.918,157.9762,19024.0
2023-10-02 13:40:00,162.9,163.15,162.35,162.63,33096.0,157.9859,158.2284,157.4525,157.724,33096.0
2023-10-02 13:50:00,162.61,163.0,162.56,162.87,17445.0,157.7047,158.0829,157.6562,157.9568,17445.0
2023-10-02 14:00:00,162.95,162.95,162.5,162.59,11314.0,158.0344,158.0344,157.598,157.6853,11314.0
2023-10-02 14:10:00,162.61,163.32,162.61,162.94,13367.0,157.7047,158.3932,157.7047,158.0247,13367.0
2023-10-02 14:20:00,162.87,163.03,162.62,162.65,20333.0,157.9568,158.112,157.7144,157.7434,20333.0
2023-10-02 14:30:00,162.7,162.77,161.95,162.01,41962.0,157.7919,157.8598,157.0646,157.1228,41962.0
2023-10-02 14:40:00,162.0,162.39,161.94,162.25,22532.0,157.1131,157.4913,157.0549,157.3555,22532.0
2023-10-02 14:50:00,162.25,162.43,161.75,161.87,52017.0,157.3555,157.5301,156.8706,156.987,52017.0
2023-10-02 15:00:00,161.96,161.96,161.37,161.78,22161.0,157.0743,157.0743,156.5021,156.8997,22161.0
2023-10-02 15:10:00,161.72,162.31,161.66,161.84,25177.0,156.8415,157.4137,156.7833,156.9579,25177.0
2023-10-02 15:20:00,161.82,162.55,161.81,162.28,21916.0,156.9385,157.6465,156.9288,157.3846,21916.0
2023-10-02 15:30:00,162.27,162.43,161.85,161.9,30141.0,157.3749,157.5301,156.9676,157.0161,30141.0
2023-10-02 15:40:00,161.96,162.67,161.92,162.48,58443.0,157.0743,157.7628,157.0355,157.5786,58443.0
2023-10-02 15:50:00,162.5,162.93,162.25,162.44,149510.0,157.598,158.015,157.3555,157.5398,149510.0
2023-10-03 09:30:00,160.0,160.42,157.13,158.47,151529.0,155.1734,155.5807,152.39,153.6895,151529.0
2023-10-03 09:40:00,158.32,160.58,157.81,160.47,72600.0,153.5441,155.7359,153.0495,155.6292,72600.0
2023-10-03 09:50:00,160.47,161.3,159.67,159.9,22578.0,155.6292,156.4342,154.8533,155.0764,22578.0
2023-10-03 10:00:00,159.8,159.97,158.33,158.65,43213.0,154.9794,155.1443,153.5538,153.8641,43213.0
2023-10-03 10:10:00,158.68,159.32,158.42,158.89,15297.0,153.8932,154.5139,153.641,154.0969,15297.0
2023-10-03 10:20:00,158.99,159.64,158.72,159.02,22255.0,154.1939,154.8242,153.932,154.223,22255.0
2023-10-03 10:30:00,159.0,159.6,158.68,158.68,67217.0,154.2036,154.7855,153.8932,153.8932,67217.0
2023-10-03 10:40:00,158.7,159.3,158.31,158.48,19917.0,153.9126,154.4945,153.5344,153.6992,19917.0
2023-10-03 10:50:00,158.58,159.16,158.33,159.06,25938.0,153.7962,154.3587,153.5538,154.2617,25938.0
2023-10-03 11:00:00,158.9,159.84,158.86,159.82,68825.0,154.1066,155.0182,154.0678,154.9988,68825.0
2023-10-03 11:10:00,159.73,160.17,159.33,160.16,22439.0,154.9115,155.3383,154.5236,155.3286,22439.0
2023-10-03 11:20:00,160.18,160.85,160.14,160.69,26446.0,155.348,155.9977,155.3092,155.8426,26446.0
2023-10-03 11:30:00,160.57,160.7,160.05,160.45,16754.0,155.7262,155.8523,155.2219,155.6098,16754.0
2023-10-03 11:40:00,160.56,160.94,160.29,160.5,23820.0,155.7165,156.085,155.4546,155.6583,23820.0
2023-10-03 11:50:00,160.44,160.65,159.99,160.03,21325.0,155.6001,155.8038,155.1637,155.2025,21325.0
2023-10-03 12:00:00,160.1,160.84,160.05,160.31,27910.0,155.2704,155.988,155.2219,155.474,27910.0
2023-10-03 12:10:00,160.23,160.47,159.85,160.47,22764.0,155.3964,155.6292,155.0279,155.6292,22764.0
2023-10-03 12:20:00,160.47,160.71,160.06,160.63,19636.0,155.6292,155.862,155.2316,155.7844,19636.0
2023-10-03 12:30:00,160.71,160.81,160.07,160.07,8533.0,155.862,155.959,155.2413,155.2413,8533.0
2023-10-03 12:40:00,160.13,160.32,158.45,158.56,64026.0,155.2995,155.4837,153.6701,153.7768,64026.0
2023-10-03 12:50:00,158.4,158.78,158.25,158.55,12843.0,153.6217,153.9902,153.4762,153.7671,12843.0
2023-10-03 13:00:00,158.56,158.87,158.06,158.11,30737.0,153.7768,154.0775,153.2919,153.3404,30737.0
2023-10-03 13:10:00,158.15,158.21,157.21,157.27,42832.0,153.3792,153.4374,152.4676,152.5257,42832.0
2023-10-03 13:20:00,157.3,157.69,157.01,157.17,22985.0,152.5548,152.9331,152.2736,152.4288,22985.0
2023-10-03 13:30:00,157.22,157.34,156.48,156.48,32319.0,152.4772,152.5936,151.7596,151.7596,32319.0
2023-10-03 13:40:00,156.48,156.55,155.26,155.31,93764.0,151.7596,151.8275,150.5764,150.6249,93764.0
2023-10-03 13:50:00,155.32,155.5,155.14,155.22,41740.0,150.6346,150.8091,150.46,150.5376,41740.0
2023-10-03 14:00:00,155.21,156.08,155.21,155.99,23479.0,150.5279,151.3716,150.5279,151.2844,23479.0
2023-10-03 14:10:00,156.06,156.24,155.89,156.24,22709.0,151.3522,151.5268,151.1874,151.5268,22709.0
2023-10-03 14:20:00,156.25,156.77,156.13,156.55,76888.0,151.5365,152.0408,151.4201,151.8275,76888.0
2023-10-03 14:30:00,156.64,156.74,156.38,156.68,12629.0,151.9147,152.0117,151.6626,151.9535,12629.0
2023-10-03 14:40:00,156.75,157.0,156.61,156.98,14925.0,152.0214,152.2639,151.8857,152.2445,14925.0
2023-10-03 14:50:00,156.99,157.25,156.78,156.87,27886.0,152.2542,152.5063,152.0505,152.1378,27886.0
2023-10-03 15:00:00,156.86,156.93,156.3,156.38,14879.0,152.1281,152.196,151.585,151.6626,14879.0
2023-10-03 15:10:00,156.35,156.65,156.34,156.52,22134.0,151.6335,151.9244,151.6238,151.7984,22134.0
2023-10-03 15:20:00,156.5,156.65,156.06,156.4,30423.0,151.779,151.9244,151.3522,151.682,30423.0
2023-10-03 15:30:00,156.4,156.59,156.09,156.53,35375.0,151.682,151.8663,151.3813,151.8081,35375.0
2023-10-03 15:40:00,156.58,156.88,156.21,156.78,51853.0,151.8566,152.1475,151.4977,152.0505,51853.0
2023-10-03 15:50:00,156.77,157.2,156.63,156.77,141247.0,152.0408,152.4579,151.905,152.0408,141247.0
2023-10-04 09:30:00,157.56,158.75,157.16,158.14,45719.0,152.807,153.9611,152.4191,153.3695,45719.0
2023-10-04 09:40:00,158.01,158.88,157.36,158.59,38378.0,153.2434,154.0872,152.613,153.8059,38378.0
2023-10-04 09:50:00,158.65,158.82,157.12,157.26,27904.0,153.8641,154.029,152.3803,152.516,27904.0
2023-10-04 10:00:00,157.42,157.42,155.89,156.07,33450.0,152.6712,152.6712,151.1874,151.3619,33450.0
2023-10-04 10:10:00,156.19,156.24,154.06,154.28,53497.0,151.4783,151.5268,149.4126,149.6259,53497.0
2023-10-04 10:20:00,154.23,154.34,153.24,153.5,45727.0,149.5774,149.6841,148.6173,148.8695,45727.0
2023-10-04 10:30:00,153.5,154.69,152.8,153.71,58523.0,148.8695,150.0236,148.1906,149.0731,58523.0
2023-10-04 10:40:00,153.72,154.36,153.04,153.17,42592.0,149.0828,149.7035,148.4233,148.5494,42592.0
2023-10-04 10:50:00,153.24,153.69,152.4,152.47,46791.0,148.6173,149.0537,147.8027,147.8705,46791.0
2023-10-04 11:00:00,152.52,154.06,152.13,154.02,29735.0,147.919,149.4126,147.5408,149.3738,29735.0
2023-10-04 11:10:00,154.03,154.74,153.92,154.43,32600.0,149.3835,150.0721,149.2768,149.7714,32600.0
2023-10-04 11:20:00,154.48,154.54,153.95,154.21,14736.0,149.8199,149.8781,149.3059,149.5581,14736.0
2023-10-04 11:30:00,154.21,154.21,153.46,153.92,27740.0,149.5581,149.5581,148.8307,149.2768,27740.0
2023-10-04 11:40:00,153.83,154.74,153.48,154.62,74615.0,149.1895,150.0721,148.8501,149.9557,74615.0
2023-10-04 11:50:00,154.66,155.61,154.57,155.24,18483.0,149.9945,150.9158,149.9072,150.557,18483.0
2023-10-04 12:00:00,155.38,155.38,154.68,155.0,13503.0,150.6928,150.6928,150.0139,150.3242,13503.0
2023-10-04 12:10:00,154.95,155.58,154.95,155.53,21880.0,150.2757,150.8867,150.2757,150.8382,21880.0
2023-10-04 12:20:00,155.66,156.57,155.53,156.28,33323.0,150.9643,151.8469,150.8382,151.5656,33323.0
2023-10-04 12:30:00,156.24,156.55,155.91,156.22,39279.0,151.5268,151.8275,151.2068,151.5074,39279.0
2023-10-04 12:40:00,156.19,156.39,156.0,156.28,23913.0,151.4783,151.6723,151.2941,151.5656,23913.0
2023-10-04 12:50:00,156.21,156.43,155.9,156.22,13485.0,151.4977,151.7111,151.1971,151.5074,13485.0
2023-10-04 13:00:00,156.24,156.83,156.14,156.83,8320.0,151.5268,152.099,151.4298,152.099,8320.0
2023-10-04 13:10:00,156.8,157.85,156.75,157.5,34197.0,152.0699,153.0882,152.0214,152.7488,34197.0
2023-10-04 13:20:00,157.5,157.67,156.66,156.66,17780.0,152.7488,152.9137,151.9341,151.9341,17780.0
2023-10-04 13:30:00,156.72,157.46,156.71,157.2,15018.0,151.9923,152.71,151.9826,152.4579,15018.0
2023-10-04 13:40:00,157.21,157.27,156.92,157.2,9787.0,152.4676,152.5257,152.1863,152.4579,9787.0
2023-10-04 13:50:00,157.18,157.21,156.44,156.72,9462.0,152.4385,152.4676,151.7208,151.9923,9462.0
2023-10-04 14:00:00,156.64,157.12,156.57,157.0,20585.0,151.9147,152.3803,151.8469,152.2639,20585.0
2023-10-04 14:10:00,156.92,157.34,156.89,157.2,13794.0,152.1863,152.5936,152.1572,152.4579,13794.0
2023-10-04 14:20:00,157.16,157.23,156.61,157.06,15215.0,152.4191,152.4869,151.8857,152.3221,15215.0
2023-10-04 14:30:00,157.1,157.49,156.84,157.49,19076.0,152.3609,152.7391,152.1087,152.7391,19076.0
2023-10-04 14:40:00,157.49,157.58,157.32,157.45,14349.0,152.7391,152.8264,152.5742,152.7003,14349.0
2023-10-04 14:50:00,157.43,157.48,157.2,157.42,14316.0,152.6809,152.7294,152.4579,152.6712,14316.0
2023-10-04 15:00:00,157.44,157.7,157.41,157.56,18176.0,152.6906,152.9428,152.6615,152.807,18176.0
2023-10-04 15:10:00,157.51,157.9,157.51,157.78,20023.0,152.7585,153.1367,152.7585,153.0204,20023.0
2023-10-04 15:20:00,157.83,158.33,157.69,158.08,32501.0,153.0688,153.5538,152.9331,153.3113,32501.0
2023-10-04 15:30:00,158.05,158.53,158.01,158.34,37890.0,153.2822,153.7477,153.2434,153.5635,37890.0
2023-10-04 15:40:00,158.33,158.55,158.15,158.17,44521.0,153.5538,153.7671,153.3792,153.3986,44521.0
2023-10-04 15:50:00,158.14,158.57,157.94,158.29,153308.0,153.3695,153.7865,153.1755,153.515,153308.0
2023-10-05 09:30:00,157.21,157.67,155.51,155.85,41054.0,152.4676,152.9137,150.8188,151.1486,41054.0
2023-10-05 09:40:00,155.72,155.82,154.33,154.56,33013.0,151.0225,151.1195,149.6744,149.8975,33013.0
2023-10-05 09:50:00,154.71,156.06,154.08,155.83,32720.0,150.043,151.3522,149.432,151.1292,32720.0
2023-10-05 10:00:00,155.68,155.73,153.93,154.68,31071.0,150.9837,151.0322,149.2865,150.0139,31071.0
2023-10-05 10:10:00,154.74,154.79,154.03,154.79,20378.0,150.0721,150.1206,149.3835,150.1206,20378.0
2023-10-05 10:20:00,154.79,154.79,153.66,153.67,16960.0,150.1206,150.1206,149.0246,149.0343,16960.0
2023-10-05 10:30:00,153.68,153.79,152.42,152.45,50111.0,149.044,149.1507,147.822,147.8511,50111.0
2023-10-05 10:40:00,152.59,152.98,152.0,152.98,50499.0,147.9869,148.3652,147.4147,148.3652,50499.0
2023-10-05 10:50:00,153.03,153.5,152.94,153.27,25956.0,148.4136,148.8695,148.3264,148.6464,25956.0
2023-10-05 11:00:00,153.28,153.28,152.48,152.68,17774.0,148.6561,148.6561,147.8802,148.0742,17774.0
2023-10-05 11:10:00,152.79,153.09,152.41,152.42,29073.0,148.1809,148.4718,147.8123,147.822,29073.0
2023-10-05 11:20:00,152.36,152.53,152.16,152.47,21937.0,147.7639,147.9287,147.5699,147.8705,21937.0
2023-10-05 11:30:00,152.33,153.22,152.16,153.18,14212.0,147.7348,148.5979,147.5699,148.5591,14212.0
2023-10-05 11:40:00,153.25,153.29,152.38,152.78,19213.0,148.627,148.6658,147.7833,148.1712,19213.0
2023-10-05 11:50:00,152.74,153.3,152.65,152.68,25599.0,148.1324,148.6755,148.0451,148.0742,25599.0
2023-10-05 12:00:00,152.75,153.29,152.65,153.13,25782.0,148.1421,148.6658,148.0451,148.5106,25782.0
2023-10-05 12:10:00,153.12,153.23,152.82,152.92,21031.0,148.5009,148.6076,148.21,148.307,21031.0
2023-10-05 12:20:00,153.11,153.69,153.11,153.69,31543.0,148.4912,149.0537,148.4912,149.0537,31543.0
2023-10-05 12:30:00,153.75,154.15,153.69,154.01,20166.0,149.1119,149.4999,149.0537,149.3641,20166.0
2023-10-05 12:40:00,153.96,153.97,153.29,153.35,10233.0,149.3156,149.3253,148.6658,148.724,10233.0
2023-10-05 12:50:00,153.39,153.63,153.07,153.24,7304.0,148.7628,148.9955,148.4524,148.6173,7304.0
2023-10-05 13:00:00,153.3,153.47,153.15,153.28,9096.0,148.6755,148.8404,148.53,148.6561,9096.0
2023-10-05 13:10:00,153.3,154.25,153.3,154.23,26241.0,148.6755,149.5968,148.6755,149.5774,26241.0
2023-10-05 13:20:00,154.26,154.31,153.76,153.98,10151.0,149.6065,149.655,149.1216,149.335,10151.0
2023-10-05 13:30:00,154.0,155.29,154.0,154.96,36034.0,149.3544,150.6055,149.3544,150.2854,36034.0
2023-10-05 13:40:00,154.95,155.04,154.68,154.84,7943.0,150.2757,150.363,150.0139,150.169,7943.0
2023-10-05 13:50:00,154.86,154.86,154.53,154.72,11859.0,150.1884,150.1884,149.8684,150.0527,11859.0
2023-10-05 14:00:00,154.74,155.12,154.73,154.8,12619.0,150.0721,150.4406,150.0624,150.1303,12619.0
2023-10-05 14:10:00,154.87,155.25,154.73,155.16,14403.0,150.1981,150.5667,150.0624,150.4794,14403.0
2023-10-05 14:20:00,155.12,155.15,154.49,154.78,13832.0,150.4406,150.4697,149.8296,150.1109,13832.0
2023-10-05 14:30:00,154.85,155.23,154.8,155.13,17580.0,150.1787,150.5473,150.1303,150.4503,17580.0
2023-10-05 14:40:00,155.13,155.37,154.85,154.86,14241.0,150.4503,150.6831,150.1787,150.1884,14241.0
2023-10-05 14:50:00,154.88,154.97,154.57,154.57,10822.0,150.2078,150.2951,149.9072,149.9072,10822.0
2023-10-05 15:00:00,154.53,154.67,154.29,154.38,20465.0,149.8684,150.0042,149.6356,149.7229,20465.0
2023-10-05 15:10:00,154.36,154.37,154.01,154.13,17924.0,149.7035,149.7132,149.3641,149.4805,17924.0
2023-10-05 15:20:00,154.12,154.65,154.11,154.62,33797.0,149.4708,149.9848,149.4611,149.9557,33797.0
2023-10-05 15:30:00,154.66,154.75,154.33,154.52,35900.0,149.9945,150.0818,149.6744,149.8587,35900.0
2023-10-05 15:40:00,154.51,154.85,154.46,154.56,46723.0,149.849,150.1787,149.8005,149.8975,46723.0
2023-10-05 15:50:00,154.55,155.15,154.47,155.03,119791.0,149.8878,150.4697,149.8102,150.3533,119791.0
2023-10-06 09:30:00,154.66,155.82,153.94,154.54,45215.0,149.9945,151.1195,149.2962,149.8781,45215.0
2023-10-06 09:40:00,154.51,154.88,153.66,153.66,18919.0,149.849,150.2078,149.0246,149.0246,18919.0
2023-10-06 09:50:00,153.78,155.48,153.78,155.17,15356.0,149.141,150.7897,149.141,150.4891,15356.0
2023-10-06 10:00:00,155.13,155.54,154.68,155.54,32429.0,150.4503,150.8479,150.0139,150.8479,32429.0
2023-10-06 10:10:00,155.45,155.75,154.55,154.91,29216.0,150.7606,151.0516,149.8878,150.2369,29216.0
2023-10-06 10:20:00,154.77,156.22,154.71,156.22,25840.0,150.1012,151.5074,150.043,151.5074,25840.0
2023-10-06 10:30:00,156.25,157.28,156.22,157.08,41418.0,151.5365,152.5354,151.5074,152.3415,41418.0
2023-10-06 10:40:00,157.12,157.24,156.37,156.61,20272.0,152.3803,152.4966,151.6529,151.8857,20272.0
2023-10-06 10:50:00,156.47,156.74,156.24,156.34,17198.0,151.7499,152.0117,151.5268,151.6238,17198.0
2023-10-06 11:00:00,156.37,157.34,156.28,157.24,26197.0,151.6529,152.5936,151.5656,152.4966,26197.0
2023-10-06 11:10:00,157.29,157.65,157.23,157.35,27005.0,152.5451,152.8943,152.4869,152.6033,27005.0
2023-10-06 11:20:00,157.41,158.71,157.3,158.65,62745.0,152.6615,153.9223,152.5548,153.8641,62745.0
2023-10-06 11:30:00,158.69,160.19,158.68,159.67,95401.0,153.9029,155.3577,153.8932,154.8533,95401.0
2023-10-06 11:40:00,159.69,160.15,159.42,159.64,21945.0,154.8727,155.3189,154.6109,154.8242,21945.0
2023-10-06 11:50:00,159.56,160.36,159.53,160.15,20502.0,154.7467,155.5225,154.7176,155.3189,20502.0
2023-10-06 12:00:00,160.22,160.53,159.95,160.3,21668.0,155.3868,155.6874,155.1249,155.4643,21668.0
2023-10-06 12:10:00,160.24,160.25,159.63,159.98,17965.0,155.4061,155.4158,154.8145,155.154,17965.0
2023-10-06 12:20:00,160.01,160.06,159.42,159.42,23402.0,155.1831,155.2316,154.6109,154.6109,23402.0
2023-10-06 12:30:00,159.57,159.66,158.85,158.9,19853.0,154.7564,154.8436,154.0581,154.1066,19853.0
2023-10-06 12:40:00,158.85,159.29,158.82,159.11,8493.0,154.0581,154.4848,154.029,154.3102,8493.0
2023-10-06 12:50:00,159.11,159.15,158.67,158.89,17032.0,154.3102,154.349,153.8835,154.0969,17032.0
2023-10-06 13:00:00,158.9,159.04,158.69,158.99,11532.0,154.1066,154.2423,153.9029,154.1939,11532.0
2023-10-06 13:10:00,158.93,160.01,158.82,159.96,62323.0,154.1357,155.1831,154.029,155.1346,62323.0
2023-10-06 13:20:00,159.89,159.99,159.58,159.7,7371.0,155.0667,155.1637,154.7661,154.8824,7371.0
2023-10-06 13:30:00,159.82,160.25,159.71,159.91,10616.0,154.9988,155.4158,154.8921,155.0861,10616.0
2023-10-06 13:40:00,160.0,160.09,159.64,159.97,11155.0,155.1734,155.2607,154.8242,155.1443,11155.0
2023-10-06 13:50:00,159.93,159.98,159.56,159.78,8297.0,155.1055,155.154,154.7467,154.96,8297.0
2023-10-06 14:00:00,159.76,160.06,159.61,160.02,9378.0,154.9406,155.2316,154.7952,155.1928,9378.0
2023-10-06 14:10:00,160.02,160.54,160.01,160.36,14393.0,155.1928,155.6971,155.1831,155.5225,14393.0
2023-10-06 14:20:00,160.37,160.76,160.27,160.76,17370.0,155.5322,155.9105,155.4352,155.9105,17370.0
2023-10-06 14:30:00,160.67,161.1,160.48,161.04,50629.0,155.8232,156.2402,155.6389,156.182,50629.0
2023-10-06 14:40:00,161.14,161.17,160.83,161.05,11145.0,156.279,156.3081,155.9783,156.1917,11145.0
2023-10-06 14:50:00,161.05,161.07,160.53,160.62,11848.0,156.1917,156.2111,155.6874,155.7747,11848.0
2023-10-06 15:00:00,160.67,160.67,160.28,160.34,15768.0,155.8232,155.8232,155.4449,155.5031,15768.0
2023-10-06 15:10:00,160.29,160.3,159.67,159.85,22723.0,155.4546,155.4643,154.8533,155.0279,22723.0
2023-10-06 15:20:00,159.78,160.25,159.75,160.25,14401.0,154.96,155.4158,154.9309,155.4158,14401.0
2023-10-06 15:30:00,160.31,160.56,159.93,160.44,25288.0,155.474,155.7165,155.1055,155.6001,25288.0
2023-10-06 15:40:00,160.49,160.53,160.16,160.16,38881.0,155.6486,155.6874,155.3286,155.3286,38881.0
2023-10-06 15:50:00,160.15,160.22,159.67,159.87,138407.0,155.3189,155.3868,154.8533,155.0473,138407.0
2023-10-09 09:30:00,158.04,158.5,155.81,156.86,114764.0,153.2725,153.7186,151.1098,152.1281,114764.0
2023-10-09 09:40:00,156.74,156.78,154.61,154.95,47873.0,152.0117,152.0505,149.946,150.2757,47873.0
2023-10-09 09:50:00,154.97,155.14,154.14,154.71,45847.0,150.2951,150.46,149.4902,150.043,45847.0
2023-10-09 10:00:00,154.6,154.8,153.85,154.08,48379.0,149.9363,150.1303,149.2089,149.432,48379.0
2023-10-09 10:10:00,154.24,155.1,154.23,154.82,57711.0,149.5871,150.4212,149.5774,150.1496,57711.0
2023-10-09 10:20:00,154.83,154.88,154.29,154.88,26036.0,150.1593,150.2078,149.6356,150.2078,26036.0
2023-10-09 10:30:00,154.8,155.1,154.55,154.66,22582.0,150.1303,150.4212,149.8878,149.9945,22582.0
2023-10-09 10:40:00,154.63,154.91,153.59,153.63,25173.0,149.9654,150.2369,148.9568,148.9955,25173.0
2023-10-09 10:50:00,153.58,153.8,153.37,153.56,44720.0,148.9471,149.1604,148.7434,148.9277,44720.0
2023-10-09 11:00:00,153.52,154.26,153.4,154.26,22158.0,148.8889,149.6065,148.7725,149.6065,22158.0
2023-10-09 11:10:00,154.16,154.32,153.84,153.97,25048.0,149.5096,149.6647,149.1992,149.3253,25048.0
2023-10-09 11:20:00,153.88,154.18,153.79,153.94,25477.0,149.238,149.529,149.1507,149.2962,25477.0
2023-10-09 11:30:00,154.01,154.39,153.42,153.42,70554.0,149.3641,149.7326,148.7919,148.7919,70554.0
2023-10-09 11:40:00,153.4,153.92,153.2,153.92,47011.0,148.7725,149.2768,148.5785,149.2768,47011.0
2023-10-09 11:50:00,153.84,154.44,153.84,154.41,22623.0,149.1992,149.7811,149.1992,149.752,22623.0
2023-10-09 12:00:00,154.43,154.86,154.34,154.69,16797.0,149.7714,150.1884,149.6841,150.0236,16797.0
2023-10-09 12:10:00,154.7,154.81,154.5,154.81,22625.0,150.0333,150.14,149.8393,150.14,22625.0
2023-10-09 12:20:00,154.81,155.06,154.5,154.57,16961.0,150.14,150.3824,149.8393,149.9072,16961.0
2023-10-09 12:30:00,154.57,154.68,154.37,154.49,18191.0,149.9072,150.0139,149.7132,149.8296,18191.0
2023-10-09 12:40:00,154.39,154.48,154.16,154.42,17611.0,149.7326,149.8199,149.5096,149.7617,17611.0
2023-10-09 12:50:00,154.43,154.55,154.15,154.18,11994.0,149.7714,149.8878,149.4999,149.529,11994.0
2023-10-09 13:00:00,154.21,154.37,154.03,154.37,14627.0,149.5581,149.7132,149.3835,149.7132,14627.0
2023-10-09 13:10:00,154.41,154.76,154.39,154.72,21554.0,149.752,150.0915,149.7326,150.0527,21554.0
2023-10-09 13:20:00,154.76,155.19,154.72,154.95,20431.0,150.0915,150.5085,150.0527,150.2757,20431.0
2023-10-09 13:30:00,154.99,155.91,154.96,155.8,117308.0,150.3145,151.2068,150.2854,151.1001,117308.0
2023-10-09 13:40:00,155.71,156.44,155.67,156.24,152657.0,151.0128,151.7208,150.974,151.5268,152657.0
2023-10-09 13:50:00,156.28,156.43,155.94,156.09,88041.0,151.5656,151.7111,151.2359,151.3813,88041.0
2023-10-09 14:00:00,156.14,156.48,155.84,156.4,46660.0,151.4298,151.7596,151.1389,151.682,46660.0
2023-10-09 14:10:00,156.46,156.8,156.18,156.8,86184.0,151.7402,152.0699,151.4686,152.0699,86184.0
2023-10-09 14:20:00,156.75,157.27,156.69,157.04,38415.0,152.0214,152.5257,151.9632,152.3027,38415.0
2023-10-09 14:30:00,157.04,157.04,156.16,156.31,41179.0,152.3027,152.3027,151.4492,151.5947,41179.0
2023-10-09 14:40:00,156.27,156.58,156.23,156.55,16900.0,151.5559,151.8566,151.5171,151.8275,16900.0
2023-10-09 14:50:00,156.58,156.85,156.5,156.64,16388.0,151.8566,152.1184,151.779,151.9147,16388.0
2023-10-09 15:00:00,156.65,156.65,156.19,156.28,14416.0,151.9244,151.9244,151.4783,151.5656,14416.0
2023-10-09 15:10:00,156.33,156.34,155.82,155.86,21786.0,151.6141,151.6238,151.1195,151.1583,21786.0
2023-10-09 15:20:00,155.81,156.14,155.65,155.87,35412.0,151.1098,151.4298,150.9546,151.168,35412.0
2023-10-09 15:30:00,155.85,156.21,155.85,155.99,37633.0,151.1486,151.4977,151.1486,151.2844,37633.0
2023-10-09 15:40:00,155.98,156.19,155.94,156.09,53510.0,151.2747,151.4783,151.2359,151.3813,53510.0
2023-10-09 15:50:00,156.09,156.26,155.67,155.77,180635.0,151.3813,151.5462,150.974,151.071,180635.0
2023-10-10 09:30:00,158.76,160.3,158.01,159.93,100476.0,153.9708,155.4643,153.2434,155.1055,100476.0
2023-10-10 09:40:00,159.85,161.84,159.6,161.42,49292.0,155.0279,156.9579,154.7855,156.5506,49292.0
2023-10-10 09:50:00,161.47,161.94,161.2,161.59,70059.0,156.599,157.0549,156.3372,156.7154,70059.0
2023-10-10 10:00:00,161.69,163.17,161.5,162.88,71852.0,156.8124,158.2478,156.6281,157.9665,71852.0
2023-10-10 10:10:00,162.88,163.66,162.71,163.66,54841.0,157.9665,158.723,157.8016,158.723,54841.0
2023-10-10 10:20:00,163.65,163.65,162.8,162.81,41613.0,158.7133,158.7133,157.8889,157.8986,41613.0
2023-10-10 10:30:00,162.82,163.71,162.71,163.58,37924.0,157.9083,158.7715,157.8016,158.6454,37924.0
2023-10-10 10:40:00,163.58,164.0,163.2,163.66,40799.0,158.6454,159.0527,158.2769,158.723,40799.0
2023-10-10 10:50:00,163.65,163.72,162.93,163.32,32590.0,158.7133,158.7812,158.015,158.3932,32590.0
2023-10-10 11:00:00,163.22,163.69,162.81,162.94,30332.0,158.2963,158.7521,157.8986,158.0247,30332.0
2023-10-10 11:10:00,162.81,163.1,162.5,162.84,18273.0,157.8986,158.1799,157.598,157.9277,18273.0
2023-10-10 11:20:00,162.87,162.95,162.45,162.95,54498.0,157.9568,158.0344,157.5495,158.0344,54498.0
2023-10-10 11:30:00,162.89,162.89,162.36,162.36,44896.0,157.9762,157.9762,157.4622,157.4622,44896.0
2023-10-10 11:40:00,162.35,162.69,162.16,162.69,21330.0,157.4525,157.7822,157.2682,157.7822,21330.0
2023-10-10 11:50:00,162.61,163.15,162.43,163.01,22818.0,157.7047,158.2284,157.5301,158.0926,22818.0
2023-10-10 12:00:00,162.94,163.13,162.77,163.01,17585.0,158.0247,158.209,157.8598,158.0926,17585.0
2023-10-10 12:10:00,163.06,163.31,162.89,163.2,12401.0,158.1411,158.3835,157.9762,158.2769,12401.0
2023-10-10 12:20:00,163.17,163.41,162.98,163.4,17924.0,158.2478,158.4805,158.0635,158.4708,17924.0
2023-10-10 12:30:00,163.4,163.5,163.2,163.34,19585.0,158.4708,158.5678,158.2769,158.4126,19585.0
2023-10-10 12:40:00,163.31,163.5,163.21,163.42,15619.0,158.3835,158.5678,158.2866,158.4902,15619.0
2023-10-10 12:50:00,163.46,163.7,162.94,163.04,17695.0,158.529,158.7618,158.0247,158.1217,17695.0
2023-10-10 13:00:00,163.09,163.09,161.95,162.18,22947.0,158.1702,158.1702,157.0646,157.2876,22947.0
2023-10-10 13:10:00,162.12,162.18,161.59,162.02,20424.0,157.2294,157.2876,156.7154,157.1325,20424.0
2023-10-10 13:20:00,162.08,162.31,161.92,162.23,22822.0,157.1906,157.4137,157.0355,157.3361,22822.0
2023-10-10 13:30:00,162.27,162.33,161.69,161.94,18190.0,157.3749,157.4331,156.8124,157.0549,18190.0
2023-10-10 13:40:00,161.92,162.11,161.74,162.02,16672.0,157.0355,157.2197,156.8609,157.1325,16672.0
2023-10-10 13:50:00,162.01,162.13,161.82,161.93,10265.0,157.1228,157.2391,156.9385,157.0452,10265.0
2023-10-10 14:00:00,161.9,162.17,161.74,161.74,13848.0,157.0161,157.2779,156.8609,156.8609,13848.0
2023-10-10 14:10:00,161.86,161.96,161.06,161.25,21798.0,156.9773,157.0743,156.2014,156.3857,21798.0
2023-10-10 14:20:00,161.15,161.25,160.93,161.01,14559.0,156.2887,156.3857,156.0753,156.1529,14559.0
2023-10-10 14:30:00,161.05,161.63,161.03,161.29,26863.0,156.1917,156.7542,156.1723,156.4245,26863.0
2023-10-10 14:40:00,161.29,161.8,161.23,161.5,55189.0,156.4245,156.9191,156.3663,156.6281,55189.0
2023-10-10 14:50:00,161.49,161.5,161.17,161.37,12071.0,156.6184,156.6281,156.3081,156.5021,12071.0
2023-10-10 15:00:00,161.34,161.8,161.24,161.72,83881.0,156.473,156.9191,156.376,156.8415,83881.0
2023-10-10 15:10:00,161.72,161.95,161.42,161.85,73664.0,156.8415,157.0646,156.5506,156.9676,73664.0
2023-10-10 15:20:00,161.86,162.16,161.61,162.07,26709.0,156.9773,157.2682,156.7348,157.1809,26709.0
2023-10-10 15:30:00,162.06,162.09,161.2,161.56,35649.0,157.1712,157.2003,156.3372,156.6863,35649.0
2023-10-10 15:40:00,161.56,162.17,161.56,162.15,45659.0,156.6863,157.2779,156.6863,157.2585,45659.0
2023-10-10 15:50:00,162.17,162.25,161.75,162.11,159175.0,157.2779,157.3555,156.8706,157.2197,159175.0
2023-10-11 09:30:00,162.08,164.69,162.08,164.5,66834.0,157.1906,159.7219,157.1906,159.5376,66834.0
2023-10-11 09:40:00,164.52,166.34,164.52,165.61,61883.0,159.557,161.3221,159.557,160.6142,61883.0
2023-10-11 09:50:00,165.46,165.6,164.17,164.17,61505.0,160.4687,160.6045,159.2176,159.2176,61505.0
2023-10-11 10:00:00,164.18,164.6,163.94,164.03,41587.0,159.2273,159.6346,158.9945,159.0818,41587.0
2023-10-11 10:10:00,163.99,164.05,163.07,163.88,15020.0,159.043,159.1012,158.1508,158.9363,15020.0
2023-10-11 10:20:00,163.9,163.91,163.5,163.64,12036.0,158.9557,158.9654,158.5678,158.7036,12036.0
2023-10-11 10:30:00,163.77,164.13,163.54,163.84,31549.0,158.8297,159.1788,158.6066,158.8975,31549.0
2023-10-11 10:40:00,163.96,164.22,163.78,163.8,13574.0,159.0139,159.2661,158.8394,158.8588,13574.0
2023-10-11 10:50:00,163.94,164.47,163.8,164.36,12066.0,158.9945,159.5085,158.8588,159.4019,12066.0
2023-10-11 11:00:00,164.48,164.78,164.3,164.48,11822.0,159.5182,159.8092,159.3437,159.5182,11822.0
2023-10-11 11:10:00,164.54,164.75,163.34,163.39,24815.0,159.5764,159.7801,158.4126,158.4611,24815.0
2023-10-11 11:20:00,163.38,163.87,163.36,163.87,10789.0,158.4514,158.9266,158.432,158.9266,10789.0
2023-10-11 11:30:00,163.84,164.27,163.73,164.12,14546.0,158.8975,159.3146,158.7909,159.1691,14546.0
2023-10-11 11:40:00,164.0,164.14,163.61,164.1,38707.0,159.0527,159.1885,158.6745,159.1497,38707.0
2023-10-11 11:50:00,163.96,164.25,163.9,164.03,19762.0,159.0139,159.2952,158.9557,159.0818,19762.0
2023-10-11 12:00:00,163.98,164.11,163.63,163.99,11897.0,159.0333,159.1594,158.6939,159.043,11897.0
2023-10-11 12:10:00,164.0,164.08,163.41,163.42,15414.0,159.0527,159.1303,158.4805,158.4902,15414.0
2023-10-11 12:20:00,163.36,163.37,162.85,163.01,23111.0,158.432,158.4417,157.9374,158.0926,23111.0
2023-10-11 12:30:00,162.97,163.75,162.92,163.69,19521.0,158.0538,158.8103,158.0053,158.7521,19521.0
2023-10-11 12:40:00,163.68,163.84,163.49,163.74,9954.0,158.7424,158.8975,158.5581,158.8006,9954.0
2023-10-11 12:50:00,163.76,163.91,163.26,163.56,14688.0,158.82,158.9654,158.335,158.626,14688.0
2023-10-11 13:00:00,163.51,164.07,163.32,164.01,12116.0,158.5775,159.1206,158.3932,159.0624,12116.0
2023-10-11 13:10:00,164.07,164.13,163.64,163.75,12575.0,159.1206,159.1788,158.7036,158.8103,12575.0
2023-10-11 13:20:00,163.75,164.19,163.59,163.9,12835.0,158.8103,159.237,158.6551,158.9557,12835.0
2023-10-11 13:30:00,163.77,163.79,163.08,163.19,13607.0,158.8297,158.8491,158.1605,158.2672,13607.0
2023-10-11 13:40:00,163.12,163.82,163.03,163.76,19234.0,158.1993,158.8782,158.112,158.82,19234.0
2023-10-11 13:50:00,163.77,163.89,163.24,163.24,35195.0,158.8297,158.946,158.3156,158.3156,35195.0
2023-10-11 14:00:00,163.43,163.65,162.86,162.92,5813.0,158.4999,158.7133,157.9471,158.0053,5813.0
2023-10-11 14:10:00,162.85,163.71,162.82,163.49,8900.0,157.9374,158.7715,157.9083,158.5581,8900.0
2023-10-11 14:20:00,163.51,164.39,163.51,164.03,18219.0,158.5775,159.431,158.5775,159.0818,18219.0
2023-10-11 14:30:00,164.0,164.84,163.92,164.46,38887.0,159.0527,159.8674,158.9751,159.4988,38887.0
2023-10-11 14:40:00,164.58,164.87,164.3,164.7,24717.0,159.6152,159.8965,159.3437,159.7316,24717.0
2023-10-11 14:50:00,164.7,164.7,164.29,164.41,15530.0,159.7316,159.7316,159.334,159.4504,15530.0
2023-10-11 15:00:00,164.44,165.01,164.43,164.43,27064.0,159.4794,160.0323,159.4698,159.4698,27064.0
2023-10-11 15:10:00,164.5,164.57,164.12,164.25,8694.0,159.5376,159.6055,159.1691,159.2952,8694.0
2023-10-11 15:20:00,164.26,164.38,163.97,164.31,10833.0,159.3049,159.4213,159.0236,159.3534,10833.0
2023-10-11 15:30:00,164.31,164.32,163.86,164.08,24504.0,159.3534,159.3631,158.9169,159.1303,24504.0
2023-10-11 15:40:00,164.05,164.85,163.95,164.48,56112.0,159.1012,159.8771,159.0042,159.5182,56112.0
2023-10-11 15:50:00,164.47,164.91,164.44,164.76,132485.0,159.5085,159.9353,159.4794,159.7898,132485.0
2023-10-12 09:30:00,174.8,177.52,169.75,170.64,330006.0,169.5269,172.1649,164.6293,165.4924,330006.0
2023-10-12 09:40:00,170.83,170.83,168.27,168.5,109467.0,165.6767,165.6767,163.1939,163.417,109467.0
2023-10-12 09:50:00,168.58,169.85,167.01,167.16,78263.0,163.4946,164.7262,161.9719,162.1174,78263.0
2023-10-12 10:00:00,167.03,167.14,165.94,166.85,76758.0,161.9913,162.098,160.9342,161.8167,76758.0
2023-10-12 10:10:00,166.98,168.04,166.2,166.32,70786.0,161.9428,162.9708,161.1864,161.3027,70786.0
2023-10-12 10:20:00,166.28,167.74,166.0,167.54,43737.0,161.2639,162.6799,160.9924,162.4859,43737.0
2023-10-12 10:30:00,167.43,168.64,167.43,168.25,35760.0,162.3793,163.5528,162.3793,163.1745,35760.0
2023-10-12 10:40:00,168.2,169.37,168.18,169.22,35228.0,163.126,164.2607,163.1066,164.1153,35228.0
2023-10-12 10:50:00,169.24,169.45,168.05,168.66,48163.0,164.1347,164.3383,162.9805,163.5721,48163.0
2023-10-12 11:00:00,168.66,168.83,168.06,168.45,32588.0,163.5721,163.737,162.9902,163.3685,32588.0
2023-10-12 11:10:00,168.45,168.63,168.02,168.42,25894.0,163.3685,163.5431,162.9515,163.3394,25894.0
2023-10-12 11:20:00,168.45,169.1,167.92,168.61,25576.0,163.3685,163.9989,162.8545,163.5237,25576.0
2023-10-12 11:30:00,168.62,169.49,168.34,169.21,24130.0,163.5334,164.3771,163.2618,164.1056,24130.0
2023-10-12 11:40:00,169.24,169.52,168.65,168.65,39564.0,164.1347,164.4062,163.5624,163.5624,39564.0
2023-10-12 11:50:00,168.58,169.34,168.48,169.34,17161.0,163.4946,164.2316,163.3976,164.2316,17161.0
2023-10-12 12:00:00,169.33,170.32,169.3,170.2,32029.0,164.2219,165.1821,164.1928,165.0657,32029.0
2023-10-12 12:10:00,170.24,171.0,170.19,170.52,43210.0,165.1045,165.8416,165.056,165.376,43210.0
2023-10-12 12:20:00,170.51,170.83,170.02,170.62,27571.0,165.3663,165.6767,164.8911,165.473,27571.0
2023-10-12 12:30:00,170.71,171.07,170.57,171.07,24665.0,165.5603,165.9094,165.4245,165.9094,24665.0
2023-10-12 12:40:00,171.09,171.4,170.92,171.0,20657.0,165.9288,166.2295,165.764,165.8416,20657.0
2023-10-12 12:50:00,170.94,171.55,170.52,171.48,44024.0,165.7834,166.375,165.376,166.3071,44024.0
2023-10-12 13:00:00,171.4,171.76,170.43,170.52,37648.0,166.2295,166.5786,165.2888,165.376,37648.0
2023-10-12 13:10:00,170.51,170.9,170.28,170.88,27266.0,165.3663,165.7446,165.1433,165.7252,27266.0
2023-10-12 13:20:00,170.92,171.02,169.91,170.05,24911.0,165.764,165.861,164.7844,164.9202,24911.0
2023-10-12 13:30:00,170.03,170.54,169.3,169.3,30031.0,164.9008,165.3954,164.1928,164.1928,30031.0
2023-10-12 13:40:00,169.37,169.38,168.1,168.1,57648.0,164.2607,164.2704,163.029,163.029,57648.0
2023-10-12 13:50:00,168.15,168.44,167.71,168.16,46957.0,163.0775,163.3588,162.6508,163.0872,46957.0
2023-10-12 14:00:00,168.23,168.59,167.99,168.09,29356.0,163.1551,163.5043,162.9224,163.0193,29356.0
2023-10-12 14:10:00,168.02,168.32,167.81,168.19,25824.0,162.9515,163.2424,162.7478,163.1163,25824.0
2023-10-12 14:20:00,168.3,169.38,168.3,169.38,19746.0,163.223,164.2704,163.223,164.2704,19746.0
2023-10-12 14:30:00,169.33,169.56,169.19,169.29,26676.0,164.2219,164.445,164.0862,164.1831,26676.0
2023-10-12 14:40:00,169.36,169.87,169.17,169.79,22279.0,164.251,164.7456,164.0668,164.6681,22279.0
2023-10-12 14:50:00,169.83,169.98,169.59,169.78,24605.0,164.7069,164.8523,164.4741,164.6584,24605.0
2023-10-12 15:00:00,169.85,170.52,169.8,170.47,51900.0,164.7262,165.376,164.6778,165.3275,51900.0
2023-10-12 15:10:00,170.49,170.49,169.91,170.22,36901.0,165.3469,165.3469,164.7844,165.0851,36901.0
2023-10-12 15:20:00,170.21,170.21,169.35,169.59,52822.0,165.0754,165.0754,164.2413,164.4741,52822.0
2023-10-12 15:30:00,169.54,170.39,169.42,170.36,43027.0,164.4256,165.25,164.3092,165.2209,43027.0
2023-10-12 15:40:00,170.41,170.63,170.2,170.44,80261.0,165.2694,165.4827,165.0657,165.2985,80261.0
2023-10-12 15:50:00,170.42,170.82,170.23,170.81,246023.0,165.2791,165.667,165.0948,165.6573,246023.0
2023-10-13 09:30:00,171.84,175.2,169.23,169.66,164370.0,166.6562,169.9149,164.125,164.542,164370.0
2023-10-13 09:40:00,169.48,170.09,165.68,166.22,75662.0,164.3674,164.959,160.682,161.2058,75662.0
2023-10-13 09:50:00,166.56,168.49,166.44,167.92,36371.0,161.5355,163.4073,161.4191,162.8545,36371.0
2023-10-13 10:00:00,167.89,167.92,165.52,166.68,66295.0,162.8254,162.8545,160.5269,161.6519,66295.0
2023-10-13 10:10:00,166.75,166.76,165.62,165.74,39637.0,161.7198,161.7295,160.6239,160.7402,39637.0
2023-10-13 10:20:00,165.74,166.35,165.47,165.48,37832.0,160.7402,161.3318,160.4784,160.4881,37832.0
2023-10-13 10:30:00,165.47,166.23,165.2,165.21,44030.0,160.4784,161.2155,160.2165,160.2262,44030.0
2023-10-13 10:40:00,165.24,165.24,164.42,164.91,38121.0,160.2553,160.2553,159.4601,159.9353,38121.0
2023-10-13 10:50:00,164.98,165.3,164.39,165.22,25485.0,160.0032,160.3135,159.431,160.2359,25485.0
2023-10-13 11:00:00,165.25,165.59,164.91,165.45,27253.0,160.265,160.5948,159.9353,160.459,27253.0
2023-10-13 11:10:00,165.5,165.61,164.86,165.43,19953.0,160.5075,160.6142,159.8868,160.4396,19953.0
2023-10-13 11:20:00,165.39,165.87,165.07,165.65,19653.0,160.4008,160.8663,160.0904,160.6529,19653.0
2023-10-13 11:30:00,165.58,165.94,165.19,165.87,27163.0,160.5851,160.9342,160.2068,160.8663,27163.0
2023-10-13 11:40:00,165.86,166.2,165.65,165.65,18228.0,160.8566,161.1864,160.6529,160.6529,18228.0
2023-10-13 11:50:00,165.61,165.61,164.66,165.34,10448.0,160.6142,160.6142,159.6928,160.3523,10448.0
2023-10-13 12:00:00,165.36,165.85,165.34,165.85,17450.0,160.3717,160.8469,160.3523,160.8469,17450.0
2023-10-13 12:10:00,165.82,166.08,165.78,165.84,18296.0,160.8178,161.07,160.779,160.8372,18296.0
2023-10-13 12:20:00,165.98,166.8,165.92,166.78,18331.0,160.973,161.7683,160.9148,161.7489,18331.0
2023-10-13 12:30:00,166.8,166.88,166.32,166.32,18838.0,161.7683,161.8458,161.3027,161.3027,18838.0
2023-10-13 12:40:00,166.28,166.44,164.95,164.95,22832.0,161.2639,161.4191,159.9741,159.9741,22832.0
2023-10-13 12:50:00,164.78,165.37,164.44,165.26,21755.0,159.8092,160.3814,159.4794,160.2747,21755.0
2023-10-13 13:00:00,165.14,165.55,165.13,165.33,12867.0,160.1583,160.556,160.1486,160.3426,12867.0
2023-10-13 13:10:00,165.4,165.43,164.7,165.02,19790.0,160.4105,160.4396,159.7316,160.042,19790.0
2023-10-13 13:20:00,165.08,165.09,164.37,164.47,11672.0,160.1001,160.1098,159.4116,159.5085,11672.0
2023-10-13 13:30:00,164.41,164.82,163.89,163.96,46066.0,159.4504,159.848,158.946,159.0139,46066.0
2023-10-13 13:40:00,163.92,164.97,163.78,164.74,24171.0,158.9751,159.9935,158.8394,159.7704,24171.0
2023-10-13 13:50:00,164.88,165.03,164.13,164.2,22858.0,159.9062,160.0517,159.1788,159.2467,22858.0
2023-10-13 14:00:00,164.24,164.24,163.46,163.94,27912.0,159.2855,159.2855,158.529,158.9945,27912.0
2023-10-13 14:10:00,163.88,164.31,163.82,164.0,22515.0,158.9363,159.3534,158.8782,159.0527,22515.0
2023-10-13 14:20:00,163.91,164.26,163.39,163.75,27657.0,158.9654,159.3049,158.4611,158.8103,27657.0
2023-10-13 14:30:00,163.75,164.07,163.6,163.77,18303.0,158.8103,159.1206,158.6648,158.8297,18303.0
2023-10-13 14:40:00,163.7,163.84,163.11,163.16,35987.0,158.7618,158.8975,158.1896,158.2381,35987.0
2023-10-13 14:50:00,163.16,163.66,163.15,163.49,31902.0,158.2381,158.723,158.2284,158.5581,31902.0
2023-10-13 15:00:00,163.47,163.61,163.08,163.33,17137.0,158.5387,158.6745,158.1605,158.4029,17137.0
2023-10-13 15:10:00,163.44,163.59,162.82,162.95,22534.0,158.5096,158.6551,157.9083,158.0344,22534.0
2023-10-13 15:20:00,162.92,163.13,162.8,162.94,34932.0,158.0053,158.209,157.8889,158.0247,34932.0
2023-10-13 15:30:00,162.94,163.66,162.94,163.28,40264.0,158.0247,158.723,158.0247,158.3544,40264.0
2023-10-13 15:40:00,163.29,163.29,162.87,163.17,48181.0,158.3641,158.3641,157.9568,158.2478,48181.0
2023-10-13 15:50:00,163.15,163.58,162.93,163.33,164422.0,158.2284,158.6454,158.015,158.4029,164422.0
2023-10-16 09:30:00,165.97,169.84,165.97,167.32,123985.0,160.9633,164.7166,160.9633,162.2726,123985.0
2023-10-16 09:40:00,167.26,167.27,165.78,167.27,39746.0,162.2144,162.2241,160.779,162.2241,39746.0
2023-10-16 09:50:00,167.29,168.12,166.91,167.14,46691.0,162.2435,163.0484,161.8749,162.098,46691.0
2023-10-16 10:00:00,167.24,167.24,165.58,166.49,46261.0,162.195,162.195,160.5851,161.4676,46261.0
2023-10-16 10:10:00,166.59,168.8,166.59,168.71,36670.0,161.5646,163.7079,161.5646,163.6206,36670.0
2023-10-16 10:20:00,168.67,169.28,168.21,169.09,34843.0,163.5818,164.1734,163.1357,163.9892,34843.0
2023-10-16 10:30:00,169.06,169.54,168.61,168.62,33097.0,163.9601,164.4256,163.5237,163.5334,33097.0
2023-10-16 10:40:00,168.69,168.95,168.35,168.89,20508.0,163.6012,163.8534,163.2715,163.7952,20508.0
2023-10-16 10:50:00,168.86,168.88,168.33,168.75,21458.0,163.7661,163.7855,163.2521,163.6594,21458.0
2023-10-16 11:00:00,168.78,169.13,168.51,168.81,24394.0,163.6885,164.028,163.4267,163.7176,24394.0
2023-10-16 11:10:00,168.82,169.07,168.66,168.74,11760.0,163.7273,163.9698,163.5721,163.6497,11760.0
2023-10-16 11:20:00,168.74,169.06,168.65,168.85,18486.0,163.6497,163.9601,163.5624,163.7564,18486.0
2023-10-16 11:30:00,168.91,168.92,167.87,167.95,16814.0,163.8146,163.8243,162.806,162.8836,16814.0
2023-10-16 11:40:00,167.97,167.97,167.59,167.68,9291.0,162.903,162.903,162.5344,162.6217,9291.0
2023-10-16 11:50:00,167.69,168.03,167.64,167.65,6900.0,162.6314,162.9612,162.5829,162.5926,6900.0
2023-10-16 12:00:00,167.72,167.87,167.61,167.71,10649.0,162.6605,162.806,162.5538,162.6508,10649.0
2023-10-16 12:10:00,167.67,167.72,167.0,167.48,17639.0,162.612,162.6605,161.9622,162.4277,17639.0
2023-10-16 12:20:00,167.53,167.6,167.22,167.6,9620.0,162.4762,162.5441,162.1756,162.5441,9620.0
2023-10-16 12:30:00,167.5,167.9,167.48,167.83,15579.0,162.4471,162.8351,162.4277,162.7672,15579.0
2023-10-16 12:40:00,167.88,168.32,167.88,168.28,13579.0,162.8157,163.2424,162.8157,163.2036,13579.0
2023-10-16 12:50:00,168.28,168.33,167.92,168.15,10491.0,163.2036,163.2521,162.8545,163.0775,10491.0
2023-10-16 13:00:00,168.2,168.68,168.15,168.34,10609.0,163.126,163.5915,163.0775,163.2618,10609.0
2023-10-16 13:10:00,168.34,168.45,168.03,168.11,8054.0,163.2618,163.3685,162.9612,163.0387,8054.0
2023-10-16 13:20:00,168.02,168.4,167.47,168.4,21310.0,162.9515,163.32,162.418,163.32,21310.0
2023-10-16 13:30:00,168.36,168.38,168.04,168.27,8910.0,163.2812,163.3006,162.9708,163.1939,8910.0
2023-10-16 13:40:00,168.28,168.62,168.26,168.56,14047.0,163.2036,163.5334,163.1842,163.4752,14047.0
2023-10-16 13:50:00,168.55,168.69,168.41,168.48,11151.0,163.4655,163.6012,163.3297,163.3976,11151.0
2023-10-16 14:00:00,168.48,168.67,168.41,168.57,11912.0,163.3976,163.5818,163.3297,163.4849,11912.0
2023-10-16 14:10:00,168.53,168.59,168.16,168.39,43409.0,163.4461,163.5043,163.0872,163.3103,43409.0
2023-10-16 14:20:00,168.38,168.43,167.16,167.17,49392.0,163.3006,163.3491,162.1174,162.1271,49392.0
2023-10-16 14:30:00,167.22,167.49,167.09,167.09,44159.0,162.1756,162.4374,162.0495,162.0495,44159.0
2023-10-16 14:40:00,167.17,167.22,166.86,167.05,15608.0,162.1271,162.1756,161.8264,162.0107,15608.0
2023-10-16 14:50:00,167.07,167.63,167.03,167.63,24588.0,162.0301,162.5732,161.9913,162.5732,24588.0
2023-10-16 15:00:00,167.64,167.81,167.39,167.72,14612.0,162.5829,162.7478,162.3405,162.6605,14612.0
2023-10-16 15:10:00,167.69,167.81,167.48,167.7,29378.0,162.6314,162.7478,162.4277,162.6411,29378.0
2023-10-16 15:20:00,167.7,167.93,167.68,167.92,19999.0,162.6411,162.8642,162.6217,162.8545,19999.0
2023-10-16 15:30:00,167.89,167.91,167.4,167.56,27042.0,162.8254,162.8448,162.3502,162.5053,27042.0
2023-10-16 15:40:00,167.57,167.98,167.54,167.86,40072.0,162.515,162.9127,162.4859,162.7963,40072.0
2023-10-16 15:50:00,167.82,168.14,167.57,167.74,119980.0,162.7575,163.0678,162.515,162.6799,119980.0
2023-10-17 09:30:00,166.22,168.39,165.51,168.35,83236.0,161.2058,163.3103,160.5172,163.2715,83236.0
2023-10-17 09:40:00,168.62,169.39,168.1,168.1,52741.0,163.5334,164.2801,163.029,163.029,52741.0
2023-10-17 09:50:00,167.92,168.3,167.05,167.67,22755.0,162.8545,163.223,162.0107,162.612,22755.0
2023-10-17 10:00:00,167.47,168.42,167.2,168.09,29339.0,162.418,163.3394,162.1562,163.0193,29339.0
2023-10-17 10:10:00,168.24,169.88,168.11,169.86,20636.0,163.1648,164.7553,163.0387,164.7359,20636.0
2023-10-17 10:20:00,169.9,170.41,169.5,170.41,47633.0,164.7747,165.2694,164.3868,165.2694,47633.0
2023-10-17 10:30:00,170.27,171.21,169.71,170.89,22992.0,165.1336,166.0452,164.5905,165.7349,22992.0
2023-10-17 10:40:00,170.94,171.11,170.34,170.98,19080.0,165.7834,165.9482,165.2015,165.8222,19080.0
2023-10-17 10:50:00,170.95,171.67,170.93,171.6,27364.0,165.7931,166.4913,165.7737,166.4235,27364.0
2023-10-17 11:00:00,171.58,172.09,171.26,171.61,21383.0,166.4041,166.8987,166.0937,166.4332,21383.0
2023-10-17 11:10:00,171.59,171.74,171.24,171.58,24032.0,166.4138,166.5592,166.0743,166.4041,24032.0
2023-10-17 11:20:00,171.58,171.74,170.86,170.97,26681.0,166.4041,166.5592,165.7058,165.8125,26681.0
2023-10-17 11:30:00,170.93,171.43,170.56,171.36,25081.0,165.7737,166.2586,165.4148,166.1907,25081.0
2023-10-17 11:40:00,171.42,171.63,171.16,171.56,27715.0,166.2489,166.4526,165.9967,166.3847,27715.0
2023-10-17 11:50:00,171.61,171.67,170.85,171.01,19383.0,166.4332,166.4913,165.6961,165.8513,19383.0
2023-10-17 12:00:00,170.96,171.05,170.44,170.86,12303.0,165.8028,165.89,165.2985,165.7058,12303.0
2023-10-17 12:10:00,170.97,171.49,170.75,171.0,36076.0,165.8125,166.3168,165.5991,165.8416,36076.0
2023-10-17 12:20:00,171.0,171.49,170.91,171.25,25802.0,165.8416,166.3168,165.7543,166.084,25802.0
2023-10-17 12:30:00,171.29,171.36,170.62,170.74,9828.0,166.1228,166.1907,165.473,165.5894,9828.0
2023-10-17 12:40:00,170.77,170.84,170.18,170.52,12439.0,165.6185,165.6864,165.0463,165.376,12439.0
2023-10-17 12:50:00,170.48,170.48,169.5,169.75,30714.0,165.3372,165.3372,164.3868,164.6293,30714.0
2023-10-17 13:00:00,169.72,170.09,169.72,169.91,11565.0,164.6002,164.959,164.6002,164.7844,11565.0
2023-10-17 13:10:00,169.91,170.26,169.91,170.08,13073.0,164.7844,165.1239,164.7844,164.9493,13073.0
2023-10-17 13:20:00,170.01,170.09,169.87,170.0,10892.0,164.8814,164.959,164.7456,164.8717,10892.0
2023-10-17 13:30:00,170.06,170.13,169.34,169.47,11205.0,164.9299,164.9978,164.2316,164.3577,11205.0
2023-10-17 13:40:00,169.42,169.49,169.1,169.46,11490.0,164.3092,164.3771,163.9989,164.348,11490.0
2023-10-17 13:50:00,169.53,169.54,168.85,169.1,21046.0,164.4159,164.4256,163.7564,163.9989,21046.0
2023-10-17 14:00:00,169.15,169.35,169.06,169.3,10355.0,164.0474,164.2413,163.9601,164.1928,10355.0
2023-10-17 14:10:00,169.25,169.33,168.9,168.9,21435.0,164.1443,164.2219,163.8049,163.8049,21435.0
2023-10-17 14:20:00,168.9,169.04,168.65,168.69,18003.0,163.8049,163.9407,163.5624,163.6012,18003.0
2023-10-17 14:30:00,168.72,169.19,168.5,169.19,15599.0,163.6303,164.0862,163.417,164.0862,15599.0
2023-10-17 14:40:00,169.17,169.56,169.17,169.46,13920.0,164.0668,164.445,164.0668,164.348,13920.0
2023-10-17 14:50:00,169.53,169.53,168.88,169.17,13948.0,164.4159,164.4159,163.7855,164.0668,13948.0
2023-10-17 15:00:00,169.24,169.7,169.09,169.63,14325.0,164.1347,164.5808,163.9892,164.5129,14325.0
2023-10-17 15:10:00,169.58,169.88,169.42,169.64,21201.0,164.4644,164.7553,164.3092,164.5226,21201.0
2023-10-17 15:20:00,169.68,169.92,169.61,169.8,15527.0,164.5614,164.7941,164.4935,164.6778,15527.0
2023-10-17 15:30:00,169.81,169.86,169.45,169.56,27252.0,164.6875,164.7359,164.3383,164.445,27252.0
2023-10-17 15:40:00,169.57,169.66,169.18,169.48,28850.0,164.4547,164.542,164.0765,164.3674,28850.0
2023-10-17 15:50:00,169.47,169.63,169.31,169.5,77877.0,164.3577,164.5129,164.2025,164.3868,77877.0
2023-10-18 09:30:00,163.65,164.06,157.31,158.25,243993.0,158.7133,159.1109,152.5645,153.4762,243993.0
2023-10-18 09:40:00,158.39,159.17,156.68,157.06,184057.0,153.612,154.3684,151.9535,152.3221,184057.0
2023-10-18 09:50:00,157.0,157.42,155.63,156.77,109249.0,152.2639,152.6712,150.9352,152.0408,109249.0
2023-10-18 10:00:00,156.93,157.67,156.24,156.89,97464.0,152.196,152.9137,151.5268,152.1572,97464.0
2023-10-18 10:10:00,156.86,157.41,156.37,157.21,58838.0,152.1281,152.6615,151.6529,152.4676,58838.0
2023-10-18 10:20:00,157.3,157.59,155.42,155.97,164164.0,152.5548,152.8361,150.7315,151.265,164164.0
2023-10-18 10:30:00,156.07,156.29,153.89,154.13,196351.0,151.3619,151.5753,149.2477,149.4805,196351.0
2023-10-18 10:40:00,154.11,155.41,154.06,155.21,133832.0,149.4611,150.7219,149.4126,150.5279,133832.0
2023-10-18 10:50:00,155.19,155.67,154.72,155.52,107146.0,150.5085,150.974,150.0527,150.8285,107146.0
2023-10-18 11:00:00,155.53,156.42,153.81,154.45,202451.0,150.8382,151.7014,149.1701,149.7908,202451.0
2023-10-18 11:10:00,154.48,154.68,153.31,153.31,146475.0,149.8199,150.0139,148.6852,148.6852,146475.0
2023-10-18 11:20:00,153.3,154.24,152.83,153.23,81748.0,148.6755,149.5871,148.2197,148.6076,81748.0
2023-10-18 11:30:00,153.25,153.73,152.63,153.11,83618.0,148.627,149.0925,148.0257,148.4912,83618.0
2023-10-18 11:40:00,153.07,153.1,152.06,152.31,81056.0,148.4524,148.4815,147.4729,147.7154,81056.0
2023-10-18 11:50:00,152.23,153.37,152.07,153.3,64796.0,147.6378,148.7434,147.4826,148.6755,64796.0
2023-10-18 12:00:00,153.28,153.66,152.99,153.0,57481.0,148.6561,149.0246,148.3749,148.3846,57481.0
2023-10-18 12:10:00,153.06,153.65,152.27,153.39,87725.0,148.4427,149.0149,147.6766,148.7628,87725.0
2023-10-18 12:20:00,153.42,153.42,152.58,153.21,58922.0,148.7919,148.7919,147.9772,148.5882,58922.0
2023-10-18 12:30:00,153.17,153.85,153.01,153.32,43209.0,148.5494,149.2089,148.3942,148.6949,43209.0
2023-10-18 12:40:00,153.31,153.5,153.05,153.08,32159.0,148.6852,148.8695,148.433,148.4621,32159.0
2023-10-18 12:50:00,153.11,153.11,152.51,152.56,46712.0,148.4912,148.4912,147.9093,147.9578,46712.0
2023-10-18 13:00:00,152.53,153.4,152.11,153.29,71587.0,147.9287,148.7725,147.5214,148.6658,71587.0
2023-10-18 13:10:00,153.23,154.22,153.16,154.11,49211.0,148.6076,149.5677,148.5397,149.4611,49211.0
2023-10-18 13:20:00,154.16,154.23,153.72,153.96,100988.0,149.5096,149.5774,149.0828,149.3156,100988.0
2023-10-18 13:30:00,153.97,154.08,153.5,153.65,125529.0,149.3253,149.432,148.8695,149.0149,125529.0
2023-10-18 13:40:00,153.59,154.03,153.59,154.03,52125.0,148.9568,149.3835,148.9568,149.3835,52125.0
2023-10-18 13:50:00,153.94,154.19,153.89,154.17,72563.0,149.2962,149.5387,149.2477,149.5193,72563.0
2023-10-18 14:00:00,154.15,154.4,153.79,153.89,70095.0,149.4999,149.7423,149.1507,149.2477,70095.0
2023-10-18 14:10:00,153.86,153.93,153.69,153.73,67840.0,149.2186,149.2865,149.0537,149.0925,67840.0
2023-10-18 14:20:00,153.75,153.95,153.69,153.93,58752.0,149.1119,149.3059,149.0537,149.2865,58752.0
2023-10-18 14:30:00,153.92,154.14,153.7,154.05,55124.0,149.2768,149.4902,149.0634,149.4029,55124.0
2023-10-18 14:40:00,154.0,154.05,153.78,154.0,64438.0,149.3544,149.4029,149.141,149.3544,64438.0
2023-10-18 14:50:00,154.0,154.01,153.38,153.79,66120.0,149.3544,149.3641,148.7531,149.1507,66120.0
2023-10-18 15:00:00,153.78,153.89,153.29,153.38,63385.0,149.141,149.2477,148.6658,148.7531,63385.0
2023-10-18 15:10:00,153.39,154.1,153.38,153.97,67970.0,148.7628,149.4514,148.7531,149.3253,67970.0
2023-10-18 15:20:00,153.95,154.08,153.68,153.75,78891.0,149.3059,149.432,149.044,149.1119,78891.0
2023-10-18 15:30:00,153.76,154.1,153.74,154.02,137183.0,149.1216,149.4514,149.1022,149.3738,137183.0
2023-10-18 15:40:00,154.03,154.05,153.01,153.05,208723.0,149.3835,149.4029,148.3942,148.433,208723.0
2023-10-18 15:50:00,153.07,153.28,152.88,152.88,374264.0,148.4524,148.6561,148.2682,148.2682,374264.0
2023-10-19 09:30:00,150.57,150.57,147.62,149.31,260215.0,146.0279,146.0279,143.1668,144.8059,260215.0
2023-10-19 09:40:00,149.15,149.76,148.24,148.53,81258.0,144.6507,145.2423,143.7681,144.0494,81258.0
2023-10-19 09:50:00,148.54,149.45,147.84,149.18,124163.0,144.0591,144.9416,143.3802,144.6798,124163.0
2023-10-19 10:00:00,149.15,150.0,149.01,149.88,64940.0,144.6507,145.4751,144.5149,145.3587,64940.0
2023-10-19 10:10:00,149.89,151.6,149.79,150.57,85159.0,145.3684,147.0268,145.2714,146.0279,85159.0
2023-10-19 10:20:00,150.62,151.2,149.4,149.42,43906.0,146.0763,146.6389,144.8932,144.9125,43906.0
2023-10-19 10:30:00,149.4,149.4,148.64,148.75,38382.0,144.8932,144.8932,144.1561,144.2628,38382.0
2023-10-19 10:40:00,148.72,148.83,148.07,148.6,55092.0,144.2337,144.3403,143.6033,144.1173,55092.0
2023-10-19 10:50:00,148.56,148.63,147.7,148.19,67629.0,144.0785,144.1464,143.2444,143.7197,67629.0
2023-10-19 11:00:00,148.13,148.43,147.78,148.22,55529.0,143.6615,143.9524,143.322,143.7487,55529.0
2023-10-19 11:10:00,148.25,148.25,147.0,147.11,75818.0,143.7778,143.7778,142.5655,142.6722,75818.0
2023-10-19 11:20:00,147.16,147.76,146.95,147.76,59420.0,142.7207,143.3026,142.5171,143.3026,59420.0
2023-10-19 11:30:00,147.6,147.68,146.53,146.86,47809.0,143.1474,143.225,142.1097,142.4298,47809.0
2023-10-19 11:40:00,146.87,147.37,146.36,146.94,59562.0,142.4395,142.9244,141.9449,142.5074,59562.0
2023-10-19 11:50:00,146.99,147.23,146.56,146.68,37652.0,142.5559,142.7886,142.1388,142.2552,37652.0
2023-10-19 12:00:00,146.66,148.0,146.31,147.26,57982.0,142.2358,143.5354,141.8964,142.8177,57982.0
2023-10-19 12:10:00,147.28,148.06,147.14,147.86,34879.0,142.8371,143.5936,142.7013,143.3996,34879.0
2023-10-19 12:20:00,147.88,148.45,147.12,147.28,64380.0,143.419,143.9718,142.6819,142.8371,64380.0
2023-10-19 12:30:00,147.2,147.22,145.5,145.79,50223.0,142.7595,142.7789,141.1108,141.3921,50223.0
2023-10-19 12:40:00,145.84,146.62,145.7,146.53,57262.0,141.4405,142.197,141.3048,142.1097,57262.0
2023-10-19 12:50:00,146.43,147.37,146.25,147.3,26044.0,142.0127,142.9244,141.8382,142.8565,26044.0
2023-10-19 13:00:00,147.36,147.72,147.04,147.41,26413.0,142.9147,143.2638,142.6043,142.9632,26413.0
2023-10-19 13:10:00,147.4,147.44,146.63,146.65,24991.0,142.9535,142.9923,142.2067,142.2261,24991.0
2023-10-19 13:20:00,146.62,146.71,145.61,145.87,144425.0,142.197,142.2843,141.2175,141.4696,144425.0
2023-10-19 13:30:00,145.97,146.0,144.71,145.03,65710.0,141.5666,141.5957,140.3446,140.655,65710.0
2023-10-19 13:40:00,145.05,145.12,144.6,144.72,28012.0,140.6744,140.7423,140.2379,140.3543,28012.0
2023-10-19 13:50:00,144.78,144.95,144.4,144.54,33770.0,140.4125,140.5774,140.044,140.1798,33770.0
2023-10-19 14:00:00,144.54,144.6,143.42,143.66,67525.0,140.1798,140.2379,139.0935,139.3263,67525.0
2023-10-19 14:10:00,143.54,143.79,143.12,143.58,54728.0,139.2099,139.4524,138.8026,139.2487,54728.0
2023-10-19 14:20:00,143.62,144.16,143.4,143.99,41982.0,139.2875,139.8112,139.0741,139.6464,41982.0
2023-10-19 14:30:00,144.04,144.04,142.89,143.23,56564.0,139.6948,139.6948,138.5795,138.9093,56564.0
2023-10-19 14:40:00,143.2,143.24,142.84,142.85,43282.0,138.8802,138.919,138.531,138.5407,43282.0
2023-10-19 14:50:00,142.87,143.25,142.67,143.15,50762.0,138.5601,138.9287,138.3662,138.8317,50762.0
2023-10-19 15:00:00,143.15,143.79,143.14,143.33,51148.0,138.8317,139.4524,138.822,139.0063,51148.0
2023-10-19 15:10:00,143.37,143.71,143.17,143.65,32867.0,139.0451,139.3748,138.8511,139.3166,32867.0
2023-10-19 15:20:00,143.73,143.73,143.06,143.59,56266.0,139.3942,139.3942,138.7444,139.2584,56266.0
2023-10-19 15:30:00,143.48,144.31,143.48,143.75,57641.0,139.1517,139.9567,139.1517,139.4136,57641.0
2023-10-19 15:40:00,143.75,143.98,143.03,143.9,124788.0,139.4136,139.6367,138.7153,139.5591,124788.0
2023-10-19 15:50:00,143.94,144.68,143.88,144.55,320789.0,139.5979,140.3155,139.5397,140.1895,320789.0
2023-10-20 09:30:00,142.94,144.0,141.73,143.72,140259.0,138.628,139.656,137.4545,139.3845,140259.0
2023-10-20 09:40:00,143.69,144.62,142.88,144.51,79822.0,139.3554,140.2573,138.5698,140.1507,79822.0
2023-10-20 09:50:00,144.51,144.59,143.02,143.58,28102.0,140.1507,140.2283,138.7056,139.2487,28102.0
2023-10-20 10:00:00,143.48,144.18,143.3,143.63,41845.0,139.1517,139.8306,138.9772,139.2972,41845.0
2023-10-20 10:10:00,143.64,143.97,143.03,143.18,35378.0,139.3069,139.627,138.7153,138.8608,35378.0
2023-10-20 10:20:00,143.24,144.13,142.86,143.65,66652.0,138.919,139.7821,138.5504,139.3166,66652.0
2023-10-20 10:30:00,143.58,144.4,143.28,143.81,85675.0,139.2487,140.044,138.9578,139.4718,85675.0
2023-10-20 10:40:00,143.87,144.09,143.37,143.61,54673.0,139.53,139.7433,139.0451,139.2778,54673.0
2023-10-20 10:50:00,143.79,143.88,142.48,142.67,113346.0,139.4524,139.5397,138.1819,138.3662,113346.0
2023-10-20 11:00:00,142.76,142.99,141.86,142.23,87431.0,138.4535,138.6765,137.5806,137.9394,87431.0
2023-10-20 11:10:00,142.15,142.5,141.95,142.08,59127.0,137.8619,138.2013,137.6679,137.794,59127.0
2023-10-20 11:20:00,142.15,142.58,142.01,142.3,47693.0,137.8619,138.2789,137.7261,138.0073,47693.0
2023-10-20 11:30:00,142.19,142.56,141.87,141.87,66958.0,137.9006,138.2595,137.5903,137.5903,66958.0
2023-10-20 11:40:00,141.9,142.39,141.3,142.12,66987.0,137.6194,138.0946,137.0375,137.8328,66987.0
2023-10-20 11:50:00,142.2,142.65,142.0,142.18,57728.0,137.9103,138.3468,137.7164,137.891,57728.0
2023-10-20 12:00:00,142.17,142.21,140.57,140.63,93226.0,137.8813,137.92,136.3295,136.3877,93226.0
2023-10-20 12:10:00,140.57,141.16,140.35,141.16,77847.0,136.3295,136.9017,136.1162,136.9017,77847.0
2023-10-20 12:20:00,141.11,141.82,141.05,141.42,47156.0,136.8532,137.5418,136.795,137.1539,47156.0
2023-10-20 12:30:00,141.53,142.09,141.53,141.73,29932.0,137.2606,137.8037,137.2606,137.4545,29932.0
2023-10-20 12:40:00,141.79,142.32,141.63,142.07,20684.0,137.5127,138.0267,137.3575,137.7843,20684.0
2023-10-20 12:50:00,142.11,142.51,142.04,142.45,18004.0,137.8231,138.211,137.7552,138.1528,18004.0
2023-10-20 13:00:00,142.38,142.44,141.5,141.57,26119.0,138.0849,138.1431,137.2315,137.2994,26119.0
2023-10-20 13:10:00,141.55,142.3,141.55,142.23,17279.0,137.28,138.0073,137.28,137.9394,17279.0
2023-10-20 13:20:00,142.19,142.46,141.88,142.04,22435.0,137.9006,138.1625,137.6,137.7552,22435.0
2023-10-20 13:30:00,142.06,142.08,141.53,141.59,26043.0,137.7746,137.794,137.2606,137.3187,26043.0
2023-10-20 13:40:00,141.61,142.0,141.15,141.15,19889.0,137.3381,137.7164,136.892,136.892,19889.0
2023-10-20 13:50:00,141.18,141.33,140.83,141.12,28436.0,136.9211,137.0666,136.5817,136.8629,28436.0
2023-10-20 14:00:00,141.16,141.25,140.2,140.49,57987.0,136.9017,136.989,135.9707,136.2519,57987.0
2023-10-20 14:10:00,140.33,140.34,139.29,139.59,81012.0,136.0968,136.1065,135.0881,135.3791,81012.0
2023-10-20 14:20:00,139.59,139.95,139.5,139.86,46272.0,135.3791,135.7282,135.2918,135.6409,46272.0
2023-10-20 14:30:00,139.79,140.37,139.78,139.93,31747.0,135.573,136.1356,135.5634,135.7088,31747.0
2023-10-20 14:40:00,139.94,140.16,139.77,140.1,31412.0,135.7185,135.9319,135.5537,135.8737,31412.0
2023-10-20 14:50:00,140.06,140.3,139.97,140.07,31933.0,135.8349,136.0677,135.7476,135.8446,31933.0
2023-10-20 15:00:00,140.08,140.25,139.95,140.02,39810.0,135.8543,136.0192,135.7282,135.7961,39810.0
2023-10-20 15:10:00,140.0,140.09,139.47,139.99,72812.0,135.7767,135.864,135.2627,135.767,72812.0
2023-10-20 15:20:00,139.93,139.97,139.25,139.51,40853.0,135.7088,135.7476,135.0493,135.3015,40853.0
2023-10-20 15:30:00,139.49,139.59,139.32,139.36,56831.0,135.2821,135.3791,135.1172,135.156,56831.0
2023-10-20 15:40:00,139.32,139.32,138.95,139.03,101889.0,135.1172,135.1172,134.7584,134.836,101889.0
2023-10-20 15:50:00,138.99,139.07,138.55,138.63,294892.0,134.7972,134.8748,134.3705,134.448,294892.0
2023-10-23 09:30:00,136.56,137.9,135.25,137.19,132199.0,132.4405,133.7401,131.17,133.0515,132199.0
2023-10-23 09:40:00,137.17,137.21,134.34,135.83,96408.0,133.0321,133.0709,130.2875,131.7325,96408.0
2023-10-23 09:50:00,135.84,137.74,135.83,137.66,97100.0,131.7422,133.5849,131.7325,133.5073,97100.0
2023-10-23 10:00:00,137.66,137.93,136.82,137.62,60676.0,133.5073,133.7692,132.6926,133.4685,60676.0
2023-10-23 10:10:00,137.62,138.71,137.61,138.66,95209.0,133.4685,134.5256,133.4588,134.4771,95209.0
2023-10-23 10:20:00,138.65,138.85,137.76,137.99,39740.0,134.4674,134.6614,133.6043,133.8273,39740.0
2023-10-23 10:30:00,138.01,138.18,136.46,136.95,41858.0,133.8467,134.0116,132.3435,132.8187,41858.0
2023-10-23 10:40:00,136.96,137.32,136.45,136.78,42132.0,132.8284,133.1776,132.3338,132.6538,42132.0
2023-10-23 10:50:00,136.81,137.2,136.49,136.83,34515.0,132.6829,133.0612,132.3726,132.7023,34515.0
2023-10-23 11:00:00,136.83,137.57,136.81,137.18,66868.0,132.7023,133.42,132.6829,133.0418,66868.0
2023-10-23 11:10:00,137.36,138.03,137.11,137.65,19405.0,133.2164,133.8661,132.9739,133.4976,19405.0
2023-10-23 11:20:00,137.7,138.3,137.58,137.84,64462.0,133.5461,134.128,133.4297,133.6819,64462.0
2023-10-23 11:30:00,137.84,138.74,137.83,138.48,35630.0,133.6819,134.5547,133.6722,134.3026,35630.0
2023-10-23 11:40:00,138.54,138.54,137.08,137.16,24480.0,134.3608,134.3608,132.9448,133.0224,24480.0
2023-10-23 11:50:00,137.2,137.26,136.62,136.93,42760.0,133.0612,133.1194,132.4987,132.7993,42760.0
2023-10-23 12:00:00,136.92,137.14,136.42,137.14,30371.0,132.7896,133.003,132.3047,133.003,30371.0
2023-10-23 12:10:00,137.2,137.2,136.39,136.82,41151.0,133.0612,133.0612,132.2756,132.6926,41151.0
2023-10-23 12:20:00,136.8,137.1,136.54,136.94,16276.0,132.6732,132.9642,132.4211,132.809,16276.0
2023-10-23 12:30:00,136.86,137.37,136.7,137.2,15343.0,132.7314,133.2261,132.5763,133.0612,15343.0
2023-10-23 12:40:00,137.13,137.32,137.04,137.06,21954.0,132.9933,133.1776,132.906,132.9254,21954.0
2023-10-23 12:50:00,137.06,137.78,136.91,137.74,31068.0,132.9254,133.6237,132.7799,133.5849,31068.0
2023-10-23 13:00:00,137.85,137.96,137.67,137.76,33449.0,133.6916,133.7983,133.517,133.6043,33449.0
2023-10-23 13:10:00,137.7,137.7,137.17,137.26,12229.0,133.5461,133.5461,133.0321,133.1194,12229.0
2023-10-23 13:20:00,137.14,137.45,136.86,137.05,20794.0,133.003,133.3036,132.7314,132.9157,20794.0
2023-10-23 13:30:00,137.05,137.4,136.9,137.22,26349.0,132.9157,133.2551,132.7702,133.0806,26349.0
2023-10-23 13:40:00,137.22,137.67,137.04,137.51,33032.0,133.0806,133.517,132.906,133.3618,33032.0
2023-10-23 13:50:00,137.5,137.93,136.79,137.0,126337.0,133.3521,133.7692,132.6635,132.8672,126337.0
2023-10-23 14:00:00,136.98,137.46,136.9,137.4,34785.0,132.8478,133.3133,132.7702,133.2551,34785.0
2023-10-23 14:10:00,137.34,137.36,136.78,136.95,34445.0,133.197,133.2164,132.6538,132.8187,34445.0
2023-10-23 14:20:00,136.97,137.1,136.7,136.9,48909.0,132.8381,132.9642,132.5763,132.7702,48909.0
2023-10-23 14:30:00,136.96,137.13,136.59,137.1,32559.0,132.8284,132.9933,132.4696,132.9642,32559.0
2023-10-23 14:40:00,137.1,137.3,136.67,136.98,43563.0,132.9642,133.1582,132.5472,132.8478,43563.0
2023-10-23 14:50:00,137.0,137.04,136.79,136.84,21942.0,132.8672,132.906,132.6635,132.712,21942.0
2023-10-23 15:00:00,136.87,136.93,136.6,136.86,28881.0,132.7411,132.7993,132.4793,132.7314,28881.0
2023-10-23 15:10:00,136.82,137.0,136.5,137.0,46970.0,132.6926,132.8672,132.3823,132.8672,46970.0
2023-10-23 15:20:00,136.95,136.97,136.53,136.77,83139.0,132.8187,132.8381,132.4114,132.6442,83139.0
2023-10-23 15:30:00,136.77,136.98,136.62,136.9,61023.0,132.6442,132.8478,132.4987,132.7702,61023.0
2023-10-23 15:40:00,136.88,137.0,136.63,136.74,95838.0,132.7508,132.8672,132.5084,132.6151,95838.0
2023-10-23 15:50:00,136.7,136.9,136.15,136.26,282873.0,132.5763,132.7702,132.0429,132.1495,282873.0
2023-10-24 09:30:00,137.0,139.8,136.94,139.76,152822.0,132.8672,135.5827,132.809,135.544,152822.0
2023-10-24 09:40:00,139.81,141.8,138.88,141.34,184466.0,135.5924,137.5224,134.6905,137.0763,184466.0
2023-10-24 09:50:00,141.4,141.4,138.97,139.13,38780.0,137.1345,137.1345,134.7778,134.933,38780.0
2023-10-24 10:00:00,139.15,140.77,138.59,140.6,72845.0,134.9524,136.5235,134.4092,136.3586,72845.0
2023-10-24 10:10:00,140.6,141.05,139.8,140.84,60888.0,136.3586,136.795,135.5827,136.5914,60888.0
2023-10-24 10:20:00,140.85,141.65,140.38,141.61,58284.0,136.6011,137.3769,136.1453,137.3381,58284.0
2023-10-24 10:30:00,141.6,141.64,140.62,141.25,37003.0,137.3284,137.3672,136.378,136.989,37003.0
2023-10-24 10:40:00,141.17,141.32,140.37,140.84,42521.0,136.9114,137.0569,136.1356,136.5914,42521.0
2023-10-24 10:50:00,140.72,140.91,140.01,140.31,31044.0,136.475,136.6593,135.7864,136.0774,31044.0
2023-10-24 11:00:00,140.24,140.25,139.75,140.05,45114.0,136.0095,136.0192,135.5343,135.8252,45114.0
2023-10-24 11:10:00,140.05,140.33,139.53,139.98,31406.0,135.8252,136.0968,135.3209,135.7573,31406.0
2023-10-24 11:20:00,140.05,140.42,139.53,140.17,25894.0,135.8252,136.184,135.3209,135.9416,25894.0
2023-10-24 11:30:00,140.09,140.52,139.85,139.85,20276.0,135.864,136.281,135.6312,135.6312,20276.0
2023-10-24 11:40:00,139.84,140.0,139.64,139.64,17202.0,135.6215,135.7767,135.4276,135.4276,17202.0
2023-10-24 11:50:00,139.5,139.59,139.19,139.31,15888.0,135.2918,135.3791,134.9911,135.1075,15888.0
2023-10-24 12:00:00,139.27,139.63,139.09,139.47,16613.0,135.0687,135.4179,134.8942,135.2627,16613.0
2023-10-24 12:10:00,139.44,139.57,138.92,139.1,16585.0,135.2336,135.3597,134.7293,134.9039,16585.0
2023-10-24 12:20:00,139.03,139.14,138.55,139.02,29798.0,134.836,134.9427,134.3705,134.8263,29798.0
2023-10-24 12:30:00,139.09,139.18,138.71,139.01,16427.0,134.8942,134.9815,134.5256,134.8166,16427.0
2023-10-24 12:40:00,139.09,139.23,138.92,139.07,11925.0,134.8942,135.0299,134.7293,134.8748,11925.0
2023-10-24 12:50:00,139.06,139.61,138.91,139.58,19475.0,134.8651,135.3985,134.7196,135.3694,19475.0
2023-10-24 13:00:00,139.58,139.95,139.52,139.92,28401.0,135.3694,135.7282,135.3112,135.6991,28401.0
2023-10-24 13:10:00,139.87,140.24,139.49,140.19,29631.0,135.6506,136.0095,135.2821,135.961,29631.0
2023-10-24 13:20:00,140.25,140.85,140.23,140.65,24991.0,136.0192,136.6011,135.9998,136.4071,24991.0
2023-10-24 13:30:00,140.71,140.83,139.92,140.03,14773.0,136.4653,136.5817,135.6991,135.8058,14773.0
2023-10-24 13:40:00,140.0,140.52,139.99,140.42,24095.0,135.7767,136.281,135.767,136.184,24095.0
2023-10-24 13:50:00,140.35,140.48,140.01,140.07,9955.0,136.1162,136.2422,135.7864,135.8446,9955.0
2023-10-24 14:00:00,139.94,140.23,139.83,139.89,19856.0,135.7185,135.9998,135.6118,135.67,19856.0
2023-10-24 14:10:00,139.89,139.96,139.5,139.5,9834.0,135.67,135.7379,135.2918,135.2918,9834.0
2023-10-24 14:20:00,139.5,139.65,139.4,139.59,14829.0,135.2918,135.4373,135.1948,135.3791,14829.0
2023-10-24 14:30:00,139.59,139.95,139.59,139.73,14821.0,135.3791,135.7282,135.3791,135.5149,14821.0
2023-10-24 14:40:00,139.69,139.77,139.51,139.63,12140.0,135.4761,135.5537,135.3015,135.4179,12140.0
2023-10-24 14:50:00,139.62,139.96,139.55,139.76,19101.0,135.4082,135.7379,135.3403,135.544,19101.0
2023-10-24 15:00:00,139.81,139.96,139.32,139.45,18259.0,135.5924,135.7379,135.1172,135.2433,18259.0
2023-10-24 15:10:00,139.33,139.89,139.33,139.81,25440.0,135.1269,135.67,135.1269,135.5924,25440.0
2023-10-24 15:20:00,139.77,139.88,139.6,139.7,24684.0,135.5537,135.6603,135.3888,135.4858,24684.0
2023-10-24 15:30:00,139.73,139.76,139.5,139.5,36256.0,135.5149,135.544,135.2918,135.2918,36256.0
2023-10-24 15:40:00,139.53,139.79,139.28,139.28,38934.0,135.3209,135.573,135.0784,135.0784,38934.0
2023-10-24 15:50:00,139.32,139.53,139.12,139.18,139915.0,135.1172,135.3209,134.9233,134.9815,139915.0
2023-10-25 09:30:00,136.22,136.73,133.35,134.3,224626.0,132.1107,132.6054,129.3273,130.2487,224626.0
2023-10-25 09:40:00,134.54,134.8,133.22,133.84,147989.0,130.4814,130.7336,129.2012,129.8025,147989.0
2023-10-25 09:50:00,133.86,134.93,133.85,134.24,45270.0,129.8219,130.8597,129.8122,130.1905,45270.0
2023-10-25 10:00:00,134.22,134.72,133.78,134.62,42251.0,130.1711,130.656,129.7443,130.559,42251.0
2023-10-25 10:10:00,134.62,135.14,134.22,134.84,37925.0,130.559,131.0633,130.1711,130.7724,37925.0
2023-10-25 10:20:00,134.84,135.21,134.62,134.95,32501.0,130.7724,131.1312,130.559,130.8791,32501.0
2023-10-25 10:30:00,134.92,136.09,134.88,135.93,38433.0,130.85,131.9847,130.8112,131.8295,38433.0
2023-10-25 10:40:00,135.93,136.54,135.5,136.5,55042.0,131.8295,132.4211,131.4125,132.3823,55042.0
2023-10-25 10:50:00,136.45,136.73,135.35,135.35,38459.0,132.3338,132.6054,131.267,131.267,38459.0
2023-10-25 11:00:00,135.38,136.78,135.29,136.73,60821.0,131.2961,132.6538,131.2088,132.6054,60821.0
2023-10-25 11:10:00,136.81,137.61,136.76,137.45,49719.0,132.6829,133.4588,132.6345,133.3036,49719.0
2023-10-25 11:20:00,137.41,137.81,137.08,137.57,38470.0,133.2648,133.6528,132.9448,133.42,38470.0
2023-10-25 11:30:00,137.52,138.11,137.28,138.11,40541.0,133.3715,133.9437,133.1388,133.9437,40541.0
2023-10-25 11:40:00,137.79,137.97,136.77,136.89,27555.0,133.6334,133.808,132.6442,132.7605,27555.0
2023-10-25 11:50:00,136.79,136.98,136.09,136.09,92863.0,132.6635,132.8478,131.9847,131.9847,92863.0
2023-10-25 12:00:00,136.08,136.08,134.87,135.27,70670.0,131.975,131.975,130.8015,131.1894,70670.0
2023-10-25 12:10:00,135.34,135.52,134.87,135.16,24135.0,131.2573,131.4319,130.8015,131.0827,24135.0
2023-10-25 12:20:00,135.21,135.35,134.98,135.19,10936.0,131.1312,131.267,130.9081,131.1118,10936.0
2023-10-25 12:30:00,135.1,135.8,135.1,135.25,14642.0,131.0245,131.7034,131.0245,131.17,14642.0
2023-10-25 12:40:00,135.25,135.58,134.71,134.85,36748.0,131.17,131.49,130.6463,130.7821,36748.0
2023-10-25 12:50:00,134.91,135.08,134.57,135.03,37727.0,130.8403,131.0051,130.5105,130.9566,37727.0
2023-10-25 13:00:00,135.03,135.64,134.95,135.63,26585.0,130.9566,131.5482,130.8791,131.5385,26585.0
2023-10-25 13:10:00,135.57,135.95,135.43,135.88,15160.0,131.4804,131.8489,131.3446,131.781,15160.0
2023-10-25 13:20:00,135.88,136.21,135.51,135.71,11853.0,131.781,132.101,131.4222,131.6161,11853.0
2023-10-25 13:30:00,135.55,136.08,135.46,135.92,9953.0,131.461,131.975,131.3737,131.8198,9953.0
2023-10-25 13:40:00,135.97,136.1,135.81,136.03,14392.0,131.8683,131.9944,131.7131,131.9265,14392.0
2023-10-25 13:50:00,136.05,136.73,135.81,136.71,22895.0,131.9459,132.6054,131.7131,132.586,22895.0
2023-10-25 14:00:00,136.69,136.89,136.34,136.6,19960.0,132.5666,132.7605,132.2271,132.4793,19960.0
2023-10-25 14:10:00,136.56,137.01,136.56,136.83,17909.0,132.4405,132.8769,132.4405,132.7023,17909.0
2023-10-25 14:20:00,136.83,136.86,135.76,135.97,65471.0,132.7023,132.7314,131.6646,131.8683,65471.0
2023-10-25 14:30:00,135.99,136.44,135.98,136.07,21576.0,131.8877,132.3241,131.878,131.9653,21576.0
2023-10-25 14:40:00,136.05,136.23,135.9,136.11,19660.0,131.9459,132.1204,131.8004,132.0041,19660.0
2023-10-25 14:50:00,136.13,136.35,136.06,136.11,24976.0,132.0235,132.2368,131.9556,132.0041,24976.0
2023-10-25 15:00:00,136.15,136.31,135.65,136.09,36065.0,132.0429,132.198,131.5579,131.9847,36065.0
2023-10-25 15:10:00,136.17,136.22,135.81,135.94,34115.0,132.0623,132.1107,131.7131,131.8392,34115.0
2023-10-25 15:20:00,135.91,136.19,135.75,135.79,30525.0,131.8101,132.0816,131.6549,131.6937,30525.0
2023-10-25 15:30:00,135.8,136.42,135.8,136.09,46064.0,131.7034,132.3047,131.7034,131.9847,46064.0
2023-10-25 15:40:00,136.05,136.05,135.55,135.61,55749.0,131.9459,131.9459,131.461,131.5191,55749.0
2023-10-25 15:50:00,135.59,135.78,135.22,135.3,183577.0,131.4997,131.684,131.1409,131.2185,183577.0
2023-10-26 09:30:00,136.39,138.4,136.0,136.0,72047.0,132.2756,134.225,131.8974,131.8974,72047.0
2023-10-26 09:40:00,136.19,137.58,136.14,136.74,24589.0,132.0816,133.4297,132.0332,132.6151,24589.0
2023-10-26 09:50:00,136.71,137.14,135.39,135.79,24795.0,132.586,133.003,131.3058,131.6937,24795.0
2023-10-26 10:00:00,135.81,136.22,135.12,135.93,38690.0,131.7131,132.1107,131.0439,131.8295,38690.0
2023-10-26 10:10:00,135.73,136.18,135.56,135.75,20273.0,131.6355,132.0719,131.4707,131.6549,20273.0
2023-10-26 10:20:00,135.66,137.19,135.55,137.01,46236.0,131.5676,133.0515,131.461,132.8769,46236.0
2023-10-26 10:30:00,137.14,137.14,136.38,136.6,13835.0,133.003,133.003,132.2659,132.4793,13835.0
2023-10-26 10:40:00,136.6,138.52,136.6,138.46,29279.0,132.4793,134.3414,132.4793,134.2832,29279.0
2023-10-26 10:50:00,138.44,138.95,138.04,138.09,35220.0,134.2638,134.7584,133.8758,133.9243,35220.0
2023-10-26 11:00:00,138.17,138.29,137.55,137.83,19254.0,134.0019,134.1183,133.4006,133.6722,19254.0
2023-10-26 11:10:00,137.85,138.04,137.33,137.86,10357.0,133.6916,133.8758,133.1873,133.7013,10357.0
2023-10-26 11:20:00,137.9,137.92,137.08,137.47,13328.0,133.7401,133.7595,132.9448,133.323,13328.0
2023-10-26 11:30:00,137.42,137.88,137.19,137.48,9980.0,133.2745,133.7207,133.0515,133.3327,9980.0
2023-10-26 11:40:00,137.54,137.57,137.01,137.31,16338.0,133.3909,133.42,132.8769,133.1679,16338.0
2023-10-26 11:50:00,137.24,137.46,136.9,136.97,14231.0,133.1,133.3133,132.7702,132.8381,14231.0
2023-10-26 12:00:00,136.91,136.95,136.57,136.82,19004.0,132.7799,132.8187,132.4502,132.6926,19004.0
2023-10-26 12:10:00,136.77,136.77,135.89,135.94,30962.0,132.6442,132.6442,131.7907,131.8392,30962.0
2023-10-26 12:20:00,136.04,136.22,135.51,136.18,38947.0,131.9362,132.1107,131.4222,132.0719,38947.0
2023-10-26 12:30:00,136.09,136.71,136.09,136.52,28348.0,131.9847,132.586,131.9847,132.4017,28348.0
2023-10-26 12:40:00,136.43,136.5,135.82,136.06,21911.0,132.3144,132.3823,131.7228,131.9556,21911.0
2023-10-26 12:50:00,136.01,136.25,135.87,136.03,29180.0,131.9071,132.1398,131.7713,131.9265,29180.0
2023-10-26 13:00:00,136.03,136.46,135.71,135.97,37732.0,131.9265,132.3435,131.6161,131.8683,37732.0
2023-10-26 13:10:00,135.97,136.21,135.62,135.78,17681.0,131.8683,132.101,131.5288,131.684,17681.0
2023-10-26 13:20:00,135.69,135.71,135.1,135.26,28330.0,131.5967,131.6161,131.0245,131.1797,28330.0
2023-10-26 13:30:00,135.34,135.42,134.92,135.08,14602.0,131.2573,131.3349,130.85,131.0051,14602.0
2023-10-26 13:40:00,135.0,135.49,135.0,135.36,10141.0,130.9275,131.4028,130.9275,131.2767,10141.0
2023-10-26 13:50:00,135.39,135.85,135.32,135.69,15518.0,131.3058,131.7519,131.2379,131.5967,15518.0
2023-10-26 14:00:00,135.68,135.79,135.44,135.44,38490.0,131.587,131.6937,131.3543,131.3543,38490.0
2023-10-26 14:10:00,135.43,135.76,135.43,135.5,17501.0,131.3446,131.6646,131.3446,131.4125,17501.0
2023-10-26 14:20:00,135.5,135.67,135.34,135.59,40359.0,131.4125,131.5773,131.2573,131.4997,40359.0
2023-10-26 14:30:00,135.55,135.9,135.45,135.55,26031.0,131.461,131.8004,131.364,131.461,26031.0
2023-10-26 14:40:00,135.55,135.8,135.44,135.67,21287.0,131.461,131.7034,131.3543,131.5773,21287.0
2023-10-26 14:50:00,135.6,135.9,135.55,135.85,17437.0,131.5094,131.8004,131.461,131.7519,17437.0
2023-10-26 15:00:00,135.87,136.25,135.48,135.53,54278.0,131.7713,132.1398,131.3931,131.4416,54278.0
2023-10-26 15:10:00,135.49,135.83,135.46,135.68,48728.0,131.4028,131.7325,131.3737,131.587,48728.0
2023-10-26 15:20:00,135.68,135.8,135.36,135.44,74804.0,131.587,131.7034,131.2767,131.3543,74804.0
2023-10-26 15:30:00,135.4,135.65,134.82,134.94,71001.0,131.3155,131.5579,130.753,130.8694,71001.0
2023-10-26 15:40:00,134.91,135.06,134.67,134.95,58469.0,130.8403,130.9857,130.6075,130.8791,58469.0
2023-10-26 15:50:00,134.93,135.46,134.85,135.18,255036.0,130.8597,131.3737,130.7821,131.1021,255036.0
2023-10-27 09:30:00,136.79,138.35,136.41,137.29,71019.0,132.6635,134.1765,132.295,133.1485,71019.0
2023-10-27 09:40:00,137.22,137.88,135.18,135.33,58010.0,133.0806,133.7207,131.1021,131.2476,58010.0
2023-10-27 09:50:00,135.31,136.0,134.75,135.53,39318.0,131.2282,131.8974,130.6851,131.4416,39318.0
2023-10-27 10:00:00,135.56,136.37,135.28,136.19,40334.0,131.4707,132.2562,131.1991,132.0816,40334.0
2023-10-27 10:10:00,136.28,136.7,136.05,136.15,11914.0,132.1689,132.5763,131.9459,132.0429,11914.0
2023-10-27 10:20:00,136.24,136.6,136.14,136.49,11206.0,132.1301,132.4793,132.0332,132.3726,11206.0
2023-10-27 10:30:00,136.37,136.69,135.95,136.24,16491.0,132.2562,132.5666,131.8489,132.1301,16491.0
2023-10-27 10:40:00,136.22,136.4,135.58,136.24,14345.0,132.1107,132.2853,131.49,132.1301,14345.0
2023-10-27 10:50:00,136.27,136.78,135.98,136.69,17003.0,132.1592,132.6538,131.878,132.5666,17003.0
2023-10-27 11:00:00,136.75,137.2,136.61,136.83,18374.0,132.6248,133.0612,132.489,132.7023,18374.0
2023-10-27 11:10:00,136.82,137.35,136.59,137.06,24665.0,132.6926,133.2067,132.4696,132.9254,24665.0
2023-10-27 11:20:00,137.07,137.6,136.82,136.82,9700.0,132.9351,133.4491,132.6926,132.6926,9700.0
2023-10-27 11:30:00,136.79,137.1,136.51,136.95,12107.0,132.6635,132.9642,132.392,132.8187,12107.0
2023-10-27 11:40:00,136.97,137.15,136.78,136.96,13293.0,132.8381,133.0127,132.6538,132.8284,13293.0
2023-10-27 11:50:00,137.02,137.05,136.63,136.87,10543.0,132.8866,132.9157,132.5084,132.7411,10543.0
2023-10-27 12:00:00,136.8,136.91,136.41,136.65,11518.0,132.6732,132.7799,132.295,132.5278,11518.0
2023-10-27 12:10:00,136.68,136.73,136.42,136.62,6547.0,132.5569,132.6054,132.3047,132.4987,6547.0
2023-10-27 12:20:00,136.53,136.54,135.96,136.02,8284.0,132.4114,132.4211,131.8586,131.9168,8284.0
2023-10-27 12:30:00,136.01,136.07,135.74,135.9,8126.0,131.9071,131.9653,131.6452,131.8004,8126.0
2023-10-27 12:40:00,135.86,135.97,135.76,135.76,7153.0,131.7616,131.8683,131.6646,131.6646,7153.0
2023-10-27 12:50:00,135.85,135.85,135.59,135.71,6754.0,131.7519,131.7519,131.4997,131.6161,6754.0
2023-10-27 13:00:00,135.74,136.05,135.41,135.57,11929.0,131.6452,131.9459,131.3252,131.4804,11929.0
2023-10-27 13:10:00,135.52,135.85,135.45,135.72,23306.0,131.4319,131.7519,131.364,131.6258,23306.0
2023-10-27 13:20:00,135.7,136.25,135.67,136.1,10238.0,131.6064,132.1398,131.5773,131.9944,10238.0
2023-10-27 13:30:00,136.01,136.14,135.64,135.81,10672.0,131.9071,132.0332,131.5482,131.7131,10672.0
2023-10-27 13:40:00,135.64,136.22,135.64,135.72,11319.0,131.5482,132.1107,131.5482,131.6258,11319.0
2023-10-27 13:50:00,135.72,135.74,135.5,135.6,15625.0,131.6258,131.6452,131.4125,131.5094,15625.0
2023-10-27 14:00:00,135.56,135.67,135.15,135.15,10235.0,131.4707,131.5773,131.073,131.073,10235.0
2023-10-27 14:10:00,135.21,135.59,135.14,135.25,7866.0,131.1312,131.4997,131.0633,131.17,7866.0
2023-10-27 14:20:00,135.25,135.26,134.91,134.96,11071.0,131.17,131.1797,130.8403,130.8888,11071.0
2023-10-27 14:30:00,134.95,135.45,134.82,135.16,17649.0,130.8791,131.364,130.753,131.0827,17649.0
2023-10-27 14:40:00,135.07,135.08,134.5,134.53,78357.0,130.9954,131.0051,130.4426,130.4717,78357.0
2023-10-27 14:50:00,134.47,134.63,133.89,134.01,17806.0,130.4135,130.5687,129.851,129.9674,17806.0
2023-10-27 15:00:00,134.08,134.46,134.08,134.26,15901.0,130.0353,130.4038,130.0353,130.2099,15901.0
2023-10-27 15:10:00,134.17,134.37,134.06,134.06,20245.0,130.1226,130.3166,130.0159,130.0159,20245.0
2023-10-27 15:20:00,134.06,134.27,133.93,134.26,15958.0,130.0159,130.2196,129.8898,130.2099,15958.0
2023-10-27 15:30:00,134.15,134.43,133.91,133.93,21696.0,130.1032,130.3747,129.8704,129.8898,21696.0
2023-10-27 15:40:00,133.93,134.11,133.81,134.11,21636.0,129.8898,130.0644,129.7734,130.0644,21636.0
2023-10-27 15:50:00,134.11,134.57,133.91,134.44,107876.0,130.0644,130.5105,129.8704,130.3844,107876.0
2023-10-30 09:30:00,136.0,137.48,135.89,136.63,62920.0,131.8974,133.3327,131.7907,132.5084,62920.0
2023-10-30 09:40:00,136.65,136.66,133.29,133.42,61212.0,132.5278,132.5375,129.2691,129.3952,61212.0
2023-10-30 09:50:00,133.48,133.48,130.1,130.56,139985.0,129.4534,129.4534,126.1754,126.6215,139985.0
2023-10-30 10:00:00,130.65,131.58,130.47,130.82,120270.0,126.7088,127.6107,126.5342,126.8736,120270.0
2023-10-30 10:10:00,130.65,130.79,129.01,129.31,74600.0,126.7088,126.8445,125.1182,125.4092,74600.0
2023-10-30 10:20:00,129.39,129.49,128.58,129.27,82925.0,125.4868,125.5838,124.7012,125.3704,82925.0
2023-10-30 10:30:00,129.18,129.64,128.88,129.2,48180.0,125.2831,125.7292,124.9922,125.3025,48180.0
2023-10-30 10:40:00,129.21,129.4,128.64,129.32,29926.0,125.3122,125.4965,124.7594,125.4189,29926.0
2023-10-30 10:50:00,129.29,130.11,129.29,129.5,39187.0,125.3898,126.1851,125.3898,125.5935,39187.0
2023-10-30 11:00:00,129.55,129.91,129.25,129.35,40006.0,125.642,125.9911,125.351,125.448,40006.0
2023-10-30 11:10:00,129.41,129.67,128.42,128.64,70428.0,125.5062,125.7583,124.546,124.7594,70428.0
2023-10-30 11:20:00,128.73,128.93,128.01,128.93,54109.0,124.8467,125.0407,124.1484,125.0407,54109.0
2023-10-30 11:30:00,129.18,129.6,128.7,128.7,44746.0,125.2831,125.6904,124.8176,124.8176,44746.0
2023-10-30 11:40:00,128.64,128.92,128.37,128.56,35807.0,124.7594,125.031,124.4975,124.6818,35807.0
2023-10-30 11:50:00,128.59,129.03,128.53,128.99,30715.0,124.7109,125.1376,124.6527,125.0988,30715.0
2023-10-30 12:00:00,129.03,129.42,128.84,129.04,31501.0,125.1376,125.5159,124.9534,125.1473,31501.0
2023-10-30 12:10:00,128.94,129.09,128.32,128.58,69902.0,125.0504,125.1958,124.4491,124.7012,69902.0
2023-10-30 12:20:00,128.49,128.66,128.12,128.51,42614.0,124.6139,124.7788,124.2551,124.6333,42614.0
2023-10-30 12:30:00,128.46,128.82,128.1,128.61,60880.0,124.5848,124.934,124.2357,124.7303,60880.0
2023-10-30 12:40:00,128.61,128.63,127.55,127.75,84610.0,124.7303,124.7497,123.7023,123.8963,84610.0
2023-10-30 12:50:00,127.75,128.03,126.86,127.12,73574.0,123.8963,124.1678,123.0331,123.2853,73574.0
2023-10-30 13:00:00,127.15,127.66,127.09,127.37,38469.0,123.3144,123.809,123.2562,123.5277,38469.0
2023-10-30 13:10:00,127.49,127.61,127.29,127.43,46722.0,123.6441,123.7605,123.4501,123.5859,46722.0
2023-10-30 13:20:00,127.44,127.94,127.11,127.86,130192.0,123.5956,124.0805,123.2756,124.0029,130192.0
2023-10-30 13:30:00,127.87,128.0,127.39,127.68,56297.0,124.0126,124.1387,123.5471,123.8284,56297.0
2023-10-30 13:40:00,127.55,127.74,127.48,127.68,24383.0,123.7023,123.8866,123.6344,123.8284,24383.0
2023-10-30 13:50:00,127.68,128.04,127.56,127.76,68841.0,123.8284,124.1775,123.712,123.9059,68841.0
2023-10-30 14:00:00,127.76,127.76,127.51,127.69,27800.0,123.9059,123.9059,123.6635,123.8381,27800.0
2023-10-30 14:10:00,127.67,127.7,127.25,127.5,50378.0,123.8187,123.8478,123.4113,123.6538,50378.0
2023-10-30 14:20:00,127.51,127.66,127.42,127.54,57432.0,123.6635,123.809,123.5762,123.6926,57432.0
2023-10-30 14:30:00,127.5,127.88,127.39,127.71,24868.0,123.6538,124.0223,123.5471,123.8575,24868.0
2023-10-30 14:40:00,127.69,127.93,127.41,127.57,43116.0,123.8381,124.0708,123.5665,123.7217,43116.0
2023-10-30 14:50:00,127.55,127.55,126.77,127.13,84161.0,123.7023,123.7023,122.9458,123.295,84161.0
2023-10-30 15:00:00,127.22,127.68,127.02,127.47,65584.0,123.3822,123.8284,123.1883,123.6247,65584.0
2023-10-30 15:10:00,127.56,127.78,127.24,127.78,104147.0,123.712,123.9253,123.4016,123.9253,104147.0
2023-10-30 15:20:00,127.79,128.15,127.68,128.01,68606.0,123.935,124.2842,123.8284,124.1484,68606.0
2023-10-30 15:30:00,127.93,128.18,127.59,127.67,69568.0,124.0708,124.3133,123.7411,123.8187,69568.0
2023-10-30 15:40:00,127.7,127.8,127.3,127.35,72715.0,123.8478,123.9447,123.4598,123.5083,72715.0
2023-10-30 15:50:00,127.38,127.68,127.35,127.46,175157.0,123.5374,123.8284,123.5083,123.615,175157.0
2023-10-31 09:30:00,126.67,127.35,124.62,126.11,200431.0,122.8488,123.5083,120.8607,122.3057,200431.0
2023-10-31 09:40:00,125.98,126.43,125.41,125.77,98201.0,122.1796,122.6161,121.6268,121.976,98201.0
2023-10-31 09:50:00,125.76,126.26,125.08,126.25,73350.0,121.9663,122.4512,121.3068,122.4415,73350.0
2023-10-31 10:00:00,126.41,126.41,124.69,125.46,110274.0,122.5967,122.5967,120.9286,121.6753,110274.0
2023-10-31 10:10:00,125.62,126.47,125.35,125.98,71449.0,121.8305,122.6549,121.5687,122.1796,71449.0
2023-10-31 10:20:00,126.06,126.2,125.78,126.15,53432.0,122.2572,122.393,121.9857,122.3445,53432.0
2023-10-31 10:30:00,126.04,126.05,125.5,125.66,45298.0,122.2378,122.2475,121.7141,121.8693,45298.0
2023-10-31 10:40:00,125.62,125.93,125.23,125.4,54644.0,121.8305,122.1312,121.4523,121.6171,54644.0
2023-10-31 10:50:00,125.46,126.04,125.26,125.64,51825.0,121.6753,122.2378,121.4814,121.8499,51825.0
2023-10-31 11:00:00,125.63,125.88,125.19,125.38,57714.0,121.8402,122.0827,121.4135,121.5977,57714.0
2023-10-31 11:10:00,125.38,126.23,125.22,125.78,62228.0,121.5977,122.4221,121.4426,121.9857,62228.0
2023-10-31 11:20:00,125.85,126.08,125.33,125.66,55622.0,122.0536,122.2766,121.5493,121.8693,55622.0
2023-10-31 11:30:00,125.67,126.13,125.52,125.82,32498.0,121.879,122.3251,121.7335,122.0245,32498.0
2023-10-31 11:40:00,125.84,125.97,125.66,125.79,37296.0,122.0439,122.1699,121.8693,121.9954,37296.0
2023-10-31 11:50:00,125.89,126.37,125.72,126.2,30683.0,122.0924,122.5579,121.9275,122.393,30683.0
2023-10-31 12:00:00,126.31,126.56,126.16,126.28,41398.0,122.4997,122.7421,122.3542,122.4706,41398.0
2023-10-31 12:10:00,126.27,126.53,125.58,125.65,41794.0,122.4609,122.7131,121.7917,121.8596,41794.0
2023-10-31 12:20:00,125.65,125.71,125.35,125.58,77233.0,121.8596,121.9178,121.5687,121.7917,77233.0
2023-10-31 12:30:00,125.6,125.77,125.2,125.5,56755.0,121.8111,121.976,121.4232,121.7141,56755.0
2023-10-31 12:40:00,125.52,125.79,125.28,125.75,33554.0,121.7335,121.9954,121.5008,121.9566,33554.0
2023-10-31 12:50:00,125.71,125.9,125.47,125.56,39129.0,121.9178,122.1021,121.685,121.7723,39129.0
2023-10-31 13:00:00,125.56,125.75,125.34,125.53,53552.0,121.7723,121.9566,121.559,121.7432,53552.0
2023-10-31 13:10:00,125.55,125.73,125.17,125.46,47119.0,121.7626,121.9372,121.3941,121.6753,47119.0
2023-10-31 13:20:00,125.47,125.69,125.28,125.52,38989.0,121.685,121.8984,121.5008,121.7335,38989.0
2023-10-31 13:30:00,125.51,125.72,125.5,125.58,52218.0,121.7238,121.9275,121.7141,121.7917,52218.0
2023-10-31 13:40:00,125.61,125.67,124.84,124.88,111716.0,121.8208,121.879,121.074,121.1128,111716.0
2023-10-31 13:50:00,124.84,124.88,123.17,124.21,196490.0,121.074,121.1128,119.4544,120.463,196490.0
2023-10-31 14:00:00,124.23,125.1,124.01,124.87,71144.0,120.4824,121.3262,120.2691,121.1031,71144.0
2023-10-31 14:10:00,124.93,125.19,124.84,124.98,53696.0,121.1613,121.4135,121.074,121.2098,53696.0
2023-10-31 14:20:00,125.02,125.08,124.43,124.81,68974.0,121.2486,121.3068,120.6764,121.0449,68974.0
2023-10-31 14:30:00,124.86,125.13,124.73,125.02,39304.0,121.0934,121.3553,120.9674,121.2486,39304.0
2023-10-31 14:40:00,125.0,125.11,124.82,125.07,49354.0,121.2292,121.3359,121.0546,121.2971,49354.0
2023-10-31 14:50:00,125.07,125.14,124.36,124.91,156022.0,121.2971,121.365,120.6085,121.1419,156022.0
2023-10-31 15:00:00,124.91,125.59,124.85,125.4,79413.0,121.1419,121.8014,121.0837,121.6171,79413.0
2023-10-31 15:10:00,125.38,126.18,125.33,126.11,57702.0,121.5977,122.3736,121.5493,122.3057,57702.0
2023-10-31 15:20:00,126.09,126.14,125.72,125.9,65394.0,122.2863,122.3348,121.9275,122.1021,65394.0
2023-10-31 15:30:00,125.89,126.59,125.71,126.47,92653.0,122.0924,122.7712,121.9178,122.6549,92653.0
2023-10-31 15:40:00,126.48,126.63,126.17,126.58,132919.0,122.6646,122.81,122.3639,122.7615,132919.0
2023-10-31 15:50:00,126.48,126.99,126.23,126.7,368803.0,122.6646,123.1592,122.4221,122.8779,368803.0
2023-11-01 09:30:00,125.78,126.0,121.86,122.09,222161.0,121.9857,122.199,118.1839,118.407,222161.0
2023-11-01 09:40:00,121.99,122.76,121.41,122.64,91523.0,118.31,119.0568,117.7475,118.9404,91523.0
2023-11-01 09:50:00,122.51,123.13,122.01,122.3,52961.0,118.8143,119.4156,118.3294,118.6107,52961.0
2023-11-01 10:00:00,122.49,123.2,121.31,121.99,107346.0,118.7949,119.4835,117.6505,118.31,107346.0
2023-11-01 10:10:00,122.11,122.62,121.58,122.5,83780.0,118.4264,118.921,117.9124,118.8046,83780.0
2023-11-01 10:20:00,122.55,123.35,122.54,122.94,87047.0,118.8531,119.629,118.8434,119.2314,87047.0
2023-11-01 10:30:00,122.95,124.04,122.94,123.87,179166.0,119.241,120.2982,119.2314,120.1333,179166.0
2023-11-01 10:40:00,123.9,124.0,123.28,123.33,75369.0,120.1624,120.2594,119.5611,119.6096,75369.0
2023-11-01 10:50:00,123.29,123.3,121.65,121.73,58994.0,119.5708,119.5805,117.9803,118.0579,58994.0
2023-11-01 11:00:00,121.82,121.87,120.81,120.86,116502.0,118.1451,118.1936,117.1656,117.2141,116502.0
2023-11-01 11:10:00,120.84,120.88,120.2,120.53,96425.0,117.1947,117.2335,116.574,116.8941,96425.0
2023-11-01 11:20:00,120.48,120.65,119.83,120.19,108238.0,116.8456,117.0104,116.2152,116.5643,108238.0
2023-11-01 11:30:00,120.19,120.54,119.91,119.95,66264.0,116.5643,116.9038,116.2928,116.3315,66264.0
2023-11-01 11:40:00,119.95,120.73,119.85,120.63,66904.0,116.3315,117.088,116.2346,116.991,66904.0
2023-11-01 11:50:00,120.62,120.71,120.24,120.48,48834.0,116.9813,117.0686,116.6128,116.8456,48834.0
2023-11-01 12:00:00,120.42,120.9,120.25,120.49,48751.0,116.7874,117.2529,116.6225,116.8553,48751.0
2023-11-01 12:10:00,120.62,120.62,120.12,120.55,32818.0,116.9813,116.9813,116.4964,116.9134,32818.0
2023-11-01 12:20:00,120.48,120.9,120.38,120.88,31748.0,116.8456,117.2529,116.7486,117.2335,31748.0
2023-11-01 12:30:00,120.92,121.02,120.6,120.63,46135.0,117.2723,117.3693,116.9619,116.991,46135.0
2023-11-01 12:40:00,120.68,120.89,120.32,120.78,62365.0,117.0395,117.2432,116.6904,117.1365,62365.0
2023-11-01 12:50:00,120.78,120.8,119.64,119.84,75768.0,117.1365,117.1559,116.0309,116.2249,75768.0
2023-11-01 13:00:00,119.86,120.08,119.76,120.05,44809.0,116.2443,116.4576,116.1473,116.4285,44809.0
2023-11-01 13:10:00,120.0,120.36,119.89,120.02,44549.0,116.38,116.7292,116.2734,116.3994,44549.0
2023-11-01 13:20:00,120.02,120.33,119.79,120.27,23689.0,116.3994,116.7001,116.1764,116.6419,23689.0
2023-11-01 13:30:00,120.26,120.6,120.04,120.17,33081.0,116.6322,116.9619,116.4188,116.5449,33081.0
2023-11-01 13:40:00,120.15,120.32,119.66,119.98,56132.0,116.5255,116.6904,116.0503,116.3606,56132.0
2023-11-01 13:50:00,119.97,120.3,119.61,119.91,65653.0,116.3509,116.671,116.0018,116.2928,65653.0
2023-11-01 14:00:00,119.99,121.39,119.98,121.12,112784.0,116.3703,117.7281,116.3606,117.4663,112784.0
2023-11-01 14:10:00,121.12,121.16,120.53,120.75,50129.0,117.4663,117.505,116.8941,117.1074,50129.0
2023-11-01 14:20:00,120.83,121.51,120.68,121.44,38938.0,117.185,117.8445,117.0395,117.7766,38938.0
2023-11-01 14:30:00,121.44,121.95,121.04,121.27,50614.0,117.7766,118.2712,117.3887,117.6117,50614.0
2023-11-01 14:40:00,121.27,121.4,120.63,120.97,38031.0,117.6117,117.7378,116.991,117.3208,38031.0
2023-11-01 14:50:00,120.88,121.75,120.68,121.65,42147.0,117.2335,118.0772,117.0395,117.9803,42147.0
2023-11-01 15:00:00,121.66,122.41,121.55,122.24,82603.0,117.99,118.7173,117.8833,118.5525,82603.0
2023-11-01 15:10:00,122.21,122.51,122.06,122.07,80731.0,118.5234,118.8143,118.3779,118.3876,80731.0
2023-11-01 15:20:00,122.09,122.72,122.07,122.34,84002.0,118.407,119.018,118.3876,118.6495,84002.0
2023-11-01 15:30:00,122.34,122.85,122.24,122.84,81864.0,118.6495,119.1441,118.5525,119.1344,81864.0
2023-11-01 15:40:00,122.84,123.04,122.71,122.88,104820.0,119.1344,119.3283,119.0083,119.1732,104820.0
2023-11-01 15:50:00,122.85,123.21,122.8,122.93,249707.0,119.1441,119.4932,119.0956,119.2217,249707.0
2023-11-02 09:30:00,118.99,127.0,118.99,125.94,464216.0,115.4005,123.1689,115.4005,122.1409,464216.0
2023-11-02 09:40:00,126.2,126.86,122.67,123.55,295302.0,122.393,123.0331,118.9695,119.8229,295302.0
2023-11-02 09:50:00,123.54,124.58,122.39,122.44,230264.0,119.8133,120.8219,118.6979,118.7464,230264.0
2023-11-02 10:00:00,122.57,122.88,119.18,119.37,188349.0,118.8725,119.1732,115.5848,115.769,188349.0
2023-11-02 10:10:00,119.35,119.49,117.86,118.28,260079.0,115.7496,115.8854,114.3046,114.7119,260079.0
2023-11-02 10:20:00,118.18,119.08,117.78,118.62,148265.0,114.6149,115.4878,114.227,115.0417,148265.0
2023-11-02 10:30:00,118.62,119.16,117.88,118.0,145576.0,115.0417,115.5654,114.324,114.4404,145576.0
2023-11-02 10:40:00,118.1,118.25,116.62,116.77,114424.0,114.5374,114.6828,113.102,113.2475,114424.0
2023-11-02 10:50:00,116.81,118.3,116.35,117.29,160590.0,113.2863,114.7313,112.8401,113.7518,160590.0
2023-11-02 11:00:00,117.38,118.8,117.25,118.02,138137.0,113.8391,115.2162,113.713,114.4598,138137.0
2023-11-02 11:10:00,118.07,118.94,117.83,118.86,128996.0,114.5083,115.352,114.2755,115.2744,128996.0
2023-11-02 11:20:00,118.77,119.43,118.07,118.34,65083.0,115.1871,115.8272,114.5083,114.7701,65083.0
2023-11-02 11:30:00,118.24,118.24,117.1,117.66,73383.0,114.6731,114.6731,113.5675,114.1106,73383.0
2023-11-02 11:40:00,117.68,118.04,117.6,117.85,49127.0,114.13,114.4792,114.0524,114.2949,49127.0
2023-11-02 11:50:00,117.89,118.51,117.69,118.23,53122.0,114.3337,114.935,114.1397,114.6634,53122.0
2023-11-02 12:00:00,118.15,118.43,117.84,118.12,64840.0,114.5858,114.8574,114.2852,114.5568,64840.0
2023-11-02 12:10:00,118.14,118.9,118.02,118.48,95374.0,114.5761,115.3132,114.4598,114.9059,95374.0
2023-11-02 12:20:00,118.53,119.41,118.24,118.95,82638.0,114.9544,115.8078,114.6731,115.3617,82638.0
2023-11-02 12:30:00,119.07,119.45,118.48,118.73,71317.0,115.4781,115.8466,114.9059,115.1484,71317.0
2023-11-02 12:40:00,118.74,118.86,117.89,118.0,76363.0,115.158,115.2744,114.3337,114.4404,76363.0
2023-11-02 12:50:00,118.0,118.3,117.99,118.19,35936.0,114.4404,114.7313,114.4307,114.6246,35936.0
2023-11-02 13:00:00,118.19,118.69,118.11,118.58,50992.0,114.6246,115.1096,114.5471,115.0029,50992.0
2023-11-02 13:10:00,118.57,119.38,118.56,119.37,71937.0,114.9932,115.7787,114.9835,115.769,71937.0
2023-11-02 13:20:00,119.37,119.71,118.97,119.68,71890.0,115.769,116.0988,115.3811,116.0697,71890.0
2023-11-02 13:30:00,119.68,120.81,119.65,120.65,92848.0,116.0697,117.1656,116.0406,117.0104,92848.0
2023-11-02 13:40:00,120.72,121.67,120.56,121.52,86031.0,117.0783,117.9997,116.9231,117.8542,86031.0
2023-11-02 13:50:00,121.55,122.78,121.5,122.6,139853.0,117.8833,119.0762,117.8348,118.9016,139853.0
2023-11-02 14:00:00,122.74,123.1,122.56,122.73,92658.0,119.0374,119.3865,118.8628,119.0277,92658.0
2023-11-02 14:10:00,122.71,122.75,122.4,122.59,61049.0,119.0083,119.0471,118.7076,118.8919,61049.0
2023-11-02 14:20:00,122.59,123.16,122.38,123.08,62047.0,118.8919,119.4447,118.6882,119.3671,62047.0
2023-11-02 14:30:00,123.05,123.27,122.91,123.12,50490.0,119.338,119.5514,119.2023,119.4059,50490.0
2023-11-02 14:40:00,123.15,123.43,122.96,123.06,63583.0,119.435,119.7066,119.2507,119.3477,63583.0
2023-11-02 14:50:00,123.06,123.67,122.96,123.67,73606.0,119.3477,119.9393,119.2507,119.9393,73606.0
2023-11-02 15:00:00,123.55,123.84,123.01,123.49,50351.0,119.8229,120.1042,119.2992,119.7648,50351.0
2023-11-02 15:10:00,123.42,124.15,123.2,124.1,47102.0,119.6969,120.4049,119.4835,120.3564,47102.0
2023-11-02 15:20:00,124.06,124.56,123.99,124.35,117099.0,120.3176,120.8025,120.2497,120.5988,117099.0
2023-11-02 15:30:00,124.39,124.71,123.83,124.67,123541.0,120.6376,120.948,120.0945,120.9092,123541.0
2023-11-02 15:40:00,124.66,124.98,124.41,124.79,142706.0,120.8995,121.2098,120.657,121.0255,142706.0
2023-11-02 15:50:00,124.75,124.91,124.44,124.71,504078.0,120.9868,121.1419,120.6861,120.948,504078.0
2023-11-03 09:30:00,127.81,129.59,127.09,129.06,174432.0,123.9544,125.6807,123.2562,125.1667,174432.0
2023-11-03 09:40:00,129.0,131.39,128.59,131.11,108083.0,125.1085,127.4264,124.7109,127.1549,108083.0
2023-11-03 09:50:00,130.99,134.22,130.79,132.95,205214.0,127.0385,130.1711,126.8445,128.9394,205214.0
2023-11-03 10:00:00,133.19,133.77,132.44,133.61,122975.0,129.1721,129.7346,128.4448,129.5795,122975.0
2023-11-03 10:10:00,133.67,133.72,133.08,133.33,99792.0,129.6377,129.6862,129.0655,129.3079,99792.0
2023-11-03 10:20:00,133.42,133.7,131.75,132.34,155402.0,129.3952,129.6668,127.7756,128.3478,155402.0
2023-11-03 10:30:00,132.22,132.25,130.8,131.14,114373.0,128.2314,128.2605,126.8542,127.184,114373.0
2023-11-03 10:40:00,131.04,131.05,130.22,130.41,85608.0,127.087,127.0967,126.2917,126.476,85608.0
2023-11-03 10:50:00,130.31,130.5,129.09,129.49,55734.0,126.379,126.5633,125.1958,125.5838,55734.0
2023-11-03 11:00:00,129.5,129.75,128.71,129.11,84033.0,125.5935,125.8359,124.8273,125.2152,84033.0
2023-11-03 11:10:00,129.1,129.19,127.93,128.1,63459.0,125.2055,125.2928,124.0708,124.2357,63459.0
2023-11-03 11:20:00,128.15,128.15,126.89,127.14,94025.0,124.2842,124.2842,123.0622,123.3047,94025.0
2023-11-03 11:30:00,127.18,127.53,126.51,127.2,66410.0,123.3434,123.6829,122.6937,123.3628,66410.0
2023-11-03 11:40:00,127.2,128.52,127.15,128.22,66170.0,123.3628,124.643,123.3144,124.3521,66170.0
2023-11-03 11:50:00,128.23,129.6,128.11,129.55,97716.0,124.3618,125.6904,124.2454,125.642,97716.0
2023-11-03 12:00:00,129.46,129.46,127.45,128.0,51439.0,125.5547,125.5547,123.6053,124.1387,51439.0
2023-11-03 12:10:00,127.93,128.59,127.69,128.18,29913.0,124.0708,124.7109,123.8381,124.3133,29913.0
2023-11-03 12:20:00,128.17,128.42,127.8,128.32,19638.0,124.3036,124.546,123.9447,124.4491,19638.0
2023-11-03 12:30:00,128.35,129.17,128.34,129.16,51142.0,124.4782,125.2734,124.4685,125.2637,51142.0
2023-11-03 12:40:00,129.15,129.33,128.7,128.87,49819.0,125.254,125.4286,124.8176,124.9825,49819.0
2023-11-03 12:50:00,128.87,129.51,128.8,129.3,49933.0,124.9825,125.6032,124.9146,125.3995,49933.0
2023-11-03 13:00:00,129.32,129.44,128.89,129.23,37611.0,125.4189,125.5353,125.0019,125.3316,37611.0
2023-11-03 13:10:00,129.27,129.33,129.0,129.17,17569.0,125.3704,125.4286,125.1085,125.2734,17569.0
2023-11-03 13:20:00,129.11,129.66,129.0,129.52,42536.0,125.2152,125.7486,125.1085,125.6129,42536.0
2023-11-03 13:30:00,129.58,130.08,129.56,129.56,31609.0,125.671,126.156,125.6517,125.6517,31609.0
2023-11-03 13:40:00,129.63,129.64,129.3,129.53,27115.0,125.7195,125.7292,125.3995,125.6226,27115.0
2023-11-03 13:50:00,129.49,129.97,129.45,129.82,20961.0,125.5838,126.0493,125.545,125.9038,20961.0
2023-11-03 14:00:00,129.69,129.85,128.82,128.94,26327.0,125.7777,125.9329,124.934,125.0504,26327.0
2023-11-03 14:10:00,128.94,129.12,128.68,128.86,18394.0,125.0504,125.2249,124.7982,124.9728,18394.0
2023-11-03 14:20:00,128.9,129.44,128.9,129.43,15038.0,125.0116,125.5353,125.0116,125.5256,15038.0
2023-11-03 14:30:00,129.4,129.54,129.14,129.43,22151.0,125.4965,125.6323,125.2443,125.5256,22151.0
2023-11-03 14:40:00,129.43,130.15,129.4,130.06,28336.0,125.5256,126.2239,125.4965,126.1366,28336.0
2023-11-03 14:50:00,130.02,130.08,129.42,129.47,32368.0,126.0978,126.156,125.5159,125.5644,32368.0
2023-11-03 15:00:00,129.44,129.66,129.3,129.4,25433.0,125.5353,125.7486,125.3995,125.4965,25433.0
2023-11-03 15:10:00,129.39,129.54,129.13,129.42,22315.0,125.4868,125.6323,125.2346,125.5159,22315.0
2023-11-03 15:20:00,129.41,129.67,129.36,129.53,31252.0,125.5062,125.7583,125.4577,125.6226,31252.0
2023-11-03 15:30:00,129.5,129.5,128.47,128.47,71846.0,125.5935,125.5935,124.5945,124.5945,71846.0
2023-11-03 15:40:00,128.44,128.56,128.0,128.38,125328.0,124.5654,124.6818,124.1387,124.5072,125328.0
2023-11-03 15:50:00,128.31,128.5,128.0,128.0,275374.0,124.4394,124.6236,124.1387,124.1387,275374.0
2023-11-06 09:30:00,125.09,125.74,122.28,122.5,187902.0,121.3165,121.9469,118.5913,118.8046,187902.0
2023-11-06 09:40:00,122.64,122.68,120.24,120.77,160639.0,118.9404,118.9792,116.6128,117.1268,160639.0
2023-11-06 09:50:00,120.71,122.1,120.7,121.96,125284.0,117.0686,118.4167,117.0589,118.2809,125284.0
2023-11-06 10:00:00,122.0,122.54,120.81,121.0,92561.0,118.3197,118.8434,117.1656,117.3499,92561.0
2023-11-06 10:10:00,120.93,121.8,120.68,121.15,98915.0,117.282,118.1257,117.0395,117.4953,98915.0
2023-11-06 10:20:00,121.08,121.84,120.85,121.81,74911.0,117.4275,118.1645,117.2044,118.1354,74911.0
2023-11-06 10:30:00,121.94,122.98,121.57,122.91,47242.0,118.2615,119.2701,117.9027,119.2023,47242.0
2023-11-06 10:40:00,122.97,123.44,122.48,122.62,31267.0,119.2604,119.7163,118.7852,118.921,31267.0
2023-11-06 10:50:00,122.61,123.32,122.52,122.81,41136.0,118.9113,119.5999,118.824,119.1053,41136.0
2023-11-06 11:00:00,122.77,122.77,122.07,122.27,33413.0,119.0665,119.0665,118.3876,118.5816,33413.0
2023-11-06 11:10:00,122.2,122.46,121.71,122.29,32400.0,118.5137,118.7658,118.0385,118.601,32400.0
2023-11-06 11:20:00,122.26,122.32,121.5,122.11,45472.0,118.5719,118.6301,117.8348,118.4264,45472.0
2023-11-06 11:30:00,121.99,122.03,121.33,121.81,47030.0,118.31,118.3488,117.6699,118.1354,47030.0
2023-11-06 11:40:00,121.83,121.94,121.4,121.61,47729.0,118.1548,118.2615,117.7378,117.9415,47729.0
2023-11-06 11:50:00,121.58,122.47,121.5,122.27,24268.0,117.9124,118.7755,117.8348,118.5816,24268.0
2023-11-06 12:00:00,122.27,122.6,121.53,122.0,27331.0,118.5816,118.9016,117.8639,118.3197,27331.0
2023-11-06 12:10:00,121.85,122.01,121.48,121.53,17817.0,118.1742,118.3294,117.8154,117.8639,17817.0
2023-11-06 12:20:00,121.48,121.74,121.01,121.25,23175.0,117.8154,118.0676,117.3596,117.5923,23175.0
2023-11-06 12:30:00,121.26,121.33,120.54,120.7,49915.0,117.602,117.6699,116.9038,117.0589,49915.0
2023-11-06 12:40:00,120.69,120.93,120.42,120.57,69272.0,117.0492,117.282,116.7874,116.9328,69272.0
2023-11-06 12:50:00,120.55,120.7,119.87,119.91,96263.0,116.9134,117.0589,116.254,116.2928,96263.0
2023-11-06 13:00:00,119.93,120.05,119.48,119.54,105458.0,116.3122,116.4285,115.8757,115.9339,105458.0
2023-11-06 13:10:00,119.54,119.82,119.26,119.31,39636.0,115.9339,116.2055,115.6624,115.7109,39636.0
2023-11-06 13:20:00,119.27,119.38,118.92,119.16,44618.0,115.6721,115.7787,115.3326,115.5654,44618.0
2023-11-06 13:30:00,119.16,119.47,118.9,119.31,29158.0,115.5654,115.866,115.3132,115.7109,29158.0
2023-11-06 13:40:00,119.29,119.39,119.0,119.0,34400.0,115.6915,115.7884,115.4102,115.4102,34400.0
2023-11-06 13:50:00,119.0,119.04,118.7,118.97,54268.0,115.4102,115.449,115.1193,115.3811,54268.0
2023-11-06 14:00:00,119.0,119.07,118.6,118.76,69571.0,115.4102,115.4781,115.0223,115.1774,69571.0
2023-11-06 14:10:00,118.75,118.89,118.55,118.61,43853.0,115.1677,115.3035,114.9738,115.032,43853.0
2023-11-06 14:20:00,118.61,119.06,118.5,119.02,35528.0,115.032,115.4684,114.9253,115.4296,35528.0
2023-11-06 14:30:00,118.97,119.26,118.95,119.22,23311.0,115.3811,115.6624,115.3617,115.6236,23311.0
2023-11-06 14:40:00,119.1,119.58,119.05,119.18,19035.0,115.5072,115.9727,115.4587,115.5848,19035.0
2023-11-06 14:50:00,119.19,119.77,119.17,119.66,37644.0,115.5945,116.157,115.5751,116.0503,37644.0
2023-11-06 15:00:00,119.67,119.76,119.26,119.56,45078.0,116.06,116.1473,115.6624,115.9533,45078.0
2023-11-06 15:10:00,119.59,119.86,119.51,119.71,39949.0,115.9824,116.2443,115.9048,116.0988,39949.0
2023-11-06 15:20:00,119.75,119.99,119.29,119.35,57719.0,116.1376,116.3703,115.6915,115.7496,57719.0
2023-11-06 15:30:00,119.35,119.83,119.31,119.75,94607.0,115.7496,116.2152,115.7109,116.1376,94607.0
2023-11-06 15:40:00,119.68,119.85,119.36,119.53,116945.0,116.0697,116.2346,115.7593,115.9242,116945.0
2023-11-06 15:50:00,119.51,119.73,119.44,119.51,243770.0,115.9048,116.1182,115.8369,115.9048,243770.0
2023-11-07 09:30:00,119.0,120.39,118.6,119.31,128108.0,115.4102,116.7583,115.0223,115.7109,128108.0
2023-11-07 09:40:00,119.22,119.75,118.8,119.13,60365.0,115.6236,116.1376,115.2162,115.5363,60365.0
2023-11-07 09:50:00,119.0,120.08,119.0,119.77,49664.0,115.4102,116.4576,115.4102,116.157,49664.0
2023-11-07 10:00:00,119.65,120.58,119.65,120.35,49870.0,116.0406,116.9425,116.0406,116.7195,49870.0
2023-11-07 10:10:00,120.3,121.6,120.26,121.25,110810.0,116.671,117.9318,116.6322,117.5923,110810.0
2023-11-07 10:20:00,121.34,122.0,121.3,121.96,43507.0,117.6796,118.3197,117.6408,118.2809,43507.0
2023-11-07 10:30:00,121.91,122.37,121.72,122.15,35550.0,118.2324,118.6785,118.0482,118.4652,35550.0
2023-11-07 10:40:00,122.12,122.2,121.37,121.93,53967.0,118.4361,118.5137,117.7087,118.2518,53967.0
2023-11-07 10:50:00,121.87,122.12,121.52,121.72,31951.0,118.1936,118.4361,117.8542,118.0482,31951.0
2023-11-07 11:00:00,121.7,122.55,121.62,122.33,49363.0,118.0288,118.8531,117.9512,118.6398,49363.0
2023-11-07 11:10:00,122.39,123.11,122.39,122.74,39125.0,118.6979,119.3962,118.6979,119.0374,39125.0
2023-11-07 11:20:00,122.76,123.07,122.24,122.3,35059.0,119.0568,119.3574,118.5525,118.6107,35059.0
2023-11-07 11:30:00,122.26,122.77,122.21,122.29,21872.0,118.5719,119.0665,118.5234,118.601,21872.0
2023-11-07 11:40:00,122.26,122.4,121.75,122.03,35757.0,118.5719,118.7076,118.0772,118.3488,35757.0
2023-11-07 11:50:00,122.02,122.49,121.96,122.28,29062.0,118.3391,118.7949,118.2809,118.5913,29062.0
2023-11-07 12:00:00,122.24,122.26,121.76,121.96,27584.0,118.5525,118.5719,118.0869,118.2809,27584.0
2023-11-07 12:10:00,121.99,122.37,121.55,122.21,38197.0,118.31,118.6785,117.8833,118.5234,38197.0
2023-11-07 12:20:00,122.25,122.49,122.15,122.3,16293.0,118.5622,118.7949,118.4652,118.6107,16293.0
2023-11-07 12:30:00,122.29,122.29,121.78,121.93,24362.0,118.601,118.601,118.1063,118.2518,24362.0
2023-11-07 12:40:00,121.89,121.89,121.53,121.58,12512.0,118.213,118.213,117.8639,117.9124,12512.0
2023-11-07 12:50:00,121.59,121.64,121.4,121.55,16041.0,117.9221,117.9706,117.7378,117.8833,16041.0
2023-11-07 13:00:00,121.58,121.63,121.42,121.58,17166.0,117.9124,117.9609,117.7572,117.9124,17166.0
2023-11-07 13:10:00,121.6,121.75,121.49,121.75,13303.0,117.9318,118.0772,117.8251,118.0772,13303.0
2023-11-07 13:20:00,121.8,121.89,121.39,121.49,16074.0,118.1257,118.213,117.7281,117.8251,16074.0
2023-11-07 13:30:00,121.49,122.21,121.44,122.14,25988.0,117.8251,118.5234,117.7766,118.4555,25988.0
2023-11-07 13:40:00,122.19,122.44,122.02,122.44,17790.0,118.504,118.7464,118.3391,118.7464,17790.0
2023-11-07 13:50:00,122.42,122.53,122.18,122.26,34571.0,118.727,118.8337,118.4943,118.5719,34571.0
2023-11-07 14:00:00,122.24,122.57,122.16,122.49,16977.0,118.5525,118.8725,118.4749,118.7949,16977.0
2023-11-07 14:10:00,122.48,122.77,122.46,122.74,23001.0,118.7852,119.0665,118.7658,119.0374,23001.0
2023-11-07 14:20:00,122.71,122.97,122.66,122.9,33146.0,119.0083,119.2604,118.9598,119.1926,33146.0
2023-11-07 14:30:00,122.9,123.12,122.67,122.77,47249.0,119.1926,119.4059,118.9695,119.0665,47249.0
2023-11-07 14:40:00,122.85,122.87,122.52,122.55,27422.0,119.1441,119.1635,118.824,118.8531,27422.0
2023-11-07 14:50:00,122.52,122.82,122.52,122.53,21397.0,118.824,119.115,118.824,118.8337,21397.0
2023-11-07 15:00:00,122.49,123.0,122.49,122.67,18325.0,118.7949,119.2895,118.7949,118.9695,18325.0
2023-11-07 15:10:00,122.67,122.75,122.52,122.68,29549.0,118.9695,119.0471,118.824,118.9792,29549.0
2023-11-07 15:20:00,122.68,122.75,122.55,122.58,42414.0,118.9792,119.0471,118.8531,118.8822,42414.0
2023-11-07 15:30:00,122.57,122.79,122.43,122.77,45546.0,118.8725,119.0859,118.7367,119.0665,45546.0
2023-11-07 15:40:00,122.75,122.75,122.39,122.42,50997.0,119.0471,119.0471,118.6979,118.727,50997.0
2023-11-07 15:50:00,122.37,122.4,122.07,122.11,148420.0,118.6785,118.7076,118.3876,118.4264,148420.0
2023-11-08 09:30:00,121.61,122.56,120.32,122.5,85495.0,117.9415,118.8628,116.6904,118.8046,85495.0
2023-11-08 09:40:00,122.54,123.4,121.8,122.15,31401.0,118.8434,119.6775,118.1257,118.4652,31401.0
2023-11-08 09:50:00,122.27,122.63,121.62,121.74,19409.0,118.5816,118.9307,117.9512,118.0676,19409.0
2023-11-08 10:00:00,121.75,121.89,121.26,121.33,30883.0,118.0772,118.213,117.602,117.6699,30883.0
2023-11-08 10:10:00,121.34,121.35,120.1,120.14,32256.0,117.6796,117.6893,116.477,116.5158,32256.0
2023-11-08 10:20:00,120.17,120.35,119.58,120.2,48390.0,116.5449,116.7195,115.9727,116.574,48390.0
2023-11-08 10:30:00,120.14,120.23,119.55,119.65,42332.0,116.5158,116.6031,115.9436,116.0406,42332.0
2023-11-08 10:40:00,119.57,119.79,118.81,119.11,61998.0,115.963,116.1764,115.2259,115.5169,61998.0
2023-11-08 10:50:00,119.06,119.34,118.89,119.12,58107.0,115.4684,115.74,115.3035,115.5266,58107.0
2023-11-08 11:00:00,119.06,119.09,118.5,118.5,51129.0,115.4684,115.4975,114.9253,114.9253,51129.0
2023-11-08 11:10:00,118.53,118.87,118.34,118.85,57865.0,114.9544,115.2841,114.7701,115.2647,57865.0
2023-11-08 11:20:00,118.86,119.07,118.37,118.65,16414.0,115.2744,115.4781,114.7992,115.0708,16414.0
2023-11-08 11:30:00,118.53,119.0,118.46,118.71,32726.0,114.9544,115.4102,114.8865,115.129,32726.0
2023-11-08 11:40:00,118.79,119.16,118.62,118.95,23938.0,115.2065,115.5654,115.0417,115.3617,23938.0
2023-11-08 11:50:00,118.95,118.95,118.55,118.59,13147.0,115.3617,115.3617,114.9738,115.0126,13147.0
2023-11-08 12:00:00,118.65,118.75,118.17,118.48,45837.0,115.0708,115.1677,114.6052,114.9059,45837.0
2023-11-08 12:10:00,118.44,118.7,118.32,118.33,19066.0,114.8671,115.1193,114.7507,114.7604,19066.0
2023-11-08 12:20:00,118.42,118.49,118.2,118.29,18519.0,114.8477,114.9156,114.6343,114.7216,18519.0
2023-11-08 12:30:00,118.23,118.56,117.86,118.54,55844.0,114.6634,114.9835,114.3046,114.9641,55844.0
2023-11-08 12:40:00,118.55,118.58,118.26,118.48,29494.0,114.9738,115.0029,114.6925,114.9059,29494.0
2023-11-08 12:50:00,118.48,118.48,118.11,118.22,21174.0,114.9059,114.9059,114.5471,114.6537,21174.0
2023-11-08 13:00:00,118.15,118.75,118.1,118.59,21687.0,114.5858,115.1677,114.5374,115.0126,21687.0
2023-11-08 13:10:00,118.52,118.73,118.3,118.52,25933.0,114.9447,115.1484,114.7313,114.9447,25933.0
2023-11-08 13:20:00,118.48,118.5,118.06,118.44,39454.0,114.9059,114.9253,114.4986,114.8671,39454.0
2023-11-08 13:30:00,118.55,118.56,118.25,118.32,23007.0,114.9738,114.9835,114.6828,114.7507,23007.0
2023-11-08 13:40:00,118.35,118.55,118.31,118.45,15427.0,114.7798,114.9738,114.741,114.8768,15427.0
2023-11-08 13:50:00,118.52,118.69,118.22,118.54,59320.0,114.9447,115.1096,114.6537,114.9641,59320.0
2023-11-08 14:00:00,118.52,118.7,118.45,118.6,19125.0,114.9447,115.1193,114.8768,115.0223,19125.0
2023-11-08 14:10:00,118.61,118.68,118.22,118.58,35895.0,115.032,115.0999,114.6537,115.0029,35895.0
2023-11-08 14:20:00,118.59,118.74,118.4,118.72,33830.0,115.0126,115.158,114.8283,115.1387,33830.0
2023-11-08 14:30:00,118.6,118.7,118.39,118.64,20718.0,115.0223,115.1193,114.8186,115.0611,20718.0
2023-11-08 14:40:00,118.64,118.82,118.51,118.69,18882.0,115.0611,115.2356,114.935,115.1096,18882.0
2023-11-08 14:50:00,118.69,118.77,118.53,118.69,21181.0,115.1096,115.1871,114.9544,115.1096,21181.0
2023-11-08 15:00:00,118.66,119.08,118.64,119.05,26854.0,115.0805,115.4878,115.0611,115.4587,26854.0
2023-11-08 15:10:00,119.03,119.4,118.99,119.16,28625.0,115.4393,115.7981,115.4005,115.5654,28625.0
2023-11-08 15:20:00,119.11,119.23,119.1,119.14,29416.0,115.5169,115.6333,115.5072,115.546,29416.0
2023-11-08 15:30:00,119.09,119.09,118.76,118.83,49515.0,115.4975,115.4975,115.1774,115.2453,49515.0
2023-11-08 15:40:00,118.83,119.16,118.72,118.89,67099.0,115.2453,115.5654,115.1387,115.3035,67099.0
2023-11-08 15:50:00,118.85,119.21,118.84,119.02,205716.0,115.2647,115.6139,115.255,115.4296,205716.0
2023-11-09 09:30:00,119.98,120.6,118.82,119.1,111778.0,116.3606,116.9619,115.2356,115.5072,111778.0
2023-11-09 09:40:00,118.95,119.39,118.62,118.91,62170.0,115.3617,115.7884,115.0417,115.3229,62170.0
2023-11-09 09:50:00,119.0,119.0,118.02,118.35,37081.0,115.4102,115.4102,114.4598,114.7798,37081.0
2023-11-09 10:00:00,118.43,118.78,117.62,118.18,55525.0,114.8574,115.1968,114.0718,114.6149,55525.0
2023-11-09 10:10:00,118.12,118.29,117.52,117.53,29674.0,114.5568,114.7216,113.9749,113.9846,29674.0
2023-11-09 10:20:00,117.57,117.6,116.93,117.16,53660.0,114.0233,114.0524,113.4027,113.6257,53660.0
2023-11-09 10:30:00,117.2,117.2,116.64,116.84,29276.0,113.6645,113.6645,113.1214,113.3154,29276.0
2023-11-09 10:40:00,116.71,116.91,116.17,116.27,43692.0,113.1893,113.3833,112.6656,112.7626,43692.0
2023-11-09 10:50:00,116.29,116.84,116.29,116.84,29181.0,112.782,113.3154,112.782,113.3154,29181.0
2023-11-09 11:00:00,116.79,117.58,116.78,117.44,87843.0,113.2669,114.033,113.2572,113.8973,87843.0
2023-11-09 11:10:00,117.46,117.48,117.04,117.13,16564.0,113.9167,113.9361,113.5093,113.5966,16564.0
2023-11-09 11:20:00,117.16,117.16,116.8,116.88,26593.0,113.6257,113.6257,113.2766,113.3542,26593.0
2023-11-09 11:30:00,116.89,117.02,116.69,116.76,20748.0,113.3639,113.4899,113.1699,113.2378,20748.0
2023-11-09 11:40:00,116.74,116.76,116.42,116.66,24521.0,113.2184,113.2378,112.908,113.1408,24521.0
2023-11-09 11:50:00,116.63,116.82,116.21,116.4,63822.0,113.1117,113.296,112.7044,112.8886,63822.0
2023-11-09 12:00:00,116.34,117.09,116.24,117.09,16552.0,112.8304,113.5578,112.7335,113.5578,16552.0
2023-11-09 12:10:00,117.02,117.09,116.5,116.5,14127.0,113.4899,113.5578,112.9856,112.9856,14127.0
2023-11-09 12:20:00,116.54,116.64,116.34,116.39,25720.0,113.0244,113.1214,112.8304,112.8789,25720.0
2023-11-09 12:30:00,116.39,116.61,116.13,116.33,35745.0,112.8789,113.0923,112.6268,112.8208,35745.0
2023-11-09 12:40:00,116.36,116.58,116.3,116.51,18137.0,112.8498,113.0632,112.7917,112.9953,18137.0
2023-11-09 12:50:00,116.5,116.71,116.23,116.37,18553.0,112.9856,113.1893,112.7238,112.8595,18553.0
2023-11-09 13:00:00,116.42,116.45,115.36,115.5,51488.0,112.908,112.9371,111.88,112.0158,51488.0
2023-11-09 13:10:00,115.42,116.02,115.38,115.48,25520.0,111.9382,112.5201,111.8994,111.9964,25520.0
2023-11-09 13:20:00,115.44,115.49,115.03,115.25,36371.0,111.9576,112.0061,111.56,111.7733,36371.0
2023-11-09 13:30:00,115.26,115.42,115.08,115.23,21423.0,111.783,111.9382,111.6085,111.7539,21423.0
2023-11-09 13:40:00,115.25,115.33,115.02,115.02,24063.0,111.7733,111.8509,111.5503,111.5503,24063.0
2023-11-09 13:50:00,115.13,115.14,114.7,114.73,57494.0,111.657,111.6666,111.2399,111.269,57494.0
2023-11-09 14:00:00,114.7,114.7,113.93,114.21,44558.0,111.2399,111.2399,110.4931,110.7647,44558.0
2023-11-09 14:10:00,114.18,114.24,113.64,113.81,41203.0,110.7356,110.7938,110.2119,110.3768,41203.0
2023-11-09 14:20:00,113.81,114.25,113.77,114.07,54547.0,110.3768,110.8035,110.338,110.6289,54547.0
2023-11-09 14:30:00,114.01,114.25,113.81,114.07,52375.0,110.5707,110.8035,110.3768,110.6289,52375.0
2023-11-09 14:40:00,114.04,114.17,113.91,113.98,40503.0,110.5998,110.7259,110.4738,110.5416,40503.0
2023-11-09 14:50:00,113.93,114.67,113.92,114.46,48597.0,110.4931,111.2108,110.4835,111.0072,48597.0
2023-11-09 15:00:00,114.48,114.49,114.23,114.28,25210.0,111.0266,111.0363,110.7841,110.8326,25210.0
2023-11-09 15:10:00,114.27,114.96,114.27,114.85,47023.0,110.8229,111.4921,110.8229,111.3854,47023.0
2023-11-09 15:20:00,114.85,115.06,114.68,114.78,76452.0,111.3854,111.5891,111.2205,111.3175,76452.0
2023-11-09 15:30:00,114.78,115.23,114.77,115.23,54683.0,111.3175,111.7539,111.3078,111.7539,54683.0
2023-11-09 15:40:00,115.22,115.23,114.83,114.89,82775.0,111.7442,111.7539,111.366,111.4242,82775.0
2023-11-09 15:50:00,114.91,115.15,114.54,114.6,208740.0,111.4436,111.6763,111.0847,111.1429,208740.0
2023-11-10 09:30:00,114.75,115.57,113.5,114.53,106262.0,111.2884,112.0837,110.0761,111.0751,106262.0
2023-11-10 09:40:00,114.44,115.66,114.39,115.58,78855.0,110.9878,112.171,110.9393,112.0934,78855.0
2023-11-10 09:50:00,115.48,115.52,114.34,114.73,43838.0,111.9964,112.0352,110.8908,111.269,43838.0
2023-11-10 10:00:00,114.71,114.71,113.3,113.35,99005.0,111.2496,111.2496,109.8822,109.9306,99005.0
2023-11-10 10:10:00,113.33,114.07,113.18,114.0,60033.0,109.9112,110.6289,109.7658,110.561,60033.0
2023-11-10 10:20:00,114.04,114.78,114.01,114.41,35632.0,110.5998,111.3175,110.5707,110.9587,35632.0
2023-11-10 10:30:00,114.35,114.98,114.35,114.75,45145.0,110.9005,111.5115,110.9005,111.2884,45145.0
2023-11-10 10:40:00,114.72,115.52,114.71,115.24,58274.0,111.2593,112.0352,111.2496,111.7636,58274.0
2023-11-10 10:50:00,115.33,115.39,114.99,115.28,30053.0,111.8509,111.9091,111.5212,111.8024,30053.0
2023-11-10 11:00:00,115.28,115.45,114.71,114.86,40789.0,111.8024,111.9673,111.2496,111.3951,40789.0
2023-11-10 11:10:00,114.9,115.37,114.81,115.15,39269.0,111.4339,111.8897,111.3466,111.6763,39269.0
2023-11-10 11:20:00,115.11,115.33,115.03,115.33,37503.0,111.6376,111.8509,111.56,111.8509,37503.0
2023-11-10 11:30:00,115.35,115.47,114.52,114.52,51331.0,111.8703,111.9867,111.0654,111.0654,51331.0
2023-11-10 11:40:00,114.56,115.13,114.49,114.64,32681.0,111.1041,111.657,111.0363,111.1817,32681.0
2023-11-10 11:50:00,114.63,114.91,114.62,114.73,31131.0,111.172,111.4436,111.1623,111.269,31131.0
2023-11-10 12:00:00,114.73,115.45,114.7,115.26,24787.0,111.269,111.9673,111.2399,111.783,24787.0
2023-11-10 12:10:00,115.31,115.31,114.89,114.97,21608.0,111.8315,111.8315,111.4242,111.5018,21608.0
2023-11-10 12:20:00,114.97,115.34,114.95,115.28,23924.0,111.5018,111.8606,111.4824,111.8024,23924.0
2023-11-10 12:30:00,115.26,115.95,115.14,115.7,35602.0,111.783,112.4522,111.6666,112.2098,35602.0
2023-11-10 12:40:00,115.71,116.03,115.65,115.89,20271.0,112.2195,112.5298,112.1613,112.394,20271.0
2023-11-10 12:50:00,115.9,116.42,115.83,116.42,42502.0,112.4037,112.908,112.3358,112.908,42502.0
2023-11-10 13:00:00,116.42,116.5,116.21,116.27,34983.0,112.908,112.9856,112.7044,112.7626,34983.0
2023-11-10 13:10:00,116.34,116.52,115.91,116.52,31653.0,112.8304,113.005,112.4134,113.005,31653.0
2023-11-10 13:20:00,116.52,117.13,116.42,117.0,30977.0,113.005,113.5966,112.908,113.4705,30977.0
2023-11-10 13:30:00,116.96,117.68,116.96,117.59,33215.0,113.4317,114.13,113.4317,114.0427,33215.0
2023-11-10 13:40:00,117.62,117.76,117.25,117.53,40824.0,114.0718,114.2076,113.713,113.9846,40824.0
2023-11-10 13:50:00,117.49,117.5,116.8,116.87,28485.0,113.9458,113.9555,113.2766,113.3445,28485.0
2023-11-10 14:00:00,116.91,116.91,116.27,116.49,38670.0,113.3833,113.3833,112.7626,112.9759,38670.0
2023-11-10 14:10:00,116.57,116.84,116.45,116.45,42399.0,113.0535,113.3154,112.9371,112.9371,42399.0
2023-11-10 14:20:00,116.45,116.77,116.2,116.35,34978.0,112.9371,113.2475,112.6947,112.8401,34978.0
2023-11-10 14:30:00,116.28,116.3,115.98,116.03,37695.0,112.7723,112.7917,112.4813,112.5298,37695.0
2023-11-10 14:40:00,116.1,116.31,116.0,116.24,22282.0,112.5977,112.8014,112.5007,112.7335,22282.0
2023-11-10 14:50:00,116.21,116.39,116.11,116.27,23219.0,112.7044,112.8789,112.6074,112.7626,23219.0
2023-11-10 15:00:00,116.27,116.55,116.26,116.53,52859.0,112.7626,113.0341,112.7529,113.0147,52859.0
2023-11-10 15:10:00,116.53,116.77,116.08,116.66,50598.0,113.0147,113.2475,112.5783,113.1408,50598.0
2023-11-10 15:20:00,116.71,116.75,116.37,116.54,31203.0,113.1893,113.2281,112.8595,113.0244,31203.0
2023-11-10 15:30:00,116.59,116.99,116.56,116.78,48862.0,113.0729,113.4608,113.0438,113.2572,48862.0
2023-11-10 15:40:00,116.76,117.17,116.75,116.94,52503.0,113.2378,113.6354,113.2281,113.4123,52503.0
2023-11-10 15:50:00,116.88,117.25,116.88,116.98,167024.0,113.3542,113.713,113.3542,113.4511,167024.0
2023-11-13 09:30:00,114.61,115.3,114.0,114.49,122211.0,111.1526,111.8218,110.561,111.0363,122211.0
2023-11-13 09:40:00,114.62,114.86,113.99,114.77,54500.0,111.1623,111.3951,110.5513,111.3078,54500.0
2023-11-13 09:50:00,114.83,115.41,113.98,114.07,69811.0,111.366,111.9285,110.5416,110.6289,69811.0
2023-11-13 10:00:00,114.01,114.19,112.84,113.06,97717.0,110.5707,110.7453,109.436,109.6494,97717.0
2023-11-13 10:10:00,113.22,113.23,112.56,113.01,73926.0,109.8046,109.8143,109.1645,109.6009,73926.0
2023-11-13 10:20:00,113.05,113.1,112.25,112.36,109458.0,109.6397,109.6882,108.8638,108.9705,109458.0
2023-11-13 10:30:00,112.35,112.73,112.0,112.39,121774.0,108.9608,109.3293,108.6214,108.9996,121774.0
2023-11-13 10:40:00,112.4,113.0,112.35,112.89,83705.0,109.0093,109.5912,108.9608,109.4845,83705.0
2023-11-13 10:50:00,112.87,113.57,112.8,113.44,75748.0,109.4651,110.144,109.3972,110.0179,75748.0
2023-11-13 11:00:00,113.44,113.78,113.28,113.6,81087.0,110.0179,110.3477,109.8628,110.1731,81087.0
2023-11-13 11:10:00,113.64,113.82,113.27,113.48,60836.0,110.2119,110.3865,109.8531,110.0567,60836.0
2023-11-13 11:20:00,113.48,114.64,113.44,114.62,52589.0,110.0567,111.1817,110.0179,111.1623,52589.0
2023-11-13 11:30:00,114.63,114.84,114.44,114.65,68162.0,111.172,111.3757,110.9878,111.1914,68162.0
2023-11-13 11:40:00,114.69,115.97,114.68,115.84,61329.0,111.2302,112.4716,111.2205,112.3455,61329.0
2023-11-13 11:50:00,115.84,115.9,115.2,115.24,58908.0,112.3455,112.4037,111.7248,111.7636,58908.0
2023-11-13 12:00:00,115.41,115.44,114.81,114.89,56580.0,111.9285,111.9576,111.3466,111.4242,56580.0
2023-11-13 12:10:00,114.92,116.88,114.8,115.98,189457.0,111.4533,113.3542,111.3369,112.4813,189457.0
2023-11-13 12:20:00,116.07,116.42,115.41,116.03,80014.0,112.5686,112.908,111.9285,112.5298,80014.0
2023-11-13 12:30:00,116.03,116.29,115.67,115.67,46728.0,112.5298,112.782,112.1807,112.1807,46728.0
2023-11-13 12:40:00,115.77,115.98,115.45,115.65,54304.0,112.2776,112.4813,111.9673,112.1613,54304.0
2023-11-13 12:50:00,115.66,116.03,115.45,116.01,32092.0,112.171,112.5298,111.9673,112.5104,32092.0
2023-11-13 13:00:00,116.01,116.08,115.82,115.98,41868.0,112.5104,112.5783,112.3261,112.4813,41868.0
2023-11-13 13:10:00,116.0,116.19,115.36,115.71,66191.0,112.5007,112.685,111.88,112.2195,66191.0
2023-11-13 13:20:00,115.72,115.83,115.08,115.15,49569.0,112.2292,112.3358,111.6085,111.6763,49569.0
2023-11-13 13:30:00,115.11,115.7,114.99,115.44,51404.0,111.6376,112.2098,111.5212,111.9576,51404.0
2023-11-13 13:40:00,115.51,115.78,115.28,115.6,53912.0,112.0255,112.2873,111.8024,112.1128,53912.0
2023-11-13 13:50:00,115.64,115.67,114.99,115.08,44045.0,112.1516,112.1807,111.5212,111.6085,44045.0
2023-11-13 14:00:00,115.12,115.36,114.41,114.46,51854.0,111.6473,111.88,110.9587,111.0072,51854.0
2023-11-13 14:10:00,114.51,114.54,114.2,114.34,79321.0,111.0557,111.0847,110.755,110.8908,79321.0
2023-11-13 14:20:00,114.33,114.48,114.18,114.23,39674.0,110.8811,111.0266,110.7356,110.7841,39674.0
2023-11-13 14:30:00,114.25,114.85,114.23,114.63,30929.0,110.8035,111.3854,110.7841,111.172,30929.0
2023-11-13 14:40:00,114.66,114.79,114.41,114.51,27136.0,111.2011,111.3272,110.9587,111.0557,27136.0
2023-11-13 14:50:00,114.5,114.55,114.26,114.45,31444.0,111.046,111.0944,110.8132,110.9975,31444.0
2023-11-13 15:00:00,114.46,114.47,114.09,114.23,67829.0,111.0072,111.0169,110.6483,110.7841,67829.0
2023-11-13 15:10:00,114.22,114.31,113.88,114.07,47700.0,110.7744,110.8617,110.4447,110.6289,47700.0
2023-11-13 15:20:00,114.07,114.1,113.73,113.86,48686.0,110.6289,110.658,110.2992,110.4253,48686.0
2023-11-13 15:30:00,113.92,114.38,113.88,114.29,54934.0,110.4835,110.9296,110.4447,110.8423,54934.0
2023-11-13 15:40:00,114.31,114.71,114.27,114.68,56361.0,110.8617,111.2496,110.8229,111.2205,56361.0
2023-11-13 15:50:00,114.7,114.82,114.18,114.19,177913.0,111.2399,111.3563,110.7356,110.7453,177913.0
2023-11-14 09:30:00,118.75,120.21,118.75,119.4,260063.0,115.1677,116.5837,115.1677,115.7981,260063.0
2023-11-14 09:40:00,119.32,120.69,119.06,120.41,97210.0,115.7206,117.0492,115.4684,116.7777,97210.0
2023-11-14 09:50:00,120.32,122.22,120.15,122.16,79775.0,116.6904,118.5331,116.5255,118.4749,79775.0
2023-11-14 10:00:00,122.06,122.5,120.9,121.29,89565.0,118.3779,118.8046,117.2529,117.6311,89565.0
2023-11-14 10:10:00,121.26,121.81,120.77,121.17,80465.0,117.602,118.1354,117.1268,117.5147,80465.0
2023-11-14 10:20:00,121.21,122.3,121.19,122.24,56375.0,117.5535,118.6107,117.5341,118.5525,56375.0
2023-11-14 10:30:00,122.15,122.6,121.94,122.46,42433.0,118.4652,118.9016,118.2615,118.7658,42433.0
2023-11-14 10:40:00,122.44,122.96,122.24,122.79,67687.0,118.7464,119.2507,118.5525,119.0859,67687.0
2023-11-14 10:50:00,122.79,123.35,122.74,123.28,44957.0,119.0859,119.629,119.0374,119.5611,44957.0
2023-11-14 11:00:00,123.35,125.13,123.28,125.12,117411.0,119.629,121.3553,119.5611,121.3456,117411.0
2023-11-14 11:10:00,125.08,125.7,124.85,125.58,121770.0,121.3068,121.9081,121.0837,121.7917,121770.0
2023-11-14 11:20:00,125.58,126.14,125.22,126.14,78552.0,121.7917,122.3348,121.4426,122.3348,78552.0
2023-11-14 11:30:00,126.2,126.32,125.59,125.59,91182.0,122.393,122.5094,121.8014,121.8014,91182.0
2023-11-14 11:40:00,125.55,125.55,124.92,125.01,73715.0,121.7626,121.7626,121.1516,121.2389,73715.0
2023-11-14 11:50:00,125.04,125.28,124.62,124.74,47226.0,121.268,121.5008,120.8607,120.9771,47226.0
2023-11-14 12:00:00,124.68,124.73,123.2,123.29,99081.0,120.9189,120.9674,119.4835,119.5708,99081.0
2023-11-14 12:10:00,123.34,123.5,123.03,123.2,31583.0,119.6193,119.7745,119.3186,119.4835,31583.0
2023-11-14 12:20:00,123.2,123.29,122.87,123.22,70439.0,119.4835,119.5708,119.1635,119.5029,70439.0
2023-11-14 12:30:00,123.22,123.7,123.21,123.65,33623.0,119.5029,119.9684,119.4932,119.9199,33623.0
2023-11-14 12:40:00,123.69,123.94,123.6,123.83,25801.0,119.9587,120.2012,119.8714,120.0945,25801.0
2023-11-14 12:50:00,123.83,123.87,123.15,123.82,25793.0,120.0945,120.1333,119.435,120.0848,25793.0
2023-11-14 13:00:00,123.81,124.35,123.76,124.29,54160.0,120.0751,120.5988,120.0266,120.5406,54160.0
2023-11-14 13:10:00,124.22,124.59,124.2,124.35,39594.0,120.4727,120.8316,120.4533,120.5988,39594.0
2023-11-14 13:20:00,124.36,125.1,124.04,125.08,49009.0,120.6085,121.3262,120.2982,121.3068,49009.0
2023-11-14 13:30:00,125.06,125.25,124.88,125.17,29438.0,121.2874,121.4717,121.1128,121.3941,29438.0
2023-11-14 13:40:00,125.25,125.45,125.21,125.24,16677.0,121.4717,121.6656,121.4329,121.462,16677.0
2023-11-14 13:50:00,125.26,125.55,125.0,125.11,27611.0,121.4814,121.7626,121.2292,121.3359,27611.0
2023-11-14 14:00:00,125.1,125.22,124.98,125.17,23484.0,121.3262,121.4426,121.2098,121.3941,23484.0
2023-11-14 14:10:00,125.12,125.52,125.0,125.31,22274.0,121.3456,121.7335,121.2292,121.5299,22274.0
2023-11-14 14:20:00,125.32,125.34,124.98,125.18,19366.0,121.5396,121.559,121.2098,121.4038,19366.0
2023-11-14 14:30:00,125.22,125.54,125.2,125.29,23615.0,121.4426,121.7529,121.4232,121.5105,23615.0
2023-11-14 14:40:00,125.35,125.35,125.06,125.12,29595.0,121.5687,121.5687,121.2874,121.3456,29595.0
2023-11-14 14:50:00,125.14,125.28,124.99,125.05,46728.0,121.365,121.5008,121.2195,121.2777,46728.0
2023-11-14 15:00:00,125.07,125.7,125.01,125.66,38318.0,121.2971,121.9081,121.2389,121.8693,38318.0
2023-11-14 15:10:00,125.66,125.76,125.51,125.58,42388.0,121.8693,121.9663,121.7238,121.7917,42388.0
2023-11-14 15:20:00,125.59,125.9,125.36,125.67,55580.0,121.8014,122.1021,121.5783,121.879,55580.0
2023-11-14 15:30:00,125.68,125.7,125.13,125.23,40062.0,121.8887,121.9081,121.3553,121.4523,40062.0
2023-11-14 15:40:00,125.23,125.4,125.04,125.32,69248.0,121.4523,121.6171,121.268,121.5396,69248.0
2023-11-14 15:50:00,125.35,125.46,125.02,125.32,246498.0,121.5687,121.6753,121.2486,121.5396,246498.0
2023-11-15 09:30:00,127.17,128.57,127.17,128.57,142090.0,123.3337,124.6915,123.3337,124.6915,142090.0
2023-11-15 09:40:00,128.5,129.94,128.09,129.45,96512.0,124.6236,126.0202,124.226,125.545,96512.0
2023-11-15 09:50:00,129.5,130.23,129.41,129.91,75597.0,125.5935,126.3014,125.5062,125.9911,75597.0
2023-11-15 10:00:00,129.93,132.42,129.82,132.31,128094.0,126.0105,128.4254,125.9038,128.3187,128094.0
2023-11-15 10:10:00,132.4,133.43,132.14,132.74,139578.0,128.406,129.4049,128.1538,128.7357,139578.0
2023-11-15 10:20:00,132.72,132.96,131.9,132.93,61402.0,128.7163,128.9491,127.9211,128.92,61402.0
2023-11-15 10:30:00,132.98,133.79,132.91,133.59,83570.0,128.9685,129.754,128.9006,129.5601,83570.0
2023-11-15 10:40:00,133.63,134.46,133.45,133.88,125909.0,129.5989,130.4038,129.4243,129.8413,125909.0
2023-11-15 10:50:00,133.94,134.4,133.57,134.11,50568.0,129.8995,130.3456,129.5407,130.0644,50568.0
2023-11-15 11:00:00,134.11,134.11,132.54,132.72,55344.0,130.0644,130.0644,128.5418,128.7163,55344.0
2023-11-15 11:10:00,132.72,132.82,131.12,131.14,47394.0,128.7163,128.8133,127.1646,127.184,47394.0
2023-11-15 11:20:00,131.16,131.61,130.89,131.09,32211.0,127.2034,127.6398,126.9415,127.1355,32211.0
2023-11-15 11:30:00,131.09,131.09,129.03,129.14,60201.0,127.1355,127.1355,125.1376,125.2443,60201.0
2023-11-15 11:40:00,129.04,129.43,128.66,129.24,85255.0,125.1473,125.5256,124.7788,125.3413,85255.0
2023-11-15 11:50:00,129.14,129.25,127.8,127.9,46708.0,125.2443,125.351,123.9447,124.0417,46708.0
2023-11-15 12:00:00,127.91,128.09,127.16,128.08,99302.0,124.0514,124.226,123.324,124.2163,99302.0
2023-11-15 12:10:00,128.11,128.22,127.79,127.98,33225.0,124.2454,124.3521,123.935,124.1193,33225.0
2023-11-15 12:20:00,127.87,128.23,127.57,128.13,24180.0,124.0126,124.3618,123.7217,124.2648,24180.0
2023-11-15 12:30:00,128.22,128.55,127.69,128.35,21059.0,124.3521,124.6721,123.8381,124.4782,21059.0
2023-11-15 12:40:00,128.37,129.05,128.36,128.71,48767.0,124.4975,125.157,124.4878,124.8273,48767.0
2023-11-15 12:50:00,128.69,128.84,128.09,128.36,27276.0,124.8079,124.9534,124.226,124.4878,27276.0
2023-11-15 13:00:00,128.45,128.45,127.76,127.84,33022.0,124.5751,124.5751,123.9059,123.9835,33022.0
2023-11-15 13:10:00,127.87,127.91,127.52,127.68,19653.0,124.0126,124.0514,123.6732,123.8284,19653.0
2023-11-15 13:20:00,127.63,128.13,127.61,128.12,23004.0,123.7799,124.2648,123.7605,124.2551,23004.0
2023-11-15 13:30:00,128.21,128.46,128.12,128.31,13301.0,124.3424,124.5848,124.2551,124.4394,13301.0
2023-11-15 13:40:00,128.36,128.47,128.17,128.33,20219.0,124.4878,124.5945,124.3036,124.4588,20219.0
2023-11-15 13:50:00,128.24,128.3,127.97,128.3,13776.0,124.3715,124.4297,124.1096,124.4297,13776.0
2023-11-15 14:00:00,128.29,128.73,128.29,128.46,13374.0,124.42,124.8467,124.42,124.5848,13374.0
2023-11-15 14:10:00,128.44,128.68,128.21,128.28,9052.0,124.5654,124.7982,124.3424,124.4103,9052.0
2023-11-15 14:20:00,128.28,128.44,127.89,128.35,11747.0,124.4103,124.5654,124.032,124.4782,11747.0
2023-11-15 14:30:00,128.3,128.71,128.29,128.47,8427.0,124.4297,124.8273,124.42,124.5945,8427.0
2023-11-15 14:40:00,128.48,128.63,128.13,128.16,12439.0,124.6042,124.7497,124.2648,124.2939,12439.0
2023-11-15 14:50:00,128.22,128.32,128.0,128.25,15267.0,124.3521,124.4491,124.1387,124.3812,15267.0
2023-11-15 15:00:00,128.22,128.43,128.13,128.33,28050.0,124.3521,124.5557,124.2648,124.4588,28050.0
2023-11-15 15:10:00,128.33,128.66,128.32,128.62,20766.0,124.4588,124.7788,124.4491,124.74,20766.0
2023-11-15 15:20:00,128.62,128.62,128.12,128.4,23166.0,124.74,124.74,124.2551,124.5266,23166.0
2023-11-15 15:30:00,128.41,128.61,128.32,128.48,23823.0,124.5363,124.7303,124.4491,124.6042,23823.0
2023-11-15 15:40:00,128.46,128.56,127.94,127.94,37150.0,124.5848,124.6818,124.0805,124.0805,37150.0
2023-11-15 15:50:00,127.94,128.18,127.56,127.69,205993.0,124.0805,124.3133,123.712,123.8381,205993.0
2023-11-16 09:30:00,124.8,127.04,124.45,125.91,166640.0,121.0352,123.2077,120.6958,122.1118,166640.0
2023-11-16 09:40:00,126.01,126.19,124.9,125.86,141687.0,122.2087,122.3833,121.1322,122.0633,141687.0
2023-11-16 09:50:00,125.76,125.76,121.92,122.21,177291.0,121.9663,121.9663,118.2421,118.5234,177291.0
2023-11-16 10:00:00,122.2,122.21,120.48,120.88,100963.0,118.5137,118.5234,116.8456,117.2335,100963.0
2023-11-16 10:10:00,120.89,121.44,120.49,121.28,116169.0,117.2432,117.7766,116.8553,117.6214,116169.0
2023-11-16 10:20:00,121.32,123.26,121.27,122.9,77154.0,117.6602,119.5417,117.6117,119.1926,77154.0
2023-11-16 10:30:00,123.0,123.18,122.49,122.78,97143.0,119.2895,119.4641,118.7949,119.0762,97143.0
2023-11-16 10:40:00,122.82,123.18,122.13,122.23,100971.0,119.115,119.4641,118.4458,118.5428,100971.0
2023-11-16 10:50:00,122.29,122.59,121.29,122.51,62023.0,118.601,118.8919,117.6311,118.8143,62023.0
2023-11-16 11:00:00,122.53,123.0,122.38,122.79,46715.0,118.8337,119.2895,118.6882,119.0859,46715.0
2023-11-16 11:10:00,122.69,123.18,122.65,122.84,144680.0,118.9889,119.4641,118.9501,119.1344,144680.0
2023-11-16 11:20:00,122.8,123.46,122.75,123.12,34300.0,119.0956,119.7357,119.0471,119.4059,34300.0
2023-11-16 11:30:00,123.1,123.21,122.71,122.91,40935.0,119.3865,119.4932,119.0083,119.2023,40935.0
2023-11-16 11:40:00,122.94,123.22,122.59,123.01,62651.0,119.2314,119.5029,118.8919,119.2992,62651.0
2023-11-16 11:50:00,122.92,123.09,122.16,122.8,49348.0,119.212,119.3768,118.4749,119.0956,49348.0
2023-11-16 12:00:00,122.85,123.2,122.7,123.0,45896.0,119.1441,119.4835,118.9986,119.2895,45896.0
2023-11-16 12:10:00,123.06,123.45,122.92,123.35,13565.0,119.3477,119.726,119.212,119.629,13565.0
2023-11-16 12:20:00,123.31,123.38,122.98,123.2,17292.0,119.5902,119.6581,119.2701,119.4835,17292.0
2023-11-16 12:30:00,123.18,123.28,122.92,123.16,23467.0,119.4641,119.5611,119.212,119.4447,23467.0
2023-11-16 12:40:00,123.16,123.52,123.04,123.07,22774.0,119.4447,119.7939,119.3283,119.3574,22774.0
2023-11-16 12:50:00,123.02,123.1,122.94,123.03,16916.0,119.3089,119.3865,119.2314,119.3186,16916.0
2023-11-16 13:00:00,122.97,123.04,122.43,122.9,39347.0,119.2604,119.3283,118.7367,119.1926,39347.0
2023-11-16 13:10:00,122.84,122.99,122.73,122.83,36502.0,119.1344,119.2798,119.0277,119.1247,36502.0
2023-11-16 13:20:00,122.85,123.08,122.4,122.49,25611.0,119.1441,119.3671,118.7076,118.7949,25611.0
2023-11-16 13:30:00,122.51,122.86,122.45,122.78,18123.0,118.8143,119.1538,118.7561,119.0762,18123.0
2023-11-16 13:40:00,122.69,122.84,122.45,122.67,41957.0,118.9889,119.1344,118.7561,118.9695,41957.0
2023-11-16 13:50:00,122.67,122.91,122.51,122.81,22281.0,118.9695,119.2023,118.8143,119.1053,22281.0
2023-11-16 14:00:00,122.71,123.11,122.71,122.93,25949.0,119.0083,119.3962,119.0083,119.2217,25949.0
2023-11-16 14:10:00,122.95,123.1,122.91,123.08,15879.0,119.241,119.3865,119.2023,119.3671,15879.0
2023-11-16 14:20:00,123.09,123.12,122.86,122.93,36877.0,119.3768,119.4059,119.1538,119.2217,36877.0
2023-11-16 14:30:00,122.94,122.98,122.68,122.88,22591.0,119.2314,119.2701,118.9792,119.1732,22591.0
2023-11-16 14:40:00,122.91,123.25,122.9,123.12,21968.0,119.2023,119.532,119.1926,119.4059,21968.0
2023-11-16 14:50:00,123.14,123.17,122.88,123.06,29372.0,119.4253,119.4544,119.1732,119.3477,29372.0
2023-11-16 15:00:00,123.03,123.18,122.97,123.09,23609.0,119.3186,119.4641,119.2604,119.3768,23609.0
2023-11-16 15:10:00,123.13,123.51,123.12,123.47,29585.0,119.4156,119.7842,119.4059,119.7454,29585.0
2023-11-16 15:20:00,123.47,123.59,123.01,123.01,46260.0,119.7454,119.8617,119.2992,119.2992,46260.0
2023-11-16 15:30:00,123.0,123.27,122.58,123.22,52234.0,119.2895,119.5514,118.8822,119.5029,52234.0
2023-11-16 15:40:00,123.2,123.37,123.09,123.09,74476.0,119.4835,119.6484,119.3768,119.3768,74476.0
2023-11-16 15:50:00,123.04,123.15,122.46,122.61,229214.0,119.3283,119.435,118.7658,118.9113,229214.0
2023-11-17 09:30:00,125.0,125.39,123.52,124.06,139232.0,121.2292,121.6074,119.7939,120.3176,139232.0
2023-11-17 09:40:00,124.16,124.32,123.04,123.33,65761.0,120.4145,120.5697,119.3283,119.6096,65761.0
2023-11-17 09:50:00,123.2,123.65,123.06,123.56,58152.0,119.4835,119.9199,119.3477,119.8326,58152.0
2023-11-17 10:00:00,123.67,123.84,123.14,123.49,19547.0,119.9393,120.1042,119.4253,119.7648,19547.0
2023-11-17 10:10:00,123.54,124.54,123.48,124.28,25309.0,119.8133,120.7831,119.7551,120.5309,25309.0
2023-11-17 10:20:00,124.28,124.77,124.15,124.71,37430.0,120.5309,121.0061,120.4049,120.948,37430.0
2023-11-17 10:30:00,124.75,125.48,124.42,125.2,45739.0,120.9868,121.6947,120.6667,121.4232,45739.0
2023-11-17 10:40:00,125.14,125.71,124.94,125.59,80821.0,121.365,121.9178,121.171,121.8014,80821.0
2023-11-17 10:50:00,125.6,126.37,125.48,126.24,27904.0,121.8111,122.5579,121.6947,122.4318,27904.0
2023-11-17 11:00:00,126.3,126.47,125.75,125.95,40887.0,122.49,122.6549,121.9566,122.1506,40887.0
2023-11-17 11:10:00,125.86,126.27,125.26,125.52,18615.0,122.0633,122.4609,121.4814,121.7335,18615.0
2023-11-17 11:20:00,125.54,126.19,125.18,125.31,28681.0,121.7529,122.3833,121.4038,121.5299,28681.0
2023-11-17 11:30:00,125.3,125.55,124.8,125.0,32101.0,121.5202,121.7626,121.0352,121.2292,32101.0
2023-11-17 11:40:00,124.9,125.15,124.89,125.04,19620.0,121.1322,121.3747,121.1225,121.268,19620.0
2023-11-17 11:50:00,125.12,125.59,125.12,125.56,8917.0,121.3456,121.8014,121.3456,121.7723,8917.0
2023-11-17 12:00:00,125.57,126.12,125.56,125.76,19832.0,121.782,122.3154,121.7723,121.9663,19832.0
2023-11-17 12:10:00,125.76,126.36,125.75,126.18,18644.0,121.9663,122.5482,121.9566,122.3736,18644.0
2023-11-17 12:20:00,126.09,126.24,125.86,126.06,10742.0,122.2863,122.4318,122.0633,122.2572,10742.0
2023-11-17 12:30:00,126.05,126.44,125.84,126.44,10149.0,122.2475,122.6258,122.0439,122.6258,10149.0
2023-11-17 12:40:00,126.3,126.62,126.3,126.38,19359.0,122.49,122.8003,122.49,122.5676,19359.0
2023-11-17 12:50:00,126.3,126.71,126.3,126.68,10674.0,122.49,122.8876,122.49,122.8585,10674.0
2023-11-17 13:00:00,126.69,126.78,126.31,126.57,13983.0,122.8682,122.9555,122.4997,122.7518,13983.0
2023-11-17 13:10:00,126.52,127.07,126.43,126.87,21368.0,122.7034,123.2368,122.6161,123.0428,21368.0
2023-11-17 13:20:00,126.89,126.92,126.6,126.67,11832.0,123.0622,123.0913,122.7809,122.8488,11832.0
2023-11-17 13:30:00,126.73,126.81,126.56,126.68,9646.0,122.907,122.9846,122.7421,122.8585,9646.0
2023-11-17 13:40:00,126.64,126.79,126.54,126.75,20437.0,122.8197,122.9652,122.7228,122.9264,20437.0
2023-11-17 13:50:00,126.77,126.77,126.53,126.65,27130.0,122.9458,122.9458,122.7131,122.8294,27130.0
2023-11-17 14:00:00,126.62,126.9,126.61,126.62,20320.0,122.8003,123.0719,122.7906,122.8003,20320.0
2023-11-17 14:10:00,126.66,126.74,126.18,126.3,23750.0,122.8391,122.9167,122.3736,122.49,23750.0
2023-11-17 14:20:00,126.32,126.42,126.13,126.37,11840.0,122.5094,122.6064,122.3251,122.5579,11840.0
2023-11-17 14:30:00,126.34,126.47,126.3,126.36,13843.0,122.5288,122.6549,122.49,122.5482,13843.0
2023-11-17 14:40:00,126.36,126.72,126.26,126.53,17999.0,122.5482,122.8973,122.4512,122.7131,17999.0
2023-11-17 14:50:00,126.56,126.8,126.45,126.68,16079.0,122.7421,122.9749,122.6355,122.8585,16079.0
2023-11-17 15:00:00,126.71,126.92,126.63,126.9,16978.0,122.8876,123.0913,122.81,123.0719,16978.0
2023-11-17 15:10:00,126.87,126.87,126.38,126.58,29328.0,123.0428,123.0428,122.5676,122.7615,29328.0
2023-11-17 15:20:00,126.49,126.99,126.49,126.95,20238.0,122.6743,123.1592,122.6743,123.1204,20238.0
2023-11-17 15:30:00,127.0,127.11,126.85,126.94,34114.0,123.1689,123.2756,123.0234,123.1107,34114.0
2023-11-17 15:40:00,126.94,127.28,126.91,127.06,49727.0,123.1107,123.4404,123.0816,123.2271,49727.0
2023-11-17 15:50:00,127.0,127.43,126.91,127.42,124074.0,123.1689,123.5859,123.0816,123.5762,124074.0
2023-11-20 09:30:00,127.57,128.43,126.25,127.71,191208.0,123.7217,124.5557,122.4415,123.8575,191208.0
2023-11-20 09:40:00,127.9,129.17,127.63,127.83,187243.0,124.0417,125.2734,123.7799,123.9738,187243.0
2023-11-20 09:50:00,127.79,128.0,127.31,128.0,66614.0,123.935,124.1387,123.4695,124.1387,66614.0
2023-11-20 10:00:00,127.89,127.89,127.0,127.55,53880.0,124.032,124.032,123.1689,123.7023,53880.0
2023-11-20 10:10:00,127.52,128.56,127.4,128.29,95201.0,123.6732,124.6818,123.5568,124.42,95201.0
2023-11-20 10:20:00,128.25,128.56,127.76,128.03,26048.0,124.3812,124.6818,123.9059,124.1678,26048.0
2023-11-20 10:30:00,128.02,128.28,127.39,128.19,23568.0,124.1581,124.4103,123.5471,124.323,23568.0
2023-11-20 10:40:00,128.21,128.62,128.1,128.46,43430.0,124.3424,124.74,124.2357,124.5848,43430.0
2023-11-20 10:50:00,128.36,128.94,128.12,128.8,26613.0,124.4878,125.0504,124.2551,124.9146,26613.0
2023-11-20 11:00:00,128.86,129.01,128.22,128.79,50413.0,124.9728,125.1182,124.3521,124.9049,50413.0
2023-11-20 11:10:00,128.75,129.18,128.63,129.03,25278.0,124.8661,125.2831,124.7497,125.1376,25278.0
2023-11-20 11:20:00,129.05,129.93,128.9,129.86,44254.0,125.157,126.0105,125.0116,125.9426,44254.0
2023-11-20 11:30:00,129.86,130.41,129.81,130.14,32185.0,125.9426,126.476,125.8941,126.2142,32185.0
2023-11-20 11:40:00,130.09,130.84,130.0,130.81,33062.0,126.1657,126.893,126.0784,126.8639,33062.0
2023-11-20 11:50:00,130.85,130.95,130.5,130.6,23694.0,126.9027,126.9997,126.5633,126.6603,23694.0
2023-11-20 12:00:00,130.51,130.94,130.3,130.7,52867.0,126.573,126.99,126.3693,126.7573,52867.0
2023-11-20 12:10:00,130.77,131.07,130.66,131.06,24773.0,126.8251,127.1161,126.7185,127.1064,24773.0
2023-11-20 12:20:00,131.05,131.24,130.85,131.01,61969.0,127.0967,127.281,126.9027,127.0579,61969.0
2023-11-20 12:30:00,131.08,131.51,131.03,131.34,27692.0,127.1258,127.5428,127.0773,127.378,27692.0
2023-11-20 12:40:00,131.26,131.34,130.5,130.57,18908.0,127.3004,127.378,126.5633,126.6312,18908.0
2023-11-20 12:50:00,130.55,130.71,130.33,130.39,20807.0,126.6118,126.767,126.3984,126.4566,20807.0
2023-11-20 13:00:00,130.46,130.63,130.18,130.26,20556.0,126.5245,126.6894,126.2529,126.3305,20556.0
2023-11-20 13:10:00,130.21,130.29,129.49,129.59,31109.0,126.282,126.3596,125.5838,125.6807,31109.0
2023-11-20 13:20:00,129.59,129.73,129.34,129.45,13105.0,125.6807,125.8165,125.4383,125.545,13105.0
2023-11-20 13:30:00,129.43,129.48,129.25,129.34,20940.0,125.5256,125.5741,125.351,125.4383,20940.0
2023-11-20 13:40:00,129.33,129.46,129.23,129.28,12359.0,125.4286,125.5547,125.3316,125.3801,12359.0
2023-11-20 13:50:00,129.23,129.71,129.23,129.31,26253.0,125.3316,125.7971,125.3316,125.4092,26253.0
2023-11-20 14:00:00,129.31,129.89,129.31,129.89,28416.0,125.4092,125.9717,125.4092,125.9717,28416.0
2023-11-20 14:10:00,129.89,129.95,129.41,129.57,14780.0,125.9717,126.0299,125.5062,125.6613,14780.0
2023-11-20 14:20:00,129.54,129.85,129.5,129.77,134187.0,125.6323,125.9329,125.5935,125.8553,134187.0
2023-11-20 14:30:00,129.84,130.22,129.78,130.12,25586.0,125.9232,126.2917,125.865,126.1948,25586.0
2023-11-20 14:40:00,130.1,130.4,130.09,130.3,57972.0,126.1754,126.4663,126.1657,126.3693,57972.0
2023-11-20 14:50:00,130.25,130.36,129.81,130.08,45462.0,126.3208,126.4275,125.8941,126.156,45462.0
2023-11-20 15:00:00,130.06,130.16,129.96,130.13,36252.0,126.1366,126.2336,126.0396,126.2045,36252.0
2023-11-20 15:10:00,130.1,130.4,130.09,130.32,53583.0,126.1754,126.4663,126.1657,126.3887,53583.0
2023-11-20 15:20:00,130.27,130.65,130.16,130.63,27982.0,126.3402,126.7088,126.2336,126.6894,27982.0
2023-11-20 15:30:00,130.61,130.72,130.25,130.37,54163.0,126.67,126.7767,126.3208,126.4372,54163.0
2023-11-20 15:40:00,130.36,130.63,130.27,130.38,60744.0,126.4275,126.6894,126.3402,126.4469,60744.0
2023-11-20 15:50:00,130.34,130.47,130.08,130.33,213892.0,126.4081,126.5342,126.156,126.3984,213892.0
2023-11-21 09:30:00,128.7,129.83,128.4,129.81,169814.0,124.8176,125.9135,124.5266,125.8941,169814.0
2023-11-21 09:40:00,130.0,130.72,129.2,129.22,79275.0,126.0784,126.7767,125.3025,125.3219,79275.0
2023-11-21 09:50:00,129.28,130.34,129.12,129.53,84063.0,125.3801,126.4081,125.2249,125.6226,84063.0
2023-11-21 10:00:00,129.53,130.01,129.08,129.27,35488.0,125.6226,126.0881,125.1861,125.3704,35488.0
2023-11-21 10:10:00,129.3,129.33,128.69,129.15,51237.0,125.3995,125.4286,124.8079,125.254,51237.0
2023-11-21 10:20:00,129.11,129.32,129.0,129.11,59932.0,125.2152,125.4189,125.1085,125.2152,59932.0
2023-11-21 10:30:00,129.11,129.2,128.72,128.77,55927.0,125.2152,125.3025,124.837,124.8855,55927.0
2023-11-21 10:40:00,128.79,129.31,128.73,129.09,23745.0,124.9049,125.4092,124.8467,125.1958,23745.0
2023-11-21 10:50:00,129.12,129.32,128.89,128.89,24381.0,125.2249,125.4189,125.0019,125.0019,24381.0
2023-11-21 11:00:00,128.88,129.06,128.61,128.94,47970.0,124.9922,125.1667,124.7303,125.0504,47970.0
2023-11-21 11:10:00,128.94,128.94,128.14,128.4,58051.0,125.0504,125.0504,124.2745,124.5266,58051.0
2023-11-21 11:20:00,128.4,128.55,127.75,128.03,57340.0,124.5266,124.6721,123.8963,124.1678,57340.0
2023-11-21 11:30:00,128.03,128.13,127.6,127.71,26861.0,124.1678,124.2648,123.7508,123.8575,26861.0
2023-11-21 11:40:00,127.68,128.1,127.68,127.86,28203.0,123.8284,124.2357,123.8284,124.0029,28203.0
2023-11-21 11:50:00,127.9,127.97,127.24,127.24,44600.0,124.0417,124.1096,123.4016,123.4016,44600.0
2023-11-21 12:00:00,127.2,127.24,126.91,127.07,29485.0,123.3628,123.4016,123.0816,123.2368,29485.0
2023-11-21 12:10:00,127.06,127.2,126.84,126.98,35552.0,123.2271,123.3628,123.0137,123.1495,35552.0
2023-11-21 12:20:00,126.96,127.21,126.94,126.94,57955.0,123.1301,123.3725,123.1107,123.1107,57955.0
2023-11-21 12:30:00,127.03,127.21,126.94,127.13,18024.0,123.198,123.3725,123.1107,123.295,18024.0
2023-11-21 12:40:00,127.13,127.49,127.07,127.45,10412.0,123.295,123.6441,123.2368,123.6053,10412.0
2023-11-21 12:50:00,127.49,127.66,127.31,127.34,25644.0,123.6441,123.809,123.4695,123.4986,25644.0
2023-11-21 13:00:00,127.34,127.35,126.44,126.44,42457.0,123.4986,123.5083,122.6258,122.6258,42457.0
2023-11-21 13:10:00,126.42,126.51,126.04,126.13,13530.0,122.6064,122.6937,122.2378,122.3251,13530.0
2023-11-21 13:20:00,126.19,126.22,125.68,125.68,21281.0,122.3833,122.4124,121.8887,121.8887,21281.0
2023-11-21 13:30:00,125.77,125.81,125.5,125.5,42327.0,121.976,122.0148,121.7141,121.7141,42327.0
2023-11-21 13:40:00,125.5,125.87,125.44,125.52,29959.0,121.7141,122.073,121.6559,121.7335,29959.0
2023-11-21 13:50:00,125.5,125.73,125.41,125.57,16087.0,121.7141,121.9372,121.6268,121.782,16087.0
2023-11-21 14:00:00,125.57,126.11,125.43,125.73,13756.0,121.782,122.3057,121.6462,121.9372,13756.0
2023-11-21 14:10:00,125.81,125.99,125.64,125.64,11311.0,122.0148,122.1893,121.8499,121.8499,11311.0
2023-11-21 14:20:00,125.73,126.06,125.48,126.02,18213.0,121.9372,122.2572,121.6947,122.2184,18213.0
2023-11-21 14:30:00,126.03,126.24,125.86,126.12,16745.0,122.2281,122.4318,122.0633,122.3154,16745.0
2023-11-21 14:40:00,126.17,126.2,125.9,126.1,15208.0,122.3639,122.393,122.1021,122.296,15208.0
2023-11-21 14:50:00,126.14,126.16,125.83,126.11,20090.0,122.3348,122.3542,122.0342,122.3057,20090.0
2023-11-21 15:00:00,126.06,126.19,125.94,126.03,13561.0,122.2572,122.3833,122.1409,122.2281,13561.0
2023-11-21 15:10:00,126.07,126.15,125.9,125.9,22651.0,122.2669,122.3445,122.1021,122.1021,22651.0
2023-11-21 15:20:00,125.92,125.96,125.76,125.87,19456.0,122.1215,122.1602,121.9663,122.073,19456.0
2023-11-21 15:30:00,125.88,126.09,125.57,125.62,27781.0,122.0827,122.2863,121.782,121.8305,27781.0
2023-11-21 15:40:00,125.6,126.13,125.57,126.0,50535.0,121.8111,122.3251,121.782,122.199,50535.0
2023-11-21 15:50:00,125.99,126.17,125.84,126.13,145394.0,122.1893,122.3639,122.0439,122.3251,145394.0
2023-11-22 09:30:00,126.13,126.32,121.0,122.94,319121.0,122.3251,122.5094,117.3499,119.2314,319121.0
2023-11-22 09:40:00,123.06,124.42,122.56,123.46,83558.0,119.3477,120.6667,118.8628,119.7357,83558.0
2023-11-22 09:50:00,123.59,123.69,122.33,123.69,55699.0,119.8617,119.9587,118.6398,119.9587,55699.0
2023-11-22 10:00:00,123.61,124.08,123.09,123.11,38077.0,119.8811,120.337,119.3768,119.3962,38077.0
2023-11-22 10:10:00,123.09,123.4,122.86,123.34,71590.0,119.3768,119.6775,119.1538,119.6193,71590.0
2023-11-22 10:20:00,123.46,124.27,123.46,124.22,28700.0,119.7357,120.5212,119.7357,120.4727,28700.0
2023-11-22 10:30:00,124.05,124.57,123.87,124.09,30062.0,120.3079,120.8122,120.1333,120.3467,30062.0
2023-11-22 10:40:00,124.09,124.24,123.83,123.88,25916.0,120.3467,120.4921,120.0945,120.143,25916.0
2023-11-22 10:50:00,123.88,124.17,123.55,124.03,30989.0,120.143,120.4242,119.8229,120.2885,30989.0
2023-11-22 11:00:00,123.98,124.33,123.78,124.32,50379.0,120.24,120.5794,120.046,120.5697,50379.0
2023-11-22 11:10:00,124.34,124.89,124.31,124.53,34726.0,120.5891,121.1225,120.56,120.7734,34726.0
2023-11-22 11:20:00,124.53,124.53,123.82,123.82,29283.0,120.7734,120.7734,120.0848,120.0848,29283.0
2023-11-22 11:30:00,123.81,123.94,123.44,123.54,20113.0,120.0751,120.2012,119.7163,119.8133,20113.0
2023-11-22 11:40:00,123.53,124.18,123.44,123.91,39197.0,119.8036,120.4339,119.7163,120.1721,39197.0
2023-11-22 11:50:00,123.94,124.69,123.93,124.59,26724.0,120.2012,120.9286,120.1915,120.8316,26724.0
2023-11-22 12:00:00,124.69,125.46,124.63,125.25,65742.0,120.9286,121.6753,120.8704,121.4717,65742.0
2023-11-22 12:10:00,125.25,125.62,124.95,125.11,47547.0,121.4717,121.8305,121.1807,121.3359,47547.0
2023-11-22 12:20:00,125.11,125.66,125.11,125.58,32377.0,121.3359,121.8693,121.3359,121.7917,32377.0
2023-11-22 12:30:00,125.59,125.67,124.95,125.58,33014.0,121.8014,121.879,121.1807,121.7917,33014.0
2023-11-22 12:40:00,125.58,126.14,125.51,126.0,61196.0,121.7917,122.3348,121.7238,122.199,61196.0
2023-11-22 12:50:00,126.0,126.13,125.79,126.07,12293.0,122.199,122.3251,121.9954,122.2669,12293.0
2023-11-22 13:00:00,126.11,126.31,125.8,126.0,18635.0,122.3057,122.4997,122.0051,122.199,18635.0
2023-11-22 13:10:00,126.0,126.28,125.94,126.23,30626.0,122.199,122.4706,122.1409,122.4221,30626.0
2023-11-22 13:20:00,126.28,126.4,126.11,126.29,20088.0,122.4706,122.587,122.3057,122.4803,20088.0
2023-11-22 13:30:00,126.37,126.37,126.1,126.19,17173.0,122.5579,122.5579,122.296,122.3833,17173.0
2023-11-22 13:40:00,126.2,126.25,125.75,125.81,15990.0,122.393,122.4415,121.9566,122.0148,15990.0
2023-11-22 13:50:00,125.81,126.1,125.54,125.86,28830.0,122.0148,122.296,121.7529,122.0633,28830.0
2023-11-22 14:00:00,125.99,126.15,125.61,126.05,30466.0,122.1893,122.3445,121.8208,122.2475,30466.0
2023-11-22 14:10:00,126.01,126.09,125.8,125.93,23316.0,122.2087,122.2863,122.0051,122.1312,23316.0
2023-11-22 14:20:00,126.0,126.06,125.73,125.99,20108.0,122.199,122.2572,121.9372,122.1893,20108.0
2023-11-22 14:30:00,126.07,126.1,125.75,125.81,78880.0,122.2669,122.296,121.9566,122.0148,78880.0
2023-11-22 14:40:00,125.75,126.12,125.74,125.98,19661.0,121.9566,122.3154,121.9469,122.1796,19661.0
2023-11-22 14:50:00,125.96,126.34,125.96,126.22,14828.0,122.1602,122.5288,122.1602,122.4124,14828.0
2023-11-22 15:00:00,126.21,126.31,126.17,126.21,10229.0,122.4027,122.4997,122.3639,122.4027,10229.0
2023-11-22 15:10:00,126.21,126.4,126.18,126.4,18641.0,122.4027,122.587,122.3736,122.587,18641.0
2023-11-22 15:20:00,126.42,126.5,126.18,126.33,11157.0,122.6064,122.684,122.3736,122.5191,11157.0
2023-11-22 15:30:00,126.36,126.39,126.04,126.25,32301.0,122.5482,122.5773,122.2378,122.4415,32301.0
2023-11-22 15:40:00,126.26,126.35,126.05,126.28,42014.0,122.4512,122.5385,122.2475,122.4706,42014.0
2023-11-22 15:50:00,126.28,126.63,126.16,126.58,137970.0,122.4706,122.81,122.3542,122.7615,137970.0
2023-11-24 09:30:00,125.24,126.59,125.2,126.39,84733.0,121.462,122.7712,121.4232,122.5773,84733.0
2023-11-24 09:40:00,126.29,128.87,126.16,128.72,91004.0,122.4803,124.9825,122.3542,124.837,91004.0
2023-11-24 09:50:00,128.82,129.52,128.65,128.83,45256.0,124.934,125.6129,124.7691,124.9437,45256.0
2023-11-24 10:00:00,128.79,129.73,128.61,129.1,42428.0,124.9049,125.8165,124.7303,125.2055,42428.0
2023-11-24 10:10:00,128.88,129.43,128.73,129.31,30301.0,124.9922,125.5256,124.8467,125.4092,30301.0
2023-11-24 10:20:00,129.4,129.87,129.32,129.74,26007.0,125.4965,125.9523,125.4189,125.8262,26007.0
2023-11-24 10:30:00,129.68,130.28,129.65,130.11,66349.0,125.768,126.3499,125.7389,126.1851,66349.0
2023-11-24 10:40:00,130.14,130.18,129.74,130.05,52751.0,126.2142,126.2529,125.8262,126.1269,52751.0
2023-11-24 10:50:00,130.02,130.06,129.45,130.06,32241.0,126.0978,126.1366,125.545,126.1366,32241.0
2023-11-24 11:00:00,130.05,130.09,129.48,129.64,26162.0,126.1269,126.1657,125.5741,125.7292,26162.0
2023-11-24 11:10:00,129.56,129.95,129.55,129.63,18871.0,125.6517,126.0299,125.642,125.7195,18871.0
2023-11-24 11:20:00,129.63,130.1,129.55,129.75,63226.0,125.7195,126.1754,125.642,125.8359,63226.0
2023-11-24 11:30:00,129.76,130.03,129.17,129.35,31132.0,125.8456,126.1075,125.2734,125.448,31132.0
2023-11-24 11:40:00,129.38,129.63,129.24,129.31,49611.0,125.4771,125.7195,125.3413,125.4092,49611.0
2023-11-24 11:50:00,129.28,129.68,129.28,129.61,20811.0,125.3801,125.768,125.3801,125.7001,20811.0
2023-11-24 12:00:00,129.51,129.75,129.37,129.54,25698.0,125.6032,125.8359,125.4674,125.6323,25698.0
2023-11-24 12:10:00,129.59,129.71,129.45,129.56,11293.0,125.6807,125.7971,125.545,125.6517,11293.0
2023-11-24 12:20:00,129.52,129.64,129.35,129.44,26214.0,125.6129,125.7292,125.448,125.5353,26214.0
2023-11-24 12:30:00,129.44,129.59,129.39,129.56,19057.0,125.5353,125.6807,125.4868,125.6517,19057.0
2023-11-24 12:40:00,129.58,129.64,129.39,129.52,26073.0,125.671,125.7292,125.4868,125.6129,26073.0
2023-11-24 12:50:00,129.52,129.52,128.36,128.74,99016.0,125.6129,125.6129,124.4878,124.8564,99016.0
2023-11-27 09:30:00,125.4,125.79,120.96,121.91,395524.0,121.6171,121.9954,117.3111,118.2324,395524.0
2023-11-27 09:40:00,122.11,124.09,122.07,123.71,163460.0,118.4264,120.3467,118.3876,119.9781,163460.0
2023-11-27 09:50:00,123.75,123.93,120.5,120.59,133428.0,120.0169,120.1915,116.865,116.9522,133428.0
2023-11-27 10:00:00,120.57,122.89,118.32,122.87,358565.0,116.9328,119.1829,114.7507,119.1635,358565.0
2023-11-27 10:10:00,122.82,123.2,122.16,122.85,84055.0,119.115,119.4835,118.4749,119.1441,84055.0
2023-11-27 10:20:00,122.94,123.22,122.11,122.42,56640.0,119.2314,119.5029,118.4264,118.727,56640.0
2023-11-27 10:30:00,122.54,123.82,122.49,123.37,67398.0,118.8434,120.0848,118.7949,119.6484,67398.0
2023-11-27 10:40:00,123.48,123.63,122.8,123.29,45605.0,119.7551,119.9005,119.0956,119.5708,45605.0
2023-11-27 10:50:00,123.29,123.4,122.78,122.82,45529.0,119.5708,119.6775,119.0762,119.115,45529.0
2023-11-27 11:00:00,122.82,122.85,122.23,122.61,60233.0,119.115,119.1441,118.5428,118.9113,60233.0
2023-11-27 11:10:00,122.61,122.61,121.75,122.13,37275.0,118.9113,118.9113,118.0772,118.4458,37275.0
2023-11-27 11:20:00,122.06,122.29,121.78,121.83,29467.0,118.3779,118.601,118.1063,118.1548,29467.0
2023-11-27 11:30:00,121.79,122.22,121.6,121.93,64452.0,118.116,118.5331,117.9318,118.2518,64452.0
2023-11-27 11:40:00,122.01,122.3,121.8,122.06,58799.0,118.3294,118.6107,118.1257,118.3779,58799.0
2023-11-27 11:50:00,122.09,122.21,121.58,121.72,30254.0,118.407,118.5234,117.9124,118.0482,30254.0
2023-11-27 12:00:00,121.72,121.83,121.38,121.72,22546.0,118.0482,118.1548,117.7184,118.0482,22546.0
2023-11-27 12:10:00,121.74,122.1,121.59,122.0,21877.0,118.0676,118.4167,117.9221,118.3197,21877.0
2023-11-27 12:20:00,121.96,122.24,121.81,122.0,14931.0,118.2809,118.5525,118.1354,118.3197,14931.0
2023-11-27 12:30:00,121.9,122.2,121.81,121.98,19186.0,118.2227,118.5137,118.1354,118.3003,19186.0
2023-11-27 12:40:00,122.14,122.21,121.8,121.92,19397.0,118.4555,118.5234,118.1257,118.2421,19397.0
2023-11-27 12:50:00,121.94,122.26,121.82,122.04,24770.0,118.2615,118.5719,118.1451,118.3585,24770.0
2023-11-27 13:00:00,122.2,122.4,121.85,122.3,12755.0,118.5137,118.7076,118.1742,118.6107,12755.0
2023-11-27 13:10:00,122.33,122.58,122.32,122.42,16411.0,118.6398,118.8822,118.6301,118.727,16411.0
2023-11-27 13:20:00,122.44,122.61,121.94,122.11,45821.0,118.7464,118.9113,118.2615,118.4264,45821.0
2023-11-27 13:30:00,122.08,122.3,121.87,121.91,34836.0,118.3973,118.6107,118.1936,118.2324,34836.0
2023-11-27 13:40:00,121.88,121.97,121.39,121.51,25279.0,118.2033,118.2906,117.7281,117.8445,25279.0
2023-11-27 13:50:00,121.45,122.0,121.44,121.94,33343.0,117.7863,118.3197,117.7766,118.2615,33343.0
2023-11-27 14:00:00,121.9,122.15,121.86,121.92,25908.0,118.2227,118.4652,118.1839,118.2421,25908.0
2023-11-27 14:10:00,121.93,122.15,121.88,121.96,25355.0,118.2518,118.4652,118.2033,118.2809,25355.0
2023-11-27 14:20:00,121.92,121.92,121.52,121.59,32749.0,118.2421,118.2421,117.8542,117.9221,32749.0
2023-11-27 14:30:00,121.55,121.87,121.5,121.5,39979.0,117.8833,118.1936,117.8348,117.8348,39979.0
2023-11-27 14:40:00,121.43,121.44,120.86,121.0,48488.0,117.7669,117.7766,117.2141,117.3499,48488.0
2023-11-27 14:50:00,121.01,121.09,120.63,120.92,35431.0,117.3596,117.4372,116.991,117.2723,35431.0
2023-11-27 15:00:00,120.93,121.19,120.65,121.09,29252.0,117.282,117.5341,117.0104,117.4372,29252.0
2023-11-27 15:10:00,121.06,121.16,120.78,121.16,26472.0,117.4081,117.505,117.1365,117.505,26472.0
2023-11-27 15:20:00,121.16,121.55,121.12,121.41,29510.0,117.505,117.8833,117.4663,117.7475,29510.0
2023-11-27 15:30:00,121.41,121.41,121.02,121.12,43899.0,117.7475,117.7475,117.3693,117.4663,43899.0
2023-11-27 15:40:00,121.12,121.16,120.82,120.83,62998.0,117.4663,117.505,117.1753,117.185,62998.0
2023-11-27 15:50:00,120.84,121.37,120.57,120.78,297503.0,117.1947,117.7087,116.9328,117.1365,297503.0
2023-11-28 09:30:00,121.5,121.76,120.17,121.3,70204.0,117.8348,118.0869,116.5449,117.6408,70204.0
2023-11-28 09:40:00,121.4,121.6,120.6,121.2,20460.0,117.7378,117.9318,116.9619,117.5438,20460.0
2023-11-28 09:50:00,121.14,121.3,120.81,121.08,15573.0,117.4857,117.6408,117.1656,117.4275,15573.0
2023-11-28 10:00:00,121.2,121.89,121.04,121.62,18961.0,117.5438,118.213,117.3887,117.9512,18961.0
2023-11-28 10:10:00,121.7,122.38,121.45,122.06,31661.0,118.0288,118.6882,117.7863,118.3779,31661.0
2023-11-28 10:20:00,122.2,122.29,121.56,121.81,28356.0,118.5137,118.601,117.893,118.1354,28356.0
2023-11-28 10:30:00,121.74,121.75,121.3,121.57,11172.0,118.0676,118.0772,117.6408,117.9027,11172.0
2023-11-28 10:40:00,121.65,122.81,121.65,122.6,72230.0,117.9803,119.1053,117.9803,118.9016,72230.0
2023-11-28 10:50:00,122.61,123.82,122.48,123.72,34053.0,118.9113,120.0848,118.7852,119.9878,34053.0
2023-11-28 11:00:00,123.8,124.74,123.8,124.46,56259.0,120.0654,120.9771,120.0654,120.7055,56259.0
2023-11-28 11:10:00,124.46,124.46,123.77,123.95,18619.0,120.7055,120.7055,120.0363,120.2109,18619.0
2023-11-28 11:20:00,123.91,124.57,123.9,124.46,39517.0,120.1721,120.8122,120.1624,120.7055,39517.0
2023-11-28 11:30:00,124.54,125.56,124.48,125.5,56498.0,120.7831,121.7723,120.7249,121.7141,56498.0
2023-11-28 11:40:00,125.5,125.95,125.34,125.6,60103.0,121.7141,122.1506,121.559,121.8111,60103.0
2023-11-28 11:50:00,125.62,125.72,125.0,125.05,57348.0,121.8305,121.9275,121.2292,121.2777,57348.0
2023-11-28 12:00:00,125.14,125.22,124.51,124.93,22040.0,121.365,121.4426,120.754,121.1613,22040.0
2023-11-28 12:10:00,124.83,125.05,124.14,124.14,17855.0,121.0643,121.2777,120.3952,120.3952,17855.0
2023-11-28 12:20:00,124.13,124.51,123.91,124.16,20762.0,120.3855,120.754,120.1721,120.4145,20762.0
2023-11-28 12:30:00,124.1,124.23,123.8,124.13,25750.0,120.3564,120.4824,120.0654,120.3855,25750.0
2023-11-28 12:40:00,124.18,124.2,123.97,124.0,31266.0,120.4339,120.4533,120.2303,120.2594,31266.0
2023-11-28 12:50:00,123.98,124.06,123.44,123.62,33577.0,120.24,120.3176,119.7163,119.8908,33577.0
2023-11-28 13:00:00,123.75,123.84,123.48,123.79,55435.0,120.0169,120.1042,119.7551,120.0557,55435.0
2023-11-28 13:10:00,123.73,123.81,123.42,123.64,28086.0,119.9975,120.0751,119.6969,119.9102,28086.0
2023-11-28 13:20:00,123.64,123.69,123.02,123.31,16802.0,119.9102,119.9587,119.3089,119.5902,16802.0
2023-11-28 13:30:00,123.28,123.6,123.22,123.57,29958.0,119.5611,119.8714,119.5029,119.8423,29958.0
2023-11-28 13:40:00,123.57,123.97,123.43,123.73,26483.0,119.8423,120.2303,119.7066,119.9975,26483.0
2023-11-28 13:50:00,123.77,124.08,123.67,124.05,37886.0,120.0363,120.337,119.9393,120.3079,37886.0
2023-11-28 14:00:00,124.1,124.27,124.09,124.22,9427.0,120.3564,120.5212,120.3467,120.4727,9427.0
2023-11-28 14:10:00,124.23,124.46,124.02,124.03,29659.0,120.4824,120.7055,120.2788,120.2885,29659.0
2023-11-28 14:20:00,124.03,124.14,123.7,124.14,30670.0,120.2885,120.3952,119.9684,120.3952,30670.0
2023-11-28 14:30:00,124.15,124.38,123.99,124.32,11171.0,120.4049,120.6279,120.2497,120.5697,11171.0
2023-11-28 14:40:00,124.28,124.48,124.23,124.41,15461.0,120.5309,120.7249,120.4824,120.657,15461.0
2023-11-28 14:50:00,124.47,124.49,124.32,124.39,12282.0,120.7152,120.7346,120.5697,120.6376,12282.0
2023-11-28 15:00:00,124.41,124.65,124.26,124.53,16446.0,120.657,120.8898,120.5115,120.7734,16446.0
2023-11-28 15:10:00,124.59,124.59,124.17,124.22,19202.0,120.8316,120.8316,120.4242,120.4727,19202.0
2023-11-28 15:20:00,124.23,124.25,123.94,124.23,19826.0,120.4824,120.5018,120.2012,120.4824,19826.0
2023-11-28 15:30:00,124.23,124.55,124.23,124.54,25916.0,120.4824,120.7928,120.4824,120.7831,25916.0
2023-11-28 15:40:00,124.55,124.58,124.3,124.48,57917.0,120.7928,120.8219,120.5503,120.7249,57917.0
2023-11-28 15:50:00,124.46,124.52,123.86,123.9,131706.0,120.7055,120.7637,120.1236,120.1624,131706.0
2023-11-29 09:30:00,126.46,128.25,126.29,126.9,147793.0,122.6452,124.3812,122.4803,123.0719,147793.0
2023-11-29 09:40:00,126.99,127.74,126.75,127.13,57553.0,123.1592,123.8866,122.9264,123.295,57553.0
2023-11-29 09:50:00,127.16,128.33,126.71,128.1,62189.0,123.324,124.4588,122.8876,124.2357,62189.0
2023-11-29 10:00:00,128.22,128.45,126.94,126.94,52633.0,124.3521,124.5751,123.1107,123.1107,52633.0
2023-11-29 10:10:00,127.02,127.05,125.64,125.75,46018.0,123.1883,123.2174,121.8499,121.9566,46018.0
2023-11-29 10:20:00,125.76,125.89,124.65,125.4,57345.0,121.9663,122.0924,120.8898,121.6171,57345.0
2023-11-29 10:30:00,125.37,125.44,124.88,125.13,39800.0,121.588,121.6559,121.1128,121.3553,39800.0
2023-11-29 10:40:00,125.15,125.15,123.94,123.98,23570.0,121.3747,121.3747,120.2012,120.24,23570.0
2023-11-29 10:50:00,124.06,124.25,123.78,123.84,39312.0,120.3176,120.5018,120.046,120.1042,39312.0
2023-11-29 11:00:00,123.75,124.21,123.19,123.25,51482.0,120.0169,120.463,119.4738,119.532,51482.0
2023-11-29 11:10:00,123.22,123.32,122.6,123.06,58341.0,119.5029,119.5999,118.9016,119.3477,58341.0
2023-11-29 11:20:00,123.07,123.07,122.08,122.2,78807.0,119.3574,119.3574,118.3973,118.5137,78807.0
2023-11-29 11:30:00,122.22,122.36,121.63,122.11,90143.0,118.5331,118.6688,117.9609,118.4264,90143.0
2023-11-29 11:40:00,122.29,122.9,122.24,122.58,33999.0,118.601,119.1926,118.5525,118.8822,33999.0
2023-11-29 11:50:00,122.6,122.75,122.34,122.67,13137.0,118.9016,119.0471,118.6495,118.9695,13137.0
2023-11-29 12:00:00,122.67,122.9,122.42,122.86,13191.0,118.9695,119.1926,118.727,119.1538,13191.0
2023-11-29 12:10:00,122.78,123.01,122.58,122.58,18711.0,119.0762,119.2992,118.8822,118.8822,18711.0
2023-11-29 12:20:00,122.64,122.85,122.55,122.66,11603.0,118.9404,119.1441,118.8531,118.9598,11603.0
2023-11-29 12:30:00,122.78,122.9,122.64,122.79,9581.0,119.0762,119.1926,118.9404,119.0859,9581.0
2023-11-29 12:40:00,122.8,123.16,122.8,123.05,9973.0,119.0956,119.4447,119.0956,119.338,9973.0
2023-11-29 12:50:00,123.1,123.4,122.97,123.29,16950.0,119.3865,119.6775,119.2604,119.5708,16950.0
2023-11-29 13:00:00,123.3,123.41,122.72,122.96,39575.0,119.5805,119.6872,119.018,119.2507,39575.0
2023-11-29 13:10:00,122.95,123.39,122.95,123.36,17542.0,119.241,119.6678,119.241,119.6387,17542.0
2023-11-29 13:20:00,123.4,123.53,123.26,123.4,8782.0,119.6775,119.8036,119.5417,119.6775,8782.0
2023-11-29 13:30:00,123.39,123.67,123.31,123.62,11458.0,119.6678,119.9393,119.5902,119.8908,11458.0
2023-11-29 13:40:00,123.61,123.68,123.51,123.6,6216.0,119.8811,119.949,119.7842,119.8714,6216.0
2023-11-29 13:50:00,123.65,123.86,123.54,123.8,8570.0,119.9199,120.1236,119.8133,120.0654,8570.0
2023-11-29 14:00:00,123.81,124.02,123.67,123.94,12181.0,120.0751,120.2788,119.9393,120.2012,12181.0
2023-11-29 14:10:00,123.96,124.11,123.83,124.01,14676.0,120.2206,120.3661,120.0945,120.2691,14676.0
2023-11-29 14:20:00,124.01,125.44,123.92,124.81,62352.0,120.2691,121.6559,120.1818,121.0449,62352.0
2023-11-29 14:30:00,124.8,124.8,123.47,123.49,11801.0,121.0352,121.0352,119.7454,119.7648,11801.0
2023-11-29 14:40:00,123.52,124.01,123.51,123.73,13870.0,119.7939,120.2691,119.7842,119.9975,13870.0
2023-11-29 14:50:00,123.71,123.8,123.61,123.69,9588.0,119.9781,120.0654,119.8811,119.9587,9588.0
2023-11-29 15:00:00,123.59,123.75,123.48,123.65,15436.0,119.8617,120.0169,119.7551,119.9199,15436.0
2023-11-29 15:10:00,123.66,123.72,123.2,123.38,23015.0,119.9296,119.9878,119.4835,119.6581,23015.0
2023-11-29 15:20:00,123.37,123.46,123.03,123.11,19251.0,119.6484,119.7357,119.3186,119.3962,19251.0
2023-11-29 15:30:00,123.11,123.48,122.88,122.96,25774.0,119.3962,119.7551,119.1732,119.2507,25774.0
2023-11-29 15:40:00,122.92,123.44,122.86,123.44,71230.0,119.212,119.7163,119.1538,119.7163,71230.0
2023-11-29 15:50:00,123.42,123.46,123.12,123.45,111271.0,119.6969,119.7357,119.4059,119.726,111271.0
2023-11-30 09:30:00,124.21,124.21,119.52,120.0,200968.0,120.463,120.463,115.9145,116.38,200968.0
2023-11-30 09:40:00,120.09,120.33,118.8,119.18,100673.0,116.4673,116.7001,115.2162,115.5848,100673.0
2023-11-30 09:50:00,119.24,120.43,119.03,119.93,72038.0,115.643,116.7971,115.4393,116.3122,72038.0
2023-11-30 10:00:00,119.84,120.1,118.95,119.23,102089.0,116.2249,116.477,115.3617,115.6333,102089.0
2023-11-30 10:10:00,119.36,119.66,119.09,119.32,68392.0,115.7593,116.0503,115.4975,115.7206,68392.0
2023-11-30 10:20:00,119.32,120.17,119.23,120.1,38703.0,115.7206,116.5449,115.6333,116.477,38703.0
2023-11-30 10:30:00,119.96,120.47,119.47,119.64,58105.0,116.3412,116.8359,115.866,116.0309,58105.0
2023-11-30 10:40:00,119.71,119.96,119.09,119.68,33505.0,116.0988,116.3412,115.4975,116.0697,33505.0
2023-11-30 10:50:00,119.58,120.64,119.49,120.56,34357.0,115.9727,117.0007,115.8854,116.9231,34357.0
2023-11-30 11:00:00,120.55,121.46,120.54,121.4,50299.0,116.9134,117.796,116.9038,117.7378,50299.0
2023-11-30 11:10:00,121.41,121.48,120.67,120.67,38052.0,117.7475,117.8154,117.0298,117.0298,38052.0
2023-11-30 11:20:00,120.66,121.18,120.46,120.95,33897.0,117.0201,117.5244,116.8262,117.3014,33897.0
2023-11-30 11:30:00,120.9,120.91,120.3,120.5,24697.0,117.2529,117.2626,116.671,116.865,24697.0
2023-11-30 11:40:00,120.42,120.67,120.14,120.4,54470.0,116.7874,117.0298,116.5158,116.768,54470.0
2023-11-30 11:50:00,120.4,120.68,120.06,120.34,40171.0,116.768,117.0395,116.4382,116.7098,40171.0
2023-11-30 12:00:00,120.28,120.69,120.23,120.41,22499.0,116.6516,117.0492,116.6031,116.7777,22499.0
2023-11-30 12:10:00,120.42,120.5,119.8,120.23,32109.0,116.7874,116.865,116.1861,116.6031,32109.0
2023-11-30 12:20:00,120.1,120.28,119.84,119.93,32963.0,116.477,116.6516,116.2249,116.3122,32963.0
2023-11-30 12:30:00,119.93,120.53,119.93,120.5,24710.0,116.3122,116.8941,116.3122,116.865,24710.0
2023-11-30 12:40:00,120.48,120.93,120.36,120.8,32786.0,116.8456,117.282,116.7292,117.1559,32786.0
2023-11-30 12:50:00,120.79,121.1,120.75,120.97,28866.0,117.1462,117.4469,117.1074,117.3208,28866.0
2023-11-30 13:00:00,120.97,121.04,120.56,120.58,18438.0,117.3208,117.3887,116.9231,116.9425,18438.0
2023-11-30 13:10:00,120.59,121.19,120.59,121.09,20867.0,116.9522,117.5341,116.9522,117.4372,20867.0
2023-11-30 13:20:00,121.14,121.41,120.98,121.02,17299.0,117.4857,117.7475,117.3305,117.3693,17299.0
2023-11-30 13:30:00,121.02,121.02,120.66,120.93,19301.0,117.3693,117.3693,117.0201,117.282,19301.0
2023-11-30 13:40:00,120.86,121.0,120.7,120.73,13354.0,117.2141,117.3499,117.0589,117.088,13354.0
2023-11-30 13:50:00,120.71,120.86,120.63,120.68,15610.0,117.0686,117.2141,116.991,117.0395,15610.0
2023-11-30 14:00:00,120.67,120.97,120.63,120.97,16907.0,117.0298,117.3208,116.991,117.3208,16907.0
2023-11-30 14:10:00,120.99,121.75,120.95,121.65,49118.0,117.3402,118.0772,117.3014,117.9803,49118.0
2023-11-30 14:20:00,121.65,121.89,121.41,121.42,28070.0,117.9803,118.213,117.7475,117.7572,28070.0
2023-11-30 14:30:00,121.47,121.96,121.42,121.95,22888.0,117.8057,118.2809,117.7572,118.2712,22888.0
2023-11-30 14:40:00,121.86,122.39,121.86,122.35,40356.0,118.1839,118.6979,118.1839,118.6591,40356.0
2023-11-30 14:50:00,122.34,122.59,122.25,122.54,34351.0,118.6495,118.8919,118.5622,118.8434,34351.0
2023-11-30 15:00:00,122.54,122.58,122.01,122.05,54456.0,118.8434,118.8822,118.3294,118.3682,54456.0
2023-11-30 15:10:00,122.05,122.08,121.62,121.74,25374.0,118.3682,118.3973,117.9512,118.0676,25374.0
2023-11-30 15:20:00,121.73,121.87,121.23,121.25,36277.0,118.0579,118.1936,117.5729,117.5923,36277.0
2023-11-30 15:30:00,121.24,121.74,121.11,121.74,70939.0,117.5826,118.0676,117.4566,118.0676,70939.0
2023-11-30 15:40:00,121.75,122.13,121.3,121.32,87934.0,118.0772,118.4458,117.6408,117.6602,87934.0
2023-11-30 15:50:00,121.39,121.49,121.12,121.26,210039.0,117.7281,117.8251,117.4663,117.602,210039.0
2023-12-01 09:30:00,119.72,120.74,119.32,120.44,87444.0,116.1085,117.0977,115.7206,116.8068,87444.0
2023-12-01 09:40:00,120.39,120.5,119.66,119.92,39099.0,116.7583,116.865,116.0503,116.3025,39099.0
2023-12-01 09:50:00,119.91,121.12,119.2,121.01,68608.0,116.2928,117.4663,115.6042,117.3596,68608.0
2023-12-01 10:00:00,121.02,122.95,121.0,122.92,93126.0,117.3693,119.241,117.3499,119.212,93126.0
2023-12-01 10:10:00,122.99,123.5,122.59,123.34,112356.0,119.2798,119.7745,118.8919,119.6193,112356.0
2023-12-01 10:20:00,123.4,123.8,123.12,123.24,54094.0,119.6775,120.0654,119.4059,119.5223,54094.0
2023-12-01 10:30:00,123.17,123.29,122.58,122.73,55729.0,119.4544,119.5708,118.8822,119.0277,55729.0
2023-12-01 10:40:00,122.88,122.88,122.14,122.2,33491.0,119.1732,119.1732,118.4555,118.5137,33491.0
2023-12-01 10:50:00,122.12,122.46,121.84,122.13,19799.0,118.4361,118.7658,118.1645,118.4458,19799.0
2023-12-01 11:00:00,122.13,122.77,121.58,122.73,25147.0,118.4458,119.0665,117.9124,119.0277,25147.0
2023-12-01 11:10:00,122.77,124.06,122.65,123.9,39442.0,119.0665,120.3176,118.9501,120.1624,39442.0
2023-12-01 11:20:00,123.93,124.81,123.61,124.8,41311.0,120.1915,121.0449,119.8811,121.0352,41311.0
2023-12-01 11:30:00,124.77,125.16,124.29,124.92,68574.0,121.0061,121.3844,120.5406,121.1516,68574.0
2023-12-01 11:40:00,124.8,125.09,124.73,125.09,26330.0,121.0352,121.3165,120.9674,121.3165,26330.0
2023-12-01 11:50:00,125.13,125.34,124.81,124.81,26992.0,121.3553,121.559,121.0449,121.0449,26992.0
2023-12-01 12:00:00,124.78,125.52,124.76,125.48,34495.0,121.0158,121.7335,120.9964,121.6947,34495.0
2023-12-01 12:10:00,125.38,125.6,124.73,124.82,47628.0,121.5977,121.8111,120.9674,121.0546,47628.0
2023-12-01 12:20:00,124.84,125.44,124.84,125.13,29692.0,121.074,121.6559,121.074,121.3553,29692.0
2023-12-01 12:30:00,125.15,125.35,124.91,125.0,30902.0,121.3747,121.5687,121.1419,121.2292,30902.0
2023-12-01 12:40:00,124.93,125.23,124.88,125.15,24663.0,121.1613,121.4523,121.1128,121.3747,24663.0
2023-12-01 12:50:00,125.13,125.13,124.72,124.9,20384.0,121.3553,121.3553,120.9577,121.1322,20384.0
2023-12-01 13:00:00,125.01,125.04,124.56,124.58,20089.0,121.2389,121.268,120.8025,120.8219,20089.0
2023-12-01 13:10:00,124.59,125.11,124.47,125.1,51982.0,120.8316,121.3359,120.7152,121.3262,51982.0
2023-12-01 13:20:00,125.09,125.09,124.32,124.58,11079.0,121.3165,121.3165,120.5697,120.8219,11079.0
2023-12-01 13:30:00,124.54,124.93,124.47,124.89,15675.0,120.7831,121.1613,120.7152,121.1225,15675.0
2023-12-01 13:40:00,124.82,124.82,124.4,124.59,13328.0,121.0546,121.0546,120.6473,120.8316,13328.0
2023-12-01 13:50:00,124.59,124.8,124.59,124.79,10694.0,120.8316,121.0352,120.8316,121.0255,10694.0
2023-12-01 14:00:00,124.81,125.05,124.66,124.82,29163.0,121.0449,121.2777,120.8995,121.0546,29163.0
2023-12-01 14:10:00,124.77,124.88,124.48,124.76,17649.0,121.0061,121.1128,120.7249,120.9964,17649.0
2023-12-01 14:20:00,124.75,124.97,124.69,124.88,30883.0,120.9868,121.2001,120.9286,121.1128,30883.0
2023-12-01 14:30:00,124.86,125.01,124.75,124.92,10876.0,121.0934,121.2389,120.9868,121.1516,10876.0
2023-12-01 14:40:00,124.95,125.03,124.79,125.02,14964.0,121.1807,121.2583,121.0255,121.2486,14964.0
2023-12-01 14:50:00,124.98,125.08,124.91,124.96,23651.0,121.2098,121.3068,121.1419,121.1904,23651.0
2023-12-01 15:00:00,124.97,125.05,124.72,124.9,20930.0,121.2001,121.2777,120.9577,121.1322,20930.0
2023-12-01 15:10:00,124.85,125.04,124.8,124.82,20662.0,121.0837,121.268,121.0352,121.0546,20662.0
2023-12-01 15:20:00,124.83,125.34,124.83,125.31,35561.0,121.0643,121.559,121.0643,121.5299,35561.0
2023-12-01 15:30:00,125.35,125.66,125.29,125.44,79856.0,121.5687,121.8693,121.5105,121.6559,79856.0
2023-12-01 15:40:00,125.43,125.67,125.43,125.66,75145.0,121.6462,121.879,121.6462,121.8693,75145.0
2023-12-01 15:50:00,125.65,126.22,125.5,126.16,264853.0,121.8596,122.4124,121.7141,122.3542,264853.0
2023-12-04 09:30:00,123.9,125.96,123.63,125.38,153060.0,120.1624,122.1602,119.9005,121.5977,153060.0
2023-12-04 09:40:00,125.2,125.73,124.28,125.59,73850.0,121.4232,121.9372,120.5309,121.8014,73850.0
2023-12-04 09:50:00,125.34,125.39,122.35,122.59,71854.0,121.559,121.6074,118.6591,118.8919,71854.0
2023-12-04 10:00:00,122.65,122.8,121.46,121.54,124788.0,118.9501,119.0956,117.796,117.8736,124788.0
2023-12-04 10:10:00,121.54,121.57,120.36,120.44,125787.0,117.8736,117.9027,116.7292,116.8068,125787.0
2023-12-04 10:20:00,120.45,120.97,120.1,120.17,134051.0,116.8165,117.3208,116.477,116.5449,134051.0
2023-12-04 10:30:00,120.29,120.41,119.52,120.17,128199.0,116.6613,116.7777,115.9145,116.5449,128199.0
2023-12-04 10:40:00,120.19,120.99,119.69,120.99,104852.0,116.5643,117.3402,116.0794,117.3402,104852.0
2023-12-04 10:50:00,120.99,121.0,120.15,120.49,70264.0,117.3402,117.3499,116.5255,116.8553,70264.0
2023-12-04 11:00:00,120.45,120.76,119.9,120.59,43270.0,116.8165,117.1171,116.2831,116.9522,43270.0
2023-12-04 11:10:00,120.71,120.88,120.34,120.8,26026.0,117.0686,117.2335,116.7098,117.1559,26026.0
2023-12-04 11:20:00,120.86,121.25,120.5,120.53,37916.0,117.2141,117.5923,116.865,116.8941,37916.0
2023-12-04 11:30:00,120.56,120.66,120.19,120.48,23681.0,116.9231,117.0201,116.5643,116.8456,23681.0
2023-12-04 11:40:00,120.5,120.91,120.5,120.78,17067.0,116.865,117.2626,116.865,117.1365,17067.0
2023-12-04 11:50:00,120.8,121.13,120.73,120.97,66798.0,117.1559,117.476,117.088,117.3208,66798.0
2023-12-04 12:00:00,120.98,121.09,120.85,121.02,23828.0,117.3305,117.4372,117.2044,117.3693,23828.0
2023-12-04 12:10:00,121.07,121.17,120.85,121.09,16894.0,117.4178,117.5147,117.2044,117.4372,16894.0
2023-12-04 12:20:00,121.11,121.31,120.9,120.92,19168.0,117.4566,117.6505,117.2529,117.2723,19168.0
2023-12-04 12:30:00,120.95,121.17,120.72,120.96,19322.0,117.3014,117.5147,117.0783,117.3111,19322.0
2023-12-04 12:40:00,120.99,122.0,120.93,121.64,51904.0,117.3402,118.3197,117.282,117.9706,51904.0
2023-12-04 12:50:00,121.69,122.36,121.65,122.34,34770.0,118.0191,118.6688,117.9803,118.6495,34770.0
2023-12-04 13:00:00,122.33,122.6,122.13,122.13,34769.0,118.6398,118.9016,118.4458,118.4458,34769.0
2023-12-04 13:10:00,122.05,122.21,121.73,121.86,31587.0,118.3682,118.5234,118.0579,118.1839,31587.0
2023-12-04 13:20:00,121.77,121.81,120.79,120.84,24820.0,118.0966,118.1354,117.1462,117.1947,24820.0
2023-12-04 13:30:00,120.78,121.11,120.64,120.89,20810.0,117.1365,117.4566,117.0007,117.2432,20810.0
2023-12-04 13:40:00,120.91,121.17,120.83,120.91,23894.0,117.2626,117.5147,117.185,117.2626,23894.0
2023-12-04 13:50:00,120.86,121.1,120.43,120.45,21777.0,117.2141,117.4469,116.7971,116.8165,21777.0
2023-12-04 14:00:00,120.48,120.76,120.03,120.05,33155.0,116.8456,117.1171,116.4091,116.4285,33155.0
2023-12-04 14:10:00,120.09,120.45,119.97,120.25,33068.0,116.4673,116.8165,116.3509,116.6225,33068.0
2023-12-04 14:20:00,120.21,120.33,119.84,120.02,38849.0,116.5837,116.7001,116.2249,116.3994,38849.0
2023-12-04 14:30:00,120.02,120.18,119.73,119.78,47989.0,116.3994,116.5546,116.1182,116.1667,47989.0
2023-12-04 14:40:00,119.78,119.92,119.72,119.72,31557.0,116.1667,116.3025,116.1085,116.1085,31557.0
2023-12-04 14:50:00,119.7,120.05,119.61,119.88,35746.0,116.0891,116.4285,116.0018,116.2637,35746.0
2023-12-04 15:00:00,119.86,119.92,119.4,119.44,68686.0,116.2443,116.3025,115.7981,115.8369,68686.0
2023-12-04 15:10:00,119.54,119.77,119.41,119.75,43186.0,115.9339,116.157,115.8078,116.1376,43186.0
2023-12-04 15:20:00,119.78,120.07,119.57,119.73,53185.0,116.1667,116.4479,115.963,116.1182,53185.0
2023-12-04 15:30:00,119.79,119.85,119.21,119.77,89869.0,116.1764,116.2346,115.6139,116.157,89869.0
2023-12-04 15:40:00,119.74,120.26,119.74,120.24,53532.0,116.1279,116.6322,116.1279,116.6128,53532.0
2023-12-04 15:50:00,120.27,120.41,119.89,119.93,197806.0,116.6419,116.7777,116.2734,116.3122,197806.0
2023-12-05 09:30:00,116.22,116.95,113.95,115.14,299379.0,112.7141,113.422,110.5125,111.6666,299379.0
2023-12-05 09:40:00,115.11,115.7,113.61,115.34,194061.0,111.6376,112.2098,110.1828,111.8606,194061.0
2023-12-05 09:50:00,115.31,115.63,113.76,114.89,102221.0,111.8315,112.1419,110.3283,111.4242,102221.0
2023-12-05 10:00:00,114.99,116.1,114.73,115.2,133680.0,111.5212,112.5977,111.269,111.7248,133680.0
2023-12-05 10:10:00,115.13,115.58,114.9,115.39,95867.0,111.657,112.0934,111.4339,111.9091,95867.0
2023-12-05 10:20:00,115.3,116.2,115.08,115.57,89375.0,111.8218,112.6947,111.6085,112.0837,89375.0
2023-12-05 10:30:00,115.59,115.9,114.74,115.28,74994.0,112.1031,112.4037,111.2787,111.8024,74994.0
2023-12-05 10:40:00,115.28,115.54,114.74,115.25,41959.0,111.8024,112.0546,111.2787,111.7733,41959.0
2023-12-05 10:50:00,115.26,115.26,114.69,114.86,39438.0,111.783,111.783,111.2302,111.3951,39438.0
2023-12-05 11:00:00,114.91,115.62,114.75,115.4,50209.0,111.4436,112.1322,111.2884,111.9188,50209.0
2023-12-05 11:10:00,115.4,115.45,114.34,114.52,59622.0,111.9188,111.9673,110.8908,111.0654,59622.0
2023-12-05 11:20:00,114.47,115.25,114.36,115.13,33897.0,111.0169,111.7733,110.9102,111.657,33897.0
2023-12-05 11:30:00,115.14,115.2,114.63,114.63,28947.0,111.6666,111.7248,111.172,111.172,28947.0
2023-12-05 11:40:00,114.62,114.9,114.4,114.81,45512.0,111.1623,111.4339,110.949,111.3466,45512.0
2023-12-05 11:50:00,114.7,114.81,114.3,114.38,39370.0,111.2399,111.3466,110.852,110.9296,39370.0
2023-12-05 12:00:00,114.38,114.6,114.1,114.13,30008.0,110.9296,111.1429,110.658,110.6871,30008.0
2023-12-05 12:10:00,114.13,114.21,113.88,113.96,51929.0,110.6871,110.7647,110.4447,110.5222,51929.0
2023-12-05 12:20:00,114.05,114.07,113.36,113.45,64439.0,110.6095,110.6289,109.9403,110.0276,64439.0
2023-12-05 12:30:00,113.43,113.52,113.01,113.32,59095.0,110.0082,110.0955,109.6009,109.9016,59095.0
2023-12-05 12:40:00,113.32,113.35,112.84,113.27,53980.0,109.9016,109.9306,109.436,109.8531,53980.0
2023-12-05 12:50:00,113.23,113.24,112.18,112.78,153006.0,109.8143,109.824,108.7959,109.3778,153006.0
2023-12-05 13:00:00,112.75,112.75,112.12,112.36,46990.0,109.3487,109.3487,108.7378,108.9705,46990.0
2023-12-05 13:10:00,112.36,112.74,112.27,112.74,34062.0,108.9705,109.339,108.8832,109.339,34062.0
2023-12-05 13:20:00,112.66,112.87,112.26,112.37,33351.0,109.2615,109.4651,108.8735,108.9802,33351.0
2023-12-05 13:30:00,112.42,112.69,112.33,112.51,25783.0,109.0287,109.2906,108.9414,109.116,25783.0
2023-12-05 13:40:00,112.54,112.9,112.43,112.83,35880.0,109.1451,109.4942,109.0384,109.4263,35880.0
2023-12-05 13:50:00,112.9,113.15,112.72,113.09,23535.0,109.4942,109.7367,109.3197,109.6785,23535.0
2023-12-05 14:00:00,113.09,113.31,112.81,113.08,31338.0,109.6785,109.8919,109.4069,109.6688,31338.0
2023-12-05 14:10:00,113.14,113.36,113.0,113.07,22290.0,109.727,109.9403,109.5912,109.6591,22290.0
2023-12-05 14:20:00,113.08,113.57,113.04,113.52,29545.0,109.6688,110.144,109.63,110.0955,29545.0
2023-12-05 14:30:00,113.56,113.65,113.07,113.08,22052.0,110.1343,110.2216,109.6591,109.6688,22052.0
2023-12-05 14:40:00,113.08,113.44,112.95,113.32,39642.0,109.6688,110.0179,109.5427,109.9016,39642.0
2023-12-05 14:50:00,113.31,114.08,113.31,113.94,71101.0,109.8919,110.6386,109.8919,110.5028,71101.0
2023-12-05 15:00:00,113.94,114.08,113.72,113.97,47796.0,110.5028,110.6386,110.2895,110.5319,47796.0
2023-12-05 15:10:00,113.98,114.39,113.87,114.24,48908.0,110.5416,110.9393,110.435,110.7938,48908.0
2023-12-05 15:20:00,114.22,114.36,114.12,114.23,41378.0,110.7744,110.9102,110.6774,110.7841,41378.0
2023-12-05 15:30:00,114.22,114.22,113.67,113.68,58114.0,110.7744,110.7744,110.241,110.2507,58114.0
2023-12-05 15:40:00,113.69,113.88,113.52,113.66,75990.0,110.2604,110.4447,110.0955,110.2313,75990.0
2023-12-05 15:50:00,113.64,113.78,113.25,113.26,229768.0,110.2119,110.3477,109.8337,109.8434,229768.0
2023-12-06 09:30:00,117.5,119.0,116.71,117.51,365806.0,113.9555,115.4102,113.1893,113.9652,365806.0
2023-12-06 09:40:00,117.62,119.07,117.38,119.03,134150.0,114.0718,115.4781,113.8391,115.4393,134150.0
2023-12-06 09:50:00,118.96,120.05,118.92,119.16,240388.0,115.3714,116.4285,115.3326,115.5654,240388.0
2023-12-06 10:00:00,119.16,122.17,119.06,121.19,220224.0,115.5654,118.4846,115.4684,117.5341,220224.0
2023-12-06 10:10:00,121.14,121.4,120.09,120.12,143467.0,117.4857,117.7378,116.4673,116.4964,143467.0
2023-12-06 10:20:00,120.07,120.17,119.3,119.55,149062.0,116.4479,116.5449,115.7012,115.9436,149062.0
2023-12-06 10:30:00,119.59,120.59,119.58,120.43,129093.0,115.9824,116.9522,115.9727,116.7971,129093.0
2023-12-06 10:40:00,120.44,120.48,119.86,120.35,122377.0,116.8068,116.8456,116.2443,116.7195,122377.0
2023-12-06 10:50:00,120.31,120.62,119.41,119.63,70686.0,116.6807,116.9813,115.8078,116.0212,70686.0
2023-12-06 11:00:00,119.65,119.8,119.32,119.49,55608.0,116.0406,116.1861,115.7206,115.8854,55608.0
2023-12-06 11:10:00,119.45,120.92,119.45,120.69,76561.0,115.8466,117.2723,115.8466,117.0492,76561.0
2023-12-06 11:20:00,120.69,121.02,120.63,120.79,48531.0,117.0492,117.3693,116.991,117.1462,48531.0
2023-12-06 11:30:00,120.85,120.86,119.85,120.23,58877.0,117.2044,117.2141,116.2346,116.6031,58877.0
2023-12-06 11:40:00,120.25,120.34,119.7,120.03,38958.0,116.6225,116.7098,116.0891,116.4091,38958.0
2023-12-06 11:50:00,120.04,120.14,119.22,119.48,66708.0,116.4188,116.5158,115.6236,115.8757,66708.0
2023-12-06 12:00:00,119.44,119.5,118.93,119.1,63624.0,115.8369,115.8951,115.3423,115.5072,63624.0
2023-12-06 12:10:00,119.11,119.36,118.61,118.67,60055.0,115.5169,115.7593,115.032,115.0902,60055.0
2023-12-06 12:20:00,118.65,118.96,118.5,118.74,49619.0,115.0708,115.3714,114.9253,115.158,49619.0
2023-12-06 12:30:00,118.76,119.19,118.33,119.18,41461.0,115.1774,115.5945,114.7604,115.5848,41461.0
2023-12-06 12:40:00,119.32,119.83,119.26,119.73,47489.0,115.7206,116.2152,115.6624,116.1182,47489.0
2023-12-06 12:50:00,119.72,119.77,119.29,119.71,41818.0,116.1085,116.157,115.6915,116.0988,41818.0
2023-12-06 13:00:00,119.71,119.95,119.44,119.61,46414.0,116.0988,116.3315,115.8369,116.0018,46414.0
2023-12-06 13:10:00,119.6,119.75,119.5,119.71,43234.0,115.9921,116.1376,115.8951,116.0988,43234.0
2023-12-06 13:20:00,119.75,120.1,119.72,120.07,49842.0,116.1376,116.477,116.1085,116.4479,49842.0
2023-12-06 13:30:00,120.02,120.15,119.88,120.11,34186.0,116.3994,116.5255,116.2637,116.4867,34186.0
2023-12-06 13:40:00,120.12,120.14,119.63,119.68,38879.0,116.4964,116.5158,116.0212,116.0697,38879.0
2023-12-06 13:50:00,119.66,119.8,119.6,119.68,25591.0,116.0503,116.1861,115.9921,116.0697,25591.0
2023-12-06 14:00:00,119.66,120.02,119.62,119.95,47666.0,116.0503,116.3994,116.0115,116.3315,47666.0
2023-12-06 14:10:00,119.95,120.04,119.65,119.92,35191.0,116.3315,116.4188,116.0406,116.3025,35191.0
2023-12-06 14:20:00,119.94,119.94,119.31,119.34,36126.0,116.3219,116.3219,115.7109,115.74,36126.0
2023-12-06 14:30:00,119.31,119.98,119.27,119.86,38667.0,115.7109,116.3606,115.6721,116.2443,38667.0
2023-12-06 14:40:00,119.88,120.04,119.84,120.0,35175.0,116.2637,116.4188,116.2249,116.38,35175.0
2023-12-06 14:50:00,120.01,120.08,119.88,119.93,39423.0,116.3897,116.4576,116.2637,116.3122,39423.0
2023-12-06 15:00:00,119.92,120.02,119.59,119.8,36081.0,116.3025,116.3994,115.9824,116.1861,36081.0
2023-12-06 15:10:00,119.77,119.77,118.73,118.77,41116.0,116.157,116.157,115.1484,115.1871,41116.0
2023-12-06 15:20:00,118.76,118.78,118.03,118.06,56810.0,115.1774,115.1968,114.4695,114.4986,56810.0
2023-12-06 15:30:00,118.03,118.55,117.91,118.22,93063.0,114.4695,114.9738,114.3531,114.6537,93063.0
2023-12-06 15:40:00,118.22,118.38,118.04,118.34,106668.0,114.6537,114.8089,114.4792,114.7701,106668.0
2023-12-06 15:50:00,118.31,118.36,117.98,118.31,392045.0,114.741,114.7895,114.421,114.741,392045.0
2023-12-07 09:30:00,121.23,124.5,120.94,122.71,439678.0,117.5729,120.7443,117.2917,119.0083,439678.0
2023-12-07 09:40:00,122.9,123.79,122.1,122.23,122916.0,119.1926,120.0557,118.4167,118.5428,122916.0
2023-12-07 09:50:00,122.23,124.25,122.22,124.1,141395.0,118.5428,120.5018,118.5331,120.3564,141395.0
2023-12-07 10:00:00,124.15,124.2,122.78,122.91,62131.0,120.4049,120.4533,119.0762,119.2023,62131.0
2023-12-07 10:10:00,122.85,122.86,121.5,122.04,97169.0,119.1441,119.1538,117.8348,118.3585,97169.0
2023-12-07 10:20:00,122.06,122.66,121.83,122.57,49342.0,118.3779,118.9598,118.1548,118.8725,49342.0
2023-12-07 10:30:00,122.52,122.83,122.16,122.5,45990.0,118.824,119.1247,118.4749,118.8046,45990.0
2023-12-07 10:40:00,122.42,122.43,121.27,121.32,51069.0,118.727,118.7367,117.6117,117.6602,51069.0
2023-12-07 10:50:00,121.36,123.42,121.22,123.38,93014.0,117.699,119.6969,117.5632,119.6581,93014.0
2023-12-07 11:00:00,123.38,123.38,122.77,123.16,38240.0,119.6581,119.6581,119.0665,119.4447,38240.0
2023-12-07 11:10:00,123.2,123.44,122.88,123.1,28981.0,119.4835,119.7163,119.1732,119.3865,28981.0
2023-12-07 11:20:00,123.04,124.5,123.04,124.1,72639.0,119.3283,120.7443,119.3283,120.3564,72639.0
2023-12-07 11:30:00,124.15,125.08,124.09,124.99,136580.0,120.4049,121.3068,120.3467,121.2195,136580.0
2023-12-07 11:40:00,125.08,125.46,124.76,125.34,50341.0,121.3068,121.6753,120.9964,121.559,50341.0
2023-12-07 11:50:00,125.45,125.72,125.02,125.02,53371.0,121.6656,121.9275,121.2486,121.2486,53371.0
2023-12-07 12:00:00,125.1,125.35,124.44,124.47,44007.0,121.3262,121.5687,120.6861,120.7152,44007.0
2023-12-07 12:10:00,124.58,124.86,124.19,124.69,39551.0,120.8219,121.0934,120.4436,120.9286,39551.0
2023-12-07 12:20:00,124.75,125.15,124.54,125.09,23663.0,120.9868,121.3747,120.7831,121.3165,23663.0
2023-12-07 12:30:00,125.14,125.85,125.05,125.81,61241.0,121.365,122.0536,121.2777,122.0148,61241.0
2023-12-07 12:40:00,125.76,126.08,125.5,125.61,47360.0,121.9663,122.2766,121.7141,121.8208,47360.0
2023-12-07 12:50:00,125.62,126.0,125.61,125.92,32054.0,121.8305,122.199,121.8208,122.1215,32054.0
2023-12-07 13:00:00,125.84,125.85,125.58,125.76,39334.0,122.0439,122.0536,121.7917,121.9663,39334.0
2023-12-07 13:10:00,125.76,126.02,125.28,125.28,35935.0,121.9663,122.2184,121.5008,121.5008,35935.0
2023-12-07 13:20:00,125.28,125.3,124.59,124.88,39302.0,121.5008,121.5202,120.8316,121.1128,39302.0
2023-12-07 13:30:00,124.91,124.93,124.28,124.33,21745.0,121.1419,121.1613,120.5309,120.5794,21745.0
2023-12-07 13:40:00,124.32,124.32,123.76,124.18,23498.0,120.5697,120.5697,120.0266,120.4339,23498.0
2023-12-07 13:50:00,124.17,124.44,123.96,123.98,18193.0,120.4242,120.6861,120.2206,120.24,18193.0
2023-12-07 14:00:00,123.95,124.42,123.95,124.28,23831.0,120.2109,120.6667,120.2109,120.5309,23831.0
2023-12-07 14:10:00,124.24,124.54,124.04,124.54,25651.0,120.4921,120.7831,120.2982,120.7831,25651.0
2023-12-07 14:20:00,124.5,124.74,124.41,124.61,29500.0,120.7443,120.9771,120.657,120.851,29500.0
2023-12-07 14:30:00,124.57,124.85,124.38,124.66,32212.0,120.8122,121.0837,120.6279,120.8995,32212.0
2023-12-07 14:40:00,124.7,124.84,124.42,124.43,23328.0,120.9383,121.074,120.6667,120.6764,23328.0
2023-12-07 14:50:00,124.45,124.57,124.33,124.38,24234.0,120.6958,120.8122,120.5794,120.6279,24234.0
2023-12-07 15:00:00,124.38,124.97,124.34,124.97,38007.0,120.6279,121.2001,120.5891,121.2001,38007.0
2023-12-07 15:10:00,125.0,125.01,124.49,124.5,32974.0,121.2292,121.2389,120.7346,120.7443,32974.0
2023-12-07 15:20:00,124.47,124.54,124.29,124.47,36863.0,120.7152,120.7831,120.5406,120.7152,36863.0
2023-12-07 15:30:00,124.5,124.73,124.3,124.54,45684.0,120.7443,120.9674,120.5503,120.7831,45684.0
2023-12-07 15:40:00,124.53,124.79,124.36,124.79,57873.0,120.7734,121.0255,120.6085,121.0255,57873.0
2023-12-07 15:50:00,124.76,125.41,124.73,125.35,227215.0,120.9964,121.6268,120.9674,121.5687,227215.0
2023-12-08 09:30:00,129.0,133.25,129.0,131.75,641241.0,125.1085,129.2303,125.1085,127.7756,641241.0
2023-12-08 09:40:00,131.84,132.33,130.8,131.46,244565.0,127.8629,128.3381,126.8542,127.4943,244565.0
2023-12-08 09:50:00,131.46,131.68,129.1,129.19,178864.0,127.4943,127.7077,125.2055,125.2928,178864.0
2023-12-08 10:00:00,129.28,130.21,128.96,129.15,94572.0,125.3801,126.282,125.0698,125.254,94572.0
2023-12-08 10:10:00,129.09,130.07,128.91,129.93,151202.0,125.1958,126.1463,125.0213,126.0105,151202.0
2023-12-08 10:20:00,129.89,132.03,129.88,131.59,132503.0,125.9717,128.0471,125.962,127.6204,132503.0
2023-12-08 10:30:00,131.51,131.91,129.75,129.85,62670.0,127.5428,127.9308,125.8359,125.9329,62670.0
2023-12-08 10:40:00,129.95,131.01,129.77,130.61,53019.0,126.0299,127.0579,125.8553,126.67,53019.0
2023-12-08 10:50:00,130.53,131.2,130.15,130.96,64480.0,126.5924,127.2422,126.2239,127.0094,64480.0
2023-12-08 11:00:00,130.85,131.38,129.91,129.92,48382.0,126.9027,127.4167,125.9911,126.0008,48382.0
2023-12-08 11:10:00,129.91,129.97,128.93,129.03,54289.0,125.9911,126.0493,125.0407,125.1376,54289.0
2023-12-08 11:20:00,129.0,129.47,128.45,129.42,136231.0,125.1085,125.5644,124.5751,125.5159,136231.0
2023-12-08 11:30:00,129.44,129.7,128.34,128.53,51454.0,125.5353,125.7874,124.4685,124.6527,51454.0
2023-12-08 11:40:00,128.52,128.52,127.85,128.21,39802.0,124.643,124.643,123.9932,124.3424,39802.0
2023-12-08 11:50:00,128.22,128.34,127.73,127.87,25599.0,124.3521,124.4685,123.8769,124.0126,25599.0
2023-12-08 12:00:00,127.95,128.48,127.85,128.32,29872.0,124.0902,124.6042,123.9932,124.4491,29872.0
2023-12-08 12:10:00,128.3,128.36,127.79,127.97,21706.0,124.4297,124.4878,123.935,124.1096,21706.0
2023-12-08 12:20:00,128.09,128.72,128.04,128.32,29892.0,124.226,124.837,124.1775,124.4491,29892.0
2023-12-08 12:30:00,128.3,128.38,127.78,127.78,18211.0,124.4297,124.5072,123.9253,123.9253,18211.0
2023-12-08 12:40:00,127.88,127.99,127.73,127.89,29943.0,124.0223,124.129,123.8769,124.032,29943.0
2023-12-08 12:50:00,127.89,128.24,127.84,128.2,22366.0,124.032,124.3715,123.9835,124.3327,22366.0
2023-12-08 13:00:00,128.24,128.53,128.16,128.37,30108.0,124.3715,124.6527,124.2939,124.4975,30108.0
2023-12-08 13:10:00,128.4,128.87,128.38,128.86,28214.0,124.5266,124.9825,124.5072,124.9728,28214.0
2023-12-08 13:20:00,128.78,129.15,128.71,129.09,27335.0,124.8952,125.254,124.8273,125.1958,27335.0
2023-12-08 13:30:00,129.06,129.06,128.55,128.7,28331.0,125.1667,125.1667,124.6721,124.8176,28331.0
2023-12-08 13:40:00,128.7,128.72,128.28,128.58,19674.0,124.8176,124.837,124.4103,124.7012,19674.0
2023-12-08 13:50:00,128.59,129.06,128.58,128.8,34317.0,124.7109,125.1667,124.7012,124.9146,34317.0
2023-12-08 14:00:00,128.79,129.03,128.67,128.93,34693.0,124.9049,125.1376,124.7885,125.0407,34693.0
2023-12-08 14:10:00,128.94,129.18,128.77,129.13,26960.0,125.0504,125.2831,124.8855,125.2346,26960.0
2023-12-08 14:20:00,129.15,129.35,128.97,129.03,27129.0,125.254,125.448,125.0794,125.1376,27129.0
2023-12-08 14:30:00,129.11,129.25,128.42,128.44,22805.0,125.2152,125.351,124.546,124.5654,22805.0
2023-12-08 14:40:00,128.49,128.63,128.39,128.55,18808.0,124.6139,124.7497,124.5169,124.6721,18808.0
2023-12-08 14:50:00,128.6,128.71,128.4,128.63,19895.0,124.7206,124.8273,124.5266,124.7497,19895.0
2023-12-08 15:00:00,128.63,129.03,128.46,128.97,41063.0,124.7497,125.1376,124.5848,125.0794,41063.0
2023-12-08 15:10:00,128.94,129.31,128.89,129.24,32214.0,125.0504,125.4092,125.0019,125.3413,32214.0
2023-12-08 15:20:00,129.29,129.44,129.11,129.23,86165.0,125.3898,125.5353,125.2152,125.3316,86165.0
2023-12-08 15:30:00,129.24,129.41,128.92,129.04,68499.0,125.3413,125.5062,125.031,125.1473,68499.0
2023-12-08 15:40:00,129.0,129.08,128.22,128.23,92571.0,125.1085,125.1861,124.3521,124.3618,92571.0
2023-12-08 15:50:00,128.26,128.6,127.98,128.02,263512.0,124.3909,124.7206,124.1193,124.1581,263512.0
2023-12-11 09:30:00,124.0,124.13,120.75,122.47,319651.0,120.2594,120.3855,117.1074,118.7755,319651.0
2023-12-11 09:40:00,122.47,124.15,122.13,123.54,97870.0,118.7755,120.4049,118.4458,119.8133,97870.0
2023-12-11 09:50:00,123.43,123.94,122.55,123.41,65687.0,119.7066,120.2012,118.8531,119.6872,65687.0
2023-12-11 10:00:00,123.17,124.51,123.16,124.37,48287.0,119.4544,120.754,119.4447,120.6182,48287.0
2023-12-11 10:10:00,124.45,124.95,123.98,124.28,69835.0,120.6958,121.1807,120.24,120.5309,69835.0
2023-12-11 10:20:00,124.3,124.7,123.87,123.98,45267.0,120.5503,120.9383,120.1333,120.24,45267.0
2023-12-11 10:30:00,123.97,124.7,123.97,124.34,57407.0,120.2303,120.9383,120.2303,120.5891,57407.0
2023-12-11 10:40:00,124.37,124.51,124.06,124.4,28829.0,120.6182,120.754,120.3176,120.6473,28829.0
2023-12-11 10:50:00,124.4,125.01,124.3,124.87,48645.0,120.6473,121.2389,120.5503,121.1031,48645.0
2023-12-11 11:00:00,124.93,125.15,124.58,124.61,37053.0,121.1613,121.3747,120.8219,120.851,37053.0
2023-12-11 11:10:00,124.57,124.69,123.99,124.1,29023.0,120.8122,120.9286,120.2497,120.3564,29023.0
2023-12-11 11:20:00,124.09,124.56,123.96,124.49,24366.0,120.3467,120.8025,120.2206,120.7346,24366.0
2023-12-11 11:30:00,124.48,124.58,124.0,124.28,31258.0,120.7249,120.8219,120.2594,120.5309,31258.0
2023-12-11 11:40:00,124.25,125.0,124.23,125.0,27086.0,120.5018,121.2292,120.4824,121.2292,27086.0
2023-12-11 11:50:00,124.84,125.02,124.56,124.86,16242.0,121.074,121.2486,120.8025,121.0934,16242.0
2023-12-11 12:00:00,124.85,124.89,124.61,124.78,11135.0,121.0837,121.1225,120.851,121.0158,11135.0
2023-12-11 12:10:00,124.78,125.0,124.72,124.86,12200.0,121.0158,121.2292,120.9577,121.0934,12200.0
2023-12-11 12:20:00,125.0,125.51,124.92,125.51,16298.0,121.2292,121.7238,121.1516,121.7238,16298.0
2023-12-11 12:30:00,125.49,126.46,125.34,126.22,47197.0,121.7044,122.6452,121.559,122.4124,47197.0
2023-12-11 12:40:00,126.2,126.45,126.08,126.29,39057.0,122.393,122.6355,122.2766,122.4803,39057.0
2023-12-11 12:50:00,126.29,126.43,126.11,126.17,21178.0,122.4803,122.6161,122.3057,122.3639,21178.0
2023-12-11 13:00:00,126.11,126.21,125.8,126.19,16533.0,122.3057,122.4027,122.0051,122.3833,16533.0
2023-12-11 13:10:00,126.08,126.22,125.96,126.19,14053.0,122.2766,122.4124,122.1602,122.3833,14053.0
2023-12-11 13:20:00,126.19,126.75,126.19,126.39,47579.0,122.3833,122.9264,122.3833,122.5773,47579.0
2023-12-11 13:30:00,126.45,126.58,126.29,126.36,30422.0,122.6355,122.7615,122.4803,122.5482,30422.0
2023-12-11 13:40:00,126.35,126.45,126.13,126.38,15808.0,122.5385,122.6355,122.3251,122.5676,15808.0
2023-12-11 13:50:00,126.38,126.8,126.32,126.8,16652.0,122.5676,122.9749,122.5094,122.9749,16652.0
2023-12-11 14:00:00,126.74,127.04,126.27,126.3,19193.0,122.9167,123.2077,122.4609,122.49,19193.0
2023-12-11 14:10:00,126.3,126.64,126.15,126.61,13784.0,122.49,122.8197,122.3445,122.7906,13784.0
2023-12-11 14:20:00,126.57,126.98,126.57,126.63,24963.0,122.7518,123.1495,122.7518,122.81,24963.0
2023-12-11 14:30:00,126.65,126.67,126.25,126.48,24610.0,122.8294,122.8488,122.4415,122.6646,24610.0
2023-12-11 14:40:00,126.46,126.5,126.2,126.5,16558.0,122.6452,122.684,122.393,122.684,16558.0
2023-12-11 14:50:00,126.5,126.54,126.25,126.3,16595.0,122.684,122.7228,122.4415,122.49,16595.0
2023-12-11 15:00:00,126.31,126.59,126.28,126.47,18726.0,122.4997,122.7712,122.4706,122.6549,18726.0
2023-12-11 15:10:00,126.52,126.78,126.46,126.71,18334.0,122.7034,122.9555,122.6452,122.8876,18334.0
2023-12-11 15:20:00,126.64,126.81,126.51,126.56,29929.0,122.8197,122.9846,122.6937,122.7421,29929.0
2023-12-11 15:30:00,126.56,126.65,126.23,126.57,27691.0,122.7421,122.8294,122.4221,122.7518,27691.0
2023-12-11 15:40:00,126.6,126.83,126.43,126.73,46180.0,122.7809,123.004,122.6161,122.907,46180.0
2023-12-11 15:50:00,126.72,126.89,126.45,126.58,133727.0,122.8973,123.0622,122.6355,122.7615,133727.0
2023-12-12 09:30:00,126.54,126.61,123.45,123.99,251735.0,122.7228,122.7906,119.726,120.2497,251735.0
2023-12-12 09:40:00,124.06,125.68,123.9,125.43,108855.0,120.3176,121.8887,120.1624,121.6462,108855.0
2023-12-12 09:50:00,125.51,126.25,125.13,125.52,82481.0,121.7238,122.4415,121.3553,121.7335,82481.0
2023-12-12 10:00:00,125.52,125.74,124.91,125.74,68292.0,121.7335,121.9469,121.1419,121.9469,68292.0
2023-12-12 10:10:00,125.74,125.96,125.23,125.93,67716.0,121.9469,122.1602,121.4523,122.1312,67716.0
2023-12-12 10:20:00,125.98,126.09,125.61,126.07,58180.0,122.1796,122.2863,121.8208,122.2669,58180.0
2023-12-12 10:30:00,126.07,126.23,125.85,126.19,36828.0,122.2669,122.4221,122.0536,122.3833,36828.0
2023-12-12 10:40:00,126.24,126.87,126.2,126.77,27749.0,122.4318,123.0428,122.393,122.9458,27749.0
2023-12-12 10:50:00,126.71,127.51,126.51,127.49,36462.0,122.8876,123.6635,122.6937,123.6441,36462.0
2023-12-12 11:00:00,127.48,128.3,127.45,127.58,54770.0,123.6344,124.4297,123.6053,123.7314,54770.0
2023-12-12 11:10:00,127.53,128.05,127.52,128.02,54352.0,123.6829,124.1872,123.6732,124.1581,54352.0
2023-12-12 11:20:00,128.0,128.07,127.37,127.52,57045.0,124.1387,124.2066,123.5277,123.6732,57045.0
2023-12-12 11:30:00,127.52,127.89,127.37,127.73,56157.0,123.6732,124.032,123.5277,123.8769,56157.0
2023-12-12 11:40:00,127.79,128.01,127.55,127.95,30523.0,123.935,124.1484,123.7023,124.0902,30523.0
2023-12-12 11:50:00,127.97,128.12,127.69,127.84,33494.0,124.1096,124.2551,123.8381,123.9835,33494.0
2023-12-12 12:00:00,127.83,127.86,127.0,127.5,39785.0,123.9738,124.0029,123.1689,123.6538,39785.0
2023-12-12 12:10:00,127.5,128.03,127.49,128.02,34715.0,123.6538,124.1678,123.6441,124.1581,34715.0
2023-12-12 12:20:00,127.94,128.5,127.84,128.06,48785.0,124.0805,124.6236,123.9835,124.1969,48785.0
2023-12-12 12:30:00,128.11,128.27,127.9,128.17,16750.0,124.2454,124.4006,124.0417,124.3036,16750.0
2023-12-12 12:40:00,128.12,128.24,127.9,128.0,13821.0,124.2551,124.3715,124.0417,124.1387,13821.0
2023-12-12 12:50:00,128.07,128.15,127.94,128.0,33121.0,124.2066,124.2842,124.0805,124.1387,33121.0
2023-12-12 13:00:00,128.0,128.48,127.96,128.21,20547.0,124.1387,124.6042,124.0999,124.3424,20547.0
2023-12-12 13:10:00,128.28,128.41,128.18,128.18,13848.0,124.4103,124.5363,124.3133,124.3133,13848.0
2023-12-12 13:20:00,128.19,128.19,127.95,128.15,21343.0,124.323,124.323,124.0902,124.2842,21343.0
2023-12-12 13:30:00,128.13,128.22,127.65,127.77,29997.0,124.2648,124.3521,123.7993,123.9156,29997.0
2023-12-12 13:40:00,127.73,128.26,127.73,128.17,18253.0,123.8769,124.3909,123.8769,124.3036,18253.0
2023-12-12 13:50:00,128.16,128.22,128.0,128.11,11807.0,124.2939,124.3521,124.1387,124.2454,11807.0
2023-12-12 14:00:00,128.11,128.23,127.88,128.17,16221.0,124.2454,124.3618,124.0223,124.3036,16221.0
2023-12-12 14:10:00,128.17,128.23,128.02,128.03,16179.0,124.3036,124.3618,124.1581,124.1678,16179.0
2023-12-12 14:20:00,128.08,128.23,128.05,128.21,40392.0,124.2163,124.3618,124.1872,124.3424,40392.0
2023-12-12 14:30:00,128.17,128.52,128.16,128.33,56467.0,124.3036,124.643,124.2939,124.4588,56467.0
2023-12-12 14:40:00,128.36,128.55,128.36,128.52,29112.0,124.4878,124.6721,124.4878,124.643,29112.0
2023-12-12 14:50:00,128.52,128.55,128.27,128.31,28892.0,124.643,124.6721,124.4006,124.4394,28892.0
2023-12-12 15:00:00,128.3,128.39,128.19,128.19,48899.0,124.4297,124.5169,124.323,124.323,48899.0
2023-12-12 15:10:00,128.24,128.63,128.22,128.5,38810.0,124.3715,124.7497,124.3521,124.6236,38810.0
2023-12-12 15:20:00,128.48,128.49,128.3,128.35,39449.0,124.6042,124.6139,124.4297,124.4782,39449.0
2023-12-12 15:30:00,128.34,128.35,127.81,127.88,57297.0,124.4685,124.4782,123.9544,124.0223,57297.0
2023-12-12 15:40:00,127.83,127.83,127.5,127.67,59612.0,123.9738,123.9738,123.6538,123.8187,59612.0
2023-12-12 15:50:00,127.65,128.07,127.22,127.98,255179.0,123.7993,124.2066,123.3822,124.1193,255179.0
2023-12-13 09:30:00,129.36,132.18,129.34,132.0,309313.0,125.4577,128.1926,125.4383,128.018,309313.0
2023-12-13 09:40:00,132.04,133.25,131.33,132.97,166863.0,128.0568,129.2303,127.3683,128.9588,166863.0
2023-12-13 09:50:00,132.9,133.18,130.81,131.53,77074.0,128.8909,129.1624,126.8639,127.5622,77074.0
2023-12-13 10:00:00,131.44,132.21,131.1,132.08,68897.0,127.4749,128.2217,127.1452,128.0956,68897.0
2023-12-13 10:10:00,132.08,133.12,132.07,133.1,91354.0,128.0956,129.1043,128.0859,129.0849,91354.0
2023-12-13 10:20:00,133.11,133.3,132.72,133.03,68441.0,129.0946,129.2788,128.7163,129.017,68441.0
2023-12-13 10:30:00,132.94,133.41,132.88,133.41,58170.0,128.9297,129.3855,128.8715,129.3855,58170.0
2023-12-13 10:40:00,133.41,133.71,132.99,133.7,50726.0,129.3855,129.6765,128.9782,129.6668,50726.0
2023-12-13 10:50:00,133.72,133.78,132.94,133.6,55412.0,129.6862,129.7443,128.9297,129.5698,55412.0
2023-12-13 11:00:00,133.56,133.67,132.92,133.6,44375.0,129.531,129.6377,128.9103,129.5698,44375.0
2023-12-13 11:10:00,133.65,133.82,133.54,133.73,68788.0,129.6183,129.7831,129.5116,129.6959,68788.0
2023-12-13 11:20:00,133.68,133.88,132.88,133.0,51911.0,129.6474,129.8413,128.8715,128.9879,51911.0
2023-12-13 11:30:00,133.05,133.52,132.77,133.06,48713.0,129.0364,129.4922,128.7648,129.0461,48713.0
2023-12-13 11:40:00,133.09,133.49,132.94,133.41,30813.0,129.0752,129.4631,128.9297,129.3855,30813.0
2023-12-13 11:50:00,133.42,133.79,133.31,133.45,38738.0,129.3952,129.754,129.2885,129.4243,38738.0
2023-12-13 12:00:00,133.47,133.5,133.05,133.5,18174.0,129.4437,129.4728,129.0364,129.4728,18174.0
2023-12-13 12:10:00,133.52,133.57,133.15,133.53,21156.0,129.4922,129.5407,129.1334,129.5019,21156.0
2023-12-13 12:20:00,133.54,133.62,133.37,133.53,25539.0,129.5116,129.5892,129.3467,129.5019,25539.0
2023-12-13 12:30:00,133.5,133.53,133.05,133.18,24901.0,129.4728,129.5019,129.0364,129.1624,24901.0
2023-12-13 12:40:00,133.2,133.75,133.05,133.54,40022.0,129.1818,129.7153,129.0364,129.5116,40022.0
2023-12-13 12:50:00,133.59,133.65,133.4,133.53,35117.0,129.5601,129.6183,129.3758,129.5019,35117.0
2023-12-13 13:00:00,133.51,133.54,132.97,133.13,56135.0,129.4825,129.5116,128.9588,129.114,56135.0
2023-12-13 13:10:00,133.08,133.12,131.97,132.16,58241.0,129.0655,129.1043,127.9889,128.1732,58241.0
2023-12-13 13:20:00,132.12,132.24,131.64,132.08,43806.0,128.1344,128.2508,127.6689,128.0956,43806.0
2023-12-13 13:30:00,132.1,132.1,131.83,131.9,46697.0,128.115,128.115,127.8532,127.9211,46697.0
2023-12-13 13:40:00,131.92,132.24,131.86,132.11,25559.0,127.9405,128.2508,127.8823,128.1247,25559.0
2023-12-13 13:50:00,132.13,132.3,132.08,132.18,20023.0,128.1441,128.309,128.0956,128.1926,20023.0
2023-12-13 14:00:00,132.23,135.2,132.23,135.16,121151.0,128.2411,131.1215,128.2411,131.0827,121151.0
2023-12-13 14:10:00,135.2,135.73,134.75,135.68,90204.0,131.1215,131.6355,130.6851,131.587,90204.0
2023-12-13 14:20:00,135.62,136.52,135.39,136.45,67097.0,131.5288,132.4017,131.3058,132.3338,67097.0
2023-12-13 14:30:00,136.49,136.87,135.77,136.87,68133.0,132.3726,132.7411,131.6743,132.7411,68133.0
2023-12-13 14:40:00,136.93,138.2,136.93,138.0,84712.0,132.7993,134.031,132.7993,133.837,84712.0
2023-12-13 14:50:00,138.06,138.39,137.52,138.21,126838.0,133.8952,134.2153,133.3715,134.0407,126838.0
2023-12-13 15:00:00,138.34,139.38,138.24,138.99,135900.0,134.1668,135.1754,134.0698,134.7972,135900.0
2023-12-13 15:10:00,139.0,139.6,138.59,138.81,130962.0,134.8069,135.3888,134.4092,134.6226,130962.0
2023-12-13 15:20:00,138.78,139.16,138.08,138.56,87749.0,134.5935,134.9621,133.9146,134.3802,87749.0
2023-12-13 15:30:00,138.56,140.66,138.43,140.53,119142.0,134.3802,136.4168,134.2541,136.2907,119142.0
2023-12-13 15:40:00,140.58,140.81,140.27,140.41,109211.0,136.3392,136.5623,136.0386,136.1743,109211.0
2023-12-13 15:50:00,140.44,140.74,140.01,140.06,337654.0,136.2034,136.4944,135.7864,135.8349,337654.0
2023-12-14 09:30:00,143.5,147.0,143.5,145.66,298763.0,139.5527,142.9564,139.5527,141.6533,298763.0
2023-12-14 09:40:00,145.78,148.77,145.74,146.05,153583.0,141.77,144.6777,141.7311,142.0326,153583.0
2023-12-14 09:50:00,146.26,148.24,145.64,147.3,101393.0,142.2368,144.1623,141.6338,143.2482,101393.0
2023-12-14 10:00:00,147.35,147.84,146.69,146.95,227833.0,143.2968,143.7733,142.655,142.9078,227833.0
2023-12-14 10:10:00,146.85,146.96,143.35,143.97,259416.0,142.8106,142.9175,139.4068,140.0098,259416.0
2023-12-14 10:20:00,143.88,145.17,143.39,144.6,168833.0,139.9223,141.1768,139.4457,140.6225,168833.0
2023-12-14 10:30:00,144.59,145.16,144.2,145.05,100575.0,140.6127,141.167,140.2335,141.0601,100575.0
2023-12-14 10:40:00,145.09,145.1,144.16,144.27,96706.0,141.099,141.1087,140.1946,140.3015,96706.0
2023-12-14 10:50:00,144.27,145.64,144.26,145.55,81195.0,140.3015,141.6338,140.2918,141.5463,81195.0
2023-12-14 11:00:00,145.49,145.6,144.65,144.65,79804.0,141.488,141.5949,140.6711,140.6711,79804.0
2023-12-14 11:10:00,144.63,144.93,143.71,143.78,99103.0,140.6516,140.9434,139.7569,139.825,99103.0
2023-12-14 11:20:00,143.78,144.87,143.68,144.72,84362.0,139.825,140.885,139.7278,140.7392,84362.0
2023-12-14 11:30:00,144.82,145.02,144.22,144.8,70963.0,140.8364,141.0309,140.2529,140.817,70963.0
2023-12-14 11:40:00,144.9,145.83,144.87,145.31,43951.0,140.9142,141.8186,140.885,141.3129,43951.0
2023-12-14 11:50:00,145.32,145.92,145.3,145.56,76917.0,141.3226,141.9061,141.3032,141.556,76917.0
2023-12-14 12:00:00,145.55,145.59,144.79,145.42,46242.0,141.5463,141.5852,140.8072,141.4199,46242.0
2023-12-14 12:10:00,145.38,146.3,145.1,146.3,58995.0,141.381,142.2757,141.1087,142.2757,58995.0
2023-12-14 12:20:00,146.28,146.51,145.93,146.17,77609.0,142.2562,142.4799,141.9159,142.1493,77609.0
2023-12-14 12:30:00,146.21,147.44,146.2,147.37,62899.0,142.1882,143.3843,142.1784,143.3163,62899.0
2023-12-14 12:40:00,147.33,147.87,146.98,147.02,76742.0,143.2774,143.8025,142.937,142.9759,76742.0
2023-12-14 12:50:00,147.15,147.27,145.67,145.68,114745.0,143.1023,143.219,141.663,141.6727,114745.0
2023-12-14 13:00:00,145.52,145.52,144.65,145.05,70350.0,141.5171,141.5171,140.6711,141.0601,70350.0
2023-12-14 13:10:00,145.0,146.08,144.94,146.03,55819.0,141.0114,142.0617,140.9531,142.0131,55819.0
2023-12-14 13:20:00,146.02,146.52,145.55,145.55,68141.0,142.0034,142.4896,141.5463,141.5463,68141.0
2023-12-14 13:30:00,145.66,146.37,145.55,146.37,48776.0,141.6533,142.3438,141.5463,142.3438,48776.0
2023-12-14 13:40:00,146.38,146.47,145.49,145.49,34884.0,142.3535,142.441,141.488,141.488,34884.0
2023-12-14 13:50:00,145.49,145.59,144.67,145.09,56184.0,141.488,141.5852,140.6905,141.099,56184.0
2023-12-14 14:00:00,145.0,145.32,144.77,144.97,34050.0,141.0114,141.3226,140.7878,140.9823,34050.0
2023-12-14 14:10:00,144.97,145.44,144.86,145.44,32716.0,140.9823,141.4393,140.8753,141.4393,32716.0
2023-12-14 14:20:00,145.44,145.88,145.37,145.79,28542.0,141.4393,141.8672,141.3713,141.7797,28542.0
2023-12-14 14:30:00,145.78,146.04,145.62,145.84,27506.0,141.77,142.0228,141.6144,141.8283,27506.0
2023-12-14 14:40:00,145.81,146.06,145.61,145.77,30073.0,141.7992,142.0423,141.6047,141.7603,30073.0
2023-12-14 14:50:00,145.72,146.28,145.66,146.23,33144.0,141.7116,142.2562,141.6533,142.2076,33144.0
2023-12-14 15:00:00,146.31,146.73,145.98,146.04,49930.0,142.2854,142.6939,141.9645,142.0228,49930.0
2023-12-14 15:10:00,146.11,146.28,145.61,145.76,45460.0,142.0909,142.2562,141.6047,141.7505,45460.0
2023-12-14 15:20:00,145.78,146.25,145.69,145.69,60480.0,141.77,142.2271,141.6825,141.6825,60480.0
2023-12-14 15:30:00,145.72,146.64,145.72,146.27,76320.0,141.7116,142.6063,141.7116,142.2465,76320.0
2023-12-14 15:40:00,146.27,146.3,145.66,146.1,133243.0,142.2465,142.2757,141.6533,142.0812,133243.0
2023-12-14 15:50:00,146.1,146.2,145.59,145.78,272669.0,142.0812,142.1784,141.5852,141.77,272669.0
2023-12-15 09:30:00,147.16,151.23,146.94,147.73,635375.0,143.112,147.0701,142.8981,143.6664,635375.0
2023-12-15 09:40:00,147.63,148.82,146.69,147.91,154869.0,143.5691,144.7264,142.655,143.8414,154869.0
2023-12-15 09:50:00,147.85,148.38,146.8,147.14,92593.0,143.7831,144.2985,142.7619,143.0926,92593.0
2023-12-15 10:00:00,147.27,147.76,145.69,146.23,87618.0,143.219,143.6955,141.6825,142.2076,87618.0
2023-12-15 10:10:00,146.09,147.23,145.51,147.0,85554.0,142.0715,143.1801,141.5074,142.9564,85554.0
2023-12-15 10:20:00,146.86,147.64,146.74,146.89,50441.0,142.8203,143.5788,142.7036,142.8495,50441.0
2023-12-15 10:30:00,146.78,148.2,146.6,148.14,49768.0,142.7425,144.1234,142.5674,144.0651,49768.0
2023-12-15 10:40:00,148.14,148.51,147.44,147.61,69574.0,144.0651,144.4249,143.3843,143.5497,69574.0
2023-12-15 10:50:00,147.61,148.84,147.22,148.62,101050.0,143.5497,144.7458,143.1704,144.5319,101050.0
2023-12-15 11:00:00,148.65,149.64,148.65,148.86,47374.0,144.561,145.5238,144.561,144.7653,47374.0
2023-12-15 11:10:00,148.86,148.9,147.75,147.75,36444.0,144.7653,144.8042,143.6858,143.6858,36444.0
2023-12-15 11:20:00,147.83,148.86,147.81,148.82,32564.0,143.7636,144.7653,143.7442,144.7264,32564.0
2023-12-15 11:30:00,148.6,148.81,148.2,148.2,22008.0,144.5124,144.7166,144.1234,144.1234,22008.0
2023-12-15 11:40:00,148.31,148.65,147.69,147.88,39408.0,144.2304,144.561,143.6275,143.8122,39408.0
2023-12-15 11:50:00,147.88,148.25,147.59,148.03,41940.0,143.8122,144.1721,143.5302,143.9581,41940.0
2023-12-15 12:00:00,148.12,148.31,147.78,148.07,26098.0,144.0456,144.2304,143.715,143.997,26098.0
2023-12-15 12:10:00,148.04,148.13,147.43,147.56,34707.0,143.9678,144.0554,143.3746,143.501,34707.0
2023-12-15 12:20:00,147.58,148.23,147.52,148.0,25180.0,143.5205,144.1526,143.4621,143.9289,25180.0
2023-12-15 12:30:00,148.03,148.11,147.65,147.84,19685.0,143.9581,144.0359,143.5886,143.7733,19685.0
2023-12-15 12:40:00,147.96,147.96,147.46,147.8,14209.0,143.89,143.89,143.4038,143.7344,14209.0
2023-12-15 12:50:00,147.81,147.97,147.58,147.63,20754.0,143.7442,143.8998,143.5205,143.5691,20754.0
2023-12-15 13:00:00,147.7,148.05,147.51,147.83,19626.0,143.6372,143.9776,143.4524,143.7636,19626.0
2023-12-15 13:10:00,147.83,148.06,147.75,147.86,21255.0,143.7636,143.9873,143.6858,143.7928,21255.0
2023-12-15 13:20:00,147.82,148.61,147.77,148.5,15569.0,143.7539,144.5221,143.7053,144.4152,15569.0
2023-12-15 13:30:00,148.56,148.65,148.13,148.38,15130.0,144.4735,144.561,144.0554,144.2985,15130.0
2023-12-15 13:40:00,148.39,148.7,148.0,148.67,41972.0,144.3082,144.6097,143.9289,144.5805,41972.0
2023-12-15 13:50:00,148.67,149.06,148.61,148.64,27020.0,144.5805,144.9598,144.5221,144.5513,27020.0
2023-12-15 14:00:00,148.57,149.04,148.4,148.94,27617.0,144.4832,144.9403,144.3179,144.8431,27617.0
2023-12-15 14:10:00,148.93,149.79,148.83,149.72,44571.0,144.8333,145.6697,144.7361,145.6016,44571.0
2023-12-15 14:20:00,149.72,149.91,149.36,149.36,79938.0,145.6016,145.7864,145.2515,145.2515,79938.0
2023-12-15 14:30:00,149.36,149.55,149.0,149.01,30405.0,145.2515,145.4363,144.9014,144.9111,30405.0
2023-12-15 14:40:00,149.01,149.43,148.9,149.34,42072.0,144.9111,145.3196,144.8042,145.2321,42072.0
2023-12-15 14:50:00,149.43,149.82,149.43,149.68,29213.0,145.3196,145.6989,145.3196,145.5627,29213.0
2023-12-15 15:00:00,149.73,149.97,148.86,149.09,32659.0,145.6113,145.8447,144.7653,144.9889,32659.0
2023-12-15 15:10:00,149.11,149.11,148.83,148.84,35778.0,145.0084,145.0084,144.7361,144.7458,35778.0
2023-12-15 15:20:00,148.85,148.93,148.16,148.58,53558.0,144.7555,144.8333,144.0845,144.493,53558.0
2023-12-15 15:30:00,148.61,148.7,147.65,147.75,35486.0,144.5221,144.6097,143.5886,143.6858,35486.0
2023-12-15 15:40:00,147.7,147.7,147.02,147.38,79961.0,143.6372,143.6372,142.9759,143.326,79961.0
2023-12-15 15:50:00,147.34,147.94,147.02,147.09,409146.0,143.2871,143.8706,142.9759,143.044,409146.0
2023-12-18 09:30:00,147.14,147.42,143.92,145.48,219372.0,143.0926,143.3649,139.9612,141.4782,219372.0
2023-12-18 09:40:00,145.45,145.82,144.58,145.71,125639.0,141.4491,141.8089,140.603,141.7019,125639.0
2023-12-18 09:50:00,145.81,146.5,145.52,146.35,88296.0,141.7992,142.4702,141.5171,142.3243,88296.0
2023-12-18 10:00:00,146.18,146.88,145.38,146.0,72423.0,142.159,142.8397,141.381,141.9839,72423.0
2023-12-18 10:10:00,146.06,146.42,145.72,146.21,76916.0,142.0423,142.3924,141.7116,142.1882,76916.0
2023-12-18 10:20:00,146.22,146.43,145.8,146.37,62781.0,142.1979,142.4021,141.7894,142.3438,62781.0
2023-12-18 10:30:00,146.36,146.43,144.94,145.5,69831.0,142.334,142.4021,140.9531,141.4977,69831.0
2023-12-18 10:40:00,145.52,145.88,145.19,145.5,32747.0,141.5171,141.8672,141.1962,141.4977,32747.0
2023-12-18 10:50:00,145.5,145.74,145.4,145.67,52024.0,141.4977,141.7311,141.4004,141.663,52024.0
2023-12-18 11:00:00,145.74,146.05,145.39,146.04,36609.0,141.7311,142.0326,141.3907,142.0228,36609.0
2023-12-18 11:10:00,146.03,147.04,145.89,146.89,31136.0,142.0131,142.9953,141.877,142.8495,31136.0
2023-12-18 11:20:00,146.93,147.06,146.45,146.56,15810.0,142.8884,143.0148,142.4216,142.5285,15810.0
2023-12-18 11:30:00,146.49,146.66,145.87,146.16,13955.0,142.4605,142.6258,141.8575,142.1395,13955.0
2023-12-18 11:40:00,146.16,146.78,146.13,146.7,12521.0,142.1395,142.7425,142.1104,142.6647,12521.0
2023-12-18 11:50:00,146.65,146.71,145.6,145.64,18169.0,142.6161,142.6744,141.5949,141.6338,18169.0
2023-12-18 12:00:00,145.68,146.01,145.23,145.56,43172.0,141.6727,141.9937,141.2351,141.556,43172.0
2023-12-18 12:10:00,145.51,146.05,145.37,146.04,35518.0,141.5074,142.0326,141.3713,142.0228,35518.0
2023-12-18 12:20:00,145.96,146.03,145.69,145.95,18989.0,141.945,142.0131,141.6825,141.9353,18989.0
2023-12-18 12:30:00,146.0,146.38,145.92,146.18,22223.0,141.9839,142.3535,141.9061,142.159,22223.0
2023-12-18 12:40:00,146.11,146.41,146.01,146.19,18071.0,142.0909,142.3827,141.9937,142.1687,18071.0
2023-12-18 12:50:00,146.15,146.15,145.72,146.09,14828.0,142.1298,142.1298,141.7116,142.0715,14828.0
2023-12-18 13:00:00,146.1,146.11,145.77,145.99,12171.0,142.0812,142.0909,141.7603,141.9742,12171.0
2023-12-18 13:10:00,145.99,146.1,145.75,145.83,13936.0,141.9742,142.0812,141.7408,141.8186,13936.0
2023-12-18 13:20:00,145.86,146.18,145.72,146.1,65889.0,141.8478,142.159,141.7116,142.0812,65889.0
2023-12-18 13:30:00,146.09,146.2,145.74,146.1,23349.0,142.0715,142.1784,141.7311,142.0812,23349.0
2023-12-18 13:40:00,146.1,146.41,145.97,146.35,15818.0,142.0812,142.3827,141.9548,142.3243,15818.0
2023-12-18 13:50:00,146.33,146.96,146.25,146.94,20965.0,142.3049,142.9175,142.2271,142.8981,20965.0
2023-12-18 14:00:00,146.89,147.38,146.85,147.28,37977.0,142.8495,143.326,142.8106,143.2287,37977.0
2023-12-18 14:10:00,147.25,147.29,146.94,146.94,27092.0,143.1996,143.2385,142.8981,142.8981,27092.0
2023-12-18 14:20:00,146.94,147.29,146.8,146.91,29030.0,142.8981,143.2385,142.7619,142.8689,29030.0
2023-12-18 14:30:00,146.86,146.89,146.47,146.59,14158.0,142.8203,142.8495,142.441,142.5577,14158.0
2023-12-18 14:40:00,146.65,146.73,146.35,146.69,37118.0,142.6161,142.6939,142.3243,142.655,37118.0
2023-12-18 14:50:00,146.76,146.83,146.5,146.66,15056.0,142.723,142.7911,142.4702,142.6258,15056.0
2023-12-18 15:00:00,146.65,146.93,146.48,146.77,23476.0,142.6161,142.8884,142.4507,142.7328,23476.0
2023-12-18 15:10:00,146.73,147.19,146.68,147.0,16525.0,142.6939,143.1412,142.6452,142.9564,16525.0
2023-12-18 15:20:00,147.0,147.1,146.71,146.78,15544.0,142.9564,143.0537,142.6744,142.7425,15544.0
2023-12-18 15:30:00,146.78,147.0,146.55,146.85,26675.0,142.7425,142.9564,142.5188,142.8106,26675.0
2023-12-18 15:40:00,146.86,146.99,146.65,146.74,49282.0,142.8203,142.9467,142.6161,142.7036,49282.0
2023-12-18 15:50:00,146.68,146.78,145.88,145.91,141027.0,142.6452,142.7425,141.8672,141.8964,141027.0
2023-12-19 09:30:00,148.42,149.99,148.0,148.81,162824.0,144.3374,145.8642,143.9289,144.7166,162824.0
2023-12-19 09:40:00,148.77,150.18,148.49,150.06,90888.0,144.6777,146.049,144.4054,145.9323,90888.0
2023-12-19 09:50:00,150.1,150.11,148.95,149.29,45617.0,145.9712,145.9809,144.8528,145.1834,45617.0
2023-12-19 10:00:00,149.39,149.7,149.14,149.45,23134.0,145.2807,145.5822,145.0376,145.339,23134.0
2023-12-19 10:10:00,149.59,149.75,148.95,149.47,39135.0,145.4752,145.6308,144.8528,145.3585,39135.0
2023-12-19 10:20:00,149.46,151.29,149.44,150.59,100622.0,145.3488,147.1284,145.3293,146.4477,100622.0
2023-12-19 10:30:00,150.46,150.58,149.09,149.53,54118.0,146.3213,146.438,144.9889,145.4168,54118.0
2023-12-19 10:40:00,149.4,149.42,148.25,148.36,83583.0,145.2904,145.3099,144.1721,144.279,83583.0
2023-12-19 10:50:00,148.3,148.3,147.6,147.81,53943.0,144.2207,144.2207,143.5399,143.7442,53943.0
2023-12-19 11:00:00,147.81,148.51,147.53,148.15,38785.0,143.7442,144.4249,143.4719,144.0748,38785.0
2023-12-19 11:10:00,148.24,148.64,148.16,148.56,37156.0,144.1623,144.5513,144.0845,144.4735,37156.0
2023-12-19 11:20:00,148.55,149.33,148.44,149.01,28710.0,144.4638,145.2223,144.3568,144.9111,28710.0
2023-12-19 11:30:00,148.89,149.04,148.24,148.8,33422.0,144.7944,144.9403,144.1623,144.7069,33422.0
2023-12-19 11:40:00,148.79,148.93,148.58,148.65,23035.0,144.6972,144.8333,144.493,144.561,23035.0
2023-12-19 11:50:00,148.7,148.74,148.2,148.2,23261.0,144.6097,144.6486,144.1234,144.1234,23261.0
2023-12-19 12:00:00,148.2,148.49,148.08,148.39,16368.0,144.1234,144.4054,144.0067,144.3082,16368.0
2023-12-19 12:10:00,148.36,149.03,148.19,149.03,16316.0,144.279,144.9306,144.1137,144.9306,16316.0
2023-12-19 12:20:00,149.06,149.11,148.6,149.0,20017.0,144.9598,145.0084,144.5124,144.9014,20017.0
2023-12-19 12:30:00,148.98,149.25,148.9,149.08,24143.0,144.882,145.1445,144.8042,144.9792,24143.0
2023-12-19 12:40:00,149.1,149.1,148.84,148.87,17837.0,144.9987,144.9987,144.7458,144.775,17837.0
2023-12-19 12:50:00,148.86,149.17,148.73,149.02,14474.0,144.7653,145.0667,144.6388,144.9209,14474.0
2023-12-19 13:00:00,149.11,149.34,148.99,149.07,18820.0,145.0084,145.2321,144.8917,144.9695,18820.0
2023-12-19 13:10:00,149.0,149.3,148.91,149.09,13021.0,144.9014,145.1932,144.8139,144.9889,13021.0
2023-12-19 13:20:00,149.17,149.19,148.91,148.97,16198.0,145.0667,145.0862,144.8139,144.8722,16198.0
2023-12-19 13:30:00,149.0,149.44,149.0,149.24,8984.0,144.9014,145.3293,144.9014,145.1348,8984.0
2023-12-19 13:40:00,149.3,149.38,149.18,149.25,9720.0,145.1932,145.271,145.0765,145.1445,9720.0
2023-12-19 13:50:00,149.25,149.25,148.97,149.12,13068.0,145.1445,145.1445,144.8722,145.0181,13068.0
2023-12-19 14:00:00,149.11,149.14,148.88,149.03,18155.0,145.0084,145.0376,144.7847,144.9306,18155.0
2023-12-19 14:10:00,149.05,149.3,148.96,149.3,16609.0,144.95,145.1932,144.8625,145.1932,16609.0
2023-12-19 14:20:00,149.25,149.29,148.95,149.06,15046.0,145.1445,145.1834,144.8528,144.9598,15046.0
2023-12-19 14:30:00,149.11,149.28,148.9,149.22,26372.0,145.0084,145.1737,144.8042,145.1154,26372.0
2023-12-19 14:40:00,149.22,149.48,149.12,149.26,17496.0,145.1154,145.3682,145.0181,145.1543,17496.0
2023-12-19 14:50:00,149.2,149.29,149.12,149.23,13553.0,145.0959,145.1834,145.0181,145.1251,13553.0
2023-12-19 15:00:00,149.25,149.56,148.85,149.04,18752.0,145.1445,145.446,144.7555,144.9403,18752.0
2023-12-19 15:10:00,149.04,149.35,148.95,149.09,28864.0,144.9403,145.2418,144.8528,144.9889,28864.0
2023-12-19 15:20:00,149.11,149.18,148.88,149.12,24714.0,145.0084,145.0765,144.7847,145.0181,24714.0
2023-12-19 15:30:00,149.12,149.17,148.85,149.13,17379.0,145.0181,145.0667,144.7555,145.0278,17379.0
2023-12-19 15:40:00,149.16,149.36,149.07,149.14,34398.0,145.057,145.2515,144.9695,145.0376,34398.0
2023-12-19 15:50:00,149.15,149.27,148.9,148.93,124984.0,145.0473,145.164,144.8042,144.8333,124984.0
2023-12-20 09:30:00,148.62,149.6,148.23,148.61,154469.0,144.5319,145.4849,144.1526,144.5221,154469.0
2023-12-20 09:40:00,148.58,149.59,148.43,149.43,44482.0,144.493,145.4752,144.3471,145.3196,44482.0
2023-12-20 09:50:00,149.33,149.42,148.29,149.14,38203.0,145.2223,145.3099,144.211,145.0376,38203.0
2023-12-20 10:00:00,148.91,150.07,148.56,149.95,44984.0,144.8139,145.942,144.4735,145.8253,44984.0
2023-12-20 10:10:00,149.96,149.99,148.5,148.53,28392.0,145.835,145.8642,144.4152,144.4443,28392.0
2023-12-20 10:20:00,148.54,149.0,148.44,148.63,43218.0,144.4541,144.9014,144.3568,144.5416,43218.0
2023-12-20 10:30:00,148.6,149.33,148.37,149.17,50645.0,144.5124,145.2223,144.2887,145.0667,50645.0
2023-12-20 10:40:00,149.17,149.37,148.36,148.87,38655.0,145.0667,145.2612,144.279,144.775,38655.0
2023-12-20 10:50:00,148.7,148.83,148.35,148.65,20609.0,144.6097,144.7361,144.2693,144.561,20609.0
2023-12-20 11:00:00,148.6,148.8,148.35,148.67,31418.0,144.5124,144.7069,144.2693,144.5805,31418.0
2023-12-20 11:10:00,148.69,148.92,148.49,148.56,23131.0,144.5999,144.8236,144.4054,144.4735,23131.0
2023-12-20 11:20:00,148.52,148.95,148.47,148.66,22416.0,144.4346,144.8528,144.386,144.5708,22416.0
2023-12-20 11:30:00,148.74,148.77,148.51,148.55,9120.0,144.6486,144.6777,144.4249,144.4638,9120.0
2023-12-20 11:40:00,148.57,148.75,148.2,148.47,33251.0,144.4832,144.6583,144.1234,144.386,33251.0
2023-12-20 11:50:00,148.42,148.7,148.41,148.58,20315.0,144.3374,144.6097,144.3276,144.493,20315.0
2023-12-20 12:00:00,148.64,149.07,148.62,148.84,15922.0,144.5513,144.9695,144.5319,144.7458,15922.0
2023-12-20 12:10:00,148.8,149.0,148.78,148.84,7940.0,144.7069,144.9014,144.6875,144.7458,7940.0
2023-12-20 12:20:00,148.83,148.91,148.58,148.82,12841.0,144.7361,144.8139,144.493,144.7264,12841.0
2023-12-20 12:30:00,148.87,149.02,148.48,148.54,21496.0,144.775,144.9209,144.3957,144.4541,21496.0
2023-12-20 12:40:00,148.57,148.68,148.48,148.59,18524.0,144.4832,144.5902,144.3957,144.5027,18524.0
2023-12-20 12:50:00,148.61,148.79,148.61,148.67,10583.0,144.5221,144.6972,144.5221,144.5805,10583.0
2023-12-20 13:00:00,148.65,148.71,148.48,148.67,16851.0,144.561,144.6194,144.3957,144.5805,16851.0
2023-12-20 13:10:00,148.62,148.77,148.53,148.58,9072.0,144.5319,144.6777,144.4443,144.493,9072.0
2023-12-20 13:20:00,148.62,148.72,148.08,148.19,18488.0,144.5319,144.6291,144.0067,144.1137,18488.0
2023-12-20 13:30:00,148.21,148.38,148.08,148.27,12591.0,144.1332,144.2985,144.0067,144.1915,12591.0
2023-12-20 13:40:00,148.29,148.3,147.91,148.09,20964.0,144.211,144.2207,143.8414,144.0165,20964.0
2023-12-20 13:50:00,148.0,148.01,147.14,147.14,25364.0,143.9289,143.9387,143.0926,143.0926,25364.0
2023-12-20 14:00:00,147.14,147.22,146.36,146.41,38313.0,143.0926,143.1704,142.334,142.3827,38313.0
2023-12-20 14:10:00,146.41,147.03,146.34,146.64,26406.0,142.3827,142.9856,142.3146,142.6063,26406.0
2023-12-20 14:20:00,146.64,146.66,145.94,145.94,30717.0,142.6063,142.6258,141.9256,141.9256,30717.0
2023-12-20 14:30:00,145.93,145.93,144.34,144.39,36260.0,141.9159,141.9159,140.3696,140.4182,36260.0
2023-12-20 14:40:00,144.37,144.84,143.53,143.78,73610.0,140.3988,140.8559,139.5819,139.825,73610.0
2023-12-20 14:50:00,143.79,143.88,142.1,142.73,86230.0,139.8347,139.9223,138.1912,138.8039,86230.0
2023-12-20 15:00:00,142.62,143.04,141.77,142.31,70882.0,138.6969,139.1054,137.8703,138.3954,70882.0
2023-12-20 15:10:00,142.36,143.77,142.32,143.71,54972.0,138.4441,139.8153,138.4052,139.7569,54972.0
2023-12-20 15:20:00,143.65,143.88,142.14,142.2,71121.0,139.6986,139.9223,138.2301,138.2885,71121.0
2023-12-20 15:30:00,142.22,143.03,142.2,142.42,42761.0,138.3079,139.0956,138.2885,138.5024,42761.0
2023-12-20 15:40:00,142.55,143.16,142.43,143.15,70273.0,138.6288,139.2221,138.5121,139.2123,70273.0
2023-12-20 15:50:00,143.19,143.38,142.14,142.54,195211.0,139.2512,139.436,138.2301,138.6191,195211.0
2023-12-21 09:30:00,146.12,146.9,145.32,145.32,120348.0,142.1006,142.8592,141.3226,141.3226,120348.0
2023-12-21 09:40:00,145.45,146.35,144.05,146.16,51732.0,141.4491,142.3243,140.0876,142.1395,51732.0
2023-12-21 09:50:00,146.27,146.28,144.9,145.34,26776.0,142.2465,142.2562,140.9142,141.3421,26776.0
2023-12-21 10:00:00,145.28,145.64,144.38,144.42,35312.0,141.2837,141.6338,140.4085,140.4474,35312.0
2023-12-21 10:10:00,144.5,146.78,144.42,146.4,80802.0,140.5252,142.7425,140.4474,142.3729,80802.0
2023-12-21 10:20:00,146.35,147.33,145.51,145.52,25811.0,142.3243,143.2774,141.5074,141.5171,25811.0
2023-12-21 10:30:00,145.35,146.25,145.28,145.41,17072.0,141.3518,142.2271,141.2837,141.4102,17072.0
2023-12-21 10:40:00,145.34,146.11,145.0,145.27,29268.0,141.3421,142.0909,141.0114,141.274,29268.0
2023-12-21 10:50:00,145.21,146.03,144.91,145.89,21150.0,141.2157,142.0131,140.9239,141.877,21150.0
2023-12-21 11:00:00,145.98,146.14,145.2,145.2,17208.0,141.9645,142.1201,141.2059,141.2059,17208.0
2023-12-21 11:10:00,145.28,145.49,145.06,145.16,12824.0,141.2837,141.488,141.0698,141.167,12824.0
2023-12-21 11:20:00,145.13,145.46,144.95,145.41,12475.0,141.1379,141.4588,140.9628,141.4102,12475.0
2023-12-21 11:30:00,145.47,145.63,145.24,145.35,20234.0,141.4685,141.6241,141.2448,141.3518,20234.0
2023-12-21 11:40:00,145.21,145.35,145.12,145.27,12828.0,141.2157,141.3518,141.1281,141.274,12828.0
2023-12-21 11:50:00,145.24,145.38,144.92,145.36,13766.0,141.2448,141.381,140.9336,141.3615,13766.0
2023-12-21 12:00:00,145.34,145.6,144.7,144.72,12485.0,141.3421,141.5949,140.7197,140.7392,12485.0
2023-12-21 12:10:00,144.78,145.23,144.61,145.09,23766.0,140.7975,141.2351,140.6322,141.099,23766.0
2023-12-21 12:20:00,145.22,145.22,144.64,144.66,6674.0,141.2254,141.2254,140.6614,140.6808,6674.0
2023-12-21 12:30:00,144.64,145.18,144.2,144.47,25753.0,140.6614,141.1865,140.2335,140.496,25753.0
2023-12-21 12:40:00,144.46,145.16,144.46,144.89,10692.0,140.4863,141.167,140.4863,140.9045,10692.0
2023-12-21 12:50:00,144.8,145.05,144.17,144.51,13764.0,140.817,141.0601,140.2043,140.5349,13764.0
2023-12-21 13:00:00,144.44,144.84,144.2,144.42,18039.0,140.4669,140.8559,140.2335,140.4474,18039.0
2023-12-21 13:10:00,144.26,144.52,143.5,143.54,20631.0,140.2918,140.5447,139.5527,139.5916,20631.0
2023-12-21 13:20:00,143.6,144.55,143.48,144.12,30264.0,139.65,140.5738,139.5333,140.1557,30264.0
2023-12-21 13:30:00,144.35,144.39,143.63,144.06,11413.0,140.3793,140.4182,139.6791,140.0973,11413.0
2023-12-21 13:40:00,143.97,144.45,143.88,144.35,10813.0,140.0098,140.4766,139.9223,140.3793,10813.0
2023-12-21 13:50:00,144.25,144.62,144.15,144.61,9746.0,140.2821,140.6419,140.1848,140.6322,9746.0
2023-12-21 14:00:00,144.56,144.72,144.3,144.31,10737.0,140.5836,140.7392,140.3307,140.3404,10737.0
2023-12-21 14:10:00,144.3,144.52,144.11,144.25,21449.0,140.3307,140.5447,140.1459,140.2821,21449.0
2023-12-21 14:20:00,144.2,144.32,143.8,144.2,16329.0,140.2335,140.3502,139.8445,140.2335,16329.0
2023-12-21 14:30:00,144.18,144.95,144.08,144.86,23777.0,140.214,140.9628,140.1168,140.8753,23777.0
2023-12-21 14:40:00,144.83,144.96,144.51,144.52,9902.0,140.8461,140.9725,140.5349,140.5447,9902.0
2023-12-21 14:50:00,144.47,144.47,143.87,144.14,21905.0,140.496,140.496,139.9125,140.1751,21905.0
2023-12-21 15:00:00,144.16,144.27,143.98,144.18,10958.0,140.1946,140.3015,140.0195,140.214,10958.0
2023-12-21 15:10:00,144.23,144.65,144.21,144.5,14002.0,140.2626,140.6711,140.2432,140.5252,14002.0
2023-12-21 15:20:00,144.54,144.54,143.98,144.44,21303.0,140.5641,140.5641,140.0195,140.4669,21303.0
2023-12-21 15:30:00,144.46,144.82,144.26,144.55,19110.0,140.4863,140.8364,140.2918,140.5738,19110.0
2023-12-21 15:40:00,144.56,145.09,144.49,145.04,25239.0,140.5836,141.099,140.5155,141.0503,25239.0
2023-12-21 15:50:00,145.0,145.66,145.0,145.3,107906.0,141.0114,141.6533,141.0114,141.3032,107906.0
2023-12-22 09:30:00,145.94,149.04,145.45,148.48,73672.0,141.9256,144.9403,141.4491,144.3957,73672.0
2023-12-22 09:40:00,148.25,148.63,147.11,147.81,42304.0,144.1721,144.5416,143.0634,143.7442,42304.0
2023-12-22 09:50:00,147.84,148.73,147.37,148.31,41020.0,143.7733,144.6388,143.3163,144.2304,41020.0
2023-12-22 10:00:00,148.44,149.89,148.44,149.16,49953.0,144.3568,145.7669,144.3568,145.057,49953.0
2023-12-22 10:10:00,149.13,149.84,148.99,149.03,29034.0,145.0278,145.7183,144.8917,144.9306,29034.0
2023-12-22 10:20:00,148.93,149.21,148.5,149.19,28714.0,144.8333,145.1056,144.4152,145.0862,28714.0
2023-12-22 10:30:00,149.27,149.79,149.09,149.63,36304.0,145.164,145.6697,144.9889,145.5141,36304.0
2023-12-22 10:40:00,149.71,149.94,149.38,149.71,48229.0,145.5919,145.8156,145.271,145.5919,48229.0
2023-12-22 10:50:00,149.53,149.89,149.13,149.41,40631.0,145.4168,145.7669,145.0278,145.3001,40631.0
2023-12-22 11:00:00,149.36,149.9,148.93,149.9,49039.0,145.2515,145.7767,144.8333,145.7767,49039.0
2023-12-22 11:10:00,149.86,150.06,149.6,149.9,51885.0,145.7378,145.9323,145.4849,145.7767,51885.0
2023-12-22 11:20:00,149.92,150.99,149.91,150.91,66813.0,145.7961,146.8367,145.7864,146.7589,66813.0
2023-12-22 11:30:00,150.8,151.1,150.57,150.83,71203.0,146.6519,146.9437,146.4282,146.6811,71203.0
2023-12-22 11:40:00,150.84,150.95,150.33,150.33,25531.0,146.6908,146.7978,146.1948,146.1948,25531.0
2023-12-22 11:50:00,150.38,150.8,150.31,150.62,24000.0,146.2435,146.6519,146.1754,146.4769,24000.0
2023-12-22 12:00:00,150.65,150.86,150.38,150.48,22530.0,146.506,146.7103,146.2435,146.3407,22530.0
2023-12-22 12:10:00,150.46,151.02,150.31,151.0,26170.0,146.3213,146.8659,146.1754,146.8464,26170.0
2023-12-22 12:20:00,151.0,151.72,150.9,151.61,36488.0,146.8464,147.5466,146.7492,147.4396,36488.0
2023-12-22 12:30:00,151.61,152.22,151.44,152.0,82732.0,147.4396,148.0328,147.2743,147.8189,82732.0
2023-12-22 12:40:00,152.06,152.74,151.85,152.42,43481.0,147.8772,148.5385,147.673,148.2273,43481.0
2023-12-22 12:50:00,152.47,152.79,152.39,152.44,41314.0,148.276,148.5872,148.1982,148.2468,41314.0
2023-12-22 13:00:00,152.44,152.63,152.17,152.6,29618.0,148.2468,148.4316,147.9842,148.4024,29618.0
2023-12-22 13:10:00,152.53,152.85,152.4,152.51,60358.0,148.3343,148.6455,148.2079,148.3149,60358.0
2023-12-22 13:20:00,152.5,153.16,152.46,153.02,44955.0,148.3051,148.947,148.2662,148.8108,44955.0
2023-12-22 13:30:00,152.99,153.19,152.6,152.71,47409.0,148.7817,148.9762,148.4024,148.5094,47409.0
2023-12-22 13:40:00,152.73,153.37,152.66,153.31,21993.0,148.5288,149.1512,148.4607,149.0929,21993.0
2023-12-22 13:50:00,153.15,153.54,153.04,153.3,32345.0,148.9373,149.3165,148.8303,149.0831,32345.0
2023-12-22 14:00:00,153.31,153.4,152.55,152.63,43512.0,149.0929,149.1804,148.3538,148.4316,43512.0
2023-12-22 14:10:00,152.6,152.67,151.51,151.92,44701.0,148.4024,148.4705,147.3424,147.7411,44701.0
2023-12-22 14:20:00,151.87,152.08,150.43,150.47,61524.0,147.6925,147.8967,146.2921,146.331,61524.0
2023-12-22 14:30:00,150.43,150.7,149.68,150.6,67332.0,146.2921,146.5547,145.5627,146.4574,67332.0
2023-12-22 14:40:00,150.67,151.04,150.37,150.49,22480.0,146.5255,146.8853,146.2337,146.3504,22480.0
2023-12-22 14:50:00,150.5,151.05,150.49,151.05,18672.0,146.3602,146.895,146.3504,146.895,18672.0
2023-12-22 15:00:00,151.07,151.14,150.65,150.72,12996.0,146.9145,146.9826,146.506,146.5741,12996.0
2023-12-22 15:10:00,150.69,150.88,150.54,150.55,14571.0,146.5449,146.7297,146.3991,146.4088,14571.0
2023-12-22 15:20:00,150.57,150.61,150.24,150.59,20437.0,146.4282,146.4671,146.1073,146.4477,20437.0
2023-12-22 15:30:00,150.58,150.87,150.38,150.51,19868.0,146.438,146.72,146.2435,146.3699,19868.0
2023-12-22 15:40:00,150.41,150.54,150.15,150.2,23713.0,146.2726,146.3991,146.0198,146.0684,23713.0
2023-12-22 15:50:00,150.18,150.45,150.08,150.18,122586.0,146.049,146.3115,145.9517,146.049,122586.0
2023-12-26 09:30:00,152.09,152.65,150.5,150.57,69836.0,147.9064,148.451,146.3602,146.4282,69836.0
2023-12-26 09:40:00,150.51,150.7,149.75,150.01,58206.0,146.3699,146.5547,145.6308,145.8836,58206.0
2023-12-26 09:50:00,150.0,150.04,149.27,149.56,46013.0,145.8739,145.9128,145.164,145.446,46013.0
2023-12-26 10:00:00,149.61,150.95,149.49,150.65,31983.0,145.4946,146.7978,145.3779,146.506,31983.0
2023-12-26 10:10:00,150.65,150.77,149.6,149.65,46623.0,146.506,146.6227,145.4849,145.5335,46623.0
2023-12-26 10:20:00,149.71,149.84,149.2,149.23,32912.0,145.5919,145.7183,145.0959,145.1251,32912.0
2023-12-26 10:30:00,149.31,149.84,149.15,149.78,41131.0,145.2029,145.7183,145.0473,145.66,41131.0
2023-12-26 10:40:00,149.76,149.78,149.1,149.29,51645.0,145.6405,145.66,144.9987,145.1834,51645.0
2023-12-26 10:50:00,149.23,150.14,149.16,150.08,22146.0,145.1251,146.0101,145.057,145.9517,22146.0
2023-12-26 11:00:00,150.14,150.48,149.95,150.15,20358.0,146.0101,146.3407,145.8253,146.0198,20358.0
2023-12-26 11:10:00,150.15,150.38,149.65,150.25,21663.0,146.0198,146.2435,145.5335,146.117,21663.0
2023-12-26 11:20:00,150.25,150.25,149.88,150.16,12324.0,146.117,146.117,145.7572,146.0295,12324.0
2023-12-26 11:30:00,150.13,150.58,150.12,150.55,16355.0,146.0003,146.438,145.9906,146.4088,16355.0
2023-12-26 11:40:00,150.58,151.42,150.58,151.21,36560.0,146.438,147.2549,146.438,147.0506,36560.0
2023-12-26 11:50:00,151.2,151.42,151.05,151.09,16975.0,147.0409,147.2549,146.895,146.9339,16975.0
2023-12-26 12:00:00,151.09,151.55,151.09,151.42,28814.0,146.9339,147.3813,146.9339,147.2549,28814.0
2023-12-26 12:10:00,151.42,151.69,151.2,151.47,34769.0,147.2549,147.5174,147.0409,147.3035,34769.0
2023-12-26 12:20:00,151.43,151.59,151.37,151.54,15485.0,147.2646,147.4202,147.2062,147.3716,15485.0
2023-12-26 12:30:00,151.59,151.76,151.3,151.33,13455.0,147.4202,147.5855,147.1382,147.1673,13455.0
2023-12-26 12:40:00,151.46,151.84,151.45,151.8,13224.0,147.2938,147.6633,147.284,147.6244,13224.0
2023-12-26 12:50:00,151.85,152.13,151.81,152.12,17741.0,147.673,147.9453,147.6341,147.9356,17741.0
2023-12-26 13:00:00,152.06,152.35,151.98,152.22,19481.0,147.8772,148.1593,147.7994,148.0328,19481.0
2023-12-26 13:10:00,152.28,152.42,152.08,152.31,25963.0,148.0912,148.2273,147.8967,148.1204,25963.0
2023-12-26 13:20:00,152.33,152.62,152.28,152.28,23689.0,148.1398,148.4218,148.0912,148.0912,23689.0
2023-12-26 13:30:00,152.31,152.54,152.27,152.41,11267.0,148.1204,148.344,148.0815,148.2176,11267.0
2023-12-26 13:40:00,152.43,152.73,152.43,152.49,16938.0,148.2371,148.5288,148.2371,148.2954,16938.0
2023-12-26 13:50:00,152.51,152.6,152.37,152.42,18644.0,148.3149,148.4024,148.1787,148.2273,18644.0
2023-12-26 14:00:00,152.46,152.46,152.12,152.18,19466.0,148.2662,148.2662,147.9356,147.9939,19466.0
2023-12-26 14:10:00,152.18,152.45,152.14,152.45,23660.0,147.9939,148.2565,147.955,148.2565,23660.0
2023-12-26 14:20:00,152.47,152.5,152.21,152.41,13959.0,148.276,148.3051,148.0231,148.2176,13959.0
2023-12-26 14:30:00,152.42,152.67,152.31,152.62,19322.0,148.2273,148.4705,148.1204,148.4218,19322.0
2023-12-26 14:40:00,152.6,152.69,152.36,152.49,23043.0,148.4024,148.4899,148.169,148.2954,23043.0
2023-12-26 14:50:00,152.49,152.94,152.48,152.94,33048.0,148.2954,148.733,148.2857,148.733,33048.0
2023-12-26 15:00:00,152.94,152.94,152.59,152.91,19415.0,148.733,148.733,148.3927,148.7039,19415.0
2023-12-26 15:10:00,152.94,153.09,152.58,152.68,34023.0,148.733,148.8789,148.3829,148.4802,34023.0
2023-12-26 15:20:00,152.69,152.76,152.39,152.6,31600.0,148.4899,148.558,148.1982,148.4024,31600.0
2023-12-26 15:30:00,152.6,152.91,152.45,152.47,31508.0,148.4024,148.7039,148.2565,148.276,31508.0
2023-12-26 15:40:00,152.5,152.95,152.43,152.74,40333.0,148.3051,148.7428,148.2371,148.5385,40333.0
2023-12-26 15:50:00,152.73,152.78,152.42,152.44,148672.0,148.5288,148.5774,148.2273,148.2468,148672.0
2023-12-27 09:30:00,153.19,153.21,150.81,151.89,48583.0,148.9762,148.9956,146.6616,147.7119,48583.0
2023-12-27 09:40:00,151.66,152.03,151.15,151.49,31194.0,147.4883,147.8481,146.9923,147.3229,31194.0
2023-12-27 09:50:00,151.48,151.85,150.86,151.19,33339.0,147.3132,147.673,146.7103,147.0312,33339.0
2023-12-27 10:00:00,151.19,151.75,150.96,151.23,28269.0,147.0312,147.5758,146.8075,147.0701,28269.0
2023-12-27 10:10:00,151.2,151.31,149.82,149.89,52385.0,147.0409,147.1479,145.6989,145.7669,52385.0
2023-12-27 10:20:00,149.82,150.9,149.56,150.31,46029.0,145.6989,146.7492,145.446,146.1754,46029.0
2023-12-27 10:30:00,150.3,150.45,149.25,149.53,46819.0,146.1657,146.3115,145.1445,145.4168,46819.0
2023-12-27 10:40:00,149.53,149.55,148.9,149.25,36454.0,145.4168,145.4363,144.8042,145.1445,36454.0
2023-12-27 10:50:00,149.25,149.43,148.54,148.82,43877.0,145.1445,145.3196,144.4541,144.7264,43877.0
2023-12-27 11:00:00,148.68,148.84,147.69,148.53,79109.0,144.5902,144.7458,143.6275,144.4443,79109.0
2023-12-27 11:10:00,148.44,148.95,148.34,148.94,26871.0,144.3568,144.8528,144.2596,144.8431,26871.0
2023-12-27 11:20:00,148.94,150.11,148.85,149.71,48147.0,144.8431,145.9809,144.7555,145.5919,48147.0
2023-12-27 11:30:00,149.71,149.99,149.31,149.37,17248.0,145.5919,145.8642,145.2029,145.2612,17248.0
2023-12-27 11:40:00,149.31,149.64,149.31,149.56,18599.0,145.2029,145.5238,145.2029,145.446,18599.0
2023-12-27 11:50:00,149.52,149.58,149.33,149.4,10662.0,145.4071,145.4655,145.2223,145.2904,10662.0
2023-12-27 12:00:00,149.43,149.84,149.42,149.68,5925.0,145.3196,145.7183,145.3099,145.5627,5925.0
2023-12-27 12:10:00,149.76,149.99,149.76,149.87,6307.0,145.6405,145.8642,145.6405,145.7475,6307.0
2023-12-27 12:20:00,149.9,150.0,149.61,149.63,9006.0,145.7767,145.8739,145.4946,145.5141,9006.0
2023-12-27 12:30:00,149.68,149.94,149.5,149.58,8370.0,145.5627,145.8156,145.3877,145.4655,8370.0
2023-12-27 12:40:00,149.68,149.68,149.2,149.56,16001.0,145.5627,145.5627,145.0959,145.446,16001.0
2023-12-27 12:50:00,149.49,149.73,149.49,149.66,7792.0,145.3779,145.6113,145.3779,145.5433,7792.0
2023-12-27 13:00:00,149.75,150.08,149.7,149.88,14435.0,145.6308,145.9517,145.5822,145.7572,14435.0
2023-12-27 13:10:00,149.98,150.04,149.38,149.42,47892.0,145.8545,145.9128,145.271,145.3099,47892.0
2023-12-27 13:20:00,149.4,149.46,148.8,149.11,24938.0,145.2904,145.3488,144.7069,145.0084,24938.0
2023-12-27 13:30:00,149.06,149.06,148.62,148.92,10591.0,144.9598,144.9598,144.5319,144.8236,10591.0
2023-12-27 13:40:00,148.93,149.04,148.62,148.62,10261.0,144.8333,144.9403,144.5319,144.5319,10261.0
2023-12-27 13:50:00,148.67,148.94,148.67,148.83,12966.0,144.5805,144.8431,144.5805,144.7361,12966.0
2023-12-27 14:00:00,148.75,148.76,147.98,148.28,31143.0,144.6583,144.668,143.9095,144.2012,31143.0
2023-12-27 14:10:00,148.32,148.44,147.72,147.81,36185.0,144.2401,144.3568,143.6566,143.7442,36185.0
2023-12-27 14:20:00,147.8,148.05,147.74,147.81,26648.0,143.7344,143.9776,143.6761,143.7442,26648.0
2023-12-27 14:30:00,147.73,147.87,147.51,147.61,36636.0,143.6664,143.8025,143.4524,143.5497,36636.0
2023-12-27 14:40:00,147.56,147.77,147.39,147.6,45383.0,143.501,143.7053,143.3357,143.5399,45383.0
2023-12-27 14:50:00,147.61,147.71,147.5,147.65,41045.0,143.5497,143.6469,143.4427,143.5886,41045.0
2023-12-27 15:00:00,147.66,147.67,147.23,147.4,34083.0,143.5983,143.608,143.1801,143.3454,34083.0
2023-12-27 15:10:00,147.41,148.37,147.38,148.15,25620.0,143.3552,144.2887,143.326,144.0748,25620.0
2023-12-27 15:20:00,148.13,148.62,148.07,148.57,45498.0,144.0554,144.5319,143.997,144.4832,45498.0
2023-12-27 15:30:00,148.59,149.18,148.58,148.99,53102.0,144.5027,145.0765,144.493,144.8917,53102.0
2023-12-27 15:40:00,148.99,148.99,148.52,148.6,48492.0,144.8917,144.8917,144.4346,144.5124,48492.0
2023-12-27 15:50:00,148.63,149.37,148.56,149.34,119703.0,144.5416,145.2612,144.4735,145.2321,119703.0
2023-12-28 09:30:00,149.3,151.7,149.0,150.25,83053.0,145.1932,147.5272,144.9014,146.117,83053.0
2023-12-28 09:40:00,150.18,150.58,149.54,150.12,32564.0,146.049,146.438,145.4266,145.9906,32564.0
2023-12-28 09:50:00,149.98,150.36,149.25,150.29,26344.0,145.8545,146.224,145.1445,146.1559,26344.0
2023-12-28 10:00:00,150.1,150.1,149.51,149.95,22037.0,145.9712,145.9712,145.3974,145.8253,22037.0
2023-12-28 10:10:00,150.07,150.92,149.77,150.72,15961.0,145.942,146.7686,145.6502,146.5741,15961.0
2023-12-28 10:20:00,150.63,151.63,150.63,151.42,33419.0,146.4866,147.4591,146.4866,147.2549,33419.0
2023-12-28 10:30:00,151.34,151.79,151.02,151.16,45316.0,147.1771,147.6147,146.8659,147.002,45316.0
2023-12-28 10:40:00,151.15,151.36,150.25,150.41,27811.0,146.9923,147.1965,146.117,146.2726,27811.0
2023-12-28 10:50:00,150.3,150.55,150.07,150.36,26831.0,146.1657,146.4088,145.942,146.224,26831.0
2023-12-28 11:00:00,150.33,150.54,149.65,150.42,28780.0,146.1948,146.3991,145.5335,146.2824,28780.0
2023-12-28 11:10:00,150.39,150.75,149.88,149.89,30121.0,146.2532,146.6033,145.7572,145.7669,30121.0
2023-12-28 11:20:00,149.71,150.09,149.61,149.72,12727.0,145.5919,145.9614,145.4946,145.6016,12727.0
2023-12-28 11:30:00,149.78,150.0,149.4,149.75,13205.0,145.66,145.8739,145.2904,145.6308,13205.0
2023-12-28 11:40:00,149.78,150.01,149.64,149.88,9616.0,145.66,145.8836,145.5238,145.7572,9616.0
2023-12-28 11:50:00,149.86,149.91,149.48,149.88,15014.0,145.7378,145.7864,145.3682,145.7572,15014.0
2023-12-28 12:00:00,149.88,150.12,149.83,150.07,14421.0,145.7572,145.9906,145.7086,145.942,14421.0
2023-12-28 12:10:00,150.08,150.34,150.0,150.31,8740.0,145.9517,146.2046,145.8739,146.1754,8740.0
2023-12-28 12:20:00,150.3,150.31,149.81,149.9,11616.0,146.1657,146.1754,145.6891,145.7767,11616.0
2023-12-28 12:30:00,149.9,150.21,149.87,150.18,11148.0,145.7767,146.0781,145.7475,146.049,11148.0
2023-12-28 12:40:00,150.2,150.37,149.92,150.11,45107.0,146.0684,146.2337,145.7961,145.9809,45107.0
2023-12-28 12:50:00,150.03,150.4,150.02,150.24,9323.0,145.9031,146.2629,145.8934,146.1073,9323.0
2023-12-28 13:00:00,150.38,150.5,149.55,150.0,30145.0,146.2435,146.3602,145.4363,145.8739,30145.0
2023-12-28 13:10:00,150.11,150.15,149.85,150.08,6250.0,145.9809,146.0198,145.728,145.9517,6250.0
2023-12-28 13:20:00,150.0,150.35,149.95,150.22,8126.0,145.8739,146.2143,145.8253,146.0879,8126.0
2023-12-28 13:30:00,150.32,150.78,150.27,150.68,13905.0,146.1851,146.6325,146.1365,146.5352,13905.0
2023-12-28 13:40:00,150.59,150.61,149.99,150.1,8288.0,146.4477,146.4671,145.8642,145.9712,8288.0
2023-12-28 13:50:00,150.18,150.43,150.14,150.25,12566.0,146.049,146.2921,146.0101,146.117,12566.0
2023-12-28 14:00:00,150.2,150.37,150.08,150.16,6924.0,146.0684,146.2337,145.9517,146.0295,6924.0
2023-12-28 14:10:00,150.12,150.22,149.6,149.83,17886.0,145.9906,146.0879,145.4849,145.7086,17886.0
2023-12-28 14:20:00,149.8,150.11,149.8,149.93,10203.0,145.6794,145.9809,145.6794,145.8058,10203.0
2023-12-28 14:30:00,150.03,150.03,149.57,149.82,5044.0,145.9031,145.9031,145.4557,145.6989,5044.0
2023-12-28 14:40:00,149.84,149.84,149.36,149.58,13593.0,145.7183,145.7183,145.2515,145.4655,13593.0
2023-12-28 14:50:00,149.55,149.75,149.38,149.4,10548.0,145.4363,145.6308,145.271,145.2904,10548.0
2023-12-28 15:00:00,149.34,149.56,149.13,149.53,15375.0,145.2321,145.446,145.0278,145.4168,15375.0
2023-12-28 15:10:00,149.49,149.61,149.18,149.57,13311.0,145.3779,145.4946,145.0765,145.4557,13311.0
2023-12-28 15:20:00,149.52,149.76,149.47,149.75,10351.0,145.4071,145.6405,145.3585,145.6308,10351.0
2023-12-28 15:30:00,149.77,150.03,149.65,149.99,17759.0,145.6502,145.9031,145.5335,145.8642,17759.0
2023-12-28 15:40:00,150.0,150.05,149.66,149.74,19311.0,145.8739,145.9225,145.5433,145.6211,19311.0
2023-12-28 15:50:00,149.74,149.81,149.31,149.44,75419.0,145.6211,145.6891,145.2029,145.3293,75419.0
2023-12-29 09:30:00,149.03,149.03,146.37,146.78,85518.0,144.9306,144.9306,142.3438,142.7425,85518.0
2023-12-29 09:40:00,146.46,147.33,146.12,146.9,41787.0,142.4313,143.2774,142.1006,142.8592,41787.0
2023-12-29 09:50:00,146.85,147.04,145.3,145.4,139121.0,142.8106,142.9953,141.3032,141.4004,139121.0
2023-12-29 10:00:00,145.48,145.55,144.14,144.28,115924.0,141.4782,141.5463,140.1751,140.3113,115924.0
2023-12-29 10:10:00,144.25,144.93,143.92,144.72,70082.0,140.2821,140.9434,139.9612,140.7392,70082.0
2023-12-29 10:20:00,144.71,144.81,143.83,144.26,54019.0,140.7294,140.8267,139.8736,140.2918,54019.0
2023-12-29 10:30:00,144.24,144.24,143.26,143.69,82343.0,140.2724,140.2724,139.3193,139.7375,82343.0
2023-12-29 10:40:00,143.69,143.74,142.15,142.55,119967.0,139.7375,139.7861,138.2398,138.6288,119967.0
2023-12-29 10:50:00,142.6,143.58,142.23,143.43,63696.0,138.6775,139.6305,138.3176,139.4846,63696.0
2023-12-29 11:00:00,143.45,144.24,143.4,143.77,48301.0,139.5041,140.2724,139.4555,139.8153,48301.0
2023-12-29 11:10:00,143.84,143.84,142.83,143.29,20684.0,139.8834,139.8834,138.9011,139.3485,20684.0
2023-12-29 11:20:00,143.33,143.48,142.99,143.02,21754.0,139.3874,139.5333,139.0567,139.0859,21754.0
2023-12-29 11:30:00,143.03,143.55,142.94,143.55,29962.0,139.0956,139.6013,139.0081,139.6013,29962.0
2023-12-29 11:40:00,143.53,143.96,143.21,143.81,22863.0,139.5819,140.0001,139.2707,139.8542,22863.0
2023-12-29 11:50:00,143.9,143.9,143.35,143.57,28247.0,139.9417,139.9417,139.4068,139.6208,28247.0
2023-12-29 12:00:00,143.73,143.84,143.12,143.37,19620.0,139.7764,139.8834,139.1832,139.4263,19620.0
2023-12-29 12:10:00,143.41,143.88,143.35,143.64,21188.0,139.4652,139.9223,139.4068,139.6889,21188.0
2023-12-29 12:20:00,143.82,144.06,143.65,143.65,17646.0,139.8639,140.0973,139.6986,139.6986,17646.0
2023-12-29 12:30:00,143.64,144.15,143.58,144.05,13913.0,139.6889,140.1848,139.6305,140.0876,13913.0
2023-12-29 12:40:00,144.0,144.25,143.85,143.85,13974.0,140.039,140.2821,139.8931,139.8931,13974.0
2023-12-29 12:50:00,143.92,144.32,143.86,144.18,15193.0,139.9612,140.3502,139.9028,140.214,15193.0
2023-12-29 13:00:00,144.15,144.19,143.65,143.91,19264.0,140.1848,140.2237,139.6986,139.9514,19264.0
2023-12-29 13:10:00,143.95,144.19,143.5,143.52,24077.0,139.9903,140.2237,139.5527,139.5722,24077.0
2023-12-29 13:20:00,143.52,143.57,143.18,143.18,19257.0,139.5722,139.6208,139.2415,139.2415,19257.0
2023-12-29 13:30:00,143.23,143.46,143.02,143.45,29235.0,139.2901,139.5138,139.0859,139.5041,29235.0
2023-12-29 13:40:00,143.38,144.2,143.31,144.14,17964.0,139.436,140.2335,139.3679,140.1751,17964.0
2023-12-29 13:50:00,144.12,144.75,143.83,144.61,68536.0,140.1557,140.7683,139.8736,140.6322,68536.0
2023-12-29 14:00:00,144.53,145.05,144.31,144.68,61274.0,140.5544,141.0601,140.3404,140.7003,61274.0
2023-12-29 14:10:00,144.7,145.11,144.7,145.0,15660.0,140.7197,141.1184,140.7197,141.0114,15660.0
2023-12-29 14:20:00,145.01,145.02,144.57,144.7,14302.0,141.0212,141.0309,140.5933,140.7197,14302.0
2023-12-29 14:30:00,144.7,145.08,144.69,145.01,25198.0,140.7197,141.0892,140.71,141.0212,25198.0
2023-12-29 14:40:00,144.94,145.34,144.72,145.33,24630.0,140.9531,141.3421,140.7392,141.3324,24630.0
2023-12-29 14:50:00,145.34,145.34,144.95,145.13,41577.0,141.3421,141.3421,140.9628,141.1379,41577.0
2023-12-29 15:00:00,145.08,145.09,144.25,144.4,22492.0,141.0892,141.099,140.2821,140.428,22492.0
2023-12-29 15:10:00,144.38,144.8,144.38,144.78,15019.0,140.4085,140.817,140.4085,140.7975,15019.0
2023-12-29 15:20:00,144.78,144.95,144.49,144.95,24490.0,140.7975,140.9628,140.5155,140.9628,24490.0
2023-12-29 15:30:00,144.94,144.97,144.73,144.88,29105.0,140.9531,140.9823,140.7489,140.8947,29105.0
2023-12-29 15:40:00,144.87,145.01,144.04,144.08,63100.0,140.885,141.0212,140.0779,140.1168,63100.0
2023-12-29 15:50:00,144.03,144.67,143.99,144.43,146983.0,140.0681,140.6905,140.0292,140.4571,146983.0
2024-01-02 09:30:00,143.0,144.0,141.26,143.19,111032.0,139.0665,140.039,137.3743,139.2512,111032.0
2024-01-02 09:40:00,143.44,145.8,143.35,144.74,74759.0,139.4944,141.7894,139.4068,140.7586,74759.0
2024-01-02 09:50:00,144.65,146.97,144.65,146.84,34927.0,140.6711,142.9273,140.6711,142.8008,34927.0
2024-01-02 10:00:00,146.71,148.42,146.71,148.25,87260.0,142.6744,144.3374,142.6744,144.1721,87260.0
2024-01-02 10:10:00,148.05,148.9,147.96,148.72,40612.0,143.9776,144.8042,143.89,144.6291,40612.0
2024-01-02 10:20:00,148.66,149.39,148.2,149.03,47819.0,144.5708,145.2807,144.1234,144.9306,47819.0
2024-01-02 10:30:00,149.03,149.03,147.19,147.46,65207.0,144.9306,144.9306,143.1412,143.4038,65207.0
2024-01-02 10:40:00,147.29,148.4,147.29,147.95,35389.0,143.2385,144.3179,143.2385,143.8803,35389.0
2024-01-02 10:50:00,147.94,148.54,146.69,146.73,45094.0,143.8706,144.4541,142.655,142.6939,45094.0
2024-01-02 11:00:00,146.72,148.07,146.67,147.88,14423.0,142.6841,143.997,142.6355,143.8122,14423.0
2024-01-02 11:10:00,148.0,148.54,147.63,147.64,23318.0,143.9289,144.4541,143.5691,143.5788,23318.0
2024-01-02 11:20:00,147.86,147.9,147.21,147.3,13133.0,143.7928,143.8317,143.1607,143.2482,13133.0
2024-01-02 11:30:00,147.19,147.42,146.93,147.28,9374.0,143.1412,143.3649,142.8884,143.2287,9374.0
2024-01-02 11:40:00,147.4,147.98,147.27,147.92,12752.0,143.3454,143.9095,143.219,143.8511,12752.0
2024-01-02 11:50:00,147.78,148.42,147.72,148.36,11220.0,143.715,144.3374,143.6566,144.279,11220.0
2024-01-02 12:00:00,148.36,148.92,148.31,148.67,18904.0,144.279,144.8236,144.2304,144.5805,18904.0
2024-01-02 12:10:00,148.83,149.33,148.83,149.23,32439.0,144.7361,145.2223,144.7361,145.1251,32439.0
2024-01-02 12:20:00,149.49,149.51,148.79,149.06,25740.0,145.3779,145.3974,144.6972,144.9598,25740.0
2024-01-02 12:30:00,149.06,149.61,149.04,149.54,12081.0,144.9598,145.4946,144.9403,145.4266,12081.0
2024-01-02 12:40:00,149.5,149.58,148.82,148.88,11593.0,145.3877,145.4655,144.7264,144.7847,11593.0
2024-01-02 12:50:00,148.86,148.87,148.22,148.46,11313.0,144.7653,144.775,144.1429,144.3763,11313.0
2024-01-02 13:00:00,148.34,148.78,148.29,148.29,6555.0,144.2596,144.6875,144.211,144.211,6555.0
2024-01-02 13:10:00,148.28,148.91,148.28,148.76,7496.0,144.2012,144.8139,144.2012,144.668,7496.0
2024-01-02 13:20:00,148.86,148.96,148.57,148.59,7256.0,144.7653,144.8625,144.4832,144.5027,7256.0
2024-01-02 13:30:00,148.52,148.52,148.12,148.27,12131.0,144.4346,144.4346,144.0456,144.1915,12131.0
2024-01-02 13:40:00,148.28,148.67,148.17,148.28,11024.0,144.2012,144.5805,144.0943,144.2012,11024.0
2024-01-02 13:50:00,148.22,148.3,147.7,147.88,21227.0,144.1429,144.2207,143.6372,143.8122,21227.0
2024-01-02 14:00:00,147.8,147.9,147.4,147.7,12512.0,143.7344,143.8317,143.3454,143.6372,12512.0
2024-01-02 14:10:00,147.63,147.91,147.18,147.19,15991.0,143.5691,143.8414,143.1315,143.1412,15991.0
2024-01-02 14:20:00,147.17,147.22,146.81,147.12,14808.0,143.1218,143.1704,142.7717,143.0731,14808.0
2024-01-02 14:30:00,147.02,147.09,146.27,146.3,16386.0,142.9759,143.044,142.2465,142.2757,16386.0
2024-01-02 14:40:00,146.23,146.72,146.22,146.45,7862.0,142.2076,142.6841,142.1979,142.4216,7862.0
2024-01-02 14:50:00,146.46,146.52,146.03,146.04,14500.0,142.4313,142.4896,142.0131,142.0228,14500.0
2024-01-02 15:00:00,146.05,146.06,145.46,145.53,18182.0,142.0326,142.0423,141.4588,141.5269,18182.0
2024-01-02 15:10:00,145.56,146.06,145.16,146.0,21336.0,141.556,142.0423,141.167,141.9839,21336.0
2024-01-02 15:20:00,145.96,146.05,145.23,145.68,15720.0,141.945,142.0326,141.2351,141.6727,15720.0
2024-01-02 15:30:00,145.68,145.97,145.54,145.77,17818.0,141.6727,141.9548,141.5366,141.7603,17818.0
2024-01-02 15:40:00,145.68,146.2,145.61,146.19,26040.0,141.6727,142.1784,141.6047,142.1687,26040.0
2024-01-02 15:50:00,146.27,147.0,146.17,146.9,100794.0,142.2465,142.9564,142.1493,142.8592,100794.0
2024-01-03 09:30:00,142.59,142.9,140.11,141.7,122008.0,138.6677,138.9692,136.256,137.8022,122008.0
2024-01-03 09:40:00,141.65,142.38,140.59,140.59,44435.0,137.7536,138.4635,136.7228,136.7228,44435.0
2024-01-03 09:50:00,140.58,141.58,138.36,139.08,158179.0,136.713,137.6855,134.5541,135.2543,158179.0
2024-01-03 10:00:00,138.96,140.0,138.87,139.34,84116.0,135.1376,136.149,135.0501,135.5071,84116.0
2024-01-03 10:10:00,139.27,139.31,137.63,137.9,101613.0,135.4391,135.478,133.8442,134.1068,101613.0
2024-01-03 10:20:00,137.81,138.56,137.57,138.08,60495.0,134.0192,134.7486,133.7858,134.2818,60495.0
2024-01-03 10:30:00,137.99,138.21,136.7,136.91,88275.0,134.1943,134.4082,132.9398,133.144,88275.0
2024-01-03 10:40:00,137.05,138.15,136.94,138.06,59053.0,133.2801,134.3499,133.1732,134.2623,59053.0
2024-01-03 10:50:00,138.1,139.23,137.9,139.14,37597.0,134.3012,135.4002,134.1068,135.3126,37597.0
2024-01-03 11:00:00,139.08,139.85,138.9,139.58,47351.0,135.2543,136.0031,135.0792,135.7405,47351.0
2024-01-03 11:10:00,139.58,140.55,139.34,139.39,51944.0,135.7405,136.6839,135.5071,135.5558,51944.0
2024-01-03 11:20:00,139.49,140.08,139.26,140.08,23903.0,135.653,136.2268,135.4293,136.2268,23903.0
2024-01-03 11:30:00,140.11,140.22,139.51,139.52,26774.0,136.256,136.3629,135.6725,135.6822,26774.0
2024-01-03 11:40:00,139.53,140.57,139.36,140.24,28193.0,135.6919,136.7033,135.5266,136.3824,28193.0
2024-01-03 11:50:00,140.24,140.49,139.81,140.41,14153.0,136.3824,136.6255,135.9642,136.5477,14153.0
2024-01-03 12:00:00,140.47,140.47,139.95,140.14,12395.0,136.6061,136.6061,136.1004,136.2851,12395.0
2024-01-03 12:10:00,140.07,140.35,139.97,140.02,13080.0,136.2171,136.4894,136.1198,136.1684,13080.0
2024-01-03 12:20:00,140.08,140.35,139.96,140.21,11453.0,136.2268,136.4894,136.1101,136.3532,11453.0
2024-01-03 12:30:00,140.09,140.47,140.09,140.27,12922.0,136.2365,136.6061,136.2365,136.4116,12922.0
2024-01-03 12:40:00,140.4,140.89,140.36,140.83,42734.0,136.538,137.0145,136.4991,136.9562,42734.0
2024-01-03 12:50:00,140.76,141.49,140.52,141.43,15913.0,136.8881,137.598,136.6547,137.5396,15913.0
2024-01-03 13:00:00,141.43,142.37,141.18,142.17,31104.0,137.5396,138.4538,137.2965,138.2593,31104.0
2024-01-03 13:10:00,142.19,142.31,142.0,142.28,14721.0,138.2787,138.3954,138.094,138.3663,14721.0
2024-01-03 13:20:00,142.2,142.25,141.85,141.94,11872.0,138.2885,138.3371,137.9481,138.0356,11872.0
2024-01-03 13:30:00,141.9,141.9,141.52,141.74,10818.0,137.9967,137.9967,137.6272,137.8411,10818.0
2024-01-03 13:40:00,141.7,141.79,141.48,141.65,6169.0,137.8022,137.8897,137.5883,137.7536,6169.0
2024-01-03 13:50:00,141.65,141.65,141.25,141.31,8956.0,137.7536,137.7536,137.3646,137.423,8956.0
2024-01-03 14:00:00,141.24,141.55,140.02,140.41,26358.0,137.3549,137.6563,136.1684,136.5477,26358.0
2024-01-03 14:10:00,140.43,140.8,139.9,140.47,32879.0,136.5672,136.927,136.0517,136.6061,32879.0
2024-01-03 14:20:00,140.38,141.21,139.99,141.01,12676.0,136.5185,137.3257,136.1393,137.1312,12676.0
2024-01-03 14:30:00,141.16,141.64,140.9,141.3,19088.0,137.2771,137.7439,137.0242,137.4132,19088.0
2024-01-03 14:40:00,141.27,141.76,141.18,141.34,16047.0,137.3841,137.8606,137.2965,137.4521,16047.0
2024-01-03 14:50:00,141.34,141.36,140.76,140.77,15061.0,137.4521,137.4716,136.8881,136.8978,15061.0
2024-01-03 15:00:00,140.78,140.92,140.1,140.39,11784.0,136.9075,137.0437,136.2462,136.5283,11784.0
2024-01-03 15:10:00,140.4,140.48,139.63,140.0,31897.0,136.538,136.6158,135.7892,136.149,31897.0
2024-01-03 15:20:00,139.77,139.98,139.41,139.61,16262.0,135.9253,136.1295,135.5752,135.7697,16262.0
2024-01-03 15:30:00,139.58,139.93,139.35,139.77,31562.0,135.7405,136.0809,135.5169,135.9253,31562.0
2024-01-03 15:40:00,139.75,140.14,139.68,139.73,48789.0,135.9059,136.2851,135.8378,135.8864,48789.0
2024-01-03 15:50:00,139.77,140.34,139.61,140.11,123566.0,135.9253,136.4796,135.7697,136.256,123566.0
2024-01-04 09:30:00,141.08,141.08,137.73,138.52,131859.0,137.1993,137.1993,133.9414,134.7097,131859.0
2024-01-04 09:40:00,138.26,138.7,136.42,136.61,107946.0,134.4568,134.8847,132.6675,132.8522,107946.0
2024-01-04 09:50:00,136.49,138.38,136.3,137.73,81547.0,132.7355,134.5735,132.5508,133.9414,81547.0
2024-01-04 10:00:00,137.45,137.8,136.63,137.59,58344.0,133.6691,134.0095,132.8717,133.8053,58344.0
2024-01-04 10:10:00,137.75,137.9,137.0,137.62,52957.0,133.9609,134.1068,133.2315,133.8345,52957.0
2024-01-04 10:20:00,137.54,137.7,136.96,137.32,56744.0,133.7567,133.9123,133.1926,133.5427,56744.0
2024-01-04 10:30:00,137.44,137.98,137.23,137.27,30570.0,133.6594,134.1845,133.4552,133.4941,30570.0
2024-01-04 10:40:00,137.2,137.2,136.34,136.39,64619.0,133.426,133.426,132.5897,132.6383,64619.0
2024-01-04 10:50:00,136.38,136.64,136.04,136.25,45543.0,132.6286,132.8814,132.2979,132.5021,45543.0
2024-01-04 11:00:00,136.25,136.33,135.11,135.13,81834.0,132.5021,132.5799,131.3935,131.4129,81834.0
2024-01-04 11:10:00,135.12,136.31,135.04,135.45,52493.0,131.4032,132.5605,131.3254,131.7241,52493.0
2024-01-04 11:20:00,135.44,136.29,135.3,136.21,41072.0,131.7144,132.541,131.5783,132.4632,41072.0
2024-01-04 11:30:00,136.25,136.53,135.92,136.05,30557.0,132.5021,132.7744,132.1812,132.3076,30557.0
2024-01-04 11:40:00,136.02,136.28,135.82,136.18,18572.0,132.2785,132.5313,132.084,132.4341,18572.0
2024-01-04 11:50:00,136.18,136.23,135.78,135.83,19095.0,132.4341,132.4827,132.0451,132.0937,19095.0
2024-01-04 12:00:00,135.84,135.86,135.55,135.84,17506.0,132.1034,132.1229,131.8214,132.1034,17506.0
2024-01-04 12:10:00,135.83,136.13,135.7,135.8,27659.0,132.0937,132.3854,131.9673,132.0645,27659.0
2024-01-04 12:20:00,135.87,135.93,135.6,135.67,19888.0,132.1326,132.1909,131.87,131.9381,19888.0
2024-01-04 12:30:00,135.55,135.64,135.1,135.3,32474.0,131.8214,131.9089,131.3838,131.5783,32474.0
2024-01-04 12:40:00,135.37,135.5,135.03,135.5,16453.0,131.6463,131.7728,131.3157,131.7728,16453.0
2024-01-04 12:50:00,135.53,135.76,135.38,135.53,17853.0,131.8019,132.0256,131.6561,131.8019,17853.0
2024-01-04 13:00:00,135.45,135.93,135.39,135.93,16909.0,131.7241,132.1909,131.6658,132.1909,16909.0
2024-01-04 13:10:00,135.85,135.9,135.6,135.69,15305.0,132.1131,132.1618,131.87,131.9575,15305.0
2024-01-04 13:20:00,135.62,135.93,135.62,135.83,12696.0,131.8895,132.1909,131.8895,132.0937,12696.0
2024-01-04 13:30:00,135.91,136.2,135.87,136.14,20804.0,132.1715,132.4535,132.1326,132.3952,20804.0
2024-01-04 13:40:00,136.15,136.62,136.15,136.52,20722.0,132.4049,132.862,132.4049,132.7647,20722.0
2024-01-04 13:50:00,136.47,136.48,135.77,135.83,13005.0,132.7161,132.7258,132.0353,132.0937,13005.0
2024-01-04 14:00:00,135.81,135.94,135.73,135.8,9641.0,132.0742,132.2007,131.9964,132.0645,9641.0
2024-01-04 14:10:00,135.72,135.81,135.57,135.68,16996.0,131.9867,132.0742,131.8408,131.9478,16996.0
2024-01-04 14:20:00,135.66,135.7,135.38,135.48,19956.0,131.9284,131.9673,131.6561,131.7533,19956.0
2024-01-04 14:30:00,135.53,135.64,135.38,135.56,18291.0,131.8019,131.9089,131.6561,131.8311,18291.0
2024-01-04 14:40:00,135.5,135.74,135.3,135.74,17669.0,131.7728,132.0062,131.5783,132.0062,17669.0
2024-01-04 14:50:00,135.74,135.98,135.7,135.73,13708.0,132.0062,132.2396,131.9673,131.9964,13708.0
2024-01-04 15:00:00,135.73,136.25,135.73,136.19,70644.0,131.9964,132.5021,131.9964,132.4438,70644.0
2024-01-04 15:10:00,136.18,136.23,135.82,135.99,51528.0,132.4341,132.4827,132.084,132.2493,51528.0
2024-01-04 15:20:00,135.99,137.05,135.81,136.9,47996.0,132.2493,133.2801,132.0742,133.1343,47996.0
2024-01-04 15:30:00,136.87,136.89,136.18,136.29,56153.0,133.1051,133.1245,132.4341,132.541,56153.0
2024-01-04 15:40:00,136.3,136.33,135.64,135.65,64035.0,132.5508,132.5799,131.9089,131.9186,64035.0
2024-01-04 15:50:00,135.67,136.08,135.6,135.93,200920.0,131.9381,132.3368,131.87,132.1909,200920.0
2024-01-05 09:30:00,135.42,136.12,135.0,135.87,82076.0,131.695,132.3757,131.2865,132.1326,82076.0
2024-01-05 09:40:00,135.85,136.18,135.25,135.97,34658.0,132.1131,132.4341,131.5296,132.2298,34658.0
2024-01-05 09:50:00,136.06,137.67,136.01,137.12,71787.0,132.3174,133.8831,132.2687,133.3482,71787.0
2024-01-05 10:00:00,137.33,138.22,137.25,137.48,70231.0,133.5524,134.4179,133.4746,133.6983,70231.0
2024-01-05 10:10:00,137.61,137.9,137.35,137.62,20242.0,133.8247,134.1068,133.5719,133.8345,20242.0
2024-01-05 10:20:00,137.43,137.64,136.99,137.36,32871.0,133.6497,133.8539,133.2218,133.5816,32871.0
2024-01-05 10:30:00,137.37,138.06,137.36,137.73,29151.0,133.5913,134.2623,133.5816,133.9414,29151.0
2024-01-05 10:40:00,137.67,137.73,137.07,137.14,16945.0,133.8831,133.9414,133.2996,133.3677,16945.0
2024-01-05 10:50:00,137.07,137.3,136.66,137.16,27119.0,133.2996,133.5233,132.9009,133.3871,27119.0
2024-01-05 11:00:00,137.16,137.25,136.47,136.86,29543.0,133.3871,133.4746,132.7161,133.0954,29543.0
2024-01-05 11:10:00,136.96,137.0,136.07,136.12,25971.0,133.1926,133.2315,132.3271,132.3757,25971.0
2024-01-05 11:20:00,136.11,136.32,135.94,136.02,19549.0,132.366,132.5702,132.2007,132.2785,19549.0
2024-01-05 11:30:00,136.02,136.22,135.64,135.83,32342.0,132.2785,132.473,131.9089,132.0937,32342.0
2024-01-05 11:40:00,135.84,135.91,135.53,135.61,19074.0,132.1034,132.1715,131.8019,131.8797,19074.0
2024-01-05 11:50:00,135.67,135.92,135.49,135.52,28400.0,131.9381,132.1812,131.763,131.7922,28400.0
2024-01-05 12:00:00,135.53,135.7,134.61,134.7,37601.0,131.8019,131.9673,130.9072,130.9948,37601.0
2024-01-05 12:10:00,134.67,135.09,134.5,134.72,57549.0,130.9656,131.374,130.8003,131.0142,57549.0
2024-01-05 12:20:00,134.74,135.06,134.6,134.67,28799.0,131.0337,131.3449,130.8975,130.9656,28799.0
2024-01-05 12:30:00,134.61,134.8,134.36,134.77,30585.0,130.9072,131.092,130.6641,131.0628,30585.0
2024-01-05 12:40:00,134.8,134.8,134.4,134.4,23305.0,131.092,131.092,130.703,130.703,23305.0
2024-01-05 12:50:00,134.37,134.57,134.06,134.21,20190.0,130.6739,130.8683,130.3724,130.5183,20190.0
2024-01-05 13:00:00,134.2,134.31,133.95,134.31,26760.0,130.5085,130.6155,130.2654,130.6155,26760.0
2024-01-05 13:10:00,134.36,134.52,134.26,134.4,29896.0,130.6641,130.8197,130.5669,130.703,29896.0
2024-01-05 13:20:00,134.41,135.14,134.32,135.1,27058.0,130.7128,131.4227,130.6252,131.3838,27058.0
2024-01-05 13:30:00,135.1,135.71,135.07,135.69,25183.0,131.3838,131.977,131.3546,131.9575,25183.0
2024-01-05 13:40:00,135.77,135.77,135.25,135.3,13137.0,132.0353,132.0353,131.5296,131.5783,13137.0
2024-01-05 13:50:00,135.34,135.45,135.3,135.31,11466.0,131.6172,131.7241,131.5783,131.588,11466.0
2024-01-05 14:00:00,135.35,135.81,135.31,135.81,17344.0,131.6269,132.0742,131.588,132.0742,17344.0
2024-01-05 14:10:00,135.87,136.03,135.49,135.5,16788.0,132.1326,132.2882,131.763,131.7728,16788.0
2024-01-05 14:20:00,135.58,135.81,135.4,135.42,15969.0,131.8506,132.0742,131.6755,131.695,15969.0
2024-01-05 14:30:00,135.42,135.61,135.28,135.33,20678.0,131.695,131.8797,131.5588,131.6074,20678.0
2024-01-05 14:40:00,135.27,135.28,134.87,134.97,14267.0,131.5491,131.5588,131.1601,131.2573,14267.0
2024-01-05 14:50:00,134.93,135.12,134.69,134.98,15139.0,131.2184,131.4032,130.985,131.2671,15139.0
2024-01-05 15:00:00,134.99,135.46,134.94,135.34,14019.0,131.2768,131.7339,131.2282,131.6172,14019.0
2024-01-05 15:10:00,135.31,135.83,135.26,135.69,18093.0,131.588,132.0937,131.5394,131.9575,18093.0
2024-01-05 15:20:00,135.66,135.88,135.44,135.69,20197.0,131.9284,132.1423,131.7144,131.9575,20197.0
2024-01-05 15:30:00,135.68,136.12,135.59,136.09,29510.0,131.9478,132.3757,131.8603,132.3465,29510.0
2024-01-05 15:40:00,136.14,136.19,135.9,136.04,45978.0,132.3952,132.4438,132.1618,132.2979,45978.0
2024-01-05 15:50:00,136.01,136.05,135.41,135.88,123822.0,132.2687,132.3076,131.6852,132.1423,123822.0
2024-01-08 09:30:00,134.2,134.8,133.6,134.5,107888.0,130.5085,131.092,129.925,130.8003,107888.0
2024-01-08 09:40:00,134.64,134.8,133.4,133.78,41450.0,130.9364,131.092,129.7305,130.1001,41450.0
2024-01-08 09:50:00,133.99,134.38,133.23,133.6,54277.0,130.3043,130.6836,129.5652,129.925,54277.0
2024-01-08 10:00:00,133.72,134.21,132.9,133.26,48227.0,130.0417,130.5183,129.2443,129.5944,48227.0
2024-01-08 10:10:00,133.48,133.78,132.75,133.58,47761.0,129.8083,130.1001,129.0984,129.9056,47761.0
2024-01-08 10:20:00,133.57,133.9,133.23,133.5,37932.0,129.8959,130.2168,129.5652,129.8278,37932.0
2024-01-08 10:30:00,133.57,134.95,133.52,134.75,53611.0,129.8959,131.2379,129.8472,131.0434,53611.0
2024-01-08 10:40:00,134.76,135.66,134.63,135.59,43871.0,131.0531,131.9284,130.9267,131.8603,43871.0
2024-01-08 10:50:00,135.66,135.7,134.9,135.01,30873.0,131.9284,131.9673,131.1893,131.2962,30873.0
2024-01-08 11:00:00,135.02,135.12,134.6,135.02,16503.0,131.306,131.4032,130.8975,131.306,16503.0
2024-01-08 11:10:00,134.96,134.96,134.41,134.59,31352.0,131.2476,131.2476,130.7128,130.8878,31352.0
2024-01-08 11:20:00,134.72,134.92,134.37,134.59,28415.0,131.0142,131.2087,130.6739,130.8878,28415.0
2024-01-08 11:30:00,134.59,134.97,134.56,134.76,18999.0,130.8878,131.2573,130.8586,131.0531,18999.0
2024-01-08 11:40:00,134.83,135.16,134.61,135.06,19380.0,131.1212,131.4421,130.9072,131.3449,19380.0
2024-01-08 11:50:00,135.06,135.3,134.93,135.21,14472.0,131.3449,131.5783,131.2184,131.4907,14472.0
2024-01-08 12:00:00,135.25,135.97,135.13,135.15,22174.0,131.5296,132.2298,131.4129,131.4324,22174.0
2024-01-08 12:10:00,135.23,135.37,135.03,135.1,8967.0,131.5102,131.6463,131.3157,131.3838,8967.0
2024-01-08 12:20:00,135.05,135.15,134.44,134.9,30356.0,131.3351,131.4324,130.7419,131.1893,30356.0
2024-01-08 12:30:00,134.84,135.33,134.79,135.24,16083.0,131.1309,131.6074,131.0823,131.5199,16083.0
2024-01-08 12:40:00,135.22,135.33,135.12,135.33,9479.0,131.5005,131.6074,131.4032,131.6074,9479.0
2024-01-08 12:50:00,135.33,135.57,135.26,135.45,19564.0,131.6074,131.8408,131.5394,131.7241,19564.0
2024-01-08 13:00:00,135.42,136.28,135.41,135.99,16452.0,131.695,132.5313,131.6852,132.2493,16452.0
2024-01-08 13:10:00,135.91,136.33,135.77,135.91,18569.0,132.1715,132.5799,132.0353,132.1715,18569.0
2024-01-08 13:20:00,135.95,136.01,135.7,135.79,14108.0,132.2104,132.2687,131.9673,132.0548,14108.0
2024-01-08 13:30:00,135.77,136.05,135.73,135.97,19523.0,132.0353,132.3076,131.9964,132.2298,19523.0
2024-01-08 13:40:00,135.97,136.12,135.77,136.03,6355.0,132.2298,132.3757,132.0353,132.2882,6355.0
2024-01-08 13:50:00,136.04,136.11,135.87,136.04,8478.0,132.2979,132.366,132.1326,132.2979,8478.0
2024-01-08 14:00:00,136.05,136.19,135.81,135.89,12905.0,132.3076,132.4438,132.0742,132.152,12905.0
2024-01-08 14:10:00,135.9,136.05,135.86,135.96,10782.0,132.1618,132.3076,132.1229,132.2201,10782.0
2024-01-08 14:20:00,136.0,136.41,135.94,136.41,9681.0,132.259,132.6577,132.2007,132.6577,9681.0
2024-01-08 14:30:00,136.47,136.64,136.3,136.39,22417.0,132.7161,132.8814,132.5508,132.6383,22417.0
2024-01-08 14:40:00,136.4,136.63,136.37,136.55,16710.0,132.648,132.8717,132.6188,132.7939,16710.0
2024-01-08 14:50:00,136.54,136.61,136.39,136.44,14818.0,132.7842,132.8522,132.6383,132.6869,14818.0
2024-01-08 15:00:00,136.49,136.51,135.9,136.0,39086.0,132.7355,132.755,132.1618,132.259,39086.0
2024-01-08 15:10:00,135.97,136.51,135.95,136.42,20542.0,132.2298,132.755,132.2104,132.6675,20542.0
2024-01-08 15:20:00,136.46,136.8,136.29,136.72,15188.0,132.7064,133.037,132.541,132.9592,15188.0
2024-01-08 15:30:00,136.72,136.98,136.63,136.94,25498.0,132.9592,133.2121,132.8717,133.1732,25498.0
2024-01-08 15:40:00,136.98,136.99,136.56,136.63,28711.0,133.2121,133.2218,132.8036,132.8717,28711.0
2024-01-08 15:50:00,136.63,136.94,136.53,136.58,102271.0,132.8717,133.1732,132.7744,132.8231,102271.0
2024-01-09 09:30:00,133.99,135.12,131.11,132.16,191551.0,130.3043,131.4032,127.5035,128.5246,191551.0
2024-01-09 09:40:00,132.24,132.41,131.1,132.07,90754.0,128.6024,128.7678,127.4938,128.4371,90754.0
2024-01-09 09:50:00,132.13,133.52,132.13,133.5,45208.0,128.4955,129.8472,128.4955,129.8278,45208.0
2024-01-09 10:00:00,133.61,133.89,132.78,133.57,33726.0,129.9348,130.2071,129.1276,129.8959,33726.0
2024-01-09 10:10:00,133.52,134.04,132.91,133.84,33757.0,129.8472,130.3529,129.254,130.1584,33757.0
2024-01-09 10:20:00,133.82,133.83,133.05,133.24,21327.0,130.139,130.1487,129.3902,129.5749,21327.0
2024-01-09 10:30:00,133.23,133.81,133.23,133.81,10830.0,129.5652,130.1293,129.5652,130.1293,10830.0
2024-01-09 10:40:00,133.79,133.86,133.3,133.47,21337.0,130.1098,130.1779,129.6333,129.7986,21337.0
2024-01-09 10:50:00,133.55,133.69,133.12,133.27,13009.0,129.8764,130.0126,129.4582,129.6041,13009.0
2024-01-09 11:00:00,133.12,133.78,133.12,133.41,20049.0,129.4582,130.1001,129.4582,129.7403,20049.0
2024-01-09 11:10:00,133.46,133.7,133.18,133.58,15719.0,129.7889,130.0223,129.5166,129.9056,15719.0
2024-01-09 11:20:00,133.59,134.1,133.59,133.78,35989.0,129.9153,130.4113,129.9153,130.1001,35989.0
2024-01-09 11:30:00,133.88,134.3,133.74,134.05,30187.0,130.1973,130.6058,130.0612,130.3627,30187.0
2024-01-09 11:40:00,134.13,134.13,133.82,133.88,10043.0,130.4405,130.4405,130.139,130.1973,10043.0
2024-01-09 11:50:00,133.95,134.64,133.84,134.54,16794.0,130.2654,130.9364,130.1584,130.8392,16794.0
2024-01-09 12:00:00,134.55,134.55,134.07,134.28,11425.0,130.8489,130.8489,130.3821,130.5863,11425.0
2024-01-09 12:10:00,134.21,134.22,134.0,134.0,10304.0,130.5183,130.528,130.314,130.314,10304.0
2024-01-09 12:20:00,134.0,134.32,133.95,134.32,7769.0,130.314,130.6252,130.2654,130.6252,7769.0
2024-01-09 12:30:00,134.35,134.47,134.14,134.24,10671.0,130.6544,130.7711,130.4502,130.5474,10671.0
2024-01-09 12:40:00,134.29,134.51,134.22,134.22,5753.0,130.5961,130.81,130.528,130.528,5753.0
2024-01-09 12:50:00,134.26,134.4,134.11,134.34,12270.0,130.5669,130.703,130.421,130.6447,12270.0
2024-01-09 13:00:00,134.33,134.62,134.2,134.26,10367.0,130.635,130.917,130.5085,130.5669,10367.0
2024-01-09 13:10:00,134.27,134.37,134.05,134.12,3012.0,130.5766,130.6739,130.3627,130.4307,3012.0
2024-01-09 13:20:00,134.1,134.23,133.81,133.94,16179.0,130.4113,130.5377,130.1293,130.2557,16179.0
2024-01-09 13:30:00,133.93,133.98,133.55,133.84,10606.0,130.246,130.2946,129.8764,130.1584,10606.0
2024-01-09 13:40:00,133.84,134.18,133.68,134.07,5971.0,130.1584,130.4891,130.0028,130.3821,5971.0
2024-01-09 13:50:00,134.13,134.39,134.01,134.08,12367.0,130.4405,130.6933,130.3238,130.3918,12367.0
2024-01-09 14:00:00,134.11,134.18,133.9,133.96,6249.0,130.421,130.4891,130.2168,130.2751,6249.0
2024-01-09 14:10:00,133.99,134.0,133.26,133.34,12659.0,130.3043,130.314,129.5944,129.6722,12659.0
2024-01-09 14:20:00,133.38,133.4,132.81,132.95,15720.0,129.7111,129.7305,129.1568,129.2929,15720.0
2024-01-09 14:30:00,132.98,133.12,132.87,132.87,22609.0,129.3221,129.4582,129.2151,129.2151,22609.0
2024-01-09 14:40:00,132.88,133.28,132.73,133.24,20997.0,129.2248,129.6138,129.079,129.5749,20997.0
2024-01-09 14:50:00,133.26,133.47,133.22,133.46,10982.0,129.5944,129.7986,129.5555,129.7889,10982.0
2024-01-09 15:00:00,133.44,133.94,133.44,133.75,12736.0,129.7694,130.2557,129.7694,130.0709,12736.0
2024-01-09 15:10:00,133.75,134.04,133.65,133.77,19789.0,130.0709,130.3529,129.9737,130.0904,19789.0
2024-01-09 15:20:00,133.77,134.02,133.7,133.74,15103.0,130.0904,130.3335,130.0223,130.0612,15103.0
2024-01-09 15:30:00,133.77,133.83,133.55,133.75,15995.0,130.0904,130.1487,129.8764,130.0709,15995.0
2024-01-09 15:40:00,133.72,133.73,133.28,133.28,29602.0,130.0417,130.0515,129.6138,129.6138,29602.0
2024-01-09 15:50:00,133.3,133.78,133.28,133.65,84696.0,129.6333,130.1001,129.6138,129.9737,84696.0
2024-01-10 09:30:00,131.79,134.09,131.31,133.63,112618.0,128.1648,130.4016,127.698,129.9542,112618.0
2024-01-10 09:40:00,133.62,133.87,132.0,132.5,48746.0,129.9445,130.1876,128.369,128.8553,48746.0
2024-01-10 09:50:00,132.5,132.85,131.65,131.66,38872.0,128.8553,129.1957,128.0287,128.0384,38872.0
2024-01-10 10:00:00,131.5,131.66,130.12,130.48,115704.0,127.8828,128.0384,126.5408,126.8909,115704.0
2024-01-10 10:10:00,130.42,131.0,130.32,131.0,26131.0,126.8325,127.3966,126.7353,127.3966,26131.0
2024-01-10 10:20:00,131.0,131.64,130.99,131.5,25947.0,127.3966,128.0189,127.3868,127.8828,25947.0
2024-01-10 10:30:00,131.58,131.77,131.07,131.24,15249.0,127.9606,128.1454,127.4646,127.6299,15249.0
2024-01-10 10:40:00,131.24,131.51,131.09,131.35,15601.0,127.6299,127.8925,127.4841,127.7369,15601.0
2024-01-10 10:50:00,131.4,131.6,130.99,131.56,35191.0,127.7855,127.98,127.3868,127.9411,35191.0
2024-01-10 11:00:00,131.61,132.18,131.56,132.04,27306.0,127.9898,128.5441,127.9411,128.4079,27306.0
2024-01-10 11:10:00,132.02,132.04,131.35,131.74,15141.0,128.3885,128.4079,127.7369,128.1162,15141.0
2024-01-10 11:20:00,131.72,131.93,131.67,131.93,13742.0,128.0967,128.301,128.0481,128.301,13742.0
2024-01-10 11:30:00,131.99,132.0,131.52,131.84,15180.0,128.3593,128.369,127.9022,128.2134,15180.0
2024-01-10 11:40:00,131.84,132.18,131.84,132.14,17895.0,128.2134,128.5441,128.2134,128.5052,17895.0
2024-01-10 11:50:00,132.17,132.27,131.97,132.19,24584.0,128.5344,128.6316,128.3399,128.5538,24584.0
2024-01-10 12:00:00,132.19,132.29,131.82,132.23,21799.0,128.5538,128.6511,128.194,128.5927,21799.0
2024-01-10 12:10:00,132.24,132.61,132.23,132.29,25874.0,128.6024,128.9623,128.5927,128.6511,25874.0
2024-01-10 12:20:00,132.27,132.61,132.27,132.53,17281.0,128.6316,128.9623,128.6316,128.8845,17281.0
2024-01-10 12:30:00,132.53,132.55,132.32,132.48,28445.0,128.8845,128.9039,128.6802,128.8358,28445.0
2024-01-10 12:40:00,132.52,132.6,132.24,132.42,22667.0,128.8747,128.9525,128.6024,128.7775,22667.0
2024-01-10 12:50:00,132.36,132.59,132.35,132.5,11336.0,128.7191,128.9428,128.7094,128.8553,11336.0
2024-01-10 13:00:00,132.55,133.14,132.45,132.55,37858.0,128.9039,129.4777,128.8067,128.9039,37858.0
2024-01-10 13:10:00,132.5,132.72,132.33,132.61,38560.0,128.8553,129.0692,128.69,128.9623,38560.0
2024-01-10 13:20:00,132.54,132.59,132.37,132.57,17192.0,128.8942,128.9428,128.7289,128.9234,17192.0
2024-01-10 13:30:00,132.5,132.68,132.4,132.4,20121.0,128.8553,129.0303,128.758,128.758,20121.0
2024-01-10 13:40:00,132.43,132.7,132.4,132.66,27381.0,128.7872,129.0498,128.758,129.0109,27381.0
2024-01-10 13:50:00,132.66,132.89,132.65,132.87,21176.0,129.0109,129.2346,129.0012,129.2151,21176.0
2024-01-10 14:00:00,132.85,132.95,132.45,132.56,23785.0,129.1957,129.2929,128.8067,128.9136,23785.0
2024-01-10 14:10:00,132.55,132.86,132.46,132.67,18753.0,128.9039,129.2054,128.8164,129.0206,18753.0
2024-01-10 14:20:00,132.72,133.14,132.62,132.8,18097.0,129.0692,129.4777,128.972,129.147,18097.0
2024-01-10 14:30:00,132.86,132.88,132.46,132.54,12895.0,129.2054,129.2248,128.8164,128.8942,12895.0
2024-01-10 14:40:00,132.57,132.92,132.5,132.64,25255.0,128.9234,129.2637,128.8553,128.9914,25255.0
2024-01-10 14:50:00,132.68,133.19,132.61,133.16,44493.0,129.0303,129.5263,128.9623,129.4971,44493.0
2024-01-10 15:00:00,133.19,133.65,133.19,133.53,44357.0,129.5263,129.9737,129.5263,129.857,44357.0
2024-01-10 15:10:00,133.55,133.71,133.15,133.28,29561.0,129.8764,130.032,129.4874,129.6138,29561.0
2024-01-10 15:20:00,133.29,133.35,132.4,132.52,35009.0,129.6236,129.6819,128.758,128.8747,35009.0
2024-01-10 15:30:00,132.42,133.24,132.42,133.21,28111.0,128.7775,129.5749,128.7775,129.5458,28111.0
2024-01-10 15:40:00,133.24,133.26,132.66,132.66,52276.0,129.5749,129.5944,129.0109,129.0109,52276.0
2024-01-10 15:50:00,132.75,133.03,132.72,132.87,150131.0,129.0984,129.3707,129.0692,129.2151,150131.0
2024-01-11 09:30:00,132.74,133.18,130.29,132.25,272273.0,129.0887,129.5166,126.7061,128.6122,272273.0
2024-01-11 09:40:00,132.25,132.48,130.61,131.06,112478.0,128.6122,128.8358,127.0173,127.4549,112478.0
2024-01-11 09:50:00,131.19,131.28,130.18,130.18,75490.0,127.5813,127.6688,126.5991,126.5991,75490.0
2024-01-11 10:00:00,130.33,130.36,128.32,128.88,202571.0,126.745,126.7742,124.7903,125.3349,202571.0
2024-01-11 10:10:00,128.77,129.67,128.33,129.67,96212.0,125.2279,126.1031,124.8,126.1031,96212.0
2024-01-11 10:20:00,129.64,130.07,129.16,129.66,49260.0,126.074,126.4921,125.6072,126.0934,49260.0
2024-01-11 10:30:00,129.78,130.16,129.31,129.69,30711.0,126.2101,126.5797,125.753,126.1226,30711.0
2024-01-11 10:40:00,129.65,129.81,128.74,128.91,28829.0,126.0837,126.2393,125.1987,125.364,28829.0
2024-01-11 10:50:00,128.94,129.08,128.31,129.08,43984.0,125.3932,125.5294,124.7805,125.5294,43984.0
2024-01-11 11:00:00,129.07,129.31,128.74,129.02,20093.0,125.5196,125.753,125.1987,125.471,20093.0
2024-01-11 11:10:00,129.05,129.33,128.67,129.16,20883.0,125.5002,125.7725,125.1306,125.6072,20883.0
2024-01-11 11:20:00,129.16,129.21,128.68,128.91,18762.0,125.6072,125.6558,125.1404,125.364,18762.0
2024-01-11 11:30:00,128.89,129.09,128.76,128.77,19921.0,125.3446,125.5391,125.2182,125.2279,19921.0
2024-01-11 11:40:00,128.67,129.39,128.62,129.19,31890.0,125.1306,125.8308,125.082,125.6363,31890.0
2024-01-11 11:50:00,129.26,129.45,128.9,129.22,18694.0,125.7044,125.8892,125.3543,125.6655,18694.0
2024-01-11 12:00:00,129.15,129.36,128.88,128.98,27441.0,125.5974,125.8017,125.3349,125.4321,27441.0
2024-01-11 12:10:00,129.05,129.21,128.89,128.95,22965.0,125.5002,125.6558,125.3446,125.4029,22965.0
2024-01-11 12:20:00,128.89,129.2,128.75,128.82,27438.0,125.3446,125.6461,125.2084,125.2765,27438.0
2024-01-11 12:30:00,128.89,129.12,128.83,128.92,26788.0,125.3446,125.5683,125.2862,125.3738,26788.0
2024-01-11 12:40:00,128.99,129.54,128.98,129.32,34229.0,125.4418,125.9767,125.4321,125.7628,34229.0
2024-01-11 12:50:00,129.31,129.4,128.97,129.11,15182.0,125.753,125.8406,125.4224,125.5585,15182.0
2024-01-11 13:00:00,129.11,129.25,128.93,129.15,12940.0,125.5585,125.6947,125.3835,125.5974,12940.0
2024-01-11 13:10:00,129.17,129.47,128.98,129.4,15990.0,125.6169,125.9086,125.4321,125.8406,15990.0
2024-01-11 13:20:00,129.4,129.4,129.05,129.06,11363.0,125.8406,125.8406,125.5002,125.5099,11363.0
2024-01-11 13:30:00,129.18,129.32,129.03,129.29,18982.0,125.6266,125.7628,125.4807,125.7336,18982.0
2024-01-11 13:40:00,129.31,129.5,129.06,129.18,21203.0,125.753,125.9378,125.5099,125.6266,21203.0
2024-01-11 13:50:00,129.13,129.91,129.0,129.91,59691.0,125.578,126.3365,125.4516,126.3365,59691.0
2024-01-11 14:00:00,129.91,129.93,129.18,129.2,35632.0,126.3365,126.356,125.6266,125.6461,35632.0
2024-01-11 14:10:00,129.18,129.21,128.8,128.8,15971.0,125.6266,125.6558,125.2571,125.2571,15971.0
2024-01-11 14:20:00,128.81,128.88,128.27,128.78,40659.0,125.2668,125.3349,124.7416,125.2376,40659.0
2024-01-11 14:30:00,128.78,128.99,128.74,128.91,27869.0,125.2376,125.4418,125.1987,125.364,27869.0
2024-01-11 14:40:00,128.88,129.09,128.74,128.89,22641.0,125.3349,125.5391,125.1987,125.3446,22641.0
2024-01-11 14:50:00,128.88,129.05,128.61,129.02,16445.0,125.3349,125.5002,125.0723,125.471,16445.0
2024-01-11 15:00:00,129.07,129.09,128.14,128.27,27737.0,125.5196,125.5391,124.6152,124.7416,27737.0
2024-01-11 15:10:00,128.25,128.47,127.93,128.07,50930.0,124.7222,124.9361,124.411,124.5471,50930.0
2024-01-11 15:20:00,128.1,128.62,128.1,128.35,38717.0,124.5763,125.082,124.5763,124.8194,38717.0
2024-01-11 15:30:00,128.35,128.42,128.18,128.25,25945.0,124.8194,124.8875,124.6541,124.7222,25945.0
2024-01-11 15:40:00,128.24,128.6,128.21,128.49,51503.0,124.7125,125.0626,124.6833,124.9556,51503.0
2024-01-11 15:50:00,128.42,128.76,128.02,128.64,128700.0,124.8875,125.2182,124.4985,125.1015,128700.0
2024-01-12 09:30:00,128.79,130.13,128.06,128.44,90063.0,125.2473,126.5505,124.5374,124.907,90063.0
2024-01-12 09:40:00,128.54,129.82,128.38,129.4,68243.0,125.0042,126.249,124.8486,125.8406,68243.0
2024-01-12 09:50:00,129.38,129.57,128.05,128.13,33985.0,125.8211,126.0059,124.5277,124.6055,33985.0
2024-01-12 10:00:00,128.19,128.25,127.01,128.16,36410.0,124.6638,124.7222,123.5163,124.6347,36410.0
2024-01-12 10:10:00,128.2,128.51,127.83,127.83,19222.0,124.6736,124.975,124.3137,124.3137,19222.0
2024-01-12 10:20:00,127.88,128.59,127.52,127.85,18445.0,124.3624,125.0528,124.0123,124.3332,18445.0
2024-01-12 10:30:00,127.87,128.31,127.82,127.9,12365.0,124.3526,124.7805,124.304,124.3818,12365.0
2024-01-12 10:40:00,127.98,128.22,127.62,127.63,19256.0,124.4596,124.693,124.1095,124.1192,19256.0
2024-01-12 10:50:00,127.5,127.79,126.98,127.39,35687.0,123.9928,124.2748,123.4871,123.8859,35687.0
2024-01-12 11:00:00,127.32,127.95,127.32,127.95,19327.0,123.8178,124.4304,123.8178,124.4304,19327.0
2024-01-12 11:10:00,127.9,128.03,127.31,127.32,24101.0,124.3818,124.5082,123.8081,123.8178,24101.0
2024-01-12 11:20:00,127.29,128.03,127.23,127.61,12538.0,123.7886,124.5082,123.7303,124.0998,12538.0
2024-01-12 11:30:00,127.61,127.65,126.9,127.14,22305.0,124.0998,124.1387,123.4093,123.6427,22305.0
2024-01-12 11:40:00,127.12,127.12,126.75,126.78,22471.0,123.6233,123.6233,123.2635,123.2926,22471.0
2024-01-12 11:50:00,126.83,127.1,126.75,126.94,17968.0,123.3413,123.6038,123.2635,123.4482,17968.0
2024-01-12 12:00:00,127.0,127.07,126.66,126.74,8880.0,123.5066,123.5747,123.1759,123.2537,8880.0
2024-01-12 12:10:00,126.82,127.14,126.73,127.14,4963.0,123.3315,123.6427,123.244,123.6427,4963.0
2024-01-12 12:20:00,127.1,127.14,126.73,126.82,18247.0,123.6038,123.6427,123.244,123.3315,18247.0
2024-01-12 12:30:00,126.87,127.03,126.68,126.75,7981.0,123.3802,123.5358,123.1954,123.2635,7981.0
2024-01-12 12:40:00,126.78,126.85,126.37,126.41,25858.0,123.2926,123.3607,122.8939,122.9328,25858.0
2024-01-12 12:50:00,126.44,126.66,126.24,126.39,19729.0,122.962,123.1759,122.7675,122.9134,19729.0
2024-01-12 13:00:00,126.45,126.85,126.44,126.54,9253.0,122.9717,123.3607,122.962,123.0592,9253.0
2024-01-12 13:10:00,126.54,126.65,126.16,126.2,8591.0,123.0592,123.1662,122.6897,122.7286,8591.0
2024-01-12 13:20:00,126.29,126.29,125.94,126.0,15709.0,122.8161,122.8161,122.4757,122.5341,15709.0
2024-01-12 13:30:00,126.0,126.1,125.79,126.01,15844.0,122.5341,122.6313,122.3299,122.5438,15844.0
2024-01-12 13:40:00,126.04,126.11,125.86,126.03,13178.0,122.573,122.6411,122.3979,122.5633,13178.0
2024-01-12 13:50:00,125.97,126.27,125.89,126.27,6453.0,122.5049,122.7967,122.4271,122.7967,6453.0
2024-01-12 14:00:00,126.13,126.28,126.04,126.28,4500.0,122.6605,122.8064,122.573,122.8064,4500.0
2024-01-12 14:10:00,126.35,126.35,126.18,126.2,9165.0,122.8745,122.8745,122.7091,122.7286,9165.0
2024-01-12 14:20:00,126.28,126.28,126.0,126.14,11983.0,122.8064,122.8064,122.5341,122.6702,11983.0
2024-01-12 14:30:00,126.11,126.11,125.78,125.87,9594.0,122.6411,122.6411,122.3201,122.4077,9594.0
2024-01-12 14:40:00,125.86,125.95,125.65,125.82,13951.0,122.3979,122.4855,122.1937,122.359,13951.0
2024-01-12 14:50:00,125.85,125.95,125.73,125.73,17489.0,122.3882,122.4855,122.2715,122.2715,17489.0
2024-01-12 15:00:00,125.73,126.08,125.64,125.95,25003.0,122.2715,122.6119,122.184,122.4855,25003.0
2024-01-12 15:10:00,125.94,126.22,125.93,126.06,13386.0,122.4757,122.748,122.466,122.5924,13386.0
2024-01-12 15:20:00,126.12,126.16,125.85,126.08,17080.0,122.6508,122.6897,122.3882,122.6119,17080.0
2024-01-12 15:30:00,126.12,126.28,126.02,126.04,21811.0,122.6508,122.8064,122.5535,122.573,21811.0
2024-01-12 15:40:00,126.0,126.22,125.95,126.11,41632.0,122.5341,122.748,122.4855,122.6411,41632.0
2024-01-12 15:50:00,126.12,126.34,125.97,126.11,129105.0,122.6508,122.8647,122.5049,122.6411,129105.0
2024-01-16 09:30:00,125.5,126.69,123.84,125.18,117946.0,122.0478,123.2051,120.4335,121.7366,117946.0
2024-01-16 09:40:00,125.14,125.97,124.35,125.86,45282.0,121.6977,122.5049,120.9295,122.3979,45282.0
2024-01-16 09:50:00,125.9,126.05,124.97,125.21,57843.0,122.4368,122.5827,121.5324,121.7658,57843.0
2024-01-16 10:00:00,125.01,125.67,124.66,125.63,50961.0,121.5713,122.2132,121.2309,122.1743,50961.0
2024-01-16 10:10:00,125.56,125.85,125.07,125.52,40981.0,122.1062,122.3882,121.6297,122.0673,40981.0
2024-01-16 10:20:00,125.52,126.87,125.48,126.68,36533.0,122.0673,123.3802,122.0284,123.1954,36533.0
2024-01-16 10:30:00,126.76,126.89,126.41,126.64,41829.0,123.2732,123.3996,122.9328,123.1565,41829.0
2024-01-16 10:40:00,126.67,127.05,126.59,126.59,25705.0,123.1857,123.5552,123.1079,123.1079,25705.0
2024-01-16 10:50:00,126.58,126.58,125.87,125.95,32106.0,123.0981,123.0981,122.4077,122.4855,32106.0
2024-01-16 11:00:00,126.01,126.19,125.17,126.08,38373.0,122.5438,122.7189,121.7269,122.6119,38373.0
2024-01-16 11:10:00,126.0,126.55,125.91,126.21,23798.0,122.5341,123.069,122.4466,122.7383,23798.0
2024-01-16 11:20:00,126.22,126.58,126.1,126.1,17049.0,122.748,123.0981,122.6313,122.6313,17049.0
2024-01-16 11:30:00,126.06,126.42,126.05,126.17,14441.0,122.5924,122.9425,122.5827,122.6994,14441.0
2024-01-16 11:40:00,126.14,126.14,125.76,125.95,11431.0,122.6702,122.6702,122.3007,122.4855,11431.0
2024-01-16 11:50:00,125.98,126.01,125.74,125.92,8952.0,122.5146,122.5438,122.2812,122.4563,8952.0
2024-01-16 12:00:00,125.8,125.95,125.58,125.85,19381.0,122.3396,122.4855,122.1256,122.3882,19381.0
2024-01-16 12:10:00,125.93,126.02,125.47,125.57,27268.0,122.466,122.5535,122.0187,122.1159,27268.0
2024-01-16 12:20:00,125.51,125.81,125.37,125.4,32874.0,122.0576,122.3493,121.9214,121.9506,32874.0
2024-01-16 12:30:00,125.46,125.71,125.23,125.42,12315.0,122.0089,122.2521,121.7853,121.97,12315.0
2024-01-16 12:40:00,125.38,125.71,125.38,125.69,14269.0,121.9311,122.2521,121.9311,122.2326,14269.0
2024-01-16 12:50:00,125.66,125.79,125.35,125.37,20958.0,122.2034,122.3299,121.902,121.9214,20958.0
2024-01-16 13:00:00,125.32,125.66,125.28,125.56,13227.0,121.8728,122.2034,121.8339,122.1062,13227.0
2024-01-16 13:10:00,125.56,126.03,125.54,126.02,18557.0,122.1062,122.5633,122.0867,122.5535,18557.0
2024-01-16 13:20:00,126.04,126.04,125.48,125.72,22029.0,122.573,122.573,122.0284,122.2618,22029.0
2024-01-16 13:30:00,125.73,125.83,124.97,125.0,17644.0,122.2715,122.3688,121.5324,121.5616,17644.0
2024-01-16 13:40:00,125.02,125.06,124.76,125.01,13220.0,121.581,121.6199,121.3282,121.5713,13220.0
2024-01-16 13:50:00,124.99,125.16,124.85,125.1,16972.0,121.5519,121.7172,121.4157,121.6588,16972.0
2024-01-16 14:00:00,125.08,125.2,124.88,124.95,19093.0,121.6394,121.7561,121.4449,121.513,19093.0
2024-01-16 14:10:00,124.93,125.12,124.68,125.02,11943.0,121.4935,121.6783,121.2504,121.581,11943.0
2024-01-16 14:20:00,125.02,125.18,124.86,124.92,13204.0,121.581,121.7366,121.4254,121.4838,13204.0
2024-01-16 14:30:00,125.02,125.33,124.83,125.14,10469.0,121.581,121.8825,121.3963,121.6977,10469.0
2024-01-16 14:40:00,125.12,125.6,125.08,125.58,19175.0,121.6783,122.1451,121.6394,122.1256,19175.0
2024-01-16 14:50:00,125.49,125.52,125.22,125.37,24556.0,122.0381,122.0673,121.7755,121.9214,24556.0
2024-01-16 15:00:00,125.37,125.46,125.25,125.32,12744.0,121.9214,122.0089,121.8047,121.8728,12744.0
2024-01-16 15:10:00,125.38,125.64,125.21,125.52,31042.0,121.9311,122.184,121.7658,122.0673,31042.0
2024-01-16 15:20:00,125.49,125.6,125.4,125.4,16121.0,122.0381,122.1451,121.9506,121.9506,16121.0
2024-01-16 15:30:00,125.43,125.58,125.24,125.28,23137.0,121.9798,122.1256,121.795,121.8339,23137.0
2024-01-16 15:40:00,125.3,125.43,125.18,125.35,37622.0,121.8533,121.9798,121.7366,121.902,37622.0
2024-01-16 15:50:00,125.38,126.16,125.38,125.92,132327.0,121.9311,122.6897,121.9311,122.4563,132327.0
2024-01-17 09:30:00,123.02,123.34,121.39,123.34,112103.0,119.6361,119.9473,118.0509,119.9473,112103.0
2024-01-17 09:40:00,123.0,123.35,121.67,122.46,42121.0,119.6166,119.957,118.3232,119.0915,42121.0
2024-01-17 09:50:00,122.5,123.24,122.23,122.7,29759.0,119.1304,119.85,118.8678,119.3249,29759.0
2024-01-17 10:00:00,122.63,123.71,122.25,123.61,45247.0,119.2568,120.3071,118.8872,120.2098,45247.0
2024-01-17 10:10:00,123.55,123.88,123.15,123.15,56784.0,120.1515,120.4724,119.7625,119.7625,56784.0
2024-01-17 10:20:00,123.12,123.6,122.62,123.34,39369.0,119.7333,120.2001,119.2471,119.9473,39369.0
2024-01-17 10:30:00,123.32,124.12,123.28,124.12,32149.0,119.9278,120.7058,119.8889,120.7058,32149.0
2024-01-17 10:40:00,124.13,124.26,123.54,123.82,61500.0,120.7155,120.8419,120.1418,120.4141,61500.0
2024-01-17 10:50:00,123.77,124.04,123.58,124.04,25549.0,120.3654,120.628,120.1807,120.628,25549.0
2024-01-17 11:00:00,124.09,124.62,123.93,124.08,35645.0,120.6766,121.192,120.521,120.6669,35645.0
2024-01-17 11:10:00,124.08,124.34,123.88,123.92,20563.0,120.6669,120.9197,120.4724,120.5113,20563.0
2024-01-17 11:20:00,123.92,123.97,123.39,123.41,29934.0,120.5113,120.5599,119.9959,120.0153,29934.0
2024-01-17 11:30:00,123.43,123.43,122.96,123.01,24713.0,120.0348,120.0348,119.5777,119.6263,24713.0
2024-01-17 11:40:00,122.96,123.51,122.92,123.31,19430.0,119.5777,120.1126,119.5388,119.9181,19430.0
2024-01-17 11:50:00,123.3,123.45,123.08,123.3,9318.0,119.9084,120.0542,119.6944,119.9084,9318.0
2024-01-17 12:00:00,123.25,123.26,122.86,123.03,18517.0,119.8597,119.8695,119.4805,119.6458,18517.0
2024-01-17 12:10:00,123.01,123.16,122.96,122.96,8652.0,119.6263,119.7722,119.5777,119.5777,8652.0
2024-01-17 12:20:00,122.97,123.07,122.65,122.72,18856.0,119.5874,119.6847,119.2762,119.3443,18856.0
2024-01-17 12:30:00,122.69,122.8,122.32,122.32,18826.0,119.3151,119.4221,118.9553,118.9553,18826.0
2024-01-17 12:40:00,122.39,122.41,122.08,122.16,34517.0,119.0234,119.0428,118.7219,118.7997,34517.0
2024-01-17 12:50:00,122.17,122.18,121.83,122.0,54216.0,118.8094,118.8192,118.4788,118.6441,54216.0
2024-01-17 13:00:00,122.01,122.04,121.41,121.42,41171.0,118.6538,118.683,118.0703,118.0801,41171.0
2024-01-17 13:10:00,121.46,121.51,120.93,121.3,37129.0,118.119,118.1676,117.6035,117.9634,37129.0
2024-01-17 13:20:00,121.35,121.68,121.04,121.61,56796.0,118.012,118.3329,117.7105,118.2648,56796.0
2024-01-17 13:30:00,121.53,121.74,121.43,121.59,21200.0,118.187,118.3913,118.0898,118.2454,21200.0
2024-01-17 13:40:00,121.55,121.59,121.29,121.37,11661.0,118.2065,118.2454,117.9536,118.0314,11661.0
2024-01-17 13:50:00,121.37,121.71,121.34,121.65,12900.0,118.0314,118.3621,118.0023,118.3037,12900.0
2024-01-17 14:00:00,121.68,121.89,121.56,121.63,27225.0,118.3329,118.5371,118.2162,118.2843,27225.0
2024-01-17 14:10:00,121.65,121.66,121.43,121.64,31564.0,118.3037,118.3135,118.0898,118.294,31564.0
2024-01-17 14:20:00,121.65,121.89,121.64,121.77,16101.0,118.3037,118.5371,118.294,118.4204,16101.0
2024-01-17 14:30:00,121.8,121.91,121.49,121.52,21111.0,118.4496,118.5566,118.1481,118.1773,21111.0
2024-01-17 14:40:00,121.52,121.78,121.2,121.31,36349.0,118.1773,118.4302,117.8661,117.9731,36349.0
2024-01-17 14:50:00,121.33,121.39,120.92,120.96,25228.0,117.9925,118.0509,117.5938,117.6327,25228.0
2024-01-17 15:00:00,120.88,120.88,120.24,120.64,52214.0,117.5549,117.5549,116.9325,117.3215,52214.0
2024-01-17 15:10:00,120.66,121.11,120.55,120.62,58670.0,117.341,117.7786,117.234,117.3021,58670.0
2024-01-17 15:20:00,120.66,120.66,120.38,120.4,50619.0,117.341,117.341,117.0687,117.0881,50619.0
2024-01-17 15:30:00,120.4,120.69,120.36,120.54,37663.0,117.0881,117.3702,117.0492,117.2243,37663.0
2024-01-17 15:40:00,120.55,120.77,120.43,120.72,59578.0,117.234,117.4479,117.1173,117.3993,59578.0
2024-01-17 15:50:00,120.71,120.95,120.66,120.68,220362.0,117.3896,117.623,117.341,117.3604,220362.0
2024-01-18 09:30:00,121.09,121.37,119.6,119.87,145588.0,117.7591,118.0314,116.3101,116.5727,145588.0
2024-01-18 09:40:00,119.98,120.02,118.38,119.0,118097.0,116.6797,116.7186,115.1237,115.7266,118097.0
2024-01-18 09:50:00,119.0,119.55,118.63,119.14,93212.0,115.7266,116.2615,115.3668,115.8628,93212.0
2024-01-18 10:00:00,119.05,119.06,118.04,118.29,78113.0,115.7753,115.785,114.793,115.0362,78113.0
2024-01-18 10:10:00,118.28,119.23,118.13,118.27,102573.0,115.0264,115.9503,114.8806,115.0167,102573.0
2024-01-18 10:20:00,118.34,118.45,117.63,118.03,99308.0,115.0848,115.1918,114.3943,114.7833,99308.0
2024-01-18 10:30:00,118.07,118.5,117.92,118.28,31726.0,114.8222,115.2404,114.6763,115.0264,31726.0
2024-01-18 10:40:00,118.26,118.45,117.03,117.08,51929.0,115.007,115.1918,113.8108,113.8595,51929.0
2024-01-18 10:50:00,117.06,117.12,116.21,116.34,45389.0,113.84,113.8984,113.0134,113.1398,45389.0
2024-01-18 11:00:00,116.28,116.48,115.12,116.37,113562.0,113.0815,113.276,111.9534,113.169,113562.0
2024-01-18 11:10:00,116.37,117.33,116.37,117.24,55258.0,113.169,114.1026,113.169,114.0151,55258.0
2024-01-18 11:20:00,117.22,117.64,117.12,117.61,38067.0,113.9956,114.404,113.8984,114.3749,38067.0
2024-01-18 11:30:00,117.61,117.64,116.91,117.03,59184.0,114.3749,114.404,113.6941,113.8108,59184.0
2024-01-18 11:40:00,116.99,116.99,116.44,116.58,34961.0,113.7719,113.7719,113.2371,113.3732,34961.0
2024-01-18 11:50:00,116.59,117.53,116.54,117.49,46309.0,113.3829,114.2971,113.3343,114.2582,46309.0
2024-01-18 12:00:00,117.52,117.96,117.36,117.63,49350.0,114.2873,114.7152,114.1317,114.3943,49350.0
2024-01-18 12:10:00,117.69,117.85,117.33,117.38,73544.0,114.4527,114.6083,114.1026,114.1512,73544.0
2024-01-18 12:20:00,117.42,117.7,117.35,117.47,23643.0,114.1901,114.4624,114.122,114.2387,23643.0
2024-01-18 12:30:00,117.47,117.52,117.23,117.47,22657.0,114.2387,114.2873,114.0053,114.2387,22657.0
2024-01-18 12:40:00,117.47,117.59,117.31,117.54,36593.0,114.2387,114.3554,114.0831,114.3068,36593.0
2024-01-18 12:50:00,117.51,117.62,117.22,117.33,26495.0,114.2776,114.3846,113.9956,114.1026,26495.0
2024-01-18 13:00:00,117.37,117.49,117.01,117.2,44076.0,114.1415,114.2582,113.7914,113.9762,44076.0
2024-01-18 13:10:00,117.2,117.2,116.62,116.7,29460.0,113.9762,113.9762,113.4121,113.4899,29460.0
2024-01-18 13:20:00,116.59,116.64,116.26,116.31,16591.0,113.3829,113.4316,113.062,113.1106,16591.0
2024-01-18 13:30:00,116.3,116.96,116.29,116.91,28627.0,113.1009,113.7428,113.0912,113.6941,28627.0
2024-01-18 13:40:00,116.95,117.11,116.8,117.0,45429.0,113.733,113.8886,113.5872,113.7817,45429.0
2024-01-18 13:50:00,117.0,117.54,117.0,117.29,46765.0,113.7817,114.3068,113.7817,114.0637,46765.0
2024-01-18 14:00:00,117.34,117.67,117.3,117.55,17097.0,114.1123,114.4332,114.0734,114.3165,17097.0
2024-01-18 14:10:00,117.51,117.68,117.41,117.68,16126.0,114.2776,114.4429,114.1804,114.4429,16126.0
2024-01-18 14:20:00,117.69,117.69,117.28,117.4,29247.0,114.4527,114.4527,114.0539,114.1706,29247.0
2024-01-18 14:30:00,117.44,117.57,117.38,117.47,12394.0,114.2095,114.336,114.1512,114.2387,12394.0
2024-01-18 14:40:00,117.43,117.44,116.82,116.94,43094.0,114.1998,114.2095,113.6066,113.7233,43094.0
2024-01-18 14:50:00,116.95,117.22,116.91,117.06,23728.0,113.733,113.9956,113.6941,113.84,23728.0
2024-01-18 15:00:00,117.06,117.48,116.88,117.42,42331.0,113.84,114.2484,113.665,114.1901,42331.0
2024-01-18 15:10:00,117.47,117.84,117.4,117.72,59182.0,114.2387,114.5985,114.1706,114.4818,59182.0
2024-01-18 15:20:00,117.71,118.19,117.68,118.15,49941.0,114.4721,114.9389,114.4429,114.9,49941.0
2024-01-18 15:30:00,118.15,118.25,117.96,118.09,38346.0,114.9,114.9973,114.7152,114.8417,38346.0
2024-01-18 15:40:00,118.07,118.36,118.02,118.27,51149.0,114.8222,115.1042,114.7736,115.0167,51149.0
2024-01-18 15:50:00,118.3,118.38,117.97,118.02,210721.0,115.0459,115.1237,114.725,114.7736,210721.0
2024-01-19 09:30:00,118.08,118.09,115.37,115.37,143193.0,114.8319,114.8417,112.1965,112.1965,143193.0
2024-01-19 09:40:00,115.41,115.83,114.83,115.68,220911.0,112.2354,112.6438,111.6713,112.498,220911.0
2024-01-19 09:50:00,115.81,116.07,115.17,116.05,56170.0,112.6244,112.8772,112.002,112.8578,56170.0
2024-01-19 10:00:00,116.05,116.27,114.86,115.01,67465.0,112.8578,113.0717,111.7005,111.8464,67465.0
2024-01-19 10:10:00,115.07,115.14,114.5,114.69,48024.0,111.9047,111.9728,111.3504,111.5352,48024.0
2024-01-19 10:20:00,114.63,114.88,114.15,114.32,39816.0,111.4768,111.72,111.01,111.1754,39816.0
2024-01-19 10:30:00,114.2,114.2,113.6,113.96,101589.0,111.0587,111.0587,110.4752,110.8253,101589.0
2024-01-19 10:40:00,114.0,114.59,113.94,114.46,84508.0,110.8642,111.4379,110.8058,111.3115,84508.0
2024-01-19 10:50:00,114.4,114.96,114.4,114.94,49167.0,111.2532,111.7978,111.2532,111.7783,49167.0
2024-01-19 11:00:00,114.94,115.29,114.83,114.96,45147.0,111.7783,112.1187,111.6713,111.7978,45147.0
2024-01-19 11:10:00,114.94,115.0,114.26,114.35,79479.0,111.7783,111.8367,111.117,111.2045,79479.0
2024-01-19 11:20:00,114.34,114.34,113.63,113.86,69390.0,111.1948,111.1948,110.5044,110.728,69390.0
2024-01-19 11:30:00,113.85,114.14,113.57,113.63,43485.0,110.7183,111.0003,110.446,110.5044,43485.0
2024-01-19 11:40:00,113.62,113.67,112.99,113.21,122827.0,110.4946,110.5433,109.882,110.0959,122827.0
2024-01-19 11:50:00,113.19,113.6,113.09,113.44,30864.0,110.0765,110.4752,109.9792,110.3196,30864.0
2024-01-19 12:00:00,113.47,113.48,113.16,113.37,31904.0,110.3488,110.3585,110.0473,110.2515,31904.0
2024-01-19 12:10:00,113.41,113.42,113.06,113.19,22121.0,110.2904,110.3001,109.95,110.0765,22121.0
2024-01-19 12:20:00,113.2,113.7,113.12,113.61,44141.0,110.0862,110.5724,110.0084,110.4849,44141.0
2024-01-19 12:30:00,113.61,113.64,113.17,113.23,25188.0,110.4849,110.5141,110.057,110.1154,25188.0
2024-01-19 12:40:00,113.15,113.3,112.7,112.76,46793.0,110.0376,110.1834,109.5999,109.6583,46793.0
2024-01-19 12:50:00,112.78,112.81,112.36,112.53,62237.0,109.6777,109.7069,109.2693,109.4346,62237.0
2024-01-19 13:00:00,112.55,112.55,112.31,112.31,53939.0,109.4541,109.4541,109.2207,109.2207,53939.0
2024-01-19 13:10:00,112.35,112.93,112.29,112.93,27741.0,109.2596,109.8236,109.2012,109.8236,27741.0
2024-01-19 13:20:00,112.97,113.34,112.94,113.31,39644.0,109.8625,110.2223,109.8333,110.1932,39644.0
2024-01-19 13:30:00,113.35,113.72,113.2,113.4,59622.0,110.2321,110.5919,110.0862,110.2807,59622.0
2024-01-19 13:40:00,113.39,113.57,113.28,113.41,41467.0,110.271,110.446,110.164,110.2904,41467.0
2024-01-19 13:50:00,113.39,113.73,113.32,113.69,38522.0,110.271,110.6016,110.2029,110.5627,38522.0
2024-01-19 14:00:00,113.76,114.5,113.71,114.21,45925.0,110.6308,111.3504,110.5822,111.0684,45925.0
2024-01-19 14:10:00,114.24,114.59,114.22,114.44,33301.0,111.0976,111.4379,111.0781,111.2921,33301.0
2024-01-19 14:20:00,114.44,114.69,114.4,114.48,56251.0,111.2921,111.5352,111.2532,111.331,56251.0
2024-01-19 14:30:00,114.55,114.62,114.17,114.58,35528.0,111.399,111.4671,111.0295,111.4282,35528.0
2024-01-19 14:40:00,114.56,115.12,114.55,114.97,63198.0,111.4088,111.9534,111.399,111.8075,63198.0
2024-01-19 14:50:00,114.96,115.06,114.72,114.97,29137.0,111.7978,111.895,111.5644,111.8075,29137.0
2024-01-19 15:00:00,114.96,115.69,114.9,115.46,76742.0,111.7978,112.5077,111.7394,112.284,76742.0
2024-01-19 15:10:00,115.5,115.56,115.34,115.45,46851.0,112.3229,112.3813,112.1673,112.2743,46851.0
2024-01-19 15:20:00,115.45,115.47,114.79,114.89,87716.0,112.2743,112.2937,111.6324,111.7297,87716.0
2024-01-19 15:30:00,114.83,115.3,114.79,115.11,59869.0,111.6713,112.1284,111.6324,111.9436,59869.0
2024-01-19 15:40:00,115.12,115.12,114.74,114.95,103563.0,111.9534,111.9534,111.5838,111.788,103563.0
2024-01-19 15:50:00,114.95,115.23,114.63,115.2,293064.0,111.788,112.0603,111.4768,112.0312,293064.0
2024-01-22 09:30:00,113.78,116.16,113.0,115.37,182456.0,110.6502,112.9648,109.8917,112.1965,182456.0
2024-01-22 09:40:00,115.3,116.35,114.65,116.34,79509.0,112.1284,113.1495,111.4963,113.1398,79509.0
2024-01-22 09:50:00,116.32,119.25,116.23,119.24,220767.0,113.1204,115.9698,113.0328,115.96,220767.0
2024-01-22 10:00:00,119.21,121.14,119.21,121.14,220331.0,115.9309,117.8078,115.9309,117.8078,220331.0
2024-01-22 10:10:00,121.16,122.09,120.4,121.57,151769.0,117.8272,118.7316,117.0881,118.2259,151769.0
2024-01-22 10:20:00,121.52,122.79,121.07,121.36,120245.0,118.1773,119.4124,117.7397,118.0217,120245.0
2024-01-22 10:30:00,121.27,121.31,120.2,120.87,103679.0,117.9342,117.9731,116.8936,117.5452,103679.0
2024-01-22 10:40:00,120.96,120.96,118.53,119.12,81323.0,117.6327,117.6327,115.2696,115.8433,81323.0
2024-01-22 10:50:00,119.09,119.76,118.98,119.76,72897.0,115.8142,116.4657,115.7072,116.4657,72897.0
2024-01-22 11:00:00,119.76,119.77,118.94,119.01,57016.0,116.4657,116.4755,115.6683,115.7364,57016.0
2024-01-22 11:10:00,119.02,119.2,118.78,119.12,50043.0,115.7461,115.9211,115.5127,115.8433,50043.0
2024-01-22 11:20:00,119.19,119.21,118.5,118.62,48615.0,115.9114,115.9309,115.2404,115.3571,48615.0
2024-01-22 11:30:00,118.68,118.75,117.65,117.72,50871.0,115.4154,115.4835,114.4138,114.4818,50871.0
2024-01-22 11:40:00,117.76,117.9,117.3,117.71,32922.0,114.5207,114.6569,114.0734,114.4721,32922.0
2024-01-22 11:50:00,117.82,118.39,117.76,118.2,35603.0,114.5791,115.1334,114.5207,114.9486,35603.0
2024-01-22 12:00:00,118.19,118.5,118.09,118.48,28406.0,114.9389,115.2404,114.8417,115.2209,28406.0
2024-01-22 12:10:00,118.5,118.5,118.09,118.4,19276.0,115.2404,115.2404,114.8417,115.1431,19276.0
2024-01-22 12:20:00,118.39,118.69,118.24,118.69,25757.0,115.1334,115.4252,114.9875,115.4252,25757.0
2024-01-22 12:30:00,118.73,119.15,118.73,119.15,26152.0,115.4641,115.8725,115.4641,115.8725,26152.0
2024-01-22 12:40:00,119.18,119.18,118.43,118.47,19090.0,115.9017,115.9017,115.1723,115.2112,19090.0
2024-01-22 12:50:00,118.38,118.38,117.67,117.72,40854.0,115.1237,115.1237,114.4332,114.4818,40854.0
2024-01-22 13:00:00,117.73,118.06,117.56,117.98,20904.0,114.4916,114.8125,114.3262,114.7347,20904.0
2024-01-22 13:10:00,117.96,118.16,117.78,118.02,31420.0,114.7152,114.9097,114.5402,114.7736,31420.0
2024-01-22 13:20:00,117.97,118.1,117.23,117.26,18607.0,114.725,114.8514,114.0053,114.0345,18607.0
2024-01-22 13:30:00,117.28,117.74,117.14,117.74,20162.0,114.0539,114.5013,113.9178,114.5013,20162.0
2024-01-22 13:40:00,117.69,118.09,117.6,118.09,14191.0,114.4527,114.8417,114.3651,114.8417,14191.0
2024-01-22 13:50:00,118.09,119.01,118.07,118.8,45742.0,114.8417,115.7364,114.8222,115.5321,45742.0
2024-01-22 14:00:00,118.73,118.97,118.72,118.94,12228.0,115.4641,115.6975,115.4543,115.6683,12228.0
2024-01-22 14:10:00,118.9,118.9,118.18,118.19,13069.0,115.6294,115.6294,114.9292,114.9389,13069.0
2024-01-22 14:20:00,118.23,118.79,118.03,118.75,36552.0,114.9778,115.5224,114.7833,115.4835,36552.0
2024-01-22 14:30:00,118.72,118.93,118.45,118.83,23831.0,115.4543,115.6586,115.1918,115.5613,23831.0
2024-01-22 14:40:00,118.81,119.09,118.76,119.03,26842.0,115.5419,115.8142,115.4932,115.7558,26842.0
2024-01-22 14:50:00,118.97,119.29,118.96,119.15,39496.0,115.6975,116.0087,115.6877,115.8725,39496.0
2024-01-22 15:00:00,119.18,119.23,118.77,119.21,40554.0,115.9017,115.9503,115.503,115.9309,40554.0
2024-01-22 15:10:00,119.17,119.87,119.17,119.85,50865.0,115.892,116.5727,115.892,116.5533,50865.0
2024-01-22 15:20:00,119.87,120.23,119.71,120.16,52043.0,116.5727,116.9228,116.4171,116.8547,52043.0
2024-01-22 15:30:00,120.23,120.58,120.16,120.22,51003.0,116.9228,117.2632,116.8547,116.9131,51003.0
2024-01-22 15:40:00,120.18,120.67,120.17,120.5,73271.0,116.8742,117.3507,116.8645,117.1854,73271.0
2024-01-22 15:50:00,120.52,120.83,120.42,120.8,259168.0,117.2048,117.5063,117.1076,117.4771,259168.0
2024-01-23 09:30:00,123.92,127.24,123.92,126.31,316073.0,120.5113,123.74,120.5113,122.8356,316073.0
2024-01-23 09:40:00,126.22,126.99,122.6,122.6,128893.0,122.748,123.4969,119.2276,119.2276,128893.0
2024-01-23 09:50:00,122.61,123.07,122.11,122.93,95650.0,119.2373,119.6847,118.7511,119.5485,95650.0
2024-01-23 10:00:00,122.98,124.19,122.25,123.8,62344.0,119.5972,120.7739,118.8872,120.3946,62344.0
2024-01-23 10:10:00,123.62,124.08,123.2,123.51,41424.0,120.2196,120.6669,119.8111,120.1126,41424.0
2024-01-23 10:20:00,123.43,123.44,122.32,122.41,55592.0,120.0348,120.0445,118.9553,119.0428,55592.0
2024-01-23 10:30:00,122.23,123.2,121.9,123.11,53980.0,118.8678,119.8111,118.5469,119.7236,53980.0
2024-01-23 10:40:00,123.12,123.27,121.47,121.53,58036.0,119.7333,119.8792,118.1287,118.187,58036.0
2024-01-23 10:50:00,121.56,122.42,120.89,122.41,46017.0,118.2162,119.0526,117.5646,119.0428,46017.0
2024-01-23 11:00:00,122.45,122.53,122.03,122.37,32303.0,119.0817,119.1595,118.6733,119.0039,32303.0
2024-01-23 11:10:00,122.4,122.62,121.58,121.61,22453.0,119.0331,119.2471,118.2357,118.2648,22453.0
2024-01-23 11:20:00,121.6,121.84,121.39,121.75,29240.0,118.2551,118.4885,118.0509,118.401,29240.0
2024-01-23 11:30:00,121.83,121.87,120.82,121.5,33569.0,118.4788,118.5177,117.4966,118.1579,33569.0
2024-01-23 11:40:00,121.51,122.24,121.51,121.81,27942.0,118.1676,118.8775,118.1676,118.4593,27942.0
2024-01-23 11:50:00,121.87,122.5,121.83,122.48,21939.0,118.5177,119.1304,118.4788,119.1109,21939.0
2024-01-23 12:00:00,122.5,122.59,122.18,122.33,33571.0,119.1304,119.2179,118.8192,118.965,33571.0
2024-01-23 12:10:00,122.29,122.32,121.76,122.03,19927.0,118.9261,118.9553,118.4107,118.6733,19927.0
2024-01-23 12:20:00,122.05,122.19,121.63,121.9,30983.0,118.6927,118.8289,118.2843,118.5469,30983.0
2024-01-23 12:30:00,121.9,121.99,121.58,121.83,15003.0,118.5469,118.6344,118.2357,118.4788,15003.0
2024-01-23 12:40:00,121.82,122.03,121.82,122.02,15057.0,118.4691,118.6733,118.4691,118.6636,15057.0
2024-01-23 12:50:00,122.07,122.31,122.0,122.3,8861.0,118.7122,118.9456,118.6441,118.9359,8861.0
2024-01-23 13:00:00,122.32,122.32,121.84,122.08,32983.0,118.9553,118.9553,118.4885,118.7219,32983.0
2024-01-23 13:10:00,122.16,122.82,122.14,122.62,39902.0,118.7997,119.4416,118.7803,119.2471,39902.0
2024-01-23 13:20:00,122.54,122.86,122.4,122.83,19759.0,119.1693,119.4805,119.0331,119.4513,19759.0
2024-01-23 13:30:00,122.75,122.99,122.63,122.71,21593.0,119.3735,119.6069,119.2568,119.3346,21593.0
2024-01-23 13:40:00,122.78,123.28,122.65,123.24,54921.0,119.4027,119.8889,119.2762,119.85,54921.0
2024-01-23 13:50:00,123.21,123.38,123.02,123.17,20576.0,119.8208,119.9862,119.6361,119.7819,20576.0
2024-01-23 14:00:00,123.17,123.35,123.04,123.3,22152.0,119.7819,119.957,119.6555,119.9084,22152.0
2024-01-23 14:10:00,123.3,123.4,122.76,122.92,20201.0,119.9084,120.0056,119.3832,119.5388,20201.0
2024-01-23 14:20:00,122.9,122.91,122.34,122.57,18313.0,119.5194,119.5291,118.9748,119.1984,18313.0
2024-01-23 14:30:00,122.58,122.83,122.46,122.79,12515.0,119.2082,119.4513,119.0915,119.4124,12515.0
2024-01-23 14:40:00,122.76,123.33,122.74,123.17,17115.0,119.3832,119.9375,119.3638,119.7819,17115.0
2024-01-23 14:50:00,123.18,123.39,123.1,123.22,17870.0,119.7917,119.9959,119.7139,119.8306,17870.0
2024-01-23 15:00:00,123.3,123.36,122.92,123.26,15462.0,119.9084,119.9667,119.5388,119.8695,15462.0
2024-01-23 15:10:00,123.26,123.56,123.1,123.4,31633.0,119.8695,120.1612,119.7139,120.0056,31633.0
2024-01-23 15:20:00,123.4,123.45,122.94,123.09,46123.0,120.0056,120.0542,119.5583,119.7041,46123.0
2024-01-23 15:30:00,123.1,123.17,122.49,122.63,21090.0,119.7139,119.7819,119.1206,119.2568,21090.0
2024-01-23 15:40:00,122.66,122.69,122.35,122.4,35868.0,119.286,119.3151,118.9845,119.0331,35868.0
2024-01-23 15:50:00,122.45,122.97,122.26,122.65,156022.0,119.0817,119.5874,118.897,119.2762,156022.0
2024-01-24 09:30:00,125.35,126.08,123.72,125.86,105701.0,121.902,122.6119,120.3168,122.3979,105701.0
2024-01-24 09:40:00,125.86,125.88,123.96,123.97,50387.0,122.3979,122.4174,120.5502,120.5599,50387.0
2024-01-24 09:50:00,123.89,123.98,121.64,121.83,61539.0,120.4821,120.5697,118.294,118.4788,61539.0
2024-01-24 10:00:00,121.77,121.86,121.09,121.42,54682.0,118.4204,118.508,117.7591,118.0801,54682.0
2024-01-24 10:10:00,121.51,122.3,121.1,122.22,49866.0,118.1676,118.9359,117.7689,118.8581,49866.0
2024-01-24 10:20:00,122.31,122.58,121.96,122.56,21345.0,118.9456,119.2082,118.6052,119.1887,21345.0
2024-01-24 10:30:00,122.59,123.1,122.17,123.09,24169.0,119.2179,119.7139,118.8094,119.7041,24169.0
2024-01-24 10:40:00,123.13,123.67,123.01,123.44,26550.0,119.743,120.2682,119.6263,120.0445,26550.0
2024-01-24 10:50:00,123.46,123.64,122.91,123.4,31271.0,120.064,120.239,119.5291,120.0056,31271.0
2024-01-24 11:00:00,123.48,123.84,123.2,123.38,25811.0,120.0834,120.4335,119.8111,119.9862,25811.0
2024-01-24 11:10:00,123.23,123.37,122.84,122.99,26567.0,119.8403,119.9764,119.461,119.6069,26567.0
2024-01-24 11:20:00,123.03,123.26,122.55,122.77,14022.0,119.6458,119.8695,119.179,119.3929,14022.0
2024-01-24 11:30:00,122.88,122.88,122.25,122.44,11510.0,119.4999,119.4999,118.8872,119.072,11510.0
2024-01-24 11:40:00,122.47,122.63,122.24,122.36,5758.0,119.1012,119.2568,118.8775,118.9942,5758.0
2024-01-24 11:50:00,122.36,122.57,122.25,122.4,12943.0,118.9942,119.1984,118.8872,119.0331,12943.0
2024-01-24 12:00:00,122.42,122.69,122.28,122.69,13936.0,119.0526,119.3151,118.9164,119.3151,13936.0
2024-01-24 12:10:00,122.63,122.7,122.22,122.27,10334.0,119.2568,119.3249,118.8581,118.9067,10334.0
2024-01-24 12:20:00,122.34,122.64,122.2,122.46,13775.0,118.9748,119.2665,118.8386,119.0915,13775.0
2024-01-24 12:30:00,122.5,122.5,121.97,122.13,22141.0,119.1304,119.1304,118.6149,118.7705,22141.0
2024-01-24 12:40:00,122.04,122.07,121.68,121.81,12245.0,118.683,118.7122,118.3329,118.4593,12245.0
2024-01-24 12:50:00,121.8,121.95,121.69,121.76,13927.0,118.4496,118.5955,118.3426,118.4107,13927.0
2024-01-24 13:00:00,121.78,121.99,121.46,121.68,80777.0,118.4302,118.6344,118.119,118.3329,80777.0
2024-01-24 13:10:00,121.73,121.89,121.12,121.2,42972.0,118.3815,118.5371,117.7883,117.8661,42972.0
2024-01-24 13:20:00,121.25,121.56,121.1,121.36,35107.0,117.9147,118.2162,117.7689,118.0217,35107.0
2024-01-24 13:30:00,121.39,121.55,121.12,121.14,16512.0,118.0509,118.2065,117.7883,117.8078,16512.0
2024-01-24 13:40:00,121.05,121.37,120.9,120.9,27277.0,117.7202,118.0314,117.5744,117.5744,27277.0
2024-01-24 13:50:00,120.94,120.99,120.49,120.56,26923.0,117.6133,117.6619,117.1757,117.2437,26923.0
2024-01-24 14:00:00,120.57,120.57,120.29,120.29,33591.0,117.2535,117.2535,116.9812,116.9812,33591.0
2024-01-24 14:10:00,120.25,120.36,120.02,120.35,28914.0,116.9423,117.0492,116.7186,117.0395,28914.0
2024-01-24 14:20:00,120.3,120.94,120.13,120.83,20972.0,116.9909,117.6133,116.8256,117.5063,20972.0
2024-01-24 14:30:00,120.84,121.42,120.83,121.42,19209.0,117.516,118.0801,117.5063,118.0801,19209.0
2024-01-24 14:40:00,121.45,121.6,121.32,121.58,14007.0,118.1092,118.2551,117.9828,118.2357,14007.0
2024-01-24 14:50:00,121.55,121.91,121.55,121.91,10374.0,118.2065,118.5566,118.2065,118.5566,10374.0
2024-01-24 15:00:00,121.84,122.32,121.78,122.29,22617.0,118.4885,118.9553,118.4302,118.9261,22617.0
2024-01-24 15:10:00,122.28,122.32,121.47,121.49,23578.0,118.9164,118.9553,118.1287,118.1481,23578.0
2024-01-24 15:20:00,121.61,121.65,121.17,121.34,24180.0,118.2648,118.3037,117.8369,118.0023,24180.0
2024-01-24 15:30:00,121.24,121.87,121.18,121.87,29686.0,117.905,118.5177,117.8467,118.5177,29686.0
2024-01-24 15:40:00,121.86,122.25,121.85,121.98,51430.0,118.508,118.8872,118.4982,118.6247,51430.0
2024-01-24 15:50:00,121.94,122.13,121.71,121.76,112709.0,118.5858,118.7705,118.3621,118.4107,112709.0
2024-01-25 09:30:00,122.0,123.37,120.42,120.59,110986.0,118.6441,119.9764,117.1076,117.2729,110986.0
2024-01-25 09:40:00,120.59,120.68,119.02,119.37,115920.0,117.2729,117.3604,115.7461,116.0865,115920.0
2024-01-25 09:50:00,119.4,120.61,119.1,120.51,82935.0,116.1156,117.2924,115.8239,117.1951,82935.0
2024-01-25 10:00:00,120.45,120.79,119.23,120.16,88460.0,117.1368,117.4674,115.9503,116.8547,88460.0
2024-01-25 10:10:00,120.16,120.23,118.13,118.62,91738.0,116.8547,116.9228,114.8806,115.3571,91738.0
2024-01-25 10:20:00,118.63,118.9,118.13,118.18,51310.0,115.3668,115.6294,114.8806,114.9292,51310.0
2024-01-25 10:30:00,118.2,118.46,116.9,116.9,57986.0,114.9486,115.2015,113.6844,113.6844,57986.0
2024-01-25 10:40:00,116.9,117.07,116.22,116.22,49383.0,113.6844,113.8497,113.0231,113.0231,49383.0
2024-01-25 10:50:00,116.34,116.84,116.05,116.13,45286.0,113.1398,113.6261,112.8578,112.9356,45286.0
2024-01-25 11:00:00,116.05,117.55,115.96,117.3,35615.0,112.8578,114.3165,112.7703,114.0734,35615.0
2024-01-25 11:10:00,117.42,117.81,116.99,117.75,34086.0,114.1901,114.5694,113.7719,114.511,34086.0
2024-01-25 11:20:00,117.78,118.19,117.5,118.08,23082.0,114.5402,114.9389,114.2679,114.8319,23082.0
2024-01-25 11:30:00,118.08,118.39,117.57,118.2,23408.0,114.8319,115.1334,114.336,114.9486,23408.0
2024-01-25 11:40:00,118.17,118.36,117.85,118.09,21341.0,114.9195,115.1042,114.6083,114.8417,21341.0
2024-01-25 11:50:00,118.22,118.22,117.55,117.75,28831.0,114.9681,114.9681,114.3165,114.511,28831.0
2024-01-25 12:00:00,117.75,117.77,117.14,117.44,24136.0,114.511,114.5305,113.9178,114.2095,24136.0
2024-01-25 12:10:00,117.46,117.8,117.38,117.7,42870.0,114.229,114.5596,114.1512,114.4624,42870.0
2024-01-25 12:20:00,117.69,118.04,117.51,117.55,25798.0,114.4527,114.793,114.2776,114.3165,25798.0
2024-01-25 12:30:00,117.43,117.44,116.88,117.06,22664.0,114.1998,114.2095,113.665,113.84,22664.0
2024-01-25 12:40:00,117.06,117.09,116.86,117.01,12292.0,113.84,113.8692,113.6455,113.7914,12292.0
2024-01-25 12:50:00,117.01,117.1,116.81,117.09,14633.0,113.7914,113.8789,113.5969,113.8692,14633.0
2024-01-25 13:00:00,117.09,117.6,117.07,117.41,36300.0,113.8692,114.3651,113.8497,114.1804,36300.0
2024-01-25 13:10:00,117.45,117.53,116.86,116.86,19699.0,114.2193,114.2971,113.6455,113.6455,19699.0
2024-01-25 13:20:00,116.89,117.36,116.88,117.17,29453.0,113.6747,114.1317,113.665,113.947,29453.0
2024-01-25 13:30:00,117.22,117.57,117.13,117.53,16342.0,113.9956,114.336,113.9081,114.2971,16342.0
2024-01-25 13:40:00,117.61,118.0,117.58,117.8,23310.0,114.3749,114.7541,114.3457,114.5596,23310.0
2024-01-25 13:50:00,117.73,117.78,117.11,117.12,20285.0,114.4916,114.5402,113.8886,113.8984,20285.0
2024-01-25 14:00:00,117.06,117.06,116.75,116.83,15593.0,113.84,113.84,113.5385,113.6163,15593.0
2024-01-25 14:10:00,116.87,117.62,116.82,117.53,19398.0,113.6552,114.3846,113.6066,114.2971,19398.0
2024-01-25 14:20:00,117.58,117.65,117.44,117.62,35093.0,114.3457,114.4138,114.2095,114.3846,35093.0
2024-01-25 14:30:00,117.62,117.78,117.41,117.52,31028.0,114.3846,114.5402,114.1804,114.2873,31028.0
2024-01-25 14:40:00,117.54,117.55,117.22,117.32,11736.0,114.3068,114.3165,113.9956,114.0928,11736.0
2024-01-25 14:50:00,117.34,117.73,117.23,117.71,18052.0,114.1123,114.4916,114.0053,114.4721,18052.0
2024-01-25 15:00:00,117.69,117.74,117.36,117.5,17269.0,114.4527,114.5013,114.1317,114.2679,17269.0
2024-01-25 15:10:00,117.44,117.56,117.12,117.37,33107.0,114.2095,114.3262,113.8984,114.1415,33107.0
2024-01-25 15:20:00,117.43,117.79,117.35,117.61,23863.0,114.1998,114.5499,114.122,114.3749,23863.0
2024-01-25 15:30:00,117.59,117.78,117.44,117.69,48361.0,114.3554,114.5402,114.2095,114.4527,48361.0
2024-01-25 15:40:00,117.69,118.36,117.68,118.17,50117.0,114.4527,115.1042,114.4429,114.9195,50117.0
2024-01-25 15:50:00,118.2,118.63,117.95,118.44,173734.0,114.9486,115.3668,114.7055,115.182,173734.0
2024-01-26 09:30:00,120.07,121.13,119.0,120.98,108743.0,116.7672,117.798,115.7266,117.6522,108743.0
2024-01-26 09:40:00,121.09,121.74,120.2,120.32,43404.0,117.7591,118.3913,116.8936,117.0103,43404.0
2024-01-26 09:50:00,120.45,120.7,119.94,120.4,35441.0,117.1368,117.3799,116.6408,117.0881,35441.0
2024-01-26 10:00:00,120.47,120.86,119.88,120.8,30380.0,117.1562,117.5355,116.5824,117.4771,30380.0
2024-01-26 10:10:00,120.83,121.4,120.72,121.16,24437.0,117.5063,118.0606,117.3993,117.8272,24437.0
2024-01-26 10:20:00,121.23,121.56,121.0,121.53,32641.0,117.8953,118.2162,117.6716,118.187,32641.0
2024-01-26 10:30:00,121.56,122.13,121.29,121.46,60999.0,118.2162,118.7705,117.9536,118.119,60999.0
2024-01-26 10:40:00,121.39,121.4,121.12,121.19,20906.0,118.0509,118.0606,117.7883,117.8564,20906.0
2024-01-26 10:50:00,121.2,121.37,120.72,121.17,14921.0,117.8661,118.0314,117.3993,117.8369,14921.0
2024-01-26 11:00:00,121.2,121.21,120.39,120.73,16878.0,117.8661,117.8758,117.0784,117.409,16878.0
2024-01-26 11:10:00,120.73,120.73,120.13,120.33,13805.0,117.409,117.409,116.8256,117.0201,13805.0
2024-01-26 11:20:00,120.34,120.5,120.24,120.25,12775.0,117.0298,117.1854,116.9325,116.9423,12775.0
2024-01-26 11:30:00,120.19,120.58,120.1,120.4,26829.0,116.8839,117.2632,116.7964,117.0881,26829.0
2024-01-26 11:40:00,120.4,120.72,120.26,120.67,12965.0,117.0881,117.3993,116.952,117.3507,12965.0
2024-01-26 11:50:00,120.59,120.91,120.56,120.7,9687.0,117.2729,117.5841,117.2437,117.3799,9687.0
2024-01-26 12:00:00,120.75,120.75,120.23,120.23,6042.0,117.4285,117.4285,116.9228,116.9228,6042.0
2024-01-26 12:10:00,120.32,120.4,120.12,120.29,14166.0,117.0103,117.0881,116.8158,116.9812,14166.0
2024-01-26 12:20:00,120.32,120.85,120.23,120.74,11838.0,117.0103,117.5257,116.9228,117.4188,11838.0
2024-01-26 12:30:00,120.75,120.75,120.44,120.61,17927.0,117.4285,117.4285,117.127,117.2924,17927.0
2024-01-26 12:40:00,120.68,120.88,120.36,120.66,6271.0,117.3604,117.5549,117.0492,117.341,6271.0
2024-01-26 12:50:00,120.68,120.87,120.44,120.79,7995.0,117.3604,117.5452,117.127,117.4674,7995.0
2024-01-26 13:00:00,120.73,120.79,120.21,120.61,11646.0,117.409,117.4674,116.9034,117.2924,11646.0
2024-01-26 13:10:00,120.55,120.73,120.45,120.55,17777.0,117.234,117.409,117.1368,117.234,17777.0
2024-01-26 13:20:00,120.49,121.06,120.49,121.03,19270.0,117.1757,117.73,117.1757,117.7008,19270.0
2024-01-26 13:30:00,121.13,121.37,121.1,121.15,18693.0,117.798,118.0314,117.7689,117.8175,18693.0
2024-01-26 13:40:00,121.04,121.05,120.62,120.71,12486.0,117.7105,117.7202,117.3021,117.3896,12486.0
2024-01-26 13:50:00,120.7,120.72,120.3,120.42,18648.0,117.3799,117.3993,116.9909,117.1076,18648.0
2024-01-26 14:00:00,120.42,120.61,120.33,120.4,10531.0,117.1076,117.2924,117.0201,117.0881,10531.0
2024-01-26 14:10:00,120.41,120.45,120.05,120.05,14587.0,117.0979,117.1368,116.7478,116.7478,14587.0
2024-01-26 14:20:00,120.05,120.05,119.73,119.87,17451.0,116.7478,116.7478,116.4366,116.5727,17451.0
2024-01-26 14:30:00,119.93,120.12,119.86,120.11,7956.0,116.6311,116.8158,116.563,116.8061,7956.0
2024-01-26 14:40:00,120.12,120.33,120.1,120.25,5290.0,116.8158,117.0201,116.7964,116.9423,5290.0
2024-01-26 14:50:00,120.28,120.52,120.14,120.25,14696.0,116.9714,117.2048,116.8353,116.9423,14696.0
2024-01-26 15:00:00,120.3,120.41,120.03,120.41,20710.0,116.9909,117.0979,116.7283,117.0979,20710.0
2024-01-26 15:10:00,120.46,120.59,120.36,120.4,18481.0,117.1465,117.2729,117.0492,117.0881,18481.0
2024-01-26 15:20:00,120.46,120.52,119.78,119.78,19952.0,117.1465,117.2048,116.4852,116.4852,19952.0
2024-01-26 15:30:00,119.85,119.92,119.72,119.82,12781.0,116.5533,116.6213,116.4268,116.5241,12781.0
2024-01-26 15:40:00,119.8,120.21,119.8,120.09,18996.0,116.5046,116.9034,116.5046,116.7867,18996.0
2024-01-26 15:50:00,120.11,120.18,119.81,119.83,83517.0,116.8061,116.8742,116.5144,116.5338,83517.0
2024-01-29 09:30:00,118.65,120.31,117.38,118.98,149567.0,115.3863,117.0006,114.1512,115.7072,149567.0
2024-01-29 09:40:00,119.1,119.15,118.4,118.45,32139.0,115.8239,115.8725,115.1431,115.1918,32139.0
2024-01-29 09:50:00,118.51,118.97,118.4,118.66,21978.0,115.2501,115.6975,115.1431,115.396,21978.0
2024-01-29 10:00:00,118.68,118.71,117.46,118.71,21605.0,115.4154,115.4446,114.229,115.4446,21605.0
2024-01-29 10:10:00,118.78,119.61,118.45,119.57,25569.0,115.5127,116.3199,115.1918,116.281,25569.0
2024-01-29 10:20:00,119.64,119.68,118.98,119.22,34566.0,116.349,116.3879,115.7072,115.9406,34566.0
2024-01-29 10:30:00,119.28,120.05,119.02,120.01,15640.0,115.9989,116.7478,115.7461,116.7089,15640.0
2024-01-29 10:40:00,120.12,121.11,119.97,121.09,52267.0,116.8158,117.7786,116.67,117.7591,52267.0
2024-01-29 10:50:00,121.07,121.65,121.07,121.42,47785.0,117.7397,118.3037,117.7397,118.0801,47785.0
2024-01-29 11:00:00,121.4,121.45,120.98,121.27,52792.0,118.0606,118.1092,117.6522,117.9342,52792.0
2024-01-29 11:10:00,121.4,121.65,121.2,121.54,42804.0,118.0606,118.3037,117.8661,118.1968,42804.0
2024-01-29 11:20:00,121.54,121.6,120.88,121.02,14077.0,118.1968,118.2551,117.5549,117.6911,14077.0
2024-01-29 11:30:00,121.08,121.23,120.63,120.71,20523.0,117.7494,117.8953,117.3118,117.3896,20523.0
2024-01-29 11:40:00,120.79,120.83,120.28,120.41,9778.0,117.4674,117.5063,116.9714,117.0979,9778.0
2024-01-29 11:50:00,120.45,120.45,119.97,120.27,20817.0,117.1368,117.1368,116.67,116.9617,20817.0
2024-01-29 12:00:00,120.25,120.43,120.08,120.13,9439.0,116.9423,117.1173,116.7769,116.8256,9439.0
2024-01-29 12:10:00,120.13,120.14,119.62,119.66,20118.0,116.8256,116.8353,116.3296,116.3685,20118.0
2024-01-29 12:20:00,119.65,120.08,119.65,120.0,28940.0,116.3588,116.7769,116.3588,116.6991,28940.0
2024-01-29 12:30:00,119.96,120.67,119.95,120.58,18435.0,116.6602,117.3507,116.6505,117.2632,18435.0
2024-01-29 12:40:00,120.61,120.63,120.14,120.34,15005.0,117.2924,117.3118,116.8353,117.0298,15005.0
2024-01-29 12:50:00,120.32,120.71,120.26,120.36,31457.0,117.0103,117.3896,116.952,117.0492,31457.0
2024-01-29 13:00:00,120.34,120.36,120.16,120.26,14788.0,117.0298,117.0492,116.8547,116.952,14788.0
2024-01-29 13:10:00,120.26,120.26,120.09,120.21,5366.0,116.952,116.952,116.7867,116.9034,5366.0
2024-01-29 13:20:00,120.19,120.62,120.19,120.5,8930.0,116.8839,117.3021,116.8839,117.1854,8930.0
2024-01-29 13:30:00,120.55,120.74,120.45,120.48,11284.0,117.234,117.4188,117.1368,117.1659,11284.0
2024-01-29 13:40:00,120.45,120.75,120.39,120.63,12087.0,117.1368,117.4285,117.0784,117.3118,12087.0
2024-01-29 13:50:00,120.63,120.64,120.15,120.24,5802.0,117.3118,117.3215,116.845,116.9325,5802.0
2024-01-29 14:00:00,120.23,120.55,120.22,120.55,3832.0,116.9228,117.234,116.9131,117.234,3832.0
2024-01-29 14:10:00,120.56,120.76,120.46,120.64,25466.0,117.2437,117.4382,117.1465,117.3215,25466.0
2024-01-29 14:20:00,120.67,120.71,120.34,120.64,7417.0,117.3507,117.3896,117.0298,117.3215,7417.0
2024-01-29 14:30:00,120.59,120.89,120.59,120.78,9242.0,117.2729,117.5646,117.2729,117.4577,9242.0
2024-01-29 14:40:00,120.73,121.0,120.59,120.67,7969.0,117.409,117.6716,117.2729,117.3507,7969.0
2024-01-29 14:50:00,120.63,120.94,120.49,120.89,28465.0,117.3118,117.6133,117.1757,117.5646,28465.0
2024-01-29 15:00:00,120.88,121.85,120.88,121.77,30227.0,117.5549,118.4982,117.5549,118.4204,30227.0
2024-01-29 15:10:00,121.78,122.35,121.76,122.35,19445.0,118.4302,118.9845,118.4107,118.9845,19445.0
2024-01-29 15:20:00,122.38,122.62,122.16,122.27,32859.0,119.0137,119.2471,118.7997,118.9067,32859.0
2024-01-29 15:30:00,122.27,122.73,122.21,122.52,22651.0,118.9067,119.354,118.8483,119.1498,22651.0
2024-01-29 15:40:00,122.51,122.62,122.23,122.42,36064.0,119.1401,119.2471,118.8678,119.0526,36064.0
2024-01-29 15:50:00,122.42,123.28,122.33,123.16,143678.0,119.0526,119.8889,118.965,119.7722,143678.0
2024-01-30 09:30:00,121.27,122.99,120.87,120.98,108611.0,117.9342,119.6069,117.5452,117.6522,108611.0
2024-01-30 09:40:00,120.97,120.97,119.58,120.82,96273.0,117.6424,117.6424,116.2907,117.4966,96273.0
2024-01-30 09:50:00,120.84,122.5,120.78,122.06,43019.0,117.516,119.1304,117.4577,118.7025,43019.0
2024-01-30 10:00:00,122.07,122.07,120.27,120.84,42886.0,118.7122,118.7122,116.9617,117.516,42886.0
2024-01-30 10:10:00,120.77,121.08,119.08,119.77,82842.0,117.4479,117.7494,115.8044,116.4755,82842.0
2024-01-30 10:20:00,119.72,119.72,118.8,119.05,44581.0,116.4268,116.4268,115.5321,115.7753,44581.0
2024-01-30 10:30:00,119.16,119.65,118.81,119.46,37032.0,115.8822,116.3588,115.5419,116.174,37032.0
2024-01-30 10:40:00,119.58,119.86,119.44,119.68,18668.0,116.2907,116.563,116.1545,116.3879,18668.0
2024-01-30 10:50:00,119.64,119.64,119.21,119.34,59695.0,116.349,116.349,115.9309,116.0573,59695.0
2024-01-30 11:00:00,119.28,119.49,118.99,119.49,15206.0,115.9989,116.2032,115.7169,116.2032,15206.0
2024-01-30 11:10:00,119.47,119.69,119.42,119.55,22289.0,116.1837,116.3977,116.1351,116.2615,22289.0
2024-01-30 11:20:00,119.51,120.07,119.43,120.07,33005.0,116.2226,116.7672,116.1448,116.7672,33005.0
2024-01-30 11:30:00,120.04,120.82,119.93,120.76,18618.0,116.738,117.4966,116.6311,117.4382,18618.0
2024-01-30 11:40:00,120.79,121.04,120.63,120.97,21239.0,117.4674,117.7105,117.3118,117.6424,21239.0
2024-01-30 11:50:00,120.91,120.99,120.68,120.88,10929.0,117.5841,117.6619,117.3604,117.5549,10929.0
2024-01-30 12:00:00,120.84,120.88,120.48,120.87,21744.0,117.516,117.5549,117.1659,117.5452,21744.0
2024-01-30 12:10:00,120.84,121.46,120.7,121.34,45949.0,117.516,118.119,117.3799,118.0023,45949.0
2024-01-30 12:20:00,121.37,121.61,121.22,121.22,24834.0,118.0314,118.2648,117.8856,117.8856,24834.0
2024-01-30 12:30:00,121.22,121.22,120.53,120.53,26331.0,117.8856,117.8856,117.2146,117.2146,26331.0
2024-01-30 12:40:00,120.52,120.8,120.4,120.52,16989.0,117.2048,117.4771,117.0881,117.2048,16989.0
2024-01-30 12:50:00,120.53,120.61,120.12,120.17,12077.0,117.2146,117.2924,116.8158,116.8645,12077.0
2024-01-30 13:00:00,120.14,120.34,120.08,120.14,11101.0,116.8353,117.0298,116.7769,116.8353,11101.0
2024-01-30 13:10:00,120.08,120.57,119.85,120.53,17819.0,116.7769,117.2535,116.5533,117.2146,17819.0
2024-01-30 13:20:00,120.65,120.65,120.21,120.53,10793.0,117.3313,117.3313,116.9034,117.2146,10793.0
2024-01-30 13:30:00,120.53,120.63,120.34,120.52,12375.0,117.2146,117.3118,117.0298,117.2048,12375.0
2024-01-30 13:40:00,120.55,120.71,120.43,120.51,14698.0,117.234,117.3896,117.1173,117.1951,14698.0
2024-01-30 13:50:00,120.58,120.71,120.43,120.43,18040.0,117.2632,117.3896,117.1173,117.1173,18040.0
2024-01-30 14:00:00,120.48,120.56,120.29,120.49,12486.0,117.1659,117.2437,116.9812,117.1757,12486.0
2024-01-30 14:10:00,120.53,120.88,120.46,120.87,20992.0,117.2146,117.5549,117.1465,117.5452,20992.0
2024-01-30 14:20:00,120.89,120.99,120.84,120.91,7355.0,117.5646,117.6619,117.516,117.5841,7355.0
2024-01-30 14:30:00,120.94,121.2,120.74,120.89,14748.0,117.6133,117.8661,117.4188,117.5646,14748.0
2024-01-30 14:40:00,120.85,121.13,120.8,121.06,11982.0,117.5257,117.798,117.4771,117.73,11982.0
2024-01-30 14:50:00,121.1,121.16,120.81,120.9,18128.0,117.7689,117.8272,117.4868,117.5744,18128.0
2024-01-30 15:00:00,120.91,120.91,120.47,120.55,14985.0,117.5841,117.5841,117.1562,117.234,14985.0
2024-01-30 15:10:00,120.56,120.66,120.38,120.54,12095.0,117.2437,117.341,117.0687,117.2243,12095.0
2024-01-30 15:20:00,120.55,120.75,120.55,120.58,16242.0,117.234,117.4285,117.234,117.2632,16242.0
2024-01-30 15:30:00,120.59,120.68,120.3,120.37,26058.0,117.2729,117.3604,116.9909,117.059,26058.0
2024-01-30 15:40:00,120.39,120.56,120.23,120.54,32261.0,117.0784,117.2437,116.9228,117.2243,32261.0
2024-01-30 15:50:00,120.55,120.71,120.31,120.31,94255.0,117.234,117.3896,117.0006,117.0006,94255.0
2024-01-31 09:30:00,119.25,119.66,117.5,118.24,97404.0,115.9698,116.3685,114.2679,114.9875,97404.0
2024-01-31 09:40:00,118.09,118.8,117.88,118.35,34687.0,114.8417,115.5321,114.6374,115.0945,34687.0
2024-01-31 09:50:00,118.6,119.21,118.28,118.64,17400.0,115.3376,115.9309,115.0264,115.3765,17400.0
2024-01-31 10:00:00,118.63,119.25,118.16,118.5,22770.0,115.3668,115.9698,114.9097,115.2404,22770.0
2024-01-31 10:10:00,118.48,118.59,118.02,118.38,29651.0,115.2209,115.3279,114.7736,115.1237,29651.0
2024-01-31 10:20:00,118.36,120.06,118.31,119.7,52867.0,115.1042,116.7575,115.0556,116.4074,52867.0
2024-01-31 10:30:00,119.8,120.11,119.38,119.45,31646.0,116.5046,116.8061,116.0962,116.1643,31646.0
2024-01-31 10:40:00,119.4,119.99,119.4,119.94,12967.0,116.1156,116.6894,116.1156,116.6408,12967.0
2024-01-31 10:50:00,119.88,119.91,119.36,119.59,10196.0,116.5824,116.6116,116.0767,116.3004,10196.0
2024-01-31 11:00:00,119.54,119.94,119.53,119.85,18342.0,116.2518,116.6408,116.2421,116.5533,18342.0
2024-01-31 11:10:00,119.78,119.96,119.69,119.87,16839.0,116.4852,116.6602,116.3977,116.5727,16839.0
2024-01-31 11:20:00,119.72,119.76,119.07,119.08,8850.0,116.4268,116.4657,115.7947,115.8044,8850.0
2024-01-31 11:30:00,119.07,119.12,118.35,118.35,12638.0,115.7947,115.8433,115.0945,115.0945,12638.0
2024-01-31 11:40:00,118.31,118.76,118.17,118.53,26205.0,115.0556,115.4932,114.9195,115.2696,26205.0
2024-01-31 11:50:00,118.53,118.77,118.29,118.54,19136.0,115.2696,115.503,115.0362,115.2793,19136.0
2024-01-31 12:00:00,118.54,118.75,118.36,118.64,10982.0,115.2793,115.4835,115.1042,115.3765,10982.0
2024-01-31 12:10:00,118.66,118.69,118.38,118.42,12427.0,115.396,115.4252,115.1237,115.1626,12427.0
2024-01-31 12:20:00,118.45,118.67,118.39,118.67,7852.0,115.1918,115.4057,115.1334,115.4057,7852.0
2024-01-31 12:30:00,118.64,118.69,118.29,118.41,17908.0,115.3765,115.4252,115.0362,115.1529,17908.0
2024-01-31 12:40:00,118.41,118.57,118.41,118.51,9995.0,115.1529,115.3085,115.1529,115.2501,9995.0
2024-01-31 12:50:00,118.47,118.73,118.47,118.73,18311.0,115.2112,115.4641,115.2112,115.4641,18311.0
2024-01-31 13:00:00,118.66,118.86,118.5,118.85,16530.0,115.396,115.5905,115.2404,115.5808,16530.0
2024-01-31 13:10:00,118.77,118.85,118.57,118.66,11770.0,115.503,115.5808,115.3085,115.396,11770.0
2024-01-31 13:20:00,118.63,118.64,118.04,118.46,19505.0,115.3668,115.3765,114.793,115.2015,19505.0
2024-01-31 13:30:00,118.5,118.66,118.4,118.48,10393.0,115.2404,115.396,115.1431,115.2209,10393.0
2024-01-31 13:40:00,118.54,118.99,118.51,118.88,10548.0,115.2793,115.7169,115.2501,115.6099,10548.0
2024-01-31 13:50:00,118.82,118.92,118.73,118.78,5937.0,115.5516,115.6488,115.4641,115.5127,5937.0
2024-01-31 14:00:00,118.9,119.03,117.81,117.92,32059.0,115.6294,115.7558,114.5694,114.6763,32059.0
2024-01-31 14:10:00,117.98,118.2,117.43,117.5,19125.0,114.7347,114.9486,114.1998,114.2679,19125.0
2024-01-31 14:20:00,117.5,117.8,117.25,117.25,16149.0,114.2679,114.5596,114.0248,114.0248,16149.0
2024-01-31 14:30:00,117.33,118.03,116.97,117.89,112959.0,114.1026,114.7833,113.7525,114.6472,112959.0
2024-01-31 14:40:00,117.94,119.67,117.87,118.99,98493.0,114.6958,116.3782,114.6277,115.7169,98493.0
2024-01-31 14:50:00,118.92,118.92,117.42,117.59,62123.0,115.6488,115.6488,114.1901,114.3554,62123.0
2024-01-31 15:00:00,117.71,117.86,115.4,115.89,99248.0,114.4721,114.618,112.2257,112.7022,99248.0
2024-01-31 15:10:00,116.0,116.44,115.29,115.29,86772.0,112.8092,113.2371,112.1187,112.1187,86772.0
2024-01-31 15:20:00,115.39,116.21,115.29,115.51,61764.0,112.2159,113.0134,112.1187,112.3326,61764.0
2024-01-31 15:30:00,115.43,115.87,115.26,115.55,57938.0,112.2548,112.6827,112.0895,112.3715,57938.0
2024-01-31 15:40:00,115.54,115.59,115.04,115.09,68898.0,112.3618,112.4104,111.8756,111.9242,68898.0
2024-01-31 15:50:00,115.04,115.28,114.48,114.71,281314.0,111.8756,112.109,111.331,111.5546,281314.0
2024-02-01 09:30:00,117.0,117.8,116.17,117.23,160025.0,113.7817,114.5596,112.9745,114.0053,160025.0
2024-02-01 09:40:00,117.17,118.1,117.04,117.29,107014.0,113.947,114.8514,113.8206,114.0637,107014.0
2024-02-01 09:50:00,117.29,117.67,115.71,115.84,81830.0,114.0637,114.4332,112.5271,112.6536,81830.0
2024-02-01 10:00:00,115.79,116.31,115.1,115.83,50212.0,112.6049,113.1106,111.9339,112.6438,50212.0
2024-02-01 10:10:00,115.71,115.8,115.01,115.11,33022.0,112.5271,112.6147,111.8464,111.9436,33022.0
2024-02-01 10:20:00,115.13,115.44,114.58,115.22,74084.0,111.9631,112.2646,111.4282,112.0506,74084.0
2024-02-01 10:30:00,115.04,115.07,114.28,114.29,44168.0,111.8756,111.9047,111.1365,111.1462,44168.0
2024-02-01 10:40:00,114.34,114.36,113.67,113.89,50356.0,111.1948,111.2143,110.5433,110.7572,50356.0
2024-02-01 10:50:00,113.86,113.89,113.29,113.33,34204.0,110.728,110.7572,110.1737,110.2126,34204.0
2024-02-01 11:00:00,113.45,114.16,113.44,114.11,63834.0,110.3293,111.0198,110.3196,110.9711,63834.0
2024-02-01 11:10:00,114.14,114.26,113.7,113.71,36115.0,111.0003,111.117,110.5724,110.5822,36115.0
2024-02-01 11:20:00,113.7,114.0,113.6,113.82,15629.0,110.5724,110.8642,110.4752,110.6891,15629.0
2024-02-01 11:30:00,113.85,114.23,113.76,114.14,19022.0,110.7183,111.0878,110.6308,111.0003,19022.0
2024-02-01 11:40:00,114.24,114.65,114.18,114.44,13946.0,111.0976,111.4963,111.0392,111.2921,13946.0
2024-02-01 11:50:00,114.45,114.66,114.06,114.34,19155.0,111.3018,111.506,110.9225,111.1948,19155.0
2024-02-01 12:00:00,114.42,115.42,114.41,115.42,47659.0,111.2726,112.2451,111.2629,112.2451,47659.0
2024-02-01 12:10:00,115.41,115.71,115.04,115.15,28973.0,112.2354,112.5271,111.8756,111.9825,28973.0
2024-02-01 12:20:00,115.08,115.25,114.83,114.85,17741.0,111.9145,112.0798,111.6713,111.6908,17741.0
2024-02-01 12:30:00,114.83,116.35,114.83,116.21,254046.0,111.6713,113.1495,111.6713,113.0134,254046.0
2024-02-01 12:40:00,116.17,117.6,116.17,116.51,285700.0,112.9745,114.3651,112.9745,113.3051,285700.0
2024-02-01 12:50:00,116.48,117.62,116.48,116.98,50155.0,113.276,114.3846,113.276,113.7622,50155.0
2024-02-01 13:00:00,117.04,117.04,116.35,116.7,80971.0,113.8206,113.8206,113.1495,113.4899,80971.0
2024-02-01 13:10:00,116.69,117.47,116.69,117.4,24219.0,113.4802,114.2387,113.4802,114.1706,24219.0
2024-02-01 13:20:00,117.37,117.78,117.25,117.29,29697.0,114.1415,114.5402,114.0248,114.0637,29697.0
2024-02-01 13:30:00,117.21,117.46,116.87,117.06,37069.0,113.9859,114.229,113.6552,113.84,37069.0
2024-02-01 13:40:00,117.07,117.33,117.06,117.29,22865.0,113.8497,114.1026,113.84,114.0637,22865.0
2024-02-01 13:50:00,117.22,117.3,116.87,116.89,30177.0,113.9956,114.0734,113.6552,113.6747,30177.0
2024-02-01 14:00:00,116.96,117.58,116.96,117.53,25736.0,113.7428,114.3457,113.7428,114.2971,25736.0
2024-02-01 14:10:00,117.49,117.51,116.78,116.96,29537.0,114.2582,114.2776,113.5677,113.7428,29537.0
2024-02-01 14:20:00,116.96,117.04,116.08,116.09,23069.0,113.7428,113.8206,112.887,112.8967,23069.0
2024-02-01 14:30:00,116.12,116.22,115.86,116.22,29204.0,112.9259,113.0231,112.673,113.0231,29204.0
2024-02-01 14:40:00,116.23,116.64,116.23,116.55,19153.0,113.0328,113.4316,113.0328,113.344,19153.0
2024-02-01 14:50:00,116.61,116.63,116.21,116.51,19998.0,113.4024,113.4218,113.0134,113.3051,19998.0
2024-02-01 15:00:00,116.5,116.71,116.35,116.38,19743.0,113.2954,113.4996,113.1495,113.1787,19743.0
2024-02-01 15:10:00,116.43,116.54,116.15,116.54,22053.0,113.2273,113.3343,112.955,113.3343,22053.0
2024-02-01 15:20:00,116.5,116.66,116.32,116.34,25109.0,113.2954,113.451,113.1204,113.1398,25109.0
2024-02-01 15:30:00,116.38,116.71,116.24,116.68,46980.0,113.1787,113.4996,113.0426,113.4705,46980.0
2024-02-01 15:40:00,116.66,116.66,116.3,116.33,44819.0,113.451,113.451,113.1009,113.1301,44819.0
2024-02-01 15:50:00,116.38,116.91,116.2,116.71,262837.0,113.1787,113.6941,113.0037,113.4996,262837.0
2024-02-02 09:30:00,114.34,114.5,112.73,113.62,169905.0,111.1948,111.3504,109.6291,110.4946,169905.0
2024-02-02 09:40:00,113.62,113.69,112.9,113.12,98722.0,110.4946,110.5627,109.7944,110.0084,98722.0
2024-02-02 09:50:00,113.13,114.0,112.5,113.79,95582.0,110.0181,110.8642,109.4054,110.66,95582.0
2024-02-02 10:00:00,113.85,114.0,112.79,113.52,58149.0,110.7183,110.8642,109.6875,110.3974,58149.0
2024-02-02 10:10:00,113.54,114.02,112.88,113.9,22550.0,110.4168,110.8836,109.775,110.7669,22550.0
2024-02-02 10:20:00,113.88,114.94,113.88,114.22,40461.0,110.7475,111.7783,110.7475,111.0781,40461.0
2024-02-02 10:30:00,114.22,114.55,113.52,114.08,53009.0,111.0781,111.399,110.3974,110.942,53009.0
2024-02-02 10:40:00,114.09,114.63,113.92,114.13,25132.0,110.9517,111.4768,110.7864,110.9906,25132.0
2024-02-02 10:50:00,114.0,114.21,113.31,113.93,26357.0,110.8642,111.0684,110.1932,110.7961,26357.0
2024-02-02 11:00:00,114.08,114.32,113.8,113.99,36946.0,110.942,111.1754,110.6697,110.8544,36946.0
2024-02-02 11:10:00,114.05,114.09,113.59,113.7,21663.0,110.9128,110.9517,110.4655,110.5724,21663.0
2024-02-02 11:20:00,113.61,113.92,113.02,113.92,43820.0,110.4849,110.7864,109.9111,110.7864,43820.0
2024-02-02 11:30:00,113.94,114.15,113.7,113.91,41896.0,110.8058,111.01,110.5724,110.7766,41896.0
2024-02-02 11:40:00,113.98,113.98,113.32,113.75,49651.0,110.8447,110.8447,110.2029,110.6211,49651.0
2024-02-02 11:50:00,113.72,113.89,113.23,113.46,33338.0,110.5919,110.7572,110.1154,110.339,33338.0
2024-02-02 12:00:00,113.48,113.72,113.4,113.4,22066.0,110.3585,110.5919,110.2807,110.2807,22066.0
2024-02-02 12:10:00,113.41,113.78,113.38,113.56,11540.0,110.2904,110.6502,110.2612,110.4363,11540.0
2024-02-02 12:20:00,113.59,114.05,113.44,113.82,30629.0,110.4655,110.9128,110.3196,110.6891,30629.0
2024-02-02 12:30:00,113.88,114.16,113.79,114.06,34104.0,110.7475,111.0198,110.66,110.9225,34104.0
2024-02-02 12:40:00,114.09,114.09,113.45,113.71,28926.0,110.9517,110.9517,110.3293,110.5822,28926.0
2024-02-02 12:50:00,113.68,114.18,113.48,114.1,14696.0,110.553,111.0392,110.3585,110.9614,14696.0
2024-02-02 13:00:00,114.17,114.44,113.96,114.01,22332.0,111.0295,111.2921,110.8253,110.8739,22332.0
2024-02-02 13:10:00,114.02,114.15,113.84,114.09,45226.0,110.8836,111.01,110.7086,110.9517,45226.0
2024-02-02 13:20:00,114.05,114.65,114.0,114.54,40515.0,110.9128,111.4963,110.8642,111.3893,40515.0
2024-02-02 13:30:00,114.55,114.58,113.86,114.09,33395.0,111.399,111.4282,110.728,110.9517,33395.0
2024-02-02 13:40:00,114.14,114.21,113.8,113.9,36613.0,111.0003,111.0684,110.6697,110.7669,36613.0
2024-02-02 13:50:00,113.95,114.25,113.88,114.17,12686.0,110.8155,111.1073,110.7475,111.0295,12686.0
2024-02-02 14:00:00,114.18,114.85,114.18,114.36,18748.0,111.0392,111.6908,111.0392,111.2143,18748.0
2024-02-02 14:10:00,114.42,114.7,114.24,114.63,66537.0,111.2726,111.5449,111.0976,111.4768,66537.0
2024-02-02 14:20:00,114.52,114.8,114.14,114.77,23053.0,111.3699,111.6422,111.0003,111.613,23053.0
2024-02-02 14:30:00,114.87,115.3,114.67,115.08,19238.0,111.7102,112.1284,111.5157,111.9145,19238.0
2024-02-02 14:40:00,115.09,115.35,114.83,114.89,31979.0,111.9242,112.177,111.6713,111.7297,31979.0
2024-02-02 14:50:00,114.9,114.9,114.6,114.76,23490.0,111.7394,111.7394,111.4477,111.6033,23490.0
2024-02-02 15:00:00,114.84,115.09,114.62,115.09,12198.0,111.6811,111.9242,111.4671,111.9242,12198.0
2024-02-02 15:10:00,115.02,115.42,115.01,115.3,28410.0,111.8561,112.2451,111.8464,112.1284,28410.0
2024-02-02 15:20:00,115.23,115.58,115.05,115.58,57692.0,112.0603,112.4007,111.8853,112.4007,57692.0
2024-02-02 15:30:00,115.58,115.58,114.89,115.01,39759.0,112.4007,112.4007,111.7297,111.8464,39759.0
2024-02-02 15:40:00,114.97,115.14,114.64,114.72,50195.0,111.8075,111.9728,111.4866,111.5644,50195.0
2024-02-02 15:50:00,114.65,114.9,114.12,114.2,208940.0,111.4963,111.7394,110.9809,111.0587,208940.0
2024-02-05 09:30:00,111.78,112.7,110.62,111.13,241676.0,108.7052,109.5999,107.5771,108.0731,241676.0
2024-02-05 09:40:00,111.26,111.58,110.19,111.21,81046.0,108.1995,108.5107,107.159,108.1509,81046.0
2024-02-05 09:50:00,111.3,111.45,110.51,110.88,43253.0,108.2384,108.3843,107.4702,107.83,43253.0
2024-02-05 10:00:00,110.76,110.99,109.92,110.37,130326.0,107.7133,107.937,106.8964,107.334,130326.0
2024-02-05 10:10:00,110.4,111.0,110.11,110.15,64402.0,107.3632,107.9467,107.0812,107.1201,64402.0
2024-02-05 10:20:00,110.15,110.7,109.83,110.55,44191.0,107.1201,107.6549,106.8089,107.5091,44191.0
2024-02-05 10:30:00,110.55,111.2,110.4,110.56,38079.0,107.5091,108.1412,107.3632,107.5188,38079.0
2024-02-05 10:40:00,110.45,110.54,109.86,110.04,51432.0,107.4118,107.4993,106.8381,107.0131,51432.0
2024-02-05 10:50:00,110.01,110.37,109.84,110.3,31308.0,106.9839,107.334,106.8186,107.266,31308.0
2024-02-05 11:00:00,110.33,110.73,110.21,110.71,33392.0,107.2951,107.6841,107.1784,107.6647,33392.0
2024-02-05 11:10:00,110.73,111.2,110.68,111.02,27987.0,107.6841,108.1412,107.6355,107.9661,27987.0
2024-02-05 11:20:00,110.89,111.01,110.51,110.53,18426.0,107.8397,107.9564,107.4702,107.4896,18426.0
2024-02-05 11:30:00,110.58,110.97,110.19,110.51,37280.0,107.5382,107.9175,107.159,107.4702,37280.0
2024-02-05 11:40:00,110.46,110.6,110.11,110.15,43733.0,107.4215,107.5577,107.0812,107.1201,43733.0
2024-02-05 11:50:00,110.13,110.16,109.96,110.12,28847.0,107.1006,107.1298,106.9353,107.0909,28847.0
2024-02-05 12:00:00,110.12,110.23,109.9,110.11,50947.0,107.0909,107.1979,106.877,107.0812,50947.0
2024-02-05 12:10:00,110.1,110.17,109.96,110.0,17668.0,107.0715,107.1395,106.9353,106.9742,17668.0
2024-02-05 12:20:00,110.03,110.03,109.55,109.83,43482.0,107.0034,107.0034,106.5366,106.8089,43482.0
2024-02-05 12:30:00,109.88,110.01,109.78,109.9,29234.0,106.8575,106.9839,106.7603,106.877,29234.0
2024-02-05 12:40:00,109.87,110.18,109.78,109.84,21305.0,106.8478,107.1493,106.7603,106.8186,21305.0
2024-02-05 12:50:00,109.84,109.96,109.68,109.89,32145.0,106.8186,106.9353,106.663,106.8672,32145.0
2024-02-05 13:00:00,109.82,110.21,109.75,110.03,32112.0,106.7992,107.1784,106.7311,107.0034,32112.0
2024-02-05 13:10:00,110.01,110.07,109.78,109.9,25526.0,106.9839,107.0423,106.7603,106.877,25526.0
2024-02-05 13:20:00,109.89,109.9,109.54,109.55,34201.0,106.8672,106.877,106.5269,106.5366,34201.0
2024-02-05 13:30:00,109.55,109.77,109.46,109.58,24571.0,106.5366,106.7505,106.4491,106.5658,24571.0
2024-02-05 13:40:00,109.6,109.68,109.37,109.37,29020.0,106.5852,106.663,106.3615,106.3615,29020.0
2024-02-05 13:50:00,109.39,109.44,108.39,108.86,129957.0,106.381,106.4296,105.4085,105.8656,129957.0
2024-02-05 14:00:00,108.86,109.27,108.81,109.16,37919.0,105.8656,106.2643,105.8169,106.1573,37919.0
2024-02-05 14:10:00,109.1,109.44,108.96,109.33,54142.0,106.099,106.4296,105.9628,106.3226,54142.0
2024-02-05 14:20:00,109.28,109.58,109.15,109.19,28487.0,106.274,106.5658,106.1476,106.1865,28487.0
2024-02-05 14:30:00,109.16,109.34,109.0,109.07,46736.0,106.1573,106.3324,106.0017,106.0698,46736.0
2024-02-05 14:40:00,109.1,109.63,108.91,109.25,44592.0,106.099,106.6144,105.9142,106.2448,44592.0
2024-02-05 14:50:00,109.28,109.3,108.9,109.22,43649.0,106.274,106.2935,105.9045,106.2157,43649.0
2024-02-05 15:00:00,109.22,109.42,108.97,108.99,39145.0,106.2157,106.4102,105.9725,105.992,39145.0
2024-02-05 15:10:00,109.03,109.55,109.02,109.55,58780.0,106.0309,106.5366,106.0212,106.5366,58780.0
2024-02-05 15:20:00,109.53,109.98,109.43,109.87,79614.0,106.5171,106.9548,106.4199,106.8478,79614.0
2024-02-05 15:30:00,109.88,110.36,109.52,109.58,101023.0,106.8575,107.3243,106.5074,106.5658,101023.0
2024-02-05 15:40:00,109.58,109.83,109.32,109.34,92951.0,106.5658,106.8089,106.3129,106.3324,92951.0
2024-02-05 15:50:00,109.32,109.66,108.69,108.71,303089.0,106.3129,106.6436,105.7002,105.7197,303089.0
2024-02-06 09:30:00,109.8,111.34,109.6,111.1,140041.0,106.7797,108.2773,106.5852,108.0439,140041.0
2024-02-06 09:40:00,111.14,111.64,110.82,111.41,120721.0,108.0828,108.5691,107.7716,108.3454,120721.0
2024-02-06 09:50:00,111.51,112.26,111.05,111.21,71160.0,108.4427,109.172,107.9953,108.1509,71160.0
2024-02-06 10:00:00,111.13,111.64,110.85,111.63,79710.0,108.0731,108.5691,107.8008,108.5594,79710.0
2024-02-06 10:10:00,111.64,112.68,111.57,112.5,77824.0,108.5691,109.5805,108.501,109.4054,77824.0
2024-02-06 10:20:00,112.42,112.66,111.84,112.07,166723.0,109.3276,109.561,108.7636,108.9873,166723.0
2024-02-06 10:30:00,112.09,112.28,111.3,111.4,51263.0,109.0067,109.1915,108.2384,108.3357,51263.0
2024-02-06 10:40:00,111.39,111.59,111.01,111.15,39724.0,108.326,108.5205,107.9564,108.0926,39724.0
2024-02-06 10:50:00,111.19,111.32,110.7,111.04,38325.0,108.1315,108.2579,107.6549,107.9856,38325.0
2024-02-06 11:00:00,111.03,111.08,110.62,110.86,29776.0,107.9759,108.0245,107.5771,107.8105,29776.0
2024-02-06 11:10:00,110.93,111.63,110.78,111.58,25351.0,107.8786,108.5594,107.7327,108.5107,25351.0
2024-02-06 11:20:00,111.62,112.18,111.49,111.92,30740.0,108.5496,109.0942,108.4232,108.8414,30740.0
2024-02-06 11:30:00,111.91,112.32,111.86,112.09,21365.0,108.8317,109.2304,108.783,109.0067,21365.0
2024-02-06 11:40:00,111.99,112.09,111.35,111.54,32381.0,108.9095,109.0067,108.2871,108.4718,32381.0
2024-02-06 11:50:00,111.48,111.51,111.1,111.2,25853.0,108.4135,108.4427,108.0439,108.1412,25853.0
2024-02-06 12:00:00,111.21,111.83,111.1,111.78,11813.0,108.1509,108.7539,108.0439,108.7052,11813.0
2024-02-06 12:10:00,111.83,111.89,111.54,111.7,18687.0,108.7539,108.8122,108.4718,108.6274,18687.0
2024-02-06 12:20:00,111.67,112.2,111.67,112.2,43215.0,108.5983,109.1137,108.5983,109.1137,43215.0
2024-02-06 12:30:00,112.1,112.24,111.94,112.09,12626.0,109.0164,109.1526,108.8608,109.0067,12626.0
2024-02-06 12:40:00,112.06,112.4,111.86,112.4,33191.0,108.9775,109.3082,108.783,109.3082,33191.0
2024-02-06 12:50:00,112.31,113.18,112.31,112.88,49145.0,109.2207,110.0667,109.2207,109.775,49145.0
2024-02-06 13:00:00,112.82,112.9,112.61,112.65,15191.0,109.7166,109.7944,109.5124,109.5513,15191.0
2024-02-06 13:10:00,112.62,113.14,112.28,113.04,54016.0,109.5221,110.0278,109.1915,109.9306,54016.0
2024-02-06 13:20:00,112.97,113.02,112.4,112.59,22680.0,109.8625,109.9111,109.3082,109.493,22680.0
2024-02-06 13:30:00,112.53,113.06,112.44,113.02,24914.0,109.4346,109.95,109.3471,109.9111,24914.0
2024-02-06 13:40:00,112.92,114.0,112.92,114.0,47423.0,109.8139,110.8642,109.8139,110.8642,47423.0
2024-02-06 13:50:00,113.97,114.03,113.73,113.82,34116.0,110.835,110.8933,110.6016,110.6891,34116.0
2024-02-06 14:00:00,113.9,113.91,113.46,113.69,26707.0,110.7669,110.7766,110.339,110.5627,26707.0
2024-02-06 14:10:00,113.56,113.66,113.03,113.33,32095.0,110.4363,110.5335,109.9209,110.2126,32095.0
2024-02-06 14:20:00,113.29,113.54,113.24,113.41,23358.0,110.1737,110.4168,110.1251,110.2904,23358.0
2024-02-06 14:30:00,113.42,113.42,112.98,113.08,19901.0,110.3001,110.3001,109.8722,109.9695,19901.0
2024-02-06 14:40:00,113.05,113.34,113.04,113.26,20260.0,109.9403,110.2223,109.9306,110.1445,20260.0
2024-02-06 14:50:00,113.26,113.66,113.26,113.51,13763.0,110.1445,110.5335,110.1445,110.3877,13763.0
2024-02-06 15:00:00,113.47,113.54,113.24,113.32,28883.0,110.3488,110.4168,110.1251,110.2029,28883.0
2024-02-06 15:10:00,113.36,113.4,112.8,112.92,25744.0,110.2418,110.2807,109.6972,109.8139,25744.0
2024-02-06 15:20:00,112.89,113.19,112.86,113.0,35456.0,109.7847,110.0765,109.7555,109.8917,35456.0
2024-02-06 15:30:00,113.05,113.09,112.66,113.08,36301.0,109.9403,109.9792,109.561,109.9695,36301.0
2024-02-06 15:40:00,113.1,113.42,113.07,113.32,110659.0,109.9889,110.3001,109.9598,110.2029,110659.0
2024-02-06 15:50:00,113.31,113.31,112.67,113.02,267201.0,110.1932,110.1932,109.5708,109.9111,267201.0
2024-02-07 09:30:00,114.13,115.11,113.54,114.11,92178.0,110.9906,111.9436,110.4168,110.9711,92178.0
2024-02-07 09:40:00,114.05,114.05,112.74,112.83,156073.0,110.9128,110.9128,109.6388,109.7264,156073.0
2024-02-07 09:50:00,113.01,113.02,111.66,111.83,61121.0,109.9014,109.9111,108.5885,108.7539,61121.0
2024-02-07 10:00:00,111.7,112.76,111.49,112.64,48922.0,108.6274,109.6583,108.4232,109.5416,48922.0
2024-02-07 10:10:00,112.73,113.91,112.66,113.41,62599.0,109.6291,110.7766,109.561,110.2904,62599.0
2024-02-07 10:20:00,113.43,113.81,113.08,113.81,36137.0,110.3099,110.6794,109.9695,110.6794,36137.0
2024-02-07 10:30:00,113.77,114.19,113.53,113.95,21971.0,110.6405,111.0489,110.4071,110.8155,21971.0
2024-02-07 10:40:00,113.87,114.51,113.71,114.38,15677.0,110.7377,111.3601,110.5822,111.2337,15677.0
2024-02-07 10:50:00,114.31,114.35,113.81,114.12,25353.0,111.1656,111.2045,110.6794,110.9809,25353.0
2024-02-07 11:00:00,114.12,114.5,113.87,114.15,33082.0,110.9809,111.3504,110.7377,111.01,33082.0
2024-02-07 11:10:00,114.16,114.43,113.9,114.18,16285.0,111.0198,111.2823,110.7669,111.0392,16285.0
2024-02-07 11:20:00,114.22,114.29,113.95,114.17,16295.0,111.0781,111.1462,110.8155,111.0295,16295.0
2024-02-07 11:30:00,114.35,114.36,113.91,114.1,17974.0,111.2045,111.2143,110.7766,110.9614,17974.0
2024-02-07 11:40:00,114.19,114.29,113.8,113.84,21370.0,111.0489,111.1462,110.6697,110.7086,21370.0
2024-02-07 11:50:00,113.94,114.16,113.93,114.12,14584.0,110.8058,111.0198,110.7961,110.9809,14584.0
2024-02-07 12:00:00,114.14,114.15,113.9,114.08,12236.0,111.0003,111.01,110.7669,110.942,12236.0
2024-02-07 12:10:00,114.11,114.52,113.93,114.5,9674.0,110.9711,111.3699,110.7961,111.3504,9674.0
2024-02-07 12:20:00,114.44,114.53,114.31,114.37,12190.0,111.2921,111.3796,111.1656,111.224,12190.0
2024-02-07 12:30:00,114.32,114.63,114.09,114.61,16511.0,111.1754,111.4768,110.9517,111.4574,16511.0
2024-02-07 12:40:00,114.6,114.81,114.46,114.52,37011.0,111.4477,111.6519,111.3115,111.3699,37011.0
2024-02-07 12:50:00,114.6,115.1,114.55,115.05,34688.0,111.4477,111.9339,111.399,111.8853,34688.0
2024-02-07 13:00:00,115.05,115.73,115.0,115.73,35597.0,111.8853,112.5466,111.8367,112.5466,35597.0
2024-02-07 13:10:00,115.75,115.98,115.39,115.41,21317.0,112.566,112.7897,112.2159,112.2354,21317.0
2024-02-07 13:20:00,115.41,115.9,115.38,115.9,23136.0,112.2354,112.7119,112.2062,112.7119,23136.0
2024-02-07 13:30:00,115.87,115.99,115.44,115.56,21929.0,112.6827,112.7994,112.2646,112.3813,21929.0
2024-02-07 13:40:00,115.52,115.52,114.91,115.17,21266.0,112.3424,112.3424,111.7491,112.002,21266.0
2024-02-07 13:50:00,115.15,115.41,114.96,115.0,27352.0,111.9825,112.2354,111.7978,111.8367,27352.0
2024-02-07 14:00:00,114.97,115.37,114.97,115.34,15009.0,111.8075,112.1965,111.8075,112.1673,15009.0
2024-02-07 14:10:00,115.34,115.46,114.98,115.04,17592.0,112.1673,112.284,111.8172,111.8756,17592.0
2024-02-07 14:20:00,114.97,115.49,114.97,115.34,25420.0,111.8075,112.3132,111.8075,112.1673,25420.0
2024-02-07 14:30:00,115.31,115.34,114.99,115.15,13193.0,112.1381,112.1673,111.8269,111.9825,13193.0
2024-02-07 14:40:00,115.18,115.64,115.18,115.5,15868.0,112.0117,112.4591,112.0117,112.3229,15868.0
2024-02-07 14:50:00,115.52,115.6,115.39,115.52,23054.0,112.3424,112.4202,112.2159,112.3424,23054.0
2024-02-07 15:00:00,115.51,115.52,115.08,115.17,26430.0,112.3326,112.3424,111.9145,112.002,26430.0
2024-02-07 15:10:00,115.17,115.41,115.1,115.22,20061.0,112.002,112.2354,111.9339,112.0506,20061.0
2024-02-07 15:20:00,115.21,115.22,114.95,115.03,20091.0,112.0409,112.0506,111.788,111.8658,20091.0
2024-02-07 15:30:00,115.08,115.18,114.92,115.17,25200.0,111.9145,112.0117,111.7589,112.002,25200.0
2024-02-07 15:40:00,115.2,115.41,114.84,114.88,63093.0,112.0312,112.2354,111.6811,111.72,63093.0
2024-02-07 15:50:00,114.91,115.28,114.59,115.0,155671.0,111.7491,112.109,111.4379,111.8367,155671.0
2024-02-08 09:30:00,114.07,114.21,112.28,112.51,74877.0,110.9322,111.0684,109.1915,109.4152,74877.0
2024-02-08 09:40:00,112.66,113.21,112.39,112.91,33303.0,109.561,110.0959,109.2985,109.8042,33303.0
2024-02-08 09:50:00,112.94,113.69,112.91,113.12,28160.0,109.8333,110.5627,109.8042,110.0084,28160.0
2024-02-08 10:00:00,113.21,113.97,112.94,113.5,44720.0,110.0959,110.835,109.8333,110.3779,44720.0
2024-02-08 10:10:00,113.42,114.0,113.37,113.8,34622.0,110.3001,110.8642,110.2515,110.6697,34622.0
2024-02-08 10:20:00,113.81,113.87,113.0,113.13,24843.0,110.6794,110.7377,109.8917,110.0181,24843.0
2024-02-08 10:30:00,113.17,113.83,113.08,113.83,12215.0,110.057,110.6988,109.9695,110.6988,12215.0
2024-02-08 10:40:00,113.77,114.05,113.47,114.05,34201.0,110.6405,110.9128,110.3488,110.9128,34201.0
2024-02-08 10:50:00,113.99,114.5,113.81,114.16,65611.0,110.8544,111.3504,110.6794,111.0198,65611.0
2024-02-08 11:00:00,114.16,114.67,113.88,114.62,21668.0,111.0198,111.5157,110.7475,111.4671,21668.0
2024-02-08 11:10:00,114.63,115.34,114.32,114.43,51151.0,111.4768,112.1673,111.1754,111.2823,51151.0
2024-02-08 11:20:00,114.42,114.57,114.07,114.17,35369.0,111.2726,111.4185,110.9322,111.0295,35369.0
2024-02-08 11:30:00,114.1,114.61,113.92,114.61,16434.0,110.9614,111.4574,110.7864,111.4574,16434.0
2024-02-08 11:40:00,114.46,114.83,114.43,114.51,21497.0,111.3115,111.6713,111.2823,111.3601,21497.0
2024-02-08 11:50:00,114.51,114.7,114.15,114.65,12983.0,111.3601,111.5449,111.01,111.4963,12983.0
2024-02-08 12:00:00,114.62,114.62,114.13,114.25,21711.0,111.4671,111.4671,110.9906,111.1073,21711.0
2024-02-08 12:10:00,114.21,114.79,114.2,114.62,21149.0,111.0684,111.6324,111.0587,111.4671,21149.0
2024-02-08 12:20:00,114.59,114.62,114.26,114.57,20050.0,111.4379,111.4671,111.117,111.4185,20050.0
2024-02-08 12:30:00,114.53,114.65,114.34,114.64,16215.0,111.3796,111.4963,111.1948,111.4866,16215.0
2024-02-08 12:40:00,114.63,114.69,114.37,114.49,11589.0,111.4768,111.5352,111.224,111.3407,11589.0
2024-02-08 12:50:00,114.5,114.51,114.13,114.22,18665.0,111.3504,111.3601,110.9906,111.0781,18665.0
2024-02-08 13:00:00,114.2,114.67,114.13,114.53,25631.0,111.0587,111.5157,110.9906,111.3796,25631.0
2024-02-08 13:10:00,114.47,114.6,114.16,114.21,17313.0,111.3212,111.4477,111.0198,111.0684,17313.0
2024-02-08 13:20:00,114.19,114.42,114.09,114.35,17939.0,111.0489,111.2726,110.9517,111.2045,17939.0
2024-02-08 13:30:00,114.35,114.89,114.28,114.79,31262.0,111.2045,111.7297,111.1365,111.6324,31262.0
2024-02-08 13:40:00,114.79,115.07,114.71,115.07,26396.0,111.6324,111.9047,111.5546,111.9047,26396.0
2024-02-08 13:50:00,115.03,115.03,114.73,114.92,20007.0,111.8658,111.8658,111.5741,111.7589,20007.0
2024-02-08 14:00:00,114.89,115.24,114.8,115.0,21921.0,111.7297,112.0701,111.6422,111.8367,21921.0
2024-02-08 14:10:00,115.01,115.13,114.88,114.93,41297.0,111.8464,111.9631,111.72,111.7686,41297.0
2024-02-08 14:20:00,114.88,115.06,114.68,114.94,26971.0,111.72,111.895,111.5255,111.7783,26971.0
2024-02-08 14:30:00,114.92,115.0,114.57,114.79,18315.0,111.7589,111.8367,111.4185,111.6324,18315.0
2024-02-08 14:40:00,114.75,115.1,114.73,115.02,30636.0,111.5935,111.9339,111.5741,111.8561,30636.0
2024-02-08 14:50:00,115.02,115.15,114.98,115.0,31158.0,111.8561,111.9825,111.8172,111.8367,31158.0
2024-02-08 15:00:00,115.0,115.32,114.94,115.07,52167.0,111.8367,112.1479,111.7783,111.9047,52167.0
2024-02-08 15:10:00,115.07,115.16,114.77,114.82,63357.0,111.9047,111.9923,111.613,111.6616,63357.0
2024-02-08 15:20:00,114.81,114.96,114.54,114.94,36396.0,111.6519,111.7978,111.3893,111.7783,36396.0
2024-02-08 15:30:00,114.94,115.03,114.41,114.41,45146.0,111.7783,111.8658,111.2629,111.2629,45146.0
2024-02-08 15:40:00,114.46,114.62,114.39,114.48,47181.0,111.3115,111.4671,111.2434,111.331,47181.0
2024-02-08 15:50:00,114.48,114.67,114.02,114.27,182027.0,111.331,111.5157,110.8836,111.1267,182027.0
2024-02-09 09:30:00,113.5,116.07,113.13,115.51,199737.0,110.3779,112.8772,110.0181,112.3326,199737.0
2024-02-09 09:40:00,115.51,115.83,114.09,114.26,56249.0,112.3326,112.6438,110.9517,111.117,56249.0
2024-02-09 09:50:00,114.25,114.51,113.66,114.32,52494.0,111.1073,111.3601,110.5335,111.1754,52494.0
2024-02-09 10:00:00,114.33,115.0,113.87,114.99,36763.0,111.1851,111.8367,110.7377,111.8269,36763.0
2024-02-09 10:10:00,114.96,115.02,113.71,113.78,25962.0,111.7978,111.8561,110.5822,110.6502,25962.0
2024-02-09 10:20:00,113.8,114.33,113.64,114.26,26228.0,110.6697,111.1851,110.5141,111.117,26228.0
2024-02-09 10:30:00,114.32,114.78,114.03,114.56,20984.0,111.1754,111.6227,110.8933,111.4088,20984.0
2024-02-09 10:40:00,114.55,114.6,114.17,114.17,18745.0,111.399,111.4477,111.0295,111.0295,18745.0
2024-02-09 10:50:00,114.18,114.24,113.65,113.76,22719.0,111.0392,111.0976,110.5238,110.6308,22719.0
2024-02-09 11:00:00,113.74,114.02,113.7,113.81,15994.0,110.6113,110.8836,110.5724,110.6794,15994.0
2024-02-09 11:10:00,113.81,114.09,113.69,113.89,28130.0,110.6794,110.9517,110.5627,110.7572,28130.0
2024-02-09 11:20:00,113.94,113.95,113.66,113.9,17830.0,110.8058,110.8155,110.5335,110.7669,17830.0
2024-02-09 11:30:00,113.87,114.11,113.79,114.09,16183.0,110.7377,110.9711,110.66,110.9517,16183.0
2024-02-09 11:40:00,114.15,114.69,114.14,114.67,12251.0,111.01,111.5352,111.0003,111.5157,12251.0
2024-02-09 11:50:00,114.64,114.74,114.37,114.71,31268.0,111.4866,111.5838,111.224,111.5546,31268.0
2024-02-09 12:00:00,114.69,114.78,114.51,114.78,16882.0,111.5352,111.6227,111.3601,111.6227,16882.0
2024-02-09 12:10:00,114.78,114.97,114.69,114.96,14971.0,111.6227,111.8075,111.5352,111.7978,14971.0
2024-02-09 12:20:00,114.96,115.09,114.73,115.09,20341.0,111.7978,111.9242,111.5741,111.9242,20341.0
2024-02-09 12:30:00,115.11,115.15,114.86,115.07,23187.0,111.9436,111.9825,111.7005,111.9047,23187.0
2024-02-09 12:40:00,115.13,115.46,115.1,115.26,44852.0,111.9631,112.284,111.9339,112.0895,44852.0
2024-02-09 12:50:00,115.19,115.59,115.15,115.43,12627.0,112.0214,112.4104,111.9825,112.2548,12627.0
2024-02-09 13:00:00,115.47,115.71,115.42,115.62,22632.0,112.2937,112.5271,112.2451,112.4396,22632.0
2024-02-09 13:10:00,115.65,115.89,115.55,115.85,23540.0,112.4688,112.7022,112.3715,112.6633,23540.0
2024-02-09 13:20:00,115.9,116.19,114.75,115.98,537286.0,112.7119,112.9939,111.5935,112.7897,537286.0
2024-02-09 13:30:00,115.99,115.99,115.67,115.79,16872.0,112.7994,112.7994,112.4882,112.6049,16872.0
2024-02-09 13:40:00,115.8,116.09,115.75,116.06,15700.0,112.6147,112.8967,112.566,112.8675,15700.0
2024-02-09 13:50:00,116.04,116.07,115.61,115.61,16221.0,112.8481,112.8772,112.4299,112.4299,16221.0
2024-02-09 14:00:00,115.7,115.82,115.54,115.58,12406.0,112.5174,112.6341,112.3618,112.4007,12406.0
2024-02-09 14:10:00,115.62,115.7,115.44,115.59,16649.0,112.4396,112.5174,112.2646,112.4104,16649.0
2024-02-09 14:20:00,115.52,115.55,115.38,115.42,10154.0,112.3424,112.3715,112.2062,112.2451,10154.0
2024-02-09 14:30:00,115.43,115.5,115.22,115.38,12249.0,112.2548,112.3229,112.0506,112.2062,12249.0
2024-02-09 14:40:00,115.38,115.68,115.35,115.53,21736.0,112.2062,112.498,112.177,112.3521,21736.0
2024-02-09 14:50:00,115.53,115.54,115.15,115.18,19698.0,112.3521,112.3618,111.9825,112.0117,19698.0
2024-02-09 15:00:00,115.15,115.25,115.03,115.09,19562.0,111.9825,112.0798,111.8658,111.9242,19562.0
2024-02-09 15:10:00,115.13,115.41,115.12,115.34,17553.0,111.9631,112.2354,111.9534,112.1673,17553.0
2024-02-09 15:20:00,115.36,115.55,115.31,115.46,15534.0,112.1868,112.3715,112.1381,112.284,15534.0
2024-02-09 15:30:00,115.45,115.48,115.17,115.17,22707.0,112.2743,112.3035,112.002,112.002,22707.0
2024-02-09 15:40:00,115.2,115.48,115.07,115.43,52203.0,112.0312,112.3035,111.9047,112.2548,52203.0
2024-02-09 15:50:00,115.46,115.88,115.32,115.77,148665.0,112.284,112.6925,112.1479,112.5855,148665.0
2024-02-12 09:30:00,115.75,117.69,115.65,117.57,93276.0,112.566,114.4527,112.4688,114.336,93276.0
2024-02-12 09:40:00,117.64,118.5,117.63,118.21,89299.0,114.404,115.2404,114.3943,114.9584,89299.0
2024-02-12 09:50:00,118.18,119.36,118.14,119.06,79471.0,114.9292,116.0767,114.8903,115.785,79471.0
2024-02-12 10:00:00,119.02,119.64,118.66,119.3,67555.0,115.7461,116.349,115.396,116.0184,67555.0
2024-02-12 10:10:00,119.22,119.22,118.12,118.68,63842.0,115.9406,115.9406,114.8708,115.4154,63842.0
2024-02-12 10:20:00,118.62,119.29,118.56,119.16,61676.0,115.3571,116.0087,115.2987,115.8822,61676.0
2024-02-12 10:30:00,119.17,119.59,119.0,119.42,56710.0,115.892,116.3004,115.7266,116.1351,56710.0
2024-02-12 10:40:00,119.4,119.8,118.9,119.64,44142.0,116.1156,116.5046,115.6294,116.349,44142.0
2024-02-12 10:50:00,119.63,120.11,119.4,119.53,46785.0,116.3393,116.8061,116.1156,116.2421,46785.0
2024-02-12 11:00:00,119.57,120.05,119.46,120.01,56292.0,116.281,116.7478,116.174,116.7089,56292.0
2024-02-12 11:10:00,120.03,120.06,119.55,119.74,30773.0,116.7283,116.7575,116.2615,116.4463,30773.0
2024-02-12 11:20:00,119.76,120.71,119.66,120.4,37778.0,116.4657,117.3896,116.3685,117.0881,37778.0
2024-02-12 11:30:00,120.41,120.72,120.2,120.25,42653.0,117.0979,117.3993,116.8936,116.9423,42653.0
2024-02-12 11:40:00,120.25,120.57,120.17,120.53,55299.0,116.9423,117.2535,116.8645,117.2146,55299.0
2024-02-12 11:50:00,120.57,121.0,120.51,120.87,34083.0,117.2535,117.6716,117.1951,117.5452,34083.0
2024-02-12 12:00:00,120.88,121.08,120.66,120.79,21764.0,117.5549,117.7494,117.341,117.4674,21764.0
2024-02-12 12:10:00,120.8,121.36,120.7,121.35,24107.0,117.4771,118.0217,117.3799,118.012,24107.0
2024-02-12 12:20:00,121.38,121.67,121.06,121.58,44155.0,118.0412,118.3232,117.73,118.2357,44155.0
2024-02-12 12:30:00,121.56,121.71,121.32,121.61,22271.0,118.2162,118.3621,117.9828,118.2648,22271.0
2024-02-12 12:40:00,121.55,121.78,121.13,121.69,31286.0,118.2065,118.4302,117.798,118.3426,31286.0
2024-02-12 12:50:00,121.69,122.12,121.6,122.03,35061.0,118.3426,118.7608,118.2551,118.6733,35061.0
2024-02-12 13:00:00,122.05,122.07,121.7,121.97,35002.0,118.6927,118.7122,118.3524,118.6149,35002.0
2024-02-12 13:10:00,122.06,122.45,122.0,122.41,60696.0,118.7025,119.0817,118.6441,119.0428,60696.0
2024-02-12 13:20:00,122.41,122.65,121.96,121.97,52924.0,119.0428,119.2762,118.6052,118.6149,52924.0
2024-02-12 13:30:00,121.96,122.18,121.31,121.41,35330.0,118.6052,118.8192,117.9731,118.0703,35330.0
2024-02-12 13:40:00,121.34,121.74,121.32,121.7,30938.0,118.0023,118.3913,117.9828,118.3524,30938.0
2024-02-12 13:50:00,121.65,121.69,121.08,121.14,26132.0,118.3037,118.3426,117.7494,117.8078,26132.0
2024-02-12 14:00:00,121.07,121.11,120.75,120.95,16126.0,117.7397,117.7786,117.4285,117.623,16126.0
2024-02-12 14:10:00,120.97,121.06,120.05,120.05,27693.0,117.6424,117.73,116.7478,116.7478,27693.0
2024-02-12 14:20:00,120.04,120.76,120.04,120.62,48011.0,116.738,117.4382,116.738,117.3021,48011.0
2024-02-12 14:30:00,120.58,120.79,120.29,120.79,29493.0,117.2632,117.4674,116.9812,117.4674,29493.0
2024-02-12 14:40:00,120.73,121.23,120.72,121.0,29615.0,117.409,117.8953,117.3993,117.6716,29615.0
2024-02-12 14:50:00,121.0,121.03,120.66,120.82,26512.0,117.6716,117.7008,117.341,117.4966,26512.0
2024-02-12 15:00:00,120.82,121.19,120.8,120.83,44266.0,117.4966,117.8564,117.4771,117.5063,44266.0
2024-02-12 15:10:00,120.87,120.87,120.56,120.75,19114.0,117.5452,117.5452,117.2437,117.4285,19114.0
2024-02-12 15:20:00,120.7,120.7,120.33,120.37,23845.0,117.3799,117.3799,117.0201,117.059,23845.0
2024-02-12 15:30:00,120.42,120.96,120.32,120.92,24743.0,117.1076,117.6327,117.0103,117.5938,24743.0
2024-02-12 15:40:00,120.88,121.03,120.6,120.6,55773.0,117.5549,117.7008,117.2826,117.2826,55773.0
2024-02-12 15:50:00,120.63,120.67,120.01,120.09,180428.0,117.3118,117.3507,116.7089,116.7867,180428.0
2024-02-13 09:30:00,114.0,114.82,112.34,114.47,252110.0,110.8642,111.6616,109.2498,111.3212,252110.0
2024-02-13 09:40:00,114.41,114.47,112.88,113.48,101856.0,111.2629,111.3212,109.775,110.3585,101856.0
2024-02-13 09:50:00,113.53,113.8,112.38,112.5,78275.0,110.4071,110.6697,109.2887,109.4054,78275.0
2024-02-13 10:00:00,112.48,113.23,111.82,111.9,87157.0,109.386,110.1154,108.7441,108.8219,87157.0
2024-02-13 10:10:00,111.86,112.1,111.38,111.76,102888.0,108.783,109.0164,108.3162,108.6858,102888.0
2024-02-13 10:20:00,111.82,112.25,111.17,112.11,86081.0,108.7441,109.1623,108.112,109.0262,86081.0
2024-02-13 10:30:00,112.0,112.07,111.35,111.98,50943.0,108.9192,108.9873,108.2871,108.8997,50943.0
2024-02-13 10:40:00,111.9,112.5,111.62,112.1,67512.0,108.8219,109.4054,108.5496,109.0164,67512.0
2024-02-13 10:50:00,112.19,112.53,112.1,112.34,52161.0,109.104,109.4346,109.0164,109.2498,52161.0
2024-02-13 11:00:00,112.36,112.83,111.96,112.78,76981.0,109.2693,109.7264,108.8803,109.6777,76981.0
2024-02-13 11:10:00,112.72,113.82,112.72,113.75,160797.0,109.6194,110.6891,109.6194,110.6211,160797.0
2024-02-13 11:20:00,113.73,114.69,113.63,114.6,192851.0,110.6016,111.5352,110.5044,111.4477,192851.0
2024-02-13 11:30:00,114.59,114.73,113.87,114.09,78296.0,111.4379,111.5741,110.7377,110.9517,78296.0
2024-02-13 11:40:00,114.14,114.26,113.49,113.58,72192.0,111.0003,111.117,110.3682,110.4557,72192.0
2024-02-13 11:50:00,113.54,113.71,113.05,113.31,32241.0,110.4168,110.5822,109.9403,110.1932,32241.0
2024-02-13 12:00:00,113.33,113.65,113.18,113.64,36352.0,110.2126,110.5238,110.0667,110.5141,36352.0
2024-02-13 12:10:00,113.69,113.95,113.2,113.49,32279.0,110.5627,110.8155,110.0862,110.3682,32279.0
2024-02-13 12:20:00,113.44,113.52,113.22,113.43,13433.0,110.3196,110.3974,110.1056,110.3099,13433.0
2024-02-13 12:30:00,113.49,113.93,113.36,113.91,17973.0,110.3682,110.7961,110.2418,110.7766,17973.0
2024-02-13 12:40:00,113.95,113.97,113.14,113.2,42683.0,110.8155,110.835,110.0278,110.0862,42683.0
2024-02-13 12:50:00,113.2,113.26,112.7,112.91,43797.0,110.0862,110.1445,109.5999,109.8042,43797.0
2024-02-13 13:00:00,112.86,113.18,112.49,112.82,27893.0,109.7555,110.0667,109.3957,109.7166,27893.0
2024-02-13 13:10:00,112.82,112.9,112.51,112.87,19530.0,109.7166,109.7944,109.4152,109.7653,19530.0
2024-02-13 13:20:00,112.87,112.94,112.29,112.35,24782.0,109.7653,109.8333,109.2012,109.2596,24782.0
2024-02-13 13:30:00,112.3,112.57,112.2,112.57,23147.0,109.2109,109.4735,109.1137,109.4735,23147.0
2024-02-13 13:40:00,112.49,112.7,112.33,112.61,25687.0,109.3957,109.5999,109.2401,109.5124,25687.0
2024-02-13 13:50:00,112.64,112.78,112.1,112.16,35654.0,109.5416,109.6777,109.0164,109.0748,35654.0
2024-02-13 14:00:00,112.16,112.44,111.95,112.08,40104.0,109.0748,109.3471,108.8706,108.997,40104.0
2024-02-13 14:10:00,112.06,112.19,111.82,112.0,44695.0,108.9775,109.104,108.7441,108.9192,44695.0
2024-02-13 14:20:00,111.96,112.05,111.59,111.78,60650.0,108.8803,108.9678,108.5205,108.7052,60650.0
2024-02-13 14:30:00,111.76,112.24,111.75,112.08,28998.0,108.6858,109.1526,108.6761,108.997,28998.0
2024-02-13 14:40:00,112.13,112.32,111.71,111.75,27394.0,109.0456,109.2304,108.6372,108.6761,27394.0
2024-02-13 14:50:00,111.72,111.83,111.42,111.56,52445.0,108.6469,108.7539,108.3551,108.4913,52445.0
2024-02-13 15:00:00,111.58,111.9,111.46,111.9,33869.0,108.5107,108.8219,108.394,108.8219,33869.0
2024-02-13 15:10:00,111.89,111.96,111.68,111.83,38650.0,108.8122,108.8803,108.608,108.7539,38650.0
2024-02-13 15:20:00,111.81,112.06,111.71,112.04,67886.0,108.7344,108.9775,108.6372,108.9581,67886.0
2024-02-13 15:30:00,112.04,112.32,111.9,112.02,59158.0,108.9581,109.2304,108.8219,108.9386,59158.0
2024-02-13 15:40:00,112.01,112.48,111.98,112.18,69765.0,108.9289,109.386,108.8997,109.0942,69765.0
2024-02-13 15:50:00,112.18,112.45,111.95,112.2,234912.0,109.0942,109.3568,108.8706,109.1137,234912.0
2024-02-14 09:30:00,113.73,113.76,111.83,113.15,101458.0,110.6016,110.6308,108.7539,110.0376,101458.0
2024-02-14 09:40:00,113.2,113.35,112.0,112.74,59376.0,110.0862,110.2321,108.9192,109.6388,59376.0
2024-02-14 09:50:00,112.79,114.39,112.68,113.37,99542.0,109.6875,111.2434,109.5805,110.2515,99542.0
2024-02-14 10:00:00,113.39,113.65,113.09,113.13,48258.0,110.271,110.5238,109.9792,110.0181,48258.0
2024-02-14 10:10:00,113.19,113.53,112.76,113.05,55382.0,110.0765,110.4071,109.6583,109.9403,55382.0
2024-02-14 10:20:00,113.09,113.57,112.56,112.61,43380.0,109.9792,110.446,109.4638,109.5124,43380.0
2024-02-14 10:30:00,112.58,112.74,112.13,112.29,42632.0,109.4832,109.6388,109.0456,109.2012,42632.0
2024-02-14 10:40:00,112.12,112.72,111.85,112.65,35912.0,109.0359,109.6194,108.7733,109.5513,35912.0
2024-02-14 10:50:00,112.66,112.72,112.1,112.28,18762.0,109.561,109.6194,109.0164,109.1915,18762.0
2024-02-14 11:00:00,112.31,112.76,111.98,112.25,42383.0,109.2207,109.6583,108.8997,109.1623,42383.0
2024-02-14 11:10:00,112.26,112.78,112.08,112.78,90360.0,109.172,109.6777,108.997,109.6777,90360.0
2024-02-14 11:20:00,112.89,113.3,112.6,113.13,61574.0,109.7847,110.1834,109.5027,110.0181,61574.0
2024-02-14 11:30:00,113.16,113.64,113.04,113.58,31566.0,110.0473,110.5141,109.9306,110.4557,31566.0
2024-02-14 11:40:00,113.57,113.61,113.0,113.04,24089.0,110.446,110.4849,109.8917,109.9306,24089.0
2024-02-14 11:50:00,112.92,113.06,112.42,112.52,30997.0,109.8139,109.95,109.3276,109.4249,30997.0
2024-02-14 12:00:00,112.53,112.53,111.68,112.14,41808.0,109.4346,109.4346,108.608,109.0553,41808.0
2024-02-14 12:10:00,112.24,112.65,112.07,112.58,26684.0,109.1526,109.5513,108.9873,109.4832,26684.0
2024-02-14 12:20:00,112.56,112.86,112.36,112.86,22911.0,109.4638,109.7555,109.2693,109.7555,22911.0
2024-02-14 12:30:00,112.86,112.91,112.54,112.7,16532.0,109.7555,109.8042,109.4443,109.5999,16532.0
2024-02-14 12:40:00,112.58,113.07,112.58,113.06,15150.0,109.4832,109.9598,109.4832,109.95,15150.0
2024-02-14 12:50:00,113.1,113.22,112.88,112.93,35688.0,109.9889,110.1056,109.775,109.8236,35688.0
2024-02-14 13:00:00,112.92,113.12,112.84,112.88,17110.0,109.8139,110.0084,109.7361,109.775,17110.0
2024-02-14 13:10:00,112.83,113.09,112.67,112.88,16916.0,109.7264,109.9792,109.5708,109.775,16916.0
2024-02-14 13:20:00,112.85,113.13,112.65,112.74,21142.0,109.7458,110.0181,109.5513,109.6388,21142.0
2024-02-14 13:30:00,112.67,113.15,112.67,112.96,52168.0,109.5708,110.0376,109.5708,109.8528,52168.0
2024-02-14 13:40:00,113.04,113.11,112.7,113.01,25999.0,109.9306,109.9987,109.5999,109.9014,25999.0
2024-02-14 13:50:00,112.95,113.46,112.91,113.37,25459.0,109.8431,110.339,109.8042,110.2515,25459.0
2024-02-14 14:00:00,113.33,113.37,112.81,112.89,35977.0,110.2126,110.2515,109.7069,109.7847,35977.0
2024-02-14 14:10:00,112.93,113.16,112.65,113.05,37166.0,109.8236,110.0473,109.5513,109.9403,37166.0
2024-02-14 14:20:00,113.05,113.33,113.01,113.16,28086.0,109.9403,110.2126,109.9014,110.0473,28086.0
2024-02-14 14:30:00,113.14,113.53,113.14,113.31,43617.0,110.0278,110.4071,110.0278,110.1932,43617.0
2024-02-14 14:40:00,113.31,113.57,113.31,113.45,25957.0,110.1932,110.446,110.1932,110.3293,25957.0
2024-02-14 14:50:00,113.42,113.79,113.35,113.76,23668.0,110.3001,110.66,110.2321,110.6308,23668.0
2024-02-14 15:00:00,113.8,113.94,113.66,113.68,31872.0,110.6697,110.8058,110.5335,110.553,31872.0
2024-02-14 15:10:00,113.68,114.0,113.66,113.76,30376.0,110.553,110.8642,110.5335,110.6308,30376.0
2024-02-14 15:20:00,113.79,113.99,113.72,113.81,34206.0,110.66,110.8544,110.5919,110.6794,34206.0
2024-02-14 15:30:00,113.78,113.96,113.49,113.75,35298.0,110.6502,110.8253,110.3682,110.6211,35298.0
2024-02-14 15:40:00,113.73,114.14,113.66,114.1,130873.0,110.6016,111.0003,110.5335,110.9614,130873.0
2024-02-14 15:50:00,114.07,114.5,113.99,114.38,196371.0,110.9322,111.3504,110.8544,111.2337,196371.0
2024-02-15 09:30:00,112.0,121.0,112.0,120.82,661490.0,108.9192,117.6716,108.9192,117.4966,661490.0
2024-02-15 09:40:00,120.92,122.89,120.15,122.0,412399.0,117.5938,119.5096,116.845,118.6441,412399.0
2024-02-15 09:50:00,122.02,124.18,121.33,122.95,327206.0,118.6636,120.7641,117.9925,119.568,327206.0
2024-02-15 10:00:00,122.95,123.51,122.0,122.86,242100.0,119.568,120.1126,118.6441,119.4805,242100.0
2024-02-15 10:10:00,122.86,123.22,122.01,123.15,90295.0,119.4805,119.8306,118.6538,119.7625,90295.0
2024-02-15 10:20:00,123.13,124.16,122.12,122.15,113713.0,119.743,120.7447,118.7608,118.79,113713.0
2024-02-15 10:30:00,122.18,122.3,118.31,119.25,290065.0,118.8192,118.9359,115.0556,115.9698,290065.0
2024-02-15 10:40:00,119.25,120.27,118.67,118.79,119790.0,115.9698,116.9617,115.4057,115.5224,119790.0
2024-02-15 10:50:00,118.73,119.25,117.64,118.5,186611.0,115.4641,115.9698,114.404,115.2404,186611.0
2024-02-15 11:00:00,118.59,119.15,117.55,117.55,97877.0,115.3279,115.8725,114.3165,114.3165,97877.0
2024-02-15 11:10:00,117.7,117.96,116.36,116.81,149471.0,114.4624,114.7152,113.1593,113.5969,149471.0
2024-02-15 11:20:00,116.74,117.62,116.17,117.4,97459.0,113.5288,114.3846,112.9745,114.1706,97459.0
2024-02-15 11:30:00,117.26,117.26,116.03,116.75,121392.0,114.0345,114.0345,112.8383,113.5385,121392.0
2024-02-15 11:40:00,116.73,117.52,116.58,117.11,53962.0,113.5191,114.2873,113.3732,113.8886,53962.0
2024-02-15 11:50:00,117.01,117.27,116.15,117.24,59989.0,113.7914,114.0442,112.955,114.0151,59989.0
2024-02-15 12:00:00,117.09,118.09,117.09,117.88,79566.0,113.8692,114.8417,113.8692,114.6374,79566.0
2024-02-15 12:10:00,117.75,118.65,117.68,118.59,53498.0,114.511,115.3863,114.4429,115.3279,53498.0
2024-02-15 12:20:00,118.56,119.21,118.46,118.67,60721.0,115.2987,115.9309,115.2015,115.4057,60721.0
2024-02-15 12:30:00,118.66,119.16,118.53,118.96,43070.0,115.396,115.8822,115.2696,115.6877,43070.0
2024-02-15 12:40:00,118.95,118.95,118.38,118.48,52127.0,115.678,115.678,115.1237,115.2209,52127.0
2024-02-15 12:50:00,118.53,118.56,117.36,117.81,57859.0,115.2696,115.2987,114.1317,114.5694,57859.0
2024-02-15 13:00:00,117.79,117.97,117.09,117.14,43066.0,114.5499,114.725,113.8692,113.9178,43066.0
2024-02-15 13:10:00,117.16,117.42,116.85,116.96,92578.0,113.9373,114.1901,113.6358,113.7428,92578.0
2024-02-15 13:20:00,116.91,117.86,116.74,117.86,72747.0,113.6941,114.618,113.5288,114.618,72747.0
2024-02-15 13:30:00,117.85,118.83,117.85,118.58,71563.0,114.6083,115.5613,114.6083,115.3182,71563.0
2024-02-15 13:40:00,118.7,119.93,118.63,119.64,55750.0,115.4349,116.6311,115.3668,116.349,55750.0
2024-02-15 13:50:00,119.59,119.96,118.78,119.26,42261.0,116.3004,116.6602,115.5127,115.9795,42261.0
2024-02-15 14:00:00,119.26,119.58,119.12,119.12,30999.0,115.9795,116.2907,115.8433,115.8433,30999.0
2024-02-15 14:10:00,119.06,119.1,118.52,118.94,56484.0,115.785,115.8239,115.2598,115.6683,56484.0
2024-02-15 14:20:00,118.94,119.37,118.86,119.04,46200.0,115.6683,116.0865,115.5905,115.7655,46200.0
2024-02-15 14:30:00,119.04,120.19,118.99,119.96,76532.0,115.7655,116.8839,115.7169,116.6602,76532.0
2024-02-15 14:40:00,119.93,120.64,119.31,119.4,54400.0,116.6311,117.3215,116.0281,116.1156,54400.0
2024-02-15 14:50:00,119.4,119.68,119.04,119.53,52040.0,116.1156,116.3879,115.7655,116.2421,52040.0
2024-02-15 15:00:00,119.48,119.79,118.31,118.37,46194.0,116.1934,116.4949,115.0556,115.114,46194.0
2024-02-15 15:10:00,118.33,118.88,118.3,118.76,44730.0,115.0751,115.6099,115.0459,115.4932,44730.0
2024-02-15 15:20:00,118.71,118.82,118.1,118.23,60977.0,115.4446,115.5516,114.8514,114.9778,60977.0
2024-02-15 15:30:00,118.18,118.48,117.84,117.87,78943.0,114.9292,115.2209,114.5985,114.6277,78943.0
2024-02-15 15:40:00,117.88,117.98,117.58,117.64,101800.0,114.6374,114.7347,114.3457,114.404,101800.0
2024-02-15 15:50:00,117.66,117.92,117.42,117.48,348933.0,114.4235,114.6763,114.1901,114.2484,348933.0
2024-02-16 09:30:00,118.87,121.49,118.77,121.16,184850.0,115.6002,118.1481,115.503,117.8272,184850.0
2024-02-16 09:40:00,121.25,122.59,120.26,120.68,184637.0,117.9147,119.2179,116.952,117.3604,184637.0
2024-02-16 09:50:00,120.61,121.3,120.34,120.39,70049.0,117.2924,117.9634,117.0298,117.0784,70049.0
2024-02-16 10:00:00,120.57,121.64,120.4,120.95,106246.0,117.2535,118.294,117.0881,117.623,106246.0
2024-02-16 10:10:00,120.95,123.21,120.86,122.76,145806.0,117.623,119.8208,117.5355,119.3832,145806.0
2024-02-16 10:20:00,122.78,123.18,121.59,122.22,118923.0,119.4027,119.7917,118.2454,118.8581,118923.0
2024-02-16 10:30:00,122.17,122.98,122.0,122.91,46519.0,118.8094,119.5972,118.6441,119.5291,46519.0
2024-02-16 10:40:00,122.97,125.16,122.85,124.16,159911.0,119.5874,121.7172,119.4707,120.7447,159911.0
2024-02-16 10:50:00,124.26,125.2,123.73,123.92,70235.0,120.8419,121.7561,120.3265,120.5113,70235.0
2024-02-16 11:00:00,123.97,124.34,123.21,123.85,51152.0,120.5599,120.9197,119.8208,120.4432,51152.0
2024-02-16 11:10:00,123.89,125.59,123.89,125.56,77831.0,120.4821,122.1354,120.4821,122.1062,77831.0
2024-02-16 11:20:00,125.56,125.85,125.22,125.37,57906.0,122.1062,122.3882,121.7755,121.9214,57906.0
2024-02-16 11:30:00,125.3,125.55,125.15,125.44,36546.0,121.8533,122.0965,121.7075,121.9895,36546.0
2024-02-16 11:40:00,125.42,125.62,125.06,125.21,44781.0,121.97,122.1645,121.6199,121.7658,44781.0
2024-02-16 11:50:00,125.17,125.17,124.1,124.35,63092.0,121.7269,121.7269,120.6864,120.9295,63092.0
2024-02-16 12:00:00,124.35,124.76,123.11,123.12,75091.0,120.9295,121.3282,119.7236,119.7333,75091.0
2024-02-16 12:10:00,123.12,123.94,122.96,123.87,53900.0,119.7333,120.5308,119.5777,120.4627,53900.0
2024-02-16 12:20:00,123.89,124.32,123.74,124.23,30324.0,120.4821,120.9003,120.3363,120.8128,30324.0
2024-02-16 12:30:00,124.27,124.96,124.14,124.93,28844.0,120.8517,121.5227,120.7253,121.4935,28844.0
2024-02-16 12:40:00,124.93,125.71,124.86,125.37,41325.0,121.4935,122.2521,121.4254,121.9214,41325.0
2024-02-16 12:50:00,125.38,125.42,124.45,124.64,31867.0,121.9311,121.97,121.0267,121.2115,31867.0
2024-02-16 13:00:00,124.53,124.53,123.59,123.69,33264.0,121.1045,121.1045,120.1904,120.2876,33264.0
2024-02-16 13:10:00,123.59,124.15,123.52,124.0,47723.0,120.1904,120.735,120.1223,120.5891,47723.0
2024-02-16 13:20:00,123.91,124.15,123.6,123.86,57754.0,120.5016,120.735,120.2001,120.453,57754.0
2024-02-16 13:30:00,123.89,123.91,123.4,123.5,28468.0,120.4821,120.5016,120.0056,120.1029,28468.0
2024-02-16 13:40:00,123.51,124.62,123.45,124.14,36861.0,120.1126,121.192,120.0542,120.7253,36861.0
2024-02-16 13:50:00,124.2,124.2,123.58,123.65,24408.0,120.7836,120.7836,120.1807,120.2487,24408.0
2024-02-16 14:00:00,123.66,124.43,123.64,124.43,54166.0,120.2585,121.0073,120.239,121.0073,54166.0
2024-02-16 14:10:00,124.36,124.55,124.2,124.29,36823.0,120.9392,121.124,120.7836,120.8711,36823.0
2024-02-16 14:20:00,124.27,124.76,124.25,124.71,36027.0,120.8517,121.3282,120.8322,121.2796,36027.0
2024-02-16 14:30:00,124.7,124.7,123.95,124.1,22123.0,121.2698,121.2698,120.5405,120.6864,22123.0
2024-02-16 14:40:00,124.19,124.29,123.35,123.84,26001.0,120.7739,120.8711,119.957,120.4335,26001.0
2024-02-16 14:50:00,123.86,123.86,123.52,123.66,32492.0,120.453,120.453,120.1223,120.2585,32492.0
2024-02-16 15:00:00,123.65,123.76,123.33,123.33,54130.0,120.2487,120.3557,119.9375,119.9375,54130.0
2024-02-16 15:10:00,123.33,123.38,122.86,122.91,60236.0,119.9375,119.9862,119.4805,119.5291,60236.0
2024-02-16 15:20:00,122.89,122.93,122.5,122.67,49456.0,119.5096,119.5485,119.1304,119.2957,49456.0
2024-02-16 15:30:00,122.73,123.04,122.69,122.74,41478.0,119.354,119.6555,119.3151,119.3638,41478.0
2024-02-16 15:40:00,122.72,123.1,122.28,122.33,93291.0,119.3443,119.7139,118.9164,118.965,93291.0
2024-02-16 15:50:00,122.35,122.71,122.21,122.62,245745.0,118.9845,119.3346,118.8483,119.2471,245745.0
2024-02-20 09:30:00,122.1,122.1,116.0,116.02,241290.0,118.7414,118.7414,112.8092,112.8286,241290.0
2024-02-20 09:40:00,116.03,116.67,115.12,116.03,137104.0,112.8383,113.4607,111.9534,112.8383,137104.0
2024-02-20 09:50:00,116.08,116.57,115.4,115.45,109544.0,112.887,113.3635,112.2257,112.2743,109544.0
2024-02-20 10:00:00,115.42,115.49,113.71,114.34,167555.0,112.2451,112.3132,110.5822,111.1948,167555.0
2024-02-20 10:10:00,114.41,114.84,113.9,114.59,60251.0,111.2629,111.6811,110.7669,111.4379,60251.0
2024-02-20 10:20:00,114.69,114.96,113.8,113.9,66408.0,111.5352,111.7978,110.6697,110.7669,66408.0
2024-02-20 10:30:00,113.98,114.58,113.75,114.15,67065.0,110.8447,111.4282,110.6211,111.01,67065.0
2024-02-20 10:40:00,114.2,114.27,113.59,113.66,37636.0,111.0587,111.1267,110.4655,110.5335,37636.0
2024-02-20 10:50:00,113.74,114.34,113.58,113.63,40050.0,110.6113,111.1948,110.4557,110.5044,40050.0
2024-02-20 11:00:00,113.69,114.16,113.4,114.02,83862.0,110.5627,111.0198,110.2807,110.8836,83862.0
2024-02-20 11:10:00,114.01,114.43,113.93,114.16,38003.0,110.8739,111.2823,110.7961,111.0198,38003.0
2024-02-20 11:20:00,114.06,114.24,113.76,114.05,44786.0,110.9225,111.0976,110.6308,110.9128,44786.0
2024-02-20 11:30:00,114.05,114.59,113.91,114.55,55622.0,110.9128,111.4379,110.7766,111.399,55622.0
2024-02-20 11:40:00,114.51,115.18,114.25,114.28,54377.0,111.3601,112.0117,111.1073,111.1365,54377.0
2024-02-20 11:50:00,114.25,114.52,114.14,114.34,32276.0,111.1073,111.3699,111.0003,111.1948,32276.0
2024-02-20 12:00:00,114.28,114.28,113.99,114.08,33081.0,111.1365,111.1365,110.8544,110.942,33081.0
2024-02-20 12:10:00,114.01,114.53,113.99,114.29,34133.0,110.8739,111.3796,110.8544,111.1462,34133.0
2024-02-20 12:20:00,114.3,114.38,113.99,114.2,34367.0,111.1559,111.2337,110.8544,111.0587,34367.0
2024-02-20 12:30:00,114.21,114.52,114.17,114.27,23014.0,111.0684,111.3699,111.0295,111.1267,23014.0
2024-02-20 12:40:00,114.25,114.55,114.25,114.5,19440.0,111.1073,111.399,111.1073,111.3504,19440.0
2024-02-20 12:50:00,114.46,115.0,114.46,114.87,16996.0,111.3115,111.8367,111.3115,111.7102,16996.0
2024-02-20 13:00:00,114.89,115.24,114.74,114.98,70897.0,111.7297,112.0701,111.5838,111.8172,70897.0
2024-02-20 13:10:00,115.02,115.5,114.95,115.15,81708.0,111.8561,112.3229,111.788,111.9825,81708.0
2024-02-20 13:20:00,115.15,115.46,114.85,115.26,38679.0,111.9825,112.284,111.6908,112.0895,38679.0
2024-02-20 13:30:00,115.16,115.3,114.93,115.08,36743.0,111.9923,112.1284,111.7686,111.9145,36743.0
2024-02-20 13:40:00,115.06,115.31,115.03,115.31,25092.0,111.895,112.1381,111.8658,112.1381,25092.0
2024-02-20 13:50:00,115.3,115.79,115.28,115.61,37419.0,112.1284,112.6049,112.109,112.4299,37419.0
2024-02-20 14:00:00,115.61,115.61,114.71,114.71,53894.0,112.4299,112.4299,111.5546,111.5546,53894.0
2024-02-20 14:10:00,114.7,114.87,114.36,114.75,39036.0,111.5449,111.7102,111.2143,111.5935,39036.0
2024-02-20 14:20:00,114.75,115.26,114.49,115.25,24689.0,111.5935,112.0895,111.3407,112.0798,24689.0
2024-02-20 14:30:00,115.25,115.35,115.02,115.09,30940.0,112.0798,112.177,111.8561,111.9242,30940.0
2024-02-20 14:40:00,115.09,115.46,114.95,115.42,18137.0,111.9242,112.284,111.788,112.2451,18137.0
2024-02-20 14:50:00,115.42,115.82,115.38,115.73,45640.0,112.2451,112.6341,112.2062,112.5466,45640.0
2024-02-20 15:00:00,115.78,115.9,115.43,115.59,32443.0,112.5952,112.7119,112.2548,112.4104,32443.0
2024-02-20 15:10:00,115.59,115.86,115.29,115.29,29605.0,112.4104,112.673,112.1187,112.1187,29605.0
2024-02-20 15:20:00,115.37,115.38,115.1,115.17,30317.0,112.1965,112.2062,111.9339,112.002,30317.0
2024-02-20 15:30:00,115.18,115.32,114.68,114.69,53520.0,112.0117,112.1479,111.5255,111.5352,53520.0
2024-02-20 15:40:00,114.65,115.1,114.5,114.82,66499.0,111.4963,111.9339,111.3504,111.6616,66499.0
2024-02-20 15:50:00,114.8,114.97,114.54,114.77,182570.0,111.6422,111.8075,111.3893,111.613,182570.0
2024-02-21 09:30:00,115.2,118.39,115.15,116.77,240807.0,112.0312,115.1334,111.9825,113.558,240807.0
2024-02-21 09:40:00,116.87,117.27,115.33,116.18,57393.0,113.6552,114.0442,112.1576,112.9842,57393.0
2024-02-21 09:50:00,115.96,116.74,114.83,115.05,59647.0,112.7703,113.5288,111.6713,111.8853,59647.0
2024-02-21 10:00:00,115.07,115.14,114.06,114.46,55048.0,111.9047,111.9728,110.9225,111.3115,55048.0
2024-02-21 10:10:00,114.53,115.09,114.17,114.76,42391.0,111.3796,111.9242,111.0295,111.6033,42391.0
2024-02-21 10:20:00,114.72,114.77,114.14,114.25,90056.0,111.5644,111.613,111.0003,111.1073,90056.0
2024-02-21 10:30:00,114.23,114.78,114.23,114.78,39439.0,111.0878,111.6227,111.0878,111.6227,39439.0
2024-02-21 10:40:00,114.87,116.08,114.75,116.05,67913.0,111.7102,112.887,111.5935,112.8578,67913.0
2024-02-21 10:50:00,116.08,116.55,115.76,115.86,77566.0,112.887,113.344,112.5758,112.673,77566.0
2024-02-21 11:00:00,115.86,116.1,115.34,116.09,54717.0,112.673,112.9064,112.1673,112.8967,54717.0
2024-02-21 11:10:00,116.13,117.12,116.12,117.12,70426.0,112.9356,113.8984,112.9259,113.8984,70426.0
2024-02-21 11:20:00,117.18,117.32,116.37,116.53,39982.0,113.9567,114.0928,113.169,113.3246,39982.0
2024-02-21 11:30:00,116.48,116.53,116.03,116.03,44841.0,113.276,113.3246,112.8383,112.8383,44841.0
2024-02-21 11:40:00,116.0,116.39,115.85,116.24,30814.0,112.8092,113.1884,112.6633,113.0426,30814.0
2024-02-21 11:50:00,116.19,116.8,115.96,116.69,29429.0,112.9939,113.5872,112.7703,113.4802,29429.0
2024-02-21 12:00:00,116.64,117.28,116.64,117.21,29230.0,113.4316,114.0539,113.4316,113.9859,29230.0
2024-02-21 12:10:00,117.29,117.42,117.0,117.36,32386.0,114.0637,114.1901,113.7817,114.1317,32386.0
2024-02-21 12:20:00,117.37,117.6,117.25,117.36,22666.0,114.1415,114.3651,114.0248,114.1317,22666.0
2024-02-21 12:30:00,117.36,117.83,117.33,117.77,22944.0,114.1317,114.5888,114.1026,114.5305,22944.0
2024-02-21 12:40:00,117.78,118.14,117.77,118.04,44016.0,114.5402,114.8903,114.5305,114.793,44016.0
2024-02-21 12:50:00,118.05,118.93,117.95,118.93,44447.0,114.8028,115.6586,114.7055,115.6586,44447.0
2024-02-21 13:00:00,118.96,119.11,118.47,118.93,56931.0,115.6877,115.8336,115.2112,115.6586,56931.0
2024-02-21 13:10:00,118.93,119.41,118.67,119.37,41039.0,115.6586,116.1254,115.4057,116.0865,41039.0
2024-02-21 13:20:00,119.37,120.37,119.32,120.3,98025.0,116.0865,117.059,116.0378,116.9909,98025.0
2024-02-21 13:30:00,120.36,120.57,119.88,120.06,83996.0,117.0492,117.2535,116.5824,116.7575,83996.0
2024-02-21 13:40:00,120.04,120.27,119.59,119.66,67658.0,116.738,116.9617,116.3004,116.3685,67658.0
2024-02-21 13:50:00,119.65,120.0,119.11,119.86,76210.0,116.3588,116.6991,115.8336,116.563,76210.0
2024-02-21 14:00:00,119.95,120.0,118.81,119.4,45577.0,116.6505,116.6991,115.5419,116.1156,45577.0
2024-02-21 14:10:00,119.34,119.73,119.2,119.4,36219.0,116.0573,116.4366,115.9211,116.1156,36219.0
2024-02-21 14:20:00,119.35,119.35,118.63,118.79,64049.0,116.067,116.067,115.3668,115.5224,64049.0
2024-02-21 14:30:00,118.78,119.06,118.7,118.78,48057.0,115.5127,115.785,115.4349,115.5127,48057.0
2024-02-21 14:40:00,118.73,118.88,118.41,118.85,37999.0,115.4641,115.6099,115.1529,115.5808,37999.0
2024-02-21 14:50:00,118.81,119.02,118.52,118.75,33067.0,115.5419,115.7461,115.2598,115.4835,33067.0
2024-02-21 15:00:00,118.71,118.71,118.01,118.16,34755.0,115.4446,115.4446,114.7639,114.9097,34755.0
2024-02-21 15:10:00,118.17,118.27,117.67,117.83,35325.0,114.9195,115.0167,114.4332,114.5888,35325.0
2024-02-21 15:20:00,117.83,117.99,117.5,117.91,33279.0,114.5888,114.7444,114.2679,114.6666,33279.0
2024-02-21 15:30:00,117.94,118.46,117.9,118.24,42442.0,114.6958,115.2015,114.6569,114.9875,42442.0
2024-02-21 15:40:00,118.23,118.31,117.87,118.03,73103.0,114.9778,115.0556,114.6277,114.7833,73103.0
2024-02-21 15:50:00,118.06,118.56,118.03,118.54,205099.0,114.8125,115.2987,114.7833,115.2793,205099.0
2024-02-22 09:30:00,117.95,119.06,116.76,118.73,95326.0,114.7055,115.785,113.5483,115.4641,95326.0
2024-02-22 09:40:00,118.55,119.57,118.35,119.44,37873.0,115.289,116.281,115.0945,116.1545,37873.0
2024-02-22 09:50:00,119.21,120.01,118.83,119.86,49471.0,115.9309,116.7089,115.5613,116.563,49471.0
2024-02-22 10:00:00,119.84,119.91,118.64,118.64,25172.0,116.5435,116.6116,115.3765,115.3765,25172.0
2024-02-22 10:10:00,118.64,119.55,118.6,119.17,45903.0,115.3765,116.2615,115.3376,115.892,45903.0
2024-02-22 10:20:00,119.09,119.75,119.09,119.09,34366.0,115.8142,116.456,115.8142,115.8142,34366.0
2024-02-22 10:30:00,119.09,119.49,118.54,118.96,31956.0,115.8142,116.2032,115.2793,115.6877,31956.0
2024-02-22 10:40:00,118.95,119.37,118.67,118.83,21765.0,115.678,116.0865,115.4057,115.5613,21765.0
2024-02-22 10:50:00,118.91,119.34,118.64,119.11,18432.0,115.6391,116.0573,115.3765,115.8336,18432.0
2024-02-22 11:00:00,119.15,119.4,118.6,118.75,26079.0,115.8725,116.1156,115.3376,115.4835,26079.0
2024-02-22 11:10:00,118.73,119.15,118.57,118.65,22106.0,115.4641,115.8725,115.3085,115.3863,22106.0
2024-02-22 11:20:00,118.72,119.03,118.37,119.01,18807.0,115.4543,115.7558,115.114,115.7364,18807.0
2024-02-22 11:30:00,119.01,119.48,119.0,119.48,32820.0,115.7364,116.1934,115.7266,116.1934,32820.0
2024-02-22 11:40:00,119.5,119.62,119.13,119.35,12071.0,116.2129,116.3296,115.8531,116.067,12071.0
2024-02-22 11:50:00,119.35,119.61,119.31,119.59,13877.0,116.067,116.3199,116.0281,116.3004,13877.0
2024-02-22 12:00:00,119.44,119.8,119.37,119.65,10874.0,116.1545,116.5046,116.0865,116.3588,10874.0
2024-02-22 12:10:00,119.68,119.84,119.39,119.48,10000.0,116.3879,116.5435,116.1059,116.1934,10000.0
2024-02-22 12:20:00,119.43,119.96,119.4,119.87,18666.0,116.1448,116.6602,116.1156,116.5727,18666.0
2024-02-22 12:30:00,119.82,120.04,119.76,120.04,20041.0,116.5241,116.738,116.4657,116.738,20041.0
2024-02-22 12:40:00,120.02,120.4,119.9,119.91,24634.0,116.7186,117.0881,116.6019,116.6116,24634.0
2024-02-22 12:50:00,119.9,120.24,119.82,120.15,17359.0,116.6019,116.9325,116.5241,116.845,17359.0
2024-02-22 13:00:00,120.15,120.18,119.81,119.9,23557.0,116.845,116.8742,116.5144,116.6019,23557.0
2024-02-22 13:10:00,119.9,119.95,119.49,119.8,19516.0,116.6019,116.6505,116.2032,116.5046,19516.0
2024-02-22 13:20:00,119.78,119.83,119.52,119.8,25951.0,116.4852,116.5338,116.2323,116.5046,25951.0
2024-02-22 13:30:00,119.85,120.0,119.6,119.85,28610.0,116.5533,116.6991,116.3101,116.5533,28610.0
2024-02-22 13:40:00,119.89,120.06,119.89,119.93,19177.0,116.5922,116.7575,116.5922,116.6311,19177.0
2024-02-22 13:50:00,119.95,119.97,119.77,119.97,12268.0,116.6505,116.67,116.4755,116.67,12268.0
2024-02-22 14:00:00,119.96,120.03,119.81,119.82,17940.0,116.6602,116.7283,116.5144,116.5241,17940.0
2024-02-22 14:10:00,119.84,119.91,119.62,119.91,12966.0,116.5435,116.6116,116.3296,116.6116,12966.0
2024-02-22 14:20:00,119.89,120.03,119.41,119.41,23675.0,116.5922,116.7283,116.1254,116.1254,23675.0
2024-02-22 14:30:00,119.47,119.52,117.95,118.29,31938.0,116.1837,116.2323,114.7055,115.0362,31938.0
2024-02-22 14:40:00,118.28,118.57,117.98,118.18,31477.0,115.0264,115.3085,114.7347,114.9292,31477.0
2024-02-22 14:50:00,118.15,118.4,117.99,118.09,34488.0,114.9,115.1431,114.7444,114.8417,34488.0
2024-02-22 15:00:00,117.99,118.16,117.66,117.79,17959.0,114.7444,114.9097,114.4235,114.5499,17959.0
2024-02-22 15:10:00,117.78,118.24,117.73,118.19,22148.0,114.5402,114.9875,114.4916,114.9389,22148.0
2024-02-22 15:20:00,118.18,118.31,118.05,118.1,27477.0,114.9292,115.0556,114.8028,114.8514,27477.0
2024-02-22 15:30:00,118.11,118.44,118.02,118.39,24965.0,114.8611,115.182,114.7736,115.1334,24965.0
2024-02-22 15:40:00,118.38,118.48,118.06,118.13,39161.0,115.1237,115.2209,114.8125,114.8806,39161.0
2024-02-22 15:50:00,118.14,118.22,117.87,118.19,122357.0,114.8903,114.9681,114.6277,114.9389,122357.0
2024-02-23 09:30:00,118.48,119.65,117.76,118.0,95712.0,115.2209,116.3588,114.5207,114.7541,95712.0
2024-02-23 09:40:00,118.13,118.8,117.13,117.57,49313.0,114.8806,115.5321,113.9081,114.336,49313.0
2024-02-23 09:50:00,117.47,117.47,116.27,116.98,71191.0,114.2387,114.2387,113.0717,113.7622,71191.0
2024-02-23 10:00:00,117.07,117.12,115.92,116.95,60518.0,113.8497,113.8984,112.7314,113.733,60518.0
2024-02-23 10:10:00,116.89,117.15,116.47,116.95,25320.0,113.6747,113.9275,113.2662,113.733,25320.0
2024-02-23 10:20:00,116.93,116.96,116.34,116.55,67804.0,113.7136,113.7428,113.1398,113.344,67804.0
2024-02-23 10:30:00,116.6,116.91,116.4,116.75,37073.0,113.3927,113.6941,113.1982,113.5385,37073.0
2024-02-23 10:40:00,116.82,117.38,116.82,116.93,41716.0,113.6066,114.1512,113.6066,113.7136,41716.0
2024-02-23 10:50:00,116.88,117.62,116.88,117.3,38945.0,113.665,114.3846,113.665,114.0734,38945.0
2024-02-23 11:00:00,117.32,117.63,117.07,117.6,49786.0,114.0928,114.3943,113.8497,114.3651,49786.0
2024-02-23 11:10:00,117.61,117.79,117.22,117.57,30852.0,114.3749,114.5499,113.9956,114.336,30852.0
2024-02-23 11:20:00,117.62,118.16,117.5,118.16,43747.0,114.3846,114.9097,114.2679,114.9097,43747.0
2024-02-23 11:30:00,118.16,118.97,118.12,118.74,44819.0,114.9097,115.6975,114.8708,115.4738,44819.0
2024-02-23 11:40:00,118.71,119.01,118.43,118.84,25710.0,115.4446,115.7364,115.1723,115.571,25710.0
2024-02-23 11:50:00,118.93,119.12,118.55,118.98,32213.0,115.6586,115.8433,115.289,115.7072,32213.0
2024-02-23 12:00:00,119.04,121.21,118.94,121.14,134174.0,115.7655,117.8758,115.6683,117.8078,134174.0
2024-02-23 12:10:00,121.07,121.11,120.06,120.99,53400.0,117.7397,117.7786,116.7575,117.6619,53400.0
2024-02-23 12:20:00,120.99,121.23,120.59,120.94,69272.0,117.6619,117.8953,117.2729,117.6133,69272.0
2024-02-23 12:30:00,120.85,121.16,120.71,120.95,51080.0,117.5257,117.8272,117.3896,117.623,51080.0
2024-02-23 12:40:00,120.95,121.0,120.23,120.87,42798.0,117.623,117.6716,116.9228,117.5452,42798.0
2024-02-23 12:50:00,120.8,121.17,120.7,121.06,43915.0,117.4771,117.8369,117.3799,117.73,43915.0
2024-02-23 13:00:00,121.07,121.18,120.78,120.98,26776.0,117.7397,117.8467,117.4577,117.6522,26776.0
2024-02-23 13:10:00,120.96,121.42,120.95,121.42,24261.0,117.6327,118.0801,117.623,118.0801,24261.0
2024-02-23 13:20:00,121.46,121.86,121.4,121.7,33559.0,118.119,118.508,118.0606,118.3524,33559.0
2024-02-23 13:30:00,121.7,121.94,121.54,121.81,39689.0,118.3524,118.5858,118.1968,118.4593,39689.0
2024-02-23 13:40:00,121.84,122.05,121.51,121.7,47961.0,118.4885,118.6927,118.1676,118.3524,47961.0
2024-02-23 13:50:00,121.7,121.78,121.45,121.63,27024.0,118.3524,118.4302,118.1092,118.2843,27024.0
2024-02-23 14:00:00,121.6,121.6,121.3,121.33,27747.0,118.2551,118.2551,117.9634,117.9925,27747.0
2024-02-23 14:10:00,121.34,121.62,121.0,121.55,42297.0,118.0023,118.2746,117.6716,118.2065,42297.0
2024-02-23 14:20:00,121.57,121.64,121.0,121.25,74699.0,118.2259,118.294,117.6716,117.9147,74699.0
2024-02-23 14:30:00,121.22,121.39,120.62,120.71,18415.0,117.8856,118.0509,117.3021,117.3896,18415.0
2024-02-23 14:40:00,120.71,121.01,120.62,120.98,42455.0,117.3896,117.6813,117.3021,117.6522,42455.0
2024-02-23 14:50:00,121.0,121.26,120.85,121.2,23259.0,117.6716,117.9245,117.5257,117.8661,23259.0
2024-02-23 15:00:00,121.19,121.59,121.17,121.56,25627.0,117.8564,118.2454,117.8369,118.2162,25627.0
2024-02-23 15:10:00,121.54,121.61,121.08,121.13,10909.0,118.1968,118.2648,117.7494,117.798,10909.0
2024-02-23 15:20:00,121.1,121.1,120.24,120.24,35788.0,117.7689,117.7689,116.9325,116.9325,35788.0
2024-02-23 15:30:00,120.22,120.9,120.11,120.66,20955.0,116.9131,117.5744,116.8061,117.341,20955.0
2024-02-23 15:40:00,120.65,120.9,120.31,120.83,35393.0,117.3313,117.5744,117.0006,117.5063,35393.0
2024-02-23 15:50:00,120.86,120.99,120.44,120.65,154397.0,117.5355,117.6619,117.127,117.3313,154397.0
2024-02-26 09:30:00,120.0,120.63,118.75,119.58,119355.0,116.6991,117.3118,115.4835,116.2907,119355.0
2024-02-26 09:40:00,119.47,121.36,119.0,121.34,91015.0,116.1837,118.0217,115.7266,118.0023,91015.0
2024-02-26 09:50:00,121.56,123.7,121.4,123.03,100697.0,118.2162,120.2974,118.0606,119.6458,100697.0
2024-02-26 10:00:00,123.15,124.25,123.0,123.92,116733.0,119.7625,120.8322,119.6166,120.5113,116733.0
2024-02-26 10:10:00,124.01,124.13,121.81,122.06,52268.0,120.5988,120.7155,118.4593,118.7025,52268.0
2024-02-26 10:20:00,121.89,122.18,121.4,122.13,39243.0,118.5371,118.8192,118.0606,118.7705,39243.0
2024-02-26 10:30:00,122.13,122.39,121.63,121.84,23242.0,118.7705,119.0234,118.2843,118.4885,23242.0
2024-02-26 10:40:00,121.82,122.49,121.71,122.14,21386.0,118.4691,119.1206,118.3621,118.7803,21386.0
2024-02-26 10:50:00,122.2,122.59,122.17,122.28,26482.0,118.8386,119.2179,118.8094,118.9164,26482.0
2024-02-26 11:00:00,122.24,122.45,121.77,121.89,24229.0,118.8775,119.0817,118.4204,118.5371,24229.0
2024-02-26 11:10:00,121.77,122.2,121.74,121.95,12378.0,118.4204,118.8386,118.3913,118.5955,12378.0
2024-02-26 11:20:00,121.87,121.87,121.06,121.39,19447.0,118.5177,118.5177,117.73,118.0509,19447.0
2024-02-26 11:30:00,121.46,121.46,121.11,121.19,24515.0,118.119,118.119,117.7786,117.8564,24515.0
2024-02-26 11:40:00,121.18,121.53,121.08,121.48,15139.0,117.8467,118.187,117.7494,118.1384,15139.0
2024-02-26 11:50:00,121.59,121.84,121.59,121.62,18161.0,118.2454,118.4885,118.2454,118.2746,18161.0
2024-02-26 12:00:00,121.64,121.78,121.45,121.49,19213.0,118.294,118.4302,118.1092,118.1481,19213.0
2024-02-26 12:10:00,121.47,121.59,121.3,121.41,11724.0,118.1287,118.2454,117.9634,118.0703,11724.0
2024-02-26 12:20:00,121.38,121.94,121.38,121.66,21604.0,118.0412,118.5858,118.0412,118.3135,21604.0
2024-02-26 12:30:00,121.62,121.68,121.19,121.68,13048.0,118.2746,118.3329,117.8564,118.3329,13048.0
2024-02-26 12:40:00,121.65,121.85,121.56,121.65,13895.0,118.3037,118.4982,118.2162,118.3037,13895.0
2024-02-26 12:50:00,121.59,121.68,121.45,121.65,11971.0,118.2454,118.3329,118.1092,118.3037,11971.0
2024-02-26 13:00:00,121.67,121.67,121.34,121.43,12069.0,118.3232,118.3232,118.0023,118.0898,12069.0
2024-02-26 13:10:00,121.53,121.63,121.32,121.32,12522.0,118.187,118.2843,117.9828,117.9828,12522.0
2024-02-26 13:20:00,121.3,121.5,121.17,121.29,23999.0,117.9634,118.1579,117.8369,117.9536,23999.0
2024-02-26 13:30:00,121.26,121.46,121.15,121.37,13436.0,117.9245,118.119,117.8175,118.0314,13436.0
2024-02-26 13:40:00,121.38,121.63,121.37,121.57,16333.0,118.0412,118.2843,118.0314,118.2259,16333.0
2024-02-26 13:50:00,121.59,121.86,121.59,121.75,32539.0,118.2454,118.508,118.2454,118.401,32539.0
2024-02-26 14:00:00,121.7,121.73,121.15,121.17,12204.0,118.3524,118.3815,117.8175,117.8369,12204.0
2024-02-26 14:10:00,121.22,121.29,120.55,120.65,55631.0,117.8856,117.9536,117.234,117.3313,55631.0
2024-02-26 14:20:00,120.59,120.77,120.47,120.66,13366.0,117.2729,117.4479,117.1562,117.341,13366.0
2024-02-26 14:30:00,120.66,120.95,120.55,120.91,19325.0,117.341,117.623,117.234,117.5841,19325.0
2024-02-26 14:40:00,120.89,120.97,120.56,120.59,16737.0,117.5646,117.6424,117.2437,117.2729,16737.0
2024-02-26 14:50:00,120.6,121.28,120.54,121.18,18236.0,117.2826,117.9439,117.2243,117.8467,18236.0
2024-02-26 15:00:00,121.18,121.35,121.01,121.32,15006.0,117.8467,118.012,117.6813,117.9828,15006.0
2024-02-26 15:10:00,121.31,121.81,121.3,121.38,20523.0,117.9731,118.4593,117.9634,118.0412,20523.0
2024-02-26 15:20:00,121.39,121.44,121.14,121.15,19690.0,118.0509,118.0995,117.8078,117.8175,19690.0
2024-02-26 15:30:00,121.14,121.29,120.83,121.25,29825.0,117.8078,117.9536,117.5063,117.9147,29825.0
2024-02-26 15:40:00,121.24,121.75,121.24,121.74,44809.0,117.905,118.401,117.905,118.3913,44809.0
2024-02-26 15:50:00,121.74,121.93,121.44,121.48,134055.0,118.3913,118.576,118.0995,118.1384,134055.0
2024-02-27 09:30:00,127.44,130.31,126.5,130.19,445284.0,123.9345,126.7255,123.0203,126.6088,445284.0
2024-02-27 09:40:00,130.17,130.2,128.07,128.07,185040.0,126.5894,126.6186,124.5471,124.5471,185040.0
2024-02-27 09:50:00,128.11,128.48,127.66,128.28,135843.0,124.586,124.9459,124.1484,124.7514,135843.0
2024-02-27 10:00:00,128.34,129.0,128.1,128.11,99343.0,124.8097,125.4516,124.5763,124.586,99343.0
2024-02-27 10:10:00,128.17,128.25,126.65,127.58,99633.0,124.6444,124.7222,123.1662,124.0706,99633.0
2024-02-27 10:20:00,127.64,128.47,127.08,128.47,57465.0,124.129,124.9361,123.5844,124.9361,57465.0
2024-02-27 10:30:00,128.38,129.51,128.38,129.36,96935.0,124.8486,125.9475,124.8486,125.8017,96935.0
2024-02-27 10:40:00,129.34,130.0,128.87,129.12,54147.0,125.7822,126.4241,125.3251,125.5683,54147.0
2024-02-27 10:50:00,129.11,129.91,129.1,129.91,33789.0,125.5585,126.3365,125.5488,126.3365,33789.0
2024-02-27 11:00:00,129.81,130.04,128.75,128.82,56153.0,126.2393,126.463,125.2084,125.2765,56153.0
2024-02-27 11:10:00,128.69,128.88,128.33,128.69,21700.0,125.1501,125.3349,124.8,125.1501,21700.0
2024-02-27 11:20:00,128.67,129.94,128.63,129.54,46236.0,125.1306,126.3657,125.0917,125.9767,46236.0
2024-02-27 11:30:00,129.47,130.32,129.45,130.26,39384.0,125.9086,126.7353,125.8892,126.6769,39384.0
2024-02-27 11:40:00,130.23,130.26,129.29,129.62,25833.0,126.6477,126.6769,125.7336,126.0545,25833.0
2024-02-27 11:50:00,129.62,129.92,129.32,129.8,22799.0,126.0545,126.3463,125.7628,126.2296,22799.0
2024-02-27 12:00:00,129.86,129.9,129.2,129.61,25646.0,126.2879,126.3268,125.6461,126.0448,25646.0
2024-02-27 12:10:00,129.59,129.66,129.21,129.53,18235.0,126.0253,126.0934,125.6558,125.967,18235.0
2024-02-27 12:20:00,129.54,129.69,128.9,128.99,23536.0,125.9767,126.1226,125.3543,125.4418,23536.0
2024-02-27 12:30:00,128.91,129.23,128.71,128.75,18039.0,125.364,125.6752,125.1695,125.2084,18039.0
2024-02-27 12:40:00,128.8,128.91,128.33,128.56,17033.0,125.2571,125.364,124.8,125.0237,17033.0
2024-02-27 12:50:00,128.56,129.37,128.55,129.24,26029.0,125.0237,125.8114,125.0139,125.685,26029.0
2024-02-27 13:00:00,129.29,129.88,129.17,129.65,22763.0,125.7336,126.3074,125.6169,126.0837,22763.0
2024-02-27 13:10:00,129.65,129.82,129.44,129.47,16221.0,126.0837,126.249,125.8795,125.9086,16221.0
2024-02-27 13:20:00,129.5,129.63,128.85,129.0,21752.0,125.9378,126.0642,125.3057,125.4516,21752.0
2024-02-27 13:30:00,128.94,129.39,128.9,129.12,20876.0,125.3932,125.8308,125.3543,125.5683,20876.0
2024-02-27 13:40:00,129.15,129.27,128.85,129.22,15782.0,125.5974,125.7141,125.3057,125.6655,15782.0
2024-02-27 13:50:00,129.22,129.35,129.15,129.15,13847.0,125.6655,125.7919,125.5974,125.5974,13847.0
2024-02-27 14:00:00,129.14,129.19,128.38,128.39,21771.0,125.5877,125.6363,124.8486,124.8583,21771.0
2024-02-27 14:10:00,128.44,128.56,127.65,127.65,41749.0,124.907,125.0237,124.1387,124.1387,41749.0
2024-02-27 14:20:00,127.71,127.97,127.65,127.81,24015.0,124.197,124.4499,124.1387,124.2943,24015.0
2024-02-27 14:30:00,127.85,128.03,127.68,127.91,24278.0,124.3332,124.5082,124.1679,124.3915,24278.0
2024-02-27 14:40:00,127.87,127.99,127.75,127.79,20316.0,124.3526,124.4693,124.2359,124.2748,20316.0
2024-02-27 14:50:00,127.77,128.53,127.64,128.53,21574.0,124.2554,124.9945,124.129,124.9945,21574.0
2024-02-27 15:00:00,128.52,128.6,128.08,128.44,24170.0,124.9848,125.0626,124.5569,124.907,24170.0
2024-02-27 15:10:00,128.47,128.75,128.42,128.72,27132.0,124.9361,125.2084,124.8875,125.1793,27132.0
2024-02-27 15:20:00,128.67,128.88,128.6,128.85,26460.0,125.1306,125.3349,125.0626,125.3057,26460.0
2024-02-27 15:30:00,128.88,129.21,128.58,128.58,45681.0,125.3349,125.6558,125.0431,125.0431,45681.0
2024-02-27 15:40:00,128.53,129.33,128.53,129.12,61892.0,124.9945,125.7725,124.9945,125.5683,61892.0
2024-02-27 15:50:00,129.13,129.27,128.4,128.56,222657.0,125.578,125.7141,124.8681,125.0237,222657.0
2024-02-28 09:30:00,130.66,131.68,129.98,131.63,172299.0,127.0659,128.0578,126.4046,128.0092,172299.0
2024-02-28 09:40:00,131.62,132.93,131.45,132.31,111542.0,127.9995,129.2735,127.8342,128.6705,111542.0
2024-02-28 09:50:00,132.26,132.94,132.15,132.65,85947.0,128.6219,129.2832,128.5149,129.0012,85947.0
2024-02-28 10:00:00,132.63,132.93,131.71,132.34,96512.0,128.9817,129.2735,128.087,128.6997,96512.0
2024-02-28 10:10:00,132.36,133.14,132.19,132.24,49494.0,128.7191,129.4777,128.5538,128.6024,49494.0
2024-02-28 10:20:00,132.32,133.36,132.06,133.13,68102.0,128.6802,129.6916,128.4274,129.468,68102.0
2024-02-28 10:30:00,133.11,133.17,132.35,132.49,44073.0,129.4485,129.5069,128.7094,128.8456,44073.0
2024-02-28 10:40:00,132.42,133.15,132.39,133.14,39255.0,128.7775,129.4874,128.7483,129.4777,39255.0
2024-02-28 10:50:00,133.09,133.75,132.77,133.16,40445.0,129.4291,130.0709,129.1179,129.4971,40445.0
2024-02-28 11:00:00,133.22,133.34,132.64,132.86,21052.0,129.5555,129.6722,128.9914,129.2054,21052.0
2024-02-28 11:10:00,132.86,133.01,131.61,131.61,32604.0,129.2054,129.3513,127.9898,127.9898,32604.0
2024-02-28 11:20:00,131.74,131.74,130.65,131.25,40416.0,128.1162,128.1162,127.0562,127.6397,40416.0
2024-02-28 11:30:00,131.3,131.34,130.58,131.13,22255.0,127.6883,127.7272,126.9881,127.523,22255.0
2024-02-28 11:40:00,131.13,131.37,130.75,131.28,20943.0,127.523,127.7564,127.1534,127.6688,20943.0
2024-02-28 11:50:00,131.21,132.25,131.21,132.25,25774.0,127.6008,128.6122,127.6008,128.6122,25774.0
2024-02-28 12:00:00,132.28,132.5,132.04,132.19,41049.0,128.6413,128.8553,128.4079,128.5538,41049.0
2024-02-28 12:10:00,132.22,132.58,132.13,132.21,33995.0,128.583,128.9331,128.4955,128.5733,33995.0
2024-02-28 12:20:00,132.21,132.56,132.17,132.33,25753.0,128.5733,128.9136,128.5344,128.69,25753.0
2024-02-28 12:30:00,132.32,132.5,132.16,132.24,32508.0,128.6802,128.8553,128.5246,128.6024,32508.0
2024-02-28 12:40:00,132.23,133.15,132.17,133.11,31513.0,128.5927,129.4874,128.5344,129.4485,31513.0
2024-02-28 12:50:00,133.1,133.16,132.52,132.58,32241.0,129.4388,129.4971,128.8747,128.9331,32241.0
2024-02-28 13:00:00,132.57,132.57,132.2,132.33,16835.0,128.9234,128.9234,128.5635,128.69,16835.0
2024-02-28 13:10:00,132.35,132.48,131.87,131.91,18194.0,128.7094,128.8358,128.2426,128.2815,18194.0
2024-02-28 13:20:00,131.86,132.18,131.65,132.14,14436.0,128.2329,128.5441,128.0287,128.5052,14436.0
2024-02-28 13:30:00,132.21,132.35,131.84,131.97,15894.0,128.5733,128.7094,128.2134,128.3399,15894.0
2024-02-28 13:40:00,131.96,132.38,131.96,132.1,18455.0,128.3301,128.7386,128.3301,128.4663,18455.0
2024-02-28 13:50:00,132.04,132.14,131.86,132.0,11298.0,128.4079,128.5052,128.2329,128.369,11298.0
2024-02-28 14:00:00,131.96,132.07,131.74,131.79,14538.0,128.3301,128.4371,128.1162,128.1648,14538.0
2024-02-28 14:10:00,131.78,132.2,131.72,132.2,20227.0,128.1551,128.5635,128.0967,128.5635,20227.0
2024-02-28 14:20:00,132.13,132.2,131.84,131.96,19528.0,128.4955,128.5635,128.2134,128.3301,19528.0
2024-02-28 14:30:00,131.96,131.96,131.71,131.76,34017.0,128.3301,128.3301,128.087,128.1356,34017.0
2024-02-28 14:40:00,131.78,131.91,131.76,131.81,16501.0,128.1551,128.2815,128.1356,128.1843,16501.0
2024-02-28 14:50:00,131.84,131.9,131.43,131.47,12769.0,128.2134,128.2718,127.8147,127.8536,12769.0
2024-02-28 15:00:00,131.44,131.8,131.44,131.64,23410.0,127.8244,128.1745,127.8244,128.0189,23410.0
2024-02-28 15:10:00,131.6,131.66,131.2,131.38,25273.0,127.98,128.0384,127.591,127.7661,25273.0
2024-02-28 15:20:00,131.44,131.44,131.12,131.25,24986.0,127.8244,127.8244,127.5132,127.6397,24986.0
2024-02-28 15:30:00,131.22,131.59,131.05,131.42,39832.0,127.6105,127.9703,127.4452,127.805,39832.0
2024-02-28 15:40:00,131.41,131.84,131.4,131.55,76544.0,127.7953,128.2134,127.7855,127.9314,76544.0
2024-02-28 15:50:00,131.5,132.12,131.5,132.08,155128.0,127.8828,128.4857,127.8828,128.4468,155128.0
2024-02-29 09:30:00,136.54,138.49,135.75,138.12,287157.0,132.7842,134.6805,132.0159,134.3207,287157.0
2024-02-29 09:40:00,138.22,139.23,137.47,138.14,128853.0,134.4179,135.4002,133.6886,134.3401,128853.0
2024-02-29 09:50:00,138.27,138.66,137.9,137.96,112973.0,134.4666,134.8458,134.1068,134.1651,112973.0
2024-02-29 10:00:00,138.02,139.38,137.7,138.67,90860.0,134.2234,135.546,133.9123,134.8556,90860.0
2024-02-29 10:10:00,138.64,138.8,137.81,138.8,84349.0,134.8264,134.982,134.0192,134.982,84349.0
2024-02-29 10:20:00,138.79,140.1,138.5,139.8,171666.0,134.9723,136.2462,134.6902,135.9545,171666.0
2024-02-29 10:30:00,139.76,140.02,138.26,138.48,128746.0,135.9156,136.1684,134.4568,134.6708,128746.0
2024-02-29 10:40:00,138.44,139.25,138.14,139.09,66758.0,134.6319,135.4196,134.3401,135.264,66758.0
2024-02-29 10:50:00,139.01,140.64,139.01,140.43,76403.0,135.1862,136.7714,135.1862,136.5672,76403.0
2024-02-29 11:00:00,140.44,140.58,138.78,138.81,87404.0,136.5769,136.713,134.9625,134.9917,87404.0
2024-02-29 11:10:00,138.83,138.85,138.13,138.72,51422.0,135.0112,135.0306,134.3304,134.9042,51422.0
2024-02-29 11:20:00,138.72,138.81,138.09,138.22,67869.0,134.9042,134.9917,134.2915,134.4179,67869.0
2024-02-29 11:30:00,138.19,138.75,138.02,138.15,67332.0,134.3888,134.9334,134.2234,134.3499,67332.0
2024-02-29 11:40:00,138.1,138.33,137.73,138.25,66500.0,134.3012,134.5249,133.9414,134.4471,66500.0
2024-02-29 11:50:00,138.27,138.75,138.13,138.57,39279.0,134.4666,134.9334,134.3304,134.7583,39279.0
2024-02-29 12:00:00,138.59,138.8,138.15,138.17,54378.0,134.7778,134.982,134.3499,134.3693,54378.0
2024-02-29 12:10:00,138.23,138.53,138.1,138.48,29736.0,134.4277,134.7194,134.3012,134.6708,29736.0
2024-02-29 12:20:00,138.58,138.8,138.49,138.79,30721.0,134.768,134.982,134.6805,134.9723,30721.0
2024-02-29 12:30:00,138.79,138.83,138.58,138.67,24436.0,134.9723,135.0112,134.768,134.8556,24436.0
2024-02-29 12:40:00,138.75,139.2,138.46,138.88,35853.0,134.9334,135.371,134.6513,135.0598,35853.0
2024-02-29 12:50:00,138.9,139.02,138.61,138.99,38687.0,135.0792,135.1959,134.7972,135.1668,38687.0
2024-02-29 13:00:00,139.0,139.06,138.23,138.4,25865.0,135.1765,135.2348,134.4277,134.593,25865.0
2024-02-29 13:10:00,138.48,139.06,138.48,138.83,32782.0,134.6708,135.2348,134.6708,135.0112,32782.0
2024-02-29 13:20:00,138.87,139.08,138.35,138.35,25241.0,135.0501,135.2543,134.5444,134.5444,25241.0
2024-02-29 13:30:00,138.34,138.93,138.16,138.46,46020.0,134.5346,135.1084,134.3596,134.6513,46020.0
2024-02-29 13:40:00,138.49,138.61,138.26,138.52,26624.0,134.6805,134.7972,134.4568,134.7097,26624.0
2024-02-29 13:50:00,138.4,138.87,138.23,138.84,32257.0,134.593,135.0501,134.4277,135.0209,32257.0
2024-02-29 14:00:00,138.87,139.07,138.82,138.99,32987.0,135.0501,135.2446,135.0014,135.1668,32987.0
2024-02-29 14:10:00,138.99,139.0,138.3,138.44,46992.0,135.1668,135.1765,134.4957,134.6319,46992.0
2024-02-29 14:20:00,138.47,138.83,138.4,138.78,32160.0,134.6611,135.0112,134.593,134.9625,32160.0
2024-02-29 14:30:00,138.75,138.87,138.53,138.54,34457.0,134.9334,135.0501,134.7194,134.7291,34457.0
2024-02-29 14:40:00,138.53,138.54,138.17,138.17,44631.0,134.7194,134.7291,134.3693,134.3693,44631.0
2024-02-29 14:50:00,138.16,138.2,136.9,137.42,92528.0,134.3596,134.3985,133.1343,133.64,92528.0
2024-02-29 15:00:00,137.52,138.21,137.49,138.2,42870.0,133.7372,134.4082,133.708,134.3985,42870.0
2024-02-29 15:10:00,138.21,138.36,137.86,137.91,28563.0,134.4082,134.5541,134.0679,134.1165,28563.0
2024-02-29 15:20:00,137.95,138.01,137.71,137.88,42930.0,134.1554,134.2137,133.922,134.0873,42930.0
2024-02-29 15:30:00,137.92,138.12,137.58,137.93,62409.0,134.1262,134.3207,133.7956,134.1359,62409.0
2024-02-29 15:40:00,137.96,138.18,137.79,137.88,74076.0,134.1651,134.379,133.9998,134.0873,74076.0
2024-02-29 15:50:00,137.89,138.61,137.74,137.78,242119.0,134.097,134.7972,133.9512,133.9901,242119.0
2024-03-01 09:30:00,138.38,140.31,138.09,138.74,141059.0,134.5735,136.4505,134.2915,134.9236,141059.0
2024-03-01 09:40:00,138.83,138.9,137.88,138.61,57457.0,135.0112,135.0792,134.0873,134.7972,57457.0
2024-03-01 09:50:00,138.72,140.12,138.63,140.0,54358.0,134.9042,136.2657,134.8167,136.149,54358.0
2024-03-01 10:00:00,140.3,140.3,139.66,140.2,79364.0,136.4407,136.4407,135.8183,136.3435,79364.0
2024-03-01 10:10:00,140.41,140.85,140.08,140.73,46718.0,136.5477,136.9756,136.2268,136.8589,46718.0
2024-03-01 10:20:00,140.84,142.5,140.76,142.3,55104.0,136.9659,138.5802,136.8881,138.3857,55104.0
2024-03-01 10:30:00,142.26,142.39,141.62,142.03,43826.0,138.3468,138.4732,137.7244,138.1231,43826.0
2024-03-01 10:40:00,141.86,142.37,141.62,141.86,53761.0,137.9578,138.4538,137.7244,137.9578,53761.0
2024-03-01 10:50:00,142.0,142.48,141.7,142.41,34614.0,138.094,138.5608,137.8022,138.4927,34614.0
2024-03-01 11:00:00,142.39,142.48,141.57,142.08,40989.0,138.4732,138.5608,137.6758,138.1718,40989.0
2024-03-01 11:10:00,142.11,142.92,142.06,142.74,37567.0,138.2009,138.9887,138.1523,138.8136,37567.0
2024-03-01 11:20:00,142.77,143.0,142.42,142.42,28936.0,138.8428,139.0665,138.5024,138.5024,28936.0
2024-03-01 11:30:00,142.4,142.94,142.27,142.94,31581.0,138.483,139.0081,138.3565,139.0081,31581.0
2024-03-01 11:40:00,142.96,143.03,142.17,142.4,32783.0,139.0276,139.0956,138.2593,138.483,32783.0
2024-03-01 11:50:00,142.33,142.89,142.22,142.38,47001.0,138.4149,138.9595,138.3079,138.4635,47001.0
2024-03-01 12:00:00,142.36,142.67,142.27,142.35,29551.0,138.4441,138.7455,138.3565,138.4343,29551.0
2024-03-01 12:10:00,142.35,142.65,141.84,141.88,73973.0,138.4343,138.7261,137.9384,137.9773,73973.0
2024-03-01 12:20:00,141.9,142.24,141.48,141.55,20596.0,137.9967,138.3274,137.5883,137.6563,20596.0
2024-03-01 12:30:00,141.59,141.76,141.03,141.22,32259.0,137.6952,137.8606,137.1507,137.3354,32259.0
2024-03-01 12:40:00,141.21,141.54,141.21,141.5,19640.0,137.3257,137.6466,137.3257,137.6077,19640.0
2024-03-01 12:50:00,141.44,141.9,141.41,141.88,20879.0,137.5494,137.9967,137.5202,137.9773,20879.0
2024-03-01 13:00:00,141.86,142.07,141.79,141.9,18907.0,137.9578,138.162,137.8897,137.9967,18907.0
2024-03-01 13:10:00,141.92,142.06,141.6,141.68,28833.0,138.0162,138.1523,137.705,137.7828,28833.0
2024-03-01 13:20:00,141.64,142.2,141.51,141.88,21452.0,137.7439,138.2885,137.6174,137.9773,21452.0
2024-03-01 13:30:00,141.87,142.6,141.81,142.44,22660.0,137.9675,138.6775,137.9092,138.5219,22660.0
2024-03-01 13:40:00,142.47,142.69,142.25,142.69,19861.0,138.551,138.765,138.3371,138.765,19861.0
2024-03-01 13:50:00,142.67,142.98,142.67,142.87,33975.0,138.7455,139.047,138.7455,138.94,33975.0
2024-03-01 14:00:00,142.9,142.93,142.68,142.84,23511.0,138.9692,138.9984,138.7553,138.9109,23511.0
2024-03-01 14:10:00,142.82,142.94,142.72,142.83,57462.0,138.8914,139.0081,138.7942,138.9011,57462.0
2024-03-01 14:20:00,142.75,142.88,142.55,142.88,20226.0,138.8233,138.9498,138.6288,138.9498,20226.0
2024-03-01 14:30:00,142.91,143.02,142.66,142.84,41241.0,138.9789,139.0859,138.7358,138.9109,41241.0
2024-03-01 14:40:00,142.82,143.19,142.8,143.03,44186.0,138.8914,139.2512,138.872,139.0956,44186.0
2024-03-01 14:50:00,143.03,143.04,142.61,142.86,28164.0,139.0956,139.1054,138.6872,138.9303,28164.0
2024-03-01 15:00:00,142.84,142.86,142.35,142.43,62806.0,138.9109,138.9303,138.4343,138.5121,62806.0
2024-03-01 15:10:00,142.41,142.51,142.14,142.47,40191.0,138.4927,138.5899,138.2301,138.551,40191.0
2024-03-01 15:20:00,142.46,143.04,142.46,143.03,51458.0,138.5413,139.1054,138.5413,139.0956,51458.0
2024-03-01 15:30:00,143.03,143.14,142.37,142.69,51825.0,139.0956,139.2026,138.4538,138.765,51825.0
2024-03-01 15:40:00,142.69,142.77,142.22,142.34,84653.0,138.765,138.8428,138.3079,138.4246,84653.0
2024-03-01 15:50:00,142.38,143.19,142.37,142.87,224600.0,138.4635,139.2512,138.4538,138.94,224600.0
2024-03-04 09:30:00,140.15,140.22,137.85,138.55,273101.0,136.2949,136.3629,134.0581,134.7389,273101.0
2024-03-04 09:40:00,138.56,138.61,137.21,137.47,142071.0,134.7486,134.7972,133.4357,133.6886,142071.0
2024-03-04 09:50:00,137.62,137.75,136.29,136.8,102841.0,133.8345,133.9609,132.541,133.037,102841.0
2024-03-04 10:00:00,136.7,137.38,136.1,136.59,114362.0,132.9398,133.6011,132.3563,132.8328,114362.0
2024-03-04 10:10:00,136.58,137.66,136.11,136.82,86215.0,132.8231,133.8734,132.366,133.0565,86215.0
2024-03-04 10:20:00,136.86,136.86,135.9,136.31,49239.0,133.0954,133.0954,132.1618,132.5605,49239.0
2024-03-04 10:30:00,136.29,136.36,135.45,135.64,61708.0,132.541,132.6091,131.7241,131.9089,61708.0
2024-03-04 10:40:00,135.63,135.94,135.33,135.78,60191.0,131.8992,132.2007,131.6074,132.0451,60191.0
2024-03-04 10:50:00,135.74,135.82,135.31,135.58,68095.0,132.0062,132.084,131.588,131.8506,68095.0
2024-03-04 11:00:00,135.61,136.22,135.57,136.13,46394.0,131.8797,132.473,131.8408,132.3854,46394.0
2024-03-04 11:10:00,136.19,136.41,134.73,135.97,85814.0,132.4438,132.6577,131.0239,132.2298,85814.0
2024-03-04 11:20:00,135.97,136.22,135.66,135.71,62765.0,132.2298,132.473,131.9284,131.977,62765.0
2024-03-04 11:30:00,135.77,136.03,135.34,135.47,46266.0,132.0353,132.2882,131.6172,131.7436,46266.0
2024-03-04 11:40:00,135.4,135.62,135.16,135.18,46349.0,131.6755,131.8895,131.4421,131.4616,46349.0
2024-03-04 11:50:00,135.18,135.57,135.12,135.5,23276.0,131.4616,131.8408,131.4032,131.7728,23276.0
2024-03-04 12:00:00,135.5,135.95,135.49,135.89,16023.0,131.7728,132.2104,131.763,132.152,16023.0
2024-03-04 12:10:00,135.83,135.83,135.56,135.79,16886.0,132.0937,132.0937,131.8311,132.0548,16886.0
2024-03-04 12:20:00,135.8,135.93,135.06,135.24,22306.0,132.0645,132.1909,131.3449,131.5199,22306.0
2024-03-04 12:30:00,135.14,135.33,134.78,134.82,27209.0,131.4227,131.6074,131.0726,131.1115,27209.0
2024-03-04 12:40:00,134.86,135.0,134.01,134.11,68303.0,131.1504,131.2865,130.3238,130.421,68303.0
2024-03-04 12:50:00,134.12,134.83,134.06,134.53,43288.0,130.4307,131.1212,130.3724,130.8294,43288.0
2024-03-04 13:00:00,134.55,134.69,134.15,134.22,17076.0,130.8489,130.985,130.4599,130.528,17076.0
2024-03-04 13:10:00,134.15,134.59,133.88,134.0,18217.0,130.4599,130.8878,130.1973,130.314,18217.0
2024-03-04 13:20:00,134.04,134.55,133.99,134.39,23052.0,130.3529,130.8489,130.3043,130.6933,23052.0
2024-03-04 13:30:00,134.42,134.53,134.1,134.25,31388.0,130.7225,130.8294,130.4113,130.5572,31388.0
2024-03-04 13:40:00,134.27,134.52,134.21,134.42,16115.0,130.5766,130.8197,130.5183,130.7225,16115.0
2024-03-04 13:50:00,134.39,134.4,134.16,134.31,22002.0,130.6933,130.703,130.4696,130.6155,22002.0
2024-03-04 14:00:00,134.34,134.43,134.1,134.12,29975.0,130.6447,130.7322,130.4113,130.4307,29975.0
2024-03-04 14:10:00,134.07,134.13,133.86,133.9,27530.0,130.3821,130.4405,130.1779,130.2168,27530.0
2024-03-04 14:20:00,133.92,133.92,133.36,133.5,44949.0,130.2362,130.2362,129.6916,129.8278,44949.0
2024-03-04 14:30:00,133.5,134.08,133.33,134.06,69644.0,129.8278,130.3918,129.6625,130.3724,69644.0
2024-03-04 14:40:00,134.07,134.21,133.68,133.71,60757.0,130.3821,130.5183,130.0028,130.032,60757.0
2024-03-04 14:50:00,133.72,134.27,133.65,134.16,48685.0,130.0417,130.5766,129.9737,130.4696,48685.0
2024-03-04 15:00:00,134.16,134.67,134.06,134.4,67403.0,130.4696,130.9656,130.3724,130.703,67403.0
2024-03-04 15:10:00,134.35,134.36,134.0,134.28,44017.0,130.6544,130.6641,130.314,130.5863,44017.0
2024-03-04 15:20:00,134.25,134.26,133.72,134.21,61428.0,130.5572,130.5669,130.0417,130.5183,61428.0
2024-03-04 15:30:00,134.25,134.27,133.64,133.74,67273.0,130.5572,130.5766,129.9639,130.0612,67273.0
2024-03-04 15:40:00,133.77,134.18,133.53,133.59,145028.0,130.0904,130.4891,129.857,129.9153,145028.0
2024-03-04 15:50:00,133.6,133.71,133.12,133.16,278345.0,129.925,130.032,129.4582,129.4971,278345.0
2024-03-05 09:30:00,122.06,122.44,118.71,118.81,830171.0,118.7025,119.072,115.4446,115.5419,830171.0
2024-03-05 09:40:00,118.98,118.98,115.83,116.64,531481.0,115.7072,115.7072,112.6438,113.4316,531481.0
2024-03-05 09:50:00,116.58,117.4,116.17,117.15,251663.0,113.3732,114.1706,112.9745,113.9275,251663.0
2024-03-05 10:00:00,117.02,118.21,115.97,116.09,345461.0,113.8011,114.9584,112.78,112.8967,345461.0
2024-03-05 10:10:00,116.02,116.17,114.5,114.55,434638.0,112.8286,112.9745,111.3504,111.399,434638.0
2024-03-05 10:20:00,114.56,115.1,113.61,114.28,335782.0,111.4088,111.9339,110.4849,111.1365,335782.0
2024-03-05 10:30:00,114.31,115.91,114.09,115.31,386531.0,111.1656,112.7216,110.9517,112.1381,386531.0
2024-03-05 10:40:00,115.33,116.86,115.12,116.7,290458.0,112.1576,113.6455,111.9534,113.4899,290458.0
2024-03-05 10:50:00,116.7,118.17,116.34,117.63,361541.0,113.4899,114.9195,113.1398,114.3943,361541.0
2024-03-05 11:00:00,117.63,117.66,116.78,116.88,229935.0,114.3943,114.4235,113.5677,113.665,229935.0
2024-03-05 11:10:00,116.84,116.88,115.63,116.01,272503.0,113.6261,113.665,112.4493,112.8189,272503.0
2024-03-05 11:20:00,116.0,116.55,115.33,116.26,106473.0,112.8092,113.344,112.1576,113.062,106473.0
2024-03-05 11:30:00,116.26,117.29,115.97,117.17,138494.0,113.062,114.0637,112.78,113.947,138494.0
2024-03-05 11:40:00,117.25,117.79,116.9,117.55,212732.0,114.0248,114.5499,113.6844,114.3165,212732.0
2024-03-05 11:50:00,117.36,117.88,116.86,117.7,139911.0,114.1317,114.6374,113.6455,114.4624,139911.0
2024-03-05 12:00:00,117.65,118.27,117.28,117.88,143371.0,114.4138,115.0167,114.0539,114.6374,143371.0
2024-03-05 12:10:00,117.88,118.48,117.35,118.21,154798.0,114.6374,115.2209,114.122,114.9584,154798.0
2024-03-05 12:20:00,118.17,119.1,118.13,118.66,199520.0,114.9195,115.8239,114.8806,115.396,199520.0
2024-03-05 12:30:00,118.71,118.89,117.91,117.91,108129.0,115.4446,115.6197,114.6666,114.6666,108129.0
2024-03-05 12:40:00,117.92,118.25,117.35,117.82,104649.0,114.6763,114.9973,114.122,114.5791,104649.0
2024-03-05 12:50:00,117.84,117.87,117.21,117.51,87673.0,114.5985,114.6277,113.9859,114.2776,87673.0
2024-03-05 13:00:00,117.54,117.79,117.16,117.65,98721.0,114.3068,114.5499,113.9373,114.4138,98721.0
2024-03-05 13:10:00,117.68,117.79,117.44,117.52,93817.0,114.4429,114.5499,114.2095,114.2873,93817.0
2024-03-05 13:20:00,117.45,119.0,117.38,118.7,140748.0,114.2193,115.7266,114.1512,115.4349,140748.0
2024-03-05 13:30:00,118.65,118.65,117.46,117.48,64896.0,115.3863,115.3863,114.229,114.2484,64896.0
2024-03-05 13:40:00,117.47,117.96,117.12,117.14,90004.0,114.2387,114.7152,113.8984,113.9178,90004.0
2024-03-05 13:50:00,117.14,117.35,116.55,117.11,102795.0,113.9178,114.122,113.344,113.8886,102795.0
2024-03-05 14:00:00,117.16,117.16,116.5,116.68,95859.0,113.9373,113.9373,113.2954,113.4705,95859.0
2024-03-05 14:10:00,116.69,117.24,116.51,116.75,98677.0,113.4802,114.0151,113.3051,113.5385,98677.0
2024-03-05 14:20:00,116.76,117.33,116.76,117.06,105964.0,113.5483,114.1026,113.5483,113.84,105964.0
2024-03-05 14:30:00,117.07,117.14,116.36,116.39,132699.0,113.8497,113.9178,113.1593,113.1884,132699.0
2024-03-05 14:40:00,116.37,116.42,115.29,115.33,195811.0,113.169,113.2176,112.1187,112.1576,195811.0
2024-03-05 14:50:00,115.29,115.56,114.03,114.51,504965.0,112.1187,112.3813,110.8933,111.3601,504965.0
2024-03-05 15:00:00,114.49,114.51,114.03,114.33,435550.0,111.3407,111.3601,110.8933,111.1851,435550.0
2024-03-05 15:10:00,114.33,114.55,113.36,113.38,535200.0,111.1851,111.399,110.2418,110.2612,535200.0
2024-03-05 15:20:00,113.38,113.56,112.0,112.07,702400.0,110.2612,110.4363,108.9192,108.9873,702400.0
2024-03-05 15:30:00,112.09,112.88,111.17,111.17,814410.0,109.0067,109.775,108.112,108.112,814410.0
2024-03-05 15:40:00,111.22,111.25,109.68,109.68,1162127.0,108.1606,108.1898,106.663,106.663,1162127.0
2024-03-05 15:50:00,109.73,110.25,106.69,109.42,3702260.0,106.7116,107.2173,103.7553,106.4102,3702260.0
2024-03-06 09:30:00,110.28,112.32,110.28,111.44,883796.0,107.2465,109.2304,107.2465,108.3746,883796.0
2024-03-06 09:40:00,111.51,112.01,110.38,111.34,330018.0,108.4427,108.9289,107.3437,108.2773,330018.0
2024-03-06 09:50:00,111.32,112.7,111.28,112.51,314807.0,108.2579,109.5999,108.219,109.4152,314807.0
2024-03-06 10:00:00,112.51,112.99,111.62,112.2,265402.0,109.4152,109.882,108.5496,109.1137,265402.0
2024-03-06 10:10:00,112.25,113.53,111.88,113.53,269557.0,109.1623,110.4071,108.8025,110.4071,269557.0
2024-03-06 10:20:00,113.54,113.61,112.78,113.27,267618.0,110.4168,110.4849,109.6777,110.1543,267618.0
2024-03-06 10:30:00,113.29,114.06,113.15,114.04,157689.0,110.1737,110.9225,110.0376,110.9031,157689.0
2024-03-06 10:40:00,114.05,115.48,113.92,115.25,262685.0,110.9128,112.3035,110.7864,112.0798,262685.0
2024-03-06 10:50:00,115.25,115.33,114.15,114.37,187113.0,112.0798,112.1576,111.01,111.224,187113.0
2024-03-06 11:00:00,114.35,114.35,113.79,114.34,182576.0,111.2045,111.2045,110.66,111.1948,182576.0
2024-03-06 11:10:00,114.35,115.07,114.35,114.76,173885.0,111.2045,111.9047,111.2045,111.6033,173885.0
2024-03-06 11:20:00,114.77,115.1,114.61,114.8,184411.0,111.613,111.9339,111.4574,111.6422,184411.0
2024-03-06 11:30:00,114.79,115.86,114.75,115.86,153811.0,111.6324,112.673,111.5935,112.673,153811.0
2024-03-06 11:40:00,115.78,116.96,115.78,116.54,160335.0,112.5952,113.7428,112.5952,113.3343,160335.0
2024-03-06 11:50:00,116.53,117.17,116.17,117.1,156263.0,113.3246,113.947,112.9745,113.8789,156263.0
2024-03-06 12:00:00,117.1,118.19,117.1,117.89,189010.0,113.8789,114.9389,113.8789,114.6472,189010.0
2024-03-06 12:10:00,117.93,118.7,117.85,118.4,172028.0,114.6861,115.4349,114.6083,115.1431,172028.0
2024-03-06 12:20:00,118.4,119.32,118.35,119.05,113074.0,115.1431,116.0378,115.0945,115.7753,113074.0
2024-03-06 12:30:00,119.0,119.83,119.0,119.06,110602.0,115.7266,116.5338,115.7266,115.785,110602.0
2024-03-06 12:40:00,119.03,119.1,117.64,117.89,180825.0,115.7558,115.8239,114.404,114.6472,180825.0
2024-03-06 12:50:00,117.89,118.49,117.35,118.34,165838.0,114.6472,115.2307,114.122,115.0848,165838.0
2024-03-06 13:00:00,118.34,118.81,118.29,118.62,77503.0,115.0848,115.5419,115.0362,115.3571,77503.0
2024-03-06 13:10:00,118.62,119.04,118.42,118.86,91942.0,115.3571,115.7655,115.1626,115.5905,91942.0
2024-03-06 13:20:00,118.9,119.04,118.27,118.5,68981.0,115.6294,115.7655,115.0167,115.2404,68981.0
2024-03-06 13:30:00,118.54,118.62,117.43,118.0,97232.0,115.2793,115.3571,114.1998,114.7541,97232.0
2024-03-06 13:40:00,118.02,118.39,117.91,118.01,149584.0,114.7736,115.1334,114.6666,114.7639,149584.0
2024-03-06 13:50:00,118.01,118.23,117.25,117.26,159144.0,114.7639,114.9778,114.0248,114.0345,159144.0
2024-03-06 14:00:00,117.18,118.01,116.82,118.01,103245.0,113.9567,114.7639,113.6066,114.7639,103245.0
2024-03-06 14:10:00,117.95,118.0,117.0,117.23,237101.0,114.7055,114.7541,113.7817,114.0053,237101.0
2024-03-06 14:20:00,117.24,118.03,117.18,117.5,546059.0,114.0151,114.7833,113.9567,114.2679,546059.0
2024-03-06 14:30:00,117.5,118.18,117.19,117.83,555263.0,114.2679,114.9292,113.9664,114.5888,555263.0
2024-03-06 14:40:00,117.76,118.72,117.61,118.72,82974.0,114.5207,115.4543,114.3749,115.4543,82974.0
2024-03-06 14:50:00,118.78,119.07,118.52,118.69,90110.0,115.5127,115.7947,115.2598,115.4252,90110.0
2024-03-06 15:00:00,118.62,119.0,118.36,118.78,67112.0,115.3571,115.7266,115.1042,115.5127,67112.0
2024-03-06 15:10:00,118.79,118.81,118.23,118.25,69461.0,115.5224,115.5419,114.9778,114.9973,69461.0
2024-03-06 15:20:00,118.22,118.39,117.82,118.39,99118.0,114.9681,115.1334,114.5791,115.1334,99118.0
2024-03-06 15:30:00,118.35,118.45,117.72,118.02,134710.0,115.0945,115.1918,114.4818,114.7736,134710.0
2024-03-06 15:40:00,118.03,119.01,117.95,118.73,195016.0,114.7833,115.7364,114.7055,115.4641,195016.0
2024-03-06 15:50:00,118.74,119.83,118.63,119.58,605336.0,115.4738,116.5338,115.3668,116.2907,605336.0
2024-03-07 09:30:00,119.05,122.84,118.29,122.08,220878.0,115.7753,119.461,115.0362,118.7219,220878.0
2024-03-07 09:40:00,121.95,122.87,121.38,122.0,111907.0,118.5955,119.4902,118.0412,118.6441,111907.0
2024-03-07 09:50:00,122.0,122.5,120.4,120.7,81576.0,118.6441,119.1304,117.0881,117.3799,81576.0
2024-03-07 10:00:00,120.67,121.54,119.72,119.97,87539.0,117.3507,118.1968,116.4268,116.67,87539.0
2024-03-07 10:10:00,120.03,120.67,119.75,119.75,90305.0,116.7283,117.3507,116.456,116.456,90305.0
2024-03-07 10:20:00,119.8,120.44,119.7,120.01,48275.0,116.5046,117.127,116.4074,116.7089,48275.0
2024-03-07 10:30:00,120.07,120.49,119.9,120.44,38521.0,116.7672,117.1757,116.6019,117.127,38521.0
2024-03-07 10:40:00,120.48,120.65,119.43,119.85,111210.0,117.1659,117.3313,116.1448,116.5533,111210.0
2024-03-07 10:50:00,119.86,119.92,119.36,119.76,45627.0,116.563,116.6213,116.0767,116.4657,45627.0
2024-03-07 11:00:00,119.76,120.08,119.23,119.87,51643.0,116.4657,116.7769,115.9503,116.5727,51643.0
2024-03-07 11:10:00,119.98,120.96,119.97,120.8,35061.0,116.6797,117.6327,116.67,117.4771,35061.0
2024-03-07 11:20:00,120.89,121.19,120.67,120.95,16976.0,117.5646,117.8564,117.3507,117.623,16976.0
2024-03-07 11:30:00,120.98,121.25,120.73,121.09,42318.0,117.6522,117.9147,117.409,117.7591,42318.0
2024-03-07 11:40:00,121.14,121.31,120.95,121.13,14812.0,117.8078,117.9731,117.623,117.798,14812.0
2024-03-07 11:50:00,121.2,121.36,120.68,121.05,17297.0,117.8661,118.0217,117.3604,117.7202,17297.0
2024-03-07 12:00:00,121.19,121.48,120.92,121.44,22142.0,117.8564,118.1384,117.5938,118.0995,22142.0
2024-03-07 12:10:00,121.48,121.5,121.25,121.34,12672.0,118.1384,118.1579,117.9147,118.0023,12672.0
2024-03-07 12:20:00,121.3,121.5,121.07,121.18,14655.0,117.9634,118.1579,117.7397,117.8467,14655.0
2024-03-07 12:30:00,121.19,121.26,120.81,121.13,15377.0,117.8564,117.9245,117.4868,117.798,15377.0
2024-03-07 12:40:00,121.07,121.66,120.91,121.66,33718.0,117.7397,118.3135,117.5841,118.3135,33718.0
2024-03-07 12:50:00,121.69,122.02,121.61,121.98,28352.0,118.3426,118.6636,118.2648,118.6247,28352.0
2024-03-07 13:00:00,122.0,122.5,121.92,122.47,32713.0,118.6441,119.1304,118.5663,119.1012,32713.0
2024-03-07 13:10:00,122.5,122.92,122.5,122.78,23902.0,119.1304,119.5388,119.1304,119.4027,23902.0
2024-03-07 13:20:00,122.86,123.26,122.77,123.13,71439.0,119.4805,119.8695,119.3929,119.743,71439.0
2024-03-07 13:30:00,123.14,123.29,122.81,123.1,41638.0,119.7528,119.8986,119.4318,119.7139,41638.0
2024-03-07 13:40:00,123.12,123.21,122.95,123.06,31229.0,119.7333,119.8208,119.568,119.675,31229.0
2024-03-07 13:50:00,123.06,123.06,122.26,122.29,27657.0,119.675,119.675,118.897,118.9261,27657.0
2024-03-07 14:00:00,122.36,122.46,121.86,121.95,32652.0,118.9942,119.0915,118.508,118.5955,32652.0
2024-03-07 14:10:00,121.95,122.3,121.72,122.23,26270.0,118.5955,118.9359,118.3718,118.8678,26270.0
2024-03-07 14:20:00,122.23,122.37,122.07,122.08,22667.0,118.8678,119.0039,118.7122,118.7219,22667.0
2024-03-07 14:30:00,122.07,122.25,121.9,121.94,19252.0,118.7122,118.8872,118.5469,118.5858,19252.0
2024-03-07 14:40:00,121.94,122.06,121.71,121.77,14204.0,118.5858,118.7025,118.3621,118.4204,14204.0
2024-03-07 14:50:00,121.79,121.91,121.71,121.76,13894.0,118.4399,118.5566,118.3621,118.4107,13894.0
2024-03-07 15:00:00,121.75,121.86,121.5,121.65,27399.0,118.401,118.508,118.1579,118.3037,27399.0
2024-03-07 15:10:00,121.64,121.64,121.24,121.48,19605.0,118.294,118.294,117.905,118.1384,19605.0
2024-03-07 15:20:00,121.45,121.5,121.15,121.45,37588.0,118.1092,118.1579,117.8175,118.1092,37588.0
2024-03-07 15:30:00,121.41,121.91,121.35,121.63,89803.0,118.0703,118.5566,118.012,118.2843,89803.0
2024-03-07 15:40:00,121.71,122.72,121.51,122.68,215791.0,118.3621,119.3443,118.1676,119.3054,215791.0
2024-03-07 15:50:00,122.72,123.21,122.45,122.66,274819.0,119.3443,119.8208,119.0817,119.286,274819.0
2024-03-08 09:30:00,123.31,124.26,122.03,122.33,130084.0,119.9181,120.8419,118.6733,118.965,130084.0
2024-03-08 09:40:00,122.14,123.53,121.67,122.35,68591.0,118.7803,120.132,118.3232,118.9845,68591.0
2024-03-08 09:50:00,122.47,122.65,121.27,121.74,60141.0,119.1012,119.2762,117.9342,118.3913,60141.0
2024-03-08 10:00:00,121.71,121.75,120.52,120.57,64333.0,118.3621,118.401,117.2048,117.2535,64333.0
2024-03-08 10:10:00,120.57,120.57,119.51,119.88,131306.0,117.2535,117.2535,116.2226,116.5824,131306.0
2024-03-08 10:20:00,119.88,120.67,119.59,120.32,50289.0,116.5824,117.3507,116.3004,117.0103,50289.0
2024-03-08 10:30:00,120.38,120.65,119.66,120.64,49467.0,117.0687,117.3313,116.3685,117.3215,49467.0
2024-03-08 10:40:00,120.65,120.82,119.11,119.9,66839.0,117.3313,117.4966,115.8336,116.6019,66839.0
2024-03-08 10:50:00,119.84,119.85,119.31,119.63,30487.0,116.5435,116.5533,116.0281,116.3393,30487.0
2024-03-08 11:00:00,119.63,119.64,118.74,119.26,97139.0,116.3393,116.349,115.4738,115.9795,97139.0
2024-03-08 11:10:00,119.21,120.89,119.13,120.74,48650.0,115.9309,117.5646,115.8531,117.4188,48650.0
2024-03-08 11:20:00,120.8,121.09,120.34,120.42,41578.0,117.4771,117.7591,117.0298,117.1076,41578.0
2024-03-08 11:30:00,120.45,121.04,120.32,120.85,42013.0,117.1368,117.7105,117.0103,117.5257,42013.0
2024-03-08 11:40:00,120.85,121.29,120.33,120.76,33367.0,117.5257,117.9536,117.0201,117.4382,33367.0
2024-03-08 11:50:00,120.73,121.18,120.54,121.09,25716.0,117.409,117.8467,117.2243,117.7591,25716.0
2024-03-08 12:00:00,121.16,121.49,120.79,121.16,35969.0,117.8272,118.1481,117.4674,117.8272,35969.0
2024-03-08 12:10:00,121.08,121.38,120.71,120.82,45762.0,117.7494,118.0412,117.3896,117.4966,45762.0
2024-03-08 12:20:00,120.71,120.94,120.25,120.76,33436.0,117.3896,117.6133,116.9423,117.4382,33436.0
2024-03-08 12:30:00,120.76,120.94,120.37,120.69,42715.0,117.4382,117.6133,117.059,117.3702,42715.0
2024-03-08 12:40:00,120.61,120.75,119.97,120.19,22889.0,117.2924,117.4285,116.67,116.8839,22889.0
2024-03-08 12:50:00,120.16,120.16,119.51,119.56,27384.0,116.8547,116.8547,116.2226,116.2712,27384.0
2024-03-08 13:00:00,119.57,119.71,118.96,119.56,31046.0,116.281,116.4171,115.6877,116.2712,31046.0
2024-03-08 13:10:00,119.43,119.7,119.27,119.48,49207.0,116.1448,116.4074,115.9892,116.1934,49207.0
2024-03-08 13:20:00,119.39,119.57,119.08,119.14,15014.0,116.1059,116.281,115.8044,115.8628,15014.0
2024-03-08 13:30:00,119.14,119.2,118.19,118.32,32708.0,115.8628,115.9211,114.9389,115.0653,32708.0
2024-03-08 13:40:00,118.21,118.51,118.01,118.22,37210.0,114.9584,115.2501,114.7639,114.9681,37210.0
2024-03-08 13:50:00,118.2,118.38,118.0,118.26,32685.0,114.9486,115.1237,114.7541,115.007,32685.0
2024-03-08 14:00:00,118.29,118.54,118.05,118.41,25697.0,115.0362,115.2793,114.8028,115.1529,25697.0
2024-03-08 14:10:00,118.51,118.58,118.21,118.55,14536.0,115.2501,115.3182,114.9584,115.289,14536.0
2024-03-08 14:20:00,118.46,118.96,118.44,118.45,41001.0,115.2015,115.6877,115.182,115.1918,41001.0
2024-03-08 14:30:00,118.45,118.73,118.24,118.51,51639.0,115.1918,115.4641,114.9875,115.2501,51639.0
2024-03-08 14:40:00,118.46,118.94,118.41,118.79,24726.0,115.2015,115.6683,115.1529,115.5224,24726.0
2024-03-08 14:50:00,118.79,119.47,118.56,118.81,102856.0,115.5224,116.1837,115.2987,115.5419,102856.0
2024-03-08 15:00:00,118.75,118.84,118.25,118.25,20549.0,115.4835,115.571,114.9973,114.9973,20549.0
2024-03-08 15:10:00,118.25,118.65,118.2,118.6,23879.0,114.9973,115.3863,114.9486,115.3376,23879.0
2024-03-08 15:20:00,118.62,118.69,118.28,118.29,29367.0,115.3571,115.4252,115.0264,115.0362,29367.0
2024-03-08 15:30:00,118.32,118.64,118.25,118.25,36816.0,115.0653,115.3765,114.9973,114.9973,36816.0
2024-03-08 15:40:00,118.24,118.87,118.2,118.66,60131.0,114.9875,115.6002,114.9486,115.396,60131.0
2024-03-08 15:50:00,118.66,118.93,118.3,118.32,146887.0,115.396,115.6586,115.0459,115.0653,146887.0
2024-03-11 09:30:00,119.37,123.76,119.37,122.96,188510.0,116.0865,120.3557,116.0865,119.5777,188510.0
2024-03-11 09:40:00,122.99,123.55,122.1,122.71,89549.0,119.6069,120.1515,118.7414,119.3346,89549.0
2024-03-11 09:50:00,122.64,123.59,122.08,122.73,84376.0,119.2665,120.1904,118.7219,119.354,84376.0
2024-03-11 10:00:00,122.68,124.13,122.54,123.98,90289.0,119.3054,120.7155,119.1693,120.5697,90289.0
2024-03-11 10:10:00,123.92,124.68,123.37,124.0,76584.0,120.5113,121.2504,119.9764,120.5891,76584.0
2024-03-11 10:20:00,123.97,124.32,123.3,124.32,83238.0,120.5599,120.9003,119.9084,120.9003,83238.0
2024-03-11 10:30:00,124.26,124.47,123.63,124.1,57709.0,120.8419,121.0462,120.2293,120.6864,57709.0
2024-03-11 10:40:00,124.06,124.87,123.81,124.85,40856.0,120.6475,121.4352,120.4043,121.4157,40856.0
2024-03-11 10:50:00,124.84,125.44,124.74,125.4,72960.0,121.406,121.9895,121.3087,121.9506,72960.0
2024-03-11 11:00:00,125.35,125.36,124.77,125.21,32332.0,121.902,121.9117,121.3379,121.7658,32332.0
2024-03-11 11:10:00,125.17,125.17,124.09,124.39,66141.0,121.7269,121.7269,120.6766,120.9684,66141.0
2024-03-11 11:20:00,124.4,124.49,124.03,124.34,23298.0,120.9781,121.0656,120.6183,120.9197,23298.0
2024-03-11 11:30:00,124.31,124.31,123.28,123.87,85393.0,120.8906,120.8906,119.8889,120.4627,85393.0
2024-03-11 11:40:00,123.91,124.18,123.7,123.97,18447.0,120.5016,120.7641,120.2974,120.5599,18447.0
2024-03-11 11:50:00,123.9,124.11,123.77,124.06,25499.0,120.4919,120.6961,120.3654,120.6475,25499.0
2024-03-11 12:00:00,124.11,124.27,123.83,124.21,15804.0,120.6961,120.8517,120.4238,120.7933,15804.0
2024-03-11 12:10:00,124.21,124.33,123.82,124.12,12881.0,120.7933,120.91,120.4141,120.7058,12881.0
2024-03-11 12:20:00,124.12,124.93,124.12,124.85,25298.0,120.7058,121.4935,120.7058,121.4157,25298.0
2024-03-11 12:30:00,124.9,125.28,124.81,125.16,33677.0,121.4643,121.8339,121.3768,121.7172,33677.0
2024-03-11 12:40:00,125.15,125.83,125.15,125.54,53362.0,121.7075,122.3688,121.7075,122.0867,53362.0
2024-03-11 12:50:00,125.47,125.47,124.8,124.99,24735.0,122.0187,122.0187,121.3671,121.5519,24735.0
2024-03-11 13:00:00,125.03,125.34,124.81,125.1,14660.0,121.5908,121.8922,121.3768,121.6588,14660.0
2024-03-11 13:10:00,125.09,125.52,125.06,125.22,25500.0,121.6491,122.0673,121.6199,121.7755,25500.0
2024-03-11 13:20:00,125.11,125.27,124.93,125.26,12197.0,121.6686,121.8242,121.4935,121.8144,12197.0
2024-03-11 13:30:00,125.32,125.39,125.05,125.09,10615.0,121.8728,121.9409,121.6102,121.6491,10615.0
2024-03-11 13:40:00,125.03,125.26,124.81,125.22,16958.0,121.5908,121.8144,121.3768,121.7755,16958.0
2024-03-11 13:50:00,125.26,125.31,124.93,125.21,14780.0,121.8144,121.8631,121.4935,121.7658,14780.0
2024-03-11 14:00:00,125.2,125.28,125.03,125.13,13073.0,121.7561,121.8339,121.5908,121.688,13073.0
2024-03-11 14:10:00,125.12,125.13,124.72,124.92,15518.0,121.6783,121.688,121.2893,121.4838,15518.0
2024-03-11 14:20:00,124.96,125.18,124.96,125.01,15016.0,121.5227,121.7366,121.5227,121.5713,15016.0
2024-03-11 14:30:00,125.05,125.41,124.89,125.37,18295.0,121.6102,121.9603,121.4546,121.9214,18295.0
2024-03-11 14:40:00,125.4,125.49,125.23,125.37,18566.0,121.9506,122.0381,121.7853,121.9214,18566.0
2024-03-11 14:50:00,125.44,125.44,125.14,125.26,22225.0,121.9895,121.9895,121.6977,121.8144,22225.0
2024-03-11 15:00:00,125.3,125.68,125.27,125.68,28885.0,121.8533,122.2229,121.8242,122.2229,28885.0
2024-03-11 15:10:00,125.65,125.84,125.32,125.4,46738.0,122.1937,122.3785,121.8728,121.9506,46738.0
2024-03-11 15:20:00,125.37,125.37,124.76,124.9,46374.0,121.9214,121.9214,121.3282,121.4643,46374.0
2024-03-11 15:30:00,124.88,124.91,124.59,124.72,28328.0,121.4449,121.4741,121.1629,121.2893,28328.0
2024-03-11 15:40:00,124.7,124.83,124.28,124.35,57999.0,121.2698,121.3963,120.8614,120.9295,57999.0
2024-03-11 15:50:00,124.36,124.85,124.13,124.75,148960.0,120.9392,121.4157,120.7155,121.3185,148960.0
2024-03-12 09:30:00,127.07,128.5,124.01,124.83,243433.0,123.5747,124.9653,120.5988,121.3963,243433.0
2024-03-12 09:40:00,124.77,125.49,123.19,123.73,103082.0,121.3379,122.0381,119.8014,120.3265,103082.0
2024-03-12 09:50:00,123.73,124.83,123.33,124.5,138965.0,120.3265,121.3963,119.9375,121.0753,138965.0
2024-03-12 10:00:00,124.56,124.69,122.63,122.73,77176.0,121.1337,121.2601,119.2568,119.354,77176.0
2024-03-12 10:10:00,122.73,123.25,122.52,122.78,59057.0,119.354,119.8597,119.1498,119.4027,59057.0
2024-03-12 10:20:00,122.68,123.09,122.2,122.72,39255.0,119.3054,119.7041,118.8386,119.3443,39255.0
2024-03-12 10:30:00,122.82,122.83,121.8,121.8,42214.0,119.4416,119.4513,118.4496,118.4496,42214.0
2024-03-12 10:40:00,121.93,122.6,121.87,122.46,43839.0,118.576,119.2276,118.5177,119.0915,43839.0
2024-03-12 10:50:00,122.52,122.79,122.12,122.39,29235.0,119.1498,119.4124,118.7608,119.0234,29235.0
2024-03-12 11:00:00,122.48,122.51,121.86,122.02,23212.0,119.1109,119.1401,118.508,118.6636,23212.0
2024-03-12 11:10:00,122.07,122.67,122.01,122.58,23059.0,118.7122,119.2957,118.6538,119.2082,23059.0
2024-03-12 11:20:00,122.52,122.78,122.16,122.58,48575.0,119.1498,119.4027,118.7997,119.2082,48575.0
2024-03-12 11:30:00,122.67,122.92,122.05,122.57,33740.0,119.2957,119.5388,118.6927,119.1984,33740.0
2024-03-12 11:40:00,122.58,122.58,121.34,121.5,23208.0,119.2082,119.2082,118.0023,118.1579,23208.0
2024-03-12 11:50:00,121.5,122.14,121.35,121.98,10370.0,118.1579,118.7803,118.012,118.6247,10370.0
2024-03-12 12:00:00,122.03,123.53,121.88,123.18,93109.0,118.6733,120.132,118.5274,119.7917,93109.0
2024-03-12 12:10:00,123.18,123.23,122.67,122.81,19414.0,119.7917,119.8403,119.2957,119.4318,19414.0
2024-03-12 12:20:00,122.83,122.93,122.5,122.67,20876.0,119.4513,119.5485,119.1304,119.2957,20876.0
2024-03-12 12:30:00,122.72,122.87,122.08,122.17,31413.0,119.3443,119.4902,118.7219,118.8094,31413.0
2024-03-12 12:40:00,122.08,122.24,121.82,121.96,20137.0,118.7219,118.8775,118.4691,118.6052,20137.0
2024-03-12 12:50:00,121.91,122.95,121.79,122.88,26152.0,118.5566,119.568,118.4399,119.4999,26152.0
2024-03-12 13:00:00,122.85,122.85,122.21,122.43,31168.0,119.4707,119.4707,118.8483,119.0623,31168.0
2024-03-12 13:10:00,122.38,123.18,122.13,123.12,22906.0,119.0137,119.7917,118.7705,119.7333,22906.0
2024-03-12 13:20:00,123.2,123.45,123.08,123.3,20033.0,119.8111,120.0542,119.6944,119.9084,20033.0
2024-03-12 13:30:00,123.3,123.53,123.09,123.39,20826.0,119.9084,120.132,119.7041,119.9959,20826.0
2024-03-12 13:40:00,123.35,123.35,122.78,122.84,13650.0,119.957,119.957,119.4027,119.461,13650.0
2024-03-12 13:50:00,122.84,123.21,122.73,123.1,13771.0,119.461,119.8208,119.354,119.7139,13771.0
2024-03-12 14:00:00,123.11,123.35,122.95,123.32,12459.0,119.7236,119.957,119.568,119.9278,12459.0
2024-03-12 14:10:00,123.22,123.48,123.21,123.45,16418.0,119.8306,120.0834,119.8208,120.0542,16418.0
2024-03-12 14:20:00,123.41,123.73,123.41,123.71,21013.0,120.0153,120.3265,120.0153,120.3071,21013.0
2024-03-12 14:30:00,123.7,123.77,123.4,123.45,28825.0,120.2974,120.3654,120.0056,120.0542,28825.0
2024-03-12 14:40:00,123.41,123.65,123.31,123.55,16929.0,120.0153,120.2487,119.9181,120.1515,16929.0
2024-03-12 14:50:00,123.49,123.66,123.13,123.51,32779.0,120.0931,120.2585,119.743,120.1126,32779.0
2024-03-12 15:00:00,123.5,124.08,123.45,124.05,32489.0,120.1029,120.6669,120.0542,120.6377,32489.0
2024-03-12 15:10:00,124.04,124.25,123.75,123.82,28323.0,120.628,120.8322,120.346,120.4141,28323.0
2024-03-12 15:20:00,123.79,124.15,123.55,124.15,40091.0,120.3849,120.735,120.1515,120.735,40091.0
2024-03-12 15:30:00,124.12,124.12,123.16,123.2,57218.0,120.7058,120.7058,119.7722,119.8111,57218.0
2024-03-12 15:40:00,123.23,123.85,123.08,123.82,66096.0,119.8403,120.4432,119.6944,120.4141,66096.0
2024-03-12 15:50:00,123.86,124.5,123.81,123.94,249070.0,120.453,121.0753,120.4043,120.5308,249070.0
2024-03-13 09:30:00,122.88,125.08,122.21,124.3,69303.0,119.4999,121.6394,118.8483,120.8808,69303.0
2024-03-13 09:40:00,124.5,125.73,124.43,124.96,44046.0,121.0753,122.2715,121.0073,121.5227,44046.0
2024-03-13 09:50:00,124.76,125.72,124.63,124.85,41859.0,121.3282,122.2618,121.2018,121.4157,41859.0
2024-03-13 10:00:00,124.7,125.14,124.0,124.68,24909.0,121.2698,121.6977,120.5891,121.2504,24909.0
2024-03-13 10:10:00,124.74,125.8,124.67,125.8,25488.0,121.3087,122.3396,121.2407,122.3396,25488.0
2024-03-13 10:20:00,125.59,125.95,125.0,125.11,25870.0,122.1354,122.4855,121.5616,121.6686,25870.0
2024-03-13 10:30:00,125.0,125.55,124.92,125.49,26422.0,121.5616,122.0965,121.4838,122.0381,26422.0
2024-03-13 10:40:00,125.37,125.49,124.54,124.72,29541.0,121.9214,122.0381,121.1142,121.2893,29541.0
2024-03-13 10:50:00,124.75,124.82,124.4,124.58,41883.0,121.3185,121.3865,120.9781,121.1531,41883.0
2024-03-13 11:00:00,124.52,124.81,124.3,124.75,33157.0,121.0948,121.3768,120.8808,121.3185,33157.0
2024-03-13 11:10:00,124.76,124.91,124.53,124.85,34536.0,121.3282,121.4741,121.1045,121.4157,34536.0
2024-03-13 11:20:00,124.92,125.27,124.79,125.15,9868.0,121.4838,121.8242,121.3574,121.7075,9868.0
2024-03-13 11:30:00,125.19,125.93,125.08,125.87,14642.0,121.7464,122.466,121.6394,122.4077,14642.0
2024-03-13 11:40:00,125.89,125.9,125.34,125.52,16480.0,122.4271,122.4368,121.8922,122.0673,16480.0
2024-03-13 11:50:00,125.54,125.66,125.37,125.64,6362.0,122.0867,122.2034,121.9214,122.184,6362.0
2024-03-13 12:00:00,125.57,125.88,125.54,125.78,8324.0,122.1159,122.4174,122.0867,122.3201,8324.0
2024-03-13 12:10:00,125.77,125.9,125.43,125.66,17731.0,122.3104,122.4368,121.9798,122.2034,17731.0
2024-03-13 12:20:00,125.73,125.83,125.5,125.55,10381.0,122.2715,122.3688,122.0478,122.0965,10381.0
2024-03-13 12:30:00,125.56,125.95,125.48,125.9,13523.0,122.1062,122.4855,122.0284,122.4368,13523.0
2024-03-13 12:40:00,125.88,125.92,125.47,125.47,12970.0,122.4174,122.4563,122.0187,122.0187,12970.0
2024-03-13 12:50:00,125.46,125.6,125.3,125.42,9537.0,122.0089,122.1451,121.8533,121.97,9537.0
2024-03-13 13:00:00,125.42,125.8,125.42,125.53,11024.0,121.97,122.3396,121.97,122.077,11024.0
2024-03-13 13:10:00,125.63,126.41,125.63,126.38,24775.0,122.1743,122.9328,122.1743,122.9036,24775.0
2024-03-13 13:20:00,126.41,126.9,126.41,126.71,40015.0,122.9328,123.4093,122.9328,123.2246,40015.0
2024-03-13 13:30:00,126.71,126.84,126.22,126.41,25481.0,123.2246,123.351,122.748,122.9328,25481.0
2024-03-13 13:40:00,126.44,126.58,126.08,126.09,10882.0,122.962,123.0981,122.6119,122.6216,10882.0
2024-03-13 13:50:00,126.12,126.4,126.1,126.23,11553.0,122.6508,122.9231,122.6313,122.7578,11553.0
2024-03-13 14:00:00,126.16,126.27,125.91,126.0,20448.0,122.6897,122.7967,122.4466,122.5341,20448.0
2024-03-13 14:10:00,125.97,126.01,125.57,125.57,43138.0,122.5049,122.5438,122.1159,122.1159,43138.0
2024-03-13 14:20:00,125.53,125.92,125.33,125.9,25256.0,122.077,122.4563,121.8825,122.4368,25256.0
2024-03-13 14:30:00,125.91,125.98,125.77,125.98,12211.0,122.4466,122.5146,122.3104,122.5146,12211.0
2024-03-13 14:40:00,125.94,125.96,125.56,125.71,22210.0,122.4757,122.4952,122.1062,122.2521,22210.0
2024-03-13 14:50:00,125.68,126.09,125.59,126.0,24026.0,122.2229,122.6216,122.1354,122.5341,24026.0
2024-03-13 15:00:00,126.08,126.38,125.99,126.33,18771.0,122.6119,122.9036,122.5244,122.855,18771.0
2024-03-13 15:10:00,126.25,126.26,125.93,125.98,49032.0,122.7772,122.7869,122.466,122.5146,49032.0
2024-03-13 15:20:00,125.98,126.21,125.25,125.48,48493.0,122.5146,122.7383,121.8047,122.0284,48493.0
2024-03-13 15:30:00,125.44,125.71,125.38,125.5,58853.0,121.9895,122.2521,121.9311,122.0478,58853.0
2024-03-13 15:40:00,125.52,125.63,125.27,125.43,74213.0,122.0673,122.1743,121.8242,121.9798,74213.0
2024-03-13 15:50:00,125.39,125.86,125.39,125.79,129315.0,121.9409,122.3979,121.9409,122.3299,129315.0
2024-03-14 09:30:00,122.5,122.95,120.67,121.77,178906.0,119.5278,119.9669,117.7422,118.8155,178906.0
2024-03-14 09:40:00,121.83,121.98,119.95,120.04,121109.0,118.8741,119.0204,117.0397,117.1275,121109.0
2024-03-14 09:50:00,119.95,120.96,119.79,119.89,68076.0,117.0397,118.0252,116.8836,116.9812,68076.0
2024-03-14 10:00:00,119.87,121.19,119.13,121.14,91105.0,116.9616,118.2496,116.2396,118.2008,91105.0
2024-03-14 10:10:00,121.08,121.38,120.54,120.71,43978.0,118.1423,118.435,117.6154,117.7813,43978.0
2024-03-14 10:20:00,120.77,121.42,120.45,121.08,34328.0,117.8398,118.474,117.5276,118.1423,34328.0
2024-03-14 10:30:00,121.04,121.84,121.04,121.2,32938.0,118.1033,118.8838,118.1033,118.2594,32938.0
2024-03-14 10:40:00,121.27,121.38,120.84,121.29,28259.0,118.3277,118.435,117.9081,118.3472,28259.0
2024-03-14 10:50:00,121.23,121.28,120.59,120.92,22617.0,118.2886,118.3374,117.6642,117.9862,22617.0
2024-03-14 11:00:00,120.8,121.77,120.63,121.73,27972.0,117.8691,118.8155,117.7032,118.7765,27972.0
2024-03-14 11:10:00,121.77,122.57,121.77,122.2,40568.0,118.8155,119.5961,118.8155,119.2351,40568.0
2024-03-14 11:20:00,122.26,122.39,121.81,122.09,34211.0,119.2937,119.4205,118.8546,119.1278,34211.0
2024-03-14 11:30:00,122.12,122.58,122.06,122.18,30553.0,119.157,119.6059,119.0985,119.2156,30553.0
2024-03-14 11:40:00,122.3,123.0,122.19,122.96,29904.0,119.3327,120.0157,119.2253,119.9767,29904.0
2024-03-14 11:50:00,122.93,123.25,122.88,123.11,25269.0,119.9474,120.2596,119.8986,120.123,25269.0
2024-03-14 12:00:00,123.17,123.24,122.56,122.63,18422.0,120.1816,120.2499,119.5864,119.6547,18422.0
2024-03-14 12:10:00,122.55,122.6,122.05,122.2,11295.0,119.5766,119.6254,119.0887,119.2351,11295.0
2024-03-14 12:20:00,122.27,122.27,121.43,121.43,26933.0,119.3034,119.3034,118.4838,118.4838,26933.0
2024-03-14 12:30:00,121.4,121.78,121.23,121.7,25386.0,118.4545,118.8253,118.2886,118.7472,25386.0
2024-03-14 12:40:00,121.82,122.16,121.7,122.05,13324.0,118.8643,119.1961,118.7472,119.0887,13324.0
2024-03-14 12:50:00,122.06,122.27,121.84,121.84,12285.0,119.0985,119.3034,118.8838,118.8838,12285.0
2024-03-14 13:00:00,121.9,121.94,121.72,121.81,11218.0,118.9424,118.9814,118.7668,118.8546,11218.0
2024-03-14 13:10:00,121.82,121.96,121.37,121.4,14829.0,118.8643,119.0009,118.4252,118.4545,14829.0
2024-03-14 13:20:00,121.42,121.52,121.15,121.16,9172.0,118.474,118.5716,118.2106,118.2203,9172.0
2024-03-14 13:30:00,121.15,121.57,121.12,121.53,10092.0,118.2106,118.6204,118.1813,118.5814,10092.0
2024-03-14 13:40:00,121.53,121.79,121.36,121.77,19851.0,118.5814,118.8351,118.4155,118.8155,19851.0
2024-03-14 13:50:00,121.77,122.17,121.69,122.11,14706.0,118.8155,119.2058,118.7375,119.1473,14706.0
2024-03-14 14:00:00,122.1,122.32,122.05,122.18,20545.0,119.1375,119.3522,119.0887,119.2156,20545.0
2024-03-14 14:10:00,122.07,122.34,122.06,122.31,16535.0,119.1083,119.3717,119.0985,119.3424,16535.0
2024-03-14 14:20:00,122.24,122.25,121.43,121.43,182787.0,119.2741,119.2839,118.4838,118.4838,182787.0
2024-03-14 14:30:00,121.49,121.51,121.03,121.21,14223.0,118.5423,118.5618,118.0935,118.2691,14223.0
2024-03-14 14:40:00,121.18,121.22,120.88,120.91,26026.0,118.2399,118.2789,117.9471,117.9764,26026.0
2024-03-14 14:50:00,120.86,121.04,120.82,120.87,22943.0,117.9276,118.1033,117.8886,117.9374,22943.0
2024-03-14 15:00:00,120.87,120.9,119.98,120.07,58150.0,117.9374,117.9666,117.069,117.1568,58150.0
2024-03-14 15:10:00,120.04,120.32,119.76,119.77,36316.0,117.1275,117.4007,116.8543,116.8641,36316.0
2024-03-14 15:20:00,119.77,119.8,119.25,119.55,60346.0,116.8641,116.8933,116.3567,116.6494,60346.0
2024-03-14 15:30:00,119.58,119.91,119.4,119.77,52031.0,116.6787,117.0007,116.503,116.8641,52031.0
2024-03-14 15:40:00,119.74,120.2,119.41,119.8,79864.0,116.8348,117.2836,116.5128,116.8933,79864.0
2024-03-14 15:50:00,119.79,120.13,119.67,119.86,190426.0,116.8836,117.2153,116.7665,116.9519,190426.0
2024-03-15 09:30:00,119.0,119.53,116.77,118.17,249711.0,116.1127,116.6299,113.9369,115.3029,249711.0
2024-03-15 09:40:00,118.21,119.34,117.88,118.24,42065.0,115.3419,116.4445,115.0199,115.3712,42065.0
2024-03-15 09:50:00,118.26,118.71,117.69,118.12,42834.0,115.3907,115.8298,114.8345,115.2541,42834.0
2024-03-15 10:00:00,118.06,119.2,117.9,118.77,60159.0,115.1956,116.3079,115.0394,115.8883,60159.0
2024-03-15 10:10:00,118.69,119.79,118.69,119.31,40529.0,115.8103,116.8836,115.8103,116.4152,40529.0
2024-03-15 10:20:00,119.27,119.3,117.91,118.38,43264.0,116.3762,116.4055,115.0492,115.5078,43264.0
2024-03-15 10:30:00,118.45,119.0,118.16,118.75,17368.0,115.5761,116.1127,115.2931,115.8688,17368.0
2024-03-15 10:40:00,118.82,118.99,118.4,118.52,38938.0,115.9371,116.103,115.5273,115.6444,38938.0
2024-03-15 10:50:00,118.59,118.95,118.4,118.52,36093.0,115.7127,116.064,115.5273,115.6444,36093.0
2024-03-15 11:00:00,118.56,119.0,118.2,118.93,27561.0,115.6834,116.1127,115.3322,116.0444,27561.0
2024-03-15 11:10:00,118.89,119.04,118.55,118.59,17513.0,116.0054,116.1518,115.6737,115.7127,17513.0
2024-03-15 11:20:00,118.59,118.9,118.53,118.88,11751.0,115.7127,116.0152,115.6542,115.9957,11751.0
2024-03-15 11:30:00,118.86,118.86,118.27,118.57,15963.0,115.9761,115.9761,115.4005,115.6932,15963.0
2024-03-15 11:40:00,118.57,118.86,118.47,118.67,14044.0,115.6932,115.9761,115.5956,115.7908,14044.0
2024-03-15 11:50:00,118.72,118.8,118.28,118.8,16730.0,115.8395,115.9176,115.4102,115.9176,16730.0
2024-03-15 12:00:00,118.7,118.83,118.57,118.76,12204.0,115.82,115.9469,115.6932,115.8786,12204.0
2024-03-15 12:10:00,118.84,119.1,118.77,118.88,17845.0,115.9566,116.2103,115.8883,115.9957,17845.0
2024-03-15 12:20:00,118.91,119.12,118.83,118.98,50110.0,116.0249,116.2298,115.9469,116.0932,50110.0
2024-03-15 12:30:00,119.01,119.36,118.74,118.83,23506.0,116.1225,116.464,115.8591,115.9469,23506.0
2024-03-15 12:40:00,118.8,118.8,118.05,118.05,20389.0,115.9176,115.9176,115.1858,115.1858,20389.0
2024-03-15 12:50:00,118.04,118.47,117.97,118.22,26870.0,115.176,115.5956,115.1077,115.3517,26870.0
2024-03-15 13:00:00,118.25,118.58,118.19,118.55,7345.0,115.3809,115.7029,115.3224,115.6737,7345.0
2024-03-15 13:10:00,118.59,119.0,118.48,118.91,24431.0,115.7127,116.1127,115.6054,116.0249,24431.0
2024-03-15 13:20:00,118.96,119.77,118.96,119.72,23269.0,116.0737,116.8641,116.0737,116.8153,23269.0
2024-03-15 13:30:00,119.76,120.48,119.71,120.38,29522.0,116.8543,117.5568,116.8055,117.4593,29522.0
2024-03-15 13:40:00,120.39,120.69,120.31,120.45,19774.0,117.469,117.7617,117.391,117.5276,19774.0
2024-03-15 13:50:00,120.39,120.54,120.18,120.44,43106.0,117.469,117.6154,117.2641,117.5178,43106.0
2024-03-15 14:00:00,120.5,121.11,120.46,120.97,37949.0,117.5764,118.1716,117.5373,118.0349,37949.0
2024-03-15 14:10:00,120.99,121.16,120.71,121.15,13834.0,118.0545,118.2203,117.7813,118.2106,13834.0
2024-03-15 14:20:00,121.27,121.43,120.99,121.21,28699.0,118.3277,118.4838,118.0545,118.2691,28699.0
2024-03-15 14:30:00,121.19,121.88,121.12,121.82,26354.0,118.2496,118.9229,118.1813,118.8643,26354.0
2024-03-15 14:40:00,121.86,122.71,121.85,122.34,51137.0,118.9034,119.7327,118.8936,119.3717,51137.0
2024-03-15 14:50:00,122.32,122.56,122.21,122.52,61283.0,119.3522,119.5864,119.2449,119.5473,61283.0
2024-03-15 15:00:00,122.51,122.97,122.41,122.8,40369.0,119.5376,119.9864,119.44,119.8205,40369.0
2024-03-15 15:10:00,122.79,122.92,122.33,122.38,37179.0,119.8108,119.9376,119.362,119.4107,37179.0
2024-03-15 15:20:00,122.38,123.0,122.25,122.88,43652.0,119.4107,120.0157,119.2839,119.8986,43652.0
2024-03-15 15:30:00,122.92,122.92,122.37,122.5,31157.0,119.9376,119.9376,119.401,119.5278,31157.0
2024-03-15 15:40:00,122.49,122.51,122.18,122.41,50195.0,119.5181,119.5376,119.2156,119.44,50195.0
2024-03-15 15:50:00,122.36,122.8,122.11,122.2,188507.0,119.3912,119.8205,119.1473,119.2351,188507.0
2024-03-18 09:30:00,123.73,124.65,121.51,121.59,81322.0,120.728,121.6257,118.5618,118.6399,81322.0
2024-03-18 09:40:00,121.5,121.99,120.5,120.72,39593.0,118.5521,119.0302,117.5764,117.791,39593.0
2024-03-18 09:50:00,120.84,121.98,120.78,121.75,24791.0,117.9081,119.0204,117.8496,118.796,24791.0
2024-03-18 10:00:00,121.77,123.48,121.37,123.48,36154.0,118.8155,120.4841,118.4252,120.4841,36154.0
2024-03-18 10:10:00,123.39,124.01,123.27,123.93,26615.0,120.3962,121.0012,120.2791,120.9231,26615.0
2024-03-18 10:20:00,123.93,124.6,123.69,124.08,31879.0,120.9231,121.5769,120.689,121.0695,31879.0
2024-03-18 10:30:00,124.09,124.38,123.54,124.16,15031.0,121.0793,121.3622,120.5426,121.1476,15031.0
2024-03-18 10:40:00,124.24,124.5,123.93,124.22,20654.0,121.2256,121.4793,120.9231,121.2061,20654.0
2024-03-18 10:50:00,124.3,124.64,123.9,124.51,40471.0,121.2842,121.6159,120.8939,121.4891,40471.0
2024-03-18 11:00:00,124.56,124.57,124.01,124.01,21982.0,121.5378,121.5476,121.0012,121.0012,21982.0
2024-03-18 11:10:00,124.0,124.12,123.61,124.12,11491.0,120.9914,121.1085,120.6109,121.1085,11491.0
2024-03-18 11:20:00,124.05,124.63,124.0,124.61,48367.0,121.0402,121.6061,120.9914,121.5866,48367.0
2024-03-18 11:30:00,124.5,125.0,124.5,124.85,46422.0,121.4793,121.9672,121.4793,121.8208,46422.0
2024-03-18 11:40:00,124.89,124.94,124.31,124.35,12833.0,121.8598,121.9086,121.2939,121.3329,12833.0
2024-03-18 11:50:00,124.38,124.89,124.37,124.72,25498.0,121.3622,121.8598,121.3525,121.694,25498.0
2024-03-18 12:00:00,124.72,125.01,124.66,124.87,39474.0,121.694,121.9769,121.6354,121.8403,39474.0
2024-03-18 12:10:00,124.83,125.01,124.76,124.95,34651.0,121.8013,121.9769,121.733,121.9184,34651.0
2024-03-18 12:20:00,124.93,125.29,124.92,125.09,33348.0,121.8989,122.2501,121.8891,122.055,33348.0
2024-03-18 12:30:00,125.1,125.25,124.89,125.12,17361.0,122.0647,122.2111,121.8598,122.0843,17361.0
2024-03-18 12:40:00,125.15,125.74,125.05,125.48,22053.0,122.1135,122.6892,122.016,122.4355,22053.0
2024-03-18 12:50:00,125.47,125.47,125.06,125.11,20859.0,122.4258,122.4258,122.0257,122.0745,20859.0
2024-03-18 13:00:00,125.06,125.06,124.66,124.72,9503.0,122.0257,122.0257,121.6354,121.694,9503.0
2024-03-18 13:10:00,124.71,124.97,124.66,124.82,10286.0,121.6842,121.9379,121.6354,121.7915,10286.0
2024-03-18 13:20:00,124.88,125.0,124.63,124.67,14176.0,121.8501,121.9672,121.6061,121.6452,14176.0
2024-03-18 13:30:00,124.69,124.98,124.66,124.81,17839.0,121.6647,121.9477,121.6354,121.7818,17839.0
2024-03-18 13:40:00,124.77,125.05,124.74,124.92,27603.0,121.7428,122.016,121.7135,121.8891,27603.0
2024-03-18 13:50:00,124.94,125.02,124.83,124.86,27431.0,121.9086,121.9867,121.8013,121.8306,27431.0
2024-03-18 14:00:00,124.89,124.93,124.66,124.74,27351.0,121.8598,121.8989,121.6354,121.7135,27351.0
2024-03-18 14:10:00,124.7,124.93,124.7,124.85,13814.0,121.6744,121.8989,121.6744,121.8208,13814.0
2024-03-18 14:20:00,124.86,125.02,124.85,125.0,22797.0,121.8306,121.9867,121.8208,121.9672,22797.0
2024-03-18 14:30:00,124.96,125.15,124.91,124.94,13991.0,121.9281,122.1135,121.8794,121.9086,13991.0
2024-03-18 14:40:00,124.96,125.1,124.77,125.1,12289.0,121.9281,122.0647,121.7428,122.0647,12289.0
2024-03-18 14:50:00,125.1,125.1,124.82,124.95,17102.0,122.0647,122.0647,121.7915,121.9184,17102.0
2024-03-18 15:00:00,124.91,124.91,124.72,124.82,8836.0,121.8794,121.8794,121.694,121.7915,8836.0
2024-03-18 15:10:00,124.78,124.8,124.52,124.66,10448.0,121.7525,121.772,121.4988,121.6354,10448.0
2024-03-18 15:20:00,124.66,124.84,124.63,124.67,11643.0,121.6354,121.8111,121.6061,121.6452,11643.0
2024-03-18 15:30:00,124.68,125.2,124.63,124.88,32320.0,121.6549,122.1623,121.6061,121.8501,32320.0
2024-03-18 15:40:00,124.88,125.03,124.5,124.58,44810.0,121.8501,121.9964,121.4793,121.5574,44810.0
2024-03-18 15:50:00,124.61,124.67,124.21,124.58,151773.0,121.5866,121.6452,121.1963,121.5574,151773.0
2024-03-19 09:30:00,121.5,123.37,121.0,123.33,65603.0,118.5521,120.3767,118.0642,120.3377,65603.0
2024-03-19 09:40:00,123.11,123.12,121.3,121.32,37569.0,120.123,120.1328,118.3569,118.3765,37569.0
2024-03-19 09:50:00,121.32,121.61,121.0,121.38,24079.0,118.3765,118.6594,118.0642,118.435,24079.0
2024-03-19 10:00:00,121.23,121.79,121.0,121.52,33429.0,118.2886,118.8351,118.0642,118.5716,33429.0
2024-03-19 10:10:00,121.23,121.52,121.02,121.1,53414.0,118.2886,118.5716,118.0837,118.1618,53414.0
2024-03-19 10:20:00,121.23,121.56,121.02,121.04,14923.0,118.2886,118.6106,118.0837,118.1033,14923.0
2024-03-19 10:30:00,121.01,121.14,120.57,121.13,26671.0,118.074,118.2008,117.6447,118.1911,26671.0
2024-03-19 10:40:00,121.2,121.26,120.8,121.16,9920.0,118.2594,118.3179,117.8691,118.2203,9920.0
2024-03-19 10:50:00,121.12,121.51,120.8,121.49,30088.0,118.1813,118.5618,117.8691,118.5423,30088.0
2024-03-19 11:00:00,121.52,121.52,121.07,121.15,12162.0,118.5716,118.5716,118.1325,118.2106,12162.0
2024-03-19 11:10:00,121.22,121.32,120.5,121.09,34972.0,118.2789,118.3765,117.5764,118.152,34972.0
2024-03-19 11:20:00,121.06,121.32,121.06,121.19,7297.0,118.1228,118.3765,118.1228,118.2496,7297.0
2024-03-19 11:30:00,121.2,121.63,120.86,121.13,34968.0,118.2594,118.6789,117.9276,118.1911,34968.0
2024-03-19 11:40:00,121.18,121.2,120.76,120.88,22519.0,118.2399,118.2594,117.83,117.9471,22519.0
2024-03-19 11:50:00,120.94,121.05,120.52,120.55,37806.0,118.0057,118.113,117.5959,117.6251,37806.0
2024-03-19 12:00:00,120.53,121.03,120.36,120.89,32458.0,117.6056,118.0935,117.4397,117.9569,32458.0
2024-03-19 12:10:00,120.88,120.88,120.58,120.62,12393.0,117.9471,117.9471,117.6544,117.6934,12393.0
2024-03-19 12:20:00,120.58,120.92,120.52,120.84,16373.0,117.6544,117.9862,117.5959,117.9081,16373.0
2024-03-19 12:30:00,120.87,121.02,120.77,120.89,26877.0,117.9374,118.0837,117.8398,117.9569,26877.0
2024-03-19 12:40:00,120.89,121.48,120.84,121.44,18540.0,117.9569,118.5326,117.9081,118.4935,18540.0
2024-03-19 12:50:00,121.48,121.48,121.13,121.13,8777.0,118.5326,118.5326,118.1911,118.1911,8777.0
2024-03-19 13:00:00,121.21,121.37,121.09,121.2,15053.0,118.2691,118.4252,118.152,118.2594,15053.0
2024-03-19 13:10:00,121.15,121.32,120.92,120.92,9460.0,118.2106,118.3765,117.9862,117.9862,9460.0
2024-03-19 13:20:00,120.98,121.28,120.87,121.06,17851.0,118.0447,118.3374,117.9374,118.1228,17851.0
2024-03-19 13:30:00,121.0,121.15,120.97,121.05,8974.0,118.0642,118.2106,118.0349,118.113,8974.0
2024-03-19 13:40:00,121.09,121.51,121.09,121.42,23297.0,118.152,118.5618,118.152,118.474,23297.0
2024-03-19 13:50:00,121.47,121.81,121.41,121.57,10445.0,118.5228,118.8546,118.4643,118.6204,10445.0
2024-03-19 14:00:00,121.57,121.61,120.89,120.91,14682.0,118.6204,118.6594,117.9569,117.9764,14682.0
2024-03-19 14:10:00,120.87,120.94,120.25,120.48,59478.0,117.9374,118.0057,117.3324,117.5568,59478.0
2024-03-19 14:20:00,120.53,121.37,120.53,121.29,18210.0,117.6056,118.4252,117.6056,118.3472,18210.0
2024-03-19 14:30:00,121.24,121.32,121.06,121.28,6361.0,118.2984,118.3765,118.1228,118.3374,6361.0
2024-03-19 14:40:00,121.21,121.35,121.16,121.35,9271.0,118.2691,118.4057,118.2203,118.4057,9271.0
2024-03-19 14:50:00,121.32,121.32,120.81,121.02,16446.0,118.3765,118.3765,117.8788,118.0837,16446.0
2024-03-19 15:00:00,120.96,120.96,120.66,120.74,19144.0,118.0252,118.0252,117.7325,117.8105,19144.0
2024-03-19 15:10:00,120.71,120.87,120.65,120.8,25100.0,117.7813,117.9374,117.7227,117.8691,25100.0
2024-03-19 15:20:00,120.82,120.96,120.61,120.73,14125.0,117.8886,118.0252,117.6837,117.8008,14125.0
2024-03-19 15:30:00,120.72,120.87,120.6,120.87,19560.0,117.791,117.9374,117.6739,117.9374,19560.0
2024-03-19 15:40:00,120.85,120.99,120.5,120.55,59623.0,117.9179,118.0545,117.5764,117.6251,59623.0
2024-03-19 15:50:00,120.5,120.93,120.42,120.54,133421.0,117.5764,117.9959,117.4983,117.6154,133421.0
2024-03-20 09:30:00,120.27,120.88,119.5,120.38,108223.0,117.3519,117.9471,116.6006,117.4593,108223.0
2024-03-20 09:40:00,120.38,121.04,120.17,121.04,34271.0,117.4593,118.1033,117.2544,118.1033,34271.0
2024-03-20 09:50:00,121.32,121.34,120.68,120.89,20691.0,118.3765,118.396,117.752,117.9569,20691.0
2024-03-20 10:00:00,120.92,121.27,120.6,121.25,34351.0,117.9862,118.3277,117.6739,118.3082,34351.0
2024-03-20 10:10:00,121.18,121.78,120.66,121.77,36901.0,118.2399,118.8253,117.7325,118.8155,36901.0
2024-03-20 10:20:00,121.77,122.1,121.52,121.94,27263.0,118.8155,119.1375,118.5716,118.9814,27263.0
2024-03-20 10:30:00,122.0,122.34,121.89,122.12,44476.0,119.04,119.3717,118.9326,119.157,44476.0
2024-03-20 10:40:00,122.02,122.32,121.97,122.02,10891.0,119.0595,119.3522,119.0107,119.0595,10891.0
2024-03-20 10:50:00,122.03,122.22,121.69,122.18,20810.0,119.0692,119.2546,118.7375,119.2156,20810.0
2024-03-20 11:00:00,122.21,122.71,122.16,122.68,59026.0,119.2449,119.7327,119.1961,119.7035,59026.0
2024-03-20 11:10:00,122.72,123.15,122.66,123.02,32277.0,119.7425,120.1621,119.6839,120.0352,32277.0
2024-03-20 11:20:00,122.95,123.07,122.66,122.71,22332.0,119.9669,120.084,119.6839,119.7327,22332.0
2024-03-20 11:30:00,122.72,122.89,122.54,122.67,27999.0,119.7425,119.9084,119.5669,119.6937,27999.0
2024-03-20 11:40:00,122.72,122.85,122.49,122.49,10690.0,119.7425,119.8693,119.5181,119.5181,10690.0
2024-03-20 11:50:00,122.48,122.48,121.94,122.1,14179.0,119.5083,119.5083,118.9814,119.1375,14179.0
2024-03-20 12:00:00,122.11,122.45,122.11,122.42,9406.0,119.1473,119.479,119.1473,119.4498,9406.0
2024-03-20 12:10:00,122.39,122.89,122.18,122.87,18965.0,119.4205,119.9084,119.2156,119.8889,18965.0
2024-03-20 12:20:00,122.97,123.07,122.77,122.93,10743.0,119.9864,120.084,119.7913,119.9474,10743.0
2024-03-20 12:30:00,122.95,123.07,122.82,122.84,19831.0,119.9669,120.084,119.8401,119.8596,19831.0
2024-03-20 12:40:00,122.84,122.99,122.65,122.65,18064.0,119.8596,120.0059,119.6742,119.6742,18064.0
2024-03-20 12:50:00,122.61,122.85,122.59,122.64,6390.0,119.6352,119.8693,119.6156,119.6644,6390.0
2024-03-20 13:00:00,122.56,122.6,122.47,122.6,6007.0,119.5864,119.6254,119.4986,119.6254,6007.0
2024-03-20 13:10:00,122.6,122.96,122.45,122.88,12167.0,119.6254,119.9767,119.479,119.8986,12167.0
2024-03-20 13:20:00,122.87,122.99,122.66,122.99,11147.0,119.8889,120.0059,119.6839,120.0059,11147.0
2024-03-20 13:30:00,123.05,123.1,122.83,123.02,34993.0,120.0645,120.1133,119.8498,120.0352,34993.0
2024-03-20 13:40:00,123.02,123.07,122.86,123.07,10529.0,120.0352,120.084,119.8791,120.084,10529.0
2024-03-20 13:50:00,123.03,123.18,122.98,123.13,8903.0,120.045,120.1913,119.9962,120.1425,8903.0
2024-03-20 14:00:00,123.2,124.77,123.14,124.17,84535.0,120.2108,121.7428,120.1523,121.1573,84535.0
2024-03-20 14:10:00,124.18,124.73,123.49,123.49,43515.0,121.1671,121.7037,120.4938,120.4938,43515.0
2024-03-20 14:20:00,123.5,124.34,123.48,124.19,18007.0,120.5036,121.3232,120.4841,121.1768,18007.0
2024-03-20 14:30:00,124.36,125.1,123.56,125.1,28509.0,121.3427,122.0647,120.5621,122.0647,28509.0
2024-03-20 14:40:00,125.18,125.71,124.52,125.68,81954.0,122.1428,122.6599,121.4988,122.6307,81954.0
2024-03-20 14:50:00,125.61,125.92,125.06,125.8,71477.0,122.5624,122.8648,122.0257,122.7478,71477.0
2024-03-20 15:00:00,125.79,126.17,125.52,125.99,61905.0,122.738,123.1088,122.4746,122.9332,61905.0
2024-03-20 15:10:00,125.95,126.35,125.88,126.23,64516.0,122.8941,123.2844,122.8258,123.1673,64516.0
2024-03-20 15:20:00,126.28,126.63,125.95,126.48,91566.0,123.2161,123.5576,122.8941,123.4113,91566.0
2024-03-20 15:30:00,126.47,126.73,125.53,125.58,70545.0,123.4015,123.6552,122.4843,122.5331,70545.0
2024-03-20 15:40:00,125.56,125.91,124.89,124.9,109245.0,122.5136,122.8551,121.8598,121.8696,109245.0
2024-03-20 15:50:00,124.92,125.01,124.34,124.45,207006.0,121.8891,121.9769,121.3232,121.4305,207006.0
2024-03-21 09:30:00,125.85,126.1,125.37,126.01,78796.0,122.7965,123.0405,122.3282,122.9527,78796.0
2024-03-21 09:40:00,126.07,127.57,125.7,125.7,59542.0,123.0112,124.4748,122.6502,122.6502,59542.0
2024-03-21 09:50:00,125.91,126.5,124.74,125.21,48084.0,122.8551,123.4308,121.7135,122.1721,48084.0
2024-03-21 10:00:00,125.08,125.6,124.81,125.23,29748.0,122.0452,122.5526,121.7818,122.1916,29748.0
2024-03-21 10:10:00,125.23,125.27,124.42,124.67,43881.0,122.1916,122.2306,121.4012,121.6452,43881.0
2024-03-21 10:20:00,124.75,124.88,124.33,124.62,40670.0,121.7232,121.8501,121.3134,121.5964,40670.0
2024-03-21 10:30:00,124.65,124.94,124.12,124.94,50986.0,121.6257,121.9086,121.1085,121.9086,50986.0
2024-03-21 10:40:00,124.91,124.99,124.28,124.7,24904.0,121.8794,121.9574,121.2646,121.6744,24904.0
2024-03-21 10:50:00,124.69,125.18,124.69,124.97,33349.0,121.6647,122.1428,121.6647,121.9379,33349.0
2024-03-21 11:00:00,124.95,125.6,124.94,125.28,40929.0,121.9184,122.5526,121.9086,122.2404,40929.0
2024-03-21 11:10:00,125.27,125.65,124.93,125.17,28038.0,122.2306,122.6014,121.8989,122.133,28038.0
2024-03-21 11:20:00,125.11,125.7,125.05,125.58,36795.0,122.0745,122.6502,122.016,122.5331,36795.0
2024-03-21 11:30:00,125.58,125.93,125.53,125.82,39081.0,122.5331,122.8746,122.4843,122.7673,39081.0
2024-03-21 11:40:00,125.88,126.21,125.71,126.07,27611.0,122.8258,123.1478,122.6599,123.0112,27611.0
2024-03-21 11:50:00,125.99,126.28,125.77,126.22,35029.0,122.9332,123.2161,122.7185,123.1576,35029.0
2024-03-21 12:00:00,126.22,126.66,126.04,126.66,11992.0,123.1576,123.5869,122.9819,123.5869,11992.0
2024-03-21 12:10:00,126.5,126.8,126.39,126.7,20223.0,123.4308,123.7235,123.3234,123.6259,20223.0
2024-03-21 12:20:00,126.67,127.0,126.6,126.8,19683.0,123.5967,123.9186,123.5284,123.7235,19683.0
2024-03-21 12:30:00,126.92,126.92,126.47,126.51,11026.0,123.8406,123.8406,123.4015,123.4405,11026.0
2024-03-21 12:40:00,126.59,126.7,126.38,126.69,8115.0,123.5186,123.6259,123.3137,123.6162,8115.0
2024-03-21 12:50:00,126.77,126.93,126.14,126.25,18761.0,123.6942,123.8503,123.0795,123.1868,18761.0
2024-03-21 13:00:00,126.26,126.34,125.88,126.34,9727.0,123.1966,123.2747,122.8258,123.2747,9727.0
2024-03-21 13:10:00,126.34,126.35,125.96,126.02,10251.0,123.2747,123.2844,122.9039,122.9624,10251.0
2024-03-21 13:20:00,126.05,126.21,125.9,126.15,15038.0,122.9917,123.1478,122.8453,123.0893,15038.0
2024-03-21 13:30:00,126.22,126.39,126.0,126.39,85672.0,123.1576,123.3234,122.9429,123.3234,85672.0
2024-03-21 13:40:00,126.36,126.36,126.13,126.19,8309.0,123.2942,123.2942,123.0698,123.1283,8309.0
2024-03-21 13:50:00,126.18,126.27,126.1,126.15,13721.0,123.1185,123.2064,123.0405,123.0893,13721.0
2024-03-21 14:00:00,126.11,126.22,125.83,125.93,10873.0,123.0502,123.1576,122.777,122.8746,10873.0
2024-03-21 14:10:00,125.92,126.04,125.82,125.89,8092.0,122.8648,122.9819,122.7673,122.8356,8092.0
2024-03-21 14:20:00,125.91,125.91,125.58,125.66,19461.0,122.8551,122.8551,122.5331,122.6112,19461.0
2024-03-21 14:30:00,125.71,125.81,125.59,125.6,9333.0,122.6599,122.7575,122.5429,122.5526,9333.0
2024-03-21 14:40:00,125.56,125.61,125.22,125.24,40663.0,122.5136,122.5624,122.1818,122.2013,40663.0
2024-03-21 14:50:00,125.2,125.6,125.18,125.5,16650.0,122.1623,122.5526,122.1428,122.455,16650.0
2024-03-21 15:00:00,125.5,125.63,125.3,125.54,13072.0,122.455,122.5819,122.2599,122.4941,13072.0
2024-03-21 15:10:00,125.54,125.65,125.23,125.6,28375.0,122.4941,122.6014,122.1916,122.5526,28375.0
2024-03-21 15:20:00,125.62,125.66,125.44,125.61,17092.0,122.5721,122.6112,122.3965,122.5624,17092.0
2024-03-21 15:30:00,125.57,125.6,125.24,125.39,25851.0,122.5233,122.5526,122.2013,122.3477,25851.0
2024-03-21 15:40:00,125.35,125.58,124.96,125.01,55232.0,122.3087,122.5331,121.9281,121.9769,55232.0
2024-03-21 15:50:00,125.01,125.04,124.75,124.89,139725.0,121.9769,122.0062,121.7232,121.8598,139725.0
2024-03-22 09:30:00,121.99,125.13,121.76,123.05,133202.0,119.0302,122.094,118.8058,120.0645,133202.0
2024-03-22 09:40:00,123.09,123.48,122.52,122.69,41337.0,120.1035,120.4841,119.5473,119.7132,41337.0
2024-03-22 09:50:00,122.76,123.23,122.39,122.98,54134.0,119.7815,120.2401,119.4205,119.9962,54134.0
2024-03-22 10:00:00,123.06,123.46,122.25,122.56,72864.0,120.0742,120.4645,119.2839,119.5864,72864.0
2024-03-22 10:10:00,122.62,122.67,122.02,122.61,41350.0,119.6449,119.6937,119.0595,119.6352,41350.0
2024-03-22 10:20:00,122.58,122.9,122.3,122.57,59017.0,119.6059,119.9181,119.3327,119.5961,59017.0
2024-03-22 10:30:00,122.61,122.61,121.94,122.34,32797.0,119.6352,119.6352,118.9814,119.3717,32797.0
2024-03-22 10:40:00,122.28,122.42,122.0,122.42,40752.0,119.3132,119.4498,119.04,119.4498,40752.0
2024-03-22 10:50:00,122.41,122.62,122.1,122.33,24428.0,119.44,119.6449,119.1375,119.362,24428.0
2024-03-22 11:00:00,122.35,122.67,122.12,122.17,31594.0,119.3815,119.6937,119.157,119.2058,31594.0
2024-03-22 11:10:00,122.12,122.24,121.91,122.1,47238.0,119.157,119.2741,118.9521,119.1375,47238.0
2024-03-22 11:20:00,122.07,122.74,122.06,122.67,24555.0,119.1083,119.762,119.0985,119.6937,24555.0
2024-03-22 11:30:00,122.67,122.67,121.79,121.9,22326.0,119.6937,119.6937,118.8351,118.9424,22326.0
2024-03-22 11:40:00,121.92,121.99,121.8,121.95,20009.0,118.9619,119.0302,118.8448,118.9912,20009.0
2024-03-22 11:50:00,122.0,122.0,121.58,121.58,33136.0,119.04,119.04,118.6301,118.6301,33136.0
2024-03-22 12:00:00,121.52,121.52,120.88,121.26,27895.0,118.5716,118.5716,117.9471,118.3179,27895.0
2024-03-22 12:10:00,121.31,121.41,121.1,121.1,16689.0,118.3667,118.4643,118.1618,118.1618,16689.0
2024-03-22 12:20:00,121.16,121.47,120.88,121.27,26961.0,118.2203,118.5228,117.9471,118.3277,26961.0
2024-03-22 12:30:00,121.34,121.34,121.09,121.24,12771.0,118.396,118.396,118.152,118.2984,12771.0
2024-03-22 12:40:00,121.28,121.41,121.28,121.37,10256.0,118.3374,118.4643,118.3374,118.4252,10256.0
2024-03-22 12:50:00,121.35,121.59,121.24,121.38,13661.0,118.4057,118.6399,118.2984,118.435,13661.0
2024-03-22 13:00:00,121.36,121.6,121.19,121.35,14785.0,118.4155,118.6497,118.2496,118.4057,14785.0
2024-03-22 13:10:00,121.38,121.72,121.26,121.64,10642.0,118.435,118.7668,118.3179,118.6887,10642.0
2024-03-22 13:20:00,121.65,121.85,121.54,121.58,20048.0,118.6985,118.8936,118.5911,118.6301,20048.0
2024-03-22 13:30:00,121.54,121.68,121.48,121.53,6887.0,118.5911,118.7277,118.5326,118.5814,6887.0
2024-03-22 13:40:00,121.5,121.7,121.46,121.46,10590.0,118.5521,118.7472,118.5131,118.5131,10590.0
2024-03-22 13:50:00,121.5,121.85,121.46,121.75,8906.0,118.5521,118.8936,118.5131,118.796,8906.0
2024-03-22 14:00:00,121.72,121.91,121.72,121.8,12814.0,118.7668,118.9521,118.7668,118.8448,12814.0
2024-03-22 14:10:00,121.81,121.83,121.57,121.8,13122.0,118.8546,118.8741,118.6204,118.8448,13122.0
2024-03-22 14:20:00,121.82,121.87,121.58,121.58,10922.0,118.8643,118.9131,118.6301,118.6301,10922.0
2024-03-22 14:30:00,121.6,121.65,121.5,121.58,13476.0,118.6497,118.6985,118.5521,118.6301,13476.0
2024-03-22 14:40:00,121.55,121.58,121.3,121.37,16373.0,118.6009,118.6301,118.3569,118.4252,16373.0
2024-03-22 14:50:00,121.35,121.5,121.32,121.35,14598.0,118.4057,118.5521,118.3765,118.4057,14598.0
2024-03-22 15:00:00,121.37,121.41,121.15,121.31,29089.0,118.4252,118.4643,118.2106,118.3667,29089.0
2024-03-22 15:10:00,121.28,121.31,121.04,121.08,25613.0,118.3374,118.3667,118.1033,118.1423,25613.0
2024-03-22 15:20:00,121.1,121.24,120.99,121.12,28535.0,118.1618,118.2984,118.0545,118.1813,28535.0
2024-03-22 15:30:00,121.1,121.17,120.9,120.91,36665.0,118.1618,118.2301,117.9666,117.9764,36665.0
2024-03-22 15:40:00,120.94,121.37,120.94,121.22,37663.0,118.0057,118.4252,118.0057,118.2789,37663.0
2024-03-22 15:50:00,121.19,121.4,120.79,120.82,129029.0,118.2496,118.4545,117.8593,117.8886,129029.0
2024-03-25 09:30:00,120.58,121.9,120.24,121.0,75340.0,117.6544,118.9424,117.3227,118.0642,75340.0
2024-03-25 09:40:00,120.88,121.72,120.62,121.61,48871.0,117.9471,118.7668,117.6934,118.6594,48871.0
2024-03-25 09:50:00,121.52,122.23,121.2,121.34,28931.0,118.5716,119.2644,118.2594,118.396,28931.0
2024-03-25 10:00:00,121.49,121.69,120.45,120.68,30684.0,118.5423,118.7375,117.5276,117.752,30684.0
2024-03-25 10:10:00,120.76,120.92,120.26,120.5,26866.0,117.83,117.9862,117.3422,117.5764,26866.0
2024-03-25 10:20:00,120.48,120.58,120.08,120.09,30668.0,117.5568,117.6544,117.1665,117.1763,30668.0
2024-03-25 10:30:00,120.11,120.23,119.8,119.88,28658.0,117.1958,117.3129,116.8933,116.9714,28658.0
2024-03-25 10:40:00,119.89,120.3,119.61,120.28,28547.0,116.9812,117.3812,116.7079,117.3617,28547.0
2024-03-25 10:50:00,120.21,120.31,120.0,120.21,27262.0,117.2934,117.391,117.0885,117.2934,27262.0
2024-03-25 11:00:00,120.25,120.46,120.06,120.41,18405.0,117.3324,117.5373,117.147,117.4885,18405.0
2024-03-25 11:10:00,120.36,120.49,120.24,120.29,15390.0,117.4397,117.5666,117.3227,117.3714,15390.0
2024-03-25 11:20:00,120.33,120.48,119.87,120.05,16877.0,117.4105,117.5568,116.9616,117.1373,16877.0
2024-03-25 11:30:00,119.98,120.31,119.96,120.14,21018.0,117.069,117.391,117.0495,117.2251,21018.0
2024-03-25 11:40:00,120.18,120.43,120.05,120.16,45911.0,117.2641,117.5081,117.1373,117.2446,45911.0
2024-03-25 11:50:00,120.19,120.3,120.05,120.09,33173.0,117.2739,117.3812,117.1373,117.1763,33173.0
2024-03-25 12:00:00,120.03,120.15,119.95,120.1,26752.0,117.1178,117.2348,117.0397,117.1861,26752.0
2024-03-25 12:10:00,120.13,120.13,119.81,119.87,21177.0,117.2153,117.2153,116.9031,116.9616,21177.0
2024-03-25 12:20:00,119.86,120.06,119.78,119.83,14319.0,116.9519,117.147,116.8738,116.9226,14319.0
2024-03-25 12:30:00,119.83,119.83,119.11,119.35,38254.0,116.9226,116.9226,116.2201,116.4543,38254.0
2024-03-25 12:40:00,119.32,119.68,119.24,119.51,25223.0,116.425,116.7762,116.3469,116.6104,25223.0
2024-03-25 12:50:00,119.45,119.7,119.43,119.57,57280.0,116.5518,116.7958,116.5323,116.6689,57280.0
2024-03-25 13:00:00,119.55,119.57,119.29,119.48,17057.0,116.6494,116.6689,116.3957,116.5811,17057.0
2024-03-25 13:10:00,119.42,119.55,119.3,119.5,10659.0,116.5226,116.6494,116.4055,116.6006,10659.0
2024-03-25 13:20:00,119.46,119.46,119.14,119.21,23979.0,116.5616,116.5616,116.2494,116.3177,23979.0
2024-03-25 13:30:00,119.18,119.28,118.82,119.0,33632.0,116.2884,116.386,115.9371,116.1127,33632.0
2024-03-25 13:40:00,118.98,119.17,118.93,119.01,19993.0,116.0932,116.2786,116.0444,116.1225,19993.0
2024-03-25 13:50:00,119.14,119.42,119.08,119.33,11056.0,116.2494,116.5226,116.1908,116.4347,11056.0
2024-03-25 14:00:00,119.32,119.47,119.22,119.46,15446.0,116.425,116.5713,116.3274,116.5616,15446.0
2024-03-25 14:10:00,119.46,119.5,119.37,119.38,12966.0,116.5616,116.6006,116.4738,116.4835,12966.0
2024-03-25 14:20:00,119.42,119.52,119.24,119.45,15189.0,116.5226,116.6201,116.3469,116.5518,15189.0
2024-03-25 14:30:00,119.45,119.53,119.2,119.47,10346.0,116.5518,116.6299,116.3079,116.5713,10346.0
2024-03-25 14:40:00,119.48,119.53,119.3,119.39,13452.0,116.5811,116.6299,116.4055,116.4933,13452.0
2024-03-25 14:50:00,119.36,119.38,118.93,118.98,16798.0,116.464,116.4835,116.0444,116.0932,16798.0
2024-03-25 15:00:00,118.94,119.0,118.55,118.56,32628.0,116.0542,116.1127,115.6737,115.6834,32628.0
2024-03-25 15:10:00,118.52,118.76,118.49,118.59,20536.0,115.6444,115.8786,115.6151,115.7127,20536.0
2024-03-25 15:20:00,118.55,118.59,118.3,118.43,23651.0,115.6737,115.7127,115.4297,115.5566,23651.0
2024-03-25 15:30:00,118.43,118.59,118.29,118.43,36646.0,115.5566,115.7127,115.42,115.5566,36646.0
2024-03-25 15:40:00,118.45,118.87,118.42,118.62,43424.0,115.5761,115.9859,115.5468,115.742,43424.0
2024-03-25 15:50:00,118.65,118.84,118.25,118.33,176408.0,115.7712,115.9566,115.3809,115.459,176408.0
2024-03-26 09:30:00,119.25,120.06,118.6,119.37,126927.0,116.3567,117.147,115.7225,116.4738,126927.0
2024-03-26 09:40:00,119.29,120.23,119.27,119.88,76534.0,116.3957,117.3129,116.3762,116.9714,76534.0
2024-03-26 09:50:00,119.96,119.98,118.71,119.3,66758.0,117.0495,117.069,115.8298,116.4055,66758.0
2024-03-26 10:00:00,119.4,119.47,118.49,118.54,31832.0,116.503,116.5713,115.6151,115.6639,31832.0
2024-03-26 10:10:00,118.54,118.89,118.32,118.46,35208.0,115.6639,116.0054,115.4492,115.5858,35208.0
2024-03-26 10:20:00,118.49,118.6,117.6,117.82,69622.0,115.6151,115.7225,114.7467,114.9614,69622.0
2024-03-26 10:30:00,117.8,117.93,117.28,117.93,77334.0,114.9419,115.0687,114.4345,115.0687,77334.0
2024-03-26 10:40:00,117.95,118.68,117.74,118.4,26813.0,115.0882,115.8005,114.8833,115.5273,26813.0
2024-03-26 10:50:00,118.37,118.79,118.25,118.7,23493.0,115.498,115.9078,115.3809,115.82,23493.0
2024-03-26 11:00:00,118.68,118.8,118.44,118.53,16327.0,115.8005,115.9176,115.5663,115.6542,16327.0
2024-03-26 11:10:00,118.55,118.94,118.4,118.74,36215.0,115.6737,116.0542,115.5273,115.8591,36215.0
2024-03-26 11:20:00,118.72,119.18,118.68,119.09,42643.0,115.8395,116.2884,115.8005,116.2006,42643.0
2024-03-26 11:30:00,119.11,119.18,118.76,119.11,42978.0,116.2201,116.2884,115.8786,116.2201,42978.0
2024-03-26 11:40:00,119.1,119.6,119.1,119.6,28003.0,116.2103,116.6982,116.2103,116.6982,28003.0
2024-03-26 11:50:00,119.56,119.63,119.02,119.39,29931.0,116.6592,116.7275,116.1323,116.4933,29931.0
2024-03-26 12:00:00,119.36,119.92,119.35,119.9,23156.0,116.464,117.0104,116.4543,116.9909,23156.0
2024-03-26 12:10:00,119.92,120.04,119.67,119.67,14720.0,117.0104,117.1275,116.7665,116.7665,14720.0
2024-03-26 12:20:00,119.66,120.11,119.61,119.92,23361.0,116.7567,117.1958,116.7079,117.0104,23361.0
2024-03-26 12:30:00,119.94,120.2,119.88,120.14,20129.0,117.0299,117.2836,116.9714,117.2251,20129.0
2024-03-26 12:40:00,120.14,120.19,119.89,119.98,12574.0,117.2251,117.2739,116.9812,117.069,12574.0
2024-03-26 12:50:00,119.94,120.02,119.72,119.72,25098.0,117.0299,117.108,116.8153,116.8153,25098.0
2024-03-26 13:00:00,119.79,120.41,119.72,120.4,15790.0,116.8836,117.4885,116.8153,117.4788,15790.0
2024-03-26 13:10:00,120.42,120.5,120.23,120.5,18802.0,117.4983,117.5764,117.3129,117.5764,18802.0
2024-03-26 13:20:00,120.5,120.54,120.21,120.45,23355.0,117.5764,117.6154,117.2934,117.5276,23355.0
2024-03-26 13:30:00,120.41,120.49,120.14,120.18,14925.0,117.4885,117.5666,117.2251,117.2641,14925.0
2024-03-26 13:40:00,120.14,120.26,120.03,120.04,9951.0,117.2251,117.3422,117.1178,117.1275,9951.0
2024-03-26 13:50:00,120.02,120.28,120.0,120.14,17072.0,117.108,117.3617,117.0885,117.2251,17072.0
2024-03-26 14:00:00,120.07,120.27,119.97,120.09,20719.0,117.1568,117.3519,117.0592,117.1763,20719.0
2024-03-26 14:10:00,120.16,120.34,120.16,120.3,12563.0,117.2446,117.4202,117.2446,117.3812,12563.0
2024-03-26 14:20:00,120.33,120.34,120.21,120.28,24421.0,117.4105,117.4202,117.2934,117.3617,24421.0
2024-03-26 14:30:00,120.25,120.32,119.94,119.94,18162.0,117.3324,117.4007,117.0299,117.0299,18162.0
2024-03-26 14:40:00,119.86,120.08,119.77,120.01,12751.0,116.9519,117.1665,116.8641,117.0982,12751.0
2024-03-26 14:50:00,120.01,120.1,119.91,120.01,11024.0,117.0982,117.1861,117.0007,117.0982,11024.0
2024-03-26 15:00:00,120.0,120.0,119.82,119.82,16215.0,117.0885,117.0885,116.9129,116.9129,16215.0
2024-03-26 15:10:00,119.82,119.92,119.77,119.8,16459.0,116.9129,117.0104,116.8641,116.8933,16459.0
2024-03-26 15:20:00,119.78,119.82,119.43,119.43,24588.0,116.8738,116.9129,116.5323,116.5323,24588.0
2024-03-26 15:30:00,119.4,119.64,119.31,119.64,24168.0,116.503,116.7372,116.4152,116.7372,24168.0
2024-03-26 15:40:00,119.64,119.69,119.06,119.09,58122.0,116.7372,116.786,116.1713,116.2006,58122.0
2024-03-26 15:50:00,119.11,119.14,118.85,118.99,181738.0,116.2201,116.2494,115.9664,116.103,181738.0
2024-03-27 09:30:00,119.65,121.47,119.64,121.34,83275.0,116.747,118.5228,116.7372,118.396,83275.0
2024-03-27 09:40:00,121.39,121.95,120.6,121.93,69111.0,118.4448,118.9912,117.6739,118.9717,69111.0
2024-03-27 09:50:00,121.92,122.9,121.8,122.62,102574.0,118.9619,119.9181,118.8448,119.6449,102574.0
2024-03-27 10:00:00,122.72,123.28,122.45,123.24,140217.0,119.7425,120.2889,119.479,120.2499,140217.0
2024-03-27 10:10:00,123.28,123.84,122.93,123.24,108449.0,120.2889,120.8353,119.9474,120.2499,108449.0
2024-03-27 10:20:00,123.35,124.0,122.79,123.75,92090.0,120.3572,120.9914,119.8108,120.7475,92090.0
2024-03-27 10:30:00,123.81,124.92,123.8,124.72,97929.0,120.806,121.8891,120.7963,121.694,97929.0
2024-03-27 10:40:00,124.74,124.89,124.34,124.42,50974.0,121.7135,121.8598,121.3232,121.4012,50974.0
2024-03-27 10:50:00,124.51,124.79,124.04,124.25,41562.0,121.4891,121.7623,121.0305,121.2354,41562.0
2024-03-27 11:00:00,124.25,124.96,124.1,124.72,78079.0,121.2354,121.9281,121.089,121.694,78079.0
2024-03-27 11:10:00,124.75,124.83,124.2,124.55,49065.0,121.7232,121.8013,121.1866,121.5281,49065.0
2024-03-27 11:20:00,124.55,125.38,124.33,125.33,90802.0,121.5281,122.338,121.3134,122.2892,90802.0
2024-03-27 11:30:00,125.39,125.88,125.06,125.73,251961.0,122.3477,122.8258,122.0257,122.6795,251961.0
2024-03-27 11:40:00,125.81,127.12,125.69,126.82,145267.0,122.7575,124.0357,122.6404,123.743,145267.0
2024-03-27 11:50:00,126.8,127.39,126.73,127.17,64147.0,123.7235,124.2992,123.6552,124.0845,64147.0
2024-03-27 12:00:00,127.17,127.88,127.11,127.88,92708.0,124.0845,124.7773,124.026,124.7773,92708.0
2024-03-27 12:10:00,127.85,128.07,126.93,127.52,72719.0,124.748,124.9627,123.8503,124.426,72719.0
2024-03-27 12:20:00,127.46,128.08,127.39,128.05,48683.0,124.3675,124.9724,124.2992,124.9432,48683.0
2024-03-27 12:30:00,128.05,128.79,127.89,128.4,83209.0,124.9432,125.6652,124.7871,125.2847,83209.0
2024-03-27 12:40:00,128.42,128.67,128.19,128.36,46649.0,125.3042,125.5481,125.0798,125.2456,46649.0
2024-03-27 12:50:00,128.38,128.7,128.26,128.37,47765.0,125.2652,125.5774,125.1481,125.2554,47765.0
2024-03-27 13:00:00,128.27,128.27,127.58,127.92,57382.0,125.1578,125.1578,124.4846,124.8163,57382.0
2024-03-27 13:10:00,127.93,128.56,127.87,128.31,27464.0,124.8261,125.4408,124.7675,125.1969,27464.0
2024-03-27 13:20:00,128.32,128.64,128.17,128.61,30444.0,125.2066,125.5189,125.0603,125.4896,30444.0
2024-03-27 13:30:00,128.54,128.73,128.35,128.41,42887.0,125.4213,125.6067,125.2359,125.2944,42887.0
2024-03-27 13:40:00,128.37,128.43,128.05,128.16,29644.0,125.2554,125.314,124.9432,125.0505,29644.0
2024-03-27 13:50:00,128.19,128.29,127.62,127.62,40963.0,125.0798,125.1773,124.5236,124.5236,40963.0
2024-03-27 14:00:00,127.61,128.38,127.54,127.71,42510.0,124.5138,125.2652,124.4455,124.6114,42510.0
2024-03-27 14:10:00,127.68,128.05,127.42,127.43,40378.0,124.5821,124.9432,124.3285,124.3382,40378.0
2024-03-27 14:20:00,127.44,128.26,127.34,127.99,35207.0,124.348,125.1481,124.2504,124.8846,35207.0
2024-03-27 14:30:00,128.0,128.24,127.75,127.8,32225.0,124.8944,125.1286,124.6504,124.6992,32225.0
2024-03-27 14:40:00,127.8,128.28,127.75,128.24,31061.0,124.6992,125.1676,124.6504,125.1286,31061.0
2024-03-27 14:50:00,128.24,128.24,127.79,127.88,22495.0,125.1286,125.1286,124.6895,124.7773,22495.0
2024-03-27 15:00:00,127.79,128.51,127.76,128.51,47843.0,124.6895,125.392,124.6602,125.392,47843.0
2024-03-27 15:10:00,128.51,128.6,128.27,128.42,33577.0,125.392,125.4798,125.1578,125.3042,33577.0
2024-03-27 15:20:00,128.44,128.66,128.4,128.6,30253.0,125.3237,125.5384,125.2847,125.4798,30253.0
2024-03-27 15:30:00,128.65,128.69,127.97,128.44,55478.0,125.5286,125.5676,124.8651,125.3237,55478.0
2024-03-27 15:40:00,128.39,128.52,127.9,128.34,75800.0,125.2749,125.4018,124.7968,125.2261,75800.0
2024-03-27 15:50:00,128.36,129.02,128.19,128.83,257312.0,125.2456,125.8896,125.0798,125.7042,257312.0
2024-03-28 09:30:00,128.98,131.68,128.79,131.21,143374.0,125.8506,128.4851,125.6652,128.0265,143374.0
2024-03-28 09:40:00,131.16,131.54,129.09,129.12,133687.0,127.9777,128.3485,125.9579,125.9872,133687.0
2024-03-28 09:50:00,129.0,129.14,128.12,128.92,61635.0,125.8701,126.0067,125.0115,125.7921,61635.0
2024-03-28 10:00:00,128.94,129.33,128.2,128.21,26806.0,125.8116,126.1921,125.0895,125.0993,26806.0
2024-03-28 10:10:00,128.15,128.5,127.34,127.48,67886.0,125.0407,125.3823,124.2504,124.387,67886.0
2024-03-28 10:20:00,127.49,128.08,127.27,127.96,47977.0,124.3968,124.9724,124.1821,124.8554,47977.0
2024-03-28 10:30:00,127.99,128.76,127.99,128.58,39398.0,124.8846,125.6359,124.8846,125.4603,39398.0
2024-03-28 10:40:00,128.71,129.72,128.71,129.32,23524.0,125.5872,126.5727,125.5872,126.1824,23524.0
2024-03-28 10:50:00,129.39,129.84,129.3,129.45,18286.0,126.2507,126.6897,126.1628,126.3092,18286.0
2024-03-28 11:00:00,129.37,129.47,128.52,128.65,41482.0,126.2311,126.3287,125.4018,125.5286,41482.0
2024-03-28 11:10:00,128.72,129.1,128.46,128.74,14549.0,125.5969,125.9677,125.3432,125.6164,14549.0
2024-03-28 11:20:00,128.91,129.38,128.91,129.17,10683.0,125.7823,126.2409,125.7823,126.036,10683.0
2024-03-28 11:30:00,129.09,129.15,128.84,129.09,11141.0,125.9579,126.0165,125.714,125.9579,11141.0
2024-03-28 11:40:00,129.18,129.38,128.9,129.31,19506.0,126.0458,126.2409,125.7725,126.1726,19506.0
2024-03-28 11:50:00,129.28,130.08,129.28,129.76,17953.0,126.1433,126.9239,126.1433,126.6117,17953.0
2024-03-28 12:00:00,129.75,129.94,129.61,129.94,10258.0,126.6019,126.7873,126.4653,126.7873,10258.0
2024-03-28 12:10:00,129.98,130.06,129.7,129.89,21368.0,126.8263,126.9044,126.5531,126.7385,21368.0
2024-03-28 12:20:00,129.92,130.35,129.92,130.04,27950.0,126.7678,127.1874,126.7678,126.8849,27950.0
2024-03-28 12:30:00,130.02,130.29,129.84,130.0,14396.0,126.8654,127.1288,126.6897,126.8459,14396.0
2024-03-28 12:40:00,129.98,130.09,129.71,129.72,12895.0,126.8263,126.9337,126.5629,126.5727,12895.0
2024-03-28 12:50:00,129.84,130.05,129.75,129.94,12672.0,126.6897,126.8946,126.6019,126.7873,12672.0
2024-03-28 13:00:00,129.89,130.06,129.74,130.01,15451.0,126.7385,126.9044,126.5922,126.8556,15451.0
2024-03-28 13:10:00,130.01,130.01,129.59,129.79,23754.0,126.8556,126.8556,126.4458,126.641,23754.0
2024-03-28 13:20:00,129.8,130.13,129.72,130.11,18645.0,126.6507,126.9727,126.5727,126.9532,18645.0
2024-03-28 13:30:00,130.08,130.13,129.71,130.09,20800.0,126.9239,126.9727,126.5629,126.9337,20800.0
2024-03-28 13:40:00,130.04,130.69,129.98,130.52,20148.0,126.8849,127.5191,126.8263,127.3532,20148.0
2024-03-28 13:50:00,130.49,130.6,130.34,130.41,18497.0,127.324,127.4313,127.1776,127.2459,18497.0
2024-03-28 14:00:00,130.47,131.01,130.34,130.87,37225.0,127.3045,127.8314,127.1776,127.6947,37225.0
2024-03-28 14:10:00,130.86,131.51,130.8,131.45,46481.0,127.685,128.3192,127.6264,128.2607,46481.0
2024-03-28 14:20:00,131.49,131.84,131.44,131.78,55775.0,128.2997,128.6412,128.2509,128.5827,55775.0
2024-03-28 14:30:00,131.74,131.78,131.47,131.58,38687.0,128.5436,128.5827,128.2802,128.3875,38687.0
2024-03-28 14:40:00,131.58,131.7,131.23,131.39,35427.0,128.3875,128.5046,128.046,128.2021,35427.0
2024-03-28 14:50:00,131.4,131.99,131.36,131.83,68983.0,128.2119,128.7876,128.1729,128.6315,68983.0
2024-03-28 15:00:00,131.8,131.82,131.11,131.36,53145.0,128.6022,128.6217,127.9289,128.1729,53145.0
2024-03-28 15:10:00,131.45,131.6,131.19,131.59,35288.0,128.2607,128.407,128.007,128.3973,35288.0
2024-03-28 15:20:00,131.59,131.69,131.22,131.22,64060.0,128.3973,128.4949,128.0363,128.0363,64060.0
2024-03-28 15:30:00,131.22,131.28,130.61,130.7,66109.0,128.0363,128.0948,127.4411,127.5289,66109.0
2024-03-28 15:40:00,130.7,130.93,130.63,130.77,71231.0,127.5289,127.7533,127.4606,127.5972,71231.0
2024-03-28 15:50:00,130.8,132.42,130.8,131.73,635406.0,127.6264,129.2071,127.6264,128.5339,635406.0
2024-04-01 09:30:00,132.0,132.8,129.29,130.54,101044.0,128.7973,129.5779,126.1531,127.3728,101044.0
2024-04-01 09:40:00,130.36,131.38,129.78,130.09,26022.0,127.1971,128.1924,126.6312,126.9337,26022.0
2024-04-01 09:50:00,130.09,130.09,129.07,129.23,86499.0,126.9337,126.9337,125.9384,126.0945,86499.0
2024-04-01 10:00:00,129.09,129.3,128.16,128.82,81016.0,125.9579,126.1628,125.0505,125.6945,81016.0
2024-04-01 10:10:00,128.69,128.72,126.88,127.3,62982.0,125.5676,125.5969,123.8016,124.2114,62982.0
2024-04-01 10:20:00,127.29,128.23,126.95,127.01,58543.0,124.2016,125.1188,123.8699,123.9284,58543.0
2024-04-01 10:30:00,127.05,128.33,126.99,128.33,55681.0,123.9674,125.2164,123.9089,125.2164,55681.0
2024-04-01 10:40:00,128.33,128.39,127.51,127.75,31324.0,125.2164,125.2749,124.4163,124.6504,31324.0
2024-04-01 10:50:00,127.87,128.54,127.7,128.53,17045.0,124.7675,125.4213,124.6017,125.4115,17045.0
2024-04-01 11:00:00,128.38,128.51,127.99,128.01,14145.0,125.2652,125.392,124.8846,124.9041,14145.0
2024-04-01 11:10:00,127.94,128.4,127.94,128.12,13492.0,124.8358,125.2847,124.8358,125.0115,13492.0
2024-04-01 11:20:00,128.16,128.65,128.1,128.59,11063.0,125.0505,125.5286,124.992,125.4701,11063.0
2024-04-01 11:30:00,128.58,128.62,128.12,128.26,19442.0,125.4603,125.4993,125.0115,125.1481,19442.0
2024-04-01 11:40:00,128.24,128.33,128.01,128.12,21485.0,125.1286,125.2164,124.9041,125.0115,21485.0
2024-04-01 11:50:00,128.04,128.26,128.0,128.06,23845.0,124.9334,125.1481,124.8944,124.9529,23845.0
2024-04-01 12:00:00,128.02,128.02,127.6,127.82,37774.0,124.9139,124.9139,124.5041,124.7188,37774.0
2024-04-01 12:10:00,127.85,128.09,127.77,127.88,17062.0,124.748,124.9822,124.67,124.7773,17062.0
2024-04-01 12:20:00,127.99,128.49,127.99,128.31,11284.0,124.8846,125.3725,124.8846,125.1969,11284.0
2024-04-01 12:30:00,128.3,128.38,128.11,128.28,17032.0,125.1871,125.2652,125.0017,125.1676,17032.0
2024-04-01 12:40:00,128.28,128.61,128.17,128.34,20895.0,125.1676,125.4896,125.0603,125.2261,20895.0
2024-04-01 12:50:00,128.4,128.46,128.06,128.13,45097.0,125.2847,125.3432,124.9529,125.0212,45097.0
2024-04-01 13:00:00,128.11,128.18,127.68,127.77,20862.0,125.0017,125.07,124.5821,124.67,20862.0
2024-04-01 13:10:00,127.7,127.98,127.46,127.67,12725.0,124.6017,124.8749,124.3675,124.5724,12725.0
2024-04-01 13:20:00,127.53,127.62,127.37,127.49,14824.0,124.4358,124.5236,124.2797,124.3968,14824.0
2024-04-01 13:30:00,127.48,127.59,127.4,127.52,8275.0,124.387,124.4943,124.3089,124.426,8275.0
2024-04-01 13:40:00,127.49,128.11,127.49,128.07,11188.0,124.3968,125.0017,124.3968,124.9627,11188.0
2024-04-01 13:50:00,128.02,128.34,128.0,128.34,12198.0,124.9139,125.2261,124.8944,125.2261,12198.0
2024-04-01 14:00:00,128.28,128.51,128.23,128.51,13885.0,125.1676,125.392,125.1188,125.392,13885.0
2024-04-01 14:10:00,128.5,128.73,128.44,128.73,15991.0,125.3823,125.6067,125.3237,125.6067,15991.0
2024-04-01 14:20:00,128.78,129.11,128.71,128.78,19645.0,125.6555,125.9775,125.5872,125.6555,19645.0
2024-04-01 14:30:00,128.83,128.91,128.73,128.84,9598.0,125.7042,125.7823,125.6067,125.714,9598.0
2024-04-01 14:40:00,128.91,128.95,128.63,128.69,13594.0,125.7823,125.8213,125.5091,125.5676,13594.0
2024-04-01 14:50:00,128.74,128.92,128.63,128.7,12213.0,125.6164,125.7921,125.5091,125.5774,12213.0
2024-04-01 15:00:00,128.69,128.92,128.54,128.89,15109.0,125.5676,125.7921,125.4213,125.7628,15109.0
2024-04-01 15:10:00,128.85,129.24,128.84,129.13,13814.0,125.7238,126.1043,125.714,125.997,13814.0
2024-04-01 15:20:00,129.12,129.16,128.6,129.05,25779.0,125.9872,126.0262,125.4798,125.9189,25779.0
2024-04-01 15:30:00,129.04,129.32,128.86,129.32,19475.0,125.9091,126.1824,125.7335,126.1824,19475.0
2024-04-01 15:40:00,129.31,129.51,129.22,129.22,29263.0,126.1726,126.3677,126.0848,126.0848,29263.0
2024-04-01 15:50:00,129.22,129.6,129.05,129.14,129622.0,126.0848,126.4556,125.9189,126.0067,129622.0
2024-04-02 09:30:00,127.05,127.79,124.9,126.96,129564.0,123.9674,124.6895,121.8696,123.8796,129564.0
2024-04-02 09:40:00,127.13,127.58,126.36,126.36,59279.0,124.0455,124.4846,123.2942,123.2942,59279.0
2024-04-02 09:50:00,126.31,126.72,125.51,126.34,113212.0,123.2454,123.6454,122.4648,123.2747,113212.0
2024-04-02 10:00:00,126.35,127.71,125.61,127.49,92751.0,123.2844,124.6114,122.5624,124.3968,92751.0
2024-04-02 10:10:00,127.38,127.45,126.75,127.4,33253.0,124.2894,124.3577,123.6747,124.3089,33253.0
2024-04-02 10:20:00,127.36,127.71,126.81,126.9,23267.0,124.2699,124.6114,123.7333,123.8211,23267.0
2024-04-02 10:30:00,126.7,126.82,125.7,125.75,25949.0,123.6259,123.743,122.6502,122.699,25949.0
2024-04-02 10:40:00,125.81,126.2,125.64,125.82,130104.0,122.7575,123.1381,122.5916,122.7673,130104.0
2024-04-02 10:50:00,125.82,126.51,125.71,125.9,19543.0,122.7673,123.4405,122.6599,122.8453,19543.0
2024-04-02 11:00:00,125.93,126.09,125.67,125.94,27206.0,122.8746,123.0307,122.6209,122.8844,27206.0
2024-04-02 11:10:00,125.85,126.28,125.77,126.18,31519.0,122.7965,123.2161,122.7185,123.1185,31519.0
2024-04-02 11:20:00,126.15,126.62,126.09,126.19,16283.0,123.0893,123.5479,123.0307,123.1283,16283.0
2024-04-02 11:30:00,126.23,126.25,125.83,126.19,11969.0,123.1673,123.1868,122.777,123.1283,11969.0
2024-04-02 11:40:00,126.17,126.52,126.13,126.24,11005.0,123.1088,123.4503,123.0698,123.1771,11005.0
2024-04-02 11:50:00,126.25,126.74,126.19,126.42,28401.0,123.1868,123.665,123.1283,123.3527,28401.0
2024-04-02 12:00:00,126.38,126.65,126.09,126.14,20065.0,123.3137,123.5771,123.0307,123.0795,20065.0
2024-04-02 12:10:00,126.18,126.27,125.67,125.72,47485.0,123.1185,123.2064,122.6209,122.6697,47485.0
2024-04-02 12:20:00,125.72,125.94,125.65,125.82,26535.0,122.6697,122.8844,122.6014,122.7673,26535.0
2024-04-02 12:30:00,125.83,125.84,125.55,125.83,14656.0,122.777,122.7868,122.5038,122.777,14656.0
2024-04-02 12:40:00,125.76,126.42,125.76,126.39,9469.0,122.7087,123.3527,122.7087,123.3234,9469.0
2024-04-02 12:50:00,126.33,126.66,126.27,126.66,14496.0,123.2649,123.5869,123.2064,123.5869,14496.0
2024-04-02 13:00:00,126.66,126.66,126.27,126.35,8359.0,123.5869,123.5869,123.2064,123.2844,8359.0
2024-04-02 13:10:00,126.42,126.5,126.24,126.24,11133.0,123.3527,123.4308,123.1771,123.1771,11133.0
2024-04-02 13:20:00,126.17,126.41,126.16,126.34,8044.0,123.1088,123.343,123.099,123.2747,8044.0
2024-04-02 13:30:00,126.38,126.43,126.2,126.22,8729.0,123.3137,123.3625,123.1381,123.1576,8729.0
2024-04-02 13:40:00,126.32,126.9,126.28,126.9,14010.0,123.2551,123.8211,123.2161,123.8211,14010.0
2024-04-02 13:50:00,126.92,127.19,126.92,127.1,7903.0,123.8406,124.104,123.8406,124.0162,7903.0
2024-04-02 14:00:00,127.13,127.2,126.87,127.14,14080.0,124.0455,124.1138,123.7918,124.0552,14080.0
2024-04-02 14:10:00,127.12,127.21,126.91,126.92,20737.0,124.0357,124.1236,123.8308,123.8406,20737.0
2024-04-02 14:20:00,126.98,127.08,126.73,127.05,22806.0,123.8991,123.9967,123.6552,123.9674,22806.0
2024-04-02 14:30:00,127.0,127.23,126.87,127.23,17423.0,123.9186,124.1431,123.7918,124.1431,17423.0
2024-04-02 14:40:00,127.2,127.38,127.05,127.3,43517.0,124.1138,124.2894,123.9674,124.2114,43517.0
2024-04-02 14:50:00,127.3,127.36,127.04,127.21,11733.0,124.2114,124.2699,123.9577,124.1236,11733.0
2024-04-02 15:00:00,127.22,127.44,127.11,127.31,12405.0,124.1333,124.348,124.026,124.2211,12405.0
2024-04-02 15:10:00,127.32,127.78,127.3,127.3,30539.0,124.2309,124.6797,124.2114,124.2114,30539.0
2024-04-02 15:20:00,127.28,127.43,127.1,127.4,19497.0,124.1919,124.3382,124.0162,124.3089,19497.0
2024-04-02 15:30:00,127.39,127.39,126.97,127.18,41813.0,124.2992,124.2992,123.8894,124.0943,41813.0
2024-04-02 15:40:00,127.14,127.19,126.37,126.53,52852.0,124.0552,124.104,123.3039,123.46,52852.0
2024-04-02 15:50:00,126.51,126.69,126.41,126.48,139987.0,123.4405,123.6162,123.343,123.4113,139987.0
2024-04-03 09:30:00,127.29,128.14,126.48,127.01,42577.0,124.2016,125.031,123.4113,123.9284,42577.0
2024-04-03 09:40:00,127.06,127.09,125.4,125.56,41135.0,123.9772,124.0065,122.3575,122.5136,41135.0
2024-04-03 09:50:00,125.62,126.0,125.47,125.95,24199.0,122.5721,122.9429,122.4258,122.8941,24199.0
2024-04-03 10:00:00,126.0,127.55,125.82,126.24,52001.0,122.9429,124.4553,122.7673,123.1771,52001.0
2024-04-03 10:10:00,126.2,126.38,125.68,126.09,11207.0,123.1381,123.3137,122.6307,123.0307,11207.0
2024-04-03 10:20:00,126.15,126.77,125.97,126.53,14580.0,123.0893,123.6942,122.9136,123.46,14580.0
2024-04-03 10:30:00,126.54,127.09,126.49,126.9,21322.0,123.4698,124.0065,123.421,123.8211,21322.0
2024-04-03 10:40:00,126.89,127.58,126.86,127.3,33280.0,123.8113,124.4846,123.782,124.2114,33280.0
2024-04-03 10:50:00,127.33,128.11,127.3,127.89,38268.0,124.2406,125.0017,124.2114,124.7871,38268.0
2024-04-03 11:00:00,127.85,127.86,127.22,127.36,15934.0,124.748,124.7578,124.1333,124.2699,15934.0
2024-04-03 11:10:00,127.37,127.5,127.1,127.44,5251.0,124.2797,124.4065,124.0162,124.348,5251.0
2024-04-03 11:20:00,127.53,127.77,127.38,127.68,8911.0,124.4358,124.67,124.2894,124.5821,8911.0
2024-04-03 11:30:00,127.63,127.67,127.42,127.45,7732.0,124.5334,124.5724,124.3285,124.3577,7732.0
2024-04-03 11:40:00,127.44,127.73,127.32,127.5,15891.0,124.348,124.6309,124.2309,124.4065,15891.0
2024-04-03 11:50:00,127.5,128.01,127.5,127.98,23632.0,124.4065,124.9041,124.4065,124.8749,23632.0
2024-04-03 12:00:00,127.93,128.11,127.77,128.03,14634.0,124.8261,125.0017,124.67,124.9237,14634.0
2024-04-03 12:10:00,128.15,128.59,128.15,128.23,24207.0,125.0407,125.4701,125.0407,125.1188,24207.0
2024-04-03 12:20:00,128.17,128.48,128.02,128.47,11720.0,125.0603,125.3627,124.9139,125.353,11720.0
2024-04-03 12:30:00,128.57,128.88,128.28,128.36,17806.0,125.4506,125.753,125.1676,125.2456,17806.0
2024-04-03 12:40:00,128.48,129.08,128.48,128.77,9124.0,125.3627,125.9482,125.3627,125.6457,9124.0
2024-04-03 12:50:00,128.81,128.86,128.43,128.43,12116.0,125.6847,125.7335,125.314,125.314,12116.0
2024-04-03 13:00:00,128.58,128.85,128.41,128.85,19682.0,125.4603,125.7238,125.2944,125.7238,19682.0
2024-04-03 13:10:00,128.85,129.25,128.79,129.15,30076.0,125.7238,126.1141,125.6652,126.0165,30076.0
2024-04-03 13:20:00,129.15,129.99,129.15,129.83,63290.0,126.0165,126.8361,126.0165,126.68,63290.0
2024-04-03 13:30:00,129.79,129.95,129.72,129.77,23105.0,126.641,126.7971,126.5727,126.6214,23105.0
2024-04-03 13:40:00,129.81,129.81,129.58,129.61,32293.0,126.6605,126.6605,126.436,126.4653,32293.0
2024-04-03 13:50:00,129.65,129.75,128.99,129.08,14733.0,126.5043,126.6019,125.8604,125.9482,14733.0
2024-04-03 14:00:00,129.05,129.13,128.66,128.85,18002.0,125.9189,125.997,125.5384,125.7238,18002.0
2024-04-03 14:10:00,128.82,129.03,128.8,128.86,24716.0,125.6945,125.8994,125.675,125.7335,24716.0
2024-04-03 14:20:00,128.84,129.05,128.84,129.01,5396.0,125.714,125.9189,125.714,125.8799,5396.0
2024-04-03 14:30:00,128.97,129.03,128.77,129.03,13618.0,125.8408,125.8994,125.6457,125.8994,13618.0
2024-04-03 14:40:00,129.0,129.24,128.88,128.94,30535.0,125.8701,126.1043,125.753,125.8116,30535.0
2024-04-03 14:50:00,128.96,128.99,128.48,128.75,18994.0,125.8311,125.8604,125.3627,125.6262,18994.0
2024-04-03 15:00:00,128.72,128.94,128.52,128.54,23104.0,125.5969,125.8116,125.4018,125.4213,23104.0
2024-04-03 15:10:00,128.57,128.65,128.2,128.38,34274.0,125.4506,125.5286,125.0895,125.2652,34274.0
2024-04-03 15:20:00,128.42,128.51,128.36,128.49,27267.0,125.3042,125.392,125.2456,125.3725,27267.0
2024-04-03 15:30:00,128.49,129.0,128.47,128.88,24203.0,125.3725,125.8701,125.353,125.753,24203.0
2024-04-03 15:40:00,128.83,129.21,128.82,129.2,63899.0,125.7042,126.075,125.6945,126.0653,63899.0
2024-04-03 15:50:00,129.19,129.19,128.85,128.85,131366.0,126.0555,126.0555,125.7238,125.7238,131366.0
2024-04-04 09:30:00,130.41,131.0,128.82,129.28,95135.0,127.2459,127.8216,125.6945,126.1433,95135.0
2024-04-04 09:40:00,129.4,130.2,129.16,130.2,27069.0,126.2604,127.041,126.0262,127.041,27069.0
2024-04-04 09:50:00,130.2,131.01,130.0,130.22,48998.0,127.041,127.8314,126.8459,127.0605,48998.0
2024-04-04 10:00:00,130.3,130.55,129.8,129.82,29051.0,127.1386,127.3825,126.6507,126.6702,29051.0
2024-04-04 10:10:00,129.83,129.83,128.71,128.83,24343.0,126.68,126.68,125.5872,125.7042,24343.0
2024-04-04 10:20:00,128.9,129.06,128.5,128.89,21336.0,125.7725,125.9287,125.3823,125.7628,21336.0
2024-04-04 10:30:00,129.01,129.14,128.75,129.08,24910.0,125.8799,126.0067,125.6262,125.9482,24910.0
2024-04-04 10:40:00,129.0,129.0,128.29,128.55,10630.0,125.8701,125.8701,125.1773,125.431,10630.0
2024-04-04 10:50:00,128.58,128.61,128.01,128.47,17224.0,125.4603,125.4896,124.9041,125.353,17224.0
2024-04-04 11:00:00,128.54,128.66,128.43,128.52,10478.0,125.4213,125.5384,125.314,125.4018,10478.0
2024-04-04 11:10:00,128.52,128.62,128.13,128.18,16755.0,125.4018,125.4993,125.0212,125.07,16755.0
2024-04-04 11:20:00,128.22,128.41,128.15,128.25,16309.0,125.109,125.2944,125.0407,125.1383,16309.0
2024-04-04 11:30:00,128.39,128.75,128.39,128.55,32092.0,125.2749,125.6262,125.2749,125.431,32092.0
2024-04-04 11:40:00,128.58,128.59,128.07,128.07,27650.0,125.4603,125.4701,124.9627,124.9627,27650.0
2024-04-04 11:50:00,128.07,128.34,128.06,128.25,32048.0,124.9627,125.2261,124.9529,125.1383,32048.0
2024-04-04 12:00:00,128.27,128.7,128.17,128.63,35983.0,125.1578,125.5774,125.0603,125.5091,35983.0
2024-04-04 12:10:00,128.69,128.8,128.42,128.42,26650.0,125.5676,125.675,125.3042,125.3042,26650.0
2024-04-04 12:20:00,128.36,128.43,128.15,128.27,10265.0,125.2456,125.314,125.0407,125.1578,10265.0
2024-04-04 12:30:00,128.28,128.4,128.26,128.38,15369.0,125.1676,125.2847,125.1481,125.2652,15369.0
2024-04-04 12:40:00,128.38,128.5,128.37,128.49,17791.0,125.2652,125.3823,125.2554,125.3725,17791.0
2024-04-04 12:50:00,128.5,128.62,128.4,128.59,18077.0,125.3823,125.4993,125.2847,125.4701,18077.0
2024-04-04 13:00:00,128.57,128.6,128.37,128.41,21430.0,125.4506,125.4798,125.2554,125.2944,21430.0
2024-04-04 13:10:00,128.36,128.36,127.86,127.94,50089.0,125.2456,125.2456,124.7578,124.8358,50089.0
2024-04-04 13:20:00,127.94,128.0,127.81,127.93,10680.0,124.8358,124.8944,124.709,124.8261,10680.0
2024-04-04 13:30:00,127.96,128.2,127.92,128.08,27445.0,124.8554,125.0895,124.8163,124.9724,27445.0
2024-04-04 13:40:00,128.12,128.2,127.63,127.74,90626.0,125.0115,125.0895,124.5334,124.6407,90626.0
2024-04-04 13:50:00,127.79,127.95,127.6,127.68,9805.0,124.6895,124.8456,124.5041,124.5821,9805.0
2024-04-04 14:00:00,127.62,127.65,126.71,126.81,20629.0,124.5236,124.5529,123.6357,123.7333,20629.0
2024-04-04 14:10:00,126.82,126.82,125.92,125.94,82507.0,123.743,123.743,122.8648,122.8844,82507.0
2024-04-04 14:20:00,125.87,126.17,125.26,125.29,24113.0,122.8161,123.1088,122.2209,122.2501,24113.0
2024-04-04 14:30:00,125.31,125.5,124.58,125.24,33851.0,122.2696,122.455,121.5574,122.2013,33851.0
2024-04-04 14:40:00,125.11,125.18,124.32,124.59,37235.0,122.0745,122.1428,121.3037,121.5671,37235.0
2024-04-04 14:50:00,124.66,124.66,123.49,123.59,32163.0,121.6354,121.6354,120.4938,120.5914,32163.0
2024-04-04 15:00:00,123.47,123.53,122.83,123.17,45594.0,120.4743,120.5328,119.8498,120.1816,45594.0
2024-04-04 15:10:00,123.01,123.14,121.57,122.04,100114.0,120.0255,120.1523,118.6204,119.079,100114.0
2024-04-04 15:20:00,122.2,122.5,121.56,121.56,54115.0,119.2351,119.5278,118.6106,118.6106,54115.0
2024-04-04 15:30:00,121.6,122.25,121.32,121.48,110710.0,118.6497,119.2839,118.3765,118.5326,110710.0
2024-04-04 15:40:00,121.43,121.76,121.32,121.76,107806.0,118.4838,118.8058,118.3765,118.8058,107806.0
2024-04-04 15:50:00,121.78,121.96,120.92,121.17,328067.0,118.8253,119.0009,117.9862,118.2301,328067.0
2024-04-05 09:30:00,120.24,122.83,119.64,121.26,107205.0,117.3227,119.8498,116.7372,118.3179,107205.0
2024-04-05 09:40:00,121.21,122.51,121.0,121.7,33433.0,118.2691,119.5376,118.0642,118.7472,33433.0
2024-04-05 09:50:00,121.62,123.06,121.62,122.38,32215.0,118.6692,120.0742,118.6692,119.4107,32215.0
2024-04-05 10:00:00,122.23,122.58,122.0,122.23,29664.0,119.2644,119.6059,119.04,119.2644,29664.0
2024-04-05 10:10:00,122.28,123.01,122.28,122.52,25479.0,119.3132,120.0255,119.3132,119.5473,25479.0
2024-04-05 10:20:00,122.5,123.25,122.5,123.22,24723.0,119.5278,120.2596,119.5278,120.2304,24723.0
2024-04-05 10:30:00,123.08,123.64,123.04,123.04,12888.0,120.0938,120.6402,120.0547,120.0547,12888.0
2024-04-05 10:40:00,123.16,123.5,123.08,123.33,24870.0,120.1718,120.5036,120.0938,120.3377,24870.0
2024-04-05 10:50:00,123.21,123.51,123.11,123.28,20212.0,120.2206,120.5133,120.123,120.2889,20212.0
2024-04-05 11:00:00,123.21,123.21,122.19,122.42,37007.0,120.2206,120.2206,119.2253,119.4498,37007.0
2024-04-05 11:10:00,122.25,122.39,120.85,120.98,135730.0,119.2839,119.4205,117.9179,118.0447,135730.0
2024-04-05 11:20:00,120.9,121.91,120.85,121.72,58775.0,117.9666,118.9521,117.9179,118.7668,58775.0
2024-04-05 11:30:00,121.66,122.59,121.59,122.47,52808.0,118.7082,119.6156,118.6399,119.4986,52808.0
2024-04-05 11:40:00,122.5,122.56,122.03,122.1,23564.0,119.5278,119.5864,119.0692,119.1375,23564.0
2024-04-05 11:50:00,122.26,122.98,122.04,122.93,31931.0,119.2937,119.9962,119.079,119.9474,31931.0
2024-04-05 12:00:00,122.89,123.11,122.71,123.11,14788.0,119.9084,120.123,119.7327,120.123,14788.0
2024-04-05 12:10:00,123.12,123.39,123.0,123.25,24103.0,120.1328,120.3962,120.0157,120.2596,24103.0
2024-04-05 12:20:00,123.14,123.31,123.01,123.11,7134.0,120.1523,120.3182,120.0255,120.123,7134.0
2024-04-05 12:30:00,123.1,123.23,122.55,123.15,7961.0,120.1133,120.2401,119.5766,120.1621,7961.0
2024-04-05 12:40:00,123.15,123.36,122.77,123.06,15953.0,120.1621,120.367,119.7913,120.0742,15953.0
2024-04-05 12:50:00,122.96,123.33,122.92,123.29,5041.0,119.9767,120.3377,119.9376,120.2987,5041.0
2024-04-05 13:00:00,123.21,123.21,122.78,123.01,8186.0,120.2206,120.2206,119.801,120.0255,8186.0
2024-04-05 13:10:00,122.86,123.02,122.61,122.87,8596.0,119.8791,120.0352,119.6352,119.8889,8596.0
2024-04-05 13:20:00,122.95,123.08,122.8,122.98,9169.0,119.9669,120.0938,119.8205,119.9962,9169.0
2024-04-05 13:30:00,122.94,123.47,122.9,123.46,49884.0,119.9572,120.4743,119.9181,120.4645,49884.0
2024-04-05 13:40:00,123.46,123.52,122.62,122.63,38924.0,120.4645,120.5231,119.6449,119.6547,38924.0
2024-04-05 13:50:00,122.73,122.85,122.46,122.54,9315.0,119.7522,119.8693,119.4888,119.5669,9315.0
2024-04-05 14:00:00,122.52,123.23,122.31,123.23,10455.0,119.5473,120.2401,119.3424,120.2401,10455.0
2024-04-05 14:10:00,123.09,123.25,122.85,123.25,19946.0,120.1035,120.2596,119.8693,120.2596,19946.0
2024-04-05 14:20:00,123.14,123.36,122.5,122.51,13973.0,120.1523,120.367,119.5278,119.5376,13973.0
2024-04-05 14:30:00,122.59,122.86,122.47,122.85,8461.0,119.6156,119.8791,119.4986,119.8693,8461.0
2024-04-05 14:40:00,122.95,122.95,122.59,122.66,7444.0,119.9669,119.9669,119.6156,119.6839,7444.0
2024-04-05 14:50:00,122.76,122.83,122.54,122.66,11158.0,119.7815,119.8498,119.5669,119.6839,11158.0
2024-04-05 15:00:00,122.75,123.34,122.73,123.05,12860.0,119.7718,120.3474,119.7522,120.0645,12860.0
2024-04-05 15:10:00,123.07,123.36,123.0,123.36,13831.0,120.084,120.367,120.0157,120.367,13831.0
2024-04-05 15:20:00,123.37,123.5,123.24,123.36,23377.0,120.3767,120.5036,120.2499,120.367,23377.0
2024-04-05 15:30:00,123.35,123.74,123.28,123.42,22237.0,120.3572,120.7377,120.2889,120.4255,22237.0
2024-04-05 15:40:00,123.43,123.65,123.29,123.57,30790.0,120.4353,120.6499,120.2987,120.5719,30790.0
2024-04-05 15:50:00,123.61,123.74,123.37,123.47,110130.0,120.6109,120.7377,120.3767,120.4743,110130.0
2024-04-08 09:30:00,125.19,127.7,124.51,127.66,80012.0,122.1526,124.6017,121.4891,124.5626,80012.0
2024-04-08 09:40:00,127.77,128.8,127.38,128.31,53534.0,124.67,125.675,124.2894,125.1969,53534.0
2024-04-08 09:50:00,128.16,128.26,126.85,127.24,59066.0,125.0505,125.1481,123.7723,124.1528,59066.0
2024-04-08 10:00:00,127.15,127.51,126.75,127.32,47496.0,124.065,124.4163,123.6747,124.2309,47496.0
2024-04-08 10:10:00,127.26,127.73,126.99,127.33,59417.0,124.1723,124.6309,123.9089,124.2406,59417.0
2024-04-08 10:20:00,127.36,128.9,127.36,128.77,50522.0,124.2699,125.7725,124.2699,125.6457,50522.0
2024-04-08 10:30:00,128.87,129.75,128.87,129.54,87337.0,125.7433,126.6019,125.7433,126.397,87337.0
2024-04-08 10:40:00,129.47,129.68,129.07,129.68,39311.0,126.3287,126.5336,125.9384,126.5336,39311.0
2024-04-08 10:50:00,129.61,130.76,129.44,130.7,111629.0,126.4653,127.5874,126.2994,127.5289,111629.0
2024-04-08 11:00:00,130.8,131.01,130.44,130.7,47693.0,127.6264,127.8314,127.2752,127.5289,47693.0
2024-04-08 11:10:00,130.7,131.17,130.06,130.18,50059.0,127.5289,127.9875,126.9044,127.0215,50059.0
2024-04-08 11:20:00,130.2,130.2,128.64,128.94,63415.0,127.041,127.041,125.5189,125.8116,63415.0
2024-04-08 11:30:00,128.94,129.02,128.3,128.93,47939.0,125.8116,125.8896,125.1871,125.8018,47939.0
2024-04-08 11:40:00,128.96,129.07,128.56,128.85,32740.0,125.8311,125.9384,125.4408,125.7238,32740.0
2024-04-08 11:50:00,128.91,129.0,128.51,128.93,13062.0,125.7823,125.8701,125.392,125.8018,13062.0
2024-04-08 12:00:00,128.89,129.74,128.81,129.52,32534.0,125.7628,126.5922,125.6847,126.3775,32534.0
2024-04-08 12:10:00,129.58,129.83,129.15,129.43,36009.0,126.436,126.68,126.0165,126.2897,36009.0
2024-04-08 12:20:00,129.51,130.21,129.45,130.15,37527.0,126.3677,127.0508,126.3092,126.9922,37527.0
2024-04-08 12:30:00,130.15,130.88,130.1,130.8,45020.0,126.9922,127.7045,126.9434,127.6264,45020.0
2024-04-08 12:40:00,130.77,131.74,130.76,131.64,57921.0,127.5972,128.5436,127.5874,128.4461,57921.0
2024-04-08 12:50:00,131.63,132.32,131.41,131.83,107042.0,128.4363,129.1096,128.2216,128.6315,107042.0
2024-04-08 13:00:00,131.91,132.15,131.39,131.49,75159.0,128.7095,128.9437,128.2021,128.2997,75159.0
2024-04-08 13:10:00,131.46,131.94,131.4,131.57,38260.0,128.2704,128.7388,128.2119,128.3778,38260.0
2024-04-08 13:20:00,131.59,131.89,131.31,131.66,39240.0,128.3973,128.69,128.1241,128.4656,39240.0
2024-04-08 13:30:00,131.69,132.14,131.67,131.67,30814.0,128.4949,128.9339,128.4753,128.4753,30814.0
2024-04-08 13:40:00,131.67,132.0,131.62,131.91,36149.0,128.4753,128.7973,128.4266,128.7095,36149.0
2024-04-08 13:50:00,131.91,132.55,131.9,132.52,47427.0,128.7095,129.334,128.6998,129.3047,47427.0
2024-04-08 14:00:00,132.52,132.75,132.4,132.41,35423.0,129.3047,129.5291,129.1876,129.1974,35423.0
2024-04-08 14:10:00,132.49,132.82,132.21,132.22,44410.0,129.2754,129.5974,129.0022,129.012,44410.0
2024-04-08 14:20:00,132.28,132.74,132.26,132.56,30036.0,129.0705,129.5194,129.051,129.3437,30036.0
2024-04-08 14:30:00,132.64,132.94,132.52,132.85,41825.0,129.4218,129.7145,129.3047,129.6267,41825.0
2024-04-08 14:40:00,132.87,132.98,132.45,132.61,31925.0,129.6462,129.7536,129.2364,129.3925,31925.0
2024-04-08 14:50:00,132.61,132.9,132.6,132.64,19933.0,129.3925,129.6755,129.3828,129.4218,19933.0
2024-04-08 15:00:00,132.6,132.64,132.12,132.37,28343.0,129.3828,129.4218,128.9144,129.1584,28343.0
2024-04-08 15:10:00,132.37,132.6,132.2,132.33,33869.0,129.1584,129.3828,128.9925,129.1193,33869.0
2024-04-08 15:20:00,132.33,132.7,132.33,132.69,51466.0,129.1193,129.4803,129.1193,129.4706,51466.0
2024-04-08 15:30:00,132.69,132.86,132.6,132.72,33761.0,129.4706,129.6365,129.3828,129.4999,33761.0
2024-04-08 15:40:00,132.71,133.09,132.51,132.97,94527.0,129.4901,129.8609,129.295,129.7438,94527.0
2024-04-08 15:50:00,132.94,132.94,131.67,131.69,397345.0,129.7145,129.7145,128.4753,128.4949,397345.0
2024-04-09 09:30:00,132.92,133.72,132.31,133.01,192402.0,129.695,130.4756,129.0998,129.7828,192402.0
2024-04-09 09:40:00,132.81,133.38,131.97,132.09,86690.0,129.5877,130.1439,128.7681,128.8851,86690.0
2024-04-09 09:50:00,132.1,132.52,131.33,131.62,52421.0,128.8949,129.3047,128.1436,128.4266,52421.0
2024-04-09 10:00:00,131.61,131.61,130.01,130.05,38107.0,128.4168,128.4168,126.8556,126.8946,38107.0
2024-04-09 10:10:00,130.01,130.25,129.63,129.97,51925.0,126.8556,127.0898,126.4848,126.8166,51925.0
2024-04-09 10:20:00,130.01,130.07,129.46,129.75,90856.0,126.8556,126.9142,126.319,126.6019,90856.0
2024-04-09 10:30:00,129.71,129.71,127.76,128.47,92568.0,126.5629,126.5629,124.6602,125.353,92568.0
2024-04-09 10:40:00,128.5,129.23,128.26,128.63,55332.0,125.3823,126.0945,125.1481,125.5091,55332.0
2024-04-09 10:50:00,128.53,128.9,128.21,128.56,29222.0,125.4115,125.7725,125.0993,125.4408,29222.0
2024-04-09 11:00:00,128.61,128.77,128.0,128.46,36140.0,125.4896,125.6457,124.8944,125.3432,36140.0
2024-04-09 11:10:00,128.45,128.67,128.03,128.4,34191.0,125.3335,125.5481,124.9237,125.2847,34191.0
2024-04-09 11:20:00,128.29,128.38,127.58,127.6,37030.0,125.1773,125.2652,124.4846,124.5041,37030.0
2024-04-09 11:30:00,127.67,128.34,127.38,128.34,25361.0,124.5724,125.2261,124.2894,125.2261,25361.0
2024-04-09 11:40:00,128.4,129.82,128.36,129.56,30510.0,125.2847,126.6702,125.2456,126.4165,30510.0
2024-04-09 11:50:00,129.65,129.88,129.05,129.18,29774.0,126.5043,126.7288,125.9189,126.0458,29774.0
2024-04-09 12:00:00,129.09,129.57,128.92,129.49,34884.0,125.9579,126.4263,125.7921,126.3482,34884.0
2024-04-09 12:10:00,129.5,129.55,129.25,129.55,64780.0,126.358,126.4068,126.1141,126.4068,64780.0
2024-04-09 12:20:00,129.53,130.02,129.47,129.73,25314.0,126.3873,126.8654,126.3287,126.5824,25314.0
2024-04-09 12:30:00,129.68,129.8,129.34,129.39,18180.0,126.5336,126.6507,126.2019,126.2507,18180.0
2024-04-09 12:40:00,129.34,129.34,128.54,128.57,20204.0,126.2019,126.2019,125.4213,125.4506,20204.0
2024-04-09 12:50:00,128.54,128.7,128.31,128.58,17031.0,125.4213,125.5774,125.1969,125.4603,17031.0
2024-04-09 13:00:00,128.59,129.14,128.58,129.03,51661.0,125.4701,126.0067,125.4603,125.8994,51661.0
2024-04-09 13:10:00,129.04,129.26,128.92,129.0,59913.0,125.9091,126.1238,125.7921,125.8701,59913.0
2024-04-09 13:20:00,128.9,129.52,128.76,129.04,22632.0,125.7725,126.3775,125.6359,125.9091,22632.0
2024-04-09 13:30:00,129.11,129.44,129.05,129.26,15359.0,125.9775,126.2994,125.9189,126.1238,15359.0
2024-04-09 13:40:00,129.26,129.47,129.05,129.47,16102.0,126.1238,126.3287,125.9189,126.3287,16102.0
2024-04-09 13:50:00,129.5,129.64,129.25,129.25,10216.0,126.358,126.4946,126.1141,126.1141,10216.0
2024-04-09 14:00:00,129.27,129.28,128.59,128.99,15806.0,126.1336,126.1433,125.4701,125.8604,15806.0
2024-04-09 14:10:00,128.91,129.3,128.7,129.19,20554.0,125.7823,126.1628,125.5774,126.0555,20554.0
2024-04-09 14:20:00,129.17,129.21,128.73,128.85,12610.0,126.036,126.075,125.6067,125.7238,12610.0
2024-04-09 14:30:00,128.85,129.35,128.79,129.05,15213.0,125.7238,126.2116,125.6652,125.9189,15213.0
2024-04-09 14:40:00,129.12,129.14,128.96,129.07,15607.0,125.9872,126.0067,125.8311,125.9384,15607.0
2024-04-09 14:50:00,129.07,129.28,128.89,128.89,14174.0,125.9384,126.1433,125.7628,125.7628,14174.0
2024-04-09 15:00:00,128.86,128.86,128.37,128.4,16523.0,125.7335,125.7335,125.2554,125.2847,16523.0
2024-04-09 15:10:00,128.38,129.07,128.27,129.06,21083.0,125.2652,125.9384,125.1578,125.9287,21083.0
2024-04-09 15:20:00,129.02,129.61,128.98,129.61,53974.0,125.8896,126.4653,125.8506,126.4653,53974.0
2024-04-09 15:30:00,129.56,129.56,129.11,129.21,53327.0,126.4165,126.4165,125.9775,126.075,53327.0
2024-04-09 15:40:00,129.22,129.27,128.71,129.01,86032.0,126.0848,126.1336,125.5872,125.8799,86032.0
2024-04-09 15:50:00,129.06,129.17,128.46,129.14,211847.0,125.9287,126.036,125.3432,126.0067,211847.0
2024-04-10 09:30:00,129.35,131.74,128.75,129.86,283514.0,126.2116,128.5436,125.6262,126.7093,283514.0
2024-04-10 09:40:00,129.74,130.5,128.89,129.18,115265.0,126.5922,127.3337,125.7628,126.0458,115265.0
2024-04-10 09:50:00,129.08,130.02,128.69,129.41,74732.0,125.9482,126.8654,125.5676,126.2702,74732.0
2024-04-10 10:00:00,129.41,129.42,127.87,128.38,86782.0,126.2702,126.2799,124.7675,125.2652,86782.0
2024-04-10 10:10:00,128.36,128.99,127.0,128.09,100103.0,125.2456,125.8604,123.9186,124.9822,100103.0
2024-04-10 10:20:00,128.13,128.67,127.79,127.92,60761.0,125.0212,125.5481,124.6895,124.8163,60761.0
2024-04-10 10:30:00,127.92,128.19,127.64,127.82,37355.0,124.8163,125.0798,124.5431,124.7188,37355.0
2024-04-10 10:40:00,127.84,127.84,127.36,127.64,40775.0,124.7383,124.7383,124.2699,124.5431,40775.0
2024-04-10 10:50:00,127.7,127.97,127.4,127.54,33951.0,124.6017,124.8651,124.3089,124.4455,33951.0
2024-04-10 11:00:00,127.56,128.16,127.25,128.02,38644.0,124.4651,125.0505,124.1626,124.9139,38644.0
2024-04-10 11:10:00,127.95,128.3,127.76,127.94,53886.0,124.8456,125.1871,124.6602,124.8358,53886.0
2024-04-10 11:20:00,127.85,128.38,127.83,128.37,35073.0,124.748,125.2652,124.7285,125.2554,35073.0
2024-04-10 11:30:00,128.31,128.5,127.7,127.7,38709.0,125.1969,125.3823,124.6017,124.6017,38709.0
2024-04-10 11:40:00,127.71,127.71,126.73,126.96,33487.0,124.6114,124.6114,123.6552,123.8796,33487.0
2024-04-10 11:50:00,127.01,127.5,126.87,127.16,24701.0,123.9284,124.4065,123.7918,124.0748,24701.0
2024-04-10 12:00:00,127.12,127.17,126.5,126.58,21875.0,124.0357,124.0845,123.4308,123.5088,21875.0
2024-04-10 12:10:00,126.55,126.77,126.19,126.25,49873.0,123.4796,123.6942,123.1283,123.1868,49873.0
2024-04-10 12:20:00,126.25,126.81,126.07,126.81,64660.0,123.1868,123.7333,123.0112,123.7333,64660.0
2024-04-10 12:30:00,126.82,128.19,126.56,128.07,185877.0,123.743,125.0798,123.4893,124.9627,185877.0
2024-04-10 12:40:00,128.14,128.43,127.37,127.42,53856.0,125.031,125.314,124.2797,124.3285,53856.0
2024-04-10 12:50:00,127.36,127.5,127.24,127.31,33845.0,124.2699,124.4065,124.1528,124.2211,33845.0
2024-04-10 13:00:00,127.4,127.43,126.29,126.32,42812.0,124.3089,124.3382,123.2259,123.2551,42812.0
2024-04-10 13:10:00,126.31,127.08,126.13,126.97,33866.0,123.2454,123.9967,123.0698,123.8894,33866.0
2024-04-10 13:20:00,127.05,127.57,126.97,127.07,21960.0,123.9674,124.4748,123.8894,123.9869,21960.0
2024-04-10 13:30:00,127.07,127.16,126.39,126.5,19780.0,123.9869,124.0748,123.3234,123.4308,19780.0
2024-04-10 13:40:00,126.52,127.1,126.4,127.05,28026.0,123.4503,124.0162,123.3332,123.9674,28026.0
2024-04-10 13:50:00,127.1,127.85,126.79,127.4,19432.0,124.0162,124.748,123.7137,124.3089,19432.0
2024-04-10 14:00:00,127.45,128.22,127.42,128.04,44929.0,124.3577,125.109,124.3285,124.9334,44929.0
2024-04-10 14:10:00,128.01,128.06,126.59,126.68,36836.0,124.9041,124.9529,123.5186,123.6064,36836.0
2024-04-10 14:20:00,126.73,126.85,126.16,126.23,79299.0,123.6552,123.7723,123.099,123.1673,79299.0
2024-04-10 14:30:00,126.23,126.35,125.91,126.07,34021.0,123.1673,123.2844,122.8551,123.0112,34021.0
2024-04-10 14:40:00,126.06,126.3,125.94,126.15,27579.0,123.0015,123.2356,122.8844,123.0893,27579.0
2024-04-10 14:50:00,126.15,126.15,125.41,125.68,43339.0,123.0893,123.0893,122.3672,122.6307,43339.0
2024-04-10 15:00:00,125.74,126.35,125.56,126.35,39930.0,122.6892,123.2844,122.5136,123.2844,39930.0
2024-04-10 15:10:00,126.42,127.23,126.35,127.23,29741.0,123.3527,124.1431,123.2844,124.1431,29741.0
2024-04-10 15:20:00,127.25,127.4,126.98,127.01,39103.0,124.1626,124.3089,123.8991,123.9284,39103.0
2024-04-10 15:30:00,127.04,127.07,126.49,126.52,65836.0,123.9577,123.9869,123.421,123.4503,65836.0
2024-04-10 15:40:00,126.56,127.37,126.55,127.36,58533.0,123.4893,124.2797,123.4796,124.2699,58533.0
2024-04-10 15:50:00,127.35,127.77,127.05,127.65,158469.0,124.2602,124.67,123.9674,124.5529,158469.0
2024-04-11 09:30:00,129.29,130.83,127.5,129.77,233380.0,126.1531,127.6557,124.4065,126.6214,233380.0
2024-04-11 09:40:00,129.85,130.23,128.49,128.49,64404.0,126.6995,127.0703,125.3725,125.3725,64404.0
2024-04-11 09:50:00,128.62,129.12,127.79,128.21,49232.0,125.4993,125.9872,124.6895,125.0993,49232.0
2024-04-11 10:00:00,128.14,128.17,126.56,126.78,73078.0,125.031,125.0603,123.4893,123.704,73078.0
2024-04-11 10:10:00,126.92,127.11,125.94,126.06,65188.0,123.8406,124.026,122.8844,123.0015,65188.0
2024-04-11 10:20:00,125.96,126.41,125.51,125.78,55519.0,122.9039,123.343,122.4648,122.7282,55519.0
2024-04-11 10:30:00,125.83,126.75,125.78,126.7,53107.0,122.777,123.6747,122.7282,123.6259,53107.0
2024-04-11 10:40:00,126.88,127.34,126.42,126.5,42884.0,123.8016,124.2504,123.3527,123.4308,42884.0
2024-04-11 10:50:00,126.55,126.61,125.3,125.43,55345.0,123.4796,123.5381,122.2599,122.3867,55345.0
2024-04-11 11:00:00,125.34,125.49,125.1,125.46,45218.0,122.2989,122.4453,122.0647,122.416,45218.0
2024-04-11 11:10:00,125.46,126.28,125.43,126.06,65045.0,122.416,123.2161,122.3867,123.0015,65045.0
2024-04-11 11:20:00,126.01,126.55,125.96,126.36,23802.0,122.9527,123.4796,122.9039,123.2942,23802.0
2024-04-11 11:30:00,126.38,127.0,126.32,126.86,25228.0,123.3137,123.9186,123.2551,123.782,25228.0
2024-04-11 11:40:00,126.98,127.4,126.81,127.31,25819.0,123.8991,124.3089,123.7333,124.2211,25819.0
2024-04-11 11:50:00,127.32,128.47,127.15,128.35,29974.0,124.2309,125.353,124.065,125.2359,29974.0
2024-04-11 12:00:00,128.37,128.78,128.25,128.44,47121.0,125.2554,125.6555,125.1383,125.3237,47121.0
2024-04-11 12:10:00,128.42,128.79,128.35,128.67,30910.0,125.3042,125.6652,125.2359,125.5481,30910.0
2024-04-11 12:20:00,128.63,128.73,128.38,128.41,19266.0,125.5091,125.6067,125.2652,125.2944,19266.0
2024-04-11 12:30:00,128.48,128.75,128.3,128.35,16254.0,125.3627,125.6262,125.1871,125.2359,16254.0
2024-04-11 12:40:00,128.35,128.56,128.03,128.05,18672.0,125.2359,125.4408,124.9237,124.9432,18672.0
2024-04-11 12:50:00,128.08,128.54,128.05,128.4,24736.0,124.9724,125.4213,124.9432,125.2847,24736.0
2024-04-11 13:00:00,128.4,129.31,128.38,129.13,27915.0,125.2847,126.1726,125.2652,125.997,27915.0
2024-04-11 13:10:00,129.04,129.66,128.99,129.64,29066.0,125.9091,126.5141,125.8604,126.4946,29066.0
2024-04-11 13:20:00,129.62,130.24,129.62,129.95,60502.0,126.4751,127.08,126.4751,126.7971,60502.0
2024-04-11 13:30:00,129.95,130.23,129.72,129.78,40260.0,126.7971,127.0703,126.5727,126.6312,40260.0
2024-04-11 13:40:00,129.75,129.75,129.14,129.25,36853.0,126.6019,126.6019,126.0067,126.1141,36853.0
2024-04-11 13:50:00,129.22,129.5,129.04,129.47,28110.0,126.0848,126.358,125.9091,126.3287,28110.0
2024-04-11 14:00:00,129.48,129.97,129.45,129.92,28560.0,126.3385,126.8166,126.3092,126.7678,28560.0
2024-04-11 14:10:00,129.94,129.94,129.44,129.55,32032.0,126.7873,126.7873,126.2994,126.4068,32032.0
2024-04-11 14:20:00,129.5,129.64,129.35,129.54,26652.0,126.358,126.4946,126.2116,126.397,26652.0
2024-04-11 14:30:00,129.57,130.09,129.52,130.09,26389.0,126.4263,126.9337,126.3775,126.9337,26389.0
2024-04-11 14:40:00,130.03,130.12,129.9,129.94,34373.0,126.8751,126.9629,126.7483,126.7873,34373.0
2024-04-11 14:50:00,129.94,129.97,129.38,129.38,34349.0,126.7873,126.8166,126.2409,126.2409,34349.0
2024-04-11 15:00:00,129.41,129.63,129.34,129.44,38262.0,126.2702,126.4848,126.2019,126.2994,38262.0
2024-04-11 15:10:00,129.46,129.53,129.03,129.03,34353.0,126.319,126.3873,125.8994,125.8994,34353.0
2024-04-11 15:20:00,129.03,129.75,128.94,129.72,40423.0,125.8994,126.6019,125.8116,126.5727,40423.0
2024-04-11 15:30:00,129.68,129.95,129.53,129.94,44342.0,126.5336,126.7971,126.3873,126.7873,44342.0
2024-04-11 15:40:00,129.91,129.97,129.55,129.96,62881.0,126.758,126.8166,126.4068,126.8068,62881.0
2024-04-11 15:50:00,129.96,130.47,129.68,130.3,228211.0,126.8068,127.3045,126.5336,127.1386,228211.0
2024-04-12 09:30:00,129.88,130.86,127.37,128.0,101311.0,126.7288,127.685,124.2797,124.8944,101311.0
2024-04-12 09:40:00,128.01,128.01,125.7,125.73,56890.0,124.9041,124.9041,122.6502,122.6795,56890.0
2024-04-12 09:50:00,125.75,126.14,124.07,124.8,170903.0,122.699,123.0795,121.0597,121.772,170903.0
2024-04-12 10:00:00,124.55,125.11,123.93,124.96,76372.0,121.5281,122.0745,120.9231,121.9281,76372.0
2024-04-12 10:10:00,125.06,125.06,124.11,124.17,39660.0,122.0257,122.0257,121.0988,121.1573,39660.0
2024-04-12 10:20:00,124.24,124.89,124.02,124.46,36035.0,121.2256,121.8598,121.0109,121.4403,36035.0
2024-04-12 10:30:00,124.42,124.84,124.09,124.37,37437.0,121.4012,121.8111,121.0793,121.3525,37437.0
2024-04-12 10:40:00,124.4,124.73,124.16,124.19,19028.0,121.3817,121.7037,121.1476,121.1768,19028.0
2024-04-12 10:50:00,124.17,124.45,123.93,123.98,25753.0,121.1573,121.4305,120.9231,120.9719,25753.0
2024-04-12 11:00:00,124.02,124.37,123.61,123.73,28904.0,121.0109,121.3525,120.6109,120.728,28904.0
2024-04-12 11:10:00,123.74,124.74,123.71,124.66,24460.0,120.7377,121.7135,120.7085,121.6354,24460.0
2024-04-12 11:20:00,124.69,125.69,124.62,125.67,74137.0,121.6647,122.6404,121.5964,122.6209,74137.0
2024-04-12 11:30:00,125.62,125.82,124.77,124.77,46365.0,122.5721,122.7673,121.7428,121.7428,46365.0
2024-04-12 11:40:00,124.78,125.1,124.7,124.82,39294.0,121.7525,122.0647,121.6744,121.7915,39294.0
2024-04-12 11:50:00,124.79,125.23,124.7,124.94,19459.0,121.7623,122.1916,121.6744,121.9086,19459.0
2024-04-12 12:00:00,124.89,125.1,124.7,125.1,27539.0,121.8598,122.0647,121.6744,122.0647,27539.0
2024-04-12 12:10:00,124.93,125.13,124.49,124.5,27179.0,121.8989,122.094,121.4695,121.4793,27179.0
2024-04-12 12:20:00,124.64,124.8,124.1,124.1,16434.0,121.6159,121.772,121.089,121.089,16434.0
2024-04-12 12:30:00,124.14,124.2,123.5,123.58,34884.0,121.128,121.1866,120.5036,120.5816,34884.0
2024-04-12 12:40:00,123.61,123.73,122.89,122.89,51190.0,120.6109,120.728,119.9084,119.9084,51190.0
2024-04-12 12:50:00,122.86,123.42,122.86,123.13,19116.0,119.8791,120.4255,119.8791,120.1425,19116.0
2024-04-12 13:00:00,123.16,123.42,123.07,123.14,20832.0,120.1718,120.4255,120.084,120.1523,20832.0
2024-04-12 13:10:00,123.26,123.74,123.12,123.13,23776.0,120.2694,120.7377,120.1328,120.1425,23776.0
2024-04-12 13:20:00,123.21,123.21,122.48,122.62,27963.0,120.2206,120.2206,119.5083,119.6449,27963.0
2024-04-12 13:30:00,122.61,122.73,122.44,122.63,21611.0,119.6352,119.7522,119.4693,119.6547,21611.0
2024-04-12 13:40:00,122.68,123.54,122.67,123.44,87454.0,119.7035,120.5426,119.6937,120.445,87454.0
2024-04-12 13:50:00,123.5,123.7,123.11,123.16,26310.0,120.5036,120.6987,120.123,120.1718,26310.0
2024-04-12 14:00:00,123.05,123.49,122.91,123.3,30684.0,120.0645,120.4938,119.9279,120.3084,30684.0
2024-04-12 14:10:00,123.38,123.54,123.3,123.38,9304.0,120.3865,120.5426,120.3084,120.3865,9304.0
2024-04-12 14:20:00,123.38,123.43,122.94,123.0,26186.0,120.3865,120.4353,119.9572,120.0157,26186.0
2024-04-12 14:30:00,122.92,122.96,122.47,122.7,28645.0,119.9376,119.9767,119.4986,119.723,28645.0
2024-04-12 14:40:00,122.6,123.17,122.6,122.97,27875.0,119.6254,120.1816,119.6254,119.9864,27875.0
2024-04-12 14:50:00,122.92,123.02,122.63,122.63,15282.0,119.9376,120.0352,119.6547,119.6547,15282.0
2024-04-12 15:00:00,122.57,122.6,122.24,122.29,40948.0,119.5961,119.6254,119.2741,119.3229,40948.0
2024-04-12 15:10:00,122.32,122.57,122.11,122.36,29973.0,119.3522,119.5961,119.1473,119.3912,29973.0
2024-04-12 15:20:00,122.38,122.57,122.18,122.32,24114.0,119.4107,119.5961,119.2156,119.3522,24114.0
2024-04-12 15:30:00,122.34,122.83,122.21,122.28,38315.0,119.3717,119.8498,119.2449,119.3132,38315.0
2024-04-12 15:40:00,122.35,123.02,122.33,122.64,75631.0,119.3815,120.0352,119.362,119.6644,75631.0
2024-04-12 15:50:00,122.6,122.91,122.31,122.62,170350.0,119.6254,119.9279,119.3424,119.6449,170350.0
2024-04-15 09:30:00,123.66,124.74,122.8,123.1,84191.0,120.6597,121.7135,119.8205,120.1133,84191.0
2024-04-15 09:40:00,123.34,123.43,122.31,123.36,60132.0,120.3474,120.4353,119.3424,120.367,60132.0
2024-04-15 09:50:00,123.42,124.16,123.05,124.0,30865.0,120.4255,121.1476,120.0645,120.9914,30865.0
2024-04-15 10:00:00,124.08,124.12,122.38,122.43,26181.0,121.0695,121.1085,119.4107,119.4595,26181.0
2024-04-15 10:10:00,122.43,123.16,122.23,123.14,25054.0,119.4595,120.1718,119.2644,120.1523,25054.0
2024-04-15 10:20:00,123.23,123.43,122.88,122.94,15646.0,120.2401,120.4353,119.8986,119.9572,15646.0
2024-04-15 10:30:00,122.89,123.36,122.6,122.6,11323.0,119.9084,120.367,119.6254,119.6254,11323.0
2024-04-15 10:40:00,122.66,122.68,121.95,122.3,22378.0,119.6839,119.7035,118.9912,119.3327,22378.0
2024-04-15 10:50:00,122.31,122.34,121.94,122.04,24617.0,119.3424,119.3717,118.9814,119.079,24617.0
2024-04-15 11:00:00,122.09,122.16,121.09,121.15,31461.0,119.1278,119.1961,118.152,118.2106,31461.0
2024-04-15 11:10:00,121.16,121.36,120.92,121.13,44790.0,118.2203,118.4155,117.9862,118.1911,44790.0
2024-04-15 11:20:00,121.01,121.94,120.89,121.93,17434.0,118.074,118.9814,117.9569,118.9717,17434.0
2024-04-15 11:30:00,121.99,122.79,121.94,122.77,41861.0,119.0302,119.8108,118.9814,119.7913,41861.0
2024-04-15 11:40:00,122.81,123.02,122.73,122.94,33593.0,119.8303,120.0352,119.7522,119.9572,33593.0
2024-04-15 11:50:00,122.96,122.99,122.58,122.81,14392.0,119.9767,120.0059,119.6059,119.8303,14392.0
2024-04-15 12:00:00,122.87,123.31,122.8,123.03,15932.0,119.8889,120.3182,119.8205,120.045,15932.0
2024-04-15 12:10:00,123.01,123.01,122.5,122.67,13524.0,120.0255,120.0255,119.5278,119.6937,13524.0
2024-04-15 12:20:00,122.68,122.76,122.0,122.38,16006.0,119.7035,119.7815,119.04,119.4107,16006.0
2024-04-15 12:30:00,122.29,122.3,121.77,121.93,9101.0,119.3229,119.3327,118.8155,118.9717,9101.0
2024-04-15 12:40:00,121.93,122.14,121.85,122.04,13504.0,118.9717,119.1766,118.8936,119.079,13504.0
2024-04-15 12:50:00,121.98,122.17,121.89,122.05,5857.0,119.0204,119.2058,118.9326,119.0887,5857.0
2024-04-15 13:00:00,122.0,122.13,121.64,122.09,5475.0,119.04,119.1668,118.6887,119.1278,5475.0
2024-04-15 13:10:00,122.06,122.07,121.5,121.5,5121.0,119.0985,119.1083,118.5521,118.5521,5121.0
2024-04-15 13:20:00,121.45,121.55,121.0,121.05,13304.0,118.5033,118.6009,118.0642,118.113,13304.0
2024-04-15 13:30:00,121.01,121.23,120.57,120.97,14131.0,118.074,118.2886,117.6447,118.0349,14131.0
2024-04-15 13:40:00,120.96,121.37,120.96,121.13,18184.0,118.0252,118.4252,118.0252,118.1911,18184.0
2024-04-15 13:50:00,121.13,121.62,120.87,121.62,14970.0,118.1911,118.6692,117.9374,118.6692,14970.0
2024-04-15 14:00:00,121.59,121.6,120.85,120.89,6896.0,118.6399,118.6497,117.9179,117.9569,6896.0
2024-04-15 14:10:00,120.9,120.9,120.31,120.54,18455.0,117.9666,117.9666,117.391,117.6154,18455.0
2024-04-15 14:20:00,120.48,120.49,119.93,120.08,31764.0,117.5568,117.5666,117.0202,117.1665,31764.0
2024-04-15 14:30:00,120.04,120.62,120.03,120.5,14105.0,117.1275,117.6934,117.1178,117.5764,14105.0
2024-04-15 14:40:00,120.6,120.7,120.16,120.18,14445.0,117.6739,117.7715,117.2446,117.2641,14445.0
2024-04-15 14:50:00,120.14,120.31,120.0,120.28,12538.0,117.2251,117.391,117.0885,117.3617,12538.0
2024-04-15 15:00:00,120.28,120.28,119.95,120.23,13870.0,117.3617,117.3617,117.0397,117.3129,13870.0
2024-04-15 15:10:00,120.25,120.5,120.09,120.15,20094.0,117.3324,117.5764,117.1763,117.2348,20094.0
2024-04-15 15:20:00,120.21,120.69,120.06,120.4,23957.0,117.2934,117.7617,117.147,117.4788,23957.0
2024-04-15 15:30:00,120.41,120.79,120.25,120.42,25078.0,117.4885,117.8593,117.3324,117.4983,25078.0
2024-04-15 15:40:00,120.38,120.45,119.9,120.37,32386.0,117.4593,117.5276,116.9909,117.4495,32386.0
2024-04-15 15:50:00,120.34,120.69,120.23,120.47,136866.0,117.4202,117.7617,117.3129,117.5471,136866.0
2024-04-16 09:30:00,116.88,118.45,115.76,116.75,106134.0,114.0442,115.5761,112.9514,113.9173,106134.0
2024-04-16 09:40:00,116.6,116.73,115.72,116.62,131978.0,113.771,113.8978,112.9123,113.7905,131978.0
2024-04-16 09:50:00,116.68,117.47,116.18,117.16,82267.0,113.849,114.6199,113.3612,114.3174,82267.0
2024-04-16 10:00:00,117.14,118.18,117.13,117.48,52514.0,114.2979,115.3126,114.2881,114.6296,52514.0
2024-04-16 10:10:00,117.61,119.04,117.55,118.9,49693.0,114.7565,116.1518,114.6979,116.0152,49693.0
2024-04-16 10:20:00,118.97,119.05,117.57,117.57,42176.0,116.0835,116.1615,114.7174,114.7174,42176.0
2024-04-16 10:30:00,117.55,117.64,116.58,116.7,54761.0,114.6979,114.7857,113.7515,113.8686,54761.0
2024-04-16 10:40:00,116.78,117.13,116.44,116.82,75262.0,113.9466,114.2881,113.6149,113.9856,75262.0
2024-04-16 10:50:00,116.81,116.86,115.83,116.16,115831.0,113.9759,114.0247,113.0197,113.3417,115831.0
2024-04-16 11:00:00,116.22,116.48,116.03,116.39,54794.0,113.4002,113.6539,113.2148,113.5661,54794.0
2024-04-16 11:10:00,116.44,116.46,115.65,115.7,72800.0,113.6149,113.6344,112.844,112.8928,72800.0
2024-04-16 11:20:00,115.7,115.7,115.08,115.38,66663.0,112.8928,112.8928,112.2879,112.5806,66663.0
2024-04-16 11:30:00,115.36,115.52,115.05,115.28,44018.0,112.5611,112.7172,112.2586,112.483,44018.0
2024-04-16 11:40:00,115.29,115.56,114.68,114.76,77759.0,112.4928,112.7562,111.8976,111.9756,77759.0
2024-04-16 11:50:00,114.78,115.59,114.68,115.04,71174.0,111.9951,112.7855,111.8976,112.2488,71174.0
2024-04-16 12:00:00,115.0,115.5,114.45,115.39,54328.0,112.2098,112.6977,111.6731,112.5903,54328.0
2024-04-16 12:10:00,115.28,115.49,115.05,115.08,35681.0,112.483,112.6879,112.2586,112.2879,35681.0
2024-04-16 12:20:00,115.11,115.37,114.88,115.29,29839.0,112.3171,112.5708,112.0927,112.4928,29839.0
2024-04-16 12:30:00,115.31,115.62,115.21,115.59,16812.0,112.5123,112.8148,112.4147,112.7855,16812.0
2024-04-16 12:40:00,115.59,115.85,115.32,115.8,41578.0,112.7855,113.0392,112.522,112.9904,41578.0
2024-04-16 12:50:00,115.81,115.99,115.41,115.63,21005.0,113.0001,113.1758,112.6098,112.8245,21005.0
2024-04-16 13:00:00,115.73,115.74,115.41,115.58,15868.0,112.9221,112.9318,112.6098,112.7757,15868.0
2024-04-16 13:10:00,115.59,115.7,115.18,115.7,29666.0,112.7855,112.8928,112.3854,112.8928,29666.0
2024-04-16 13:20:00,115.64,115.87,115.3,115.3,39643.0,112.8343,113.0587,112.5025,112.5025,39643.0
2024-04-16 13:30:00,115.27,115.29,114.22,114.92,39605.0,112.4732,112.4928,111.4487,112.1317,39605.0
2024-04-16 13:40:00,114.91,115.31,114.91,114.92,25035.0,112.122,112.5123,112.122,112.1317,25035.0
2024-04-16 13:50:00,114.88,115.06,114.61,115.0,28492.0,112.0927,112.2683,111.8293,112.2098,28492.0
2024-04-16 14:00:00,114.99,115.7,114.65,115.5,28388.0,112.2,112.8928,111.8683,112.6977,28388.0
2024-04-16 14:10:00,115.5,115.73,114.29,114.46,25731.0,112.6977,112.9221,111.517,111.6829,25731.0
2024-04-16 14:20:00,114.46,114.46,113.94,114.02,72870.0,111.6829,111.6829,111.1755,111.2536,72870.0
2024-04-16 14:30:00,114.05,114.55,114.01,114.36,34421.0,111.2828,111.7707,111.2438,111.5853,34421.0
2024-04-16 14:40:00,114.37,114.57,114.13,114.48,37905.0,111.5951,111.7902,111.3609,111.7024,37905.0
2024-04-16 14:50:00,114.52,115.34,114.52,115.29,46491.0,111.7414,112.5415,111.7414,112.4928,46491.0
2024-04-16 15:00:00,115.25,115.3,114.86,114.9,28262.0,112.4537,112.5025,112.0732,112.1122,28262.0
2024-04-16 15:10:00,114.91,115.19,114.66,115.08,21873.0,112.122,112.3952,111.878,112.2879,21873.0
2024-04-16 15:20:00,115.06,115.22,114.94,115.04,24253.0,112.2683,112.4245,112.1513,112.2488,24253.0
2024-04-16 15:30:00,114.98,115.04,114.31,114.73,60912.0,112.1903,112.2488,111.5365,111.9463,60912.0
2024-04-16 15:40:00,114.7,115.04,114.57,114.73,75497.0,111.9171,112.2488,111.7902,111.9463,75497.0
2024-04-16 15:50:00,114.7,114.98,113.89,114.09,219546.0,111.9171,112.1903,111.1267,111.3219,219546.0
2024-04-17 09:30:00,115.35,117.54,115.24,116.5,107983.0,112.5513,114.6882,112.444,113.6734,107983.0
2024-04-17 09:40:00,116.69,117.91,116.17,117.42,34484.0,113.8588,115.0492,113.3514,114.5711,34484.0
2024-04-17 09:50:00,117.45,117.75,116.82,116.86,27849.0,114.6004,114.8931,113.9856,114.0247,27849.0
2024-04-17 10:00:00,116.9,116.95,116.2,116.85,31538.0,114.0637,114.1125,113.3807,114.0149,31538.0
2024-04-17 10:10:00,116.99,117.1,116.5,116.8,36536.0,114.1515,114.2588,113.6734,113.9661,36536.0
2024-04-17 10:20:00,116.76,117.13,116.34,116.76,14453.0,113.9271,114.2881,113.5173,113.9271,14453.0
2024-04-17 10:30:00,116.8,116.8,115.7,116.01,32801.0,113.9661,113.9661,112.8928,113.1953,32801.0
2024-04-17 10:40:00,116.04,116.18,115.74,116.0,23585.0,113.2246,113.3612,112.9318,113.1855,23585.0
2024-04-17 10:50:00,115.93,115.98,115.27,115.61,24621.0,113.1172,113.166,112.4732,112.805,24621.0
2024-04-17 11:00:00,115.62,116.16,115.52,115.71,20154.0,112.8148,113.3417,112.7172,112.9026,20154.0
2024-04-17 11:10:00,115.71,115.8,115.32,115.42,19564.0,112.9026,112.9904,112.522,112.6196,19564.0
2024-04-17 11:20:00,115.43,116.1,115.43,115.91,21410.0,112.6294,113.2831,112.6294,113.0977,21410.0
2024-04-17 11:30:00,115.87,115.97,115.4,115.9,27941.0,113.0587,113.1563,112.6001,113.088,27941.0
2024-04-17 11:40:00,115.97,116.16,115.8,115.88,13086.0,113.1563,113.3417,112.9904,113.0684,13086.0
2024-04-17 11:50:00,115.87,116.03,115.75,115.85,14481.0,113.0587,113.2148,112.9416,113.0392,14481.0
2024-04-17 12:00:00,115.83,115.83,114.6,114.88,48738.0,113.0197,113.0197,111.8195,112.0927,48738.0
2024-04-17 12:10:00,114.96,115.59,114.96,115.23,61324.0,112.1708,112.7855,112.1708,112.4342,61324.0
2024-04-17 12:20:00,115.31,115.58,115.1,115.41,46435.0,112.5123,112.7757,112.3074,112.6098,46435.0
2024-04-17 12:30:00,115.32,115.86,115.31,115.8,38782.0,112.522,113.0489,112.5123,112.9904,38782.0
2024-04-17 12:40:00,115.8,115.8,115.0,115.28,51694.0,112.9904,112.9904,112.2098,112.483,51694.0
2024-04-17 12:50:00,115.31,115.53,114.9,115.12,14918.0,112.5123,112.7269,112.1122,112.3269,14918.0
2024-04-17 13:00:00,115.09,115.42,114.94,115.39,10106.0,112.2976,112.6196,112.1513,112.5903,10106.0
2024-04-17 13:10:00,115.39,115.8,115.3,115.7,23683.0,112.5903,112.9904,112.5025,112.8928,23683.0
2024-04-17 13:20:00,115.64,115.86,115.62,115.78,18673.0,112.8343,113.0489,112.8148,112.9709,18673.0
2024-04-17 13:30:00,115.89,116.39,115.82,116.2,18282.0,113.0782,113.5661,113.0099,113.3807,18282.0
2024-04-17 13:40:00,116.21,116.32,115.65,115.73,13992.0,113.3904,113.4978,112.844,112.9221,13992.0
2024-04-17 13:50:00,115.78,116.43,115.7,116.41,24268.0,112.9709,113.6051,112.8928,113.5856,24268.0
2024-04-17 14:00:00,116.38,116.74,116.33,116.54,33675.0,113.5563,113.9076,113.5075,113.7124,33675.0
2024-04-17 14:10:00,116.53,116.66,116.16,116.37,64432.0,113.7027,113.8295,113.3417,113.5466,64432.0
2024-04-17 14:20:00,116.29,116.36,116.0,116.04,15367.0,113.4685,113.5368,113.1855,113.2246,15367.0
2024-04-17 14:30:00,116.03,116.16,115.8,115.95,11594.0,113.2148,113.3417,112.9904,113.1367,11594.0
2024-04-17 14:40:00,115.86,116.69,115.86,116.22,15601.0,113.0489,113.8588,113.0489,113.4002,15601.0
2024-04-17 14:50:00,116.27,116.31,115.51,115.58,20956.0,113.449,113.488,112.7074,112.7757,20956.0
2024-04-17 15:00:00,115.48,115.51,115.25,115.26,19118.0,112.6782,112.7074,112.4537,112.4635,19118.0
2024-04-17 15:10:00,115.35,115.54,115.12,115.36,19100.0,112.5513,112.7367,112.3269,112.5611,19100.0
2024-04-17 15:20:00,115.42,115.53,115.06,115.06,17518.0,112.6196,112.7269,112.2683,112.2683,17518.0
2024-04-17 15:30:00,115.09,115.57,114.92,114.98,22767.0,112.2976,112.766,112.1317,112.1903,22767.0
2024-04-17 15:40:00,114.94,115.08,114.73,114.78,49498.0,112.1513,112.2879,111.9463,111.9951,49498.0
2024-04-17 15:50:00,114.75,114.89,114.33,114.39,130593.0,111.9659,112.1025,111.5561,111.6146,130593.0
2024-04-18 09:30:00,114.62,114.93,111.31,111.44,142246.0,111.839,112.1415,108.6093,108.7362,142246.0
2024-04-18 09:40:00,111.52,112.39,110.51,111.96,74999.0,108.8142,109.6631,107.8287,109.2436,74999.0
2024-04-18 09:50:00,112.08,112.24,111.5,111.94,32125.0,109.3606,109.5168,108.7947,109.224,32125.0
2024-04-18 10:00:00,112.0,112.75,111.88,112.75,37343.0,109.2826,110.0144,109.1655,110.0144,37343.0
2024-04-18 10:10:00,112.63,112.96,112.23,112.79,26771.0,109.8973,110.2193,109.507,110.0534,26771.0
2024-04-18 10:20:00,112.8,112.95,112.12,112.57,14177.0,110.0632,110.2095,109.3997,109.8388,14177.0
2024-04-18 10:30:00,112.64,112.99,112.32,112.61,37202.0,109.9071,110.2486,109.5948,109.8778,37202.0
2024-04-18 10:40:00,112.68,113.73,112.39,113.67,53347.0,109.9461,110.9706,109.6631,110.9121,53347.0
2024-04-18 10:50:00,113.66,113.95,113.25,113.29,20099.0,110.9023,111.1853,110.5023,110.5413,20099.0
2024-04-18 11:00:00,113.42,113.7,113.33,113.5,14737.0,110.6681,110.9413,110.5803,110.7462,14737.0
2024-04-18 11:10:00,113.52,113.93,113.49,113.82,9900.0,110.7657,111.1658,110.7364,111.0584,9900.0
2024-04-18 11:20:00,113.86,114.16,113.58,113.62,32127.0,111.0975,111.3902,110.8243,110.8633,32127.0
2024-04-18 11:30:00,113.65,113.65,113.22,113.31,17208.0,110.8926,110.8926,110.473,110.5608,17208.0
2024-04-18 11:40:00,113.32,113.32,112.94,113.14,16946.0,110.5706,110.5706,110.1998,110.3949,16946.0
2024-04-18 11:50:00,113.1,113.3,112.74,113.14,31205.0,110.3559,110.551,110.0046,110.3949,31205.0
2024-04-18 12:00:00,113.07,113.35,112.93,113.26,14984.0,110.3266,110.5998,110.19,110.512,14984.0
2024-04-18 12:10:00,113.19,113.58,113.19,113.48,13348.0,110.4437,110.8243,110.4437,110.7267,13348.0
2024-04-18 12:20:00,113.43,113.55,113.24,113.47,12546.0,110.6779,110.795,110.4925,110.7169,12546.0
2024-04-18 12:30:00,113.46,113.52,113.04,113.15,16595.0,110.7072,110.7657,110.2974,110.4047,16595.0
2024-04-18 12:40:00,113.2,113.2,112.57,112.71,13224.0,110.4535,110.4535,109.8388,109.9754,13224.0
2024-04-18 12:50:00,112.69,112.73,112.31,112.31,19593.0,109.9558,109.9949,109.5851,109.5851,19593.0
2024-04-18 13:00:00,112.4,112.53,112.31,112.41,20574.0,109.6729,109.7997,109.5851,109.6826,20574.0
2024-04-18 13:10:00,112.35,112.35,111.95,112.1,31349.0,109.6241,109.6241,109.2338,109.3802,31349.0
2024-04-18 13:20:00,112.16,112.68,111.76,112.68,36338.0,109.4387,109.9461,109.0484,109.9461,36338.0
2024-04-18 13:30:00,112.63,112.68,112.0,112.01,17935.0,109.8973,109.9461,109.2826,109.2923,17935.0
2024-04-18 13:40:00,112.01,112.28,111.85,112.28,23782.0,109.2923,109.5558,109.1362,109.5558,23782.0
2024-04-18 13:50:00,112.29,112.33,111.48,111.65,26961.0,109.5655,109.6046,108.7752,108.9411,26961.0
2024-04-18 14:00:00,111.56,111.62,111.05,111.06,26404.0,108.8533,108.9118,108.3556,108.3654,26404.0
2024-04-18 14:10:00,111.04,111.39,110.69,111.29,62316.0,108.3459,108.6874,108.0044,108.5898,62316.0
2024-04-18 14:20:00,111.27,111.68,111.14,111.28,23756.0,108.5703,108.9703,108.4435,108.5801,23756.0
2024-04-18 14:30:00,111.27,111.29,110.77,110.98,21619.0,108.5703,108.5898,108.0824,108.2873,21619.0
2024-04-18 14:40:00,110.98,111.44,110.9,111.37,27563.0,108.2873,108.7362,108.2093,108.6679,27563.0
2024-04-18 14:50:00,111.37,111.63,111.27,111.59,16350.0,108.6679,108.9216,108.5703,108.8825,16350.0
2024-04-18 15:00:00,111.61,112.01,111.61,111.89,23454.0,108.902,109.2923,108.902,109.1753,23454.0
2024-04-18 15:10:00,111.9,112.14,111.75,111.89,16426.0,109.185,109.4192,109.0387,109.1753,16426.0
2024-04-18 15:20:00,111.89,111.95,111.7,111.95,16790.0,109.1753,109.2338,108.9899,109.2338,16790.0
2024-04-18 15:30:00,111.99,112.17,111.91,111.97,24554.0,109.2728,109.4485,109.1948,109.2533,24554.0
2024-04-18 15:40:00,111.96,112.18,111.76,112.11,36945.0,109.2436,109.4582,109.0484,109.3899,36945.0
2024-04-18 15:50:00,112.13,112.22,111.7,111.82,123536.0,109.4094,109.4972,108.9899,109.107,123536.0
2024-04-19 09:30:00,111.68,113.16,111.27,112.63,117128.0,108.9703,110.4144,108.5703,109.8973,117128.0
2024-04-19 09:40:00,112.7,113.83,112.49,113.38,25764.0,109.9656,111.0682,109.7607,110.6291,25764.0
2024-04-19 09:50:00,113.36,113.36,112.59,113.07,17732.0,110.6096,110.6096,109.8583,110.3266,17732.0
2024-04-19 10:00:00,113.1,113.67,112.69,113.53,17626.0,110.3559,110.9121,109.9558,110.7755,17626.0
2024-04-19 10:10:00,113.47,113.78,112.89,113.7,42961.0,110.7169,111.0194,110.151,110.9413,42961.0
2024-04-19 10:20:00,113.54,114.31,113.43,114.3,46343.0,110.7852,111.5365,110.6779,111.5268,46343.0
2024-04-19 10:30:00,114.14,114.42,113.39,113.43,29689.0,111.3707,111.6439,110.6389,110.6779,29689.0
2024-04-19 10:40:00,113.49,114.06,113.41,113.65,27783.0,110.7364,111.2926,110.6584,110.8926,27783.0
2024-04-19 10:50:00,113.72,113.93,113.35,113.77,24450.0,110.9609,111.1658,110.5998,111.0096,24450.0
2024-04-19 11:00:00,113.8,113.9,113.62,113.82,14605.0,111.0389,111.1365,110.8633,111.0584,14605.0
2024-04-19 11:10:00,113.82,113.94,113.55,113.59,33993.0,111.0584,111.1755,110.795,110.834,33993.0
2024-04-19 11:20:00,113.57,113.57,113.24,113.33,10623.0,110.8145,110.8145,110.4925,110.5803,10623.0
2024-04-19 11:30:00,113.28,113.47,113.17,113.41,13688.0,110.5315,110.7169,110.4242,110.6584,13688.0
2024-04-19 11:40:00,113.45,113.63,113.13,113.49,9538.0,110.6974,110.873,110.3852,110.7364,9538.0
2024-04-19 11:50:00,113.61,113.67,113.29,113.33,6672.0,110.8535,110.9121,110.5413,110.5803,6672.0
2024-04-19 12:00:00,113.36,113.62,113.09,113.09,8177.0,110.6096,110.8633,110.3461,110.3461,8177.0
2024-04-19 12:10:00,113.04,113.09,112.51,112.7,38005.0,110.2974,110.3461,109.7802,109.9656,38005.0
2024-04-19 12:20:00,112.7,113.13,112.63,112.96,12793.0,109.9656,110.3852,109.8973,110.2193,12793.0
2024-04-19 12:30:00,112.96,113.48,112.95,113.25,16841.0,110.2193,110.7267,110.2095,110.5023,16841.0
2024-04-19 12:40:00,113.24,113.79,113.12,113.79,15059.0,110.4925,111.0292,110.3754,111.0292,15059.0
2024-04-19 12:50:00,113.9,114.48,113.9,114.39,14280.0,111.1365,111.7024,111.1365,111.6146,14280.0
2024-04-19 13:00:00,114.48,114.63,114.38,114.46,21408.0,111.7024,111.8488,111.6048,111.6829,21408.0
2024-04-19 13:10:00,114.58,114.62,114.18,114.6,19099.0,111.8,111.839,111.4097,111.8195,19099.0
2024-04-19 13:20:00,114.65,114.75,114.37,114.38,23654.0,111.8683,111.9659,111.5951,111.6048,23654.0
2024-04-19 13:30:00,114.44,114.73,114.33,114.4,7965.0,111.6634,111.9463,111.5561,111.6244,7965.0
2024-04-19 13:40:00,114.42,114.48,114.18,114.19,10657.0,111.6439,111.7024,111.4097,111.4195,10657.0
2024-04-19 13:50:00,114.3,114.31,113.68,113.69,12775.0,111.5268,111.5365,110.9218,110.9316,12775.0
2024-04-19 14:00:00,113.65,113.73,113.27,113.53,14660.0,110.8926,110.9706,110.5218,110.7755,14660.0
2024-04-19 14:10:00,113.51,113.58,113.18,113.24,7741.0,110.7559,110.8243,110.434,110.4925,7741.0
2024-04-19 14:20:00,113.3,113.31,112.7,112.7,13893.0,110.551,110.5608,109.9656,109.9656,13893.0
2024-04-19 14:30:00,112.62,112.76,112.35,112.44,15540.0,109.8875,110.0241,109.6241,109.7119,15540.0
2024-04-19 14:40:00,112.34,112.72,112.18,112.68,18537.0,109.6143,109.9851,109.4582,109.9461,18537.0
2024-04-19 14:50:00,112.79,112.93,112.59,112.68,16929.0,110.0534,110.19,109.8583,109.9461,16929.0
2024-04-19 15:00:00,112.61,112.95,112.6,112.86,21913.0,109.8778,110.2095,109.868,110.1217,21913.0
2024-04-19 15:10:00,112.8,113.26,112.78,112.92,24012.0,110.0632,110.512,110.0437,110.1803,24012.0
2024-04-19 15:20:00,112.99,113.13,112.6,113.09,25454.0,110.2486,110.3852,109.868,110.3461,25454.0
2024-04-19 15:30:00,113.08,113.1,112.42,112.44,35506.0,110.3364,110.3559,109.6924,109.7119,35506.0
2024-04-19 15:40:00,112.47,112.63,112.3,112.43,55223.0,109.7412,109.8973,109.5753,109.7022,55223.0
2024-04-19 15:50:00,112.46,112.51,112.0,112.18,178435.0,109.7314,109.7802,109.2826,109.4582,178435.0
2024-04-22 09:30:00,111.77,111.83,108.67,108.73,151251.0,109.0582,109.1167,106.0334,106.0919,151251.0
2024-04-22 09:40:00,108.62,110.5,108.3,110.41,104722.0,105.9846,107.819,105.6724,107.7312,104722.0
2024-04-22 09:50:00,110.49,110.73,109.78,109.94,57552.0,107.8092,108.0434,107.1164,107.2726,57552.0
2024-04-22 10:00:00,109.91,110.34,109.28,109.64,34676.0,107.2433,107.6629,106.6286,106.9798,34676.0
2024-04-22 10:10:00,109.71,110.47,109.51,110.35,64096.0,107.0481,107.7897,106.853,107.6726,64096.0
2024-04-22 10:20:00,110.35,110.44,109.89,110.44,52554.0,107.6726,107.7604,107.2238,107.7604,52554.0
2024-04-22 10:30:00,110.5,111.06,110.14,111.06,24830.0,107.819,108.3654,107.4677,108.3654,24830.0
2024-04-22 10:40:00,111.0,111.28,110.7,111.28,26935.0,108.3068,108.5801,108.0141,108.5801,26935.0
2024-04-22 10:50:00,111.26,111.44,110.39,110.45,110702.0,108.5605,108.7362,107.7116,107.7702,110702.0
2024-04-22 11:00:00,110.4,111.0,110.26,110.94,37914.0,107.7214,108.3068,107.5848,108.2483,37914.0
2024-04-22 11:10:00,110.89,111.36,110.85,111.08,30159.0,108.1995,108.6581,108.1605,108.3849,30159.0
2024-04-22 11:20:00,111.08,111.15,110.63,110.87,22720.0,108.3849,108.4532,107.9458,108.18,22720.0
2024-04-22 11:30:00,110.96,111.3,110.94,111.18,18631.0,108.2678,108.5996,108.2483,108.4825,18631.0
2024-04-22 11:40:00,111.35,111.51,111.12,111.48,17326.0,108.6484,108.8045,108.4239,108.7752,17326.0
2024-04-22 11:50:00,111.51,111.57,111.12,111.14,10268.0,108.8045,108.863,108.4239,108.4435,10268.0
2024-04-22 12:00:00,111.17,111.74,110.96,111.71,18391.0,108.4727,109.0289,108.2678,108.9996,18391.0
2024-04-22 12:10:00,111.7,111.8,111.54,111.63,8702.0,108.9899,109.0874,108.8337,108.9216,8702.0
2024-04-22 12:20:00,111.56,111.72,111.17,111.17,18965.0,108.8533,109.0094,108.4727,108.4727,18965.0
2024-04-22 12:30:00,111.27,111.68,111.13,111.46,14742.0,108.5703,108.9703,108.4337,108.7557,14742.0
2024-04-22 12:40:00,111.44,111.96,111.32,111.94,29084.0,108.7362,109.2436,108.6191,109.224,29084.0
2024-04-22 12:50:00,111.96,112.12,111.91,112.01,17038.0,109.2436,109.3997,109.1948,109.2923,17038.0
2024-04-22 13:00:00,112.02,112.39,111.89,112.37,21620.0,109.3021,109.6631,109.1753,109.6436,21620.0
2024-04-22 13:10:00,112.34,112.58,112.3,112.44,11362.0,109.6143,109.8485,109.5753,109.7119,11362.0
2024-04-22 13:20:00,112.4,112.76,112.31,112.76,17042.0,109.6729,110.0241,109.5851,110.0241,17042.0
2024-04-22 13:30:00,112.79,112.95,112.59,112.95,24287.0,110.0534,110.2095,109.8583,110.2095,24287.0
2024-04-22 13:40:00,112.92,113.21,112.86,113.15,26515.0,110.1803,110.4632,110.1217,110.4047,26515.0
2024-04-22 13:50:00,113.13,113.55,113.12,113.33,17671.0,110.3852,110.795,110.3754,110.5803,17671.0
2024-04-22 14:00:00,113.35,113.38,113.07,113.22,14427.0,110.5998,110.6291,110.3266,110.473,14427.0
2024-04-22 14:10:00,113.17,113.69,112.96,113.69,31266.0,110.4242,110.9316,110.2193,110.9316,31266.0
2024-04-22 14:20:00,113.7,113.78,113.56,113.67,28329.0,110.9413,111.0194,110.8047,110.9121,28329.0
2024-04-22 14:30:00,113.66,113.66,113.2,113.2,27389.0,110.9023,110.9023,110.4535,110.4535,27389.0
2024-04-22 14:40:00,113.32,113.33,112.69,112.72,16792.0,110.5706,110.5803,109.9558,109.9851,16792.0
2024-04-22 14:50:00,112.79,113.09,112.69,113.06,14639.0,110.0534,110.3461,109.9558,110.3169,14639.0
2024-04-22 15:00:00,113.08,113.17,112.97,113.13,9891.0,110.3364,110.4242,110.2291,110.3852,9891.0
2024-04-22 15:10:00,113.12,113.25,112.88,113.15,15945.0,110.3754,110.5023,110.1412,110.4047,15945.0
2024-04-22 15:20:00,113.12,113.12,112.81,113.03,18267.0,110.3754,110.3754,110.0729,110.2876,18267.0
2024-04-22 15:30:00,112.98,113.19,112.71,112.96,22567.0,110.2388,110.4437,109.9754,110.2193,22567.0
2024-04-22 15:40:00,113.0,113.0,112.3,112.72,38131.0,110.2583,110.2583,109.5753,109.9851,38131.0
2024-04-22 15:50:00,112.74,112.74,112.12,112.36,95408.0,110.0046,110.0046,109.3997,109.6339,95408.0
2024-04-23 09:30:00,111.25,112.64,110.28,112.51,57937.0,108.5508,109.9071,107.6043,109.7802,57937.0
2024-04-23 09:40:00,112.48,114.2,112.27,114.07,27777.0,109.7509,111.4292,109.546,111.3024,27777.0
2024-04-23 09:50:00,114.05,115.03,113.63,114.18,33441.0,111.2828,112.2391,110.873,111.4097,33441.0
2024-04-23 10:00:00,114.17,114.78,113.78,114.3,35928.0,111.3999,111.9951,111.0194,111.5268,35928.0
2024-04-23 10:10:00,114.34,115.48,114.06,114.83,48938.0,111.5658,112.6782,111.2926,112.0439,48938.0
2024-04-23 10:20:00,114.76,114.96,114.37,114.76,28696.0,111.9756,112.1708,111.5951,111.9756,28696.0
2024-04-23 10:30:00,114.83,114.95,114.47,114.94,23555.0,112.0439,112.161,111.6927,112.1513,23555.0
2024-04-23 10:40:00,114.93,115.0,114.08,114.51,21184.0,112.1415,112.2098,111.3121,111.7317,21184.0
2024-04-23 10:50:00,114.47,115.45,114.47,115.2,31431.0,111.6927,112.6489,111.6927,112.4049,31431.0
2024-04-23 11:00:00,115.32,115.4,114.35,114.77,20387.0,112.522,112.6001,111.5756,111.9854,20387.0
2024-04-23 11:10:00,114.72,115.21,114.66,115.11,16115.0,111.9366,112.4147,111.878,112.3171,16115.0
2024-04-23 11:20:00,115.06,115.06,114.68,114.76,9185.0,112.2683,112.2683,111.8976,111.9756,9185.0
2024-04-23 11:30:00,114.67,114.8,114.34,114.74,62241.0,111.8878,112.0146,111.5658,111.9561,62241.0
2024-04-23 11:40:00,114.86,114.91,114.3,114.44,12118.0,112.0732,112.122,111.5268,111.6634,12118.0
2024-04-23 11:50:00,114.49,114.57,114.28,114.42,12323.0,111.7122,111.7902,111.5073,111.6439,12323.0
2024-04-23 12:00:00,114.43,114.64,114.37,114.38,16039.0,111.6536,111.8585,111.5951,111.6048,16039.0
2024-04-23 12:10:00,114.32,114.32,113.73,113.93,16913.0,111.5463,111.5463,110.9706,111.1658,16913.0
2024-04-23 12:20:00,113.95,114.49,113.94,114.49,19695.0,111.1853,111.7122,111.1755,111.7122,19695.0
2024-04-23 12:30:00,114.44,114.98,114.32,114.91,15623.0,111.6634,112.1903,111.5463,112.122,15623.0
2024-04-23 12:40:00,114.84,115.09,114.71,114.98,16299.0,112.0537,112.2976,111.9268,112.1903,16299.0
2024-04-23 12:50:00,115.02,115.28,114.84,115.03,17248.0,112.2293,112.483,112.0537,112.2391,17248.0
2024-04-23 13:00:00,114.95,115.35,114.85,115.17,11753.0,112.161,112.5513,112.0634,112.3757,11753.0
2024-04-23 13:10:00,115.09,115.21,114.84,115.2,13565.0,112.2976,112.4147,112.0537,112.4049,13565.0
2024-04-23 13:20:00,115.12,115.49,115.05,115.48,11422.0,112.3269,112.6879,112.2586,112.6782,11422.0
2024-04-23 13:30:00,115.47,115.62,115.22,115.62,34528.0,112.6684,112.8148,112.4245,112.8148,34528.0
2024-04-23 13:40:00,115.6,115.7,115.35,115.35,14962.0,112.7952,112.8928,112.5513,112.5513,14962.0
2024-04-23 13:50:00,115.39,115.57,115.22,115.46,23877.0,112.5903,112.766,112.4245,112.6586,23877.0
2024-04-23 14:00:00,115.47,115.6,115.38,115.57,27031.0,112.6684,112.7952,112.5806,112.766,27031.0
2024-04-23 14:10:00,115.56,115.83,115.24,115.32,25242.0,112.7562,113.0197,112.444,112.522,25242.0
2024-04-23 14:20:00,115.35,115.5,115.26,115.46,15829.0,112.5513,112.6977,112.4635,112.6586,15829.0
2024-04-23 14:30:00,115.51,115.9,115.29,115.85,10584.0,112.7074,113.088,112.4928,113.0392,10584.0
2024-04-23 14:40:00,115.82,115.93,115.62,115.66,10884.0,113.0099,113.1172,112.8148,112.8538,10884.0
2024-04-23 14:50:00,115.65,115.78,115.48,115.48,11545.0,112.844,112.9709,112.6782,112.6782,11545.0
2024-04-23 15:00:00,115.42,115.45,115.02,115.03,15179.0,112.6196,112.6489,112.2293,112.2391,15179.0
2024-04-23 15:10:00,115.08,115.41,114.92,115.11,22449.0,112.2879,112.6098,112.1317,112.3171,22449.0
2024-04-23 15:20:00,115.09,115.45,115.04,115.05,18261.0,112.2976,112.6489,112.2488,112.2586,18261.0
2024-04-23 15:30:00,115.05,115.15,114.65,114.83,29292.0,112.2586,112.3562,111.8683,112.0439,29292.0
2024-04-23 15:40:00,114.86,114.97,114.62,114.64,29591.0,112.0732,112.1805,111.839,111.8585,29591.0
2024-04-23 15:50:00,114.68,114.68,114.04,114.27,144354.0,111.8976,111.8976,111.2731,111.4975,144354.0
2024-04-24 09:30:00,114.3,115.05,113.61,113.98,82408.0,111.5268,112.2586,110.8535,111.2145,82408.0
2024-04-24 09:40:00,114.17,115.09,113.8,115.09,72660.0,111.3999,112.2976,111.0389,112.2976,72660.0
2024-04-24 09:50:00,115.15,115.73,114.67,114.74,77239.0,112.3562,112.9221,111.8878,111.9561,77239.0
2024-04-24 10:00:00,114.74,115.44,114.52,115.22,54990.0,111.9561,112.6391,111.7414,112.4245,54990.0
2024-04-24 10:10:00,115.14,115.31,114.56,114.72,106711.0,112.3464,112.5123,111.7805,111.9366,106711.0
2024-04-24 10:20:00,114.76,115.05,114.47,114.82,31133.0,111.9756,112.2586,111.6927,112.0342,31133.0
2024-04-24 10:30:00,114.81,115.03,114.41,114.66,23299.0,112.0244,112.2391,111.6341,111.878,23299.0
2024-04-24 10:40:00,114.68,114.77,114.16,114.56,29030.0,111.8976,111.9854,111.3902,111.7805,29030.0
2024-04-24 10:50:00,114.54,114.54,114.06,114.22,29133.0,111.761,111.761,111.2926,111.4487,29133.0
2024-04-24 11:00:00,114.33,114.33,113.28,113.49,29721.0,111.5561,111.5561,110.5315,110.7364,29721.0
2024-04-24 11:10:00,113.46,113.57,113.01,113.35,41644.0,110.7072,110.8145,110.2681,110.5998,41644.0
2024-04-24 11:20:00,113.28,113.4,112.92,113.32,34400.0,110.5315,110.6486,110.1803,110.5706,34400.0
2024-04-24 11:30:00,113.27,113.44,112.93,113.17,36275.0,110.5218,110.6876,110.19,110.4242,36275.0
2024-04-24 11:40:00,113.17,113.39,112.37,112.48,40073.0,110.4242,110.6389,109.6436,109.7509,40073.0
2024-04-24 11:50:00,112.45,112.72,112.18,112.49,21361.0,109.7217,109.9851,109.4582,109.7607,21361.0
2024-04-24 12:00:00,112.48,112.9,112.35,112.77,22593.0,109.7509,110.1607,109.6241,110.0339,22593.0
2024-04-24 12:10:00,112.78,112.94,112.5,112.66,27326.0,110.0437,110.1998,109.7705,109.9266,27326.0
2024-04-24 12:20:00,112.63,112.91,112.54,112.82,10783.0,109.8973,110.1705,109.8095,110.0827,10783.0
2024-04-24 12:30:00,112.94,112.94,112.37,112.45,16842.0,110.1998,110.1998,109.6436,109.7217,16842.0
2024-04-24 12:40:00,112.51,112.81,112.42,112.68,23900.0,109.7802,110.0729,109.6924,109.9461,23900.0
2024-04-24 12:50:00,112.68,113.05,112.68,113.04,14800.0,109.9461,110.3071,109.9461,110.2974,14800.0
2024-04-24 13:00:00,113.05,113.33,112.86,113.06,16684.0,110.3071,110.5803,110.1217,110.3169,16684.0
2024-04-24 13:10:00,113.07,113.14,112.96,113.07,15819.0,110.3266,110.3949,110.2193,110.3266,15819.0
2024-04-24 13:20:00,113.1,113.1,112.83,112.97,20888.0,110.3559,110.3559,110.0924,110.2291,20888.0
2024-04-24 13:30:00,112.96,113.61,112.95,113.4,28090.0,110.2193,110.8535,110.2095,110.6486,28090.0
2024-04-24 13:40:00,113.35,113.85,113.32,113.83,11656.0,110.5998,111.0877,110.5706,111.0682,11656.0
2024-04-24 13:50:00,113.69,113.96,113.63,113.91,6693.0,110.9316,111.195,110.873,111.1462,6693.0
2024-04-24 14:00:00,113.91,113.93,113.44,113.58,12334.0,111.1462,111.1658,110.6876,110.8243,12334.0
2024-04-24 14:10:00,113.55,113.55,113.07,113.16,19419.0,110.795,110.795,110.3266,110.4144,19419.0
2024-04-24 14:20:00,113.18,113.48,113.15,113.48,9545.0,110.434,110.7267,110.4047,110.7267,9545.0
2024-04-24 14:30:00,113.52,113.57,113.23,113.55,8135.0,110.7657,110.8145,110.4827,110.795,8135.0
2024-04-24 14:40:00,113.54,113.82,113.45,113.73,11391.0,110.7852,111.0584,110.6974,110.9706,11391.0
2024-04-24 14:50:00,113.64,113.76,113.45,113.45,11532.0,110.8828,110.9999,110.6974,110.6974,11532.0
2024-04-24 15:00:00,113.44,113.67,113.25,113.66,11246.0,110.6876,110.9121,110.5023,110.9023,11246.0
2024-04-24 15:10:00,113.67,114.35,113.63,114.32,25068.0,110.9121,111.5756,110.873,111.5463,25068.0
2024-04-24 15:20:00,114.33,114.64,114.29,114.53,14852.0,111.5561,111.8585,111.517,111.7512,14852.0
2024-04-24 15:30:00,114.6,114.67,114.33,114.5,20643.0,111.8195,111.8878,111.5561,111.7219,20643.0
2024-04-24 15:40:00,114.55,115.13,114.54,115.04,30266.0,111.7707,112.3366,111.761,112.2488,30266.0
2024-04-24 15:50:00,115.06,115.7,115.0,115.21,149464.0,112.2683,112.8928,112.2098,112.4147,149464.0
2024-04-25 09:30:00,113.53,114.5,111.81,112.33,67680.0,110.7755,111.7219,109.0972,109.6046,67680.0
2024-04-25 09:40:00,112.32,112.84,111.71,111.85,33093.0,109.5948,110.1022,108.9996,109.1362,33093.0
2024-04-25 09:50:00,111.75,112.19,111.39,111.42,49375.0,109.0387,109.468,108.6874,108.7167,49375.0
2024-04-25 10:00:00,111.37,112.38,111.05,112.32,66880.0,108.6679,109.6534,108.3556,109.5948,66880.0
2024-04-25 10:10:00,112.33,113.57,112.33,113.36,36423.0,109.6046,110.8145,109.6046,110.6096,36423.0
2024-04-25 10:20:00,113.4,114.2,113.32,114.06,15958.0,110.6486,111.4292,110.5706,111.2926,15958.0
2024-04-25 10:30:00,114.01,114.29,112.91,113.0,22213.0,111.2438,111.517,110.1705,110.2583,22213.0
2024-04-25 10:40:00,113.0,113.0,112.29,112.37,18370.0,110.2583,110.2583,109.5655,109.6436,18370.0
2024-04-25 10:50:00,112.34,112.46,111.79,112.21,32276.0,109.6143,109.7314,109.0777,109.4875,32276.0
2024-04-25 11:00:00,112.12,112.63,111.9,112.41,21196.0,109.3997,109.8973,109.185,109.6826,21196.0
2024-04-25 11:10:00,112.59,112.78,112.0,112.14,16808.0,109.8583,110.0437,109.2826,109.4192,16808.0
2024-04-25 11:20:00,112.09,112.71,111.97,112.68,41769.0,109.3704,109.9754,109.2533,109.9461,41769.0
2024-04-25 11:30:00,112.72,112.73,112.1,112.56,21685.0,109.9851,109.9949,109.3802,109.829,21685.0
2024-04-25 11:40:00,112.56,112.61,112.34,112.42,14015.0,109.829,109.8778,109.6143,109.6924,14015.0
2024-04-25 11:50:00,112.43,112.94,112.31,112.86,8821.0,109.7022,110.1998,109.5851,110.1217,8821.0
2024-04-25 12:00:00,112.83,112.95,112.62,112.8,6361.0,110.0924,110.2095,109.8875,110.0632,6361.0
2024-04-25 12:10:00,112.92,112.96,112.52,112.86,7644.0,110.1803,110.2193,109.79,110.1217,7644.0
2024-04-25 12:20:00,112.93,113.04,112.79,112.95,7175.0,110.19,110.2974,110.0534,110.2095,7175.0
2024-04-25 12:30:00,112.91,113.45,112.71,113.08,19602.0,110.1705,110.6974,109.9754,110.3364,19602.0
2024-04-25 12:40:00,113.09,113.82,113.09,113.79,14738.0,110.3461,111.0584,110.3461,111.0292,14738.0
2024-04-25 12:50:00,113.78,113.9,113.52,113.52,12653.0,111.0194,111.1365,110.7657,110.7657,12653.0
2024-04-25 13:00:00,113.55,114.0,113.55,113.79,11314.0,110.795,111.2341,110.795,111.0292,11314.0
2024-04-25 13:10:00,113.75,113.8,113.37,113.48,7940.0,110.9901,111.0389,110.6193,110.7267,7940.0
2024-04-25 13:20:00,113.45,113.67,113.27,113.67,5824.0,110.6974,110.9121,110.5218,110.9121,5824.0
2024-04-25 13:30:00,113.67,113.87,113.58,113.86,6983.0,110.9121,111.1072,110.8243,111.0975,6983.0
2024-04-25 13:40:00,113.83,114.47,113.76,114.44,14379.0,111.0682,111.6927,110.9999,111.6634,14379.0
2024-04-25 13:50:00,114.38,114.82,114.35,114.82,5946.0,111.6048,112.0342,111.5756,112.0342,5946.0
2024-04-25 14:00:00,114.71,114.73,114.35,114.53,8231.0,111.9268,111.9463,111.5756,111.7512,8231.0
2024-04-25 14:10:00,114.46,114.84,114.37,114.37,12893.0,111.6829,112.0537,111.5951,111.5951,12893.0
2024-04-25 14:20:00,114.43,114.5,114.0,114.0,13811.0,111.6536,111.7219,111.2341,111.2341,13811.0
2024-04-25 14:30:00,113.95,114.31,113.76,113.91,9751.0,111.1853,111.5365,110.9999,111.1462,9751.0
2024-04-25 14:40:00,113.86,114.29,113.84,114.1,7706.0,111.0975,111.517,111.0779,111.3316,7706.0
2024-04-25 14:50:00,114.06,114.5,114.03,114.49,5617.0,111.2926,111.7219,111.2633,111.7122,5617.0
2024-04-25 15:00:00,114.42,114.75,114.42,114.75,9114.0,111.6439,111.9659,111.6439,111.9659,9114.0
2024-04-25 15:10:00,114.76,115.46,114.69,115.4,19144.0,111.9756,112.6586,111.9073,112.6001,19144.0
2024-04-25 15:20:00,115.39,115.53,115.34,115.36,13423.0,112.5903,112.7269,112.5415,112.5611,13423.0
2024-04-25 15:30:00,115.33,115.4,114.92,115.02,16111.0,112.5318,112.6001,112.1317,112.2293,16111.0
2024-04-25 15:40:00,115.0,115.08,114.63,114.67,23841.0,112.2098,112.2879,111.8488,111.8878,23841.0
2024-04-25 15:50:00,114.61,115.08,114.56,114.95,74321.0,111.8293,112.2879,111.7805,112.161,74321.0
2024-04-26 09:30:00,116.01,116.8,114.83,116.67,46899.0,113.1953,113.9661,112.0439,113.8393,46899.0
2024-04-26 09:40:00,116.8,117.68,116.31,117.58,52909.0,113.9661,114.8248,113.488,114.7272,52909.0
2024-04-26 09:50:00,117.55,118.07,117.26,117.58,42339.0,114.6979,115.2053,114.415,114.7272,42339.0
2024-04-26 10:00:00,117.56,118.04,117.33,117.81,43606.0,114.7077,115.176,114.4833,114.9516,43606.0
2024-04-26 10:10:00,117.91,118.0,117.07,117.46,23809.0,115.0492,115.137,114.2296,114.6101,23809.0
2024-04-26 10:20:00,117.36,117.63,117.04,117.07,12029.0,114.5125,114.776,114.2003,114.2296,12029.0
2024-04-26 10:30:00,117.08,117.28,116.59,116.64,19636.0,114.2393,114.4345,113.7612,113.81,19636.0
2024-04-26 10:40:00,116.61,116.64,115.72,116.39,24151.0,113.7807,113.81,112.9123,113.5661,24151.0
2024-04-26 10:50:00,116.37,116.53,116.06,116.09,21929.0,113.5466,113.7027,113.2441,113.2734,21929.0
2024-04-26 11:00:00,116.1,116.69,115.93,116.02,15910.0,113.2831,113.8588,113.1172,113.205,15910.0
2024-04-26 11:10:00,116.02,116.12,115.59,115.76,14963.0,113.205,113.3026,112.7855,112.9514,14963.0
2024-04-26 11:20:00,115.76,116.01,115.65,115.99,15044.0,112.9514,113.1953,112.844,113.1758,15044.0
2024-04-26 11:30:00,115.88,115.98,115.58,115.83,24701.0,113.0684,113.166,112.7757,113.0197,24701.0
2024-04-26 11:40:00,115.7,116.17,115.7,116.17,9109.0,112.8928,113.3514,112.8928,113.3514,9109.0
2024-04-26 11:50:00,116.17,116.58,116.1,116.58,13792.0,113.3514,113.7515,113.2831,113.7515,13792.0
2024-04-26 12:00:00,116.46,116.52,116.36,116.51,7585.0,113.6344,113.6929,113.5368,113.6832,7585.0
2024-04-26 12:10:00,116.51,116.92,116.51,116.92,11683.0,113.6832,114.0832,113.6832,114.0832,11683.0
2024-04-26 12:20:00,116.86,117.1,116.59,116.77,14273.0,114.0247,114.2588,113.7612,113.9369,14273.0
2024-04-26 12:30:00,116.8,117.13,116.8,116.94,12607.0,113.9661,114.2881,113.9661,114.1027,12607.0
2024-04-26 12:40:00,116.95,117.27,116.95,117.27,10501.0,114.1125,114.4247,114.1125,114.4247,10501.0
2024-04-26 12:50:00,117.23,117.29,116.93,117.12,19425.0,114.3857,114.4442,114.093,114.2784,19425.0
2024-04-26 13:00:00,117.14,117.53,117.01,117.53,14349.0,114.2979,114.6784,114.171,114.6784,14349.0
2024-04-26 13:10:00,117.57,117.77,117.46,117.5,24650.0,114.7174,114.9126,114.6101,114.6491,24650.0
2024-04-26 13:20:00,117.51,117.77,117.4,117.69,16825.0,114.6589,114.9126,114.5516,114.8345,16825.0
2024-04-26 13:30:00,117.68,117.73,117.27,117.3,30212.0,114.8248,114.8736,114.4247,114.454,30212.0
2024-04-26 13:40:00,117.34,117.35,117.11,117.18,9371.0,114.493,114.5028,114.2686,114.3369,9371.0
2024-04-26 13:50:00,117.26,117.36,117.09,117.09,7452.0,114.415,114.5125,114.2491,114.2491,7452.0
2024-04-26 14:00:00,117.11,117.22,116.94,117.22,6062.0,114.2686,114.3759,114.1027,114.3759,6062.0
2024-04-26 14:10:00,117.2,117.47,117.15,117.3,15684.0,114.3564,114.6199,114.3076,114.454,15684.0
2024-04-26 14:20:00,117.29,117.53,117.29,117.35,6302.0,114.4442,114.6784,114.4442,114.5028,6302.0
2024-04-26 14:30:00,117.33,117.34,117.13,117.13,8967.0,114.4833,114.493,114.2881,114.2881,8967.0
2024-04-26 14:40:00,117.15,117.31,117.12,117.24,7062.0,114.3076,114.4638,114.2784,114.3954,7062.0
2024-04-26 14:50:00,117.3,117.48,117.3,117.48,5511.0,114.454,114.6296,114.454,114.6296,5511.0
2024-04-26 15:00:00,117.45,117.47,117.18,117.35,11132.0,114.6004,114.6199,114.3369,114.5028,11132.0
2024-04-26 15:10:00,117.39,117.43,116.85,116.94,13960.0,114.5418,114.5808,114.0149,114.1027,13960.0
2024-04-26 15:20:00,116.88,117.14,116.88,117.09,13167.0,114.0442,114.2979,114.0442,114.2491,13167.0
2024-04-26 15:30:00,117.1,117.1,116.54,116.6,21748.0,114.2588,114.2588,113.7124,113.771,21748.0
2024-04-26 15:40:00,116.64,116.7,116.36,116.45,32000.0,113.81,113.8686,113.5368,113.6246,32000.0
2024-04-26 15:50:00,116.48,116.94,116.36,116.86,150008.0,113.6539,114.1027,113.5368,114.0247,150008.0
2024-04-29 09:30:00,122.5,125.0,122.19,124.47,293057.0,119.5278,121.9672,119.2253,121.45,293057.0
2024-04-29 09:40:00,124.51,125.5,123.64,125.15,214496.0,121.4891,122.455,120.6402,122.1135,214496.0
2024-04-29 09:50:00,125.19,125.19,122.62,123.43,133499.0,122.1526,122.1526,119.6449,120.4353,133499.0
2024-04-29 10:00:00,123.32,124.94,123.23,123.33,138407.0,120.3279,121.9086,120.2401,120.3377,138407.0
2024-04-29 10:10:00,123.41,123.96,122.73,123.12,72446.0,120.4157,120.9524,119.7522,120.1328,72446.0
2024-04-29 10:20:00,123.1,124.09,123.1,124.08,48256.0,120.1133,121.0793,120.1133,121.0695,48256.0
2024-04-29 10:30:00,124.08,124.09,123.49,123.97,49597.0,121.0695,121.0793,120.4938,120.9622,49597.0
2024-04-29 10:40:00,123.98,124.95,123.97,124.11,91757.0,120.9719,121.9184,120.9622,121.0988,91757.0
2024-04-29 10:50:00,124.19,124.78,124.11,124.18,54850.0,121.1768,121.7525,121.0988,121.1671,54850.0
2024-04-29 11:00:00,124.17,124.39,124.07,124.29,25199.0,121.1573,121.372,121.0597,121.2744,25199.0
2024-04-29 11:10:00,124.34,124.89,124.21,124.29,46965.0,121.3232,121.8598,121.1963,121.2744,46965.0
2024-04-29 11:20:00,124.29,124.83,124.13,124.57,46805.0,121.2744,121.8013,121.1183,121.5476,46805.0
2024-04-29 11:30:00,124.57,125.0,124.56,124.87,53321.0,121.5476,121.9672,121.5378,121.8403,53321.0
2024-04-29 11:40:00,124.9,125.62,124.9,125.21,64166.0,121.8696,122.5721,121.8696,122.1721,64166.0
2024-04-29 11:50:00,125.21,125.34,124.84,125.04,27371.0,122.1721,122.2989,121.8111,122.0062,27371.0
2024-04-29 12:00:00,125.04,125.22,124.55,125.18,32240.0,122.0062,122.1818,121.5281,122.1428,32240.0
2024-04-29 12:10:00,125.23,125.56,125.1,125.56,27748.0,122.1916,122.5136,122.0647,122.5136,27748.0
2024-04-29 12:20:00,125.51,125.81,125.47,125.73,26344.0,122.4648,122.7575,122.4258,122.6795,26344.0
2024-04-29 12:30:00,125.68,125.89,125.5,125.84,29078.0,122.6307,122.8356,122.455,122.7868,29078.0
2024-04-29 12:40:00,125.84,125.84,125.03,125.18,32310.0,122.7868,122.7868,121.9964,122.1428,32310.0
2024-04-29 12:50:00,125.11,125.3,124.93,125.15,17291.0,122.0745,122.2599,121.8989,122.1135,17291.0
2024-04-29 13:00:00,125.22,125.28,124.95,125.12,24321.0,122.1818,122.2404,121.9184,122.0843,24321.0
2024-04-29 13:10:00,125.16,125.79,125.15,125.57,55089.0,122.1233,122.738,122.1135,122.5233,55089.0
2024-04-29 13:20:00,125.54,125.62,125.31,125.43,23685.0,122.4941,122.5721,122.2696,122.3867,23685.0
2024-04-29 13:30:00,125.46,125.64,125.18,125.58,21451.0,122.416,122.5916,122.1428,122.5331,21451.0
2024-04-29 13:40:00,125.65,125.72,125.18,125.29,24246.0,122.6014,122.6697,122.1428,122.2501,24246.0
2024-04-29 13:50:00,125.21,125.47,125.2,125.32,15697.0,122.1721,122.4258,122.1623,122.2794,15697.0
2024-04-29 14:00:00,125.26,125.5,125.03,125.5,45948.0,122.2209,122.455,121.9964,122.455,45948.0
2024-04-29 14:10:00,125.5,125.72,125.18,125.28,37452.0,122.455,122.6697,122.1428,122.2404,37452.0
2024-04-29 14:20:00,125.25,125.33,124.85,124.9,21731.0,122.2111,122.2892,121.8208,121.8696,21731.0
2024-04-29 14:30:00,124.8,125.04,124.61,125.02,20995.0,121.772,122.0062,121.5866,121.9867,20995.0
2024-04-29 14:40:00,125.06,125.56,125.05,125.5,27000.0,122.0257,122.5136,122.016,122.455,27000.0
2024-04-29 14:50:00,125.55,125.85,125.53,125.83,28466.0,122.5038,122.7965,122.4843,122.777,28466.0
2024-04-29 15:00:00,125.79,125.81,124.58,125.22,76687.0,122.738,122.7575,121.5574,122.1818,76687.0
2024-04-29 15:10:00,125.35,125.37,125.09,125.3,27843.0,122.3087,122.3282,122.055,122.2599,27843.0
2024-04-29 15:20:00,125.27,125.35,124.85,125.04,35714.0,122.2306,122.3087,121.8208,122.0062,35714.0
2024-04-29 15:30:00,125.04,125.48,125.02,125.29,55847.0,122.0062,122.4355,121.9867,122.2501,55847.0
2024-04-29 15:40:00,125.32,125.69,125.2,125.35,70201.0,122.2794,122.6404,122.1623,122.3087,70201.0
2024-04-29 15:50:00,125.39,125.89,125.38,125.7,303323.0,122.3477,122.8356,122.338,122.6502,303323.0
2024-04-30 09:30:00,122.99,124.43,121.91,123.15,116006.0,120.0059,121.411,118.9521,120.1621,116006.0
2024-04-30 09:40:00,123.11,124.14,122.83,123.76,24084.0,120.123,121.128,119.8498,120.7573,24084.0
2024-04-30 09:50:00,123.69,123.69,121.95,122.0,115335.0,120.689,120.689,118.9912,119.04,115335.0
2024-04-30 10:00:00,121.96,122.7,121.28,121.44,40173.0,119.0009,119.723,118.3374,118.4935,40173.0
2024-04-30 10:10:00,121.33,122.0,121.1,121.28,49942.0,118.3862,119.04,118.1618,118.3374,49942.0
2024-04-30 10:20:00,121.21,121.49,120.31,120.47,81852.0,118.2691,118.5423,117.391,117.5471,81852.0
2024-04-30 10:30:00,120.46,121.04,120.16,120.95,55321.0,117.5373,118.1033,117.2446,118.0154,55321.0
2024-04-30 10:40:00,121.0,121.19,120.32,120.59,34181.0,118.0642,118.2496,117.4007,117.6642,34181.0
2024-04-30 10:50:00,120.59,121.2,120.5,120.86,33940.0,117.6642,118.2594,117.5764,117.9276,33940.0
2024-04-30 11:00:00,120.74,121.38,120.65,120.86,37610.0,117.8105,118.435,117.7227,117.9276,37610.0
2024-04-30 11:10:00,120.85,120.96,120.45,120.61,55497.0,117.9179,118.0252,117.5276,117.6837,55497.0
2024-04-30 11:20:00,120.64,120.9,120.18,120.72,57534.0,117.713,117.9666,117.2641,117.791,57534.0
2024-04-30 11:30:00,120.72,120.76,120.28,120.31,17820.0,117.791,117.83,117.3617,117.391,17820.0
2024-04-30 11:40:00,120.44,120.88,120.09,120.72,45702.0,117.5178,117.9471,117.1763,117.791,45702.0
2024-04-30 11:50:00,120.79,120.81,120.23,120.4,18497.0,117.8593,117.8788,117.3129,117.4788,18497.0
2024-04-30 12:00:00,120.4,120.64,120.22,120.45,18182.0,117.4788,117.713,117.3031,117.5276,18182.0
2024-04-30 12:10:00,120.39,120.87,120.15,120.87,12344.0,117.469,117.9374,117.2348,117.9374,12344.0
2024-04-30 12:20:00,120.87,121.32,120.71,120.75,22526.0,117.9374,118.3765,117.7813,117.8203,22526.0
2024-04-30 12:30:00,120.73,120.74,119.62,120.17,41785.0,117.8008,117.8105,116.7177,117.2544,41785.0
2024-04-30 12:40:00,120.25,120.37,120.03,120.2,10956.0,117.3324,117.4495,117.1178,117.2836,10956.0
2024-04-30 12:50:00,120.26,120.45,120.02,120.28,15760.0,117.3422,117.5276,117.108,117.3617,15760.0
2024-04-30 13:00:00,120.29,120.76,120.2,120.49,11726.0,117.3714,117.83,117.2836,117.5666,11726.0
2024-04-30 13:10:00,120.43,120.66,120.34,120.47,15617.0,117.5081,117.7325,117.4202,117.5471,15617.0
2024-04-30 13:20:00,120.52,120.8,120.48,120.58,15331.0,117.5959,117.8691,117.5568,117.6544,15331.0
2024-04-30 13:30:00,120.63,120.94,120.54,120.94,13528.0,117.7032,118.0057,117.6154,118.0057,13528.0
2024-04-30 13:40:00,120.98,121.0,120.41,120.52,10153.0,118.0447,118.0642,117.4885,117.5959,10153.0
2024-04-30 13:50:00,120.6,121.24,120.52,121.23,14254.0,117.6739,118.2984,117.5959,118.2886,14254.0
2024-04-30 14:00:00,121.19,121.42,120.94,120.94,23640.0,118.2496,118.474,118.0057,118.0057,23640.0
2024-04-30 14:10:00,120.98,120.98,120.53,120.61,18239.0,118.0447,118.0447,117.6056,117.6837,18239.0
2024-04-30 14:20:00,120.61,120.76,120.34,120.37,14255.0,117.6837,117.83,117.4202,117.4495,14255.0
2024-04-30 14:30:00,120.39,120.57,120.03,120.37,16491.0,117.469,117.6447,117.1178,117.4495,16491.0
2024-04-30 14:40:00,120.36,120.4,120.0,120.1,18650.0,117.4397,117.4788,117.0885,117.1861,18650.0
2024-04-30 14:50:00,120.11,120.19,119.81,120.1,29692.0,117.1958,117.2739,116.9031,117.1861,29692.0
2024-04-30 15:00:00,120.05,120.18,119.96,120.13,15678.0,117.1373,117.2641,117.0495,117.2153,15678.0
2024-04-30 15:10:00,120.11,120.2,119.66,119.82,28547.0,117.1958,117.2836,116.7567,116.9129,28547.0
2024-04-30 15:20:00,119.9,120.14,119.79,120.06,20877.0,116.9909,117.2251,116.8836,117.147,20877.0
2024-04-30 15:30:00,120.08,120.26,119.82,120.24,38403.0,117.1665,117.3422,116.9129,117.3227,38403.0
2024-04-30 15:40:00,120.19,120.51,119.95,120.24,60237.0,117.2739,117.5861,117.0397,117.3227,60237.0
2024-04-30 15:50:00,120.28,120.77,119.93,120.32,353458.0,117.3617,117.8398,117.0202,117.4007,353458.0
2024-05-01 09:30:00,120.52,122.87,120.34,122.67,96733.0,117.5959,119.8889,117.4202,119.6937,96733.0
2024-05-01 09:40:00,122.68,122.87,121.62,122.08,47054.0,119.7035,119.8889,118.6692,119.118,47054.0
2024-05-01 09:50:00,122.04,122.52,121.28,121.5,59534.0,119.079,119.5473,118.3374,118.5521,59534.0
2024-05-01 10:00:00,121.5,121.5,120.57,121.28,32727.0,118.5521,118.5521,117.6447,118.3374,32727.0
2024-05-01 10:10:00,121.27,121.6,120.75,120.94,31342.0,118.3277,118.6497,117.8203,118.0057,31342.0
2024-05-01 10:20:00,120.94,120.98,119.28,119.37,39578.0,118.0057,118.0447,116.386,116.4738,39578.0
2024-05-01 10:30:00,119.36,119.55,119.11,119.31,54863.0,116.464,116.6494,116.2201,116.4152,54863.0
2024-05-01 10:40:00,119.28,119.99,119.07,119.73,23943.0,116.386,117.0787,116.181,116.825,23943.0
2024-05-01 10:50:00,119.69,119.76,118.9,118.91,63353.0,116.786,116.8543,116.0152,116.0249,63353.0
2024-05-01 11:00:00,118.95,119.1,118.53,118.61,25604.0,116.064,116.2103,115.6542,115.7322,25604.0
2024-05-01 11:10:00,118.54,118.54,118.08,118.15,25582.0,115.6639,115.6639,115.2151,115.2834,25582.0
2024-05-01 11:20:00,118.15,118.6,118.07,118.35,15313.0,115.2834,115.7225,115.2053,115.4785,15313.0
2024-05-01 11:30:00,118.29,118.37,117.82,118.29,27044.0,115.42,115.498,114.9614,115.42,27044.0
2024-05-01 11:40:00,118.3,118.3,117.74,118.05,36518.0,115.4297,115.4297,114.8833,115.1858,36518.0
2024-05-01 11:50:00,118.06,118.32,117.8,118.24,45507.0,115.1956,115.4492,114.9419,115.3712,45507.0
2024-05-01 12:00:00,118.09,118.56,118.05,118.27,16253.0,115.2248,115.6834,115.1858,115.4005,16253.0
2024-05-01 12:10:00,118.36,118.55,118.2,118.38,10930.0,115.4883,115.6737,115.3322,115.5078,10930.0
2024-05-01 12:20:00,118.33,118.42,118.19,118.24,14529.0,115.459,115.5468,115.3224,115.3712,14529.0
2024-05-01 12:30:00,118.29,118.43,118.17,118.43,16102.0,115.42,115.5566,115.3029,115.5566,16102.0
2024-05-01 12:40:00,118.48,118.49,118.2,118.36,12929.0,115.6054,115.6151,115.3322,115.4883,12929.0
2024-05-01 12:50:00,118.31,118.71,118.3,118.34,16126.0,115.4395,115.8298,115.4297,115.4688,16126.0
2024-05-01 13:00:00,118.39,118.65,118.29,118.63,15337.0,115.5175,115.7712,115.42,115.7517,15337.0
2024-05-01 13:10:00,118.66,118.7,118.29,118.41,9310.0,115.781,115.82,115.42,115.5371,9310.0
2024-05-01 13:20:00,118.36,118.55,118.29,118.38,17176.0,115.4883,115.6737,115.42,115.5078,17176.0
2024-05-01 13:30:00,118.35,118.74,118.26,118.54,23899.0,115.4785,115.8591,115.3907,115.6639,23899.0
2024-05-01 13:40:00,118.53,118.54,118.15,118.31,33133.0,115.6542,115.6639,115.2834,115.4395,33133.0
2024-05-01 13:50:00,118.3,118.48,118.21,118.33,33333.0,115.4297,115.6054,115.3419,115.459,33333.0
2024-05-01 14:00:00,118.37,119.15,118.32,118.75,46859.0,115.498,116.2591,115.4492,115.8688,46859.0
2024-05-01 14:10:00,118.76,118.94,118.42,118.55,28790.0,115.8786,116.0542,115.5468,115.6737,28790.0
2024-05-01 14:20:00,118.5,119.69,118.5,119.61,22692.0,115.6249,116.786,115.6249,116.7079,22692.0
2024-05-01 14:30:00,119.69,120.69,118.45,120.69,58896.0,116.786,117.7617,115.5761,117.7617,58896.0
2024-05-01 14:40:00,120.7,122.62,120.43,121.94,72254.0,117.7715,119.6449,117.5081,118.9814,72254.0
2024-05-01 14:50:00,121.95,122.43,121.81,122.26,47691.0,118.9912,119.4595,118.8546,119.2937,47691.0
2024-05-01 15:00:00,122.38,123.06,121.72,122.33,63291.0,119.4107,120.0742,118.7668,119.362,63291.0
2024-05-01 15:10:00,122.34,122.52,121.29,121.37,31983.0,119.3717,119.5473,118.3472,118.4252,31983.0
2024-05-01 15:20:00,121.26,121.81,120.62,121.13,33507.0,118.3179,118.8546,117.6934,118.1911,33507.0
2024-05-01 15:30:00,121.0,121.11,119.41,119.64,55498.0,118.0642,118.1716,116.5128,116.7372,55498.0
2024-05-01 15:40:00,119.58,119.96,119.21,119.41,54098.0,116.6787,117.0495,116.3177,116.5128,54098.0
2024-05-01 15:50:00,119.33,119.35,118.5,119.0,182387.0,116.4347,116.4543,115.6249,116.1127,182387.0
2024-05-02 09:30:00,117.5,127.48,117.35,124.32,381929.0,114.6491,124.387,114.5028,121.3037,381929.0
2024-05-02 09:40:00,124.31,125.25,122.77,123.04,210944.0,121.2939,122.2111,119.7913,120.0547,210944.0
2024-05-02 09:50:00,122.95,123.66,120.24,122.06,81633.0,119.9669,120.6597,117.3227,119.0985,81633.0
2024-05-02 10:00:00,122.06,122.14,119.2,119.29,102814.0,119.0985,119.1766,116.3079,116.3957,102814.0
2024-05-02 10:10:00,119.21,122.07,119.1,122.01,94231.0,116.3177,119.1083,116.2103,119.0497,94231.0
2024-05-02 10:20:00,122.04,122.09,121.19,121.94,81214.0,119.079,119.1278,118.2496,118.9814,81214.0
2024-05-02 10:30:00,122.0,122.45,120.52,122.31,120928.0,119.04,119.479,117.5959,119.3424,120928.0
2024-05-02 10:40:00,122.31,124.45,121.65,124.28,100702.0,119.3424,121.4305,118.6985,121.2646,100702.0
2024-05-02 10:50:00,124.28,124.5,123.09,124.06,76733.0,121.2646,121.4793,120.1035,121.05,76733.0
2024-05-02 11:00:00,124.06,124.35,123.34,123.62,66405.0,121.05,121.3329,120.3474,120.6207,66405.0
2024-05-02 11:10:00,123.63,124.31,123.32,123.61,59694.0,120.6304,121.2939,120.3279,120.6109,59694.0
2024-05-02 11:20:00,123.65,124.02,122.89,123.18,33376.0,120.6499,121.0109,119.9084,120.1913,33376.0
2024-05-02 11:30:00,123.18,124.57,123.17,124.56,46397.0,120.1913,121.5476,120.1816,121.5378,46397.0
2024-05-02 11:40:00,124.57,124.85,123.59,123.95,65323.0,121.5476,121.8208,120.5914,120.9426,65323.0
2024-05-02 11:50:00,123.95,125.75,123.81,125.44,90445.0,120.9426,122.699,120.806,122.3965,90445.0
2024-05-02 12:00:00,125.4,125.52,124.69,125.05,33966.0,122.3575,122.4746,121.6647,122.016,33966.0
2024-05-02 12:10:00,124.95,125.32,123.63,124.16,68521.0,121.9184,122.2794,120.6304,121.1476,68521.0
2024-05-02 12:20:00,124.05,124.3,123.86,124.24,18856.0,121.0402,121.2842,120.8548,121.2256,18856.0
2024-05-02 12:30:00,124.3,124.34,123.26,123.73,36319.0,121.2842,121.3232,120.2694,120.728,36319.0
2024-05-02 12:40:00,123.63,124.21,123.55,123.86,43347.0,120.6304,121.1963,120.5524,120.8548,43347.0
2024-05-02 12:50:00,123.78,124.29,123.68,124.24,29899.0,120.7768,121.2744,120.6792,121.2256,29899.0
2024-05-02 13:00:00,124.39,125.0,124.04,124.66,31352.0,121.372,121.9672,121.0305,121.6354,31352.0
2024-05-02 13:10:00,124.58,125.3,124.58,125.12,36187.0,121.5574,122.2599,121.5574,122.0843,36187.0
2024-05-02 13:20:00,125.14,125.57,124.94,125.5,42166.0,122.1038,122.5233,121.9086,122.455,42166.0
2024-05-02 13:30:00,125.56,126.06,125.4,125.9,64242.0,122.5136,123.0015,122.3575,122.8453,64242.0
2024-05-02 13:40:00,125.82,125.89,125.12,125.39,28013.0,122.7673,122.8356,122.0843,122.3477,28013.0
2024-05-02 13:50:00,125.39,125.5,124.84,125.45,27447.0,122.3477,122.455,121.8111,122.4063,27447.0
2024-05-02 14:00:00,125.45,126.35,125.34,126.25,47385.0,122.4063,123.2844,122.2989,123.1868,47385.0
2024-05-02 14:10:00,126.2,126.5,125.9,126.12,47538.0,123.1381,123.4308,122.8453,123.06,47538.0
2024-05-02 14:20:00,126.11,126.17,125.8,125.92,30554.0,123.0502,123.1088,122.7478,122.8648,30554.0
2024-05-02 14:30:00,126.0,126.37,125.92,126.24,35813.0,122.9429,123.3039,122.8648,123.1771,35813.0
2024-05-02 14:40:00,126.27,126.54,125.94,126.1,50380.0,123.2064,123.4698,122.8844,123.0405,50380.0
2024-05-02 14:50:00,126.1,126.14,125.75,126.14,51813.0,123.0405,123.0795,122.699,123.0795,51813.0
2024-05-02 15:00:00,126.11,126.17,125.3,125.98,101006.0,123.0502,123.1088,122.2599,122.9234,101006.0
2024-05-02 15:10:00,125.96,126.1,125.63,125.81,37222.0,122.9039,123.0405,122.5819,122.7575,37222.0
2024-05-02 15:20:00,125.86,126.64,125.8,126.29,91478.0,122.8063,123.5674,122.7478,123.2259,91478.0
2024-05-02 15:30:00,126.25,126.25,124.27,124.52,104053.0,123.1868,123.1868,121.2549,121.4988,104053.0
2024-05-02 15:40:00,124.5,124.8,124.07,124.5,101590.0,121.4793,121.772,121.0597,121.4793,101590.0
2024-05-02 15:50:00,124.52,125.36,124.45,125.28,245642.0,121.4988,122.3184,121.4305,122.2404,245642.0
2024-05-03 09:30:00,128.1,129.69,127.68,127.95,132585.0,124.992,126.5434,124.5821,124.8456,132585.0
2024-05-03 09:40:00,128.16,130.62,128.1,130.6,164331.0,125.0505,127.4508,124.992,127.4313,164331.0
2024-05-03 09:50:00,130.48,130.85,129.7,130.24,68867.0,127.3142,127.6752,126.5531,127.08,68867.0
2024-05-03 10:00:00,130.27,130.28,128.52,128.85,75741.0,127.1093,127.1191,125.4018,125.7238,75741.0
2024-05-03 10:10:00,128.84,129.66,128.59,129.18,64359.0,125.714,126.5141,125.4701,126.0458,64359.0
2024-05-03 10:20:00,129.19,129.75,128.77,129.28,65464.0,126.0555,126.6019,125.6457,126.1433,65464.0
2024-05-03 10:30:00,129.41,130.07,128.07,130.02,96686.0,126.2702,126.9142,124.9627,126.8654,96686.0
2024-05-03 10:40:00,130.05,130.93,130.04,130.64,91337.0,126.8946,127.7533,126.8849,127.4703,91337.0
2024-05-03 10:50:00,130.64,130.71,129.68,129.77,42960.0,127.4703,127.5386,126.5336,126.6214,42960.0
2024-05-03 11:00:00,129.75,130.22,129.48,129.49,51037.0,126.6019,127.0605,126.3385,126.3482,51037.0
2024-05-03 11:10:00,129.48,129.81,128.6,128.8,35512.0,126.3385,126.6605,125.4798,125.675,35512.0
2024-05-03 11:20:00,128.88,129.09,128.08,128.4,45566.0,125.753,125.9579,124.9724,125.2847,45566.0
2024-05-03 11:30:00,128.3,128.88,128.15,128.49,42846.0,125.1871,125.753,125.0407,125.3725,42846.0
2024-05-03 11:40:00,128.56,128.73,127.79,127.94,25087.0,125.4408,125.6067,124.6895,124.8358,25087.0
2024-05-03 11:50:00,128.0,128.12,127.69,127.91,31246.0,124.8944,125.0115,124.5919,124.8066,31246.0
2024-05-03 12:00:00,127.98,128.12,127.79,128.04,14313.0,124.8749,125.0115,124.6895,124.9334,14313.0
2024-05-03 12:10:00,127.98,128.0,127.54,127.8,13818.0,124.8749,124.8944,124.4455,124.6992,13818.0
2024-05-03 12:20:00,127.81,128.01,127.8,127.86,12000.0,124.709,124.9041,124.6992,124.7578,12000.0
2024-05-03 12:30:00,127.92,128.22,127.84,128.08,16815.0,124.8163,125.109,124.7383,124.9724,16815.0
2024-05-03 12:40:00,128.08,128.25,127.72,127.73,22999.0,124.9724,125.1383,124.6212,124.6309,22999.0
2024-05-03 12:50:00,127.81,128.03,127.71,128.0,7311.0,124.709,124.9237,124.6114,124.8944,7311.0
2024-05-03 13:00:00,128.01,128.07,127.79,127.84,18849.0,124.9041,124.9627,124.6895,124.7383,18849.0
2024-05-03 13:10:00,127.79,128.07,127.79,127.9,15098.0,124.6895,124.9627,124.6895,124.7968,15098.0
2024-05-03 13:20:00,127.78,128.05,127.73,127.98,8696.0,124.6797,124.9432,124.6309,124.8749,8696.0
2024-05-03 13:30:00,127.97,128.0,127.38,127.5,17660.0,124.8651,124.8944,124.2894,124.4065,17660.0
2024-05-03 13:40:00,127.53,127.85,127.52,127.76,11110.0,124.4358,124.748,124.426,124.6602,11110.0
2024-05-03 13:50:00,127.75,128.12,127.74,128.04,17474.0,124.6504,125.0115,124.6407,124.9334,17474.0
2024-05-03 14:00:00,128.08,128.81,128.08,128.57,26398.0,124.9724,125.6847,124.9724,125.4506,26398.0
2024-05-03 14:10:00,128.59,128.68,128.29,128.67,22452.0,125.4701,125.5579,125.1773,125.5481,22452.0
2024-05-03 14:20:00,128.67,128.75,128.49,128.71,10184.0,125.5481,125.6262,125.3725,125.5872,10184.0
2024-05-03 14:30:00,128.78,128.88,128.31,128.4,21158.0,125.6555,125.753,125.1969,125.2847,21158.0
2024-05-03 14:40:00,128.36,128.45,128.09,128.11,12141.0,125.2456,125.3335,124.9822,125.0017,12141.0
2024-05-03 14:50:00,128.11,128.27,127.87,128.26,13227.0,125.0017,125.1578,124.7675,125.1481,13227.0
2024-05-03 15:00:00,128.21,128.28,127.87,128.07,20752.0,125.0993,125.1676,124.7675,124.9627,20752.0
2024-05-03 15:10:00,128.07,128.47,128.07,128.39,24518.0,124.9627,125.353,124.9627,125.2749,24518.0
2024-05-03 15:20:00,128.38,128.64,128.17,128.28,24187.0,125.2652,125.5189,125.0603,125.1676,24187.0
2024-05-03 15:30:00,128.24,128.37,128.14,128.18,32498.0,125.1286,125.2554,125.031,125.07,32498.0
2024-05-03 15:40:00,128.16,128.64,128.16,128.38,52606.0,125.0505,125.5189,125.0505,125.2652,52606.0
2024-05-03 15:50:00,128.41,128.44,128.0,128.11,141798.0,125.2944,125.3237,124.8944,125.0017,141798.0
2024-05-06 09:30:00,130.5,131.5,128.87,129.83,135285.0,127.3337,128.3095,125.7433,126.68,135285.0
2024-05-06 09:40:00,129.84,131.0,129.84,130.15,37425.0,126.6897,127.8216,126.6897,126.9922,37425.0
2024-05-06 09:50:00,130.24,130.37,128.42,128.98,37971.0,127.08,127.2069,125.3042,125.8506,37971.0
2024-05-06 10:00:00,128.98,129.02,127.65,128.05,47725.0,125.8506,125.8896,124.5529,124.9432,47725.0
2024-05-06 10:10:00,128.13,128.33,127.68,128.24,77496.0,125.0212,125.2164,124.5821,125.1286,77496.0
2024-05-06 10:20:00,128.19,129.9,128.1,129.9,60723.0,125.0798,126.7483,124.992,126.7483,60723.0
2024-05-06 10:30:00,129.81,130.1,129.41,129.89,35311.0,126.6605,126.9434,126.2702,126.7385,35311.0
2024-05-06 10:40:00,129.89,130.0,129.37,129.46,30854.0,126.7385,126.8459,126.2311,126.319,30854.0
2024-05-06 10:50:00,129.43,129.9,129.01,129.78,18742.0,126.2897,126.7483,125.8799,126.6312,18742.0
2024-05-06 11:00:00,129.68,129.78,129.16,129.49,34524.0,126.5336,126.6312,126.0262,126.3482,34524.0
2024-05-06 11:10:00,129.27,129.63,129.13,129.25,17208.0,126.1336,126.4848,125.997,126.1141,17208.0
2024-05-06 11:20:00,129.25,129.6,129.25,129.46,9123.0,126.1141,126.4556,126.1141,126.319,9123.0
2024-05-06 11:30:00,129.52,130.01,129.48,129.87,16944.0,126.3775,126.8556,126.3385,126.719,16944.0
2024-05-06 11:40:00,129.98,130.19,129.77,130.1,14415.0,126.8263,127.0312,126.6214,126.9434,14415.0
2024-05-06 11:50:00,130.05,130.13,129.63,129.82,15007.0,126.8946,126.9727,126.4848,126.6702,15007.0
2024-05-06 12:00:00,129.81,130.12,129.76,129.83,11139.0,126.6605,126.9629,126.6117,126.68,11139.0
2024-05-06 12:10:00,129.81,130.04,129.56,129.56,11850.0,126.6605,126.8849,126.4165,126.4165,11850.0
2024-05-06 12:20:00,129.62,129.7,129.24,129.34,17252.0,126.4751,126.5531,126.1043,126.2019,17252.0
2024-05-06 12:30:00,129.27,129.82,129.23,129.81,10353.0,126.1336,126.6702,126.0945,126.6605,10353.0
2024-05-06 12:40:00,129.82,130.07,129.75,129.86,10839.0,126.6702,126.9142,126.6019,126.7093,10839.0
2024-05-06 12:50:00,129.89,129.94,129.49,129.62,6141.0,126.7385,126.7873,126.3482,126.4751,6141.0
2024-05-06 13:00:00,129.52,129.68,129.32,129.42,15327.0,126.3775,126.5336,126.1824,126.2799,15327.0
2024-05-06 13:10:00,129.43,129.65,129.28,129.62,8615.0,126.2897,126.5043,126.1433,126.4751,8615.0
2024-05-06 13:20:00,129.71,129.88,129.59,129.88,6970.0,126.5629,126.7288,126.4458,126.7288,6970.0
2024-05-06 13:30:00,129.88,130.0,129.72,129.86,16373.0,126.7288,126.8459,126.5727,126.7093,16373.0
2024-05-06 13:40:00,129.86,130.35,129.86,130.22,12565.0,126.7093,127.1874,126.7093,127.0605,12565.0
2024-05-06 13:50:00,130.31,130.62,130.24,130.46,34236.0,127.1483,127.4508,127.08,127.2947,34236.0
2024-05-06 14:00:00,130.52,130.69,130.34,130.42,12160.0,127.3532,127.5191,127.1776,127.2557,12160.0
2024-05-06 14:10:00,130.47,130.72,130.4,130.53,12981.0,127.3045,127.5484,127.2362,127.363,12981.0
2024-05-06 14:20:00,130.59,130.71,130.35,130.52,10067.0,127.4215,127.5386,127.1874,127.3532,10067.0
2024-05-06 14:30:00,130.47,130.53,130.23,130.37,12964.0,127.3045,127.363,127.0703,127.2069,12964.0
2024-05-06 14:40:00,130.39,130.45,130.03,130.35,18434.0,127.2264,127.2849,126.8751,127.1874,18434.0
2024-05-06 14:50:00,130.35,130.43,130.21,130.25,12122.0,127.1874,127.2654,127.0508,127.0898,12122.0
2024-05-06 15:00:00,130.21,130.31,129.98,130.24,17617.0,127.0508,127.1483,126.8263,127.08,17617.0
2024-05-06 15:10:00,130.24,130.26,129.74,129.76,15390.0,127.08,127.0995,126.5922,126.6117,15390.0
2024-05-06 15:20:00,129.75,130.16,129.67,130.12,21295.0,126.6019,127.002,126.5239,126.9629,21295.0
2024-05-06 15:30:00,130.09,130.4,129.95,130.31,25930.0,126.9337,127.2362,126.7971,127.1483,25930.0
2024-05-06 15:40:00,130.3,130.48,130.17,130.39,34259.0,127.1386,127.3142,127.0117,127.2264,34259.0
2024-05-06 15:50:00,130.45,130.83,130.07,130.79,136509.0,127.2849,127.6557,126.9142,127.6167,136509.0
2024-05-07 09:30:00,130.35,131.6,130.01,131.6,45982.0,127.1874,128.407,126.8556,128.407,45982.0
2024-05-07 09:40:00,131.68,132.43,131.27,131.65,74896.0,128.4851,129.2169,128.085,128.4558,74896.0
2024-05-07 09:50:00,131.74,133.58,131.7,133.53,106639.0,128.5436,130.339,128.5046,130.2902,106639.0
2024-05-07 10:00:00,133.44,135.41,133.2,135.34,108770.0,130.2024,132.1246,129.9682,132.0563,108770.0
2024-05-07 10:10:00,135.37,135.75,134.52,134.66,79619.0,132.0856,132.4563,131.2562,131.3928,79619.0
2024-05-07 10:20:00,134.73,135.02,134.43,134.83,44876.0,131.4611,131.7441,131.1684,131.5587,44876.0
2024-05-07 10:30:00,134.76,134.93,133.85,133.97,71822.0,131.4904,131.6562,130.6024,130.7195,71822.0
2024-05-07 10:40:00,134.06,134.56,133.52,134.49,83547.0,130.8074,131.2952,130.2805,131.2269,83547.0
2024-05-07 10:50:00,134.54,135.27,134.54,134.67,42974.0,131.2757,131.988,131.2757,131.4026,42974.0
2024-05-07 11:00:00,134.6,134.79,134.15,134.44,51939.0,131.3342,131.5196,130.8952,131.1781,51939.0
2024-05-07 11:10:00,134.44,134.49,133.78,134.4,38247.0,131.1781,131.2269,130.5341,131.1391,38247.0
2024-05-07 11:20:00,134.44,134.83,134.24,134.25,42986.0,131.1781,131.5587,130.983,130.9927,42986.0
2024-05-07 11:30:00,134.36,134.5,133.83,134.04,12614.0,131.1001,131.2367,130.5829,130.7878,12614.0
2024-05-07 11:40:00,134.01,134.12,133.66,133.67,30454.0,130.7586,130.8659,130.4171,130.4268,30454.0
2024-05-07 11:50:00,133.71,133.91,133.35,133.84,18322.0,130.4658,130.661,130.1146,130.5927,18322.0
2024-05-07 12:00:00,133.84,134.01,133.25,133.5,20019.0,130.5927,130.7586,130.017,130.2609,20019.0
2024-05-07 12:10:00,133.5,133.75,133.39,133.52,12004.0,130.2609,130.5049,130.1536,130.2805,12004.0
2024-05-07 12:20:00,133.52,133.55,132.92,133.01,24808.0,130.2805,130.3097,129.695,129.7828,24808.0
2024-05-07 12:30:00,133.07,133.13,132.71,132.8,9150.0,129.8414,129.8999,129.4901,129.5779,9150.0
2024-05-07 12:40:00,132.86,132.96,132.47,132.75,20944.0,129.6365,129.734,129.2559,129.5291,20944.0
2024-05-07 12:50:00,132.72,132.8,132.46,132.52,7217.0,129.4999,129.5779,129.2462,129.3047,7217.0
2024-05-07 13:00:00,132.53,132.86,132.52,132.74,10910.0,129.3145,129.6365,129.3047,129.5194,10910.0
2024-05-07 13:10:00,132.8,132.88,132.63,132.75,7205.0,129.5779,129.656,129.412,129.5291,7205.0
2024-05-07 13:20:00,132.74,132.94,132.7,132.87,7396.0,129.5194,129.7145,129.4803,129.6462,7396.0
2024-05-07 13:30:00,132.86,132.96,132.62,132.76,12463.0,129.6365,129.734,129.4023,129.5389,12463.0
2024-05-07 13:40:00,132.77,132.97,132.36,132.36,12275.0,129.5487,129.7438,129.1486,129.1486,12275.0
2024-05-07 13:50:00,132.46,132.73,132.34,132.34,29202.0,129.2462,129.5096,129.1291,129.1291,29202.0
2024-05-07 14:00:00,132.33,132.66,132.02,132.1,36411.0,129.1193,129.4413,128.8168,128.8949,36411.0
2024-05-07 14:10:00,132.18,132.62,132.04,132.08,39522.0,128.973,129.4023,128.8364,128.8754,39522.0
2024-05-07 14:20:00,132.13,132.14,131.49,131.95,45912.0,128.9242,128.9339,128.2997,128.7485,45912.0
2024-05-07 14:30:00,131.95,132.07,131.58,131.76,15692.0,128.7485,128.8656,128.3875,128.5632,15692.0
2024-05-07 14:40:00,131.72,131.8,131.4,131.62,28568.0,128.5241,128.6022,128.2119,128.4266,28568.0
2024-05-07 14:50:00,131.59,131.77,131.45,131.46,8197.0,128.3973,128.5729,128.2607,128.2704,8197.0
2024-05-07 15:00:00,131.58,131.6,131.39,131.46,16814.0,128.3875,128.407,128.2021,128.2704,16814.0
2024-05-07 15:10:00,131.5,131.58,131.34,131.36,18117.0,128.3095,128.3875,128.1533,128.1729,18117.0
2024-05-07 15:20:00,131.34,131.62,131.26,131.56,16443.0,128.1533,128.4266,128.0753,128.368,16443.0
2024-05-07 15:30:00,131.58,131.78,131.44,131.78,16525.0,128.3875,128.5827,128.2509,128.5827,16525.0
2024-05-07 15:40:00,131.78,132.01,131.5,132.01,20472.0,128.5827,128.8071,128.3095,128.8071,20472.0
2024-05-07 15:50:00,132.01,132.13,131.5,131.53,96057.0,128.8071,128.9242,128.3095,128.3387,96057.0
2024-05-08 09:30:00,128.11,129.5,127.63,127.72,78517.0,125.0017,126.358,124.5334,124.6212,78517.0
2024-05-08 09:40:00,127.85,129.72,126.8,129.55,65174.0,124.748,126.5727,123.7235,126.4068,65174.0
2024-05-08 09:50:00,129.38,129.97,129.06,129.69,38469.0,126.2409,126.8166,125.9287,126.5434,38469.0
2024-05-08 10:00:00,129.74,130.5,129.53,130.4,41330.0,126.5922,127.3337,126.3873,127.2362,41330.0
2024-05-08 10:10:00,130.4,130.41,129.72,129.92,28433.0,127.2362,127.2459,126.5727,126.7678,28433.0
2024-05-08 10:20:00,129.92,130.02,129.52,129.75,26538.0,126.7678,126.8654,126.3775,126.6019,26538.0
2024-05-08 10:30:00,129.88,130.07,129.63,129.97,23341.0,126.7288,126.9142,126.4848,126.8166,23341.0
2024-05-08 10:40:00,130.0,130.17,129.81,130.15,14542.0,126.8459,127.0117,126.6605,126.9922,14542.0
2024-05-08 10:50:00,130.22,130.22,129.86,129.95,10789.0,127.0605,127.0605,126.7093,126.7971,10789.0
2024-05-08 11:00:00,129.95,130.23,129.95,130.08,6410.0,126.7971,127.0703,126.7971,126.9239,6410.0
2024-05-08 11:10:00,130.0,130.09,129.58,129.84,12325.0,126.8459,126.9337,126.436,126.6897,12325.0
2024-05-08 11:20:00,129.8,130.25,129.75,130.13,10201.0,126.6507,127.0898,126.6019,126.9727,10201.0
2024-05-08 11:30:00,130.0,130.38,129.8,130.25,12954.0,126.8459,127.2166,126.6507,127.0898,12954.0
2024-05-08 11:40:00,130.41,130.41,129.77,129.81,23320.0,127.2459,127.2459,126.6214,126.6605,23320.0
2024-05-08 11:50:00,129.83,129.92,129.5,129.52,12899.0,126.68,126.7678,126.358,126.3775,12899.0
2024-05-08 12:00:00,129.62,129.66,129.3,129.41,19087.0,126.4751,126.5141,126.1628,126.2702,19087.0
2024-05-08 12:10:00,129.41,129.75,129.35,129.75,4881.0,126.2702,126.6019,126.2116,126.6019,4881.0
2024-05-08 12:20:00,129.83,130.14,129.79,130.1,7485.0,126.68,126.9825,126.641,126.9434,7485.0
2024-05-08 12:30:00,130.11,130.11,129.62,129.68,10242.0,126.9532,126.9532,126.4751,126.5336,10242.0
2024-05-08 12:40:00,129.7,129.97,129.5,129.97,8875.0,126.5531,126.8166,126.358,126.8166,8875.0
2024-05-08 12:50:00,129.97,130.12,129.82,129.84,10224.0,126.8166,126.9629,126.6702,126.6897,10224.0
2024-05-08 13:00:00,129.77,130.06,129.68,129.97,172051.0,126.6214,126.9044,126.5336,126.8166,172051.0
2024-05-08 13:10:00,129.87,130.21,129.75,129.75,9647.0,126.719,127.0508,126.6019,126.6019,9647.0
2024-05-08 13:20:00,129.7,130.02,129.7,129.97,8038.0,126.5531,126.8654,126.5531,126.8166,8038.0
2024-05-08 13:30:00,130.0,130.04,129.9,129.95,7955.0,126.8459,126.8849,126.7483,126.7971,7955.0
2024-05-08 13:40:00,129.89,130.19,129.89,130.19,26438.0,126.7385,127.0312,126.7385,127.0312,26438.0
2024-05-08 13:50:00,130.18,130.51,130.12,130.43,8899.0,127.0215,127.3435,126.9629,127.2654,8899.0
2024-05-08 14:00:00,130.44,130.5,130.22,130.29,17806.0,127.2752,127.3337,127.0605,127.1288,17806.0
2024-05-08 14:10:00,130.22,130.31,129.88,129.88,29671.0,127.0605,127.1483,126.7288,126.7288,29671.0
2024-05-08 14:20:00,129.9,130.27,129.83,130.25,17526.0,126.7483,127.1093,126.68,127.0898,17526.0
2024-05-08 14:30:00,130.24,130.25,130.05,130.08,6685.0,127.08,127.0898,126.8946,126.9239,6685.0
2024-05-08 14:40:00,130.15,130.22,130.08,130.13,4257.0,126.9922,127.0605,126.9239,126.9727,4257.0
2024-05-08 14:50:00,130.13,130.25,130.01,130.15,12064.0,126.9727,127.0898,126.8556,126.9922,12064.0
2024-05-08 15:00:00,130.09,130.4,130.05,130.35,16850.0,126.9337,127.2362,126.8946,127.1874,16850.0
2024-05-08 15:10:00,130.32,130.41,130.3,130.4,22836.0,127.1581,127.2459,127.1386,127.2362,22836.0
2024-05-08 15:20:00,130.4,130.75,130.4,130.56,49269.0,127.2362,127.5777,127.2362,127.3923,49269.0
2024-05-08 15:30:00,130.54,130.88,130.39,130.49,17392.0,127.3728,127.7045,127.2264,127.324,17392.0
2024-05-08 15:40:00,130.47,130.78,130.47,130.73,34683.0,127.3045,127.6069,127.3045,127.5581,34683.0
2024-05-08 15:50:00,130.75,130.82,130.22,130.41,79731.0,127.5777,127.646,127.0605,127.2459,79731.0
2024-05-09 09:30:00,131.21,131.5,129.86,130.0,39915.0,128.0265,128.3095,126.7093,126.8459,39915.0
2024-05-09 09:40:00,129.82,130.02,129.5,129.72,13431.0,126.6702,126.8654,126.358,126.5727,13431.0
2024-05-09 09:50:00,129.71,130.21,129.71,129.98,10950.0,126.5629,127.0508,126.5629,126.8263,10950.0
2024-05-09 10:00:00,129.88,130.54,129.74,130.36,23639.0,126.7288,127.3728,126.5922,127.1971,23639.0
2024-05-09 10:10:00,130.35,130.58,130.12,130.17,9455.0,127.1874,127.4118,126.9629,127.0117,9455.0
2024-05-09 10:20:00,130.23,130.5,129.92,130.12,14149.0,127.0703,127.3337,126.7678,126.9629,14149.0
2024-05-09 10:30:00,130.11,131.4,130.0,131.35,36499.0,126.9532,128.2119,126.8459,128.1631,36499.0
2024-05-09 10:40:00,131.35,131.44,130.81,131.33,39073.0,128.1631,128.2509,127.6362,128.1436,39073.0
2024-05-09 10:50:00,131.29,131.53,130.91,131.44,61491.0,128.1046,128.3387,127.7338,128.2509,61491.0
2024-05-09 11:00:00,131.49,131.64,130.99,131.52,35909.0,128.2997,128.4461,127.8118,128.329,35909.0
2024-05-09 11:10:00,131.51,132.41,131.46,132.37,58201.0,128.3192,129.1974,128.2704,129.1584,58201.0
2024-05-09 11:20:00,132.45,132.77,132.0,132.24,36946.0,129.2364,129.5487,128.7973,129.0315,36946.0
2024-05-09 11:30:00,132.26,132.66,132.2,132.29,36434.0,129.051,129.4413,128.9925,129.0803,36434.0
2024-05-09 11:40:00,132.34,132.56,131.94,132.19,12979.0,129.1291,129.3437,128.7388,128.9827,12979.0
2024-05-09 11:50:00,132.09,132.82,131.95,132.81,39818.0,128.8851,129.5974,128.7485,129.5877,39818.0
2024-05-09 12:00:00,132.81,132.96,132.22,132.22,33923.0,129.5877,129.734,129.012,129.012,33923.0
2024-05-09 12:10:00,132.29,132.7,132.29,132.42,26215.0,129.0803,129.4803,129.0803,129.2071,26215.0
2024-05-09 12:20:00,132.42,132.42,132.12,132.18,11757.0,129.2071,129.2071,128.9144,128.973,11757.0
2024-05-09 12:30:00,132.18,132.42,132.01,132.2,14299.0,128.973,129.2071,128.8071,128.9925,14299.0
2024-05-09 12:40:00,132.25,132.42,132.04,132.22,12148.0,129.0413,129.2071,128.8364,129.012,12148.0
2024-05-09 12:50:00,132.27,132.3,132.01,132.3,15215.0,129.0608,129.0901,128.8071,129.0901,15215.0
2024-05-09 13:00:00,132.28,132.42,132.09,132.31,26415.0,129.0705,129.2071,128.8851,129.0998,26415.0
2024-05-09 13:10:00,132.37,132.41,132.21,132.3,9811.0,129.1584,129.1974,129.0022,129.0901,9811.0
2024-05-09 13:20:00,132.22,132.24,131.94,132.07,8749.0,129.012,129.0315,128.7388,128.8656,8749.0
2024-05-09 13:30:00,132.04,132.41,131.87,132.32,10010.0,128.8364,129.1974,128.6705,129.1096,10010.0
2024-05-09 13:40:00,132.34,132.58,132.34,132.55,10281.0,129.1291,129.3633,129.1291,129.334,10281.0
2024-05-09 13:50:00,132.49,132.52,132.32,132.38,9449.0,129.2754,129.3047,129.1096,129.1681,9449.0
2024-05-09 14:00:00,132.31,132.5,132.19,132.32,14004.0,129.0998,129.2852,128.9827,129.1096,14004.0
2024-05-09 14:10:00,132.3,132.99,132.3,132.94,42814.0,129.0901,129.7633,129.0901,129.7145,42814.0
2024-05-09 14:20:00,132.95,133.27,132.72,133.24,23178.0,129.7243,130.0365,129.4999,130.0072,23178.0
2024-05-09 14:30:00,133.19,133.36,133.01,133.33,17046.0,129.9585,130.1243,129.7828,130.0951,17046.0
2024-05-09 14:40:00,133.33,133.38,133.2,133.27,18420.0,130.0951,130.1439,129.9682,130.0365,18420.0
2024-05-09 14:50:00,133.26,133.54,132.66,132.97,28737.0,130.0268,130.3,129.4413,129.7438,28737.0
2024-05-09 15:00:00,132.96,133.66,132.83,133.5,17813.0,129.734,130.4171,129.6072,130.2609,17813.0
2024-05-09 15:10:00,133.58,133.82,132.87,133.04,36848.0,130.339,130.5732,129.6462,129.8121,36848.0
2024-05-09 15:20:00,132.98,133.44,132.92,133.27,35241.0,129.7536,130.2024,129.695,130.0365,35241.0
2024-05-09 15:30:00,133.26,133.26,132.99,133.0,23513.0,130.0268,130.0268,129.7633,129.7731,23513.0
2024-05-09 15:40:00,132.96,133.74,132.86,133.73,47751.0,129.734,130.4951,129.6365,130.4854,47751.0
2024-05-09 15:50:00,133.7,133.89,133.42,133.59,139262.0,130.4561,130.6415,130.1829,130.3488,139262.0
2024-05-10 09:30:00,133.9,133.9,130.16,130.28,103189.0,130.6512,130.6512,127.002,127.1191,103189.0
2024-05-10 09:40:00,130.4,131.34,130.35,131.17,33787.0,127.2362,128.1533,127.1874,127.9875,33787.0
2024-05-10 09:50:00,131.3,132.28,131.25,132.15,47492.0,128.1143,129.0705,128.0655,128.9437,47492.0
2024-05-10 10:00:00,132.1,132.11,130.56,130.63,21964.0,128.8949,128.9047,127.3923,127.4606,21964.0
2024-05-10 10:10:00,130.66,131.28,130.61,130.68,28770.0,127.4898,128.0948,127.4411,127.5094,28770.0
2024-05-10 10:20:00,130.65,130.68,130.1,130.44,48199.0,127.4801,127.5094,126.9434,127.2752,48199.0
2024-05-10 10:30:00,130.5,130.7,130.32,130.69,22960.0,127.3337,127.5289,127.1581,127.5191,22960.0
2024-05-10 10:40:00,130.69,130.99,130.18,130.25,24867.0,127.5191,127.8118,127.0215,127.0898,24867.0
2024-05-10 10:50:00,130.22,130.33,129.74,130.19,34437.0,127.0605,127.1679,126.5922,127.0312,34437.0
2024-05-10 11:00:00,130.19,130.19,129.58,129.61,29554.0,127.0312,127.0312,126.436,126.4653,29554.0
2024-05-10 11:10:00,129.59,130.09,129.44,130.02,24700.0,126.4458,126.9337,126.2994,126.8654,24700.0
2024-05-10 11:20:00,129.99,130.01,129.52,129.8,11832.0,126.8361,126.8556,126.3775,126.6507,11832.0
2024-05-10 11:30:00,129.76,130.06,129.47,129.71,22953.0,126.6117,126.9044,126.3287,126.5629,22953.0
2024-05-10 11:40:00,129.75,129.98,129.66,129.83,10118.0,126.6019,126.8263,126.5141,126.68,10118.0
2024-05-10 11:50:00,129.86,130.1,129.78,129.98,13076.0,126.7093,126.9434,126.6312,126.8263,13076.0
2024-05-10 12:00:00,129.99,130.18,129.74,129.87,14731.0,126.8361,127.0215,126.5922,126.719,14731.0
2024-05-10 12:10:00,129.91,130.0,129.7,129.72,8057.0,126.758,126.8459,126.5531,126.5727,8057.0
2024-05-10 12:20:00,129.72,129.79,129.26,129.37,17152.0,126.5727,126.641,126.1238,126.2311,17152.0
2024-05-10 12:30:00,129.38,129.49,129.05,129.26,11204.0,126.2409,126.3482,125.9189,126.1238,11204.0
2024-05-10 12:40:00,129.34,129.49,129.25,129.48,4968.0,126.2019,126.3482,126.1141,126.3385,4968.0
2024-05-10 12:50:00,129.54,129.66,129.43,129.63,5796.0,126.397,126.5141,126.2897,126.4848,5796.0
2024-05-10 13:00:00,129.7,129.71,129.52,129.59,11240.0,126.5531,126.5629,126.3775,126.4458,11240.0
2024-05-10 13:10:00,129.66,129.67,129.2,129.46,14116.0,126.5141,126.5239,126.0653,126.319,14116.0
2024-05-10 13:20:00,129.43,129.71,129.27,129.41,30133.0,126.2897,126.5629,126.1336,126.2702,30133.0
2024-05-10 13:30:00,129.52,129.84,129.4,129.82,8090.0,126.3775,126.6897,126.2604,126.6702,8090.0
2024-05-10 13:40:00,129.86,129.96,129.52,129.59,8204.0,126.7093,126.8068,126.3775,126.4458,8204.0
2024-05-10 13:50:00,129.63,129.74,129.44,129.69,7583.0,126.4848,126.5922,126.2994,126.5434,7583.0
2024-05-10 14:00:00,129.69,129.75,129.4,129.59,8127.0,126.5434,126.6019,126.2604,126.4458,8127.0
2024-05-10 14:10:00,129.68,130.12,129.67,130.06,12292.0,126.5336,126.9629,126.5239,126.9044,12292.0
2024-05-10 14:20:00,130.13,130.53,130.13,130.53,18507.0,126.9727,127.363,126.9727,127.363,18507.0
2024-05-10 14:30:00,130.56,130.59,130.17,130.38,9039.0,127.3923,127.4215,127.0117,127.2166,9039.0
2024-05-10 14:40:00,130.38,130.72,130.38,130.72,8612.0,127.2166,127.5484,127.2166,127.5484,8612.0
2024-05-10 14:50:00,130.69,130.99,130.49,130.99,18014.0,127.5191,127.8118,127.324,127.8118,18014.0
2024-05-10 15:00:00,130.99,131.39,130.79,131.15,28480.0,127.8118,128.2021,127.6167,127.968,28480.0
2024-05-10 15:10:00,131.2,131.49,130.9,130.94,22024.0,128.0167,128.2997,127.724,127.7631,22024.0
2024-05-10 15:20:00,130.93,130.94,130.59,130.65,25128.0,127.7533,127.7631,127.4215,127.4801,25128.0
2024-05-10 15:30:00,130.72,130.98,130.53,130.56,21716.0,127.5484,127.8021,127.363,127.3923,21716.0
2024-05-10 15:40:00,130.52,130.55,129.91,129.92,59031.0,127.3532,127.3825,126.758,126.7678,59031.0
2024-05-10 15:50:00,129.85,130.26,129.58,129.6,221460.0,126.6995,127.0995,126.436,126.4556,221460.0
2024-05-13 09:30:00,131.11,131.9,130.47,131.5,48957.0,127.9289,128.6998,127.3045,128.3095,48957.0
2024-05-13 09:40:00,131.4,131.83,130.98,131.69,33855.0,128.2119,128.6315,127.8021,128.4949,33855.0
2024-05-13 09:50:00,131.71,133.5,131.67,133.5,43407.0,128.5144,130.2609,128.4753,130.2609,43407.0
2024-05-13 10:00:00,133.69,134.16,133.35,133.35,37642.0,130.4463,130.9049,130.1146,130.1146,37642.0
2024-05-13 10:10:00,133.42,133.42,131.98,132.09,31488.0,130.1829,130.1829,128.7778,128.8851,31488.0
2024-05-13 10:20:00,132.14,133.8,132.02,133.8,47997.0,128.9339,130.5537,128.8168,130.5537,47997.0
2024-05-13 10:30:00,133.72,133.95,133.34,133.76,32027.0,130.4756,130.7,130.1048,130.5146,32027.0
2024-05-13 10:40:00,133.73,134.29,133.65,133.95,19327.0,130.4854,131.0318,130.4073,130.7,19327.0
2024-05-13 10:50:00,133.91,134.13,133.6,134.04,13535.0,130.661,130.8757,130.3585,130.7878,13535.0
2024-05-13 11:00:00,134.03,134.17,133.65,133.87,16554.0,130.7781,130.9147,130.4073,130.622,16554.0
2024-05-13 11:10:00,133.93,134.28,133.6,133.6,12957.0,130.6805,131.022,130.3585,130.3585,12957.0
2024-05-13 11:20:00,133.59,134.19,133.59,133.78,21877.0,130.3488,130.9342,130.3488,130.5341,21877.0
2024-05-13 11:30:00,133.86,133.86,133.29,133.42,17877.0,130.6122,130.6122,130.056,130.1829,17877.0
2024-05-13 11:40:00,133.4,133.5,133.06,133.48,11022.0,130.1634,130.2609,129.8316,130.2414,11022.0
2024-05-13 11:50:00,133.45,133.64,133.16,133.58,11048.0,130.2122,130.3975,129.9292,130.339,11048.0
2024-05-13 12:00:00,133.46,133.59,133.26,133.28,15691.0,130.2219,130.3488,130.0268,130.0463,15691.0
2024-05-13 12:10:00,133.23,133.36,133.0,133.25,12930.0,129.9975,130.1243,129.7731,130.017,12930.0
2024-05-13 12:20:00,133.22,133.3,132.9,133.07,21360.0,129.9877,130.0658,129.6755,129.8414,21360.0
2024-05-13 12:30:00,133.03,133.05,132.35,132.46,7973.0,129.8023,129.8219,129.1388,129.2462,7973.0
2024-05-13 12:40:00,132.42,132.6,132.41,132.44,5690.0,129.2071,129.3828,129.1974,129.2267,5690.0
2024-05-13 12:50:00,132.27,132.5,132.2,132.35,12809.0,129.0608,129.2852,128.9925,129.1388,12809.0
2024-05-13 13:00:00,132.31,132.72,131.83,131.84,21876.0,129.0998,129.4999,128.6315,128.6412,21876.0
2024-05-13 13:10:00,131.84,132.09,131.7,132.0,7362.0,128.6412,128.8851,128.5046,128.7973,7362.0
2024-05-13 13:20:00,132.11,132.11,131.6,131.84,13555.0,128.9047,128.9047,128.407,128.6412,13555.0
2024-05-13 13:30:00,131.86,131.9,131.66,131.83,8814.0,128.6607,128.6998,128.4656,128.6315,8814.0
2024-05-13 13:40:00,131.72,131.88,131.65,131.72,8252.0,128.5241,128.6802,128.4558,128.5241,8252.0
2024-05-13 13:50:00,131.74,131.91,131.72,131.8,6546.0,128.5436,128.7095,128.5241,128.6022,6546.0
2024-05-13 14:00:00,131.73,131.83,131.51,131.79,9522.0,128.5339,128.6315,128.3192,128.5924,9522.0
2024-05-13 14:10:00,131.79,132.31,131.65,132.19,11156.0,128.5924,129.0998,128.4558,128.9827,11156.0
2024-05-13 14:20:00,132.23,132.33,132.12,132.25,7218.0,129.0218,129.1193,128.9144,129.0413,7218.0
2024-05-13 14:30:00,132.3,132.33,131.93,132.01,9019.0,129.0901,129.1193,128.729,128.8071,9019.0
2024-05-13 14:40:00,132.02,132.31,131.97,132.19,5555.0,128.8168,129.0998,128.7681,128.9827,5555.0
2024-05-13 14:50:00,132.22,132.41,132.06,132.06,7814.0,129.012,129.1974,128.8559,128.8559,7814.0
2024-05-13 15:00:00,132.16,132.41,132.04,132.18,7040.0,128.9535,129.1974,128.8364,128.973,7040.0
2024-05-13 15:10:00,132.23,132.27,132.03,132.13,6404.0,129.0218,129.0608,128.8266,128.9242,6404.0
2024-05-13 15:20:00,132.14,132.14,131.4,131.4,10542.0,128.9339,128.9339,128.2119,128.2119,10542.0
2024-05-13 15:30:00,131.4,131.61,131.37,131.41,30118.0,128.2119,128.4168,128.1826,128.2216,30118.0
2024-05-13 15:40:00,131.44,131.51,131.26,131.28,32235.0,128.2509,128.3192,128.0753,128.0948,32235.0
2024-05-13 15:50:00,131.23,131.51,131.1,131.51,111645.0,128.046,128.3192,127.9192,128.3192,111645.0
2024-05-14 09:30:00,133.0,136.5,132.86,134.97,98527.0,129.7731,133.1882,129.6365,131.6953,98527.0
2024-05-14 09:40:00,135.19,135.62,134.33,134.36,17110.0,131.9099,132.3295,131.0708,131.1001,17110.0
2024-05-14 09:50:00,134.54,135.49,134.54,135.17,14773.0,131.2757,132.2027,131.2757,131.8904,14773.0
2024-05-14 10:00:00,135.09,135.38,134.67,135.36,34176.0,131.8124,132.0953,131.4026,132.0758,34176.0
2024-05-14 10:10:00,135.38,135.73,134.37,134.37,65772.0,132.0953,132.4368,131.1098,131.1098,65772.0
2024-05-14 10:20:00,134.36,135.06,134.36,135.02,20521.0,131.1001,131.7831,131.1001,131.7441,20521.0
2024-05-14 10:30:00,134.85,135.15,134.22,134.34,17888.0,131.5782,131.8709,130.9635,131.0806,17888.0
2024-05-14 10:40:00,134.26,134.36,133.9,134.17,15918.0,131.0025,131.1001,130.6512,130.9147,15918.0
2024-05-14 10:50:00,134.18,135.83,134.17,135.53,60309.0,130.9244,132.5344,130.9147,132.2417,60309.0
2024-05-14 11:00:00,135.65,136.06,135.54,136.01,24752.0,132.3588,132.7588,132.2514,132.71,24752.0
2024-05-14 11:10:00,136.02,136.09,135.34,135.64,37500.0,132.7198,132.7881,132.0563,132.349,37500.0
2024-05-14 11:20:00,135.5,135.87,135.26,135.76,27139.0,132.2124,132.5734,131.9782,132.4661,27139.0
2024-05-14 11:30:00,135.86,136.06,135.62,135.89,16849.0,132.5637,132.7588,132.3295,132.593,16849.0
2024-05-14 11:40:00,135.9,136.38,135.78,136.36,34417.0,132.6027,133.0711,132.4856,133.0515,34417.0
2024-05-14 11:50:00,136.36,137.0,136.18,136.18,102565.0,133.0515,133.676,132.8759,132.8759,102565.0
2024-05-14 12:00:00,136.27,136.32,135.74,135.81,11904.0,132.9637,133.0125,132.4466,132.5149,11904.0
2024-05-14 12:10:00,135.73,135.76,135.27,135.39,14187.0,132.4368,132.4661,131.988,132.1051,14187.0
2024-05-14 12:20:00,135.45,135.54,135.21,135.22,14261.0,132.1636,132.2514,131.9294,131.9392,14261.0
2024-05-14 12:30:00,135.17,135.39,135.06,135.07,11144.0,131.8904,132.1051,131.7831,131.7928,11144.0
2024-05-14 12:40:00,135.05,135.37,134.73,134.82,14307.0,131.7733,132.0856,131.4611,131.5489,14307.0
2024-05-14 12:50:00,134.84,135.0,134.45,135.0,8287.0,131.5684,131.7245,131.1879,131.7245,8287.0
2024-05-14 13:00:00,135.02,135.23,134.7,134.75,15217.0,131.7441,131.949,131.4318,131.4806,15217.0
2024-05-14 13:10:00,134.71,134.9,134.51,134.8,14747.0,131.4416,131.627,131.2464,131.5294,14747.0
2024-05-14 13:20:00,134.81,135.04,134.68,134.94,17453.0,131.5392,131.7636,131.4123,131.666,17453.0
2024-05-14 13:30:00,134.94,135.26,134.77,134.82,13734.0,131.666,131.9782,131.5001,131.5489,13734.0
2024-05-14 13:40:00,134.82,134.91,134.61,134.62,13620.0,131.5489,131.6367,131.344,131.3538,13620.0
2024-05-14 13:50:00,134.61,135.13,134.53,135.13,16492.0,131.344,131.8514,131.2659,131.8514,16492.0
2024-05-14 14:00:00,135.15,135.43,135.15,135.32,23074.0,131.8709,132.1441,131.8709,132.0368,23074.0
2024-05-14 14:10:00,135.31,135.61,135.27,135.51,20141.0,132.027,132.3197,131.988,132.2222,20141.0
2024-05-14 14:20:00,135.56,135.72,135.46,135.61,23634.0,132.271,132.4271,132.1734,132.3197,23634.0
2024-05-14 14:30:00,135.6,136.03,135.6,135.97,14092.0,132.31,132.7296,132.31,132.671,14092.0
2024-05-14 14:40:00,135.99,136.39,135.74,136.38,23403.0,132.6905,133.0808,132.4466,133.0711,23403.0
2024-05-14 14:50:00,136.38,136.8,136.09,136.12,35643.0,133.0711,133.4809,132.7881,132.8174,35643.0
2024-05-14 15:00:00,136.06,136.21,135.76,135.81,13783.0,132.7588,132.9052,132.4661,132.5149,13783.0
2024-05-14 15:10:00,135.82,136.1,135.74,135.75,23132.0,132.5246,132.7979,132.4466,132.4563,23132.0
2024-05-14 15:20:00,135.75,135.87,135.57,135.67,21327.0,132.4563,132.5734,132.2807,132.3783,21327.0
2024-05-14 15:30:00,135.68,135.73,135.43,135.56,25282.0,132.388,132.4368,132.1441,132.271,25282.0
2024-05-14 15:40:00,135.57,136.13,135.53,135.81,47647.0,132.2807,132.8271,132.2417,132.5149,47647.0
2024-05-14 15:50:00,135.82,136.2,135.39,135.46,182360.0,132.5246,132.8954,132.1051,132.1734,182360.0
2024-05-15 09:30:00,137.26,137.5,131.5,131.68,142659.0,133.9297,134.1639,128.3095,128.4851,142659.0
2024-05-15 09:40:00,131.75,132.62,130.47,130.47,101709.0,128.5534,129.4023,127.3045,127.3045,101709.0
2024-05-15 09:50:00,130.47,130.57,128.9,129.25,110921.0,127.3045,127.402,125.7725,126.1141,110921.0
2024-05-15 10:00:00,129.22,129.61,127.24,127.4,203671.0,126.0848,126.4653,124.1528,124.3089,203671.0
2024-05-15 10:10:00,127.39,128.33,126.71,127.51,94325.0,124.2992,125.2164,123.6357,124.4163,94325.0
2024-05-15 10:20:00,127.61,127.71,126.65,127.35,89380.0,124.5138,124.6114,123.5771,124.2602,89380.0
2024-05-15 10:30:00,127.39,128.45,127.16,127.84,90539.0,124.2992,125.3335,124.0748,124.7383,90539.0
2024-05-15 10:40:00,127.83,128.49,127.0,127.83,146690.0,124.7285,125.3725,123.9186,124.7285,146690.0
2024-05-15 10:50:00,127.86,128.56,127.54,128.37,67129.0,124.7578,125.4408,124.4455,125.2554,67129.0
2024-05-15 11:00:00,128.23,128.54,127.49,127.94,69280.0,125.1188,125.4213,124.3968,124.8358,69280.0
2024-05-15 11:10:00,127.98,128.6,127.89,128.56,44247.0,124.8749,125.4798,124.7871,125.4408,44247.0
2024-05-15 11:20:00,128.49,128.58,127.68,128.14,41351.0,125.3725,125.4603,124.5821,125.031,41351.0
2024-05-15 11:30:00,128.21,128.24,127.38,128.04,70568.0,125.0993,125.1286,124.2894,124.9334,70568.0
2024-05-15 11:40:00,128.04,128.57,127.76,127.8,50679.0,124.9334,125.4506,124.6602,124.6992,50679.0
2024-05-15 11:50:00,127.9,128.03,127.55,127.75,68968.0,124.7968,124.9237,124.4553,124.6504,68968.0
2024-05-15 12:00:00,127.75,127.83,127.1,127.35,34740.0,124.6504,124.7285,124.0162,124.2602,34740.0
2024-05-15 12:10:00,127.36,128.12,127.33,127.91,54614.0,124.2699,125.0115,124.2406,124.8066,54614.0
2024-05-15 12:20:00,128.03,128.09,127.61,127.72,44097.0,124.9237,124.9822,124.5138,124.6212,44097.0
2024-05-15 12:30:00,127.66,127.82,127.54,127.71,37528.0,124.5626,124.7188,124.4455,124.6114,37528.0
2024-05-15 12:40:00,127.73,128.12,127.6,127.65,57738.0,124.6309,125.0115,124.5041,124.5529,57738.0
2024-05-15 12:50:00,127.73,127.76,127.2,127.6,33946.0,124.6309,124.6602,124.1138,124.5041,33946.0
2024-05-15 13:00:00,127.57,127.63,127.14,127.41,33765.0,124.4748,124.5334,124.0552,124.3187,33765.0
2024-05-15 13:10:00,127.35,128.09,127.29,127.92,33204.0,124.2602,124.9822,124.2016,124.8163,33204.0
2024-05-15 13:20:00,127.84,127.98,127.41,127.5,21033.0,124.7383,124.8749,124.3187,124.4065,21033.0
2024-05-15 13:30:00,127.45,127.81,127.29,127.43,23505.0,124.3577,124.709,124.2016,124.3382,23505.0
2024-05-15 13:40:00,127.42,127.88,127.2,127.88,25164.0,124.3285,124.7773,124.1138,124.7773,25164.0
2024-05-15 13:50:00,127.97,128.0,127.67,127.93,24070.0,124.8651,124.8944,124.5724,124.8261,24070.0
2024-05-15 14:00:00,127.92,127.98,127.17,127.55,35364.0,124.8163,124.8749,124.0845,124.4553,35364.0
2024-05-15 14:10:00,127.58,127.68,127.26,127.6,59324.0,124.4846,124.5821,124.1723,124.5041,59324.0
2024-05-15 14:20:00,127.6,127.69,127.42,127.53,11360.0,124.5041,124.5919,124.3285,124.4358,11360.0
2024-05-15 14:30:00,127.48,127.48,127.09,127.31,49374.0,124.387,124.387,124.0065,124.2211,49374.0
2024-05-15 14:40:00,127.3,127.48,127.14,127.32,25895.0,124.2114,124.387,124.0552,124.2309,25895.0
2024-05-15 14:50:00,127.35,127.6,127.23,127.37,22644.0,124.2602,124.5041,124.1431,124.2797,22644.0
2024-05-15 15:00:00,127.35,127.98,127.3,127.78,39728.0,124.2602,124.8749,124.2114,124.6797,39728.0
2024-05-15 15:10:00,127.73,127.97,127.26,127.85,40128.0,124.6309,124.8651,124.1723,124.748,40128.0
2024-05-15 15:20:00,127.91,128.24,127.85,128.04,27667.0,124.8066,125.1286,124.748,124.9334,27667.0
2024-05-15 15:30:00,128.04,128.1,127.8,127.85,35953.0,124.9334,124.992,124.6992,124.748,35953.0
2024-05-15 15:40:00,127.85,128.01,127.15,127.2,66393.0,124.748,124.9041,124.065,124.1138,66393.0
2024-05-15 15:50:00,127.15,127.9,127.01,127.51,219356.0,124.065,124.7968,123.9284,124.4163,219356.0
2024-05-16 09:30:00,128.61,129.55,127.8,128.13,66723.0,125.4896,126.4068,124.6992,125.0212,66723.0
2024-05-16 09:40:00,128.05,128.07,127.04,127.11,39051.0,124.9432,124.9627,123.9577,124.026,39051.0
2024-05-16 09:50:00,127.21,127.43,126.75,126.89,33428.0,124.1236,124.3382,123.6747,123.8113,33428.0
2024-05-16 10:00:00,126.89,127.46,126.78,127.36,27986.0,123.8113,124.3675,123.704,124.2699,27986.0
2024-05-16 10:10:00,127.4,127.57,127.0,127.34,30068.0,124.3089,124.4748,123.9186,124.2504,30068.0
2024-05-16 10:20:00,127.31,128.33,127.18,128.25,29865.0,124.2211,125.2164,124.0943,125.1383,29865.0
2024-05-16 10:30:00,128.25,128.57,127.88,128.18,16836.0,125.1383,125.4506,124.7773,125.07,16836.0
2024-05-16 10:40:00,128.18,128.33,127.9,127.9,21289.0,125.07,125.2164,124.7968,124.7968,21289.0
2024-05-16 10:50:00,127.94,127.95,127.67,127.73,24968.0,124.8358,124.8456,124.5724,124.6309,24968.0
2024-05-16 11:00:00,127.72,128.27,127.58,128.05,13542.0,124.6212,125.1578,124.4846,124.9432,13542.0
2024-05-16 11:10:00,128.16,128.16,127.35,127.57,15059.0,125.0505,125.0505,124.2602,124.4748,15059.0
2024-05-16 11:20:00,127.61,127.95,127.29,127.8,17478.0,124.5138,124.8456,124.2016,124.6992,17478.0
2024-05-16 11:30:00,127.83,128.43,127.83,128.43,10717.0,124.7285,125.314,124.7285,125.314,10717.0
2024-05-16 11:40:00,128.44,128.89,128.32,128.55,13995.0,125.3237,125.7628,125.2066,125.431,13995.0
2024-05-16 11:50:00,128.46,129.16,128.44,128.91,11766.0,125.3432,126.0262,125.3237,125.7823,11766.0
2024-05-16 12:00:00,128.92,128.96,128.63,128.83,21964.0,125.7921,125.8311,125.5091,125.7042,21964.0
2024-05-16 12:10:00,128.9,129.1,128.78,129.09,11818.0,125.7725,125.9677,125.6555,125.9579,11818.0
2024-05-16 12:20:00,129.06,129.65,128.93,129.36,56202.0,125.9287,126.5043,125.8018,126.2214,56202.0
2024-05-16 12:30:00,129.29,129.36,129.12,129.32,8208.0,126.1531,126.2214,125.9872,126.1824,8208.0
2024-05-16 12:40:00,129.4,129.5,129.18,129.44,22264.0,126.2604,126.358,126.0458,126.2994,22264.0
2024-05-16 12:50:00,129.44,129.44,129.16,129.4,8613.0,126.2994,126.2994,126.0262,126.2604,8613.0
2024-05-16 13:00:00,129.4,129.47,129.14,129.25,12526.0,126.2604,126.3287,126.0067,126.1141,12526.0
2024-05-16 13:10:00,129.25,129.35,129.1,129.29,9478.0,126.1141,126.2116,125.9677,126.1531,9478.0
2024-05-16 13:20:00,129.28,129.28,128.66,129.08,11716.0,126.1433,126.1433,125.5384,125.9482,11716.0
2024-05-16 13:30:00,129.15,129.19,128.8,128.88,7955.0,126.0165,126.0555,125.675,125.753,7955.0
2024-05-16 13:40:00,128.81,129.2,128.78,128.94,16839.0,125.6847,126.0653,125.6555,125.8116,16839.0
2024-05-16 13:50:00,129.02,129.33,128.99,129.33,10676.0,125.8896,126.1921,125.8604,126.1921,10676.0
2024-05-16 14:00:00,129.27,129.48,129.08,129.3,14175.0,126.1336,126.3385,125.9482,126.1628,14175.0
2024-05-16 14:10:00,129.3,129.57,128.85,129.57,35506.0,126.1628,126.4263,125.7238,126.4263,35506.0
2024-05-16 14:20:00,129.58,130.44,129.57,129.83,83416.0,126.436,127.2752,126.4263,126.68,83416.0
2024-05-16 14:30:00,129.86,130.14,129.68,129.88,18644.0,126.7093,126.9825,126.5336,126.7288,18644.0
2024-05-16 14:40:00,129.94,130.23,129.84,130.19,28023.0,126.7873,127.0703,126.6897,127.0312,28023.0
2024-05-16 14:50:00,130.15,130.21,129.85,129.86,16819.0,126.9922,127.0508,126.6995,126.7093,16819.0
2024-05-16 15:00:00,129.86,130.2,129.84,129.97,9538.0,126.7093,127.041,126.6897,126.8166,9538.0
2024-05-16 15:10:00,129.98,130.04,129.61,129.62,14001.0,126.8263,126.8849,126.4653,126.4751,14001.0
2024-05-16 15:20:00,129.61,129.65,129.42,129.5,17810.0,126.4653,126.5043,126.2799,126.358,17810.0
2024-05-16 15:30:00,129.5,129.84,129.26,129.47,21950.0,126.358,126.6897,126.1238,126.3287,21950.0
2024-05-16 15:40:00,129.47,129.58,129.21,129.39,25502.0,126.3287,126.436,126.075,126.2507,25502.0
2024-05-16 15:50:00,129.41,129.58,129.0,129.15,108380.0,126.2702,126.436,125.8701,126.0165,108380.0
2024-05-17 09:30:00,129.67,130.27,129.25,130.09,50402.0,126.5239,127.1093,126.1141,126.9337,50402.0
2024-05-17 09:40:00,130.04,130.4,129.63,130.4,19475.0,126.8849,127.2362,126.4848,127.2362,19475.0
2024-05-17 09:50:00,130.47,130.83,130.13,130.37,63915.0,127.3045,127.6557,126.9727,127.2069,63915.0
2024-05-17 10:00:00,130.26,131.0,129.82,130.93,39620.0,127.0995,127.8216,126.6702,127.7533,39620.0
2024-05-17 10:10:00,131.0,132.4,131.0,132.22,49199.0,127.8216,129.1876,127.8216,129.012,49199.0
2024-05-17 10:20:00,132.22,134.62,132.21,133.45,134771.0,129.012,131.3538,129.0022,130.2122,134771.0
2024-05-17 10:30:00,133.48,134.27,133.33,133.62,66078.0,130.2414,131.0123,130.0951,130.378,66078.0
2024-05-17 10:40:00,133.82,134.24,133.72,134.06,58406.0,130.5732,130.983,130.4756,130.8074,58406.0
2024-05-17 10:50:00,134.05,134.75,133.88,133.88,63661.0,130.7976,131.4806,130.6317,130.6317,63661.0
2024-05-17 11:00:00,133.91,134.67,133.69,134.38,15575.0,130.661,131.4026,130.4463,131.1196,15575.0
2024-05-17 11:10:00,134.27,134.69,134.16,134.22,30046.0,131.0123,131.4221,130.9049,130.9635,30046.0
2024-05-17 11:20:00,134.26,134.28,133.29,133.6,51375.0,131.0025,131.022,130.056,130.3585,51375.0
2024-05-17 11:30:00,133.55,133.64,133.12,133.49,43057.0,130.3097,130.3975,129.8902,130.2512,43057.0
2024-05-17 11:40:00,133.51,133.58,132.57,132.67,28726.0,130.2707,130.339,129.3535,129.4511,28726.0
2024-05-17 11:50:00,132.67,133.08,132.61,132.65,19818.0,129.4511,129.8511,129.3925,129.4316,19818.0
2024-05-17 12:00:00,132.7,132.96,132.29,132.33,26592.0,129.4803,129.734,129.0803,129.1193,26592.0
2024-05-17 12:10:00,132.35,132.52,132.0,132.14,39232.0,129.1388,129.3047,128.7973,128.9339,39232.0
2024-05-17 12:20:00,132.15,132.41,132.03,132.31,21761.0,128.9437,129.1974,128.8266,129.0998,21761.0
2024-05-17 12:30:00,132.4,132.48,131.97,131.99,24192.0,129.1876,129.2657,128.7681,128.7876,24192.0
2024-05-17 12:40:00,131.94,131.96,131.45,131.49,14930.0,128.7388,128.7583,128.2607,128.2997,14930.0
2024-05-17 12:50:00,131.49,131.92,131.4,131.78,15244.0,128.2997,128.7193,128.2119,128.5827,15244.0
2024-05-17 13:00:00,131.7,131.7,131.39,131.53,9551.0,128.5046,128.5046,128.2021,128.3387,9551.0
2024-05-17 13:10:00,131.6,131.6,131.27,131.41,12062.0,128.407,128.407,128.085,128.2216,12062.0
2024-05-17 13:20:00,131.45,131.89,131.23,131.89,12410.0,128.2607,128.69,128.046,128.69,12410.0
2024-05-17 13:30:00,131.86,131.86,131.34,131.44,14821.0,128.6607,128.6607,128.1533,128.2509,14821.0
2024-05-17 13:40:00,131.41,131.5,131.12,131.3,18512.0,128.2216,128.3095,127.9387,128.1143,18512.0
2024-05-17 13:50:00,131.26,131.4,131.01,131.09,14523.0,128.0753,128.2119,127.8314,127.9094,14523.0
2024-05-17 14:00:00,131.13,131.23,130.89,131.09,14800.0,127.9484,128.046,127.7143,127.9094,14800.0
2024-05-17 14:10:00,131.07,131.1,130.3,130.4,39421.0,127.8899,127.9192,127.1386,127.2362,39421.0
2024-05-17 14:20:00,130.4,130.43,130.02,130.35,15940.0,127.2362,127.2654,126.8654,127.1874,15940.0
2024-05-17 14:30:00,130.34,130.7,130.23,130.25,20640.0,127.1776,127.5289,127.0703,127.0898,20640.0
2024-05-17 14:40:00,130.26,130.42,130.12,130.23,21264.0,127.0995,127.2557,126.9629,127.0703,21264.0
2024-05-17 14:50:00,130.28,130.74,130.25,130.42,17802.0,127.1191,127.5679,127.0898,127.2557,17802.0
2024-05-17 15:00:00,130.38,130.56,130.27,130.5,15835.0,127.2166,127.3923,127.1093,127.3337,15835.0
2024-05-17 15:10:00,130.46,131.08,130.43,131.02,16569.0,127.2947,127.8997,127.2654,127.8411,16569.0
2024-05-17 15:20:00,131.0,131.26,130.81,131.15,31273.0,127.8216,128.0753,127.6362,127.968,31273.0
2024-05-17 15:30:00,131.17,131.27,130.6,130.72,28423.0,127.9875,128.085,127.4313,127.5484,28423.0
2024-05-17 15:40:00,130.75,130.93,130.7,130.87,27908.0,127.5777,127.7533,127.5289,127.6947,27908.0
2024-05-17 15:50:00,130.88,131.18,130.63,131.13,93762.0,127.7045,127.9972,127.4606,127.9484,93762.0
2024-05-20 09:30:00,131.0,131.0,128.42,128.45,79471.0,127.8216,127.8216,125.3042,125.3335,79471.0
2024-05-20 09:40:00,128.43,128.74,127.1,127.36,104273.0,125.314,125.6164,124.0162,124.2699,104273.0
2024-05-20 09:50:00,127.46,128.17,127.23,127.44,82608.0,124.3675,125.0603,124.1431,124.348,82608.0
2024-05-20 10:00:00,127.47,128.07,127.27,127.8,72036.0,124.3772,124.9627,124.1821,124.6992,72036.0
2024-05-20 10:10:00,127.69,127.84,126.3,126.49,102162.0,124.5919,124.7383,123.2356,123.421,102162.0
2024-05-20 10:20:00,126.46,126.96,126.32,126.94,46114.0,123.3917,123.8796,123.2551,123.8601,46114.0
2024-05-20 10:30:00,126.87,128.7,126.86,127.94,64455.0,123.7918,125.5774,123.782,124.8358,64455.0
2024-05-20 10:40:00,128.0,128.29,127.54,127.79,43475.0,124.8944,125.1773,124.4455,124.6895,43475.0
2024-05-20 10:50:00,127.79,128.2,127.56,127.86,51454.0,124.6895,125.0895,124.4651,124.7578,51454.0
2024-05-20 11:00:00,127.87,127.96,127.66,127.95,13788.0,124.7675,124.8554,124.5626,124.8456,13788.0
2024-05-20 11:10:00,127.97,128.35,127.88,128.14,38587.0,124.8651,125.2359,124.7773,125.031,38587.0
2024-05-20 11:20:00,128.1,128.25,127.9,128.05,27440.0,124.992,125.1383,124.7968,124.9432,27440.0
2024-05-20 11:30:00,128.05,128.6,127.87,128.51,67174.0,124.9432,125.4798,124.7675,125.392,67174.0
2024-05-20 11:40:00,128.44,129.04,128.39,129.0,24715.0,125.3237,125.9091,125.2749,125.8701,24715.0
2024-05-20 11:50:00,128.98,129.2,128.52,128.69,29496.0,125.8506,126.0653,125.4018,125.5676,29496.0
2024-05-20 12:00:00,128.69,128.78,128.47,128.53,9584.0,125.5676,125.6555,125.353,125.4115,9584.0
2024-05-20 12:10:00,128.58,128.58,127.92,128.08,24422.0,125.4603,125.4603,124.8163,124.9724,24422.0
2024-05-20 12:20:00,128.13,128.66,128.08,128.61,23456.0,125.0212,125.5384,124.9724,125.4896,23456.0
2024-05-20 12:30:00,128.62,128.72,128.43,128.71,17671.0,125.4993,125.5969,125.314,125.5872,17671.0
2024-05-20 12:40:00,128.75,128.75,128.0,128.04,14121.0,125.6262,125.6262,124.8944,124.9334,14121.0
2024-05-20 12:50:00,128.04,128.58,127.98,128.44,28840.0,124.9334,125.4603,124.8749,125.3237,28840.0
2024-05-20 13:00:00,128.46,128.52,128.31,128.38,10623.0,125.3432,125.4018,125.1969,125.2652,10623.0
2024-05-20 13:10:00,128.39,128.45,128.11,128.11,9708.0,125.2749,125.3335,125.0017,125.0017,9708.0
2024-05-20 13:20:00,128.15,128.48,128.12,128.27,9614.0,125.0407,125.3627,125.0115,125.1578,9614.0
2024-05-20 13:30:00,128.31,128.31,127.91,127.95,13415.0,125.1969,125.1969,124.8066,124.8456,13415.0
2024-05-20 13:40:00,127.94,128.13,127.7,128.12,29346.0,124.8358,125.0212,124.6017,125.0115,29346.0
2024-05-20 13:50:00,128.14,128.38,127.89,128.0,10023.0,125.031,125.2652,124.7871,124.8944,10023.0
2024-05-20 14:00:00,128.0,128.0,127.5,127.84,14198.0,124.8944,124.8944,124.4065,124.7383,14198.0
2024-05-20 14:10:00,127.88,127.98,127.68,127.87,12146.0,124.7773,124.8749,124.5821,124.7675,12146.0
2024-05-20 14:20:00,127.89,128.53,127.87,128.53,30667.0,124.7871,125.4115,124.7675,125.4115,30667.0
2024-05-20 14:30:00,128.57,129.02,128.56,129.02,17875.0,125.4506,125.8896,125.4408,125.8896,17875.0
2024-05-20 14:40:00,129.0,129.31,128.9,129.3,17744.0,125.8701,126.1726,125.7725,126.1628,17744.0
2024-05-20 14:50:00,129.26,129.34,129.03,129.21,9776.0,126.1238,126.2019,125.8994,126.075,9776.0
2024-05-20 15:00:00,129.21,129.53,129.15,129.33,15586.0,126.075,126.3873,126.0165,126.1921,15586.0
2024-05-20 15:10:00,129.46,129.59,129.32,129.34,13237.0,126.319,126.4458,126.1824,126.2019,13237.0
2024-05-20 15:20:00,129.32,129.62,129.22,129.61,24769.0,126.1824,126.4751,126.0848,126.4653,24769.0
2024-05-20 15:30:00,129.63,129.86,129.44,129.76,21210.0,126.4848,126.7093,126.2994,126.6117,21210.0
2024-05-20 15:40:00,129.78,129.81,129.6,129.77,25970.0,126.6312,126.6605,126.4556,126.6214,25970.0
2024-05-20 15:50:00,129.81,130.5,129.8,130.15,102712.0,126.6605,127.3337,126.6507,126.9922,102712.0
2024-05-21 09:30:00,128.83,130.8,128.2,130.46,53719.0,125.7042,127.6264,125.0895,127.2947,53719.0
2024-05-21 09:40:00,130.63,130.8,129.86,129.86,28437.0,127.4606,127.6264,126.7093,126.7093,28437.0
2024-05-21 09:50:00,129.83,129.85,128.26,128.27,47704.0,126.68,126.6995,125.1481,125.1578,47704.0
2024-05-21 10:00:00,128.36,128.48,127.99,128.41,42514.0,125.2456,125.3627,124.8846,125.2944,42514.0
2024-05-21 10:10:00,128.37,128.37,127.5,127.5,24239.0,125.2554,125.2554,124.4065,124.4065,24239.0
2024-05-21 10:20:00,127.51,127.7,127.18,127.45,48020.0,124.4163,124.6017,124.0943,124.3577,48020.0
2024-05-21 10:30:00,127.39,127.66,127.1,127.21,34216.0,124.2992,124.5626,124.0162,124.1236,34216.0
2024-05-21 10:40:00,127.24,127.48,126.8,127.38,36462.0,124.1528,124.387,123.7235,124.2894,36462.0
2024-05-21 10:50:00,127.38,127.57,127.23,127.25,17818.0,124.2894,124.4748,124.1431,124.1626,17818.0
2024-05-21 11:00:00,127.44,127.92,127.34,127.76,21061.0,124.348,124.8163,124.2504,124.6602,21061.0
2024-05-21 11:10:00,127.88,127.91,127.41,127.44,20588.0,124.7773,124.8066,124.3187,124.348,20588.0
2024-05-21 11:20:00,127.38,127.5,127.33,127.44,15408.0,124.2894,124.4065,124.2406,124.348,15408.0
2024-05-21 11:30:00,127.45,127.86,127.45,127.58,16209.0,124.3577,124.7578,124.3577,124.4846,16209.0
2024-05-21 11:40:00,127.57,127.85,127.51,127.65,10446.0,124.4748,124.748,124.4163,124.5529,10446.0
2024-05-21 11:50:00,127.73,127.79,127.41,127.52,26062.0,124.6309,124.6895,124.3187,124.426,26062.0
2024-05-21 12:00:00,127.56,127.7,127.33,127.53,29014.0,124.4651,124.6017,124.2406,124.4358,29014.0
2024-05-21 12:10:00,127.61,127.78,127.55,127.67,5521.0,124.5138,124.6797,124.4553,124.5724,5521.0
2024-05-21 12:20:00,127.56,127.65,127.25,127.41,7620.0,124.4651,124.5529,124.1626,124.3187,7620.0
2024-05-21 12:30:00,127.48,127.48,127.22,127.29,8743.0,124.387,124.387,124.1333,124.2016,8743.0
2024-05-21 12:40:00,127.27,127.79,127.27,127.75,9018.0,124.1821,124.6895,124.1821,124.6504,9018.0
2024-05-21 12:50:00,127.89,128.01,127.72,127.72,8355.0,124.7871,124.9041,124.6212,124.6212,8355.0
2024-05-21 13:00:00,127.67,127.69,127.35,127.47,5938.0,124.5724,124.5919,124.2602,124.3772,5938.0
2024-05-21 13:10:00,127.48,127.51,127.37,127.45,13402.0,124.387,124.4163,124.2797,124.3577,13402.0
2024-05-21 13:20:00,127.42,127.65,127.38,127.65,10637.0,124.3285,124.5529,124.2894,124.5529,10637.0
2024-05-21 13:30:00,127.65,127.88,127.5,127.55,7603.0,124.5529,124.7773,124.4065,124.4553,7603.0
2024-05-21 13:40:00,127.6,127.76,127.48,127.69,8971.0,124.5041,124.6602,124.387,124.5919,8971.0
2024-05-21 13:50:00,127.69,128.06,127.69,127.96,8237.0,124.5919,124.9529,124.5919,124.8554,8237.0
2024-05-21 14:00:00,127.95,128.25,127.9,128.08,27283.0,124.8456,125.1383,124.7968,124.9724,27283.0
2024-05-21 14:10:00,128.06,128.13,128.01,128.01,10887.0,124.9529,125.0212,124.9041,124.9041,10887.0
2024-05-21 14:20:00,128.03,128.11,127.88,127.88,12752.0,124.9237,125.0017,124.7773,124.7773,12752.0
2024-05-21 14:30:00,127.88,127.9,127.72,127.76,16601.0,124.7773,124.7968,124.6212,124.6602,16601.0
2024-05-21 14:40:00,127.75,127.79,127.39,127.48,10608.0,124.6504,124.6895,124.2992,124.387,10608.0
2024-05-21 14:50:00,127.46,127.63,127.4,127.56,16227.0,124.3675,124.5334,124.3089,124.4651,16227.0
2024-05-21 15:00:00,127.57,127.75,127.51,127.67,20109.0,124.4748,124.6504,124.4163,124.5724,20109.0
2024-05-21 15:10:00,127.67,127.69,127.22,127.36,27097.0,124.5724,124.5919,124.1333,124.2699,27097.0
2024-05-21 15:20:00,127.38,127.38,126.9,126.98,29867.0,124.2894,124.2894,123.8211,123.8991,29867.0
2024-05-21 15:30:00,127.01,127.46,126.97,127.17,34050.0,123.9284,124.3675,123.8894,124.0845,34050.0
2024-05-21 15:40:00,127.19,127.43,126.96,126.96,48171.0,124.104,124.3382,123.8796,123.8796,48171.0
2024-05-21 15:50:00,126.96,127.16,126.64,126.68,142208.0,123.8796,124.0748,123.5674,123.6064,142208.0
2024-05-22 09:30:00,124.0,124.75,122.8,123.4,107572.0,120.9914,121.7232,119.8205,120.406,107572.0
2024-05-22 09:40:00,123.49,124.68,123.08,124.4,63910.0,120.4938,121.6549,120.0938,121.3817,63910.0
2024-05-22 09:50:00,124.5,126.19,124.36,125.61,62180.0,121.4793,123.1283,121.3427,122.5624,62180.0
2024-05-22 10:00:00,125.62,125.75,124.72,124.72,52042.0,122.5721,122.699,121.694,121.694,52042.0
2024-05-22 10:10:00,124.84,125.96,124.77,125.6,49992.0,121.8111,122.9039,121.7428,122.5526,49992.0
2024-05-22 10:20:00,125.6,126.14,124.92,125.23,27843.0,122.5526,123.0795,121.8891,122.1916,27843.0
2024-05-22 10:30:00,125.17,125.5,124.88,125.07,20057.0,122.133,122.455,121.8501,122.0355,20057.0
2024-05-22 10:40:00,125.13,125.77,125.0,125.73,32611.0,122.094,122.7185,121.9672,122.6795,32611.0
2024-05-22 10:50:00,125.71,127.15,125.7,127.15,91226.0,122.6599,124.065,122.6502,124.065,91226.0
2024-05-22 11:00:00,127.18,127.6,126.9,126.94,41749.0,124.0943,124.5041,123.8211,123.8601,41749.0
2024-05-22 11:10:00,126.87,127.07,126.42,126.56,20607.0,123.7918,123.9869,123.3527,123.4893,20607.0
2024-05-22 11:20:00,126.69,126.79,126.29,126.75,22133.0,123.6162,123.7137,123.2259,123.6747,22133.0
2024-05-22 11:30:00,126.81,126.89,126.53,126.68,17709.0,123.7333,123.8113,123.46,123.6064,17709.0
2024-05-22 11:40:00,126.62,126.89,126.42,126.51,20198.0,123.5479,123.8113,123.3527,123.4405,20198.0
2024-05-22 11:50:00,126.53,126.55,126.03,126.31,16971.0,123.46,123.4796,122.9722,123.2454,16971.0
2024-05-22 12:00:00,126.27,126.4,126.13,126.23,13174.0,123.2064,123.3332,123.0698,123.1673,13174.0
2024-05-22 12:10:00,126.27,127.54,126.27,127.36,40699.0,123.2064,124.4455,123.2064,124.2699,40699.0
2024-05-22 12:20:00,127.34,128.11,127.23,128.01,25400.0,124.2504,125.0017,124.1431,124.9041,25400.0
2024-05-22 12:30:00,128.09,128.14,127.5,127.5,19605.0,124.9822,125.031,124.4065,124.4065,19605.0
2024-05-22 12:40:00,127.52,127.73,127.48,127.53,10621.0,124.426,124.6309,124.387,124.4358,10621.0
2024-05-22 12:50:00,127.59,127.75,127.51,127.61,6588.0,124.4943,124.6504,124.4163,124.5138,6588.0
2024-05-22 13:00:00,127.66,127.71,127.26,127.59,15530.0,124.5626,124.6114,124.1723,124.4943,15530.0
2024-05-22 13:10:00,127.55,127.6,127.44,127.56,9182.0,124.4553,124.5041,124.348,124.4651,9182.0
2024-05-22 13:20:00,127.59,127.61,127.26,127.26,20166.0,124.4943,124.5138,124.1723,124.1723,20166.0
2024-05-22 13:30:00,127.26,128.25,127.21,128.17,41750.0,124.1723,125.1383,124.1236,125.0603,41750.0
2024-05-22 13:40:00,128.22,128.35,127.74,127.74,23545.0,125.109,125.2359,124.6407,124.6407,23545.0
2024-05-22 13:50:00,127.75,127.75,126.84,126.95,33544.0,124.6504,124.6504,123.7625,123.8699,33544.0
2024-05-22 14:00:00,126.93,126.93,125.93,126.56,57386.0,123.8503,123.8503,122.8746,123.4893,57386.0
2024-05-22 14:10:00,126.48,126.75,125.88,125.89,43919.0,123.4113,123.6747,122.8258,122.8356,43919.0
2024-05-22 14:20:00,126.01,126.05,125.29,125.3,30472.0,122.9527,122.9917,122.2501,122.2599,30472.0
2024-05-22 14:30:00,125.22,125.42,124.9,125.31,51081.0,122.1818,122.377,121.8696,122.2696,51081.0
2024-05-22 14:40:00,125.2,125.49,124.96,125.45,15353.0,122.1623,122.4453,121.9281,122.4063,15353.0
2024-05-22 14:50:00,125.34,125.56,125.17,125.38,13525.0,122.2989,122.5136,122.133,122.338,13525.0
2024-05-22 15:00:00,125.39,125.85,125.39,125.8,16118.0,122.3477,122.7965,122.3477,122.7478,16118.0
2024-05-22 15:10:00,125.82,125.94,125.21,125.3,28158.0,122.7673,122.8844,122.1721,122.2599,28158.0
2024-05-22 15:20:00,125.38,126.18,125.38,126.17,26526.0,122.338,123.1185,122.338,123.1088,26526.0
2024-05-22 15:30:00,126.14,126.83,126.04,126.07,71366.0,123.0795,123.7528,122.9819,123.0112,71366.0
2024-05-22 15:40:00,126.0,126.21,125.83,125.94,55713.0,122.9429,123.1478,122.777,122.8844,55713.0
2024-05-22 15:50:00,125.92,126.58,125.78,126.49,96490.0,122.8648,123.5088,122.7282,123.421,96490.0
2024-05-23 09:30:00,126.76,126.76,124.26,124.52,61815.0,123.6845,123.6845,121.2451,121.4988,61815.0
2024-05-23 09:40:00,124.62,126.03,124.57,125.29,21351.0,121.5964,122.9722,121.5476,122.2501,21351.0
2024-05-23 09:50:00,125.25,125.47,124.54,124.94,21963.0,122.2111,122.4258,121.5183,121.9086,21963.0
2024-05-23 10:00:00,124.96,125.6,124.7,125.12,42812.0,121.9281,122.5526,121.6744,122.0843,42812.0
2024-05-23 10:10:00,125.26,125.97,125.08,125.08,53377.0,122.2209,122.9136,122.0452,122.0452,53377.0
2024-05-23 10:20:00,125.16,125.17,124.45,124.93,22534.0,122.1233,122.133,121.4305,121.8989,22534.0
2024-05-23 10:30:00,124.97,125.0,124.45,124.92,35753.0,121.9379,121.9672,121.4305,121.8891,35753.0
2024-05-23 10:40:00,124.98,125.1,124.3,124.45,25714.0,121.9477,122.0647,121.2842,121.4305,25714.0
2024-05-23 10:50:00,124.4,124.41,124.12,124.22,37779.0,121.3817,121.3915,121.1085,121.2061,37779.0
2024-05-23 11:00:00,124.26,125.28,124.18,125.23,33055.0,121.2451,122.2404,121.1671,122.1916,33055.0
2024-05-23 11:10:00,125.21,125.44,125.03,125.03,24881.0,122.1721,122.3965,121.9964,121.9964,24881.0
2024-05-23 11:20:00,125.09,125.17,124.84,124.85,15401.0,122.055,122.133,121.8111,121.8208,15401.0
2024-05-23 11:30:00,124.85,125.14,124.61,125.01,15209.0,121.8208,122.1038,121.5866,121.9769,15209.0
2024-05-23 11:40:00,125.09,125.25,124.81,124.85,15211.0,122.055,122.2111,121.7818,121.8208,15211.0
2024-05-23 11:50:00,124.76,125.23,124.75,125.03,8713.0,121.733,122.1916,121.7232,121.9964,8713.0
2024-05-23 12:00:00,124.99,125.36,124.93,125.11,8106.0,121.9574,122.3184,121.8989,122.0745,8106.0
2024-05-23 12:10:00,125.04,125.27,125.0,125.06,10374.0,122.0062,122.2306,121.9672,122.0257,10374.0
2024-05-23 12:20:00,125.03,125.47,124.98,125.45,6909.0,121.9964,122.4258,121.9477,122.4063,6909.0
2024-05-23 12:30:00,125.31,125.4,125.23,125.23,3822.0,122.2696,122.3575,122.1916,122.1916,3822.0
2024-05-23 12:40:00,125.26,125.26,124.8,124.91,8333.0,122.2209,122.2209,121.772,121.8794,8333.0
2024-05-23 12:50:00,124.88,124.88,124.43,124.43,9403.0,121.8501,121.8501,121.411,121.411,9403.0
2024-05-23 13:00:00,124.48,124.49,124.12,124.35,5568.0,121.4598,121.4695,121.1085,121.3329,5568.0
2024-05-23 13:10:00,124.38,124.42,124.11,124.17,18000.0,121.3622,121.4012,121.0988,121.1573,18000.0
2024-05-23 13:20:00,124.15,124.47,124.11,124.47,14394.0,121.1378,121.45,121.0988,121.45,14394.0
2024-05-23 13:30:00,124.38,124.38,123.84,123.87,34720.0,121.3622,121.3622,120.8353,120.8646,34720.0
2024-05-23 13:40:00,123.88,124.07,123.43,123.74,20636.0,120.8743,121.0597,120.4353,120.7377,20636.0
2024-05-23 13:50:00,123.74,123.8,123.37,123.39,37096.0,120.7377,120.7963,120.3767,120.3962,37096.0
2024-05-23 14:00:00,123.33,123.46,123.02,123.17,18668.0,120.3377,120.4645,120.0352,120.1816,18668.0
2024-05-23 14:10:00,123.11,123.26,122.8,122.8,30066.0,120.123,120.2694,119.8205,119.8205,30066.0
2024-05-23 14:20:00,122.84,123.12,122.75,123.09,33332.0,119.8596,120.1328,119.7718,120.1035,33332.0
2024-05-23 14:30:00,123.05,123.28,122.82,123.21,14881.0,120.0645,120.2889,119.8401,120.2206,14881.0
2024-05-23 14:40:00,123.25,123.39,122.91,122.98,13995.0,120.2596,120.3962,119.9279,119.9962,13995.0
2024-05-23 14:50:00,122.91,123.0,122.7,122.82,25076.0,119.9279,120.0157,119.723,119.8401,25076.0
2024-05-23 15:00:00,122.77,123.33,122.75,123.11,19825.0,119.7913,120.3377,119.7718,120.123,19825.0
2024-05-23 15:10:00,123.03,123.12,122.87,123.0,9386.0,120.045,120.1328,119.8889,120.0157,9386.0
2024-05-23 15:20:00,123.13,123.25,122.97,123.0,14441.0,120.1425,120.2596,119.9864,120.0157,14441.0
2024-05-23 15:30:00,123.03,123.32,122.97,123.01,23628.0,120.045,120.3279,119.9864,120.0255,23628.0
2024-05-23 15:40:00,123.0,123.04,122.67,122.73,48168.0,120.0157,120.0547,119.6937,119.7522,48168.0
2024-05-23 15:50:00,122.76,123.23,122.73,122.97,113736.0,119.7815,120.2401,119.7522,119.9864,113736.0
2024-05-24 09:30:00,123.96,126.7,123.64,126.49,90199.0,120.9524,123.6259,120.6402,123.421,90199.0
2024-05-24 09:40:00,126.47,126.51,125.28,125.28,21849.0,123.4015,123.4405,122.2404,122.2404,21849.0
2024-05-24 09:50:00,125.38,125.46,124.77,124.84,15317.0,122.338,122.416,121.7428,121.8111,15317.0
2024-05-24 10:00:00,124.85,126.07,124.85,125.56,27811.0,121.8208,123.0112,121.8208,122.5136,27811.0
2024-05-24 10:10:00,125.52,126.0,125.5,125.93,36403.0,122.4746,122.9429,122.455,122.8746,36403.0
2024-05-24 10:20:00,126.0,126.44,125.51,126.27,12934.0,122.9429,123.3722,122.4648,123.2064,12934.0
2024-05-24 10:30:00,126.33,126.33,125.94,126.18,18881.0,123.2649,123.2649,122.8844,123.1185,18881.0
2024-05-24 10:40:00,126.1,126.33,125.85,126.32,21339.0,123.0405,123.2649,122.7965,123.2551,21339.0
2024-05-24 10:50:00,126.38,126.43,126.22,126.33,6959.0,123.3137,123.3625,123.1576,123.2649,6959.0
2024-05-24 11:00:00,126.41,126.58,126.04,126.05,38202.0,123.343,123.5088,122.9819,122.9917,38202.0
2024-05-24 11:10:00,126.09,126.27,125.96,126.27,10002.0,123.0307,123.2064,122.9039,123.2064,10002.0
2024-05-24 11:20:00,126.26,126.26,125.74,126.05,12391.0,123.1966,123.1966,122.6892,122.9917,12391.0
2024-05-24 11:30:00,125.94,126.59,125.92,126.23,33764.0,122.8844,123.5186,122.8648,123.1673,33764.0
2024-05-24 11:40:00,126.29,126.35,125.7,125.87,18478.0,123.2259,123.2844,122.6502,122.8161,18478.0
2024-05-24 11:50:00,125.91,125.95,125.46,125.87,39312.0,122.8551,122.8941,122.416,122.8161,39312.0
2024-05-24 12:00:00,125.87,125.97,125.7,125.95,4136.0,122.8161,122.9136,122.6502,122.8941,4136.0
2024-05-24 12:10:00,126.0,126.19,125.9,126.0,13734.0,122.9429,123.1283,122.8453,122.9429,13734.0
2024-05-24 12:20:00,125.96,126.7,125.92,126.69,27098.0,122.9039,123.6259,122.8648,123.6162,27098.0
2024-05-24 12:30:00,126.72,126.86,126.63,126.71,14571.0,123.6454,123.782,123.5576,123.6357,14571.0
2024-05-24 12:40:00,126.71,126.77,126.07,126.07,13533.0,123.6357,123.6942,123.0112,123.0112,13533.0
2024-05-24 12:50:00,126.16,126.21,125.8,125.81,9448.0,123.099,123.1478,122.7478,122.7575,9448.0
2024-05-24 13:00:00,125.88,126.32,125.82,126.27,9172.0,122.8258,123.2551,122.7673,123.2064,9172.0
2024-05-24 13:10:00,126.24,126.59,126.21,126.55,11080.0,123.1771,123.5186,123.1478,123.4796,11080.0
2024-05-24 13:20:00,126.58,126.98,126.58,126.98,12842.0,123.5088,123.8991,123.5088,123.8991,12842.0
2024-05-24 13:30:00,126.99,127.3,126.84,127.29,27855.0,123.9089,124.2114,123.7625,124.2016,27855.0
2024-05-24 13:40:00,127.18,127.18,126.83,126.96,7994.0,124.0943,124.0943,123.7528,123.8796,7994.0
2024-05-24 13:50:00,127.01,127.22,126.93,126.98,12056.0,123.9284,124.1333,123.8503,123.8991,12056.0
2024-05-24 14:00:00,126.95,127.16,126.85,126.89,7489.0,123.8699,124.0748,123.7723,123.8113,7489.0
2024-05-24 14:10:00,126.92,127.03,126.69,126.96,11808.0,123.8406,123.9479,123.6162,123.8796,11808.0
2024-05-24 14:20:00,126.94,127.04,126.7,127.02,14740.0,123.8601,123.9577,123.6259,123.9382,14740.0
2024-05-24 14:30:00,127.09,127.1,126.93,127.07,5949.0,124.0065,124.0162,123.8503,123.9869,5949.0
2024-05-24 14:40:00,127.07,127.18,127.01,127.18,4752.0,123.9869,124.0943,123.9284,124.0943,4752.0
2024-05-24 14:50:00,127.19,127.2,127.05,127.05,13639.0,124.104,124.1138,123.9674,123.9674,13639.0
2024-05-24 15:00:00,127.07,127.1,126.8,126.91,11305.0,123.9869,124.0162,123.7235,123.8308,11305.0
2024-05-24 15:10:00,126.94,127.03,126.79,126.96,13467.0,123.8601,123.9479,123.7137,123.8796,13467.0
2024-05-24 15:20:00,126.94,127.02,126.91,126.92,13062.0,123.8601,123.9382,123.8308,123.8406,13062.0
2024-05-24 15:30:00,126.92,127.19,126.88,127.1,24352.0,123.8406,124.104,123.8016,124.0162,24352.0
2024-05-24 15:40:00,127.1,127.46,127.07,127.43,30886.0,124.0162,124.3675,123.9869,124.3382,30886.0
2024-05-24 15:50:00,127.44,127.7,127.28,127.59,104872.0,124.348,124.6017,124.1919,124.4943,104872.0
2024-05-28 09:30:00,128.28,128.79,126.07,126.32,108597.0,125.1676,125.6652,123.0112,123.2551,108597.0
2024-05-28 09:40:00,126.14,127.89,125.89,127.89,95687.0,123.0795,124.7871,122.8356,124.7871,95687.0
2024-05-28 09:50:00,127.97,129.22,127.59,128.24,62024.0,124.8651,126.0848,124.4943,125.1286,62024.0
2024-05-28 10:00:00,128.0,128.6,127.4,127.96,124710.0,124.8944,125.4798,124.3089,124.8554,124710.0
2024-05-28 10:10:00,127.87,129.22,127.57,128.81,73894.0,124.7675,126.0848,124.4748,125.6847,73894.0
2024-05-28 10:20:00,128.73,129.5,128.47,128.54,52576.0,125.6067,126.358,125.353,125.4213,52576.0
2024-05-28 10:30:00,128.18,128.68,127.7,128.22,33344.0,125.07,125.5579,124.6017,125.109,33344.0
2024-05-28 10:40:00,128.22,128.43,127.96,128.02,25188.0,125.109,125.314,124.8554,124.9139,25188.0
2024-05-28 10:50:00,128.12,129.08,128.12,128.4,46258.0,125.0115,125.9482,125.0115,125.2847,46258.0
2024-05-28 11:00:00,128.37,128.55,127.88,128.46,12341.0,125.2554,125.431,124.7773,125.3432,12341.0
2024-05-28 11:10:00,128.38,128.91,128.27,128.89,23166.0,125.2652,125.7823,125.1578,125.7628,23166.0
2024-05-28 11:20:00,128.95,129.16,128.78,128.84,14471.0,125.8213,126.0262,125.6555,125.714,14471.0
2024-05-28 11:30:00,128.87,129.09,128.64,128.64,20346.0,125.7433,125.9579,125.5189,125.5189,20346.0
2024-05-28 11:40:00,128.62,128.91,128.45,128.46,20388.0,125.4993,125.7823,125.3335,125.3432,20388.0
2024-05-28 11:50:00,128.53,129.05,128.5,128.88,21374.0,125.4115,125.9189,125.3823,125.753,21374.0
2024-05-28 12:00:00,128.81,129.1,128.74,128.98,16425.0,125.6847,125.9677,125.6164,125.8506,16425.0
2024-05-28 12:10:00,128.87,128.99,128.61,128.7,10044.0,125.7433,125.8604,125.4896,125.5774,10044.0
2024-05-28 12:20:00,128.67,128.72,128.45,128.66,12636.0,125.5481,125.5969,125.3335,125.5384,12636.0
2024-05-28 12:30:00,128.65,128.73,128.29,128.72,8845.0,125.5286,125.6067,125.1773,125.5969,8845.0
2024-05-28 12:40:00,128.69,128.89,128.54,128.55,8824.0,125.5676,125.7628,125.4213,125.431,8824.0
2024-05-28 12:50:00,128.56,129.2,128.53,128.99,25695.0,125.4408,126.0653,125.4115,125.8604,25695.0
2024-05-28 13:00:00,129.0,129.01,128.2,128.49,16083.0,125.8701,125.8799,125.0895,125.3725,16083.0
2024-05-28 13:10:00,128.5,128.79,128.45,128.66,65231.0,125.3823,125.6652,125.3335,125.5384,65231.0
2024-05-28 13:20:00,128.66,128.8,128.39,128.45,9881.0,125.5384,125.675,125.2749,125.3335,9881.0
2024-05-28 13:30:00,128.5,128.73,128.47,128.49,8082.0,125.3823,125.6067,125.353,125.3725,8082.0
2024-05-28 13:40:00,128.53,128.54,127.79,127.79,9365.0,125.4115,125.4213,124.6895,124.6895,9365.0
2024-05-28 13:50:00,127.79,127.86,127.38,127.56,18630.0,124.6895,124.7578,124.2894,124.4651,18630.0
2024-05-28 14:00:00,127.52,127.7,127.23,127.63,13292.0,124.426,124.6017,124.1431,124.5334,13292.0
2024-05-28 14:10:00,127.69,127.86,127.49,127.49,9432.0,124.5919,124.7578,124.3968,124.3968,9432.0
2024-05-28 14:20:00,127.53,127.53,126.96,127.15,16550.0,124.4358,124.4358,123.8796,124.065,16550.0
2024-05-28 14:30:00,127.1,127.11,126.89,127.01,12771.0,124.0162,124.026,123.8113,123.9284,12771.0
2024-05-28 14:40:00,127.13,127.21,126.87,127.0,11844.0,124.0455,124.1236,123.7918,123.9186,11844.0
2024-05-28 14:50:00,126.99,127.32,126.78,127.13,12518.0,123.9089,124.2309,123.704,124.0455,12518.0
2024-05-28 15:00:00,127.08,127.32,127.01,127.24,8493.0,123.9967,124.2309,123.9284,124.1528,8493.0
2024-05-28 15:10:00,127.26,127.36,127.06,127.25,11669.0,124.1723,124.2699,123.9772,124.1626,11669.0
2024-05-28 15:20:00,127.29,127.64,127.15,127.48,16255.0,124.2016,124.5431,124.065,124.387,16255.0
2024-05-28 15:30:00,127.5,127.8,127.5,127.8,20223.0,124.4065,124.6992,124.4065,124.6992,20223.0
2024-05-28 15:40:00,127.78,128.11,127.71,127.8,35319.0,124.6797,125.0017,124.6114,124.6992,35319.0
2024-05-28 15:50:00,127.81,128.09,127.57,127.7,152326.0,124.709,124.9822,124.4748,124.6017,152326.0
2024-05-29 09:30:00,124.71,126.36,124.12,124.81,96329.0,121.6842,123.2942,121.1085,121.7818,96329.0
2024-05-29 09:40:00,124.85,125.17,124.35,124.45,40208.0,121.8208,122.133,121.3329,121.4305,40208.0
2024-05-29 09:50:00,124.43,125.48,124.43,124.71,56891.0,121.411,122.4355,121.411,121.6842,56891.0
2024-05-29 10:00:00,124.8,125.17,124.38,124.85,59567.0,121.772,122.133,121.3622,121.8208,59567.0
2024-05-29 10:10:00,124.7,124.78,124.1,124.42,32205.0,121.6744,121.7525,121.089,121.4012,32205.0
2024-05-29 10:20:00,124.26,124.42,123.76,124.04,24415.0,121.2451,121.4012,120.7573,121.0305,24415.0
2024-05-29 10:30:00,124.06,124.51,123.87,124.24,34413.0,121.05,121.4891,120.8646,121.2256,34413.0
2024-05-29 10:40:00,124.2,124.53,123.68,124.34,28667.0,121.1866,121.5086,120.6792,121.3232,28667.0
2024-05-29 10:50:00,124.3,124.35,123.74,123.85,15529.0,121.2842,121.3329,120.7377,120.8451,15529.0
2024-05-29 11:00:00,123.82,124.02,123.7,123.94,40229.0,120.8158,121.0109,120.6987,120.9329,40229.0
2024-05-29 11:10:00,124.0,124.04,123.71,123.81,16231.0,120.9914,121.0305,120.7085,120.806,16231.0
2024-05-29 11:20:00,123.86,124.8,123.86,124.62,18564.0,120.8548,121.772,120.8548,121.5964,18564.0
2024-05-29 11:30:00,124.69,124.71,124.39,124.5,17117.0,121.6647,121.6842,121.372,121.4793,17117.0
2024-05-29 11:40:00,124.47,124.5,123.76,124.12,15912.0,121.45,121.4793,120.7573,121.1085,15912.0
2024-05-29 11:50:00,124.21,124.35,124.13,124.15,13300.0,121.1963,121.3329,121.1183,121.1378,13300.0
2024-05-29 12:00:00,124.08,124.44,123.87,124.07,23410.0,121.0695,121.4208,120.8646,121.0597,23410.0
2024-05-29 12:10:00,123.93,124.17,123.87,124.07,4372.0,120.9231,121.1573,120.8646,121.0597,4372.0
2024-05-29 12:20:00,124.16,124.4,124.11,124.19,9208.0,121.1476,121.3817,121.0988,121.1768,9208.0
2024-05-29 12:30:00,124.18,124.31,123.96,124.29,4608.0,121.1671,121.2939,120.9524,121.2744,4608.0
2024-05-29 12:40:00,124.23,124.23,123.87,124.07,5899.0,121.2159,121.2159,120.8646,121.0597,5899.0
2024-05-29 12:50:00,124.08,124.3,124.06,124.09,6368.0,121.0695,121.2842,121.05,121.0793,6368.0
2024-05-29 13:00:00,124.12,124.14,123.84,124.11,8999.0,121.1085,121.128,120.8353,121.0988,8999.0
2024-05-29 13:10:00,124.17,124.26,124.03,124.12,6330.0,121.1573,121.2451,121.0207,121.1085,6330.0
2024-05-29 13:20:00,124.12,124.62,124.1,124.61,9372.0,121.1085,121.5964,121.089,121.5866,9372.0
2024-05-29 13:30:00,124.57,124.57,124.22,124.43,3220.0,121.5476,121.5476,121.2061,121.411,3220.0
2024-05-29 13:40:00,124.41,124.48,124.3,124.48,4452.0,121.3915,121.4598,121.2842,121.4598,4452.0
2024-05-29 13:50:00,124.44,124.61,124.43,124.51,11163.0,121.4208,121.5866,121.411,121.4891,11163.0
2024-05-29 14:00:00,124.54,124.55,124.2,124.31,6786.0,121.5183,121.5281,121.1866,121.2939,6786.0
2024-05-29 14:10:00,124.28,124.33,124.04,124.22,12348.0,121.2646,121.3134,121.0305,121.2061,12348.0
2024-05-29 14:20:00,124.25,124.29,123.85,123.91,6823.0,121.2354,121.2744,120.8451,120.9036,6823.0
2024-05-29 14:30:00,123.94,124.03,123.78,123.93,8899.0,120.9329,121.0207,120.7768,120.9231,8899.0
2024-05-29 14:40:00,123.92,124.18,123.81,123.85,5503.0,120.9134,121.1671,120.806,120.8451,5503.0
2024-05-29 14:50:00,123.84,123.91,123.66,123.73,6839.0,120.8353,120.9036,120.6597,120.728,6839.0
2024-05-29 15:00:00,123.72,124.14,123.71,124.14,8757.0,120.7182,121.128,120.7085,121.128,8757.0
2024-05-29 15:10:00,124.13,124.14,123.68,123.86,13301.0,121.1183,121.128,120.6792,120.8548,13301.0
2024-05-29 15:20:00,123.85,124.09,123.73,124.0,16920.0,120.8451,121.0793,120.728,120.9914,16920.0
2024-05-29 15:30:00,124.01,124.47,123.9,124.25,29126.0,121.0012,121.45,120.8939,121.2354,29126.0
2024-05-29 15:40:00,124.21,124.21,124.0,124.07,22804.0,121.1963,121.1963,120.9914,121.0597,22804.0
2024-05-29 15:50:00,124.03,124.06,123.41,123.44,144183.0,121.0207,121.05,120.4157,120.445,144183.0
2024-05-30 09:30:00,123.57,125.05,123.44,124.34,88695.0,120.5719,122.016,120.445,121.3232,88695.0
2024-05-30 09:40:00,124.69,125.1,124.16,124.9,44766.0,121.6647,122.0647,121.1476,121.8696,44766.0
2024-05-30 09:50:00,124.94,125.94,124.71,125.91,62086.0,121.9086,122.8844,121.6842,122.8551,62086.0
2024-05-30 10:00:00,125.93,125.93,124.26,124.26,39808.0,122.8746,122.8746,121.2451,121.2451,39808.0
2024-05-30 10:10:00,124.37,124.43,123.34,123.82,70586.0,121.3525,121.411,120.3474,120.8158,70586.0
2024-05-30 10:20:00,124.02,124.58,123.7,123.73,29165.0,121.0109,121.5574,120.6987,120.728,29165.0
2024-05-30 10:30:00,123.6,123.97,123.46,123.59,16703.0,120.6011,120.9622,120.4645,120.5914,16703.0
2024-05-30 10:40:00,123.59,123.93,123.32,123.68,37741.0,120.5914,120.9231,120.3279,120.6792,37741.0
2024-05-30 10:50:00,123.68,124.18,123.41,124.08,38355.0,120.6792,121.1671,120.4157,121.0695,38355.0
2024-05-30 11:00:00,124.11,124.33,123.93,124.02,25590.0,121.0988,121.3134,120.9231,121.0109,25590.0
2024-05-30 11:10:00,124.1,124.72,123.92,124.72,10427.0,121.089,121.694,120.9134,121.694,10427.0
2024-05-30 11:20:00,124.75,125.3,124.68,125.26,17705.0,121.7232,122.2599,121.6549,122.2209,17705.0
2024-05-30 11:30:00,125.22,125.5,124.98,125.05,8413.0,122.1818,122.455,121.9477,122.016,8413.0
2024-05-30 11:40:00,125.06,125.3,125.01,125.29,10890.0,122.0257,122.2599,121.9769,122.2501,10890.0
2024-05-30 11:50:00,125.29,125.35,125.15,125.21,8133.0,122.2501,122.3087,122.1135,122.1721,8133.0
2024-05-30 12:00:00,125.24,125.5,124.92,124.92,11863.0,122.2013,122.455,121.8891,121.8891,11863.0
2024-05-30 12:10:00,124.98,125.27,124.84,124.89,8618.0,121.9477,122.2306,121.8111,121.8598,8618.0
2024-05-30 12:20:00,124.9,125.14,124.82,124.96,7732.0,121.8696,122.1038,121.7915,121.9281,7732.0
2024-05-30 12:30:00,124.91,124.92,124.58,124.68,17678.0,121.8794,121.8891,121.5574,121.6549,17678.0
2024-05-30 12:40:00,124.72,124.96,124.56,124.82,11400.0,121.694,121.9281,121.5378,121.7915,11400.0
2024-05-30 12:50:00,124.83,125.0,124.74,124.86,11776.0,121.8013,121.9672,121.7135,121.8306,11776.0
2024-05-30 13:00:00,124.86,125.05,124.72,125.0,12938.0,121.8306,122.016,121.694,121.9672,12938.0
2024-05-30 13:10:00,125.05,125.09,124.72,124.74,9409.0,122.016,122.055,121.694,121.7135,9409.0
2024-05-30 13:20:00,124.62,124.91,124.58,124.82,10860.0,121.5964,121.8794,121.5574,121.7915,10860.0
2024-05-30 13:30:00,124.73,124.79,124.52,124.67,10624.0,121.7037,121.7623,121.4988,121.6452,10624.0
2024-05-30 13:40:00,124.6,124.78,124.52,124.65,10755.0,121.5769,121.7525,121.4988,121.6257,10755.0
2024-05-30 13:50:00,124.59,124.94,124.59,124.93,6915.0,121.5671,121.9086,121.5671,121.8989,6915.0
2024-05-30 14:00:00,124.89,124.89,124.53,124.56,9222.0,121.8598,121.8598,121.5086,121.5378,9222.0
2024-05-30 14:10:00,124.6,124.68,124.06,124.19,12859.0,121.5769,121.6549,121.05,121.1768,12859.0
2024-05-30 14:20:00,124.31,124.43,124.16,124.41,9930.0,121.2939,121.411,121.1476,121.3915,9930.0
2024-05-30 14:30:00,124.34,124.49,124.07,124.08,13941.0,121.3232,121.4695,121.0597,121.0695,13941.0
2024-05-30 14:40:00,124.13,124.17,123.93,124.03,13195.0,121.1183,121.1573,120.9231,121.0207,13195.0
2024-05-30 14:50:00,124.03,124.29,124.0,124.21,12739.0,121.0207,121.2744,120.9914,121.1963,12739.0
2024-05-30 15:00:00,124.22,124.22,123.67,123.84,25321.0,121.2061,121.2061,120.6694,120.8353,25321.0
2024-05-30 15:10:00,123.83,124.17,123.56,123.8,18384.0,120.8256,121.1573,120.5621,120.7963,18384.0
2024-05-30 15:20:00,123.84,123.84,123.51,123.72,18006.0,120.8353,120.8353,120.5133,120.7182,18006.0
2024-05-30 15:30:00,123.72,123.93,123.6,123.77,19970.0,120.7182,120.9231,120.6011,120.767,19970.0
2024-05-30 15:40:00,123.72,123.91,123.45,123.45,27266.0,120.7182,120.9036,120.4548,120.4548,27266.0
2024-05-30 15:50:00,123.5,123.95,123.4,123.72,89850.0,120.5036,120.9426,120.406,120.7182,89850.0
2024-05-31 09:30:00,124.19,125.05,123.21,124.99,54885.0,121.1768,122.016,120.2206,121.9574,54885.0
2024-05-31 09:40:00,125.01,125.3,124.28,124.65,40911.0,121.9769,122.2599,121.2646,121.6257,40911.0
2024-05-31 09:50:00,124.65,124.98,124.14,124.98,43112.0,121.6257,121.9477,121.128,121.9477,43112.0
2024-05-31 10:00:00,124.96,125.01,123.79,123.79,37602.0,121.9281,121.9769,120.7865,120.7865,37602.0
2024-05-31 10:10:00,123.89,124.0,123.05,123.55,23785.0,120.8841,120.9914,120.0645,120.5524,23785.0
2024-05-31 10:20:00,123.56,124.21,123.49,123.89,29679.0,120.5621,121.1963,120.4938,120.8841,29679.0
2024-05-31 10:30:00,123.77,123.85,123.22,123.73,25143.0,120.767,120.8451,120.2304,120.728,25143.0
2024-05-31 10:40:00,123.76,123.76,122.75,122.87,66495.0,120.7573,120.7573,119.7718,119.8889,66495.0
2024-05-31 10:50:00,122.9,123.15,122.81,122.98,48749.0,119.9181,120.1621,119.8303,119.9962,48749.0
2024-05-31 11:00:00,122.98,123.5,122.3,122.5,43656.0,119.9962,120.5036,119.3327,119.5278,43656.0
2024-05-31 11:10:00,122.54,122.85,122.46,122.55,16690.0,119.5669,119.8693,119.4888,119.5766,16690.0
2024-05-31 11:20:00,122.49,122.82,122.36,122.4,17444.0,119.5181,119.8401,119.3912,119.4303,17444.0
2024-05-31 11:30:00,122.45,122.48,122.08,122.25,41060.0,119.479,119.5083,119.118,119.2839,41060.0
2024-05-31 11:40:00,122.2,122.3,121.9,122.05,51430.0,119.2351,119.3327,118.9424,119.0887,51430.0
2024-05-31 11:50:00,122.05,122.14,121.37,121.5,28481.0,119.0887,119.1766,118.4252,118.5521,28481.0
2024-05-31 12:00:00,121.5,121.5,120.8,120.98,56478.0,118.5521,118.5521,117.8691,118.0447,56478.0
2024-05-31 12:10:00,120.98,120.98,120.42,120.55,42429.0,118.0447,118.0447,117.4983,117.6251,42429.0
2024-05-31 12:20:00,120.5,120.97,120.2,120.7,22865.0,117.5764,118.0349,117.2836,117.7715,22865.0
2024-05-31 12:30:00,120.73,120.82,120.33,120.77,10228.0,117.8008,117.8886,117.4105,117.8398,10228.0
2024-05-31 12:40:00,120.74,120.81,120.47,120.55,8447.0,117.8105,117.8788,117.5471,117.6251,8447.0
2024-05-31 12:50:00,120.62,120.86,120.52,120.7,21571.0,117.6934,117.9276,117.5959,117.7715,21571.0
2024-05-31 13:00:00,120.78,121.08,120.78,121.08,12653.0,117.8496,118.1423,117.8496,118.1423,12653.0
2024-05-31 13:10:00,121.1,121.66,121.08,121.61,19548.0,118.1618,118.7082,118.1423,118.6594,19548.0
2024-05-31 13:20:00,121.69,122.11,121.63,121.94,12843.0,118.7375,119.1473,118.6789,118.9814,12843.0
2024-05-31 13:30:00,122.0,122.39,121.99,122.32,10130.0,119.04,119.4205,119.0302,119.3522,10130.0
2024-05-31 13:40:00,122.3,122.5,122.29,122.44,13183.0,119.3327,119.5278,119.3229,119.4693,13183.0
2024-05-31 13:50:00,122.43,122.54,122.15,122.19,13292.0,119.4595,119.5669,119.1863,119.2253,13292.0
2024-05-31 14:00:00,122.16,122.5,122.04,122.28,32220.0,119.1961,119.5278,119.079,119.3132,32220.0
2024-05-31 14:10:00,122.26,122.38,122.05,122.07,21345.0,119.2937,119.4107,119.0887,119.1083,21345.0
2024-05-31 14:20:00,122.1,122.13,121.92,121.99,13398.0,119.1375,119.1668,118.9619,119.0302,13398.0
2024-05-31 14:30:00,122.0,122.15,121.79,121.95,17222.0,119.04,119.1863,118.8351,118.9912,17222.0
2024-05-31 14:40:00,121.96,122.11,121.57,121.57,14199.0,119.0009,119.1473,118.6204,118.6204,14199.0
2024-05-31 14:50:00,121.61,121.97,121.57,121.87,14937.0,118.6594,119.0107,118.6204,118.9131,14937.0
2024-05-31 15:00:00,121.87,122.2,121.78,122.19,21519.0,118.9131,119.2351,118.8253,119.2253,21519.0
2024-05-31 15:10:00,122.19,122.2,122.0,122.06,16705.0,119.2253,119.2351,119.04,119.0985,16705.0
2024-05-31 15:20:00,122.06,122.25,121.9,121.94,52501.0,119.0985,119.2839,118.9424,118.9814,52501.0
2024-05-31 15:30:00,121.93,121.93,121.36,121.39,45953.0,118.9717,118.9717,118.4155,118.4448,45953.0
2024-05-31 15:40:00,121.4,121.82,121.38,121.72,56448.0,118.4545,118.8643,118.435,118.7668,56448.0
2024-05-31 15:50:00,121.73,122.82,121.7,122.64,241541.0,118.7765,119.8401,118.7472,119.6644,241541.0
2024-06-03 09:30:00,124.84,124.84,122.94,123.47,68860.0,121.8111,121.8111,119.9572,120.4743,68860.0
2024-06-03 09:40:00,123.56,124.15,123.15,123.83,33521.0,120.5621,121.1378,120.1621,120.8256,33521.0
2024-06-03 09:50:00,123.76,124.43,123.58,123.9,60737.0,120.7573,121.411,120.5816,120.8939,60737.0
2024-06-03 10:00:00,123.98,124.6,123.45,123.45,51187.0,120.9719,121.5769,120.4548,120.4548,51187.0
2024-06-03 10:10:00,123.44,123.52,122.23,122.31,33127.0,120.445,120.5231,119.2644,119.3424,33127.0
2024-06-03 10:20:00,122.22,122.66,121.5,121.87,16423.0,119.2546,119.6839,118.5521,118.9131,16423.0
2024-06-03 10:30:00,121.88,122.52,121.83,122.33,16333.0,118.9229,119.5473,118.8741,119.362,16333.0
2024-06-03 10:40:00,122.52,122.7,121.71,121.89,10420.0,119.5473,119.723,118.757,118.9326,10420.0
2024-06-03 10:50:00,121.9,122.1,121.06,121.97,26896.0,118.9424,119.1375,118.1228,119.0107,26896.0
2024-06-03 11:00:00,121.77,122.21,121.47,121.99,14575.0,118.8155,119.2449,118.5228,119.0302,14575.0
2024-06-03 11:10:00,121.92,121.94,121.43,121.54,20200.0,118.9619,118.9814,118.4838,118.5911,20200.0
2024-06-03 11:20:00,121.5,121.68,120.92,121.34,25440.0,118.5521,118.7277,117.9862,118.396,25440.0
2024-06-03 11:30:00,121.47,121.65,121.25,121.58,21524.0,118.5228,118.6985,118.3082,118.6301,21524.0
2024-06-03 11:40:00,121.59,121.59,121.05,121.31,15667.0,118.6399,118.6399,118.113,118.3667,15667.0
2024-06-03 11:50:00,121.26,121.57,121.11,121.24,24596.0,118.3179,118.6204,118.1716,118.2984,24596.0
2024-06-03 12:00:00,121.23,121.5,120.8,120.8,38245.0,118.2886,118.5521,117.8691,117.8691,38245.0
2024-06-03 12:10:00,120.88,121.0,120.53,120.71,33266.0,117.9471,118.0642,117.6056,117.7813,33266.0
2024-06-03 12:20:00,120.59,120.67,120.34,120.37,18738.0,117.6642,117.7422,117.4202,117.4495,18738.0
2024-06-03 12:30:00,120.42,120.68,119.84,120.59,40536.0,117.4983,117.752,116.9324,117.6642,40536.0
2024-06-03 12:40:00,120.6,120.65,120.41,120.6,12670.0,117.6739,117.7227,117.4885,117.6739,12670.0
2024-06-03 12:50:00,120.56,120.58,120.12,120.49,10724.0,117.6349,117.6544,117.2056,117.5666,10724.0
2024-06-03 13:00:00,120.34,120.34,119.85,119.86,13853.0,117.4202,117.4202,116.9421,116.9519,13853.0
2024-06-03 13:10:00,119.83,120.36,119.79,120.23,19501.0,116.9226,117.4397,116.8836,117.3129,19501.0
2024-06-03 13:20:00,120.2,120.47,120.1,120.3,18072.0,117.2836,117.5471,117.1861,117.3812,18072.0
2024-06-03 13:30:00,120.36,120.52,120.08,120.27,10112.0,117.4397,117.5959,117.1665,117.3519,10112.0
2024-06-03 13:40:00,120.29,120.38,120.18,120.35,15403.0,117.3714,117.4593,117.2641,117.43,15403.0
2024-06-03 13:50:00,120.35,120.39,120.17,120.33,26514.0,117.43,117.469,117.2544,117.4105,26514.0
2024-06-03 14:00:00,120.33,120.71,120.32,120.64,10670.0,117.4105,117.7813,117.4007,117.713,10670.0
2024-06-03 14:10:00,120.67,120.67,120.31,120.64,28180.0,117.7422,117.7422,117.391,117.713,28180.0
2024-06-03 14:20:00,120.61,120.93,120.52,120.53,29641.0,117.6837,117.9959,117.5959,117.6056,29641.0
2024-06-03 14:30:00,120.52,120.72,120.24,120.69,33081.0,117.5959,117.791,117.3227,117.7617,33081.0
2024-06-03 14:40:00,120.66,121.03,120.64,120.66,17679.0,117.7325,118.0935,117.713,117.7325,17679.0
2024-06-03 14:50:00,120.66,120.77,120.37,120.77,22206.0,117.7325,117.8398,117.4495,117.8398,22206.0
2024-06-03 15:00:00,120.71,120.82,120.59,120.67,15343.0,117.7813,117.8886,117.6642,117.7422,15343.0
2024-06-03 15:10:00,120.63,120.99,120.53,120.69,15498.0,117.7032,118.0545,117.6056,117.7617,15498.0
2024-06-03 15:20:00,120.66,120.8,120.56,120.7,29378.0,117.7325,117.8691,117.6349,117.7715,29378.0
2024-06-03 15:30:00,120.68,120.95,120.53,120.95,34257.0,117.752,118.0154,117.6056,118.0154,34257.0
2024-06-03 15:40:00,120.96,121.05,120.8,120.81,40335.0,118.0252,118.113,117.8691,117.8788,40335.0
2024-06-03 15:50:00,120.81,121.09,120.64,120.91,148105.0,117.8788,118.152,117.713,117.9764,148105.0
2024-06-04 09:30:00,119.75,120.29,118.82,119.4,35669.0,116.8445,117.3714,115.9371,116.503,35669.0
2024-06-04 09:40:00,119.72,119.84,118.84,119.45,31389.0,116.8153,116.9324,115.9566,116.5518,31389.0
2024-06-04 09:50:00,119.42,119.57,118.7,119.4,74639.0,116.5226,116.6689,115.82,116.503,74639.0
2024-06-04 10:00:00,119.42,120.52,119.42,119.84,46195.0,116.5226,117.5959,116.5226,116.9324,46195.0
2024-06-04 10:10:00,119.76,120.26,119.48,119.99,21899.0,116.8543,117.3422,116.5811,117.0787,21899.0
2024-06-04 10:20:00,119.81,120.06,119.48,119.9,28124.0,116.9031,117.147,116.5811,116.9909,28124.0
2024-06-04 10:30:00,119.88,120.0,119.41,119.58,17982.0,116.9714,117.0885,116.5128,116.6787,17982.0
2024-06-04 10:40:00,119.78,119.86,119.46,119.54,12541.0,116.8738,116.9519,116.5616,116.6396,12541.0
2024-06-04 10:50:00,119.5,119.58,119.31,119.44,12975.0,116.6006,116.6787,116.4152,116.5421,12975.0
2024-06-04 11:00:00,119.4,119.9,119.39,119.71,19656.0,116.503,116.9909,116.4933,116.8055,19656.0
2024-06-04 11:10:00,119.78,120.57,119.75,120.45,39818.0,116.8738,117.6447,116.8445,117.5276,39818.0
2024-06-04 11:20:00,120.44,120.63,119.89,119.96,18650.0,117.5178,117.7032,116.9812,117.0495,18650.0
2024-06-04 11:30:00,119.82,119.83,119.46,119.58,14912.0,116.9129,116.9226,116.5616,116.6787,14912.0
2024-06-04 11:40:00,119.68,119.69,119.39,119.62,16214.0,116.7762,116.786,116.4933,116.7177,16214.0
2024-06-04 11:50:00,119.57,119.86,119.51,119.61,10439.0,116.6689,116.9519,116.6104,116.7079,10439.0
2024-06-04 12:00:00,119.64,119.86,119.41,119.66,17155.0,116.7372,116.9519,116.5128,116.7567,17155.0
2024-06-04 12:10:00,119.65,119.78,119.38,119.45,13910.0,116.747,116.8738,116.4835,116.5518,13910.0
2024-06-04 12:20:00,119.39,119.55,119.18,119.54,26931.0,116.4933,116.6494,116.2884,116.6396,26931.0
2024-06-04 12:30:00,119.58,119.68,119.13,119.2,29740.0,116.6787,116.7762,116.2396,116.3079,29740.0
2024-06-04 12:40:00,119.27,119.44,119.16,119.37,17925.0,116.3762,116.5421,116.2689,116.4738,17925.0
2024-06-04 12:50:00,119.32,119.36,118.87,118.9,23696.0,116.425,116.464,115.9859,116.0152,23696.0
2024-06-04 13:00:00,118.92,118.92,118.6,118.69,29314.0,116.0347,116.0347,115.7225,115.8103,29314.0
2024-06-04 13:10:00,118.71,119.01,118.7,118.98,9962.0,115.8298,116.1225,115.82,116.0932,9962.0
2024-06-04 13:20:00,118.92,118.92,118.73,118.8,9171.0,116.0347,116.0347,115.8493,115.9176,9171.0
2024-06-04 13:30:00,118.81,118.95,118.71,118.8,22865.0,115.9274,116.064,115.8298,115.9176,22865.0
2024-06-04 13:40:00,118.76,118.96,118.61,118.85,14603.0,115.8786,116.0737,115.7322,115.9664,14603.0
2024-06-04 13:50:00,118.92,118.93,118.71,118.81,10644.0,116.0347,116.0444,115.8298,115.9274,10644.0
2024-06-04 14:00:00,118.77,118.84,118.71,118.8,8053.0,115.8883,115.9566,115.8298,115.9176,8053.0
2024-06-04 14:10:00,118.77,118.87,118.67,118.7,26257.0,115.8883,115.9859,115.7908,115.82,26257.0
2024-06-04 14:20:00,118.7,119.03,118.7,118.83,20793.0,115.82,116.142,115.82,115.9469,20793.0
2024-06-04 14:30:00,118.8,118.85,118.68,118.79,19178.0,115.9176,115.9664,115.8005,115.9078,19178.0
2024-06-04 14:40:00,118.81,119.06,118.66,118.85,29689.0,115.9274,116.1713,115.781,115.9664,29689.0
2024-06-04 14:50:00,118.85,118.89,118.58,118.64,27149.0,115.9664,116.0054,115.7029,115.7615,27149.0
2024-06-04 15:00:00,118.68,118.69,118.14,118.32,35359.0,115.8005,115.8103,115.2736,115.4492,35359.0
2024-06-04 15:10:00,118.36,118.58,118.29,118.58,15888.0,115.4883,115.7029,115.42,115.7029,15888.0
2024-06-04 15:20:00,118.58,118.63,118.28,118.39,31034.0,115.7029,115.7517,115.4102,115.5175,31034.0
2024-06-04 15:30:00,118.38,118.39,118.04,118.2,44033.0,115.5078,115.5175,115.176,115.3322,44033.0
2024-06-04 15:40:00,118.21,118.45,118.12,118.26,46497.0,115.3419,115.5761,115.2541,115.3907,46497.0
2024-06-04 15:50:00,118.3,118.64,118.26,118.32,117776.0,115.4297,115.7615,115.3907,115.4492,117776.0
2024-06-05 09:30:00,119.06,119.83,117.75,117.96,59958.0,116.1713,116.9226,114.8931,115.098,59958.0
2024-06-05 09:40:00,117.96,118.43,117.48,117.56,57710.0,115.098,115.5566,114.6296,114.7077,57710.0
2024-06-05 09:50:00,117.57,118.51,117.51,118.27,43560.0,114.7174,115.6346,114.6589,115.4005,43560.0
2024-06-05 10:00:00,118.03,118.66,117.78,118.05,34226.0,115.1663,115.781,114.9223,115.1858,34226.0
2024-06-05 10:10:00,118.05,118.34,117.8,117.99,20179.0,115.1858,115.4688,114.9419,115.1273,20179.0
2024-06-05 10:20:00,118.08,118.93,118.08,118.41,9867.0,115.2151,116.0444,115.2151,115.5371,9867.0
2024-06-05 10:30:00,118.45,119.06,118.36,118.93,27628.0,115.5761,116.1713,115.4883,116.0444,27628.0
2024-06-05 10:40:00,118.97,119.27,118.9,119.14,38131.0,116.0835,116.3762,116.0152,116.2494,38131.0
2024-06-05 10:50:00,119.29,119.36,118.56,118.67,19440.0,116.3957,116.464,115.6834,115.7908,19440.0
2024-06-05 11:00:00,118.76,118.81,118.09,118.11,36861.0,115.8786,115.9274,115.2248,115.2443,36861.0
2024-06-05 11:10:00,118.11,118.65,118.01,118.43,17110.0,115.2443,115.7712,115.1468,115.5566,17110.0
2024-06-05 11:20:00,118.36,118.61,118.3,118.49,9152.0,115.4883,115.7322,115.4297,115.6151,9152.0
2024-06-05 11:30:00,118.54,119.22,118.54,119.07,10768.0,115.6639,116.3274,115.6639,116.181,10768.0
2024-06-05 11:40:00,119.11,119.43,119.08,119.11,39205.0,116.2201,116.5323,116.1908,116.2201,39205.0
2024-06-05 11:50:00,119.23,119.87,119.23,119.68,14630.0,116.3372,116.9616,116.3372,116.7762,14630.0
2024-06-05 12:00:00,119.6,120.28,119.59,120.24,29073.0,116.6982,117.3617,116.6884,117.3227,29073.0
2024-06-05 12:10:00,120.24,120.28,119.89,119.91,10938.0,117.3227,117.3617,116.9812,117.0007,10938.0
2024-06-05 12:20:00,119.96,119.97,119.54,119.77,22175.0,117.0495,117.0592,116.6396,116.8641,22175.0
2024-06-05 12:30:00,119.77,120.06,119.72,120.06,13671.0,116.8641,117.147,116.8153,117.147,13671.0
2024-06-05 12:40:00,120.08,120.17,119.87,120.11,21942.0,117.1665,117.2544,116.9616,117.1958,21942.0
2024-06-05 12:50:00,120.11,120.18,119.82,119.82,18503.0,117.1958,117.2641,116.9129,116.9129,18503.0
2024-06-05 13:00:00,119.76,119.81,119.49,119.68,9442.0,116.8543,116.9031,116.5909,116.7762,9442.0
2024-06-05 13:10:00,119.72,120.03,119.6,119.91,12168.0,116.8153,117.1178,116.6982,117.0007,12168.0
2024-06-05 13:20:00,119.87,119.87,119.63,119.73,6890.0,116.9616,116.9616,116.7275,116.825,6890.0
2024-06-05 13:30:00,119.73,119.78,119.51,119.58,6952.0,116.825,116.8738,116.6104,116.6787,6952.0
2024-06-05 13:40:00,119.56,119.66,119.34,119.54,8903.0,116.6592,116.7567,116.4445,116.6396,8903.0
2024-06-05 13:50:00,119.48,119.51,119.35,119.37,4403.0,116.5811,116.6104,116.4543,116.4738,4403.0
2024-06-05 14:00:00,119.34,119.35,119.2,119.33,10746.0,116.4445,116.4543,116.3079,116.4347,10746.0
2024-06-05 14:10:00,119.39,119.48,119.29,119.42,6933.0,116.4933,116.5811,116.3957,116.5226,6933.0
2024-06-05 14:20:00,119.4,119.46,119.32,119.4,9541.0,116.503,116.5616,116.425,116.503,9541.0
2024-06-05 14:30:00,119.32,119.6,119.25,119.31,10823.0,116.425,116.6982,116.3567,116.4152,10823.0
2024-06-05 14:40:00,119.3,119.49,119.27,119.37,9266.0,116.4055,116.5909,116.3762,116.4738,9266.0
2024-06-05 14:50:00,119.39,119.51,119.35,119.39,7953.0,116.4933,116.6104,116.4543,116.4933,7953.0
2024-06-05 15:00:00,119.38,119.61,119.27,119.53,12224.0,116.4835,116.7079,116.3762,116.6299,12224.0
2024-06-05 15:10:00,119.54,119.54,119.26,119.41,19000.0,116.6396,116.6396,116.3664,116.5128,19000.0
2024-06-05 15:20:00,119.39,119.49,119.03,119.05,19788.0,116.4933,116.5909,116.142,116.1615,19788.0
2024-06-05 15:30:00,119.02,119.42,119.0,119.32,19903.0,116.1323,116.5226,116.1127,116.425,19903.0
2024-06-05 15:40:00,119.31,119.31,118.81,118.9,34902.0,116.4152,116.4152,115.9274,116.0152,34902.0
2024-06-05 15:50:00,118.89,119.05,118.64,118.65,115347.0,116.0054,116.1615,115.7615,115.7712,115347.0
2024-06-06 09:30:00,117.0,117.57,115.01,115.43,142497.0,114.1613,114.7174,112.2196,112.6294,142497.0
2024-06-06 09:40:00,115.23,116.46,115.07,115.65,68080.0,112.4342,113.6344,112.2781,112.844,68080.0
2024-06-06 09:50:00,115.61,116.58,115.4,116.19,69853.0,112.805,113.7515,112.6001,113.3709,69853.0
2024-06-06 10:00:00,116.21,116.5,115.79,116.15,52103.0,113.3904,113.6734,112.9806,113.3319,52103.0
2024-06-06 10:10:00,116.0,116.0,114.8,115.05,148114.0,113.1855,113.1855,112.0146,112.2586,148114.0
2024-06-06 10:20:00,115.06,115.33,114.73,115.21,78941.0,112.2683,112.5318,111.9463,112.4147,78941.0
2024-06-06 10:30:00,115.25,115.54,115.05,115.19,36211.0,112.4537,112.7367,112.2586,112.3952,36211.0
2024-06-06 10:40:00,115.08,115.21,114.5,114.84,55809.0,112.2879,112.4147,111.7219,112.0537,55809.0
2024-06-06 10:50:00,114.84,114.85,114.43,114.6,50441.0,112.0537,112.0634,111.6536,111.8195,50441.0
2024-06-06 11:00:00,114.71,114.89,114.46,114.78,52084.0,111.9268,112.1025,111.6829,111.9951,52084.0
2024-06-06 11:10:00,114.84,114.95,114.55,114.76,47201.0,112.0537,112.161,111.7707,111.9756,47201.0
2024-06-06 11:20:00,114.89,115.23,114.74,115.12,146991.0,112.1025,112.4342,111.9561,112.3269,146991.0
2024-06-06 11:30:00,115.11,115.8,115.1,115.58,176002.0,112.3171,112.9904,112.3074,112.7757,176002.0
2024-06-06 11:40:00,115.53,116.3,115.53,116.1,91042.0,112.7269,113.4783,112.7269,113.2831,91042.0
2024-06-06 11:50:00,116.07,116.59,116.06,116.32,50693.0,113.2538,113.7612,113.2441,113.4978,50693.0
2024-06-06 12:00:00,116.38,116.48,115.97,116.04,36629.0,113.5563,113.6539,113.1563,113.2246,36629.0
2024-06-06 12:10:00,116.09,116.37,115.98,116.21,19954.0,113.2734,113.5466,113.166,113.3904,19954.0
2024-06-06 12:20:00,116.21,116.45,116.06,116.38,45868.0,113.3904,113.6246,113.2441,113.5563,45868.0
2024-06-06 12:30:00,116.44,116.46,116.15,116.28,19963.0,113.6149,113.6344,113.3319,113.4587,19963.0
2024-06-06 12:40:00,116.26,117.0,116.1,116.96,37658.0,113.4392,114.1613,113.2831,114.1222,37658.0
2024-06-06 12:50:00,116.96,117.43,116.89,117.37,20446.0,114.1222,114.5808,114.0539,114.5223,20446.0
2024-06-06 13:00:00,117.44,117.83,117.41,117.73,38913.0,114.5906,114.9711,114.5613,114.8736,38913.0
2024-06-06 13:10:00,117.73,117.93,117.66,117.88,23120.0,114.8736,115.0687,114.8053,115.0199,23120.0
2024-06-06 13:20:00,117.87,118.16,117.85,117.96,31192.0,115.0102,115.2931,114.9906,115.098,31192.0
2024-06-06 13:30:00,118.01,118.23,117.9,118.01,17754.0,115.1468,115.3614,115.0394,115.1468,17754.0
2024-06-06 13:40:00,117.98,118.06,117.76,117.87,10552.0,115.1175,115.1956,114.9028,115.0102,10552.0
2024-06-06 13:50:00,117.86,117.98,117.71,117.95,40027.0,115.0004,115.1175,114.854,115.0882,40027.0
2024-06-06 14:00:00,118.03,118.03,117.33,117.34,28716.0,115.1663,115.1663,114.4833,114.493,28716.0
2024-06-06 14:10:00,117.33,117.57,117.15,117.52,17849.0,114.4833,114.7174,114.3076,114.6687,17849.0
2024-06-06 14:20:00,117.53,117.64,117.21,117.23,14846.0,114.6784,114.7857,114.3662,114.3857,14846.0
2024-06-06 14:30:00,117.26,117.43,117.26,117.39,9945.0,114.415,114.5808,114.415,114.5418,9945.0
2024-06-06 14:40:00,117.42,117.72,117.38,117.65,14222.0,114.5711,114.8638,114.5321,114.7955,14222.0
2024-06-06 14:50:00,117.69,117.94,117.69,117.93,10908.0,114.8345,115.0785,114.8345,115.0687,10908.0
2024-06-06 15:00:00,117.86,118.0,117.8,118.0,13362.0,115.0004,115.137,114.9419,115.137,13362.0
2024-06-06 15:10:00,118.03,118.04,117.64,117.77,13116.0,115.1663,115.176,114.7857,114.9126,13116.0
2024-06-06 15:20:00,117.71,117.84,117.61,117.84,11636.0,114.854,114.9809,114.7565,114.9809,11636.0
2024-06-06 15:30:00,117.84,118.0,117.66,117.85,23163.0,114.9809,115.137,114.8053,114.9906,23163.0
2024-06-06 15:40:00,117.86,118.05,117.67,117.92,40717.0,115.0004,115.1858,114.815,115.059,40717.0
2024-06-06 15:50:00,117.9,118.52,117.7,118.26,193020.0,115.0394,115.6444,114.8443,115.3907,193020.0
2024-06-07 09:30:00,116.78,116.86,115.61,116.29,71104.0,113.9466,114.0247,112.805,113.4685,71104.0
2024-06-07 09:40:00,116.15,117.17,116.1,116.8,16066.0,113.3319,114.3271,113.2831,113.9661,16066.0
2024-06-07 09:50:00,116.73,117.11,116.37,116.74,27896.0,113.8978,114.2686,113.5466,113.9076,27896.0
2024-06-07 10:00:00,116.81,117.4,116.41,117.18,26460.0,113.9759,114.5516,113.5856,114.3369,26460.0
2024-06-07 10:10:00,117.1,117.56,117.0,117.48,28484.0,114.2588,114.7077,114.1613,114.6296,28484.0
2024-06-07 10:20:00,117.38,117.38,116.99,117.11,25226.0,114.5321,114.5321,114.1515,114.2686,25226.0
2024-06-07 10:30:00,117.02,117.13,116.39,117.01,28184.0,114.1808,114.2881,113.5661,114.171,28184.0
2024-06-07 10:40:00,117.13,117.21,117.01,117.02,14599.0,114.2881,114.3662,114.171,114.1808,14599.0
2024-06-07 10:50:00,117.1,117.1,116.15,116.32,26726.0,114.2588,114.2588,113.3319,113.4978,26726.0
2024-06-07 11:00:00,116.3,116.3,115.95,115.96,28389.0,113.4783,113.4783,113.1367,113.1465,28389.0
2024-06-07 11:10:00,116.02,116.09,115.73,115.74,17212.0,113.205,113.2734,112.9221,112.9318,17212.0
2024-06-07 11:20:00,115.74,116.1,115.64,115.8,22425.0,112.9318,113.2831,112.8343,112.9904,22425.0
2024-06-07 11:30:00,115.77,115.87,115.54,115.63,18931.0,112.9611,113.0587,112.7367,112.8245,18931.0
2024-06-07 11:40:00,115.66,115.96,115.63,115.83,29999.0,112.8538,113.1465,112.8245,113.0197,29999.0
2024-06-07 11:50:00,115.75,115.77,115.17,115.24,70610.0,112.9416,112.9611,112.3757,112.444,70610.0
2024-06-07 12:00:00,115.25,115.4,115.15,115.21,51665.0,112.4537,112.6001,112.3562,112.4147,51665.0
2024-06-07 12:10:00,115.23,115.38,115.15,115.27,28744.0,112.4342,112.5806,112.3562,112.4732,28744.0
2024-06-07 12:20:00,115.25,115.48,115.17,115.48,39044.0,112.4537,112.6782,112.3757,112.6782,39044.0
2024-06-07 12:30:00,115.48,115.5,114.93,115.07,43849.0,112.6782,112.6977,112.1415,112.2781,43849.0
2024-06-07 12:40:00,115.08,115.16,114.63,114.76,27300.0,112.2879,112.3659,111.8488,111.9756,27300.0
2024-06-07 12:50:00,114.78,114.91,114.68,114.79,23254.0,111.9951,112.122,111.8976,112.0049,23254.0
2024-06-07 13:00:00,114.78,114.81,114.66,114.73,20831.0,111.9951,112.0244,111.878,111.9463,20831.0
2024-06-07 13:10:00,114.7,115.19,114.69,115.04,42570.0,111.9171,112.3952,111.9073,112.2488,42570.0
2024-06-07 13:20:00,114.99,115.28,114.9,115.01,38754.0,112.2,112.483,112.1122,112.2196,38754.0
2024-06-07 13:30:00,115.0,115.13,114.93,115.08,16281.0,112.2098,112.3366,112.1415,112.2879,16281.0
2024-06-07 13:40:00,115.07,115.33,115.02,115.31,33819.0,112.2781,112.5318,112.2293,112.5123,33819.0
2024-06-07 13:50:00,115.3,115.36,115.04,115.18,25089.0,112.5025,112.5611,112.2488,112.3854,25089.0
2024-06-07 14:00:00,115.11,115.12,114.5,114.54,52303.0,112.3171,112.3269,111.7219,111.761,52303.0
2024-06-07 14:10:00,114.57,114.58,114.24,114.45,31869.0,111.7902,111.8,111.4682,111.6731,31869.0
2024-06-07 14:20:00,114.46,114.81,114.42,114.45,17853.0,111.6829,112.0244,111.6439,111.6731,17853.0
2024-06-07 14:30:00,114.38,114.54,114.35,114.39,21854.0,111.6048,111.761,111.5756,111.6146,21854.0
2024-06-07 14:40:00,114.38,114.6,114.35,114.5,22634.0,111.6048,111.8195,111.5756,111.7219,22634.0
2024-06-07 14:50:00,114.46,114.65,114.39,114.48,13150.0,111.6829,111.8683,111.6146,111.7024,13150.0
2024-06-07 15:00:00,114.44,114.69,114.34,114.54,24392.0,111.6634,111.9073,111.5658,111.761,24392.0
2024-06-07 15:10:00,114.54,114.7,114.4,114.55,17869.0,111.761,111.9171,111.6244,111.7707,17869.0
2024-06-07 15:20:00,114.55,114.75,114.23,114.73,41504.0,111.7707,111.9659,111.4585,111.9463,41504.0
2024-06-07 15:30:00,114.71,114.87,114.64,114.73,33930.0,111.9268,112.083,111.8585,111.9463,33930.0
2024-06-07 15:40:00,114.73,114.95,114.58,114.58,31051.0,111.9463,112.161,111.8,111.8,31051.0
2024-06-07 15:50:00,114.59,115.08,114.55,114.97,118360.0,111.8097,112.2879,111.7707,112.1805,118360.0
2024-06-10 09:30:00,114.0,114.0,112.42,113.42,67219.0,111.2341,111.2341,109.6924,110.6681,67219.0
2024-06-10 09:40:00,113.47,114.46,113.2,113.65,33916.0,110.7169,111.6829,110.4535,110.8926,33916.0
2024-06-10 09:50:00,113.78,114.21,113.5,113.75,25263.0,111.0194,111.439,110.7462,110.9901,25263.0
2024-06-10 10:00:00,113.84,114.49,113.72,114.26,22290.0,111.0779,111.7122,110.9609,111.4878,22290.0
2024-06-10 10:10:00,114.2,114.37,113.8,114.09,43175.0,111.4292,111.5951,111.0389,111.3219,43175.0
2024-06-10 10:20:00,114.0,114.68,113.98,114.13,18869.0,111.2341,111.8976,111.2145,111.3609,18869.0
2024-06-10 10:30:00,114.16,114.81,113.9,114.69,14290.0,111.3902,112.0244,111.1365,111.9073,14290.0
2024-06-10 10:40:00,114.61,114.75,114.43,114.55,8409.0,111.8293,111.9659,111.6536,111.7707,8409.0
2024-06-10 10:50:00,114.63,114.74,114.25,114.25,11820.0,111.8488,111.9561,111.478,111.478,11820.0
2024-06-10 11:00:00,114.26,114.51,114.19,114.46,20113.0,111.4878,111.7317,111.4195,111.6829,20113.0
2024-06-10 11:10:00,114.46,114.48,114.23,114.38,12873.0,111.6829,111.7024,111.4585,111.6048,12873.0
2024-06-10 11:20:00,114.38,114.78,114.32,114.78,29725.0,111.6048,111.9951,111.5463,111.9951,29725.0
2024-06-10 11:30:00,114.85,114.89,114.47,114.54,13523.0,112.0634,112.1025,111.6927,111.761,13523.0
2024-06-10 11:40:00,114.54,114.67,114.47,114.57,19482.0,111.761,111.8878,111.6927,111.7902,19482.0
2024-06-10 11:50:00,114.6,114.72,114.54,114.6,30654.0,111.8195,111.9366,111.761,111.8195,30654.0
2024-06-10 12:00:00,114.61,114.7,114.34,114.45,25827.0,111.8293,111.9171,111.5658,111.6731,25827.0
2024-06-10 12:10:00,114.41,114.48,114.36,114.41,4569.0,111.6341,111.7024,111.5853,111.6341,4569.0
2024-06-10 12:20:00,114.44,114.59,114.41,114.44,23323.0,111.6634,111.8097,111.6341,111.6634,23323.0
2024-06-10 12:30:00,114.47,114.51,114.39,114.43,12619.0,111.6927,111.7317,111.6146,111.6536,12619.0
2024-06-10 12:40:00,114.43,114.43,114.19,114.25,18497.0,111.6536,111.6536,111.4195,111.478,18497.0
2024-06-10 12:50:00,114.29,114.31,114.07,114.14,12360.0,111.517,111.5365,111.3024,111.3707,12360.0
2024-06-10 13:00:00,114.13,114.23,114.0,114.21,16324.0,111.3609,111.4585,111.2341,111.439,16324.0
2024-06-10 13:10:00,114.21,114.27,114.05,114.22,15394.0,111.439,111.4975,111.2828,111.4487,15394.0
2024-06-10 13:20:00,114.22,114.41,114.21,114.27,9901.0,111.4487,111.6341,111.439,111.4975,9901.0
2024-06-10 13:30:00,114.28,114.32,114.19,114.29,12353.0,111.5073,111.5463,111.4195,111.517,12353.0
2024-06-10 13:40:00,114.32,114.76,114.28,114.7,34826.0,111.5463,111.9756,111.5073,111.9171,34826.0
2024-06-10 13:50:00,114.72,114.73,114.55,114.62,11117.0,111.9366,111.9463,111.7707,111.839,11117.0
2024-06-10 14:00:00,114.56,114.61,114.38,114.4,20590.0,111.7805,111.8293,111.6048,111.6244,20590.0
2024-06-10 14:10:00,114.43,114.59,114.28,114.53,35517.0,111.6536,111.8097,111.5073,111.7512,35517.0
2024-06-10 14:20:00,114.48,114.6,114.38,114.41,6447.0,111.7024,111.8195,111.6048,111.6341,6447.0
2024-06-10 14:30:00,114.42,114.51,114.37,114.48,7671.0,111.6439,111.7317,111.5951,111.7024,7671.0
2024-06-10 14:40:00,114.5,114.69,114.45,114.61,12990.0,111.7219,111.9073,111.6731,111.8293,12990.0
2024-06-10 14:50:00,114.58,114.66,114.45,114.6,10923.0,111.8,111.878,111.6731,111.8195,10923.0
2024-06-10 15:00:00,114.62,114.7,114.53,114.66,10740.0,111.839,111.9171,111.7512,111.878,10740.0
2024-06-10 15:10:00,114.65,114.65,114.43,114.61,12312.0,111.8683,111.8683,111.6536,111.8293,12312.0
2024-06-10 15:20:00,114.63,114.69,114.52,114.65,24754.0,111.8488,111.9073,111.7414,111.8683,24754.0
2024-06-10 15:30:00,114.61,114.72,114.31,114.31,30032.0,111.8293,111.9366,111.5365,111.5365,30032.0
2024-06-10 15:40:00,114.31,114.34,114.01,114.02,59262.0,111.5365,111.5658,111.2438,111.2536,59262.0
2024-06-10 15:50:00,114.02,114.39,113.95,114.09,115658.0,111.2536,111.6146,111.1853,111.3219,115658.0
2024-06-11 09:30:00,113.54,113.68,112.71,112.94,50763.0,110.7852,110.9218,109.9754,110.1998,50763.0
2024-06-11 09:40:00,112.9,113.5,112.22,112.29,82993.0,110.1607,110.7462,109.4972,109.5655,82993.0
2024-06-11 09:50:00,112.22,112.68,112.13,112.56,46072.0,109.4972,109.9461,109.4094,109.829,46072.0
2024-06-11 10:00:00,112.4,113.09,112.32,112.95,89019.0,109.6729,110.3461,109.5948,110.2095,89019.0
2024-06-11 10:10:00,112.88,113.75,112.5,113.43,75655.0,110.1412,110.9901,109.7705,110.6779,75655.0
2024-06-11 10:20:00,113.38,113.44,112.85,113.12,26685.0,110.6291,110.6876,110.112,110.3754,26685.0
2024-06-11 10:30:00,113.1,113.28,112.95,113.2,14416.0,110.3559,110.5315,110.2095,110.4535,14416.0
2024-06-11 10:40:00,113.24,113.58,113.02,113.2,18611.0,110.4925,110.8243,110.2778,110.4535,18611.0
2024-06-11 10:50:00,113.22,113.24,112.85,113.01,46892.0,110.473,110.4925,110.112,110.2681,46892.0
2024-06-11 11:00:00,112.98,113.29,112.94,113.13,14822.0,110.2388,110.5413,110.1998,110.3852,14822.0
2024-06-11 11:10:00,113.16,113.72,113.16,113.69,43510.0,110.4144,110.9609,110.4144,110.9316,43510.0
2024-06-11 11:20:00,113.65,113.83,113.42,113.52,35438.0,110.8926,111.0682,110.6681,110.7657,35438.0
2024-06-11 11:30:00,113.53,113.63,113.33,113.34,25422.0,110.7755,110.873,110.5803,110.5901,25422.0
2024-06-11 11:40:00,113.34,113.55,113.29,113.5,17549.0,110.5901,110.795,110.5413,110.7462,17549.0
2024-06-11 11:50:00,113.54,113.54,113.32,113.35,11934.0,110.7852,110.7852,110.5706,110.5998,11934.0
2024-06-11 12:00:00,113.4,113.54,113.31,113.51,12567.0,110.6486,110.7852,110.5608,110.7559,12567.0
2024-06-11 12:10:00,113.52,113.68,113.18,113.24,29256.0,110.7657,110.9218,110.434,110.4925,29256.0
2024-06-11 12:20:00,113.26,113.28,113.01,113.17,19506.0,110.512,110.5315,110.2681,110.4242,19506.0
2024-06-11 12:30:00,113.19,113.46,113.09,113.39,27455.0,110.4437,110.7072,110.3461,110.6389,27455.0
2024-06-11 12:40:00,113.44,113.45,113.18,113.25,11443.0,110.6876,110.6974,110.434,110.5023,11443.0
2024-06-11 12:50:00,113.24,113.3,113.12,113.14,17422.0,110.4925,110.551,110.3754,110.3949,17422.0
2024-06-11 13:00:00,113.14,113.46,113.02,113.43,49517.0,110.3949,110.7072,110.2778,110.6779,49517.0
2024-06-11 13:10:00,113.42,113.43,113.19,113.23,12994.0,110.6681,110.6779,110.4437,110.4827,12994.0
2024-06-11 13:20:00,113.28,113.48,113.25,113.48,15186.0,110.5315,110.7267,110.5023,110.7267,15186.0
2024-06-11 13:30:00,113.48,113.56,113.29,113.54,20829.0,110.7267,110.8047,110.5413,110.7852,20829.0
2024-06-11 13:40:00,113.52,113.59,113.28,113.32,28499.0,110.7657,110.834,110.5315,110.5706,28499.0
2024-06-11 13:50:00,113.33,113.48,113.25,113.46,26560.0,110.5803,110.7267,110.5023,110.7072,26560.0
2024-06-11 14:00:00,113.4,113.57,113.18,113.22,20949.0,110.6486,110.8145,110.434,110.473,20949.0
2024-06-11 14:10:00,113.21,113.44,113.16,113.35,12357.0,110.4632,110.6876,110.4144,110.5998,12357.0
2024-06-11 14:20:00,113.38,113.74,113.36,113.65,37533.0,110.6291,110.9804,110.6096,110.8926,37533.0
2024-06-11 14:30:00,113.65,113.79,113.47,113.64,34453.0,110.8926,111.0292,110.7169,110.8828,34453.0
2024-06-11 14:40:00,113.65,113.8,113.62,113.64,9692.0,110.8926,111.0389,110.8633,110.8828,9692.0
2024-06-11 14:50:00,113.62,113.76,113.51,113.6,18207.0,110.8633,110.9999,110.7559,110.8438,18207.0
2024-06-11 15:00:00,113.61,113.83,113.61,113.75,56910.0,110.8535,111.0682,110.8535,110.9901,56910.0
2024-06-11 15:10:00,113.71,113.88,113.68,113.88,16116.0,110.9511,111.117,110.9218,111.117,16116.0
2024-06-11 15:20:00,113.87,113.88,113.71,113.73,13491.0,111.1072,111.117,110.9511,110.9706,13491.0
2024-06-11 15:30:00,113.7,113.99,113.61,113.88,27365.0,110.9413,111.2243,110.8535,111.117,27365.0
2024-06-11 15:40:00,113.88,114.16,113.72,113.95,41575.0,111.117,111.3902,110.9609,111.1853,41575.0
2024-06-11 15:50:00,113.92,114.06,113.65,114.02,110820.0,111.156,111.2926,110.8926,111.2536,110820.0
2024-06-12 09:30:00,117.0,118.8,116.5,117.87,173713.0,114.1613,115.9176,113.6734,115.0102,173713.0
2024-06-12 09:40:00,117.64,118.39,117.11,117.39,107034.0,114.7857,115.5175,114.2686,114.5418,107034.0
2024-06-12 09:50:00,117.33,117.42,116.5,116.71,132548.0,114.4833,114.5711,113.6734,113.8783,132548.0
2024-06-12 10:00:00,116.69,116.74,115.58,115.6,63237.0,113.8588,113.9076,112.7757,112.7952,63237.0
2024-06-12 10:10:00,115.59,116.21,115.51,115.88,52101.0,112.7855,113.3904,112.7074,113.0684,52101.0
2024-06-12 10:20:00,115.93,116.25,115.73,115.88,29311.0,113.1172,113.4295,112.9221,113.0684,29311.0
2024-06-12 10:30:00,115.81,115.96,115.24,115.47,32780.0,113.0001,113.1465,112.444,112.6684,32780.0
2024-06-12 10:40:00,115.38,115.43,114.63,114.72,20793.0,112.5806,112.6294,111.8488,111.9366,20793.0
2024-06-12 10:50:00,114.6,114.95,114.35,114.52,18103.0,111.8195,112.161,111.5756,111.7414,18103.0
2024-06-12 11:00:00,114.46,114.77,114.38,114.67,12909.0,111.6829,111.9854,111.6048,111.8878,12909.0
2024-06-12 11:10:00,114.73,114.89,114.5,114.5,9950.0,111.9463,112.1025,111.7219,111.7219,9950.0
2024-06-12 11:20:00,114.49,114.49,113.87,114.19,75347.0,111.7122,111.7122,111.1072,111.4195,75347.0
2024-06-12 11:30:00,114.19,114.34,114.03,114.25,21501.0,111.4195,111.5658,111.2633,111.478,21501.0
2024-06-12 11:40:00,114.22,114.47,113.92,113.98,25701.0,111.4487,111.6927,111.156,111.2145,25701.0
2024-06-12 11:50:00,113.99,114.25,113.84,114.11,46260.0,111.2243,111.478,111.0779,111.3414,46260.0
2024-06-12 12:00:00,114.12,114.12,113.79,113.83,58566.0,111.3511,111.3511,111.0292,111.0682,58566.0
2024-06-12 12:10:00,113.84,113.94,113.65,113.82,13963.0,111.0779,111.1755,110.8926,111.0584,13963.0
2024-06-12 12:20:00,113.78,113.83,113.56,113.66,29161.0,111.0194,111.0682,110.8047,110.9023,29161.0
2024-06-12 12:30:00,113.65,114.01,113.63,113.92,26636.0,110.8926,111.2438,110.873,111.156,26636.0
2024-06-12 12:40:00,113.96,114.11,113.82,113.95,26712.0,111.195,111.3414,111.0584,111.1853,26712.0
2024-06-12 12:50:00,113.98,114.3,113.97,114.21,8904.0,111.2145,111.5268,111.2048,111.439,8904.0
2024-06-12 13:00:00,114.17,114.19,114.06,114.06,6312.0,111.3999,111.4195,111.2926,111.2926,6312.0
2024-06-12 13:10:00,114.1,114.1,113.8,113.82,20495.0,111.3316,111.3316,111.0389,111.0584,20495.0
2024-06-12 13:20:00,113.81,114.19,113.81,113.86,19389.0,111.0487,111.4195,111.0487,111.0975,19389.0
2024-06-12 13:30:00,113.83,113.83,113.45,113.74,45225.0,111.0682,111.0682,110.6974,110.9804,45225.0
2024-06-12 13:40:00,113.77,113.77,113.4,113.57,11522.0,111.0096,111.0096,110.6486,110.8145,11522.0
2024-06-12 13:50:00,113.57,113.61,113.43,113.61,11136.0,110.8145,110.8535,110.6779,110.8535,11136.0
2024-06-12 14:00:00,113.66,113.68,112.69,113.23,51645.0,110.9023,110.9218,109.9558,110.4827,51645.0
2024-06-12 14:10:00,113.23,113.57,113.04,113.41,30765.0,110.4827,110.8145,110.2974,110.6584,30765.0
2024-06-12 14:20:00,113.35,113.5,113.2,113.32,13316.0,110.5998,110.7462,110.4535,110.5706,13316.0
2024-06-12 14:30:00,113.42,113.68,112.82,113.52,31252.0,110.6681,110.9218,110.0827,110.7657,31252.0
2024-06-12 14:40:00,113.53,113.54,112.63,112.84,32529.0,110.7755,110.7852,109.8973,110.1022,32529.0
2024-06-12 14:50:00,112.86,113.26,112.63,112.86,32518.0,110.1217,110.512,109.8973,110.1217,32518.0
2024-06-12 15:00:00,112.87,113.23,112.59,112.88,27798.0,110.1315,110.4827,109.8583,110.1412,27798.0
2024-06-12 15:10:00,112.86,113.14,112.61,113.07,26947.0,110.1217,110.3949,109.8778,110.3266,26947.0
2024-06-12 15:20:00,113.01,113.15,111.8,111.97,91280.0,110.2681,110.4047,109.0874,109.2533,91280.0
2024-06-12 15:30:00,112.03,112.39,111.78,112.13,69240.0,109.3119,109.6631,109.0679,109.4094,69240.0
2024-06-12 15:40:00,112.16,112.8,112.08,112.75,58917.0,109.4387,110.0632,109.3606,110.0144,58917.0
2024-06-12 15:50:00,112.74,113.01,112.61,112.65,107842.0,110.0046,110.2681,109.8778,109.9168,107842.0
2024-06-13 09:30:00,111.6,113.29,111.25,111.41,95191.0,108.8923,110.5413,108.5508,108.7069,95191.0
2024-06-13 09:40:00,111.43,112.02,110.51,110.7,62776.0,108.7264,109.3021,107.8287,108.0141,62776.0
2024-06-13 09:50:00,110.74,111.3,110.5,111.3,88873.0,108.0532,108.5996,107.819,108.5996,88873.0
2024-06-13 10:00:00,111.27,111.52,110.74,111.29,70650.0,108.5703,108.8142,108.0532,108.5898,70650.0
2024-06-13 10:10:00,111.28,111.5,110.75,111.09,58587.0,108.5801,108.7947,108.0629,108.3947,58587.0
2024-06-13 10:20:00,111.08,111.19,110.24,110.63,51816.0,108.3849,108.4922,107.5653,107.9458,51816.0
2024-06-13 10:30:00,110.65,110.86,110.29,110.53,48161.0,107.9653,108.1702,107.6141,107.8483,48161.0
2024-06-13 10:40:00,110.5,110.56,110.03,110.37,67339.0,107.819,107.8775,107.3604,107.6921,67339.0
2024-06-13 10:50:00,110.37,110.45,109.84,109.89,68346.0,107.6921,107.7702,107.175,107.2238,68346.0
2024-06-13 11:00:00,109.92,109.92,109.35,109.41,91795.0,107.2531,107.2531,106.6969,106.7554,91795.0
2024-06-13 11:10:00,109.4,109.5,109.12,109.3,74598.0,106.7457,106.8432,106.4725,106.6481,74598.0
2024-06-13 11:20:00,109.3,109.7,109.29,109.47,55928.0,106.6481,107.0384,106.6383,106.814,55928.0
2024-06-13 11:30:00,109.41,109.46,109.15,109.19,36751.0,106.7554,106.8042,106.5017,106.5408,36751.0
2024-06-13 11:40:00,109.13,109.25,108.85,108.9,66824.0,106.4822,106.5993,106.209,106.2578,66824.0
2024-06-13 11:50:00,108.9,108.9,108.33,108.5,92619.0,106.2578,106.2578,105.7016,105.8675,92619.0
2024-06-13 12:00:00,108.49,108.5,107.82,108.06,82219.0,105.8577,105.8675,105.204,105.4382,82219.0
2024-06-13 12:10:00,108.1,108.12,107.82,107.86,34386.0,105.4772,105.4967,105.204,105.243,34386.0
2024-06-13 12:20:00,107.85,108.1,107.8,107.95,26056.0,105.2333,105.4772,105.1845,105.3308,26056.0
2024-06-13 12:30:00,107.94,108.3,107.87,108.27,61067.0,105.3211,105.6724,105.2528,105.6431,61067.0
2024-06-13 12:40:00,108.3,108.3,108.0,108.11,89831.0,105.6724,105.6724,105.3796,105.487,89831.0
2024-06-13 12:50:00,108.07,108.5,108.07,108.41,50504.0,105.4479,105.8675,105.4479,105.7797,50504.0
2024-06-13 13:00:00,108.44,108.44,107.9,107.96,57777.0,105.809,105.809,105.2821,105.3406,57777.0
2024-06-13 13:10:00,108.01,108.2,107.95,108.1,27546.0,105.3894,105.5748,105.3308,105.4772,27546.0
2024-06-13 13:20:00,108.06,108.2,108.04,108.1,15933.0,105.4382,105.5748,105.4187,105.4772,15933.0
2024-06-13 13:30:00,108.1,108.3,108.09,108.19,37467.0,105.4772,105.6724,105.4675,105.565,37467.0
2024-06-13 13:40:00,108.22,108.35,108.17,108.26,36076.0,105.5943,105.7211,105.5455,105.6333,36076.0
2024-06-13 13:50:00,108.26,108.35,107.94,107.95,100179.0,105.6333,105.7211,105.3211,105.3308,100179.0
2024-06-13 14:00:00,107.9,108.05,107.67,108.03,51819.0,105.2821,105.4284,105.0576,105.4089,51819.0
2024-06-13 14:10:00,108.0,108.31,107.96,108.15,47413.0,105.3796,105.6821,105.3406,105.526,47413.0
2024-06-13 14:20:00,108.16,108.26,108.06,108.22,38849.0,105.5358,105.6333,105.4382,105.5943,38849.0
2024-06-13 14:30:00,108.22,108.3,108.06,108.08,47574.0,105.5943,105.6724,105.4382,105.4577,47574.0
2024-06-13 14:40:00,108.08,108.3,108.08,108.2,84429.0,105.4577,105.6724,105.4577,105.5748,84429.0
2024-06-13 14:50:00,108.22,108.29,108.09,108.13,39533.0,105.5943,105.6626,105.4675,105.5065,39533.0
2024-06-13 15:00:00,108.09,108.22,108.06,108.15,29750.0,105.4675,105.5943,105.4382,105.526,29750.0
2024-06-13 15:10:00,108.14,108.3,108.03,108.18,39022.0,105.5162,105.6724,105.4089,105.5553,39022.0
2024-06-13 15:20:00,108.22,108.24,108.09,108.12,34089.0,105.5943,105.6138,105.4675,105.4967,34089.0
2024-06-13 15:30:00,108.13,108.13,107.77,107.91,79142.0,105.5065,105.5065,105.1552,105.2918,79142.0
2024-06-13 15:40:00,107.89,108.12,107.75,108.02,89542.0,105.2723,105.4967,105.1357,105.3992,89542.0
2024-06-13 15:50:00,108.01,108.58,107.94,108.25,514337.0,105.3894,105.9456,105.3211,105.6236,514337.0
2024-06-14 09:30:00,107.1,108.59,106.81,107.5,98445.0,104.9053,106.3648,104.6212,105.2971,98445.0
2024-06-14 09:40:00,107.35,107.45,106.04,106.18,170595.0,105.1502,105.2481,103.867,104.0042,170595.0
2024-06-14 09:50:00,106.14,106.39,105.86,106.23,88156.0,103.965,104.2099,103.6907,104.0531,88156.0
2024-06-14 10:00:00,106.19,106.21,105.3,105.34,103458.0,104.014,104.0335,103.1422,103.1814,103458.0
2024-06-14 10:10:00,105.28,105.68,105.11,105.63,96986.0,103.1226,103.5144,102.9561,103.4654,96986.0
2024-06-14 10:20:00,105.61,105.81,105.14,105.22,101445.0,103.4458,103.6417,102.9855,103.0638,101445.0
2024-06-14 10:30:00,105.22,105.23,103.99,104.05,140592.0,103.0638,103.0736,101.859,101.9178,140592.0
2024-06-14 10:40:00,104.05,104.05,103.6,103.91,103295.0,101.9178,101.9178,101.477,101.7807,103295.0
2024-06-14 10:50:00,103.91,104.3,103.81,104.11,52818.0,101.7807,102.1627,101.6827,101.9766,52818.0
2024-06-14 11:00:00,104.16,104.31,103.81,104.09,58983.0,102.0256,102.1725,101.6827,101.957,58983.0
2024-06-14 11:10:00,104.14,104.28,103.96,104.09,30934.0,102.006,102.1431,101.8296,101.957,30934.0
2024-06-14 11:20:00,104.09,104.24,103.94,104.01,56214.0,101.957,102.1039,101.8101,101.8786,56214.0
2024-06-14 11:30:00,104.0,104.78,104.0,104.35,55481.0,101.8688,102.6328,101.8688,102.2117,55481.0
2024-06-14 11:40:00,104.41,104.45,103.87,103.94,32043.0,102.2704,102.3096,101.7415,101.8101,32043.0
2024-06-14 11:50:00,103.88,104.4,103.88,104.33,32748.0,101.7513,102.2606,101.7513,102.1921,32748.0
2024-06-14 12:00:00,104.28,104.28,103.8,103.94,27014.0,102.1431,102.1431,101.6729,101.8101,27014.0
2024-06-14 12:10:00,103.94,104.04,103.75,103.82,30959.0,101.8101,101.908,101.624,101.6925,30959.0
2024-06-14 12:20:00,103.88,103.94,103.38,103.4,63866.0,101.7513,101.8101,101.2615,101.2811,63866.0
2024-06-14 12:30:00,103.42,104.16,103.39,104.0,36769.0,101.3007,102.0256,101.2713,101.8688,36769.0
2024-06-14 12:40:00,104.04,104.08,103.86,104.02,26281.0,101.908,101.9472,101.7317,101.8884,26281.0
2024-06-14 12:50:00,104.05,104.24,103.94,104.24,29016.0,101.9178,102.1039,101.8101,102.1039,29016.0
2024-06-14 13:00:00,104.25,104.38,104.17,104.37,26820.0,102.1137,102.241,102.0353,102.2312,26820.0
2024-06-14 13:10:00,104.35,104.43,104.15,104.21,35830.0,102.2117,102.29,102.0158,102.0745,35830.0
2024-06-14 13:20:00,104.22,104.35,103.84,103.99,19350.0,102.0843,102.2117,101.7121,101.859,19350.0
2024-06-14 13:30:00,104.02,104.03,103.85,103.92,19624.0,101.8884,101.8982,101.7219,101.7905,19624.0
2024-06-14 13:40:00,103.88,103.94,103.63,103.64,29093.0,101.7513,101.8101,101.5064,101.5162,29093.0
2024-06-14 13:50:00,103.67,103.86,103.6,103.71,24979.0,101.5456,101.7317,101.477,101.5848,24979.0
2024-06-14 14:00:00,103.68,103.8,103.52,103.56,29692.0,101.5554,101.6729,101.3987,101.4378,29692.0
2024-06-14 14:10:00,103.58,103.84,103.55,103.8,40390.0,101.4574,101.7121,101.4281,101.6729,40390.0
2024-06-14 14:20:00,103.84,104.06,103.84,104.0,27455.0,101.7121,101.9276,101.7121,101.8688,27455.0
2024-06-14 14:30:00,103.94,103.95,103.76,103.8,19354.0,101.8101,101.8199,101.6337,101.6729,19354.0
2024-06-14 14:40:00,103.8,103.95,103.67,103.94,18560.0,101.6729,101.8199,101.5456,101.8101,18560.0
2024-06-14 14:50:00,103.94,103.94,103.63,103.74,25449.0,101.8101,101.8101,101.5064,101.6142,25449.0
2024-06-14 15:00:00,103.73,104.07,103.6,103.87,33244.0,101.6044,101.9374,101.477,101.7415,33244.0
2024-06-14 15:10:00,103.86,103.89,103.61,103.8,45103.0,101.7317,101.7611,101.4868,101.6729,45103.0
2024-06-14 15:20:00,103.78,104.0,103.72,103.97,42137.0,101.6533,101.8688,101.5946,101.8394,42137.0
2024-06-14 15:30:00,103.97,104.01,103.56,103.59,66710.0,101.8394,101.8786,101.4378,101.4672,66710.0
2024-06-14 15:40:00,103.57,103.74,103.32,103.41,92663.0,101.4476,101.6142,101.2028,101.2909,92663.0
2024-06-14 15:50:00,103.4,103.85,103.32,103.5,374647.0,101.2811,101.7219,101.2028,101.3791,374647.0
2024-06-17 09:30:00,102.74,104.17,102.15,102.46,177681.0,100.6346,102.0353,100.0567,100.3604,177681.0
2024-06-17 09:40:00,102.44,103.05,101.84,102.1,78273.0,100.3408,100.9383,99.7531,100.0078,78273.0
2024-06-17 09:50:00,102.23,103.1,102.05,102.18,90719.0,100.1351,100.9873,99.9588,100.0861,90719.0
2024-06-17 10:00:00,102.15,102.33,101.59,101.88,131002.0,100.0567,100.2331,99.5082,99.7923,131002.0
2024-06-17 10:10:00,101.88,101.98,101.02,101.23,112880.0,99.7923,99.8902,98.9499,99.1556,112880.0
2024-06-17 10:20:00,101.23,101.48,100.42,100.65,132771.0,99.1556,99.4005,98.3622,98.5875,132771.0
2024-06-17 10:30:00,100.72,100.75,100.24,100.75,76010.0,98.656,98.6854,98.1859,98.6854,76010.0
2024-06-17 10:40:00,100.75,100.92,100.37,100.53,49109.0,98.6854,98.8519,98.3132,98.4699,49109.0
2024-06-17 10:50:00,100.51,100.63,99.7,99.87,139806.0,98.4503,98.5679,97.6569,97.8235,139806.0
2024-06-17 11:00:00,99.9,99.99,98.95,99.16,170878.0,97.8528,97.941,96.9223,97.128,170878.0
2024-06-17 11:10:00,99.17,99.89,98.99,99.58,89116.0,97.1378,97.8431,96.9615,97.5394,89116.0
2024-06-17 11:20:00,99.58,99.72,99.27,99.48,54587.0,97.5394,97.6765,97.2358,97.4415,54587.0
2024-06-17 11:30:00,99.56,99.77,99.24,99.37,62980.0,97.5198,97.7255,97.2064,97.3337,62980.0
2024-06-17 11:40:00,99.35,99.57,99.09,99.2,34004.0,97.3141,97.5296,97.0594,97.1672,34004.0
2024-06-17 11:50:00,99.25,99.48,99.15,99.48,28648.0,97.2162,97.4415,97.1182,97.4415,28648.0
2024-06-17 12:00:00,99.41,99.66,99.28,99.58,61140.0,97.3729,97.6178,97.2456,97.5394,61140.0
2024-06-17 12:10:00,99.52,100.21,99.44,100.21,60677.0,97.4806,98.1565,97.4023,98.1565,60677.0
2024-06-17 12:20:00,100.2,100.25,99.82,100.11,20545.0,98.1467,98.1957,97.7745,98.0585,20545.0
2024-06-17 12:30:00,100.06,100.06,99.49,99.53,20684.0,98.0096,98.0096,97.4512,97.4904,20684.0
2024-06-17 12:40:00,99.53,99.74,99.51,99.7,23162.0,97.4904,97.6961,97.4708,97.6569,23162.0
2024-06-17 12:50:00,99.72,99.91,99.6,99.73,24982.0,97.6765,97.8626,97.559,97.6863,24982.0
2024-06-17 13:00:00,99.74,99.87,99.6,99.6,32566.0,97.6961,97.8235,97.559,97.559,32566.0
2024-06-17 13:10:00,99.6,99.96,99.52,99.9,43244.0,97.559,97.9116,97.4806,97.8528,43244.0
2024-06-17 13:20:00,99.89,99.89,99.55,99.84,25695.0,97.8431,97.8431,97.51,97.7941,25695.0
2024-06-17 13:30:00,99.79,99.86,99.5,99.58,101194.0,97.7451,97.8137,97.461,97.5394,101194.0
2024-06-17 13:40:00,99.6,99.99,99.54,99.86,42202.0,97.559,97.941,97.5002,97.8137,42202.0
2024-06-17 13:50:00,99.85,100.25,99.83,100.11,59043.0,97.8039,98.1957,97.7843,98.0585,59043.0
2024-06-17 14:00:00,100.09,100.35,100.04,100.25,64418.0,98.039,98.2936,97.99,98.1957,64418.0
2024-06-17 14:10:00,100.22,100.27,100.06,100.2,31557.0,98.1663,98.2153,98.0096,98.1467,31557.0
2024-06-17 14:20:00,100.15,100.64,100.06,100.64,34867.0,98.0977,98.5777,98.0096,98.5777,34867.0
2024-06-17 14:30:00,100.64,100.7,100.24,100.31,28465.0,98.5777,98.6365,98.1859,98.2544,28465.0
2024-06-17 14:40:00,100.3,100.41,100.07,100.38,39147.0,98.2446,98.3524,98.0194,98.323,39147.0
2024-06-17 14:50:00,100.31,100.44,100.12,100.44,30240.0,98.2544,98.3818,98.0683,98.3818,30240.0
2024-06-17 15:00:00,100.43,100.69,100.42,100.68,32048.0,98.372,98.6267,98.3622,98.6169,32048.0
2024-06-17 15:10:00,100.68,100.87,100.55,100.72,49274.0,98.6169,98.803,98.4895,98.656,49274.0
2024-06-17 15:20:00,100.71,101.03,100.62,100.68,59550.0,98.6462,98.9597,98.5581,98.6169,59550.0
2024-06-17 15:30:00,100.66,100.88,100.54,100.86,51683.0,98.5973,98.8128,98.4797,98.7932,51683.0
2024-06-17 15:40:00,100.82,100.82,100.43,100.56,75335.0,98.754,98.754,98.372,98.4993,75335.0
2024-06-17 15:50:00,100.5,100.84,100.42,100.6,211561.0,98.4406,98.7736,98.3622,98.5385,211561.0
2024-06-18 09:30:00,100.36,101.3,100.0,101.17,106741.0,98.3034,99.2242,97.9508,99.0968,106741.0
2024-06-18 09:40:00,101.33,102.5,101.29,102.01,148680.0,99.2535,100.3996,99.2144,99.9196,148680.0
2024-06-18 09:50:00,102.01,102.4,101.39,101.41,113892.0,99.9196,100.3016,99.3123,99.3319,113892.0
2024-06-18 10:00:00,101.51,101.62,100.52,100.56,55229.0,99.4299,99.5376,98.4601,98.4993,55229.0
2024-06-18 10:10:00,100.5,100.9,100.33,100.86,48132.0,98.4406,98.8324,98.274,98.7932,48132.0
2024-06-18 10:20:00,100.82,101.05,100.45,100.45,56519.0,98.754,98.9793,98.3916,98.3916,56519.0
2024-06-18 10:30:00,100.47,101.13,100.47,101.1,40984.0,98.4112,99.0576,98.4112,99.0283,40984.0
2024-06-18 10:40:00,101.07,101.12,100.79,101.06,37593.0,98.9989,99.0478,98.7246,98.9891,37593.0
2024-06-18 10:50:00,101.09,101.23,100.81,100.85,27537.0,99.0185,99.1556,98.7442,98.7834,27537.0
2024-06-18 11:00:00,100.85,100.97,100.62,100.95,28700.0,98.7834,98.9009,98.5581,98.8813,28700.0
2024-06-18 11:10:00,100.97,100.98,100.45,100.61,65696.0,98.9009,98.9107,98.3916,98.5483,65696.0
2024-06-18 11:20:00,100.61,100.76,99.73,99.73,62685.0,98.5483,98.6952,97.6863,97.6863,62685.0
2024-06-18 11:30:00,99.75,99.8,99.32,99.59,71804.0,97.7059,97.7549,97.2847,97.5492,71804.0
2024-06-18 11:40:00,99.6,99.9,99.41,99.88,32632.0,97.559,97.8528,97.3729,97.8333,32632.0
2024-06-18 11:50:00,99.84,99.91,99.28,99.29,20913.0,97.7941,97.8626,97.2456,97.2553,20913.0
2024-06-18 12:00:00,99.3,99.39,99.08,99.14,49698.0,97.2651,97.3533,97.0496,97.1084,49698.0
2024-06-18 12:10:00,99.14,99.59,99.12,99.47,24633.0,97.1084,97.5492,97.0888,97.4317,24633.0
2024-06-18 12:20:00,99.45,99.56,99.17,99.3,50207.0,97.4121,97.5198,97.1378,97.2651,50207.0
2024-06-18 12:30:00,99.25,99.3,99.03,99.15,51650.0,97.2162,97.2651,97.0007,97.1182,51650.0
2024-06-18 12:40:00,99.17,99.32,99.1,99.17,35574.0,97.1378,97.2847,97.0692,97.1378,35574.0
2024-06-18 12:50:00,99.16,99.16,98.82,99.0,82650.0,97.128,97.128,96.795,96.9713,82650.0
2024-06-18 13:00:00,99.05,99.16,98.83,99.09,40613.0,97.0203,97.128,96.8048,97.0594,40613.0
2024-06-18 13:10:00,99.07,99.15,98.88,98.93,46527.0,97.0399,97.1182,96.8537,96.9027,46527.0
2024-06-18 13:20:00,98.92,99.11,98.7,98.79,34844.0,96.8929,97.079,96.6774,96.7656,34844.0
2024-06-18 13:30:00,98.83,99.14,98.7,99.1,25958.0,96.8048,97.1084,96.6774,97.0692,25958.0
2024-06-18 13:40:00,99.07,99.14,99.01,99.1,16190.0,97.0399,97.1084,96.9811,97.0692,16190.0
2024-06-18 13:50:00,99.15,99.28,99.11,99.12,15779.0,97.1182,97.2456,97.079,97.0888,15779.0
2024-06-18 14:00:00,99.09,99.27,98.94,99.27,32696.0,97.0594,97.2358,96.9125,97.2358,32696.0
2024-06-18 14:10:00,99.24,99.3,99.14,99.19,38194.0,97.2064,97.2651,97.1084,97.1574,38194.0
2024-06-18 14:20:00,99.17,99.22,99.06,99.21,32275.0,97.1378,97.1868,97.0301,97.177,32275.0
2024-06-18 14:30:00,99.22,99.6,99.19,99.56,35034.0,97.1868,97.559,97.1574,97.5198,35034.0
2024-06-18 14:40:00,99.52,99.57,99.39,99.48,20622.0,97.4806,97.5296,97.3533,97.4415,20622.0
2024-06-18 14:50:00,99.46,99.74,99.34,99.74,28807.0,97.4219,97.6961,97.3043,97.6961,28807.0
2024-06-18 15:00:00,99.69,99.7,99.14,99.15,29273.0,97.6471,97.6569,97.1084,97.1182,29273.0
2024-06-18 15:10:00,99.16,99.28,99.06,99.24,33337.0,97.128,97.2456,97.0301,97.2064,33337.0
2024-06-18 15:20:00,99.25,99.59,99.05,99.48,57207.0,97.2162,97.5492,97.0203,97.4415,57207.0
2024-06-18 15:30:00,99.49,99.84,99.38,99.74,34981.0,97.4512,97.7941,97.3435,97.6961,34981.0
2024-06-18 15:40:00,99.74,99.95,99.7,99.79,48202.0,97.6961,97.9018,97.6569,97.7451,48202.0
2024-06-18 15:50:00,99.79,99.98,99.52,99.56,207534.0,97.7451,97.9312,97.4806,97.5198,207534.0
2024-06-20 09:30:00,97.7,97.99,96.01,96.08,237610.0,95.6979,95.982,94.0426,94.1111,237610.0
2024-06-20 09:40:00,96.14,97.4,95.95,97.09,77178.0,94.1699,95.4041,93.9838,95.1004,77178.0
2024-06-20 09:50:00,97.17,97.41,96.02,96.18,86488.0,95.1788,95.4139,94.0524,94.2091,86488.0
2024-06-20 10:00:00,96.24,96.48,95.77,95.81,135809.0,94.2678,94.5029,93.8075,93.8467,135809.0
2024-06-20 10:10:00,95.78,96.49,95.61,96.29,92361.0,93.8173,94.5127,93.6508,94.3168,92361.0
2024-06-20 10:20:00,96.27,97.05,95.65,96.62,548166.0,94.2972,95.0612,93.6899,94.6401,548166.0
2024-06-20 10:30:00,96.53,96.67,95.61,95.97,189039.0,94.5519,94.689,93.6508,94.0034,189039.0
2024-06-20 10:40:00,95.93,95.96,94.62,94.79,191084.0,93.9642,93.9936,92.681,92.8476,191084.0
2024-06-20 10:50:00,94.73,94.85,94.36,94.77,169642.0,92.7888,92.9063,92.4264,92.828,169642.0
2024-06-20 11:00:00,94.78,95.06,94.6,94.78,177898.0,92.8378,93.112,92.6615,92.8378,177898.0
2024-06-20 11:10:00,94.78,95.87,94.72,95.84,102529.0,92.8378,93.9054,92.779,93.876,102529.0
2024-06-20 11:20:00,95.7,95.85,95.08,95.23,121388.0,93.7389,93.8858,93.1316,93.2785,121388.0
2024-06-20 11:30:00,95.21,95.87,95.04,95.36,73468.0,93.259,93.9054,93.0924,93.4059,73468.0
2024-06-20 11:40:00,95.4,95.73,95.25,95.67,47555.0,93.4451,93.7683,93.2981,93.7095,47555.0
2024-06-20 11:50:00,95.73,96.25,95.43,95.92,61953.0,93.7683,94.2776,93.4744,93.9544,61953.0
2024-06-20 12:00:00,95.98,96.01,95.35,95.48,65875.0,94.0132,94.0426,93.3961,93.5234,65875.0
2024-06-20 12:10:00,95.44,95.54,95.33,95.51,52128.0,93.4842,93.5822,93.3765,93.5528,52128.0
2024-06-20 12:20:00,95.53,95.59,95.11,95.11,44960.0,93.5724,93.6312,93.161,93.161,44960.0
2024-06-20 12:30:00,95.1,95.39,94.8,94.96,66206.0,93.1512,93.4353,92.8574,93.0141,66206.0
2024-06-20 12:40:00,94.93,95.47,94.93,95.38,54115.0,92.9847,93.5136,92.9847,93.4255,54115.0
2024-06-20 12:50:00,95.37,95.92,95.33,95.71,27082.0,93.4157,93.9544,93.3765,93.7487,27082.0
2024-06-20 13:00:00,95.72,95.74,95.29,95.37,60262.0,93.7585,93.7781,93.3373,93.4157,60262.0
2024-06-20 13:10:00,95.37,95.67,95.3,95.49,40345.0,93.4157,93.7095,93.3471,93.5332,40345.0
2024-06-20 13:20:00,95.47,95.54,95.1,95.21,31812.0,93.5136,93.5822,93.1512,93.259,31812.0
2024-06-20 13:30:00,95.25,95.3,95.1,95.25,36979.0,93.2981,93.3471,93.1512,93.2981,36979.0
2024-06-20 13:40:00,95.26,95.62,95.19,95.4,40596.0,93.3079,93.6606,93.2394,93.4451,40596.0
2024-06-20 13:50:00,95.42,95.7,95.35,95.64,48388.0,93.4647,93.7389,93.3961,93.6801,48388.0
2024-06-20 14:00:00,95.63,95.73,95.1,95.11,38789.0,93.6703,93.7683,93.1512,93.161,38789.0
2024-06-20 14:10:00,95.11,95.34,95.09,95.28,28903.0,93.161,93.3863,93.1414,93.3275,28903.0
2024-06-20 14:20:00,95.27,95.37,95.22,95.26,23916.0,93.3177,93.4157,93.2687,93.3079,23916.0
2024-06-20 14:30:00,95.25,95.29,95.18,95.23,23849.0,93.2981,93.3373,93.2296,93.2785,23849.0
2024-06-20 14:40:00,95.22,95.31,94.99,95.14,32434.0,93.2687,93.3569,93.0435,93.1904,32434.0
2024-06-20 14:50:00,95.14,95.14,94.88,94.91,42551.0,93.1904,93.1904,92.9357,92.9651,42551.0
2024-06-20 15:00:00,94.88,95.19,94.66,94.97,44710.0,92.9357,93.2394,92.7202,93.0239,44710.0
2024-06-20 15:10:00,94.96,95.04,94.77,94.78,36203.0,93.0141,93.0924,92.828,92.8378,36203.0
2024-06-20 15:20:00,94.78,94.82,94.41,94.52,112655.0,92.8378,92.8769,92.4753,92.5831,112655.0
2024-06-20 15:30:00,94.51,94.93,94.41,94.62,105490.0,92.5733,92.9847,92.4753,92.681,105490.0
2024-06-20 15:40:00,94.64,94.66,94.15,94.22,162312.0,92.7006,92.7202,92.2207,92.2892,162312.0
2024-06-20 15:50:00,94.23,94.42,93.73,93.8,373483.0,92.299,92.4851,91.8093,91.8778,373483.0
2024-06-21 09:30:00,93.0,93.63,92.41,93.39,298241.0,91.0942,91.7113,90.5163,91.4762,298241.0
2024-06-21 09:40:00,93.36,94.28,92.29,94.13,130215.0,91.4469,92.348,90.3988,92.2011,130215.0
2024-06-21 09:50:00,94.14,94.7,93.63,93.86,128637.0,92.2109,92.7594,91.7113,91.9366,128637.0
2024-06-21 10:00:00,93.92,94.17,93.3,93.6,58227.0,91.9954,92.2403,91.3881,91.6819,58227.0
2024-06-21 10:10:00,93.71,93.78,93.02,93.61,130487.0,91.7897,91.8583,91.1138,91.6917,130487.0
2024-06-21 10:20:00,93.6,94.21,93.47,94.17,64315.0,91.6819,92.2794,91.5546,92.2403,64315.0
2024-06-21 10:30:00,94.21,94.26,93.57,94.11,55805.0,92.2794,92.3284,91.6526,92.1815,55805.0
2024-06-21 10:40:00,94.16,95.0,94.11,94.95,66407.0,92.2305,93.0533,92.1815,93.0043,66407.0
2024-06-21 10:50:00,94.97,95.2,94.69,94.97,104693.0,93.0239,93.2492,92.7496,93.0239,104693.0
2024-06-21 11:00:00,94.96,95.29,94.88,95.06,115808.0,93.0141,93.3373,92.9357,93.112,115808.0
2024-06-21 11:10:00,95.02,96.0,94.99,95.59,78939.0,93.0728,94.0328,93.0435,93.6312,78939.0
2024-06-21 11:20:00,95.6,95.78,94.87,94.97,39606.0,93.641,93.8173,92.9259,93.0239,39606.0
2024-06-21 11:30:00,95.0,95.07,94.59,94.75,54863.0,93.0533,93.1218,92.6517,92.8084,54863.0
2024-06-21 11:40:00,94.78,94.89,94.59,94.62,27121.0,92.8378,92.9455,92.6517,92.681,27121.0
2024-06-21 11:50:00,94.61,94.93,94.53,94.92,22569.0,92.6712,92.9847,92.5929,92.9749,22569.0
2024-06-21 12:00:00,94.9,95.16,94.82,95.07,30607.0,92.9553,93.21,92.8769,93.1218,30607.0
2024-06-21 12:10:00,95.01,95.12,94.68,94.72,19299.0,93.0631,93.1708,92.7398,92.779,19299.0
2024-06-21 12:20:00,94.78,94.78,94.64,94.76,15669.0,92.8378,92.8378,92.7006,92.8182,15669.0
2024-06-21 12:30:00,94.77,94.91,94.66,94.87,18236.0,92.828,92.9651,92.7202,92.9259,18236.0
2024-06-21 12:40:00,94.86,94.88,94.25,94.33,44487.0,92.9161,92.9357,92.3186,92.397,44487.0
2024-06-21 12:50:00,94.34,94.87,94.22,94.84,24792.0,92.4068,92.9259,92.2892,92.8965,24792.0
2024-06-21 13:00:00,94.83,94.97,94.77,94.88,23538.0,92.8867,93.0239,92.828,92.9357,23538.0
2024-06-21 13:10:00,94.94,94.94,94.43,94.43,38204.0,92.9945,92.9945,92.4949,92.4949,38204.0
2024-06-21 13:20:00,94.43,95.02,94.37,95.0,32944.0,92.4949,93.0728,92.4362,93.0533,32944.0
2024-06-21 13:30:00,94.98,95.01,94.77,94.95,21939.0,93.0337,93.0631,92.828,93.0043,21939.0
2024-06-21 13:40:00,94.93,95.15,94.86,94.99,24633.0,92.9847,93.2002,92.9161,93.0435,24633.0
2024-06-21 13:50:00,95.0,95.11,94.66,94.73,23034.0,93.0533,93.161,92.7202,92.7888,23034.0
2024-06-21 14:00:00,94.72,94.89,94.6,94.83,38442.0,92.779,92.9455,92.6615,92.8867,38442.0
2024-06-21 14:10:00,94.85,94.99,94.8,94.96,21723.0,92.9063,93.0435,92.8574,93.0141,21723.0
2024-06-21 14:20:00,94.95,94.96,94.54,94.63,26098.0,93.0043,93.0141,92.6027,92.6908,26098.0
2024-06-21 14:30:00,94.62,94.7,94.41,94.46,38135.0,92.681,92.7594,92.4753,92.5243,38135.0
2024-06-21 14:40:00,94.43,94.48,94.28,94.39,32186.0,92.4949,92.5439,92.348,92.4558,32186.0
2024-06-21 14:50:00,94.39,94.47,94.25,94.44,27213.0,92.4558,92.5341,92.3186,92.5047,27213.0
2024-06-21 15:00:00,94.42,94.42,94.12,94.17,48956.0,92.4851,92.4851,92.1913,92.2403,48956.0
2024-06-21 15:10:00,94.2,94.3,94.07,94.17,38764.0,92.2697,92.3676,92.1423,92.2403,38764.0
2024-06-21 15:20:00,94.19,94.6,94.17,94.4,42464.0,92.2599,92.6615,92.2403,92.4656,42464.0
2024-06-21 15:30:00,94.41,94.84,94.3,94.74,87294.0,92.4753,92.8965,92.3676,92.7986,87294.0
2024-06-21 15:40:00,94.75,94.81,94.36,94.59,136434.0,92.8084,92.8672,92.4264,92.6517,136434.0
2024-06-21 15:50:00,94.6,94.98,94.6,94.68,254558.0,92.6615,93.0337,92.6615,92.7398,254558.0
2024-06-24 09:30:00,93.55,95.31,93.19,95.22,205300.0,91.633,93.3569,91.2803,93.2687,205300.0
2024-06-24 09:40:00,95.31,95.44,94.44,94.87,69886.0,93.3569,93.4842,92.5047,92.9259,69886.0
2024-06-24 09:50:00,94.77,95.1,94.24,94.34,46983.0,92.828,93.1512,92.3088,92.4068,46983.0
2024-06-24 10:00:00,94.4,94.74,94.34,94.45,40263.0,92.4656,92.7986,92.4068,92.5145,40263.0
2024-06-24 10:10:00,94.45,94.63,94.21,94.38,43426.0,92.5145,92.6908,92.2794,92.446,43426.0
2024-06-24 10:20:00,94.43,94.51,93.5,93.6,112508.0,92.4949,92.5733,91.584,91.6819,112508.0
2024-06-24 10:30:00,93.56,93.99,93.51,93.82,87783.0,91.6428,92.064,91.5938,91.8974,87783.0
2024-06-24 10:40:00,93.84,94.44,93.62,94.3,54807.0,91.917,92.5047,91.7015,92.3676,54807.0
2024-06-24 10:50:00,94.31,94.55,94.2,94.44,78449.0,92.3774,92.6125,92.2697,92.5047,78449.0
2024-06-24 11:00:00,94.43,94.85,94.42,94.84,24344.0,92.4949,92.9063,92.4851,92.8965,24344.0
2024-06-24 11:10:00,94.83,95.4,94.81,95.35,31093.0,92.8867,93.4451,92.8672,93.3961,31093.0
2024-06-24 11:20:00,95.34,95.51,95.19,95.51,34807.0,93.3863,93.5528,93.2394,93.5528,34807.0
2024-06-24 11:30:00,95.47,95.63,95.42,95.54,24266.0,93.5136,93.6703,93.4647,93.5822,24266.0
2024-06-24 11:40:00,95.58,95.63,95.1,95.23,29808.0,93.6214,93.6703,93.1512,93.2785,29808.0
2024-06-24 11:50:00,95.27,95.33,95.11,95.31,19762.0,93.3177,93.3765,93.161,93.3569,19762.0
2024-06-24 12:00:00,95.3,95.59,95.21,95.53,85050.0,93.3471,93.6312,93.259,93.5724,85050.0
2024-06-24 12:10:00,95.5,95.57,95.29,95.36,25745.0,93.543,93.6116,93.3373,93.4059,25745.0
2024-06-24 12:20:00,95.38,95.58,95.35,95.57,15918.0,93.4255,93.6214,93.3961,93.6116,15918.0
2024-06-24 12:30:00,95.58,95.73,95.29,95.44,24309.0,93.6214,93.7683,93.3373,93.4842,24309.0
2024-06-24 12:40:00,95.45,95.49,95.27,95.34,10922.0,93.494,93.5332,93.3177,93.3863,10922.0
2024-06-24 12:50:00,95.34,95.38,95.2,95.35,16983.0,93.3863,93.4255,93.2492,93.3961,16983.0
2024-06-24 13:00:00,95.35,95.41,95.11,95.23,17503.0,93.3961,93.4549,93.161,93.2785,17503.0
2024-06-24 13:10:00,95.25,95.39,95.24,95.31,41900.0,93.2981,93.4353,93.2883,93.3569,41900.0
2024-06-24 13:20:00,95.32,95.53,95.27,95.49,13793.0,93.3667,93.5724,93.3177,93.5332,13793.0
2024-06-24 13:30:00,95.5,95.7,95.4,95.66,39296.0,93.543,93.7389,93.4451,93.6997,39296.0
2024-06-24 13:40:00,95.65,95.81,95.56,95.62,56899.0,93.6899,93.8467,93.6018,93.6606,56899.0
2024-06-24 13:50:00,95.61,95.63,95.39,95.45,23712.0,93.6508,93.6703,93.4353,93.494,23712.0
2024-06-24 14:00:00,95.44,95.5,95.34,95.44,16760.0,93.4842,93.543,93.3863,93.4842,16760.0
2024-06-24 14:10:00,95.42,95.65,95.41,95.61,19703.0,93.4647,93.6899,93.4549,93.6508,19703.0
2024-06-24 14:20:00,95.63,95.83,95.54,95.79,25482.0,93.6703,93.8662,93.5822,93.8271,25482.0
2024-06-24 14:30:00,95.76,95.85,95.68,95.84,16398.0,93.7977,93.8858,93.7193,93.876,16398.0
2024-06-24 14:40:00,95.83,96.08,95.77,96.06,30538.0,93.8662,94.1111,93.8075,94.0915,30538.0
2024-06-24 14:50:00,96.07,96.41,96.07,96.3,32516.0,94.1013,94.4344,94.1013,94.3266,32516.0
2024-06-24 15:00:00,96.29,96.44,96.25,96.41,34657.0,94.3168,94.4637,94.2776,94.4344,34657.0
2024-06-24 15:10:00,96.39,96.53,96.36,96.43,31058.0,94.4148,94.5519,94.3854,94.454,31058.0
2024-06-24 15:20:00,96.43,96.46,96.2,96.34,34969.0,94.454,94.4833,94.2287,94.3658,34969.0
2024-06-24 15:30:00,96.34,96.44,96.17,96.39,50008.0,94.3658,94.4637,94.1993,94.4148,50008.0
2024-06-24 15:40:00,96.4,96.44,96.18,96.24,74158.0,94.4246,94.4637,94.2091,94.2678,74158.0
2024-06-24 15:50:00,96.22,96.49,96.17,96.38,268171.0,94.2483,94.5127,94.1993,94.405,268171.0
2024-06-25 09:30:00,95.2,95.49,93.86,95.25,125329.0,93.2492,93.5332,91.9366,93.2981,125329.0
2024-06-25 09:40:00,95.38,95.5,94.31,94.67,63393.0,93.4255,93.543,92.3774,92.73,63393.0
2024-06-25 09:50:00,94.67,95.0,94.3,94.65,68235.0,92.73,93.0533,92.3676,92.7104,68235.0
2024-06-25 10:00:00,94.69,95.29,94.69,94.84,57796.0,92.7496,93.3373,92.7496,92.8965,57796.0
2024-06-25 10:10:00,94.84,95.31,94.78,95.26,38901.0,92.8965,93.3569,92.8378,93.3079,38901.0
2024-06-25 10:20:00,95.22,95.64,95.2,95.64,44794.0,93.2687,93.6801,93.2492,93.6801,44794.0
2024-06-25 10:30:00,95.61,95.69,95.4,95.42,44533.0,93.6508,93.7291,93.4451,93.4647,44533.0
2024-06-25 10:40:00,95.44,95.79,95.4,95.7,42161.0,93.4842,93.8271,93.4451,93.7389,42161.0
2024-06-25 10:50:00,95.71,95.94,95.56,95.59,49596.0,93.7487,93.974,93.6018,93.6312,49596.0
2024-06-25 11:00:00,95.57,95.73,95.44,95.71,47279.0,93.6116,93.7683,93.4842,93.7487,47279.0
2024-06-25 11:10:00,95.73,95.8,95.49,95.5,28288.0,93.7683,93.8369,93.5332,93.543,28288.0
2024-06-25 11:20:00,95.5,95.59,95.14,95.52,55941.0,93.543,93.6312,93.1904,93.5626,55941.0
2024-06-25 11:30:00,95.51,96.11,95.5,96.08,37684.0,93.5528,94.1405,93.543,94.1111,37684.0
2024-06-25 11:40:00,96.08,96.08,95.67,95.84,30779.0,94.1111,94.1111,93.7095,93.876,30779.0
2024-06-25 11:50:00,95.86,95.88,95.56,95.57,20367.0,93.8956,93.9152,93.6018,93.6116,20367.0
2024-06-25 12:00:00,95.56,95.56,95.32,95.37,28933.0,93.6018,93.6018,93.3667,93.4157,28933.0
2024-06-25 12:10:00,95.39,95.43,95.21,95.29,16653.0,93.4353,93.4744,93.259,93.3373,16653.0
2024-06-25 12:20:00,95.27,95.44,95.04,95.05,33838.0,93.3177,93.4842,93.0924,93.1022,33838.0
2024-06-25 12:30:00,95.01,95.15,94.83,95.13,47432.0,93.0631,93.2002,92.8867,93.1806,47432.0
2024-06-25 12:40:00,95.08,95.12,94.69,94.95,37271.0,93.1316,93.1708,92.7496,93.0043,37271.0
2024-06-25 12:50:00,95.0,95.02,94.32,94.32,29341.0,93.0533,93.0728,92.3872,92.3872,29341.0
2024-06-25 13:00:00,94.28,94.3,93.23,93.26,86178.0,92.348,92.3676,91.3195,91.3489,86178.0
2024-06-25 13:10:00,93.2,93.69,93.16,93.17,63334.0,91.2901,91.7701,91.251,91.2608,63334.0
2024-06-25 13:20:00,93.16,93.39,93.03,93.04,34704.0,91.251,91.4762,91.1236,91.1334,34704.0
2024-06-25 13:30:00,93.03,93.45,92.92,93.02,84904.0,91.1236,91.535,91.0159,91.1138,84904.0
2024-06-25 13:40:00,93.0,93.27,92.9,93.03,30294.0,91.0942,91.3587,90.9963,91.1236,30294.0
2024-06-25 13:50:00,93.04,93.2,92.94,93.01,35614.0,91.1334,91.2901,91.0355,91.104,35614.0
2024-06-25 14:00:00,93.0,93.09,92.83,93.0,28689.0,91.0942,91.1824,90.9277,91.0942,28689.0
2024-06-25 14:10:00,93.01,93.11,92.9,93.0,33716.0,91.104,91.202,90.9963,91.0942,33716.0
2024-06-25 14:20:00,93.0,93.2,92.92,93.09,36628.0,91.0942,91.2901,91.0159,91.1824,36628.0
2024-06-25 14:30:00,93.08,93.24,92.92,93.13,34647.0,91.1726,91.3293,91.0159,91.2216,34647.0
2024-06-25 14:40:00,93.13,93.16,92.75,92.83,52722.0,91.2216,91.251,90.8494,90.9277,52722.0
2024-06-25 14:50:00,92.86,92.91,92.77,92.81,45537.0,90.9571,91.0061,90.869,90.9081,45537.0
2024-06-25 15:00:00,92.79,92.92,92.64,92.76,81220.0,90.8885,91.0159,90.7416,90.8592,81220.0
2024-06-25 15:10:00,92.76,92.89,92.61,92.77,63768.0,90.8592,90.9865,90.7122,90.869,63768.0
2024-06-25 15:20:00,92.78,93.03,92.78,92.92,40680.0,90.8787,91.1236,90.8787,91.0159,40680.0
2024-06-25 15:30:00,92.88,93.0,92.79,92.85,42882.0,90.9767,91.0942,90.8885,90.9473,42882.0
2024-06-25 15:40:00,92.85,92.93,92.69,92.89,65336.0,90.9473,91.0257,90.7906,90.9865,65336.0
2024-06-25 15:50:00,92.88,93.09,92.77,92.77,198309.0,90.9767,91.1824,90.869,90.869,198309.0
2024-06-26 09:30:00,95.52,99.29,95.03,98.93,515640.0,93.5626,97.2553,93.0826,96.9027,515640.0
2024-06-26 09:40:00,98.94,99.25,97.31,97.93,376574.0,96.9125,97.2162,95.3159,95.9232,376574.0
2024-06-26 09:50:00,97.9,98.3,97.17,97.74,131674.0,95.8938,96.2856,95.1788,95.7371,131674.0
2024-06-26 10:00:00,97.73,98.09,97.17,97.46,103650.0,95.7273,96.0799,95.1788,95.4628,103650.0
2024-06-26 10:10:00,97.46,98.34,97.46,98.01,79639.0,95.4628,96.3248,95.4628,96.0016,79639.0
2024-06-26 10:20:00,97.99,98.27,97.69,97.78,54557.0,95.982,96.2562,95.6881,95.7763,54557.0
2024-06-26 10:30:00,97.75,97.84,97.42,97.67,61685.0,95.7469,95.8351,95.4237,95.6685,61685.0
2024-06-26 10:40:00,97.72,99.25,97.69,99.07,101196.0,95.7175,97.2162,95.6881,97.0399,101196.0
2024-06-26 10:50:00,99.18,99.47,98.41,98.61,112258.0,97.1476,97.4317,96.3934,96.5893,112258.0
2024-06-26 11:00:00,98.61,98.86,98.07,98.86,59604.0,96.5893,96.8342,96.0603,96.8342,59604.0
2024-06-26 11:10:00,98.86,98.86,97.75,98.04,43719.0,96.8342,96.8342,95.7469,96.031,43719.0
2024-06-26 11:20:00,98.08,98.2,97.85,98.05,27582.0,96.0701,96.1877,95.8449,96.0408,27582.0
2024-06-26 11:30:00,98.06,98.41,98.03,98.34,49303.0,96.0506,96.3934,96.0212,96.3248,49303.0
2024-06-26 11:40:00,98.29,98.5,98.1,98.5,42176.0,96.2758,96.4815,96.0897,96.4815,42176.0
2024-06-26 11:50:00,98.49,98.92,98.24,98.83,69470.0,96.4717,96.8929,96.2269,96.8048,69470.0
2024-06-26 12:00:00,98.84,98.84,98.26,98.28,49034.0,96.8146,96.8146,96.2465,96.266,49034.0
2024-06-26 12:10:00,98.21,98.24,97.61,97.94,37524.0,96.1975,96.2269,95.6098,95.933,37524.0
2024-06-26 12:20:00,97.87,98.19,97.85,98.08,66793.0,95.8644,96.1779,95.8449,96.0701,66793.0
2024-06-26 12:30:00,98.11,98.19,97.93,98.14,46000.0,96.0995,96.1779,95.9232,96.1289,46000.0
2024-06-26 12:40:00,98.14,98.64,98.07,98.27,48322.0,96.1289,96.6187,96.0603,96.2562,48322.0
2024-06-26 12:50:00,98.27,98.34,98.03,98.29,15628.0,96.2562,96.3248,96.0212,96.2758,15628.0
2024-06-26 13:00:00,98.25,98.55,98.14,98.54,26856.0,96.2367,96.5305,96.1289,96.5207,26856.0
2024-06-26 13:10:00,98.53,99.23,98.52,99.12,51184.0,96.5109,97.1966,96.5011,97.0888,51184.0
2024-06-26 13:20:00,99.08,99.49,99.07,99.43,38415.0,97.0496,97.4512,97.0399,97.3925,38415.0
2024-06-26 13:30:00,99.37,100.07,99.3,100.07,59418.0,97.3337,98.0194,97.2651,98.0194,59418.0
2024-06-26 13:40:00,100.12,100.48,99.91,99.99,61271.0,98.0683,98.421,97.8626,97.941,61271.0
2024-06-26 13:50:00,100.0,100.35,99.76,99.81,34535.0,97.9508,98.2936,97.7157,97.7647,34535.0
2024-06-26 14:00:00,99.8,99.84,99.43,99.8,26963.0,97.7549,97.7941,97.3925,97.7549,26963.0
2024-06-26 14:10:00,99.79,99.85,99.08,99.12,46398.0,97.7451,97.8039,97.0496,97.0888,46398.0
2024-06-26 14:20:00,99.08,99.26,98.89,99.21,29047.0,97.0496,97.226,96.8635,97.177,29047.0
2024-06-26 14:30:00,99.29,99.66,99.1,99.31,64705.0,97.2553,97.6178,97.0692,97.2749,64705.0
2024-06-26 14:40:00,99.3,99.56,99.29,99.51,22755.0,97.2651,97.5198,97.2553,97.4708,22755.0
2024-06-26 14:50:00,99.51,99.55,99.38,99.41,20213.0,97.4708,97.51,97.3435,97.3729,20213.0
2024-06-26 15:00:00,99.46,99.49,99.12,99.31,24080.0,97.4219,97.4512,97.0888,97.2749,24080.0
2024-06-26 15:10:00,99.35,99.78,99.32,99.75,30534.0,97.3141,97.7353,97.2847,97.7059,30534.0
2024-06-26 15:20:00,99.75,99.98,99.68,99.98,50178.0,97.7059,97.9312,97.6374,97.9312,50178.0
2024-06-26 15:30:00,99.94,99.96,99.64,99.9,53377.0,97.892,97.9116,97.5982,97.8528,53377.0
2024-06-26 15:40:00,99.89,100.35,99.74,100.12,100468.0,97.8431,98.2936,97.6961,98.0683,100468.0
2024-06-26 15:50:00,100.1,100.63,100.1,100.28,247929.0,98.0487,98.5679,98.0487,98.2251,247929.0
2024-06-27 09:30:00,98.48,98.83,95.1,95.53,262072.0,96.4619,96.8048,93.1512,93.5724,262072.0
2024-06-27 09:40:00,95.5,95.93,94.88,95.93,144396.0,93.543,93.9642,92.9357,93.9642,144396.0
2024-06-27 09:50:00,95.86,95.9,94.98,95.69,71052.0,93.8956,93.9348,93.0337,93.7291,71052.0
2024-06-27 10:00:00,95.59,96.19,95.02,95.76,79783.0,93.6312,94.2189,93.0728,93.7977,79783.0
2024-06-27 10:10:00,95.73,96.01,95.41,95.81,34040.0,93.7683,94.0426,93.4549,93.8467,34040.0
2024-06-27 10:20:00,95.81,97.26,95.79,97.16,138804.0,93.8467,95.2669,93.8271,95.169,138804.0
2024-06-27 10:30:00,97.11,98.64,96.91,98.32,108745.0,95.12,96.6187,94.9241,96.3052,108745.0
2024-06-27 10:40:00,98.28,98.4,96.62,97.34,77629.0,96.266,96.3836,94.6401,95.3453,77629.0
2024-06-27 10:50:00,97.33,97.33,96.92,97.1,79135.0,95.3355,95.3355,94.9339,95.1102,79135.0
2024-06-27 11:00:00,97.13,97.13,96.64,96.64,31663.0,95.1396,95.1396,94.6597,94.6597,31663.0
2024-06-27 11:10:00,96.66,96.76,96.51,96.75,24529.0,94.6792,94.7772,94.5323,94.7674,24529.0
2024-06-27 11:20:00,96.66,97.08,96.51,97.02,34616.0,94.6792,95.0906,94.5323,95.0319,34616.0
2024-06-27 11:30:00,97.06,97.13,96.73,96.86,30580.0,95.071,95.1396,94.7478,94.8751,30580.0
2024-06-27 11:40:00,96.9,97.31,96.74,97.2,29019.0,94.9143,95.3159,94.7576,95.2082,29019.0
2024-06-27 11:50:00,97.26,97.78,97.21,97.63,25022.0,95.2669,95.7763,95.218,95.6294,25022.0
2024-06-27 12:00:00,97.66,97.95,97.4,97.93,32012.0,95.6587,95.9428,95.4041,95.9232,32012.0
2024-06-27 12:10:00,97.93,97.99,97.75,97.82,19127.0,95.9232,95.982,95.7469,95.8155,19127.0
2024-06-27 12:20:00,97.76,97.87,97.61,97.83,17816.0,95.7567,95.8644,95.6098,95.8253,17816.0
2024-06-27 12:30:00,97.87,97.92,97.71,97.75,16006.0,95.8644,95.9134,95.7077,95.7469,16006.0
2024-06-27 12:40:00,97.79,97.94,97.71,97.76,16333.0,95.7861,95.933,95.7077,95.7567,16333.0
2024-06-27 12:50:00,97.8,98.22,97.8,97.97,42528.0,95.7959,96.2073,95.7959,95.9624,42528.0
2024-06-27 13:00:00,97.96,98.11,97.84,98.11,14347.0,95.9526,96.0995,95.8351,96.0995,14347.0
2024-06-27 13:10:00,98.11,98.6,98.03,98.59,27045.0,96.0995,96.5795,96.0212,96.5697,27045.0
2024-06-27 13:20:00,98.67,99.1,98.38,98.44,101372.0,96.6481,97.0692,96.364,96.4228,101372.0
2024-06-27 13:30:00,98.41,98.43,97.63,97.72,102259.0,96.3934,96.413,95.6294,95.7175,102259.0
2024-06-27 13:40:00,97.74,97.82,97.09,97.15,41606.0,95.7371,95.8155,95.1004,95.1592,41606.0
2024-06-27 13:50:00,97.16,97.22,96.82,97.08,91729.0,95.169,95.2278,94.836,95.0906,91729.0
2024-06-27 14:00:00,97.04,97.1,96.51,96.81,29233.0,95.0515,95.1102,94.5323,94.8262,29233.0
2024-06-27 14:10:00,96.81,96.86,96.25,96.31,23133.0,94.8262,94.8751,94.2776,94.3364,23133.0
2024-06-27 14:20:00,96.34,96.69,96.31,96.67,20579.0,94.3658,94.7086,94.3364,94.689,20579.0
2024-06-27 14:30:00,96.61,96.72,96.43,96.5,23765.0,94.6303,94.738,94.454,94.5225,23765.0
2024-06-27 14:40:00,96.48,96.55,96.26,96.45,17231.0,94.5029,94.5715,94.2874,94.4735,17231.0
2024-06-27 14:50:00,96.42,96.86,96.42,96.86,31147.0,94.4442,94.8751,94.4442,94.8751,31147.0
2024-06-27 15:00:00,96.85,97.02,96.56,96.67,28943.0,94.8653,95.0319,94.5813,94.689,28943.0
2024-06-27 15:10:00,96.68,96.89,96.56,96.86,21834.0,94.6988,94.9045,94.5813,94.8751,21834.0
2024-06-27 15:20:00,96.89,96.95,96.52,96.61,44965.0,94.9045,94.9633,94.5421,94.6303,44965.0
2024-06-27 15:30:00,96.62,96.83,96.54,96.8,44132.0,94.6401,94.8458,94.5617,94.8164,44132.0
2024-06-27 15:40:00,96.81,96.91,96.51,96.91,47955.0,94.8262,94.9241,94.5323,94.9241,47955.0
2024-06-27 15:50:00,96.89,96.96,96.27,96.29,283148.0,94.9045,94.9731,94.2972,94.3168,283148.0
2024-06-28 09:30:00,96.5,96.6,93.68,94.78,243999.0,94.5225,94.6205,91.7603,92.8378,243999.0
2024-06-28 09:40:00,94.76,95.19,94.14,94.15,101797.0,92.8182,93.2394,92.2109,92.2207,101797.0
2024-06-28 09:50:00,94.2,94.34,93.73,93.85,151474.0,92.2697,92.4068,91.8093,91.9268,151474.0
2024-06-28 10:00:00,93.96,94.71,93.89,94.37,108983.0,92.0346,92.7692,91.966,92.4362,108983.0
2024-06-28 10:10:00,94.46,94.53,93.9,94.1,65684.0,92.5243,92.5929,91.9758,92.1717,65684.0
2024-06-28 10:20:00,94.11,94.38,94.04,94.12,39266.0,92.1815,92.446,92.1129,92.1913,39266.0
2024-06-28 10:30:00,94.17,94.61,94.11,94.12,60174.0,92.2403,92.6712,92.1815,92.1913,60174.0
2024-06-28 10:40:00,94.14,94.54,94.12,94.51,49058.0,92.2109,92.6027,92.1913,92.5733,49058.0
2024-06-28 10:50:00,94.55,94.6,94.22,94.49,57513.0,92.6125,92.6615,92.2892,92.5537,57513.0
2024-06-28 11:00:00,94.4,94.41,93.9,94.18,49816.0,92.4656,92.4753,91.9758,92.2501,49816.0
2024-06-28 11:10:00,94.16,94.66,94.16,94.63,19183.0,92.2305,92.7202,92.2305,92.6908,19183.0
2024-06-28 11:20:00,94.66,94.87,94.43,94.54,30033.0,92.7202,92.9259,92.4949,92.6027,30033.0
2024-06-28 11:30:00,94.51,94.61,94.25,94.28,40297.0,92.5733,92.6712,92.3186,92.348,40297.0
2024-06-28 11:40:00,94.32,94.87,94.29,94.65,23665.0,92.3872,92.9259,92.3578,92.7104,23665.0
2024-06-28 11:50:00,94.65,94.86,94.39,94.54,22357.0,92.7104,92.9161,92.4558,92.6027,22357.0
2024-06-28 12:00:00,94.54,94.57,94.19,94.3,88844.0,92.6027,92.6321,92.2599,92.3676,88844.0
2024-06-28 12:10:00,94.3,94.48,93.93,94.2,61234.0,92.3676,92.5439,92.0052,92.2697,61234.0
2024-06-28 12:20:00,94.19,94.19,93.95,94.06,33913.0,92.2599,92.2599,92.0248,92.1325,33913.0
2024-06-28 12:30:00,94.1,94.18,93.54,93.67,105743.0,92.1717,92.2501,91.6232,91.7505,105743.0
2024-06-28 12:40:00,93.66,94.0,93.58,93.94,31421.0,91.7407,92.0737,91.6624,92.015,31421.0
2024-06-28 12:50:00,93.94,93.95,93.71,93.74,19034.0,92.015,92.0248,91.7897,91.8191,19034.0
2024-06-28 13:00:00,93.72,93.74,93.55,93.64,18981.0,91.7995,91.8191,91.633,91.7211,18981.0
2024-06-28 13:10:00,93.68,94.08,93.64,94.08,20506.0,91.7603,92.1521,91.7211,92.1521,20506.0
2024-06-28 13:20:00,94.1,94.38,94.09,94.23,32630.0,92.1717,92.446,92.1619,92.299,32630.0
2024-06-28 13:30:00,94.26,94.35,93.93,94.12,35112.0,92.3284,92.4166,92.0052,92.1913,35112.0
2024-06-28 13:40:00,94.16,94.28,94.0,94.15,18476.0,92.2305,92.348,92.0737,92.2207,18476.0
2024-06-28 13:50:00,94.17,94.36,93.93,94.33,19167.0,92.2403,92.4264,92.0052,92.397,19167.0
2024-06-28 14:00:00,94.33,94.34,94.1,94.34,24530.0,92.397,92.4068,92.1717,92.4068,24530.0
2024-06-28 14:10:00,94.37,94.62,94.28,94.62,15586.0,92.4362,92.681,92.348,92.681,15586.0
2024-06-28 14:20:00,94.61,94.73,94.45,94.5,28340.0,92.6712,92.7888,92.5145,92.5635,28340.0
2024-06-28 14:30:00,94.53,94.59,94.42,94.49,14795.0,92.5929,92.6517,92.4851,92.5537,14795.0
2024-06-28 14:40:00,94.49,94.54,94.15,94.33,15901.0,92.5537,92.6027,92.2207,92.397,15901.0
2024-06-28 14:50:00,94.36,94.66,94.34,94.55,17698.0,92.4264,92.7202,92.4068,92.6125,17698.0
2024-06-28 15:00:00,94.53,94.53,94.31,94.52,23137.0,92.5929,92.5929,92.3774,92.5831,23137.0
2024-06-28 15:10:00,94.47,94.77,94.39,94.75,22084.0,92.5341,92.828,92.4558,92.8084,22084.0
2024-06-28 15:20:00,94.77,94.84,94.64,94.72,38593.0,92.828,92.8965,92.7006,92.779,38593.0
2024-06-28 15:30:00,94.73,94.82,94.45,94.71,54311.0,92.7888,92.8769,92.5145,92.7692,54311.0
2024-06-28 15:40:00,94.71,94.88,94.51,94.86,94461.0,92.7692,92.9357,92.5733,92.9161,94461.0
2024-06-28 15:50:00,94.81,95.74,94.81,95.59,336909.0,92.8672,93.7781,92.8672,93.6312,336909.0
2024-07-01 09:30:00,95.25,96.54,94.82,96.35,86721.0,93.2981,94.5617,92.8769,94.3756,86721.0
2024-07-01 09:40:00,96.47,96.66,95.32,95.61,54460.0,94.4931,94.6792,93.3667,93.6508,54460.0
2024-07-01 09:50:00,95.7,96.04,95.05,95.28,57664.0,93.7389,94.0719,93.1022,93.3275,57664.0
2024-07-01 10:00:00,95.28,96.13,95.28,95.68,66486.0,93.3275,94.1601,93.3275,93.7193,66486.0
2024-07-01 10:10:00,95.69,95.78,95.26,95.34,23796.0,93.7291,93.8173,93.3079,93.3863,23796.0
2024-07-01 10:20:00,95.34,95.89,95.01,95.77,35210.0,93.3863,93.925,93.0631,93.8075,35210.0
2024-07-01 10:30:00,95.83,96.18,95.52,96.08,65173.0,93.8662,94.2091,93.5626,94.1111,65173.0
2024-07-01 10:40:00,96.08,96.55,95.49,95.51,84387.0,94.1111,94.5715,93.5332,93.5528,84387.0
2024-07-01 10:50:00,95.56,96.4,95.46,96.29,22627.0,93.6018,94.4246,93.5038,94.3168,22627.0
2024-07-01 11:00:00,96.3,96.3,95.74,96.27,24044.0,94.3266,94.3266,93.7781,94.2972,24044.0
2024-07-01 11:10:00,96.28,96.45,96.2,96.32,63553.0,94.307,94.4735,94.2287,94.3462,63553.0
2024-07-01 11:20:00,96.33,96.4,96.11,96.29,36441.0,94.356,94.4246,94.1405,94.3168,36441.0
2024-07-01 11:30:00,96.29,96.38,96.01,96.29,17309.0,94.3168,94.405,94.0426,94.3168,17309.0
2024-07-01 11:40:00,96.28,97.03,96.28,96.98,25959.0,94.307,95.0417,94.307,94.9927,25959.0
2024-07-01 11:50:00,96.98,97.04,96.35,96.45,41370.0,94.9927,95.0515,94.3756,94.4735,41370.0
2024-07-01 12:00:00,96.51,96.63,96.07,96.14,16493.0,94.5323,94.6499,94.1013,94.1699,16493.0
2024-07-01 12:10:00,96.2,96.38,96.05,96.31,19237.0,94.2287,94.405,94.0817,94.3364,19237.0
2024-07-01 12:20:00,96.35,96.38,96.14,96.18,8152.0,94.3756,94.405,94.1699,94.2091,8152.0
2024-07-01 12:30:00,96.2,96.26,96.06,96.15,20012.0,94.2287,94.2874,94.0915,94.1797,20012.0
2024-07-01 12:40:00,96.15,96.31,96.06,96.14,17600.0,94.1797,94.3364,94.0915,94.1699,17600.0
2024-07-01 12:50:00,96.15,96.43,96.1,96.33,25596.0,94.1797,94.454,94.1307,94.356,25596.0
2024-07-01 13:00:00,96.3,96.41,96.13,96.31,7426.0,94.3266,94.4344,94.1601,94.3364,7426.0
2024-07-01 13:10:00,96.29,96.37,96.18,96.23,10809.0,94.3168,94.3952,94.2091,94.2581,10809.0
2024-07-01 13:20:00,96.28,96.48,96.18,96.41,13082.0,94.307,94.5029,94.2091,94.4344,13082.0
2024-07-01 13:30:00,96.37,96.48,96.22,96.36,15131.0,94.3952,94.5029,94.2483,94.3854,15131.0
2024-07-01 13:40:00,96.39,96.66,96.32,96.66,18993.0,94.4148,94.6792,94.3462,94.6792,18993.0
2024-07-01 13:50:00,96.63,96.75,96.4,96.49,13407.0,94.6499,94.7674,94.4246,94.5127,13407.0
2024-07-01 14:00:00,96.48,96.65,96.34,96.64,29082.0,94.5029,94.6694,94.3658,94.6597,29082.0
2024-07-01 14:10:00,96.64,96.72,96.45,96.59,44064.0,94.6597,94.738,94.4735,94.6107,44064.0
2024-07-01 14:20:00,96.62,96.63,96.06,96.09,49017.0,94.6401,94.6499,94.0915,94.1209,49017.0
2024-07-01 14:30:00,96.09,96.23,95.94,96.23,26754.0,94.1209,94.2581,93.974,94.2581,26754.0
2024-07-01 14:40:00,96.23,96.36,96.19,96.29,15128.0,94.2581,94.3854,94.2189,94.3168,15128.0
2024-07-01 14:50:00,96.31,96.34,96.15,96.16,7462.0,94.3364,94.3658,94.1797,94.1895,7462.0
2024-07-01 15:00:00,96.15,96.22,96.02,96.1,18781.0,94.1797,94.2483,94.0524,94.1307,18781.0
2024-07-01 15:10:00,96.11,96.53,96.07,96.52,27058.0,94.1405,94.5519,94.1013,94.5421,27058.0
2024-07-01 15:20:00,96.55,96.77,96.49,96.7,29305.0,94.5715,94.787,94.5127,94.7184,29305.0
2024-07-01 15:30:00,96.7,96.95,96.66,96.89,36609.0,94.7184,94.9633,94.6792,94.9045,36609.0
2024-07-01 15:40:00,96.86,97.2,96.8,96.99,76941.0,94.8751,95.2082,94.8164,95.0025,76941.0
2024-07-01 15:50:00,96.99,97.44,96.97,97.42,173877.0,95.0025,95.4433,94.9829,95.4237,173877.0
2024-07-02 09:30:00,98.81,101.71,98.36,101.4,192025.0,96.7852,99.6258,96.3444,99.3221,192025.0
2024-07-02 09:40:00,101.46,102.56,100.77,100.77,244499.0,99.3809,100.4583,98.705,98.705,244499.0
2024-07-02 09:50:00,100.77,100.83,99.33,99.46,124657.0,98.705,98.7638,97.2945,97.4219,124657.0
2024-07-02 10:00:00,99.52,99.9,99.04,99.9,44393.0,97.4806,97.8528,97.0105,97.8528,44393.0
2024-07-02 10:10:00,99.8,99.8,99.01,99.68,42680.0,97.7549,97.7549,96.9811,97.6374,42680.0
2024-07-02 10:20:00,99.67,100.33,99.52,100.21,110566.0,97.6276,98.274,97.4806,98.1565,110566.0
2024-07-02 10:30:00,100.21,100.3,99.15,99.29,36480.0,98.1565,98.2446,97.1182,97.2553,36480.0
2024-07-02 10:40:00,99.2,99.44,98.59,98.59,25335.0,97.1672,97.4023,96.5697,96.5697,25335.0
2024-07-02 10:50:00,98.6,98.64,97.64,98.15,73113.0,96.5795,96.6187,95.6392,96.1387,73113.0
2024-07-02 11:00:00,98.14,98.5,97.91,98.34,57851.0,96.1289,96.4815,95.9036,96.3248,57851.0
2024-07-02 11:10:00,98.29,98.9,98.22,98.68,63604.0,96.2758,96.8733,96.2073,96.6578,63604.0
2024-07-02 11:20:00,98.68,98.91,98.52,98.66,40623.0,96.6578,96.8831,96.5011,96.6383,40623.0
2024-07-02 11:30:00,98.58,98.91,98.55,98.91,54492.0,96.5599,96.8831,96.5305,96.8831,54492.0
2024-07-02 11:40:00,98.91,98.94,98.29,98.35,92218.0,96.8831,96.9125,96.2758,96.3346,92218.0
2024-07-02 11:50:00,98.35,98.41,97.6,97.64,56394.0,96.3346,96.3934,95.6,95.6392,56394.0
2024-07-02 12:00:00,97.68,97.77,97.44,97.68,52175.0,95.6783,95.7665,95.4433,95.6783,52175.0
2024-07-02 12:10:00,97.65,98.0,97.56,97.92,24521.0,95.649,95.9918,95.5608,95.9134,24521.0
2024-07-02 12:20:00,97.95,97.99,97.73,97.83,23666.0,95.9428,95.982,95.7273,95.8253,23666.0
2024-07-02 12:30:00,97.88,98.16,97.85,98.13,22727.0,95.8742,96.1485,95.8449,96.1191,22727.0
2024-07-02 12:40:00,98.1,98.27,98.08,98.09,23754.0,96.0897,96.2562,96.0701,96.0799,23754.0
2024-07-02 12:50:00,98.09,98.23,97.54,97.62,30634.0,96.0799,96.2171,95.5412,95.6196,30634.0
2024-07-02 13:00:00,97.61,97.81,97.35,97.51,32938.0,95.6098,95.8057,95.3551,95.5118,32938.0
2024-07-02 13:10:00,97.47,97.63,96.74,96.95,39940.0,95.4726,95.6294,94.7576,94.9633,39940.0
2024-07-02 13:20:00,96.94,96.94,96.41,96.55,28297.0,94.9535,94.9535,94.4344,94.5715,28297.0
2024-07-02 13:30:00,96.54,96.58,96.04,96.3,94387.0,94.5617,94.6009,94.0719,94.3266,94387.0
2024-07-02 13:40:00,96.32,96.35,96.0,96.13,55193.0,94.3462,94.3756,94.0328,94.1601,55193.0
2024-07-02 13:50:00,96.12,96.54,96.11,96.24,26000.0,94.1503,94.5617,94.1405,94.2678,26000.0
2024-07-02 14:00:00,96.27,96.64,96.26,96.61,27385.0,94.2972,94.6597,94.2874,94.6303,27385.0
2024-07-02 14:10:00,96.61,96.79,96.54,96.68,31208.0,94.6303,94.8066,94.5617,94.6988,31208.0
2024-07-02 14:20:00,96.71,96.83,96.54,96.72,19518.0,94.7282,94.8458,94.5617,94.738,19518.0
2024-07-02 14:30:00,96.72,96.72,96.54,96.61,17331.0,94.738,94.738,94.5617,94.6303,17331.0
2024-07-02 14:40:00,96.64,96.82,96.61,96.7,14634.0,94.6597,94.836,94.6303,94.7184,14634.0
2024-07-02 14:50:00,96.74,97.04,96.69,96.9,19736.0,94.7576,95.0515,94.7086,94.9143,19736.0
2024-07-02 15:00:00,96.9,97.1,96.86,97.05,33992.0,94.9143,95.1102,94.8751,95.0612,33992.0
2024-07-02 15:10:00,97.03,97.33,97.01,97.29,38706.0,95.0417,95.3355,95.0221,95.2963,38706.0
2024-07-02 15:20:00,97.3,97.35,96.96,97.25,22964.0,95.3061,95.3551,94.9731,95.2572,22964.0
2024-07-02 15:30:00,97.23,97.48,97.2,97.44,34889.0,95.2376,95.4824,95.2082,95.4433,34889.0
2024-07-02 15:40:00,97.41,97.5,97.28,97.48,43724.0,95.4139,95.502,95.2865,95.4824,43724.0
2024-07-02 15:50:00,97.47,97.48,97.03,97.07,296520.0,95.4726,95.4824,95.0417,95.0808,296520.0
2024-07-03 09:30:00,98.1,98.54,97.0,97.69,116825.0,96.0897,96.5207,95.0123,95.6881,116825.0
2024-07-03 09:40:00,97.85,98.56,97.5,97.5,211560.0,95.8449,96.5403,95.502,95.502,211560.0
2024-07-03 09:50:00,97.51,97.93,97.25,97.75,22850.0,95.5118,95.9232,95.2572,95.7469,22850.0
2024-07-03 10:00:00,97.83,98.76,97.75,98.69,60191.0,95.8253,96.7362,95.7469,96.6676,60191.0
2024-07-03 10:10:00,98.68,100.14,98.61,100.11,76746.0,96.6578,98.0879,96.5893,98.0585,76746.0
2024-07-03 10:20:00,100.12,100.36,99.65,100.09,39870.0,98.0683,98.3034,97.608,98.039,39870.0
2024-07-03 10:30:00,100.06,100.49,99.91,100.24,54119.0,98.0096,98.4308,97.8626,98.1859,54119.0
2024-07-03 10:40:00,100.21,101.18,100.05,100.86,132293.0,98.1565,99.1066,97.9998,98.7932,132293.0
2024-07-03 10:50:00,100.93,101.38,100.25,100.42,55725.0,98.8617,99.3025,98.1957,98.3622,55725.0
2024-07-03 11:00:00,100.36,100.9,100.33,100.9,74805.0,98.3034,98.8324,98.274,98.8324,74805.0
2024-07-03 11:10:00,100.92,101.07,100.66,100.84,64966.0,98.8519,98.9989,98.5973,98.7736,64966.0
2024-07-03 11:20:00,100.84,101.0,100.56,100.67,28015.0,98.7736,98.9303,98.4993,98.6071,28015.0
2024-07-03 11:30:00,100.72,100.81,100.59,100.77,54375.0,98.656,98.7442,98.5287,98.705,54375.0
2024-07-03 11:40:00,100.75,100.86,100.6,100.72,28261.0,98.6854,98.7932,98.5385,98.656,28261.0
2024-07-03 11:50:00,100.73,100.93,100.6,100.91,37303.0,98.6658,98.8617,98.5385,98.8421,37303.0
2024-07-03 12:00:00,100.92,101.06,100.78,100.98,29251.0,98.8519,98.9891,98.7148,98.9107,29251.0
2024-07-03 12:10:00,100.94,101.21,100.86,101.06,38136.0,98.8715,99.136,98.7932,98.9891,38136.0
2024-07-03 12:20:00,101.08,101.1,100.8,100.96,27674.0,99.0087,99.0283,98.7344,98.8911,27674.0
2024-07-03 12:30:00,100.91,101.03,100.6,100.63,57434.0,98.8421,98.9597,98.5385,98.5679,57434.0
2024-07-03 12:40:00,100.63,100.67,100.18,100.58,100451.0,98.5679,98.6071,98.1271,98.5189,100451.0
2024-07-03 12:50:00,100.57,100.69,100.01,100.1,138670.0,98.5091,98.6267,97.9606,98.0487,138670.0
2024-07-05 09:30:00,98.78,100.34,98.72,98.98,97725.0,96.7558,98.2838,96.697,96.9517,97725.0
2024-07-05 09:40:00,99.11,99.41,97.85,98.03,45012.0,97.079,97.3729,95.8449,96.0212,45012.0
2024-07-05 09:50:00,97.99,98.52,97.98,98.37,18935.0,95.982,96.5011,95.9722,96.3542,18935.0
2024-07-05 10:00:00,98.2,98.61,97.99,98.04,46849.0,96.1877,96.5893,95.982,96.031,46849.0
2024-07-05 10:10:00,98.02,98.47,97.64,98.34,35226.0,96.0114,96.4521,95.6392,96.3248,35226.0
2024-07-05 10:20:00,98.41,98.5,97.92,97.92,16931.0,96.3934,96.4815,95.9134,95.9134,16931.0
2024-07-05 10:30:00,97.98,98.17,97.3,97.52,64202.0,95.9722,96.1583,95.3061,95.5216,64202.0
2024-07-05 10:40:00,97.43,97.64,97.11,97.3,31198.0,95.4335,95.6392,95.12,95.3061,31198.0
2024-07-05 10:50:00,97.34,97.89,97.24,97.25,30470.0,95.3453,95.884,95.2474,95.2572,30470.0
2024-07-05 11:00:00,97.21,98.07,97.19,97.86,22395.0,95.218,96.0603,95.1984,95.8546,22395.0
2024-07-05 11:10:00,97.85,98.04,97.61,97.82,27277.0,95.8449,96.031,95.6098,95.8155,27277.0
2024-07-05 11:20:00,97.84,97.89,97.62,97.67,13349.0,95.8351,95.884,95.6196,95.6685,13349.0
2024-07-05 11:30:00,97.62,97.7,97.43,97.51,13373.0,95.6196,95.6979,95.4335,95.5118,13373.0
2024-07-05 11:40:00,97.47,97.86,97.3,97.79,14352.0,95.4726,95.8546,95.3061,95.7861,14352.0
2024-07-05 11:50:00,97.81,98.06,97.75,97.84,14734.0,95.8057,96.0506,95.7469,95.8351,14734.0
2024-07-05 12:00:00,97.82,97.89,97.57,97.72,20512.0,95.8155,95.884,95.5706,95.7175,20512.0
2024-07-05 12:10:00,97.79,98.05,97.68,97.97,20513.0,95.7861,96.0408,95.6783,95.9624,20513.0
2024-07-05 12:20:00,97.98,98.1,97.68,97.68,15716.0,95.9722,96.0897,95.6783,95.6783,15716.0
2024-07-05 12:30:00,97.68,97.79,97.46,97.59,14305.0,95.6783,95.7861,95.4628,95.5902,14305.0
2024-07-05 12:40:00,97.57,97.76,97.5,97.75,10146.0,95.5706,95.7567,95.502,95.7469,10146.0
2024-07-05 12:50:00,97.76,97.82,97.6,97.6,7966.0,95.7567,95.8155,95.6,95.6,7966.0
2024-07-05 13:00:00,97.56,97.6,97.38,97.4,4171.0,95.5608,95.6,95.3845,95.4041,4171.0
2024-07-05 13:10:00,97.44,97.52,97.23,97.49,17018.0,95.4433,95.5216,95.2376,95.4922,17018.0
2024-07-05 13:20:00,97.52,97.67,97.48,97.51,9445.0,95.5216,95.6685,95.4824,95.5118,9445.0
2024-07-05 13:30:00,97.42,97.54,97.36,97.49,6569.0,95.4237,95.5412,95.3649,95.4922,6569.0
2024-07-05 13:40:00,97.55,97.69,97.44,97.58,7334.0,95.551,95.6881,95.4433,95.5804,7334.0
2024-07-05 13:50:00,97.58,97.81,97.55,97.75,10098.0,95.5804,95.8057,95.551,95.7469,10098.0
2024-07-05 14:00:00,97.71,97.72,97.5,97.56,9165.0,95.7077,95.7175,95.502,95.5608,9165.0
2024-07-05 14:10:00,97.62,97.65,97.39,97.41,7078.0,95.6196,95.649,95.3943,95.4139,7078.0
2024-07-05 14:20:00,97.42,97.42,97.28,97.37,6036.0,95.4237,95.4237,95.2865,95.3747,6036.0
2024-07-05 14:30:00,97.35,97.44,97.33,97.43,5647.0,95.3551,95.4433,95.3355,95.4335,5647.0
2024-07-05 14:40:00,97.45,97.52,97.35,97.44,10946.0,95.4531,95.5216,95.3551,95.4433,10946.0
2024-07-05 14:50:00,97.4,97.58,97.38,97.54,12210.0,95.4041,95.5804,95.3845,95.5412,12210.0
2024-07-05 15:00:00,97.51,97.69,97.42,97.65,13393.0,95.5118,95.6881,95.4237,95.649,13393.0
2024-07-05 15:10:00,97.64,97.7,97.59,97.62,12029.0,95.6392,95.6979,95.5902,95.6196,12029.0
2024-07-05 15:20:00,97.62,97.74,97.62,97.71,14489.0,95.6196,95.7371,95.6196,95.7077,14489.0
2024-07-05 15:30:00,97.71,98.15,97.71,98.02,30608.0,95.7077,96.1387,95.7077,96.0114,30608.0
2024-07-05 15:40:00,98.07,98.38,98.07,98.37,31587.0,96.0603,96.364,96.0603,96.3542,31587.0
2024-07-05 15:50:00,98.37,98.65,98.28,98.36,135599.0,96.3542,96.6285,96.266,96.3444,135599.0
2024-07-08 09:30:00,99.15,101.11,99.15,100.7,101464.0,97.1182,99.0381,97.1182,98.6365,101464.0
2024-07-08 09:40:00,100.68,101.17,100.55,101.03,61572.0,98.6169,99.0968,98.4895,98.9597,61572.0
2024-07-08 09:50:00,101.07,101.25,100.39,101.13,51009.0,98.9989,99.1752,98.3328,99.0576,51009.0
2024-07-08 10:00:00,101.11,101.24,100.49,100.91,58995.0,99.0381,99.1654,98.4308,98.8421,58995.0
2024-07-08 10:10:00,100.82,100.97,100.26,100.48,63328.0,98.754,98.9009,98.2055,98.421,63328.0
2024-07-08 10:20:00,100.5,100.83,100.39,100.43,55344.0,98.4406,98.7638,98.3328,98.372,55344.0
2024-07-08 10:30:00,100.43,100.99,100.22,100.81,57217.0,98.372,98.9205,98.1663,98.7442,57217.0
2024-07-08 10:40:00,100.85,101.36,100.83,101.36,47310.0,98.7834,99.2829,98.7638,99.2829,47310.0
2024-07-08 10:50:00,101.34,101.65,101.33,101.36,41726.0,99.2633,99.567,99.2535,99.2829,41726.0
2024-07-08 11:00:00,101.36,101.51,101.1,101.37,132497.0,99.2829,99.4299,99.0283,99.2927,132497.0
2024-07-08 11:10:00,101.37,101.64,101.3,101.52,30548.0,99.2927,99.5572,99.2242,99.4396,30548.0
2024-07-08 11:20:00,101.48,101.48,100.37,100.42,22410.0,99.4005,99.4005,98.3132,98.3622,22410.0
2024-07-08 11:30:00,100.37,100.38,99.51,99.73,23479.0,98.3132,98.323,97.4708,97.6863,23479.0
2024-07-08 11:40:00,99.65,99.65,99.11,99.32,37657.0,97.608,97.608,97.079,97.2847,37657.0
2024-07-08 11:50:00,99.51,99.7,99.34,99.48,18075.0,97.4708,97.6569,97.3043,97.4415,18075.0
2024-07-08 12:00:00,99.46,99.62,99.42,99.5,12040.0,97.4219,97.5786,97.3827,97.461,12040.0
2024-07-08 12:10:00,99.5,99.64,99.39,99.46,11999.0,97.461,97.5982,97.3533,97.4219,11999.0
2024-07-08 12:20:00,99.52,99.84,99.25,99.8,17798.0,97.4806,97.7941,97.2162,97.7549,17798.0
2024-07-08 12:30:00,99.82,100.08,99.77,100.08,18617.0,97.7745,98.0292,97.7255,98.0292,18617.0
2024-07-08 12:40:00,100.03,100.43,99.94,100.39,25559.0,97.9802,98.372,97.892,98.3328,25559.0
2024-07-08 12:50:00,100.38,100.58,100.2,100.26,28070.0,98.323,98.5189,98.1467,98.2055,28070.0
2024-07-08 13:00:00,100.25,100.3,100.08,100.12,16692.0,98.1957,98.2446,98.0292,98.0683,16692.0
2024-07-08 13:10:00,100.12,100.23,100.02,100.09,33489.0,98.0683,98.1761,97.9704,98.039,33489.0
2024-07-08 13:20:00,100.09,100.13,99.92,99.97,15962.0,98.039,98.0781,97.8724,97.9214,15962.0
2024-07-08 13:30:00,99.98,100.15,99.96,100.0,23778.0,97.9312,98.0977,97.9116,97.9508,23778.0
2024-07-08 13:40:00,100.01,100.06,99.64,99.85,11169.0,97.9606,98.0096,97.5982,97.8039,11169.0
2024-07-08 13:50:00,100.04,100.2,99.92,100.05,14820.0,97.99,98.1467,97.8724,97.9998,14820.0
2024-07-08 14:00:00,100.0,100.0,99.76,99.9,5326.0,97.9508,97.9508,97.7157,97.8528,5326.0
2024-07-08 14:10:00,99.87,99.89,99.7,99.72,7536.0,97.8235,97.8431,97.6569,97.6765,7536.0
2024-07-08 14:20:00,99.7,99.78,99.66,99.7,7784.0,97.6569,97.7353,97.6178,97.6569,7784.0
2024-07-08 14:30:00,99.7,99.7,99.5,99.57,19416.0,97.6569,97.6569,97.461,97.5296,19416.0
2024-07-08 14:40:00,99.56,99.58,99.36,99.42,10930.0,97.5198,97.5394,97.3239,97.3827,10930.0
2024-07-08 14:50:00,99.37,99.51,99.23,99.31,19413.0,97.3337,97.4708,97.1966,97.2749,19413.0
2024-07-08 15:00:00,99.22,99.39,99.14,99.36,10880.0,97.1868,97.3533,97.1084,97.3239,10880.0
2024-07-08 15:10:00,99.36,99.51,99.32,99.36,27514.0,97.3239,97.4708,97.2847,97.3239,27514.0
2024-07-08 15:20:00,99.3,99.4,99.18,99.36,14836.0,97.2651,97.3631,97.1476,97.3239,14836.0
2024-07-08 15:30:00,99.35,99.64,99.34,99.58,32219.0,97.3141,97.5982,97.3043,97.5394,32219.0
2024-07-08 15:40:00,99.56,99.89,99.46,99.61,49202.0,97.5198,97.8431,97.4219,97.5688,49202.0
2024-07-08 15:50:00,99.63,99.68,99.16,99.18,148043.0,97.5884,97.6374,97.128,97.1476,148043.0
2024-07-09 09:30:00,96.85,98.02,93.74,94.33,267746.0,94.8653,96.0114,91.8191,92.397,267746.0
2024-07-09 09:40:00,94.21,95.0,93.35,93.35,199438.0,92.2794,93.0533,91.4371,91.4371,199438.0
2024-07-09 09:50:00,93.43,93.97,93.24,93.64,124761.0,91.5154,92.0444,91.3293,91.7211,124761.0
2024-07-09 10:00:00,93.64,93.85,92.5,92.56,241453.0,91.7211,91.9268,90.6045,90.6633,241453.0
2024-07-09 10:10:00,92.54,92.73,91.5,91.52,259391.0,90.6437,90.8298,89.625,89.6446,259391.0
2024-07-09 10:20:00,91.5,91.97,91.21,91.61,237172.0,89.625,90.0853,89.3409,89.7327,237172.0
2024-07-09 10:30:00,91.54,92.36,91.25,92.28,221759.0,89.6642,90.4674,89.3801,90.389,221759.0
2024-07-09 10:40:00,92.26,92.74,91.84,92.69,145116.0,90.3694,90.8396,89.958,90.7906,145116.0
2024-07-09 10:50:00,92.68,92.98,92.26,92.37,142250.0,90.7808,91.0747,90.3694,90.4772,142250.0
2024-07-09 11:00:00,92.35,92.75,92.3,92.54,49005.0,90.4576,90.8494,90.4086,90.6437,49005.0
2024-07-09 11:10:00,92.5,92.67,92.35,92.54,32183.0,90.6045,90.771,90.4576,90.6437,32183.0
2024-07-09 11:20:00,92.59,92.71,92.08,92.22,65723.0,90.6926,90.8102,90.1931,90.3302,65723.0
2024-07-09 11:30:00,92.27,92.77,92.12,92.77,40939.0,90.3792,90.869,90.2323,90.869,40939.0
2024-07-09 11:40:00,92.77,92.83,92.5,92.73,73451.0,90.869,90.9277,90.6045,90.8298,73451.0
2024-07-09 11:50:00,92.77,93.0,92.65,92.81,44103.0,90.869,91.0942,90.7514,90.9081,44103.0
2024-07-09 12:00:00,92.81,92.9,92.55,92.79,34508.0,90.9081,90.9963,90.6535,90.8885,34508.0
2024-07-09 12:10:00,92.74,92.79,92.53,92.65,22941.0,90.8396,90.8885,90.6339,90.7514,22941.0
2024-07-09 12:20:00,92.62,92.75,92.35,92.73,59965.0,90.722,90.8494,90.4576,90.8298,59965.0
2024-07-09 12:30:00,92.73,92.9,92.57,92.83,49401.0,90.8298,90.9963,90.6731,90.9277,49401.0
2024-07-09 12:40:00,92.81,93.25,92.81,93.23,67944.0,90.9081,91.3391,90.9081,91.3195,67944.0
2024-07-09 12:50:00,93.24,93.38,92.94,93.04,39747.0,91.3293,91.4665,91.0355,91.1334,39747.0
2024-07-09 13:00:00,93.05,93.54,92.96,93.05,62711.0,91.1432,91.6232,91.0551,91.1432,62711.0
2024-07-09 13:10:00,93.07,93.12,92.47,92.54,47700.0,91.1628,91.2118,90.5751,90.6437,47700.0
2024-07-09 13:20:00,92.53,92.71,92.35,92.54,28914.0,90.6339,90.8102,90.4576,90.6437,28914.0
2024-07-09 13:30:00,92.55,92.91,92.55,92.6,30973.0,90.6535,91.0061,90.6535,90.7024,30973.0
2024-07-09 13:40:00,92.6,92.6,92.3,92.4,37162.0,90.7024,90.7024,90.4086,90.5065,37162.0
2024-07-09 13:50:00,92.4,92.46,91.81,91.84,90431.0,90.5065,90.5653,89.9286,89.958,90431.0
2024-07-09 14:00:00,91.85,91.91,91.4,91.64,76411.0,89.9678,90.0266,89.527,89.7621,76411.0
2024-07-09 14:10:00,91.65,91.91,91.41,91.5,92088.0,89.7719,90.0266,89.5368,89.625,92088.0
2024-07-09 14:20:00,91.57,91.67,91.38,91.38,67155.0,89.6935,89.7915,89.5074,89.5074,67155.0
2024-07-09 14:30:00,91.44,91.55,91.27,91.55,63937.0,89.5662,89.674,89.3997,89.674,63937.0
2024-07-09 14:40:00,91.57,91.63,91.27,91.55,42036.0,89.6935,89.7523,89.3997,89.674,42036.0
2024-07-09 14:50:00,91.6,91.74,91.5,91.65,63466.0,89.7229,89.8601,89.625,89.7719,63466.0
2024-07-09 15:00:00,91.6,91.67,91.43,91.63,83505.0,89.7229,89.7915,89.5564,89.7523,83505.0
2024-07-09 15:10:00,91.63,91.63,91.4,91.55,71984.0,89.7523,89.7523,89.527,89.674,71984.0
2024-07-09 15:20:00,91.55,91.55,91.23,91.3,114875.0,89.674,89.674,89.3605,89.4291,114875.0
2024-07-09 15:30:00,91.27,91.48,91.17,91.45,131565.0,89.3997,89.6054,89.3017,89.576,131565.0
2024-07-09 15:40:00,91.47,91.5,91.07,91.23,137349.0,89.5956,89.625,89.2038,89.3605,137349.0
2024-07-09 15:50:00,91.23,91.23,90.32,90.47,741669.0,89.3605,89.3605,88.4692,88.6161,741669.0
2024-07-10 09:30:00,91.04,92.41,90.75,91.82,188456.0,89.1744,90.5163,88.8903,89.9384,188456.0
2024-07-10 09:40:00,91.79,91.95,91.01,91.09,56699.0,89.909,90.0658,89.145,89.2234,56699.0
2024-07-10 09:50:00,91.09,91.33,90.86,90.86,38331.0,89.2234,89.4585,88.9981,88.9981,38331.0
2024-07-10 10:00:00,90.92,91.7,90.9,91.36,92257.0,89.0569,89.8209,89.0373,89.4878,92257.0
2024-07-10 10:10:00,91.31,91.94,91.19,91.69,78670.0,89.4389,90.056,89.3213,89.8111,78670.0
2024-07-10 10:20:00,91.68,91.98,91.32,91.96,77259.0,89.8013,90.0951,89.4487,90.0756,77259.0
2024-07-10 10:30:00,91.91,92.29,91.88,92.16,65305.0,90.0266,90.3988,89.9972,90.2715,65305.0
2024-07-10 10:40:00,92.2,92.81,92.03,92.69,71372.0,90.3106,90.9081,90.1441,90.7906,71372.0
2024-07-10 10:50:00,92.64,92.97,92.63,92.84,47199.0,90.7416,91.0649,90.7318,90.9375,47199.0
2024-07-10 11:00:00,92.8,93.47,92.5,93.43,58170.0,90.8983,91.5546,90.6045,91.5154,58170.0
2024-07-10 11:10:00,93.44,94.98,93.44,94.71,179461.0,91.5252,93.0337,91.5252,92.7692,179461.0
2024-07-10 11:20:00,94.67,94.8,93.83,94.15,121998.0,92.73,92.8574,91.9072,92.2207,121998.0
2024-07-10 11:30:00,94.16,94.52,94.0,94.38,72881.0,92.2305,92.5831,92.0737,92.446,72881.0
2024-07-10 11:40:00,94.38,94.75,94.34,94.59,58264.0,92.446,92.8084,92.4068,92.6517,58264.0
2024-07-10 11:50:00,94.59,95.71,94.53,95.71,125319.0,92.6517,93.7487,92.5929,93.7487,125319.0
2024-07-10 12:00:00,95.7,96.1,95.6,96.06,86882.0,93.7389,94.1307,93.641,94.0915,86882.0
2024-07-10 12:10:00,96.05,96.76,96.05,96.68,125383.0,94.0817,94.7772,94.0817,94.6988,125383.0
2024-07-10 12:20:00,96.66,96.85,96.22,96.6,69007.0,94.6792,94.8653,94.2483,94.6205,69007.0
2024-07-10 12:30:00,96.6,96.9,96.37,96.89,79502.0,94.6205,94.9143,94.3952,94.9045,79502.0
2024-07-10 12:40:00,96.83,96.9,95.92,95.99,70578.0,94.8458,94.9143,93.9544,94.023,70578.0
2024-07-10 12:50:00,95.99,96.65,95.82,96.28,58457.0,94.023,94.6694,93.8565,94.307,58457.0
2024-07-10 13:00:00,96.28,96.95,96.28,96.79,44285.0,94.307,94.9633,94.307,94.8066,44285.0
2024-07-10 13:10:00,96.77,97.07,96.34,96.92,35932.0,94.787,95.0808,94.3658,94.9339,35932.0
2024-07-10 13:20:00,96.92,97.0,96.53,96.73,35681.0,94.9339,95.0123,94.5519,94.7478,35681.0
2024-07-10 13:30:00,96.75,97.03,96.69,96.95,43380.0,94.7674,95.0417,94.7086,94.9633,43380.0
2024-07-10 13:40:00,96.89,96.96,96.62,96.67,31449.0,94.9045,94.9731,94.6401,94.689,31449.0
2024-07-10 13:50:00,96.67,96.87,96.43,96.65,48453.0,94.689,94.8849,94.454,94.6694,48453.0
2024-07-10 14:00:00,96.68,96.94,96.53,96.79,27808.0,94.6988,94.9535,94.5519,94.8066,27808.0
2024-07-10 14:10:00,96.83,97.15,96.74,96.84,36127.0,94.8458,95.1592,94.7576,94.8556,36127.0
2024-07-10 14:20:00,96.84,96.93,96.3,96.51,24654.0,94.8556,94.9437,94.3266,94.5323,24654.0
2024-07-10 14:30:00,96.51,96.86,96.37,96.84,31850.0,94.5323,94.8751,94.3952,94.8556,31850.0
2024-07-10 14:40:00,96.86,96.9,96.56,96.84,23734.0,94.8751,94.9143,94.5813,94.8556,23734.0
2024-07-10 14:50:00,96.75,96.88,96.65,96.82,33747.0,94.7674,94.8947,94.6694,94.836,33747.0
2024-07-10 15:00:00,96.86,96.94,96.67,96.71,38268.0,94.8751,94.9535,94.689,94.7282,38268.0
2024-07-10 15:10:00,96.7,96.81,96.55,96.7,21314.0,94.7184,94.8262,94.5715,94.7184,21314.0
2024-07-10 15:20:00,96.66,96.86,96.61,96.74,33066.0,94.6792,94.8751,94.6303,94.7576,33066.0
2024-07-10 15:30:00,96.75,97.08,96.72,97.02,71633.0,94.7674,95.0906,94.738,95.0319,71633.0
2024-07-10 15:40:00,97.01,97.1,96.84,97.05,51851.0,95.0221,95.1102,94.8556,95.0612,51851.0
2024-07-10 15:50:00,97.06,97.3,96.9,96.9,232661.0,95.071,95.3061,94.9143,94.9143,232661.0
2024-07-11 09:30:00,98.44,98.9,97.95,98.2,133625.0,96.4228,96.8733,95.9428,96.1877,133625.0
2024-07-11 09:40:00,98.19,99.21,97.59,99.1,63933.0,96.1779,97.177,95.5902,97.0692,63933.0
2024-07-11 09:50:00,99.18,100.2,98.98,99.29,92094.0,97.1476,98.1467,96.9517,97.2553,92094.0
2024-07-11 10:00:00,99.37,99.97,99.26,99.73,59311.0,97.3337,97.9214,97.226,97.6863,59311.0
2024-07-11 10:10:00,99.76,99.85,99.19,99.52,68417.0,97.7157,97.8039,97.1574,97.4806,68417.0
2024-07-11 10:20:00,99.45,99.71,99.08,99.28,101358.0,97.4121,97.6667,97.0496,97.2456,101358.0
2024-07-11 10:30:00,99.25,99.47,99.05,99.16,40397.0,97.2162,97.4317,97.0203,97.128,40397.0
2024-07-11 10:40:00,99.22,99.43,98.78,99.06,33857.0,97.1868,97.3925,96.7558,97.0301,33857.0
2024-07-11 10:50:00,99.02,99.37,98.66,98.94,52834.0,96.9909,97.3337,96.6383,96.9125,52834.0
2024-07-11 11:00:00,98.88,99.06,98.25,98.99,36887.0,96.8537,97.0301,96.2367,96.9615,36887.0
2024-07-11 11:10:00,99.02,99.28,98.84,99.01,24551.0,96.9909,97.2456,96.8146,96.9811,24551.0
2024-07-11 11:20:00,98.94,99.3,98.63,98.82,21878.0,96.9125,97.2651,96.6089,96.795,21878.0
2024-07-11 11:30:00,98.65,98.84,98.27,98.27,31436.0,96.6285,96.8146,96.2562,96.2562,31436.0
2024-07-11 11:40:00,98.33,98.41,97.46,97.94,56540.0,96.315,96.3934,95.4628,95.933,56540.0
2024-07-11 11:50:00,97.94,98.16,97.57,97.7,22760.0,95.933,96.1485,95.5706,95.6979,22760.0
2024-07-11 12:00:00,97.64,97.69,97.0,97.24,46188.0,95.6392,95.6881,95.0123,95.2474,46188.0
2024-07-11 12:10:00,97.26,97.4,96.91,97.28,32269.0,95.2669,95.4041,94.9241,95.2865,32269.0
2024-07-11 12:20:00,97.25,97.51,97.08,97.26,44594.0,95.2572,95.5118,95.0906,95.2669,44594.0
2024-07-11 12:30:00,97.25,97.99,97.19,97.81,21423.0,95.2572,95.982,95.1984,95.8057,21423.0
2024-07-11 12:40:00,97.85,97.86,97.41,97.53,19138.0,95.8449,95.8546,95.4139,95.5314,19138.0
2024-07-11 12:50:00,97.48,97.98,97.46,97.91,33592.0,95.4824,95.9722,95.4628,95.9036,33592.0
2024-07-11 13:00:00,97.87,98.0,97.61,97.82,19292.0,95.8644,95.9918,95.6098,95.8155,19292.0
2024-07-11 13:10:00,97.87,97.92,97.63,97.85,14391.0,95.8644,95.9134,95.6294,95.8449,14391.0
2024-07-11 13:20:00,97.96,98.24,97.82,98.1,14415.0,95.9526,96.2269,95.8155,96.0897,14415.0
2024-07-11 13:30:00,98.1,98.56,98.05,98.5,18915.0,96.0897,96.5403,96.0408,96.4815,18915.0
2024-07-11 13:40:00,98.53,98.84,98.52,98.61,39886.0,96.5109,96.8146,96.5011,96.5893,39886.0
2024-07-11 13:50:00,98.58,98.72,98.37,98.53,29973.0,96.5599,96.697,96.3542,96.5109,29973.0
2024-07-11 14:00:00,98.5,98.52,97.88,98.03,11807.0,96.4815,96.5011,95.8742,96.0212,11807.0
2024-07-11 14:10:00,98.03,98.27,97.95,98.01,11615.0,96.0212,96.2562,95.9428,96.0016,11615.0
2024-07-11 14:20:00,98.02,98.47,97.86,98.47,20695.0,96.0114,96.4521,95.8546,96.4521,20695.0
2024-07-11 14:30:00,98.45,98.73,98.38,98.64,19885.0,96.4326,96.7068,96.364,96.6187,19885.0
2024-07-11 14:40:00,98.63,98.63,98.04,98.08,34825.0,96.6089,96.6089,96.031,96.0701,34825.0
2024-07-11 14:50:00,98.13,98.16,97.97,98.13,11056.0,96.1191,96.1485,95.9624,96.1191,11056.0
2024-07-11 15:00:00,98.13,98.15,97.86,97.93,13244.0,96.1191,96.1387,95.8546,95.9232,13244.0
2024-07-11 15:10:00,97.93,98.19,97.86,97.9,16920.0,95.9232,96.1779,95.8546,95.8938,16920.0
2024-07-11 15:20:00,97.89,98.11,97.83,97.89,34294.0,95.884,96.0995,95.8253,95.884,34294.0
2024-07-11 15:30:00,97.93,98.27,97.89,98.2,32558.0,95.9232,96.2562,95.884,96.1877,32558.0
2024-07-11 15:40:00,98.19,98.38,98.09,98.24,38075.0,96.1779,96.364,96.0799,96.2269,38075.0
2024-07-11 15:50:00,98.26,98.28,97.79,97.98,131393.0,96.2465,96.266,95.7861,95.9722,131393.0
2024-07-12 09:30:00,98.98,99.7,98.61,98.8,96190.0,96.9517,97.6569,96.5893,96.7754,96190.0
2024-07-12 09:40:00,98.7,99.24,98.59,98.63,46703.0,96.6774,97.2064,96.5697,96.6089,46703.0
2024-07-12 09:50:00,98.74,98.74,97.46,97.66,38817.0,96.7166,96.7166,95.4628,95.6587,38817.0
2024-07-12 10:00:00,97.7,98.25,97.63,98.03,28032.0,95.6979,96.2367,95.6294,96.0212,28032.0
2024-07-12 10:10:00,97.99,98.61,97.81,98.26,37828.0,95.982,96.5893,95.8057,96.2465,37828.0
2024-07-12 10:20:00,98.17,98.55,98.07,98.14,20639.0,96.1583,96.5305,96.0603,96.1289,20639.0
2024-07-12 10:30:00,98.2,98.37,98.04,98.16,24751.0,96.1877,96.3542,96.031,96.1485,24751.0
2024-07-12 10:40:00,98.2,98.24,97.8,98.0,22483.0,96.1877,96.2269,95.7959,95.9918,22483.0
2024-07-12 10:50:00,98.01,98.02,97.31,97.58,42282.0,96.0016,96.0114,95.3159,95.5804,42282.0
2024-07-12 11:00:00,97.6,97.75,97.18,97.48,27924.0,95.6,95.7469,95.1886,95.4824,27924.0
2024-07-12 11:10:00,97.48,97.83,97.42,97.63,25284.0,95.4824,95.8253,95.4237,95.6294,25284.0
2024-07-12 11:20:00,97.59,97.71,97.09,97.38,27021.0,95.5902,95.7077,95.1004,95.3845,27021.0
2024-07-12 11:30:00,97.36,97.52,97.12,97.52,19636.0,95.3649,95.5216,95.1298,95.5216,19636.0
2024-07-12 11:40:00,97.57,97.72,97.45,97.46,21369.0,95.5706,95.7175,95.4531,95.4628,21369.0
2024-07-12 11:50:00,97.44,97.56,97.32,97.37,16138.0,95.4433,95.5608,95.3257,95.3747,16138.0
2024-07-12 12:00:00,97.3,97.53,97.11,97.12,17261.0,95.3061,95.5314,95.12,95.1298,17261.0
2024-07-12 12:10:00,97.12,97.29,97.0,97.14,13649.0,95.1298,95.2963,95.0123,95.1494,13649.0
2024-07-12 12:20:00,97.11,97.3,97.08,97.21,19306.0,95.12,95.3061,95.0906,95.218,19306.0
2024-07-12 12:30:00,97.2,97.26,96.95,96.99,11604.0,95.2082,95.2669,94.9633,95.0025,11604.0
2024-07-12 12:40:00,96.98,97.06,96.83,96.93,13561.0,94.9927,95.071,94.8458,94.9437,13561.0
2024-07-12 12:50:00,96.97,97.4,96.91,97.4,13514.0,94.9829,95.4041,94.9241,95.4041,13514.0
2024-07-12 13:00:00,97.4,97.44,97.18,97.26,8595.0,95.4041,95.4433,95.1886,95.2669,8595.0
2024-07-12 13:10:00,97.26,97.57,97.2,97.47,20044.0,95.2669,95.5706,95.2082,95.4726,20044.0
2024-07-12 13:20:00,97.5,97.55,97.28,97.38,8542.0,95.502,95.551,95.2865,95.3845,8542.0
2024-07-12 13:30:00,97.39,97.59,97.37,97.46,22143.0,95.3943,95.5902,95.3747,95.4628,22143.0
2024-07-12 13:40:00,97.48,97.69,97.24,97.24,19045.0,95.4824,95.6881,95.2474,95.2474,19045.0
2024-07-12 13:50:00,97.17,97.31,97.08,97.17,12821.0,95.1788,95.3159,95.0906,95.1788,12821.0
2024-07-12 14:00:00,97.18,97.53,97.13,97.5,12708.0,95.1886,95.5314,95.1396,95.502,12708.0
2024-07-12 14:10:00,97.46,97.5,97.3,97.39,11351.0,95.4628,95.502,95.3061,95.3943,11351.0
2024-07-12 14:20:00,97.33,97.33,97.15,97.28,10140.0,95.3355,95.3355,95.1592,95.2865,10140.0
2024-07-12 14:30:00,97.32,97.4,97.27,97.38,11605.0,95.3257,95.4041,95.2767,95.3845,11605.0
2024-07-12 14:40:00,97.42,97.49,97.25,97.38,18423.0,95.4237,95.4922,95.2572,95.3845,18423.0
2024-07-12 14:50:00,97.41,97.63,97.26,97.57,15947.0,95.4139,95.6294,95.2669,95.5706,15947.0
2024-07-12 15:00:00,97.58,97.85,97.49,97.71,34724.0,95.5804,95.8449,95.4922,95.7077,34724.0
2024-07-12 15:10:00,97.78,97.78,97.59,97.64,25631.0,95.7763,95.7763,95.5902,95.6392,25631.0
2024-07-12 15:20:00,97.65,97.74,97.55,97.65,18949.0,95.649,95.7371,95.551,95.649,18949.0
2024-07-12 15:30:00,97.65,97.8,97.4,97.56,38458.0,95.649,95.7959,95.4041,95.5608,38458.0
2024-07-12 15:40:00,97.58,97.64,97.36,97.49,43640.0,95.5804,95.6392,95.3649,95.4922,43640.0
2024-07-12 15:50:00,97.5,97.89,97.34,97.86,150393.0,95.502,95.884,95.3453,95.8546,150393.0
2024-07-15 09:30:00,93.6,95.07,93.12,94.06,190780.0,91.6819,93.1218,91.2118,92.1325,190780.0
2024-07-15 09:40:00,94.0,94.21,93.51,94.06,106889.0,92.0737,92.2794,91.5938,92.1325,106889.0
2024-07-15 09:50:00,94.11,95.01,93.82,94.92,64433.0,92.1815,93.0631,91.8974,92.9749,64433.0
2024-07-15 10:00:00,94.81,95.4,94.52,95.18,63063.0,92.8672,93.4451,92.5831,93.2296,63063.0
2024-07-15 10:10:00,95.27,95.7,94.98,95.66,45229.0,93.3177,93.7389,93.0337,93.6997,45229.0
2024-07-15 10:20:00,95.71,95.75,95.11,95.48,27430.0,93.7487,93.7879,93.161,93.5234,27430.0
2024-07-15 10:30:00,95.59,95.95,95.5,95.66,56935.0,93.6312,93.9838,93.543,93.6997,56935.0
2024-07-15 10:40:00,95.72,95.81,95.01,95.64,31568.0,93.7585,93.8467,93.0631,93.6801,31568.0
2024-07-15 10:50:00,95.69,95.82,95.32,95.64,31646.0,93.7291,93.8565,93.3667,93.6801,31646.0
2024-07-15 11:00:00,95.64,96.14,95.63,96.03,28998.0,93.6801,94.1699,93.6703,94.0622,28998.0
2024-07-15 11:10:00,96.0,96.33,95.63,95.83,63685.0,94.0328,94.356,93.6703,93.8662,63685.0
2024-07-15 11:20:00,95.84,96.07,95.68,96.02,21867.0,93.876,94.1013,93.7193,94.0524,21867.0
2024-07-15 11:30:00,96.08,96.44,95.98,96.25,25462.0,94.1111,94.4637,94.0132,94.2776,25462.0
2024-07-15 11:40:00,96.25,96.66,96.17,96.55,28475.0,94.2776,94.6792,94.1993,94.5715,28475.0
2024-07-15 11:50:00,96.43,96.63,96.35,96.39,30423.0,94.454,94.6499,94.3756,94.4148,30423.0
2024-07-15 12:00:00,96.38,96.95,96.36,96.58,35098.0,94.405,94.9633,94.3854,94.6009,35098.0
2024-07-15 12:10:00,96.53,96.62,96.27,96.58,36480.0,94.5519,94.6401,94.2972,94.6009,36480.0
2024-07-15 12:20:00,96.59,96.9,96.46,96.68,33797.0,94.6107,94.9143,94.4833,94.6988,33797.0
2024-07-15 12:30:00,96.67,96.71,96.34,96.48,24365.0,94.689,94.7282,94.3658,94.5029,24365.0
2024-07-15 12:40:00,96.48,96.61,96.29,96.59,15739.0,94.5029,94.6303,94.3168,94.6107,15739.0
2024-07-15 12:50:00,96.53,96.64,96.09,96.09,33315.0,94.5519,94.6597,94.1209,94.1209,33315.0
2024-07-15 13:00:00,96.11,96.13,95.69,95.82,17675.0,94.1405,94.1601,93.7291,93.8565,17675.0
2024-07-15 13:10:00,95.81,95.84,95.67,95.78,25426.0,93.8467,93.876,93.7095,93.8173,25426.0
2024-07-15 13:20:00,95.72,96.04,95.55,95.67,33754.0,93.7585,94.0719,93.592,93.7095,33754.0
2024-07-15 13:30:00,95.59,95.69,95.2,95.2,23581.0,93.6312,93.7291,93.2492,93.2492,23581.0
2024-07-15 13:40:00,95.16,95.18,94.54,94.7,45101.0,93.21,93.2296,92.6027,92.7594,45101.0
2024-07-15 13:50:00,94.7,94.82,94.58,94.71,27262.0,92.7594,92.8769,92.6419,92.7692,27262.0
2024-07-15 14:00:00,94.68,94.99,94.56,94.95,21233.0,92.7398,93.0435,92.6223,93.0043,21233.0
2024-07-15 14:10:00,95.0,95.06,94.75,95.02,14281.0,93.0533,93.112,92.8084,93.0728,14281.0
2024-07-15 14:20:00,95.03,95.21,95.02,95.11,17227.0,93.0826,93.259,93.0728,93.161,17227.0
2024-07-15 14:30:00,95.08,95.19,94.97,95.02,13218.0,93.1316,93.2394,93.0239,93.0728,13218.0
2024-07-15 14:40:00,95.04,95.18,94.89,95.0,16118.0,93.0924,93.2296,92.9455,93.0533,16118.0
2024-07-15 14:50:00,94.9,95.03,94.82,95.03,10993.0,92.9553,93.0826,92.8769,93.0826,10993.0
2024-07-15 15:00:00,95.01,95.2,95.0,95.2,23563.0,93.0631,93.2492,93.0533,93.2492,23563.0
2024-07-15 15:10:00,95.16,95.35,95.13,95.28,16928.0,93.21,93.3961,93.1806,93.3275,16928.0
2024-07-15 15:20:00,95.3,95.72,95.25,95.69,23307.0,93.3471,93.7585,93.2981,93.7291,23307.0
2024-07-15 15:30:00,95.72,95.82,95.52,95.7,30399.0,93.7585,93.8565,93.5626,93.7389,30399.0
2024-07-15 15:40:00,95.67,95.71,95.42,95.54,47611.0,93.7095,93.7487,93.4647,93.5822,47611.0
2024-07-15 15:50:00,95.54,95.62,95.17,95.49,163125.0,93.5822,93.6606,93.2198,93.5332,163125.0
2024-07-16 09:30:00,95.36,96.0,94.77,95.0,43471.0,93.4059,94.0328,92.828,93.0533,43471.0
2024-07-16 09:40:00,95.0,95.75,94.93,95.61,25474.0,93.0533,93.7879,92.9847,93.6508,25474.0
2024-07-16 09:50:00,95.51,96.07,95.33,95.86,30248.0,93.5528,94.1013,93.3765,93.8956,30248.0
2024-07-16 10:00:00,95.92,95.95,94.65,94.65,45008.0,93.9544,93.9838,92.7104,92.7104,45008.0
2024-07-16 10:10:00,94.66,94.77,94.28,94.73,63484.0,92.7202,92.828,92.348,92.7888,63484.0
2024-07-16 10:20:00,94.71,95.37,94.51,95.03,50105.0,92.7692,93.4157,92.5733,93.0826,50105.0
2024-07-16 10:30:00,95.02,95.24,94.86,95.11,38343.0,93.0728,93.2883,92.9161,93.161,38343.0
2024-07-16 10:40:00,95.11,95.18,94.37,94.51,50553.0,93.161,93.2296,92.4362,92.5733,50553.0
2024-07-16 10:50:00,94.56,94.96,94.56,94.95,25403.0,92.6223,93.0141,92.6223,93.0043,25403.0
2024-07-16 11:00:00,94.93,94.93,94.66,94.86,19495.0,92.9847,92.9847,92.7202,92.9161,19495.0
2024-07-16 11:10:00,94.82,95.05,94.45,94.55,55404.0,92.8769,93.1022,92.5145,92.6125,55404.0
2024-07-16 11:20:00,94.55,94.63,94.35,94.48,48713.0,92.6125,92.6908,92.4166,92.5439,48713.0
2024-07-16 11:30:00,94.51,94.8,94.27,94.76,48003.0,92.5733,92.8574,92.3382,92.8182,48003.0
2024-07-16 11:40:00,94.8,94.8,94.5,94.57,22889.0,92.8574,92.8574,92.5635,92.6321,22889.0
2024-07-16 11:50:00,94.54,95.0,94.53,94.82,14598.0,92.6027,93.0533,92.5929,92.8769,14598.0
2024-07-16 12:00:00,94.89,95.28,94.79,94.82,25931.0,92.9455,93.3275,92.8476,92.8769,25931.0
2024-07-16 12:10:00,94.8,94.89,94.51,94.53,41801.0,92.8574,92.9455,92.5733,92.5929,41801.0
2024-07-16 12:20:00,94.54,94.66,94.38,94.39,30430.0,92.6027,92.7202,92.446,92.4558,30430.0
2024-07-16 12:30:00,94.42,94.69,94.33,94.6,16313.0,92.4851,92.7496,92.397,92.6615,16313.0
2024-07-16 12:40:00,94.62,94.73,94.42,94.73,17459.0,92.681,92.7888,92.4851,92.7888,17459.0
2024-07-16 12:50:00,94.7,95.03,94.64,94.98,15258.0,92.7594,93.0826,92.7006,93.0337,15258.0
2024-07-16 13:00:00,95.0,95.18,94.91,95.01,18954.0,93.0533,93.2296,92.9651,93.0631,18954.0
2024-07-16 13:10:00,95.0,95.37,95.0,95.32,18380.0,93.0533,93.4157,93.0533,93.3667,18380.0
2024-07-16 13:20:00,95.31,95.63,95.3,95.58,21047.0,93.3569,93.6703,93.3471,93.6214,21047.0
2024-07-16 13:30:00,95.48,95.66,95.36,95.44,23888.0,93.5234,93.6997,93.4059,93.4842,23888.0
2024-07-16 13:40:00,95.54,95.96,95.51,95.88,28074.0,93.5822,93.9936,93.5528,93.9152,28074.0
2024-07-16 13:50:00,95.88,96.36,95.82,96.29,22084.0,93.9152,94.3854,93.8565,94.3168,22084.0
2024-07-16 14:00:00,96.29,96.74,96.25,96.74,96944.0,94.3168,94.7576,94.2776,94.7576,96944.0
2024-07-16 14:10:00,96.79,96.94,96.58,96.63,71107.0,94.8066,94.9535,94.6009,94.6499,71107.0
2024-07-16 14:20:00,96.59,96.94,96.57,96.86,42958.0,94.6107,94.9535,94.5911,94.8751,42958.0
2024-07-16 14:30:00,96.85,97.36,96.83,97.28,49319.0,94.8653,95.3649,94.8458,95.2865,49319.0
2024-07-16 14:40:00,97.31,97.37,97.13,97.32,44524.0,95.3159,95.3747,95.1396,95.3257,44524.0
2024-07-16 14:50:00,97.3,97.57,97.18,97.44,28567.0,95.3061,95.5706,95.1886,95.4433,28567.0
2024-07-16 15:00:00,97.45,97.57,97.36,97.48,35970.0,95.4531,95.5706,95.3649,95.4824,35970.0
2024-07-16 15:10:00,97.48,97.86,97.41,97.79,85896.0,95.4824,95.8546,95.4139,95.7861,85896.0
2024-07-16 15:20:00,97.8,98.09,97.61,97.84,69229.0,95.7959,96.0799,95.6098,95.8351,69229.0
2024-07-16 15:30:00,97.83,98.08,97.76,97.83,67347.0,95.8253,96.0701,95.7567,95.8253,67347.0
2024-07-16 15:40:00,97.88,97.95,97.49,97.49,42124.0,95.8742,95.9428,95.4922,95.4922,42124.0
2024-07-16 15:50:00,97.47,97.74,97.47,97.69,151509.0,95.4726,95.7371,95.4726,95.6881,151509.0
2024-07-17 09:30:00,97.31,99.26,96.99,98.7,79196.0,95.3159,97.226,95.0025,96.6774,79196.0
2024-07-17 09:40:00,98.72,99.09,98.07,98.68,22119.0,96.697,97.0594,96.0603,96.6578,22119.0
2024-07-17 09:50:00,98.63,98.92,98.31,98.83,49415.0,96.6089,96.8929,96.2954,96.8048,49415.0
2024-07-17 10:00:00,98.64,98.84,97.51,97.63,39067.0,96.6187,96.8146,95.5118,95.6294,39067.0
2024-07-17 10:10:00,97.55,98.02,97.07,97.73,30910.0,95.551,96.0114,95.0808,95.7273,30910.0
2024-07-17 10:20:00,97.61,97.72,97.03,97.03,23608.0,95.6098,95.7175,95.0417,95.0417,23608.0
2024-07-17 10:30:00,97.03,97.61,96.62,96.75,38606.0,95.0417,95.6098,94.6401,94.7674,38606.0
2024-07-17 10:40:00,96.73,96.95,96.52,96.72,27917.0,94.7478,94.9633,94.5421,94.738,27917.0
2024-07-17 10:50:00,96.64,96.83,96.32,96.41,29604.0,94.6597,94.8458,94.3462,94.4344,29604.0
2024-07-17 11:00:00,96.39,96.53,95.77,96.07,32845.0,94.4148,94.5519,93.8075,94.1013,32845.0
2024-07-17 11:10:00,96.11,96.19,95.61,95.8,27442.0,94.1405,94.2189,93.6508,93.8369,27442.0
2024-07-17 11:20:00,95.8,96.02,95.55,95.73,20822.0,93.8369,94.0524,93.592,93.7683,20822.0
2024-07-17 11:30:00,95.67,95.69,94.95,95.07,38591.0,93.7095,93.7291,93.0043,93.1218,38591.0
2024-07-17 11:40:00,95.08,95.11,94.61,94.7,21878.0,93.1316,93.161,92.6712,92.7594,21878.0
2024-07-17 11:50:00,94.68,94.87,94.52,94.69,29892.0,92.7398,92.9259,92.5831,92.7496,29892.0
2024-07-17 12:00:00,94.67,94.73,94.27,94.27,19558.0,92.73,92.7888,92.3382,92.3382,19558.0
2024-07-17 12:10:00,94.25,94.32,93.89,93.92,27438.0,92.3186,92.3872,91.966,91.9954,27438.0
2024-07-17 12:20:00,93.91,94.0,93.69,93.73,41636.0,91.9856,92.0737,91.7701,91.8093,41636.0
2024-07-17 12:30:00,93.72,93.81,92.9,92.9,51961.0,91.7995,91.8876,90.9963,90.9963,51961.0
2024-07-17 12:40:00,92.9,93.2,92.85,93.12,52367.0,90.9963,91.2901,90.9473,91.2118,52367.0
2024-07-17 12:50:00,93.12,93.21,92.65,92.98,52826.0,91.2118,91.2999,90.7514,91.0747,52826.0
2024-07-17 13:00:00,92.95,93.05,92.78,92.96,28918.0,91.0453,91.1432,90.8787,91.0551,28918.0
2024-07-17 13:10:00,92.96,93.25,92.95,93.09,35428.0,91.0551,91.3391,91.0453,91.1824,35428.0
2024-07-17 13:20:00,93.04,93.49,93.04,93.13,45329.0,91.1334,91.5742,91.1334,91.2216,45329.0
2024-07-17 13:30:00,93.13,94.06,93.11,94.02,34236.0,91.2216,92.1325,91.202,92.0933,34236.0
2024-07-17 13:40:00,94.02,94.52,93.98,94.4,41558.0,92.0933,92.5831,92.0542,92.4656,41558.0
2024-07-17 13:50:00,94.31,94.42,94.15,94.29,21381.0,92.3774,92.4851,92.2207,92.3578,21381.0
2024-07-17 14:00:00,94.29,94.52,94.18,94.34,25902.0,92.3578,92.5831,92.2501,92.4068,25902.0
2024-07-17 14:10:00,94.38,94.81,94.3,94.73,20767.0,92.446,92.8672,92.3676,92.7888,20767.0
2024-07-17 14:20:00,94.7,95.04,94.67,95.01,28025.0,92.7594,93.0924,92.73,93.0631,28025.0
2024-07-17 14:30:00,94.98,94.99,94.7,94.92,26908.0,93.0337,93.0435,92.7594,92.9749,26908.0
2024-07-17 14:40:00,94.96,94.96,94.66,94.76,17839.0,93.0141,93.0141,92.7202,92.8182,17839.0
2024-07-17 14:50:00,94.73,95.23,94.73,95.23,37378.0,92.7888,93.2785,92.7888,93.2785,37378.0
2024-07-17 15:00:00,95.2,95.42,95.2,95.42,27651.0,93.2492,93.4647,93.2492,93.4647,27651.0
2024-07-17 15:10:00,95.39,95.48,95.29,95.37,25519.0,93.4353,93.5234,93.3373,93.4157,25519.0
2024-07-17 15:20:00,95.34,95.55,95.11,95.54,27036.0,93.3863,93.592,93.161,93.5822,27036.0
2024-07-17 15:30:00,95.56,95.77,95.39,95.62,37341.0,93.6018,93.8075,93.4353,93.6606,37341.0
2024-07-17 15:40:00,95.64,95.67,95.3,95.49,32263.0,93.6801,93.7095,93.3471,93.5332,32263.0
2024-07-17 15:50:00,95.5,95.64,95.05,95.08,139866.0,93.543,93.6801,93.1022,93.1316,139866.0
2024-07-18 09:30:00,94.61,95.12,93.45,94.91,65897.0,92.6712,93.1708,91.535,92.9651,65897.0
2024-07-18 09:40:00,94.8,95.8,94.69,95.8,28910.0,92.8574,93.8369,92.7496,93.8369,28910.0
2024-07-18 09:50:00,95.83,97.14,95.61,97.14,28743.0,93.8662,95.1494,93.6508,95.1494,28743.0
2024-07-18 10:00:00,97.12,98.22,96.73,97.39,57664.0,95.1298,96.2073,94.7478,95.3943,57664.0
2024-07-18 10:10:00,97.39,97.75,96.95,97.65,34435.0,95.3943,95.7469,94.9633,95.649,34435.0
2024-07-18 10:20:00,97.67,97.78,96.71,96.82,29925.0,95.6685,95.7763,94.7282,94.836,29925.0
2024-07-18 10:30:00,96.92,97.51,96.52,96.54,24980.0,94.9339,95.5118,94.5421,94.5617,24980.0
2024-07-18 10:40:00,96.46,96.76,96.07,96.59,24554.0,94.4833,94.7772,94.1013,94.6107,24554.0
2024-07-18 10:50:00,96.64,96.96,96.32,96.81,21438.0,94.6597,94.9731,94.3462,94.8262,21438.0
2024-07-18 11:00:00,96.76,97.45,96.63,96.68,38446.0,94.7772,95.4531,94.6499,94.6988,38446.0
2024-07-18 11:10:00,96.65,96.92,96.37,96.92,56134.0,94.6694,94.9339,94.3952,94.9339,56134.0
2024-07-18 11:20:00,96.85,97.4,96.84,97.32,33618.0,94.8653,95.4041,94.8556,95.3257,33618.0
2024-07-18 11:30:00,97.26,97.38,96.94,97.06,49765.0,95.2669,95.3845,94.9535,95.071,49765.0
2024-07-18 11:40:00,97.07,97.4,96.71,96.81,38123.0,95.0808,95.4041,94.7282,94.8262,38123.0
2024-07-18 11:50:00,96.77,96.95,96.52,96.56,36019.0,94.787,94.9633,94.5421,94.5813,36019.0
2024-07-18 12:00:00,96.57,96.71,96.27,96.43,37229.0,94.5911,94.7282,94.2972,94.454,37229.0
2024-07-18 12:10:00,96.43,96.47,95.4,95.41,24823.0,94.454,94.4931,93.4451,93.4549,24823.0
2024-07-18 12:20:00,95.5,95.79,95.37,95.74,12701.0,93.543,93.8271,93.4157,93.7781,12701.0
2024-07-18 12:30:00,95.71,95.82,95.57,95.62,29082.0,93.7487,93.8565,93.6116,93.6606,29082.0
2024-07-18 12:40:00,95.55,95.57,95.09,95.21,21920.0,93.592,93.6116,93.1414,93.259,21920.0
2024-07-18 12:50:00,95.17,95.57,95.14,95.49,33452.0,93.2198,93.6116,93.1904,93.5332,33452.0
2024-07-18 13:00:00,95.52,95.58,95.19,95.29,20347.0,93.5626,93.6214,93.2394,93.3373,20347.0
2024-07-18 13:10:00,95.24,96.0,95.24,95.8,47898.0,93.2883,94.0328,93.2883,93.8369,47898.0
2024-07-18 13:20:00,95.78,95.8,95.51,95.57,35468.0,93.8173,93.8369,93.5528,93.6116,35468.0
2024-07-18 13:30:00,95.58,95.94,95.54,95.79,23592.0,93.6214,93.974,93.5822,93.8271,23592.0
2024-07-18 13:40:00,95.8,95.8,95.43,95.56,41395.0,93.8369,93.8369,93.4744,93.6018,41395.0
2024-07-18 13:50:00,95.54,95.6,95.12,95.13,26811.0,93.5822,93.641,93.1708,93.1806,26811.0
2024-07-18 14:00:00,95.12,95.16,94.83,94.99,17374.0,93.1708,93.21,92.8867,93.0435,17374.0
2024-07-18 14:10:00,94.94,94.98,94.54,94.62,27666.0,92.9945,93.0337,92.6027,92.681,27666.0
2024-07-18 14:20:00,94.59,94.65,94.44,94.44,33506.0,92.6517,92.7104,92.5047,92.5047,33506.0
2024-07-18 14:30:00,94.4,94.53,94.11,94.11,29811.0,92.4656,92.5929,92.1815,92.1815,29811.0
2024-07-18 14:40:00,94.19,94.55,94.14,94.19,15016.0,92.2599,92.6125,92.2109,92.2599,15016.0
2024-07-18 14:50:00,94.08,94.38,93.85,94.34,20064.0,92.1521,92.446,91.9268,92.4068,20064.0
2024-07-18 15:00:00,94.42,94.48,94.03,94.13,10302.0,92.4851,92.5439,92.1031,92.2011,10302.0
2024-07-18 15:10:00,94.15,94.15,93.74,93.76,13495.0,92.2207,92.2207,91.8191,91.8387,13495.0
2024-07-18 15:20:00,93.7,93.94,93.66,93.91,29226.0,91.7799,92.015,91.7407,91.9856,29226.0
2024-07-18 15:30:00,93.91,94.21,93.76,93.92,30055.0,91.9856,92.2794,91.8387,91.9954,30055.0
2024-07-18 15:40:00,93.93,94.14,93.81,94.11,48184.0,92.0052,92.2109,91.8876,92.1815,48184.0
2024-07-18 15:50:00,94.06,94.25,93.61,93.79,163464.0,92.1325,92.3186,91.6917,91.8681,163464.0
2024-07-19 09:30:00,92.74,92.93,90.02,91.34,193382.0,90.8396,91.0257,88.1753,89.4683,193382.0
2024-07-19 09:40:00,91.35,91.7,90.95,91.09,49543.0,89.4781,89.8209,89.0862,89.2234,49543.0
2024-07-19 09:50:00,91.1,91.77,90.65,91.63,44673.0,89.2332,89.8894,88.7924,89.7523,44673.0
2024-07-19 10:00:00,91.65,91.67,91.27,91.49,55939.0,89.7719,89.7915,89.3997,89.6152,55939.0
2024-07-19 10:10:00,91.39,91.8,91.21,91.23,27971.0,89.5172,89.9188,89.3409,89.3605,27971.0
2024-07-19 10:20:00,91.25,91.46,91.08,91.42,18577.0,89.3801,89.5858,89.2136,89.5466,18577.0
2024-07-19 10:30:00,91.43,91.72,91.15,91.26,16135.0,89.5564,89.8405,89.2822,89.3899,16135.0
2024-07-19 10:40:00,91.35,91.37,90.96,91.09,28633.0,89.4781,89.4976,89.096,89.2234,28633.0
2024-07-19 10:50:00,91.09,91.4,90.95,91.4,25785.0,89.2234,89.527,89.0862,89.527,25785.0
2024-07-19 11:00:00,91.4,91.54,91.22,91.49,36668.0,89.527,89.6642,89.3507,89.6152,36668.0
2024-07-19 11:10:00,91.51,91.74,91.46,91.74,15966.0,89.6348,89.8601,89.5858,89.8601,15966.0
2024-07-19 11:20:00,91.75,91.79,91.07,91.07,23829.0,89.8699,89.909,89.2038,89.2038,23829.0
2024-07-19 11:30:00,91.13,91.2,90.98,91.0,17750.0,89.2626,89.3311,89.1156,89.1352,17750.0
2024-07-19 11:40:00,91.08,91.53,90.93,91.53,20398.0,89.2136,89.6544,89.0667,89.6544,20398.0
2024-07-19 11:50:00,91.53,91.68,91.42,91.63,14490.0,89.6544,89.8013,89.5466,89.7523,14490.0
2024-07-19 12:00:00,91.63,91.92,91.55,91.83,24786.0,89.7523,90.0364,89.674,89.9482,24786.0
2024-07-19 12:10:00,91.85,92.13,91.78,91.83,11288.0,89.9678,90.2421,89.8992,89.9482,11288.0
2024-07-19 12:20:00,91.89,91.9,91.46,91.64,19310.0,90.007,90.0168,89.5858,89.7621,19310.0
2024-07-19 12:30:00,91.65,91.91,91.59,91.63,11477.0,89.7719,90.0266,89.7131,89.7523,11477.0
2024-07-19 12:40:00,91.56,91.8,91.45,91.62,11755.0,89.6837,89.9188,89.576,89.7425,11755.0
2024-07-19 12:50:00,91.57,91.7,91.48,91.63,11445.0,89.6935,89.8209,89.6054,89.7523,11445.0
2024-07-19 13:00:00,91.61,91.68,91.37,91.37,11257.0,89.7327,89.8013,89.4976,89.4976,11257.0
2024-07-19 13:10:00,91.33,91.88,91.32,91.79,15246.0,89.4585,89.9972,89.4487,89.909,15246.0
2024-07-19 13:20:00,91.84,92.13,91.74,91.94,13888.0,89.958,90.2421,89.8601,90.056,13888.0
2024-07-19 13:30:00,91.93,92.57,91.87,92.56,15280.0,90.0462,90.6731,89.9874,90.6633,15280.0
2024-07-19 13:40:00,92.6,92.62,92.33,92.56,20566.0,90.7024,90.722,90.438,90.6633,20566.0
2024-07-19 13:50:00,92.53,92.63,92.36,92.59,25484.0,90.6339,90.7318,90.4674,90.6926,25484.0
2024-07-19 14:00:00,92.61,92.66,92.35,92.51,10260.0,90.7122,90.7612,90.4576,90.6143,10260.0
2024-07-19 14:10:00,92.46,92.55,92.34,92.46,15418.0,90.5653,90.6535,90.4478,90.5653,15418.0
2024-07-19 14:20:00,92.42,92.45,92.05,92.16,18012.0,90.5261,90.5555,90.1637,90.2715,18012.0
2024-07-19 14:30:00,92.15,92.15,91.73,91.79,9376.0,90.2617,90.2617,89.8503,89.909,9376.0
2024-07-19 14:40:00,91.84,91.93,91.75,91.85,11922.0,89.958,90.0462,89.8699,89.9678,11922.0
2024-07-19 14:50:00,91.85,92.0,91.7,91.73,17663.0,89.9678,90.1147,89.8209,89.8503,17663.0
2024-07-19 15:00:00,91.77,92.05,91.71,91.96,24560.0,89.8894,90.1637,89.8307,90.0756,24560.0
2024-07-19 15:10:00,92.0,92.06,91.89,91.97,17525.0,90.1147,90.1735,90.007,90.0853,17525.0
2024-07-19 15:20:00,91.94,92.13,91.93,91.93,16167.0,90.056,90.2421,90.0462,90.0462,16167.0
2024-07-19 15:30:00,91.92,92.02,91.7,91.87,36784.0,90.0364,90.1343,89.8209,89.9874,36784.0
2024-07-19 15:40:00,91.9,92.04,91.67,91.73,49211.0,90.0168,90.1539,89.7915,89.8503,49211.0
2024-07-19 15:50:00,91.72,92.16,91.72,92.07,162491.0,89.8405,90.2715,89.8405,90.1833,162491.0
2024-07-22 09:30:00,93.13,93.66,92.23,93.36,90127.0,91.2216,91.7407,90.34,91.4469,90127.0
2024-07-22 09:40:00,93.41,93.55,92.15,92.27,47116.0,91.4958,91.633,90.2617,90.3792,47116.0
2024-07-22 09:50:00,92.39,92.52,91.62,91.73,36930.0,90.4967,90.6241,89.7425,89.8503,36930.0
2024-07-22 10:00:00,91.64,91.86,91.4,91.75,30814.0,89.7621,89.9776,89.527,89.8699,30814.0
2024-07-22 10:10:00,91.84,92.06,91.63,91.98,19252.0,89.958,90.1735,89.7523,90.0951,19252.0
2024-07-22 10:20:00,91.9,92.44,91.9,92.13,20752.0,90.0168,90.5457,90.0168,90.2421,20752.0
2024-07-22 10:30:00,92.14,92.93,92.1,92.93,13827.0,90.2519,91.0257,90.2127,91.0257,13827.0
2024-07-22 10:40:00,92.85,93.38,92.85,93.1,16086.0,90.9473,91.4665,90.9473,91.1922,16086.0
2024-07-22 10:50:00,93.07,93.74,92.89,93.73,28519.0,91.1628,91.8191,90.9865,91.8093,28519.0
2024-07-22 11:00:00,93.73,93.88,93.25,93.25,25850.0,91.8093,91.9562,91.3391,91.3391,25850.0
2024-07-22 11:10:00,93.29,93.47,93.1,93.25,29855.0,91.3783,91.5546,91.1922,91.3391,29855.0
2024-07-22 11:20:00,93.22,93.44,92.98,93.3,23021.0,91.3097,91.5252,91.0747,91.3881,23021.0
2024-07-22 11:30:00,93.12,93.27,93.01,93.1,18247.0,91.2118,91.3587,91.104,91.1922,18247.0
2024-07-22 11:40:00,93.09,93.15,92.76,93.03,15145.0,91.1824,91.2412,90.8592,91.1236,15145.0
2024-07-22 11:50:00,93.0,93.4,93.0,93.26,12114.0,91.0942,91.486,91.0942,91.3489,12114.0
2024-07-22 12:00:00,93.32,93.34,92.85,93.05,18955.0,91.4077,91.4273,90.9473,91.1432,18955.0
2024-07-22 12:10:00,93.05,93.14,92.73,92.94,14717.0,91.1432,91.2314,90.8298,91.0355,14717.0
2024-07-22 12:20:00,92.96,93.24,92.83,92.83,19651.0,91.0551,91.3293,90.9277,90.9277,19651.0
2024-07-22 12:30:00,92.8,92.91,92.61,92.89,9268.0,90.8983,91.0061,90.7122,90.9865,9268.0
2024-07-22 12:40:00,92.89,92.92,92.61,92.82,8681.0,90.9865,91.0159,90.7122,90.9179,8681.0
2024-07-22 12:50:00,92.89,93.03,92.76,92.94,15230.0,90.9865,91.1236,90.8592,91.0355,15230.0
2024-07-22 13:00:00,93.03,93.37,92.97,93.1,24847.0,91.1236,91.4567,91.0649,91.1922,24847.0
2024-07-22 13:10:00,93.16,93.16,92.83,92.96,20304.0,91.251,91.251,90.9277,91.0551,20304.0
2024-07-22 13:20:00,92.92,93.2,92.78,92.97,16707.0,91.0159,91.2901,90.8787,91.0649,16707.0
2024-07-22 13:30:00,93.01,93.04,92.62,92.69,14078.0,91.104,91.1334,90.722,90.7906,14078.0
2024-07-22 13:40:00,92.69,93.02,92.68,93.0,26616.0,90.7906,91.1138,90.7808,91.0942,26616.0
2024-07-22 13:50:00,93.0,93.44,92.93,93.04,23419.0,91.0942,91.5252,91.0257,91.1334,23419.0
2024-07-22 14:00:00,93.04,93.05,92.72,93.03,24710.0,91.1334,91.1432,90.82,91.1236,24710.0
2024-07-22 14:10:00,93.04,93.08,92.76,92.81,18524.0,91.1334,91.1726,90.8592,90.9081,18524.0
2024-07-22 14:20:00,92.84,92.89,92.73,92.75,9213.0,90.9375,90.9865,90.8298,90.8494,9213.0
2024-07-22 14:30:00,92.79,92.96,92.63,92.87,17494.0,90.8885,91.0551,90.7318,90.9669,17494.0
2024-07-22 14:40:00,92.89,93.06,92.81,93.06,9720.0,90.9865,91.153,90.9081,91.153,9720.0
2024-07-22 14:50:00,93.09,93.44,93.08,93.37,18310.0,91.1824,91.5252,91.1726,91.4567,18310.0
2024-07-22 15:00:00,93.37,93.79,93.25,93.56,32372.0,91.4567,91.8681,91.3391,91.6428,32372.0
2024-07-22 15:10:00,93.56,93.75,93.46,93.68,19221.0,91.6428,91.8289,91.5448,91.7603,19221.0
2024-07-22 15:20:00,93.68,93.95,93.67,93.84,24180.0,91.7603,92.0248,91.7505,91.917,24180.0
2024-07-22 15:30:00,93.84,93.99,93.73,93.78,36596.0,91.917,92.064,91.8093,91.8583,36596.0
2024-07-22 15:40:00,93.77,93.8,93.55,93.56,31675.0,91.8485,91.8778,91.633,91.6428,31675.0
2024-07-22 15:50:00,93.56,93.68,93.42,93.6,130163.0,91.6428,91.7603,91.5056,91.6819,130163.0
2024-07-23 09:30:00,92.38,93.04,92.25,92.71,32571.0,90.4869,91.1334,90.3596,90.8102,32571.0
2024-07-23 09:40:00,92.81,92.85,91.72,92.39,27797.0,90.9081,90.9473,89.8405,90.4967,27797.0
2024-07-23 09:50:00,92.39,92.5,91.7,91.71,25320.0,90.4967,90.6045,89.8209,89.8307,25320.0
2024-07-23 10:00:00,91.7,92.29,91.65,92.0,32964.0,89.8209,90.3988,89.7719,90.1147,32964.0
2024-07-23 10:10:00,92.07,92.39,92.0,92.07,22343.0,90.1833,90.4967,90.1147,90.1833,22343.0
2024-07-23 10:20:00,91.95,92.07,91.8,92.06,16896.0,90.0658,90.1833,89.9188,90.1735,16896.0
2024-07-23 10:30:00,92.01,92.49,91.97,92.4,14599.0,90.1245,90.5947,90.0853,90.5065,14599.0
2024-07-23 10:40:00,92.33,92.61,92.24,92.33,19810.0,90.438,90.7122,90.3498,90.438,19810.0
2024-07-23 10:50:00,92.37,92.37,91.91,91.98,7534.0,90.4772,90.4772,90.0266,90.0951,7534.0
2024-07-23 11:00:00,92.03,92.23,91.95,92.23,8175.0,90.1441,90.34,90.0658,90.34,8175.0
2024-07-23 11:10:00,92.23,92.67,92.22,92.6,7816.0,90.34,90.771,90.3302,90.7024,7816.0
2024-07-23 11:20:00,92.75,92.83,92.3,92.46,9822.0,90.8494,90.9277,90.4086,90.5653,9822.0
2024-07-23 11:30:00,92.44,92.73,92.39,92.61,17945.0,90.5457,90.8298,90.4967,90.7122,17945.0
2024-07-23 11:40:00,92.63,92.76,92.39,92.45,9432.0,90.7318,90.8592,90.4967,90.5555,9432.0
2024-07-23 11:50:00,92.36,92.4,92.17,92.4,8527.0,90.4674,90.5065,90.2812,90.5065,8527.0
2024-07-23 12:00:00,92.36,92.44,92.14,92.19,10134.0,90.4674,90.5457,90.2519,90.3008,10134.0
2024-07-23 12:10:00,92.23,92.27,92.01,92.04,8070.0,90.34,90.3792,90.1245,90.1539,8070.0
2024-07-23 12:20:00,92.01,92.03,91.79,91.82,11933.0,90.1245,90.1441,89.909,89.9384,11933.0
2024-07-23 12:30:00,91.81,91.96,91.65,91.89,16792.0,89.9286,90.0756,89.7719,90.007,16792.0
2024-07-23 12:40:00,91.89,92.1,91.88,91.96,9608.0,90.007,90.2127,89.9972,90.0756,9608.0
2024-07-23 12:50:00,91.94,92.1,91.9,92.06,9110.0,90.056,90.2127,90.0168,90.1735,9110.0
2024-07-23 13:00:00,92.06,92.43,92.01,92.39,6480.0,90.1735,90.5359,90.1245,90.4967,6480.0
2024-07-23 13:10:00,92.39,92.44,92.33,92.33,3195.0,90.4967,90.5457,90.438,90.438,3195.0
2024-07-23 13:20:00,92.34,92.37,92.17,92.17,8897.0,90.4478,90.4772,90.2812,90.2812,8897.0
2024-07-23 13:30:00,92.18,92.24,91.98,92.03,35296.0,90.291,90.3498,90.0951,90.1441,35296.0
2024-07-23 13:40:00,92.07,92.21,91.94,92.16,7236.0,90.1833,90.3204,90.056,90.2715,7236.0
2024-07-23 13:50:00,92.09,92.31,92.07,92.15,14122.0,90.2029,90.4184,90.1833,90.2617,14122.0
2024-07-23 14:00:00,92.16,92.63,92.15,92.51,8676.0,90.2715,90.7318,90.2617,90.6143,8676.0
2024-07-23 14:10:00,92.56,92.61,92.29,92.34,7566.0,90.6633,90.7122,90.3988,90.4478,7566.0
2024-07-23 14:20:00,92.34,92.49,92.29,92.49,8110.0,90.4478,90.5947,90.3988,90.5947,8110.0
2024-07-23 14:30:00,92.45,92.52,91.69,91.7,39352.0,90.5555,90.6241,89.8111,89.8209,39352.0
2024-07-23 14:40:00,91.65,91.88,91.51,91.62,23464.0,89.7719,89.9972,89.6348,89.7425,23464.0
2024-07-23 14:50:00,91.61,91.69,91.52,91.59,34504.0,89.7327,89.8111,89.6446,89.7131,34504.0
2024-07-23 15:00:00,91.55,91.67,91.42,91.56,20966.0,89.674,89.7915,89.5466,89.6837,20966.0
2024-07-23 15:10:00,91.56,91.58,91.3,91.46,22178.0,89.6837,89.7033,89.4291,89.5858,22178.0
2024-07-23 15:20:00,91.42,91.59,91.35,91.38,40249.0,89.5466,89.7131,89.4781,89.5074,40249.0
2024-07-23 15:30:00,91.35,91.4,91.14,91.17,36529.0,89.4781,89.527,89.2724,89.3017,36529.0
2024-07-23 15:40:00,91.23,91.4,91.06,91.33,50655.0,89.3605,89.527,89.194,89.4585,50655.0
2024-07-23 15:50:00,91.35,91.62,91.35,91.49,113235.0,89.4781,89.7425,89.4781,89.6152,113235.0
2024-07-24 09:30:00,91.0,92.54,90.83,92.47,113028.0,89.1352,90.6437,88.9687,90.5751,113028.0
2024-07-24 09:40:00,92.51,92.83,91.61,91.9,40758.0,90.6143,90.9277,89.7327,90.0168,40758.0
2024-07-24 09:50:00,91.9,91.91,91.09,91.5,43870.0,90.0168,90.0266,89.2234,89.625,43870.0
2024-07-24 10:00:00,91.47,92.06,91.47,91.77,45072.0,89.5956,90.1735,89.5956,89.8894,45072.0
2024-07-24 10:10:00,91.75,91.99,91.5,91.79,20131.0,89.8699,90.1049,89.625,89.909,20131.0
2024-07-24 10:20:00,91.82,92.06,91.64,92.02,16467.0,89.9384,90.1735,89.7621,90.1343,16467.0
2024-07-24 10:30:00,91.97,92.11,91.68,91.82,16890.0,90.0853,90.2225,89.8013,89.9384,16890.0
2024-07-24 10:40:00,91.87,92.46,91.78,92.39,12414.0,89.9874,90.5653,89.8992,90.4967,12414.0
2024-07-24 10:50:00,92.45,93.17,92.44,92.66,60659.0,90.5555,91.2608,90.5457,90.7612,60659.0
2024-07-24 11:00:00,92.65,92.76,92.34,92.49,27649.0,90.7514,90.8592,90.4478,90.5947,27649.0
2024-07-24 11:10:00,92.49,92.78,92.35,92.35,26135.0,90.5947,90.8787,90.4576,90.4576,26135.0
2024-07-24 11:20:00,92.35,92.79,92.08,92.7,25790.0,90.4576,90.8885,90.1931,90.8004,25790.0
2024-07-24 11:30:00,92.73,92.74,92.34,92.59,20408.0,90.8298,90.8396,90.4478,90.6926,20408.0
2024-07-24 11:40:00,92.59,92.83,92.36,92.49,21339.0,90.6926,90.9277,90.4674,90.5947,21339.0
2024-07-24 11:50:00,92.5,92.62,92.34,92.34,27530.0,90.6045,90.722,90.4478,90.4478,27530.0
2024-07-24 12:00:00,92.36,92.5,91.8,91.99,18094.0,90.4674,90.6045,89.9188,90.1049,18094.0
2024-07-24 12:10:00,92.02,92.11,91.67,91.7,13474.0,90.1343,90.2225,89.7915,89.8209,13474.0
2024-07-24 12:20:00,91.7,91.92,91.45,91.5,20968.0,89.8209,90.0364,89.576,89.625,20968.0
2024-07-24 12:30:00,91.5,91.66,91.32,91.32,14203.0,89.625,89.7817,89.4487,89.4487,14203.0
2024-07-24 12:40:00,91.32,91.37,91.0,91.15,11701.0,89.4487,89.4976,89.1352,89.2822,11701.0
2024-07-24 12:50:00,91.17,91.24,91.0,91.0,12903.0,89.3017,89.3703,89.1352,89.1352,12903.0
2024-07-24 13:00:00,91.0,91.11,90.97,91.07,11097.0,89.1352,89.243,89.1058,89.2038,11097.0
2024-07-24 13:10:00,91.03,91.03,90.77,90.81,15265.0,89.1646,89.1646,88.9099,88.9491,15265.0
2024-07-24 13:20:00,90.81,91.15,90.8,90.87,38039.0,88.9491,89.2822,88.9393,89.0079,38039.0
2024-07-24 13:30:00,90.83,91.28,90.82,91.25,19028.0,88.9687,89.4095,88.9589,89.3801,19028.0
2024-07-24 13:40:00,91.2,91.4,91.09,91.26,24769.0,89.3311,89.527,89.2234,89.3899,24769.0
2024-07-24 13:50:00,91.25,91.42,91.13,91.37,8599.0,89.3801,89.5466,89.2626,89.4976,8599.0
2024-07-24 14:00:00,91.38,91.38,91.12,91.19,6770.0,89.5074,89.5074,89.2528,89.3213,6770.0
2024-07-24 14:10:00,91.14,91.2,90.98,90.98,9632.0,89.2724,89.3311,89.1156,89.1156,9632.0
2024-07-24 14:20:00,90.99,91.11,90.86,91.01,12100.0,89.1254,89.243,88.9981,89.145,12100.0
2024-07-24 14:30:00,91.02,91.05,90.86,90.91,14800.0,89.1548,89.1842,88.9981,89.0471,14800.0
2024-07-24 14:40:00,90.91,91.02,90.75,91.02,24319.0,89.0471,89.1548,88.8903,89.1548,24319.0
2024-07-24 14:50:00,91.0,91.1,90.8,90.87,19886.0,89.1352,89.2332,88.9393,89.0079,19886.0
2024-07-24 15:00:00,90.8,90.95,90.75,90.8,21066.0,88.9393,89.0862,88.8903,88.9393,21066.0
2024-07-24 15:10:00,90.81,90.9,90.75,90.81,33541.0,88.9491,89.0373,88.8903,88.9491,33541.0
2024-07-24 15:20:00,90.83,91.13,90.77,91.02,26650.0,88.9687,89.2626,88.9099,89.1548,26650.0
2024-07-24 15:30:00,91.0,91.2,90.92,91.05,33702.0,89.1352,89.3311,89.0569,89.1842,33702.0
2024-07-24 15:40:00,91.08,91.09,90.77,91.03,56587.0,89.2136,89.2234,88.9099,89.1646,56587.0
2024-07-24 15:50:00,91.07,91.15,90.83,90.88,243582.0,89.2038,89.2822,88.9687,89.0177,243582.0
2024-07-25 09:30:00,90.55,91.89,90.2,91.4,55136.0,88.6944,90.007,88.3516,89.527,55136.0
2024-07-25 09:40:00,91.41,91.91,91.19,91.59,31946.0,89.5368,90.0266,89.3213,89.7131,31946.0
2024-07-25 09:50:00,91.69,91.85,90.95,90.99,42561.0,89.8111,89.9678,89.0862,89.1254,42561.0
2024-07-25 10:00:00,90.88,91.03,90.39,90.77,27182.0,89.0177,89.1646,88.5377,88.9099,27182.0
2024-07-25 10:10:00,90.77,92.19,90.67,92.18,84216.0,88.9099,90.3008,88.812,90.291,84216.0
2024-07-25 10:20:00,92.15,93.4,91.89,93.34,72209.0,90.2617,91.486,90.007,91.4273,72209.0
2024-07-25 10:30:00,93.3,93.47,92.2,92.2,49905.0,91.3881,91.5546,90.3106,90.3106,49905.0
2024-07-25 10:40:00,92.14,92.44,92.05,92.39,22363.0,90.2519,90.5457,90.1637,90.4967,22363.0
2024-07-25 10:50:00,92.43,92.66,92.16,92.53,20663.0,90.5359,90.7612,90.2715,90.6339,20663.0
2024-07-25 11:00:00,92.57,92.59,92.17,92.45,19048.0,90.6731,90.6926,90.2812,90.5555,19048.0
2024-07-25 11:10:00,92.46,92.86,92.27,92.73,24779.0,90.5653,90.9571,90.3792,90.8298,24779.0
2024-07-25 11:20:00,92.72,92.8,91.98,92.2,24695.0,90.82,90.8983,90.0951,90.3106,24695.0
2024-07-25 11:30:00,92.3,92.58,92.24,92.41,17952.0,90.4086,90.6828,90.3498,90.5163,17952.0
2024-07-25 11:40:00,92.46,92.9,92.38,92.81,17146.0,90.5653,90.9963,90.4869,90.9081,17146.0
2024-07-25 11:50:00,92.81,93.4,92.8,93.23,24234.0,90.9081,91.486,90.8983,91.3195,24234.0
2024-07-25 12:00:00,93.19,93.22,92.93,93.15,24445.0,91.2803,91.3097,91.0257,91.2412,24445.0
2024-07-25 12:10:00,93.15,93.8,93.13,93.79,21256.0,91.2412,91.8778,91.2216,91.8681,21256.0
2024-07-25 12:20:00,93.8,93.92,93.62,93.86,24308.0,91.8778,91.9954,91.7015,91.9366,24308.0
2024-07-25 12:30:00,93.82,94.13,93.68,94.08,31990.0,91.8974,92.2011,91.7603,92.1521,31990.0
2024-07-25 12:40:00,94.1,94.22,93.96,94.11,16462.0,92.1717,92.2892,92.0346,92.1815,16462.0
2024-07-25 12:50:00,94.06,94.48,93.96,94.3,35871.0,92.1325,92.5439,92.0346,92.3676,35871.0
2024-07-25 13:00:00,94.32,94.72,94.21,94.41,79844.0,92.3872,92.779,92.2794,92.4753,79844.0
2024-07-25 13:10:00,94.41,94.43,93.79,93.95,39844.0,92.4753,92.4949,91.8681,92.0248,39844.0
2024-07-25 13:20:00,93.92,94.05,93.59,93.8,35262.0,91.9954,92.1227,91.6722,91.8778,35262.0
2024-07-25 13:30:00,93.8,94.19,93.79,93.92,58004.0,91.8778,92.2599,91.8681,91.9954,58004.0
2024-07-25 13:40:00,93.92,93.97,93.68,93.72,31198.0,91.9954,92.0444,91.7603,91.7995,31198.0
2024-07-25 13:50:00,93.64,93.86,93.38,93.38,18474.0,91.7211,91.9366,91.4665,91.4665,18474.0
2024-07-25 14:00:00,93.34,93.36,92.82,92.96,24997.0,91.4273,91.4469,90.9179,91.0551,24997.0
2024-07-25 14:10:00,92.95,93.23,92.95,93.09,40379.0,91.0453,91.3195,91.0453,91.1824,40379.0
2024-07-25 14:20:00,93.11,93.31,92.55,92.55,39548.0,91.202,91.3979,90.6535,90.6535,39548.0
2024-07-25 14:30:00,92.62,92.77,92.44,92.48,26389.0,90.722,90.869,90.5457,90.5849,26389.0
2024-07-25 14:40:00,92.43,92.47,92.15,92.18,103712.0,90.5359,90.5751,90.2617,90.291,103712.0
2024-07-25 14:50:00,92.19,92.26,91.88,91.98,27539.0,90.3008,90.3694,89.9972,90.0951,27539.0
2024-07-25 15:00:00,91.93,92.03,91.84,91.96,17848.0,90.0462,90.1441,89.958,90.0756,17848.0
2024-07-25 15:10:00,91.92,92.19,91.79,92.1,48140.0,90.0364,90.3008,89.909,90.2127,48140.0
2024-07-25 15:20:00,92.09,92.37,92.0,92.28,32878.0,90.2029,90.4772,90.1147,90.389,32878.0
2024-07-25 15:30:00,92.3,92.38,91.8,91.91,65088.0,90.4086,90.4869,89.9188,90.0266,65088.0
2024-07-25 15:40:00,91.89,91.95,91.33,91.52,95927.0,90.007,90.0658,89.4585,89.6446,95927.0
2024-07-25 15:50:00,91.49,91.54,90.96,91.0,227838.0,89.6152,89.6642,89.096,89.1352,227838.0
2024-07-26 09:30:00,92.5,92.87,90.64,91.63,84404.0,90.6045,90.9669,88.7826,89.7523,84404.0
2024-07-26 09:40:00,91.63,92.94,91.34,92.68,32503.0,89.7523,91.0355,89.4683,90.7808,32503.0
2024-07-26 09:50:00,92.68,92.75,91.75,92.06,46121.0,90.7808,90.8494,89.8699,90.1735,46121.0
2024-07-26 10:00:00,91.86,92.49,91.56,91.56,55315.0,89.9776,90.5947,89.6837,89.6837,55315.0
2024-07-26 10:10:00,91.55,91.93,91.1,91.1,36116.0,89.674,90.0462,89.2332,89.2332,36116.0
2024-07-26 10:20:00,91.19,91.54,90.92,91.2,46431.0,89.3213,89.6642,89.0569,89.3311,46431.0
2024-07-26 10:30:00,91.12,91.14,90.6,90.85,56563.0,89.2528,89.2724,88.7434,88.9883,56563.0
2024-07-26 10:40:00,90.95,91.14,90.83,90.87,12930.0,89.0862,89.2724,88.9687,89.0079,12930.0
2024-07-26 10:50:00,90.88,91.07,90.75,90.91,23222.0,89.0177,89.2038,88.8903,89.0471,23222.0
2024-07-26 11:00:00,90.93,91.17,90.86,91.09,32684.0,89.0667,89.3017,88.9981,89.2234,32684.0
2024-07-26 11:10:00,91.08,91.28,90.96,91.21,26218.0,89.2136,89.4095,89.096,89.3409,26218.0
2024-07-26 11:20:00,91.26,91.75,91.23,91.62,33846.0,89.3899,89.8699,89.3605,89.7425,33846.0
2024-07-26 11:30:00,91.63,91.92,91.46,91.92,35751.0,89.7523,90.0364,89.5858,90.0364,35751.0
2024-07-26 11:40:00,91.93,92.0,91.68,91.84,21171.0,90.0462,90.1147,89.8013,89.958,21171.0
2024-07-26 11:50:00,91.93,92.45,91.88,92.36,17596.0,90.0462,90.5555,89.9972,90.4674,17596.0
2024-07-26 12:00:00,92.47,92.7,92.3,92.44,25617.0,90.5751,90.8004,90.4086,90.5457,25617.0
2024-07-26 12:10:00,92.43,92.57,92.12,92.51,12775.0,90.5359,90.6731,90.2323,90.6143,12775.0
2024-07-26 12:20:00,92.5,92.54,92.28,92.39,11429.0,90.6045,90.6437,90.389,90.4967,11429.0
2024-07-26 12:30:00,92.34,92.75,92.34,92.61,12390.0,90.4478,90.8494,90.4478,90.7122,12390.0
2024-07-26 12:40:00,92.54,92.8,92.54,92.66,14834.0,90.6437,90.8983,90.6437,90.7612,14834.0
2024-07-26 12:50:00,92.69,92.75,92.53,92.75,15045.0,90.7906,90.8494,90.6339,90.8494,15045.0
2024-07-26 13:00:00,92.73,92.73,92.44,92.61,12565.0,90.8298,90.8298,90.5457,90.7122,12565.0
2024-07-26 13:10:00,92.61,92.86,92.6,92.74,10202.0,90.7122,90.9571,90.7024,90.8396,10202.0
2024-07-26 13:20:00,92.82,92.97,92.75,92.87,15570.0,90.9179,91.0649,90.8494,90.9669,15570.0
2024-07-26 13:30:00,92.88,93.04,92.56,92.65,21713.0,90.9767,91.1334,90.6633,90.7514,21713.0
2024-07-26 13:40:00,92.57,92.85,92.51,92.78,11838.0,90.6731,90.9473,90.6143,90.8787,11838.0
2024-07-26 13:50:00,92.83,92.88,92.71,92.88,7442.0,90.9277,90.9767,90.8102,90.9767,7442.0
2024-07-26 14:00:00,92.97,92.98,92.79,92.97,10073.0,91.0649,91.0747,90.8885,91.0649,10073.0
2024-07-26 14:10:00,92.94,93.05,92.77,92.77,13621.0,91.0355,91.1432,90.869,90.869,13621.0
2024-07-26 14:20:00,92.82,92.93,92.64,92.66,16844.0,90.9179,91.0257,90.7416,90.7612,16844.0
2024-07-26 14:30:00,92.68,93.14,92.68,93.03,23643.0,90.7808,91.2314,90.7808,91.1236,23643.0
2024-07-26 14:40:00,93.08,93.11,92.84,92.97,16662.0,91.1726,91.202,90.9375,91.0649,16662.0
2024-07-26 14:50:00,93.0,93.05,92.79,92.87,12533.0,91.0942,91.1432,90.8885,90.9669,12533.0
2024-07-26 15:00:00,92.85,92.97,92.56,92.97,17932.0,90.9473,91.0649,90.6633,91.0649,17932.0
2024-07-26 15:10:00,92.91,93.05,92.86,93.02,20739.0,91.0061,91.1432,90.9571,91.1138,20739.0
2024-07-26 15:20:00,93.02,93.16,92.88,93.13,28791.0,91.1138,91.251,90.9767,91.2216,28791.0
2024-07-26 15:30:00,93.09,93.09,92.69,92.82,29561.0,91.1824,91.1824,90.7906,90.9179,29561.0
2024-07-26 15:40:00,92.86,93.11,92.81,92.83,81591.0,90.9571,91.202,90.9081,90.9277,81591.0
2024-07-26 15:50:00,92.84,93.0,92.71,92.79,86030.0,90.9375,91.0942,90.8102,90.8885,86030.0
2024-07-29 09:30:00,91.41,91.65,90.27,90.67,155359.0,89.5368,89.7719,88.4202,88.812,155359.0
2024-07-29 09:40:00,90.57,91.21,90.47,91.03,90528.0,88.714,89.3409,88.6161,89.1646,90528.0
2024-07-29 09:50:00,90.89,91.9,90.81,91.7,27014.0,89.0275,90.0168,88.9491,89.8209,27014.0
2024-07-29 10:00:00,91.75,92.45,91.61,92.45,32440.0,89.8699,90.5555,89.7327,90.5555,32440.0
2024-07-29 10:10:00,92.32,92.36,91.49,91.74,19144.0,90.4282,90.4674,89.6152,89.8601,19144.0
2024-07-29 10:20:00,91.61,91.76,91.03,91.18,38585.0,89.7327,89.8797,89.1646,89.3115,38585.0
2024-07-29 10:30:00,91.09,91.36,90.85,91.08,33941.0,89.2234,89.4878,88.9883,89.2136,33941.0
2024-07-29 10:40:00,91.08,91.35,90.99,91.01,32347.0,89.2136,89.4781,89.1254,89.145,32347.0
2024-07-29 10:50:00,90.99,91.19,90.9,91.1,41458.0,89.1254,89.3213,89.0373,89.2332,41458.0
2024-07-29 11:00:00,91.05,91.24,90.93,91.2,18940.0,89.1842,89.3703,89.0667,89.3311,18940.0
2024-07-29 11:10:00,91.18,91.19,90.87,90.91,20226.0,89.3115,89.3213,89.0079,89.0471,20226.0
2024-07-29 11:20:00,90.95,91.12,90.91,90.93,13607.0,89.0862,89.2528,89.0471,89.0667,13607.0
2024-07-29 11:30:00,90.96,91.08,90.82,91.06,12839.0,89.096,89.2136,88.9589,89.194,12839.0
2024-07-29 11:40:00,91.0,91.34,90.89,91.3,10961.0,89.1352,89.4683,89.0275,89.4291,10961.0
2024-07-29 11:50:00,91.35,91.37,91.21,91.26,10420.0,89.4781,89.4976,89.3409,89.3899,10420.0
2024-07-29 12:00:00,91.3,91.51,91.23,91.43,21758.0,89.4291,89.6348,89.3605,89.5564,21758.0
2024-07-29 12:10:00,91.31,91.33,91.13,91.2,8564.0,89.4389,89.4585,89.2626,89.3311,8564.0
2024-07-29 12:20:00,91.23,91.23,91.0,91.13,11151.0,89.3605,89.3605,89.1352,89.2626,11151.0
2024-07-29 12:30:00,91.1,91.19,90.93,90.93,18099.0,89.2332,89.3213,89.0667,89.0667,18099.0
2024-07-29 12:40:00,90.98,91.01,90.83,90.92,17400.0,89.1156,89.145,88.9687,89.0569,17400.0
2024-07-29 12:50:00,90.9,91.11,90.74,90.86,29992.0,89.0373,89.243,88.8806,88.9981,29992.0
2024-07-29 13:00:00,90.9,90.92,90.77,90.81,15148.0,89.0373,89.0569,88.9099,88.9491,15148.0
2024-07-29 13:10:00,90.81,91.08,90.81,90.98,15411.0,88.9491,89.2136,88.9491,89.1156,15411.0
2024-07-29 13:20:00,90.95,90.97,90.81,90.84,11024.0,89.0862,89.1058,88.9491,88.9785,11024.0
2024-07-29 13:30:00,90.81,91.13,90.79,91.13,14624.0,88.9491,89.2626,88.9295,89.2626,14624.0
2024-07-29 13:40:00,91.15,91.17,90.99,91.04,11480.0,89.2822,89.3017,89.1254,89.1744,11480.0
2024-07-29 13:50:00,91.01,91.19,90.99,91.16,11588.0,89.145,89.3213,89.1254,89.2919,11588.0
2024-07-29 14:00:00,91.14,91.23,91.07,91.12,6664.0,89.2724,89.3605,89.2038,89.2528,6664.0
2024-07-29 14:10:00,91.12,91.21,91.09,91.13,10077.0,89.2528,89.3409,89.2234,89.2626,10077.0
2024-07-29 14:20:00,91.16,91.16,90.9,91.11,21290.0,89.2919,89.2919,89.0373,89.243,21290.0
2024-07-29 14:30:00,91.15,91.15,90.99,91.1,11582.0,89.2822,89.2822,89.1254,89.2332,11582.0
2024-07-29 14:40:00,91.1,91.26,91.1,91.26,13973.0,89.2332,89.3899,89.2332,89.3899,13973.0
2024-07-29 14:50:00,91.26,91.42,91.2,91.38,14417.0,89.3899,89.5466,89.3311,89.5074,14417.0
2024-07-29 15:00:00,91.34,91.39,91.24,91.26,11380.0,89.4683,89.5172,89.3703,89.3899,11380.0
2024-07-29 15:10:00,91.28,91.5,91.28,91.43,27528.0,89.4095,89.625,89.4095,89.5564,27528.0
2024-07-29 15:20:00,91.44,91.75,91.36,91.69,21188.0,89.5662,89.8699,89.4878,89.8111,21188.0
2024-07-29 15:30:00,91.71,91.75,91.54,91.72,29604.0,89.8307,89.8699,89.6642,89.8405,29604.0
2024-07-29 15:40:00,91.72,91.88,91.63,91.84,33014.0,89.8405,89.9972,89.7523,89.958,33014.0
2024-07-29 15:50:00,91.83,91.91,91.51,91.69,143308.0,89.9482,90.0266,89.6348,89.8111,143308.0
2024-07-30 09:30:00,91.03,92.17,91.03,92.17,60864.0,89.1646,90.2812,89.1646,90.2812,60864.0
2024-07-30 09:40:00,92.22,92.77,92.01,92.58,52565.0,90.3302,90.869,90.1245,90.6828,52565.0
2024-07-30 09:50:00,92.58,93.16,92.38,92.49,53108.0,90.6828,91.251,90.4869,90.5947,53108.0
2024-07-30 10:00:00,92.29,92.3,90.83,91.42,55684.0,90.3988,90.4086,88.9687,89.5466,55684.0
2024-07-30 10:10:00,91.43,91.44,90.75,91.01,45168.0,89.5564,89.5662,88.8903,89.145,45168.0
2024-07-30 10:20:00,91.01,91.3,90.97,91.14,32320.0,89.145,89.4291,89.1058,89.2724,32320.0
2024-07-30 10:30:00,91.02,91.28,90.8,91.06,36023.0,89.1548,89.4095,88.9393,89.194,36023.0
2024-07-30 10:40:00,91.13,91.23,90.88,91.07,13928.0,89.2626,89.3605,89.0177,89.2038,13928.0
2024-07-30 10:50:00,91.08,91.5,90.98,91.5,34126.0,89.2136,89.625,89.1156,89.625,34126.0
2024-07-30 11:00:00,91.46,91.47,91.0,91.1,46876.0,89.5858,89.5956,89.1352,89.2332,46876.0
2024-07-30 11:10:00,91.06,91.72,91.05,91.71,14994.0,89.194,89.8405,89.1842,89.8307,14994.0
2024-07-30 11:20:00,91.7,91.85,91.51,91.59,21347.0,89.8209,89.9678,89.6348,89.7131,21347.0
2024-07-30 11:30:00,91.62,91.66,91.05,91.09,18783.0,89.7425,89.7817,89.1842,89.2234,18783.0
2024-07-30 11:40:00,91.14,91.15,90.84,91.0,23561.0,89.2724,89.2822,88.9785,89.1352,23561.0
2024-07-30 11:50:00,90.96,91.0,90.8,90.89,28775.0,89.096,89.1352,88.9393,89.0275,28775.0
2024-07-30 12:00:00,90.96,91.04,90.8,91.01,10653.0,89.096,89.1744,88.9393,89.145,10653.0
2024-07-30 12:10:00,90.93,90.94,90.77,90.9,47174.0,89.0667,89.0765,88.9099,89.0373,47174.0
2024-07-30 12:20:00,90.92,91.0,90.71,90.88,23835.0,89.0569,89.1352,88.8512,89.0177,23835.0
2024-07-30 12:30:00,90.86,90.95,90.48,90.94,21989.0,88.9981,89.0862,88.6259,89.0765,21989.0
2024-07-30 12:40:00,90.94,91.16,90.91,91.11,20307.0,89.0765,89.2919,89.0471,89.243,20307.0
2024-07-30 12:50:00,91.11,91.12,90.85,90.9,28053.0,89.243,89.2528,88.9883,89.0373,28053.0
2024-07-30 13:00:00,90.91,91.35,90.76,91.33,36836.0,89.0471,89.4781,88.9001,89.4585,36836.0
2024-07-30 13:10:00,91.3,91.61,91.29,91.45,30160.0,89.4291,89.7327,89.4193,89.576,30160.0
2024-07-30 13:20:00,91.49,91.72,91.49,91.61,14380.0,89.6152,89.8405,89.6152,89.7327,14380.0
2024-07-30 13:30:00,91.62,92.2,91.59,92.1,35289.0,89.7425,90.3106,89.7131,90.2127,35289.0
2024-07-30 13:40:00,92.14,92.2,91.91,92.19,19950.0,90.2519,90.3106,90.0266,90.3008,19950.0
2024-07-30 13:50:00,92.11,92.15,91.92,92.09,11255.0,90.2225,90.2617,90.0364,90.2029,11255.0
2024-07-30 14:00:00,92.1,92.15,91.77,91.83,52773.0,90.2127,90.2617,89.8894,89.9482,52773.0
2024-07-30 14:10:00,91.83,91.89,91.64,91.78,15981.0,89.9482,90.007,89.7621,89.8992,15981.0
2024-07-30 14:20:00,91.77,91.84,91.55,91.69,13976.0,89.8894,89.958,89.674,89.8111,13976.0
2024-07-30 14:30:00,91.73,91.81,91.65,91.75,14893.0,89.8503,89.9286,89.7719,89.8699,14893.0
2024-07-30 14:40:00,91.76,91.88,91.55,91.61,18248.0,89.8797,89.9972,89.674,89.7327,18248.0
2024-07-30 14:50:00,91.67,91.8,91.56,91.64,19578.0,89.7915,89.9188,89.6837,89.7621,19578.0
2024-07-30 15:00:00,91.63,91.73,91.6,91.68,13426.0,89.7523,89.8503,89.7229,89.8013,13426.0
2024-07-30 15:10:00,91.67,91.96,91.64,91.94,32253.0,89.7915,90.0756,89.7621,90.056,32253.0
2024-07-30 15:20:00,91.94,92.32,91.87,92.29,58289.0,90.056,90.4282,89.9874,90.3988,58289.0
2024-07-30 15:30:00,92.28,92.39,92.14,92.35,51162.0,90.389,90.4967,90.2519,90.4576,51162.0
2024-07-30 15:40:00,92.37,92.64,92.33,92.48,71661.0,90.4772,90.7416,90.438,90.5849,71661.0
2024-07-30 15:50:00,92.55,92.78,92.49,92.5,289957.0,90.6535,90.8787,90.5947,90.6045,289957.0
2024-07-31 09:30:00,91.92,93.91,91.77,92.53,121288.0,90.0364,91.9856,89.8894,90.6339,121288.0
2024-07-31 09:40:00,92.64,93.32,92.63,92.84,42932.0,90.7416,91.4077,90.7318,90.9375,42932.0
2024-07-31 09:50:00,92.86,93.36,92.74,93.13,72089.0,90.9571,91.4469,90.8396,91.2216,72089.0
2024-07-31 10:00:00,93.13,93.68,92.79,92.98,58036.0,91.2216,91.7603,90.8885,91.0747,58036.0
2024-07-31 10:10:00,92.97,93.8,92.85,93.48,35786.0,91.0649,91.8778,90.9473,91.5644,35786.0
2024-07-31 10:20:00,93.44,93.46,93.08,93.31,30146.0,91.5252,91.5448,91.1726,91.3979,30146.0
2024-07-31 10:30:00,93.37,93.61,93.19,93.23,39872.0,91.4567,91.6917,91.2803,91.3195,39872.0
2024-07-31 10:40:00,93.21,93.54,93.11,93.25,38744.0,91.2999,91.6232,91.202,91.3391,38744.0
2024-07-31 10:50:00,93.29,93.35,92.86,93.27,27255.0,91.3783,91.4371,90.9571,91.3587,27255.0
2024-07-31 11:00:00,93.28,93.57,93.23,93.55,23515.0,91.3685,91.6526,91.3195,91.633,23515.0
2024-07-31 11:10:00,93.52,93.54,93.27,93.54,16963.0,91.6036,91.6232,91.3587,91.6232,16963.0
2024-07-31 11:20:00,93.52,93.81,93.51,93.59,43482.0,91.6036,91.8876,91.5938,91.6722,43482.0
2024-07-31 11:30:00,93.59,94.2,93.47,94.18,53850.0,91.6722,92.2697,91.5546,92.2501,53850.0
2024-07-31 11:40:00,94.1,94.83,94.1,94.73,47602.0,92.1717,92.8867,92.1717,92.7888,47602.0
2024-07-31 11:50:00,94.72,94.79,94.32,94.78,38808.0,92.779,92.8476,92.3872,92.8378,38808.0
2024-07-31 12:00:00,94.75,94.82,94.25,94.25,84114.0,92.8084,92.8769,92.3186,92.3186,84114.0
2024-07-31 12:10:00,94.23,94.35,93.63,93.86,71760.0,92.299,92.4166,91.7113,91.9366,71760.0
2024-07-31 12:20:00,93.82,94.05,93.8,94.02,15416.0,91.8974,92.1227,91.8778,92.0933,15416.0
2024-07-31 12:30:00,94.05,94.19,93.92,94.09,21103.0,92.1227,92.2599,91.9954,92.1619,21103.0
2024-07-31 12:40:00,94.08,94.17,93.75,94.15,23286.0,92.1521,92.2403,91.8289,92.2207,23286.0
2024-07-31 12:50:00,94.18,94.26,93.89,94.0,12248.0,92.2501,92.3284,91.966,92.0737,12248.0
2024-07-31 13:00:00,93.96,94.3,93.86,94.13,21479.0,92.0346,92.3676,91.9366,92.2011,21479.0
2024-07-31 13:10:00,94.08,94.16,93.98,94.03,14279.0,92.1521,92.2305,92.0542,92.1031,14279.0
2024-07-31 13:20:00,94.02,94.02,93.71,93.85,19527.0,92.0933,92.0933,91.7897,91.9268,19527.0
2024-07-31 13:30:00,93.76,93.77,93.48,93.6,23679.0,91.8387,91.8485,91.5644,91.6819,23679.0
2024-07-31 13:40:00,93.6,93.79,93.58,93.76,42055.0,91.6819,91.8681,91.6624,91.8387,42055.0
2024-07-31 13:50:00,93.77,94.17,93.77,93.98,32837.0,91.8485,92.2403,91.8485,92.0542,32837.0
2024-07-31 14:00:00,93.92,94.01,93.57,93.92,17914.0,91.9954,92.0835,91.6526,91.9954,17914.0
2024-07-31 14:10:00,93.91,94.02,93.8,93.91,12094.0,91.9856,92.0933,91.8778,91.9856,12094.0
2024-07-31 14:20:00,93.84,94.1,93.82,93.98,20537.0,91.917,92.1717,91.8974,92.0542,20537.0
2024-07-31 14:30:00,93.98,94.34,93.79,93.88,94099.0,92.0542,92.4068,91.8681,91.9562,94099.0
2024-07-31 14:40:00,93.88,95.15,93.69,95.12,49744.0,91.9562,93.2002,91.7701,93.1708,49744.0
2024-07-31 14:50:00,95.12,95.75,95.11,95.57,64893.0,93.1708,93.7879,93.161,93.6116,64893.0
2024-07-31 15:00:00,95.54,95.95,95.31,95.31,44724.0,93.5822,93.9838,93.3569,93.3569,44724.0
2024-07-31 15:10:00,95.27,95.3,94.1,94.1,53696.0,93.3177,93.3471,92.1717,92.1717,53696.0
2024-07-31 15:20:00,94.14,94.43,93.12,93.29,44522.0,92.2109,92.4949,91.2118,91.3783,44522.0
2024-07-31 15:30:00,93.25,93.7,93.02,93.18,54813.0,91.3391,91.7799,91.1138,91.2706,54813.0
2024-07-31 15:40:00,93.14,93.59,93.08,93.47,66065.0,91.2314,91.6722,91.1726,91.5546,66065.0
2024-07-31 15:50:00,93.46,93.97,92.88,93.59,360004.0,91.5448,92.0444,90.9767,91.6722,360004.0
2024-08-01 09:30:00,94.0,99.47,94.0,97.28,337885.0,92.0737,97.4317,92.0737,95.2865,337885.0
2024-08-01 09:40:00,97.31,97.31,93.75,95.38,184093.0,95.3159,95.3159,91.8289,93.4255,184093.0
2024-08-01 09:50:00,95.38,96.25,94.37,95.59,42933.0,93.4255,94.2776,92.4362,93.6312,42933.0
2024-08-01 10:00:00,95.5,97.65,95.44,95.76,98094.0,93.543,95.649,93.4842,93.7977,98094.0
2024-08-01 10:10:00,95.79,95.9,94.12,94.56,83197.0,93.8271,93.9348,92.1913,92.6223,83197.0
2024-08-01 10:20:00,94.66,95.39,94.48,95.06,59874.0,92.7202,93.4353,92.5439,93.112,59874.0
2024-08-01 10:30:00,95.07,95.17,93.84,94.98,71796.0,93.1218,93.2198,91.917,93.0337,71796.0
2024-08-01 10:40:00,94.88,95.53,93.63,93.83,44668.0,92.9357,93.5724,91.7113,91.9072,44668.0
2024-08-01 10:50:00,93.73,94.37,93.22,93.37,78816.0,91.8093,92.4362,91.3097,91.4567,78816.0
2024-08-01 11:00:00,93.37,93.69,93.14,93.45,36449.0,91.4567,91.7701,91.2314,91.535,36449.0
2024-08-01 11:10:00,93.47,94.04,93.23,93.88,32083.0,91.5546,92.1129,91.3195,91.9562,32083.0
2024-08-01 11:20:00,93.71,93.89,93.04,93.18,21928.0,91.7897,91.966,91.1334,91.2706,21928.0
2024-08-01 11:30:00,93.22,93.37,92.67,92.95,51226.0,91.3097,91.4567,90.771,91.0453,51226.0
2024-08-01 11:40:00,92.87,93.05,92.0,92.54,86432.0,90.9669,91.1432,90.1147,90.6437,86432.0
2024-08-01 11:50:00,92.54,93.89,92.46,93.74,39540.0,90.6437,91.966,90.5653,91.8191,39540.0
2024-08-01 12:00:00,93.73,93.92,93.41,93.54,30088.0,91.8093,91.9954,91.4958,91.6232,30088.0
2024-08-01 12:10:00,93.46,94.79,93.44,94.74,41754.0,91.5448,92.8476,91.5252,92.7986,41754.0
2024-08-01 12:20:00,94.73,94.73,94.06,94.24,27267.0,92.7888,92.7888,92.1325,92.3088,27267.0
2024-08-01 12:30:00,94.15,94.3,93.7,93.79,19618.0,92.2207,92.3676,91.7799,91.8681,19618.0
2024-08-01 12:40:00,93.77,93.96,93.31,93.74,30011.0,91.8485,92.0346,91.3979,91.8191,30011.0
2024-08-01 12:50:00,93.65,94.35,93.46,94.25,24089.0,91.7309,92.4166,91.5448,92.3186,24089.0
2024-08-01 13:00:00,94.26,94.39,93.85,93.98,23147.0,92.3284,92.4558,91.9268,92.0542,23147.0
2024-08-01 13:10:00,93.93,94.11,93.65,93.67,16513.0,92.0052,92.1815,91.7309,91.7505,16513.0
2024-08-01 13:20:00,93.59,93.61,92.8,92.87,20446.0,91.6722,91.6917,90.8983,90.9669,20446.0
2024-08-01 13:30:00,92.76,93.14,92.72,92.91,20763.0,90.8592,91.2314,90.82,91.0061,20763.0
2024-08-01 13:40:00,92.93,93.43,92.86,93.25,24640.0,91.0257,91.5154,90.9571,91.3391,24640.0
2024-08-01 13:50:00,93.33,94.11,93.33,94.06,69177.0,91.4175,92.1815,91.4175,92.1325,69177.0
2024-08-01 14:00:00,94.06,94.28,93.65,93.66,38654.0,92.1325,92.348,91.7309,91.7407,38654.0
2024-08-01 14:10:00,93.66,93.66,92.89,93.05,22398.0,91.7407,91.7407,90.9865,91.1432,22398.0
2024-08-01 14:20:00,93.05,93.33,92.76,93.0,58810.0,91.1432,91.4175,90.8592,91.0942,58810.0
2024-08-01 14:30:00,93.03,93.56,92.97,93.45,23798.0,91.1236,91.6428,91.0649,91.535,23798.0
2024-08-01 14:40:00,93.57,93.66,93.2,93.61,34781.0,91.6526,91.7407,91.2901,91.6917,34781.0
2024-08-01 14:50:00,93.64,93.85,92.77,92.96,65714.0,91.7211,91.9268,90.869,91.0551,65714.0
2024-08-01 15:00:00,92.96,93.18,92.7,92.8,59297.0,91.0551,91.2706,90.8004,90.8983,59297.0
2024-08-01 15:10:00,92.82,92.91,92.56,92.7,45495.0,90.9179,91.0061,90.6633,90.8004,45495.0
2024-08-01 15:20:00,92.72,93.23,92.58,92.9,47570.0,90.82,91.3195,90.6828,90.9963,47570.0
2024-08-01 15:30:00,92.93,93.12,91.88,92.12,104966.0,91.0257,91.2118,89.9972,90.2323,104966.0
2024-08-01 15:40:00,92.07,92.93,92.07,92.92,78074.0,90.1833,91.0257,90.1833,91.0159,78074.0
2024-08-01 15:50:00,92.93,93.23,92.58,93.14,267929.0,91.0257,91.3195,90.6828,91.2314,267929.0
2024-08-02 09:30:00,88.79,88.79,82.73,82.89,528260.0,86.9705,86.9705,81.0347,81.1914,528260.0
2024-08-02 09:40:00,82.98,85.6,82.25,85.6,250218.0,81.2796,83.8459,80.5645,83.8459,250218.0
2024-08-02 09:50:00,85.61,86.0,83.82,83.82,141760.0,83.8557,84.2377,82.1024,82.1024,141760.0
2024-08-02 10:00:00,83.83,85.44,83.03,83.05,192548.0,82.1122,83.6892,81.3285,81.3481,192548.0
2024-08-02 10:10:00,83.03,83.81,82.62,83.63,100745.0,81.3285,82.0926,80.9269,81.9163,100745.0
2024-08-02 10:20:00,83.59,84.06,82.92,83.56,140262.0,81.8771,82.3374,81.2208,81.8477,140262.0
2024-08-02 10:30:00,83.55,84.8,83.41,83.72,113012.0,81.8379,83.0623,81.7008,82.0044,113012.0
2024-08-02 10:40:00,83.82,84.48,83.4,84.45,95277.0,82.1024,82.7488,81.691,82.7194,95277.0
2024-08-02 10:50:00,84.42,85.04,84.14,84.31,124028.0,82.6901,83.2974,82.4158,82.5823,124028.0
2024-08-02 11:00:00,84.31,84.66,84.1,84.39,57418.0,82.5823,82.9251,82.3766,82.6607,57418.0
2024-08-02 11:10:00,84.47,85.36,84.47,85.2,67768.0,82.739,83.6108,82.739,83.4541,67768.0
2024-08-02 11:20:00,85.19,85.39,84.44,84.8,83943.0,83.4443,83.6402,82.7097,83.0623,83943.0
2024-08-02 11:30:00,84.75,85.6,84.75,85.53,48978.0,83.0133,83.8459,83.0133,83.7773,48978.0
2024-08-02 11:40:00,85.57,86.86,85.48,86.71,150508.0,83.8165,85.0801,83.7283,84.9331,150508.0
2024-08-02 11:50:00,86.73,87.37,86.63,86.92,154935.0,84.9527,85.5796,84.8548,85.1388,154935.0
2024-08-02 12:00:00,86.96,87.23,86.6,86.61,94513.0,85.178,85.4425,84.8254,84.8352,94513.0
2024-08-02 12:10:00,86.61,86.65,85.71,86.18,32633.0,84.8352,84.8744,83.9536,84.414,32633.0
2024-08-02 12:20:00,86.24,86.37,85.94,86.11,35602.0,84.4728,84.6001,84.1789,84.3454,35602.0
2024-08-02 12:30:00,85.9,86.43,85.88,85.93,50874.0,84.1397,84.6589,84.1201,84.1691,50874.0
2024-08-02 12:40:00,85.91,85.98,85.43,85.64,42199.0,84.1495,84.2181,83.6794,83.8851,42199.0
2024-08-02 12:50:00,85.6,85.72,84.98,85.17,58101.0,83.8459,83.9634,83.2386,83.4247,58101.0
2024-08-02 13:00:00,85.23,85.32,84.54,84.77,31959.0,83.4835,83.5716,82.8076,83.0329,31959.0
2024-08-02 13:10:00,84.78,85.27,84.37,85.27,73235.0,83.0427,83.5226,82.6411,83.5226,73235.0
2024-08-02 13:20:00,85.27,85.71,85.16,85.57,82772.0,83.5226,83.9536,83.4149,83.8165,82772.0
2024-08-02 13:30:00,85.63,86.18,85.53,86.1,78763.0,83.8753,84.414,83.7773,84.3356,78763.0
2024-08-02 13:40:00,86.06,86.1,85.41,85.59,37467.0,84.2965,84.3356,83.6598,83.8361,37467.0
2024-08-02 13:50:00,85.6,85.73,85.38,85.38,30825.0,83.8459,83.9732,83.6304,83.6304,30825.0
2024-08-02 14:00:00,85.38,85.68,85.23,85.49,25337.0,83.6304,83.9242,83.4835,83.7381,25337.0
2024-08-02 14:10:00,85.52,85.6,85.35,85.59,23421.0,83.7675,83.8459,83.601,83.8361,23421.0
2024-08-02 14:20:00,85.63,85.7,85.53,85.64,28794.0,83.8753,83.9438,83.7773,83.8851,28794.0
2024-08-02 14:30:00,85.63,86.09,85.58,85.92,25013.0,83.8753,84.3258,83.8263,84.1593,25013.0
2024-08-02 14:40:00,85.81,86.05,85.67,85.67,21124.0,84.0516,84.2867,83.9144,83.9144,21124.0
2024-08-02 14:50:00,85.69,86.02,85.6,86.0,34641.0,83.934,84.2573,83.8459,84.2377,34641.0
2024-08-02 15:00:00,86.01,86.21,85.76,86.09,37701.0,84.2475,84.4434,84.0026,84.3258,37701.0
2024-08-02 15:10:00,86.07,86.21,85.8,86.08,46555.0,84.3063,84.4434,84.0418,84.316,46555.0
2024-08-02 15:20:00,86.06,86.55,86.04,86.39,68393.0,84.2965,84.7764,84.2769,84.6197,68393.0
2024-08-02 15:30:00,86.39,86.59,85.9,85.99,85179.0,84.6197,84.8156,84.1397,84.2279,85179.0
2024-08-02 15:40:00,85.99,86.1,85.62,85.91,110334.0,84.2279,84.3356,83.8655,84.1495,110334.0
2024-08-02 15:50:00,85.91,87.02,85.9,86.98,446916.0,84.1495,85.2368,84.1397,85.1976,446916.0
2024-08-05 09:30:00,80.3,82.59,79.9,82.38,233128.0,78.6545,80.8976,78.2627,80.6919,233128.0
2024-08-05 09:40:00,82.32,83.82,81.8,83.64,104878.0,80.6331,82.1024,80.1238,81.926,104878.0
2024-08-05 09:50:00,83.55,84.34,83.33,83.68,65896.0,81.8379,82.6117,81.6224,81.9652,65896.0
2024-08-05 10:00:00,84.0,85.25,83.79,84.43,110639.0,82.2787,83.5031,82.073,82.6999,110639.0
2024-08-05 10:10:00,84.37,84.48,82.75,83.16,207534.0,82.6411,82.7488,81.0543,81.4559,207534.0
2024-08-05 10:20:00,83.15,83.62,82.42,82.51,140962.0,81.4461,81.9065,80.731,80.8192,140962.0
2024-08-05 10:30:00,82.5,84.35,82.5,83.45,85266.0,80.8094,82.6215,80.8094,81.7399,85266.0
2024-08-05 10:40:00,83.38,83.65,82.96,82.97,138727.0,81.6714,81.9358,81.26,81.2698,138727.0
2024-08-05 10:50:00,82.99,83.71,82.65,82.97,41216.0,81.2894,81.9946,80.9563,81.2698,41216.0
2024-08-05 11:00:00,82.95,84.06,82.89,84.06,47375.0,81.2502,82.3374,81.1914,82.3374,47375.0
2024-08-05 11:10:00,83.99,84.24,83.36,84.05,165465.0,82.2689,82.5138,81.6518,82.3276,165465.0
2024-08-05 11:20:00,84.0,84.59,83.9,84.11,45850.0,82.2787,82.8566,82.1807,82.3864,45850.0
2024-08-05 11:30:00,84.04,84.58,83.81,84.51,286882.0,82.3178,82.8468,82.0926,82.7782,286882.0
2024-08-05 11:40:00,84.44,85.25,84.33,85.16,164012.0,82.7097,83.5031,82.6019,83.4149,164012.0
2024-08-05 11:50:00,85.15,85.44,84.87,85.21,54796.0,83.4051,83.6892,83.1308,83.4639,54796.0
2024-08-05 12:00:00,85.25,85.38,84.71,85.04,43225.0,83.5031,83.6304,82.9741,83.2974,43225.0
2024-08-05 12:10:00,85.04,85.1,84.21,84.59,39876.0,83.2974,83.3561,82.4844,82.8566,39876.0
2024-08-05 12:20:00,84.64,84.68,84.13,84.29,76419.0,82.9056,82.9447,82.406,82.5627,76419.0
2024-08-05 12:30:00,84.28,84.36,83.82,83.88,44488.0,82.5529,82.6313,82.1024,82.1611,44488.0
2024-08-05 12:40:00,83.97,84.15,83.7,83.79,28097.0,82.2493,82.4256,81.9848,82.073,28097.0
2024-08-05 12:50:00,83.77,84.02,83.54,83.98,42379.0,82.0534,82.2983,81.8281,82.2591,42379.0
2024-08-05 13:00:00,84.05,84.05,83.55,83.84,22636.0,82.3276,82.3276,81.8379,82.1219,22636.0
2024-08-05 13:10:00,83.82,84.0,83.55,83.75,88269.0,82.1024,82.2787,81.8379,82.0338,88269.0
2024-08-05 13:20:00,83.67,83.88,83.28,83.29,46812.0,81.9554,82.1611,81.5734,81.5832,46812.0
2024-08-05 13:30:00,83.31,84.18,83.17,84.12,48365.0,81.6028,82.455,81.4657,82.3962,48365.0
2024-08-05 13:40:00,84.17,84.28,83.67,84.06,49628.0,82.4452,82.5529,81.9554,82.3374,49628.0
2024-08-05 13:50:00,84.03,84.2,83.58,83.67,49927.0,82.3081,82.4746,81.8673,81.9554,49927.0
2024-08-05 14:00:00,83.63,83.66,83.33,83.54,31701.0,81.9163,81.9456,81.6224,81.8281,31701.0
2024-08-05 14:10:00,83.54,83.74,83.45,83.66,74546.0,81.8281,82.024,81.7399,81.9456,74546.0
2024-08-05 14:20:00,83.7,83.82,83.6,83.62,21785.0,81.9848,82.1024,81.8869,81.9065,21785.0
2024-08-05 14:30:00,83.62,83.67,83.36,83.53,87692.0,81.9065,81.9554,81.6518,81.8183,87692.0
2024-08-05 14:40:00,83.57,83.62,83.18,83.18,101083.0,81.8575,81.9065,81.4755,81.4755,101083.0
2024-08-05 14:50:00,83.17,83.38,82.72,82.73,85110.0,81.4657,81.6714,81.0249,81.0347,85110.0
2024-08-05 15:00:00,82.74,83.15,82.73,82.82,41354.0,81.0445,81.4461,81.0347,81.1229,41354.0
2024-08-05 15:10:00,82.81,82.85,82.69,82.8,65175.0,81.1131,81.1522,80.9955,81.1033,65175.0
2024-08-05 15:20:00,82.82,83.42,82.8,83.28,64035.0,81.1229,81.7106,81.1033,81.5734,64035.0
2024-08-05 15:30:00,83.29,83.35,82.95,83.03,95378.0,81.5832,81.642,81.2502,81.3285,95378.0
2024-08-05 15:40:00,83.02,83.1,82.77,83.05,155297.0,81.3188,81.3971,81.0739,81.3481,155297.0
2024-08-05 15:50:00,83.04,83.61,82.96,83.52,511153.0,81.3383,81.8967,81.26,81.8085,511153.0
2024-08-06 09:30:00,84.05,84.11,82.27,83.41,59545.0,82.3276,82.3864,80.5841,81.7008,59545.0
2024-08-06 09:40:00,83.32,83.65,82.92,83.45,54602.0,81.6126,81.9358,81.2208,81.7399,54602.0
2024-08-06 09:50:00,83.44,83.95,83.15,83.61,53268.0,81.7301,82.2297,81.4461,81.8967,53268.0
2024-08-06 10:00:00,83.64,83.64,83.18,83.42,35946.0,81.926,81.926,81.4755,81.7106,35946.0
2024-08-06 10:10:00,83.32,83.64,83.06,83.32,64578.0,81.6126,81.926,81.3579,81.6126,64578.0
2024-08-06 10:20:00,83.32,83.55,82.98,83.18,61747.0,81.6126,81.8379,81.2796,81.4755,61747.0
2024-08-06 10:30:00,83.26,83.37,82.72,83.05,58693.0,81.5538,81.6616,81.0249,81.3481,58693.0
2024-08-06 10:40:00,83.01,83.44,82.94,83.25,49726.0,81.309,81.7301,81.2404,81.544,49726.0
2024-08-06 10:50:00,83.16,83.32,82.74,82.95,90974.0,81.4559,81.6126,81.0445,81.2502,90974.0
2024-08-06 11:00:00,83.0,83.13,82.85,83.02,63147.0,81.2992,81.4265,81.1522,81.3188,63147.0
2024-08-06 11:10:00,82.96,83.08,82.0,82.24,69586.0,81.26,81.3775,80.3197,80.5547,69586.0
2024-08-06 11:20:00,82.35,82.56,81.29,81.39,41159.0,80.6625,80.8682,79.6242,79.7222,41159.0
2024-08-06 11:30:00,81.36,81.66,81.21,81.33,42452.0,79.6928,79.9866,79.5458,79.6634,42452.0
2024-08-06 11:40:00,81.34,81.41,81.13,81.26,21465.0,79.6732,79.7417,79.4675,79.5948,21465.0
2024-08-06 11:50:00,81.28,81.54,81.17,81.45,34054.0,79.6144,79.8691,79.5067,79.7809,34054.0
2024-08-06 12:00:00,81.46,81.57,81.28,81.46,32824.0,79.7907,79.8985,79.6144,79.7907,32824.0
2024-08-06 12:10:00,81.48,82.05,81.47,81.81,31996.0,79.8103,80.3686,79.8005,80.1335,31996.0
2024-08-06 12:20:00,81.84,81.84,81.23,81.3,32740.0,80.1629,80.1629,79.5654,79.634,32740.0
2024-08-06 12:30:00,81.32,81.39,81.06,81.24,34226.0,79.6536,79.7222,79.3989,79.5752,34226.0
2024-08-06 12:40:00,81.21,81.31,81.02,81.02,20916.0,79.5458,79.6438,79.3597,79.3597,20916.0
2024-08-06 12:50:00,81.05,81.57,80.85,81.48,47079.0,79.3891,79.8985,79.1932,79.8103,47079.0
2024-08-06 13:00:00,81.49,81.5,81.11,81.29,92876.0,79.8201,79.8299,79.4479,79.6242,92876.0
2024-08-06 13:10:00,81.28,81.28,80.95,80.96,23022.0,79.6144,79.6144,79.2912,79.301,23022.0
2024-08-06 13:20:00,80.96,81.14,80.85,81.12,68806.0,79.301,79.4773,79.1932,79.4577,68806.0
2024-08-06 13:30:00,81.06,81.27,80.8,81.17,69111.0,79.3989,79.6046,79.1442,79.5067,69111.0
2024-08-06 13:40:00,81.26,81.4,80.93,81.1,29940.0,79.5948,79.7319,79.2716,79.4381,29940.0
2024-08-06 13:50:00,81.15,81.32,81.02,81.05,29484.0,79.4871,79.6536,79.3597,79.3891,29484.0
2024-08-06 14:00:00,81.08,81.24,80.96,81.0,36904.0,79.4185,79.5752,79.301,79.3401,36904.0
2024-08-06 14:10:00,81.02,81.17,80.89,80.99,58308.0,79.3597,79.5067,79.2324,79.3304,58308.0
2024-08-06 14:20:00,81.03,81.13,80.92,81.13,29378.0,79.3695,79.4675,79.2618,79.4675,29378.0
2024-08-06 14:30:00,81.11,81.2,80.92,81.17,48140.0,79.4479,79.536,79.2618,79.5067,48140.0
2024-08-06 14:40:00,81.14,81.19,80.75,80.9,46582.0,79.4773,79.5263,79.0953,79.2422,46582.0
2024-08-06 14:50:00,80.87,80.95,80.35,80.47,67614.0,79.2128,79.2912,78.7035,78.821,67614.0
2024-08-06 15:00:00,80.34,80.45,79.81,80.02,57768.0,78.6937,78.8014,78.1745,78.3802,57768.0
2024-08-06 15:10:00,79.99,80.45,79.94,80.45,74176.0,78.3508,78.8014,78.3019,78.8014,74176.0
2024-08-06 15:20:00,80.51,80.95,80.46,80.65,54652.0,78.8602,79.2912,78.8112,78.9973,54652.0
2024-08-06 15:30:00,80.75,80.75,80.16,80.23,59862.0,79.0953,79.0953,78.5174,78.5859,59862.0
2024-08-06 15:40:00,80.2,80.36,79.8,79.84,113751.0,78.5565,78.7133,78.1647,78.2039,113751.0
2024-08-06 15:50:00,79.81,80.02,79.46,79.52,346554.0,78.1745,78.3802,77.8317,77.8905,346554.0
2024-08-07 09:30:00,82.23,83.47,81.92,82.95,143966.0,80.5449,81.7595,80.2413,81.2502,143966.0
2024-08-07 09:40:00,82.96,84.09,82.93,84.07,99118.0,81.26,82.3668,81.2306,82.3472,99118.0
2024-08-07 09:50:00,84.07,84.37,83.38,83.83,118235.0,82.3472,82.6411,81.6714,82.1122,118235.0
2024-08-07 10:00:00,83.84,84.44,83.73,84.12,127918.0,82.1219,82.7097,82.0142,82.3962,127918.0
2024-08-07 10:10:00,84.17,84.48,83.23,83.45,112885.0,82.4452,82.7488,81.5244,81.7399,112885.0
2024-08-07 10:20:00,83.5,84.23,83.47,83.56,91222.0,81.7889,82.504,81.7595,81.8477,91222.0
2024-08-07 10:30:00,83.58,84.08,83.16,83.23,49395.0,81.8673,82.357,81.4559,81.5244,49395.0
2024-08-07 10:40:00,83.25,83.99,83.22,83.77,29515.0,81.544,82.2689,81.5147,82.0534,29515.0
2024-08-07 10:50:00,83.78,83.85,83.34,83.38,31110.0,82.0632,82.1317,81.6322,81.6714,31110.0
2024-08-07 11:00:00,83.41,83.75,83.36,83.6,25172.0,81.7008,82.0338,81.6518,81.8869,25172.0
2024-08-07 11:10:00,83.63,83.67,83.09,83.14,52915.0,81.9163,81.9554,81.3873,81.4363,52915.0
2024-08-07 11:20:00,83.2,83.4,83.07,83.1,32309.0,81.4951,81.691,81.3677,81.3971,32309.0
2024-08-07 11:30:00,83.11,83.75,83.08,83.43,24124.0,81.4069,82.0338,81.3775,81.7203,24124.0
2024-08-07 11:40:00,83.38,83.51,82.8,83.05,26928.0,81.6714,81.7987,81.1033,81.3481,26928.0
2024-08-07 11:50:00,83.1,83.51,82.92,82.93,16091.0,81.3971,81.7987,81.2208,81.2306,16091.0
2024-08-07 12:00:00,82.92,82.99,82.35,82.37,19370.0,81.2208,81.2894,80.6625,80.6821,19370.0
2024-08-07 12:10:00,82.42,82.83,82.1,82.76,66338.0,80.731,81.1326,80.4176,81.0641,66338.0
2024-08-07 12:20:00,82.74,82.8,82.49,82.49,29537.0,81.0445,81.1033,80.7996,80.7996,29537.0
2024-08-07 12:30:00,82.56,82.56,81.96,82.06,20696.0,80.8682,80.8682,80.2805,80.3784,20696.0
2024-08-07 12:40:00,82.06,82.21,81.65,81.73,41537.0,80.3784,80.5254,79.9768,80.0552,41537.0
2024-08-07 12:50:00,81.71,81.81,81.48,81.62,18896.0,80.0356,80.1335,79.8103,79.9474,18896.0
2024-08-07 13:00:00,81.69,81.71,81.32,81.36,15649.0,80.016,80.0356,79.6536,79.6928,15649.0
2024-08-07 13:10:00,81.36,81.47,81.07,81.1,16090.0,79.6928,79.8005,79.4087,79.4381,16090.0
2024-08-07 13:20:00,81.1,81.52,81.1,81.23,23548.0,79.4381,79.8495,79.4381,79.5654,23548.0
2024-08-07 13:30:00,81.27,81.56,81.26,81.3,23143.0,79.6046,79.8887,79.5948,79.634,23143.0
2024-08-07 13:40:00,81.31,81.34,80.74,80.75,19053.0,79.6438,79.6732,79.0855,79.0953,19053.0
2024-08-07 13:50:00,80.79,81.01,80.62,80.76,16807.0,79.1344,79.3499,78.9679,79.1051,16807.0
2024-08-07 14:00:00,80.69,80.75,80.41,80.43,27622.0,79.0365,79.0953,78.7622,78.7818,27622.0
2024-08-07 14:10:00,80.44,80.5,80.14,80.25,31938.0,78.7916,78.8504,78.4978,78.6055,31938.0
2024-08-07 14:20:00,80.24,80.47,80.19,80.36,19987.0,78.5957,78.821,78.5467,78.7133,19987.0
2024-08-07 14:30:00,80.36,80.41,80.02,80.06,36802.0,78.7133,78.7622,78.3802,78.4194,36802.0
2024-08-07 14:40:00,80.05,80.25,79.92,80.02,33913.0,78.4096,78.6055,78.2823,78.3802,33913.0
2024-08-07 14:50:00,80.02,80.21,79.85,79.86,26008.0,78.3802,78.5663,78.2137,78.2235,26008.0
2024-08-07 15:00:00,79.9,80.34,79.84,80.23,68018.0,78.2627,78.6937,78.2039,78.5859,68018.0
2024-08-07 15:10:00,80.26,80.36,80.08,80.32,46400.0,78.6153,78.7133,78.439,78.6741,46400.0
2024-08-07 15:20:00,80.32,80.35,79.74,79.77,65910.0,78.6741,78.7035,78.106,78.1354,65910.0
2024-08-07 15:30:00,79.8,79.87,79.53,79.58,57238.0,78.1647,78.2333,77.9003,77.9492,57238.0
2024-08-07 15:40:00,79.55,79.89,79.42,79.82,68992.0,77.9199,78.2529,77.7925,78.1843,68992.0
2024-08-07 15:50:00,79.76,79.79,79.0,79.05,300133.0,78.1256,78.1549,77.3811,77.4301,300133.0
2024-08-08 09:30:00,80.0,80.62,79.17,80.37,93530.0,78.3606,78.9679,77.5476,78.7231,93530.0
2024-08-08 09:40:00,80.22,80.62,79.82,79.87,35870.0,78.5761,78.9679,78.1843,78.2333,35870.0
2024-08-08 09:50:00,79.97,80.8,79.67,79.68,56146.0,78.3313,79.1442,78.0374,78.0472,56146.0
2024-08-08 10:00:00,79.69,80.34,79.21,79.28,42488.0,78.057,78.6937,77.5868,77.6554,42488.0
2024-08-08 10:10:00,79.21,79.79,79.09,79.54,37792.0,77.5868,78.1549,77.4693,77.9101,37792.0
2024-08-08 10:20:00,79.56,80.47,79.45,80.47,44301.0,77.9297,78.821,77.8219,78.821,44301.0
2024-08-08 10:30:00,80.48,80.93,80.26,80.67,46203.0,78.8308,79.2716,78.6153,79.0169,46203.0
2024-08-08 10:40:00,80.63,80.65,80.18,80.34,36646.0,78.9777,78.9973,78.5369,78.6937,36646.0
2024-08-08 10:50:00,80.35,80.7,80.23,80.42,22559.0,78.7035,79.0463,78.5859,78.772,22559.0
2024-08-08 11:00:00,80.42,80.65,80.17,80.53,16714.0,78.772,78.9973,78.5272,78.8798,16714.0
2024-08-08 11:10:00,80.63,80.86,80.39,80.82,29690.0,78.9777,79.203,78.7426,79.1638,29690.0
2024-08-08 11:20:00,80.87,81.43,80.8,81.27,29468.0,79.2128,79.7613,79.1442,79.6046,29468.0
2024-08-08 11:30:00,81.23,81.36,81.13,81.2,22223.0,79.5654,79.6928,79.4675,79.536,22223.0
2024-08-08 11:40:00,81.2,81.38,81.1,81.35,27298.0,79.536,79.7124,79.4381,79.683,27298.0
2024-08-08 11:50:00,81.3,81.73,81.3,81.55,35907.0,79.634,80.0552,79.634,79.8789,35907.0
2024-08-08 12:00:00,81.48,81.83,81.46,81.61,88985.0,79.8103,80.1531,79.7907,79.9376,88985.0
2024-08-08 12:10:00,81.6,81.72,81.4,81.45,27374.0,79.9279,80.0454,79.7319,79.7809,27374.0
2024-08-08 12:20:00,81.45,81.85,81.45,81.58,21317.0,79.7809,80.1727,79.7809,79.9083,21317.0
2024-08-08 12:30:00,81.56,81.56,81.08,81.16,18462.0,79.8887,79.8887,79.4185,79.4969,18462.0
2024-08-08 12:40:00,81.17,81.61,81.16,81.57,20694.0,79.5067,79.9376,79.4969,79.8985,20694.0
2024-08-08 12:50:00,81.57,81.65,81.31,81.34,17473.0,79.8985,79.9768,79.6438,79.6732,17473.0
2024-08-08 13:00:00,81.34,81.34,80.96,81.16,12529.0,79.6732,79.6732,79.301,79.4969,12529.0
2024-08-08 13:10:00,81.16,81.37,81.1,81.37,40308.0,79.4969,79.7026,79.4381,79.7026,40308.0
2024-08-08 13:20:00,81.37,81.63,81.28,81.63,26575.0,79.7026,79.9572,79.6144,79.9572,26575.0
2024-08-08 13:30:00,81.62,81.99,81.58,81.77,108473.0,79.9474,80.3099,79.9083,80.0944,108473.0
2024-08-08 13:40:00,81.79,81.84,81.66,81.74,61500.0,80.114,80.1629,79.9866,80.065,61500.0
2024-08-08 13:50:00,81.76,81.79,81.45,81.53,27693.0,80.0846,80.114,79.7809,79.8593,27693.0
2024-08-08 14:00:00,81.53,82.65,81.46,82.56,142342.0,79.8593,80.9563,79.7907,80.8682,142342.0
2024-08-08 14:10:00,82.53,82.8,82.46,82.79,45670.0,80.8388,81.1033,80.7702,81.0935,45670.0
2024-08-08 14:20:00,82.8,82.86,82.63,82.75,29919.0,81.1033,81.162,80.9367,81.0543,29919.0
2024-08-08 14:30:00,82.7,82.86,82.56,82.77,44920.0,81.0053,81.162,80.8682,81.0739,44920.0
2024-08-08 14:40:00,82.71,83.31,82.54,83.22,142087.0,81.0151,81.6028,80.8486,81.5147,142087.0
2024-08-08 14:50:00,83.24,83.25,82.99,83.06,42919.0,81.5342,81.544,81.2894,81.3579,42919.0
2024-08-08 15:00:00,83.05,83.05,82.66,82.77,44905.0,81.3481,81.3481,80.9661,81.0739,44905.0
2024-08-08 15:10:00,82.78,82.78,82.31,82.45,46619.0,81.0837,81.0837,80.6233,80.7604,46619.0
2024-08-08 15:20:00,82.46,82.6,82.31,82.42,25587.0,80.7702,80.9074,80.6233,80.731,25587.0
2024-08-08 15:30:00,82.37,82.52,81.93,81.97,218320.0,80.6821,80.829,80.2511,80.2903,218320.0
2024-08-08 15:40:00,81.93,82.26,81.84,82.01,86178.0,80.2511,80.5743,80.1629,80.3294,86178.0
2024-08-08 15:50:00,81.99,82.1,81.8,81.83,276210.0,80.3099,80.4176,80.1238,80.1531,276210.0
2024-08-09 09:30:00,82.27,82.61,81.72,81.84,95718.0,80.5841,80.9172,80.0454,80.1629,95718.0
2024-08-09 09:40:00,81.84,81.94,80.0,80.11,101266.0,80.1629,80.2609,78.3606,78.4684,101266.0
2024-08-09 09:50:00,80.1,80.9,80.1,80.76,13115.0,78.4586,79.2422,78.4586,79.1051,13115.0
2024-08-09 10:00:00,80.75,81.23,80.57,80.98,19888.0,79.0953,79.5654,78.919,79.3206,19888.0
2024-08-09 10:10:00,81.06,81.35,80.86,80.94,16325.0,79.3989,79.683,79.203,79.2814,16325.0
2024-08-09 10:20:00,81.0,81.07,80.77,80.81,37672.0,79.3401,79.4087,79.1149,79.154,37672.0
2024-08-09 10:30:00,80.8,80.94,80.51,80.88,24129.0,79.1442,79.2814,78.8602,79.2226,24129.0
2024-08-09 10:40:00,80.88,81.33,80.81,81.31,39241.0,79.2226,79.6634,79.154,79.6438,39241.0
2024-08-09 10:50:00,81.36,81.82,80.9,80.94,80172.0,79.6928,80.1433,79.2422,79.2814,80172.0
2024-08-09 11:00:00,80.93,81.65,80.83,81.54,16446.0,79.2716,79.9768,79.1736,79.8691,16446.0
2024-08-09 11:10:00,81.58,81.74,81.47,81.55,20108.0,79.9083,80.065,79.8005,79.8789,20108.0
2024-08-09 11:20:00,81.56,81.56,81.32,81.37,18332.0,79.8887,79.8887,79.6536,79.7026,18332.0
2024-08-09 11:30:00,81.34,81.4,81.22,81.23,21938.0,79.6732,79.7319,79.5556,79.5654,21938.0
2024-08-09 11:40:00,81.27,81.5,80.99,81.03,47048.0,79.6046,79.8299,79.3304,79.3695,47048.0
2024-08-09 11:50:00,80.98,81.24,80.81,80.88,16096.0,79.3206,79.5752,79.154,79.2226,16096.0
2024-08-09 12:00:00,80.85,81.09,80.84,81.04,9787.0,79.1932,79.4283,79.1834,79.3793,9787.0
2024-08-09 12:10:00,81.02,81.12,80.78,80.9,10659.0,79.3597,79.4577,79.1247,79.2422,10659.0
2024-08-09 12:20:00,80.86,81.11,80.86,81.11,26624.0,79.203,79.4479,79.203,79.4479,26624.0
2024-08-09 12:30:00,81.11,81.37,81.07,81.3,8692.0,79.4479,79.7026,79.4087,79.634,8692.0
2024-08-09 12:40:00,81.29,81.3,81.0,81.09,16412.0,79.6242,79.634,79.3401,79.4283,16412.0
2024-08-09 12:50:00,81.14,81.47,81.09,81.47,8872.0,79.4773,79.8005,79.4283,79.8005,8872.0
2024-08-09 13:00:00,81.47,81.54,81.34,81.47,11322.0,79.8005,79.8691,79.6732,79.8005,11322.0
2024-08-09 13:10:00,81.49,81.68,81.41,81.53,23526.0,79.8201,80.0062,79.7417,79.8593,23526.0
2024-08-09 13:20:00,81.5,81.82,81.5,81.79,27986.0,79.8299,80.1433,79.8299,80.114,27986.0
2024-08-09 13:30:00,81.79,81.85,81.67,81.85,14667.0,80.114,80.1727,79.9964,80.1727,14667.0
2024-08-09 13:40:00,81.77,81.82,81.49,81.57,19077.0,80.0944,80.1433,79.8201,79.8985,19077.0
2024-08-09 13:50:00,81.45,81.53,81.17,81.37,25090.0,79.7809,79.8593,79.5067,79.7026,25090.0
2024-08-09 14:00:00,81.44,81.53,81.33,81.5,16301.0,79.7711,79.8593,79.6634,79.8299,16301.0
2024-08-09 14:10:00,81.45,81.45,81.21,81.26,26591.0,79.7809,79.7809,79.5458,79.5948,26591.0
2024-08-09 14:20:00,81.3,81.39,81.06,81.06,27102.0,79.634,79.7222,79.3989,79.3989,27102.0
2024-08-09 14:30:00,81.12,81.14,80.82,80.95,19615.0,79.4577,79.4773,79.1638,79.2912,19615.0
2024-08-09 14:40:00,80.96,81.15,80.95,81.04,39209.0,79.301,79.4871,79.2912,79.3793,39209.0
2024-08-09 14:50:00,81.05,81.12,80.88,81.07,30292.0,79.3891,79.4577,79.2226,79.4087,30292.0
2024-08-09 15:00:00,81.09,81.28,81.09,81.21,28837.0,79.4283,79.6144,79.4283,79.5458,28837.0
2024-08-09 15:10:00,81.14,81.43,81.14,81.3,40300.0,79.4773,79.7613,79.4773,79.634,40300.0
2024-08-09 15:20:00,81.33,81.59,81.25,81.55,48814.0,79.6634,79.9181,79.585,79.8789,48814.0
2024-08-09 15:30:00,81.51,81.61,81.42,81.52,42186.0,79.8397,79.9376,79.7515,79.8495,42186.0
2024-08-09 15:40:00,81.54,81.66,81.41,81.54,80578.0,79.8691,79.9866,79.7417,79.8691,80578.0
2024-08-09 15:50:00,81.56,81.74,81.31,81.65,194535.0,79.8887,80.065,79.6438,79.9768,194535.0
2024-08-12 09:30:00,81.58,81.66,80.64,80.72,95846.0,79.9083,79.9866,78.9875,79.0659,95846.0
2024-08-12 09:40:00,80.72,80.75,79.73,79.83,79737.0,79.0659,79.0953,78.0962,78.1941,79737.0
2024-08-12 09:50:00,79.84,79.88,78.15,78.38,103835.0,78.2039,78.2431,76.5485,76.7738,103835.0
2024-08-12 10:00:00,78.45,78.78,78.1,78.2,72279.0,76.8424,77.1656,76.4996,76.5975,72279.0
2024-08-12 10:10:00,78.19,78.4,77.94,78.2,88559.0,76.5877,76.7934,76.3429,76.5975,88559.0
2024-08-12 10:20:00,78.19,78.28,77.81,77.83,66478.0,76.5877,76.6759,76.2155,76.2351,66478.0
2024-08-12 10:30:00,77.83,78.08,77.58,78.03,86452.0,76.2351,76.48,75.9902,76.431,86452.0
2024-08-12 10:40:00,78.0,78.21,77.69,77.97,38756.0,76.4016,76.6073,76.098,76.3722,38756.0
2024-08-12 10:50:00,78.02,78.02,77.67,77.73,41790.0,76.4212,76.4212,76.0784,76.1372,41790.0
2024-08-12 11:00:00,77.73,77.74,77.02,77.05,100694.0,76.1372,76.1469,75.4417,75.4711,100694.0
2024-08-12 11:10:00,77.1,77.14,76.62,76.69,105640.0,75.5201,75.5592,75.0499,75.1185,105640.0
2024-08-12 11:20:00,76.68,76.8,76.02,76.25,101503.0,75.1087,75.2262,74.4622,74.6875,101503.0
2024-08-12 11:30:00,76.23,76.23,75.87,75.94,72518.0,74.6679,74.6679,74.3153,74.3838,72518.0
2024-08-12 11:40:00,75.94,75.94,75.33,75.5,76721.0,74.3838,74.3838,73.7863,73.9529,76721.0
2024-08-12 11:50:00,75.5,75.92,75.46,75.81,118651.0,73.9529,74.3642,73.9137,74.2565,118651.0
2024-08-12 12:00:00,75.8,76.3,75.57,75.65,65668.0,74.2467,74.7365,74.0214,74.0998,65668.0
2024-08-12 12:10:00,75.57,75.98,75.57,75.78,136335.0,74.0214,74.423,74.0214,74.2271,136335.0
2024-08-12 12:20:00,75.81,75.81,75.52,75.54,49906.0,74.2565,74.2565,73.9724,73.992,49906.0
2024-08-12 12:30:00,75.52,75.54,75.19,75.23,114215.0,73.9724,73.992,73.6492,73.6884,114215.0
2024-08-12 12:40:00,75.24,75.54,75.22,75.35,69371.0,73.6982,73.992,73.6786,73.8059,69371.0
2024-08-12 12:50:00,75.33,75.57,74.93,75.08,163430.0,73.7863,74.0214,73.3945,73.5415,163430.0
2024-08-12 13:00:00,75.05,75.31,74.82,75.17,70836.0,73.5121,73.7667,73.2868,73.6296,70836.0
2024-08-12 13:10:00,75.17,75.78,75.13,75.78,78084.0,73.6296,74.2271,73.5904,74.2271,78084.0
2024-08-12 13:20:00,75.76,75.76,75.5,75.7,37992.0,74.2075,74.2075,73.9529,74.1488,37992.0
2024-08-12 13:30:00,75.72,75.86,75.6,75.76,207940.0,74.1683,74.3055,74.0508,74.2075,207940.0
2024-08-12 13:40:00,75.73,75.77,75.54,75.66,29249.0,74.1781,74.2173,73.992,74.1096,29249.0
2024-08-12 13:50:00,75.69,75.81,75.53,75.81,35884.0,74.139,74.2565,73.9822,74.2565,35884.0
2024-08-12 14:00:00,75.75,75.88,75.72,75.85,32363.0,74.1977,74.3251,74.1683,74.2957,32363.0
2024-08-12 14:10:00,75.85,75.99,75.76,75.76,28178.0,74.2957,74.4328,74.2075,74.2075,28178.0
2024-08-12 14:20:00,75.81,75.96,75.64,75.65,42583.0,74.2565,74.4034,74.09,74.0998,42583.0
2024-08-12 14:30:00,75.64,75.74,75.58,75.6,30123.0,74.09,74.1879,74.0312,74.0508,30123.0
2024-08-12 14:40:00,75.61,75.72,75.5,75.62,35715.0,74.0606,74.1683,73.9529,74.0704,35715.0
2024-08-12 14:50:00,75.62,75.8,75.62,75.65,41341.0,74.0704,74.2467,74.0704,74.0998,41341.0
2024-08-12 15:00:00,75.64,75.88,75.42,75.78,54687.0,74.09,74.3251,73.8745,74.2271,54687.0
2024-08-12 15:10:00,75.79,76.02,75.7,75.9,56065.0,74.2369,74.4622,74.1488,74.3447,56065.0
2024-08-12 15:20:00,75.91,76.0,75.85,75.96,42403.0,74.3544,74.4426,74.2957,74.4034,42403.0
2024-08-12 15:30:00,75.94,76.02,75.9,75.99,53860.0,74.3838,74.4622,74.3447,74.4328,53860.0
2024-08-12 15:40:00,75.99,76.35,75.96,76.26,118378.0,74.4328,74.7854,74.4034,74.6973,118378.0
2024-08-12 15:50:00,76.24,76.3,75.96,76.02,359305.0,74.6777,74.7365,74.4034,74.4622,359305.0
2024-08-13 09:30:00,76.9,76.9,75.46,76.2,188352.0,75.3242,75.3242,73.9137,74.6385,188352.0
2024-08-13 09:40:00,76.2,76.8,76.11,76.57,91828.0,74.6385,75.2262,74.5504,75.0009,91828.0
2024-08-13 09:50:00,76.57,76.92,76.23,76.29,63772.0,75.0009,75.3438,74.6679,74.7267,63772.0
2024-08-13 10:00:00,76.29,76.53,76.1,76.52,67443.0,74.7267,74.9617,74.5406,74.9519,67443.0
2024-08-13 10:10:00,76.5,76.69,76.41,76.5,57585.0,74.9324,75.1185,74.8442,74.9324,57585.0
2024-08-13 10:20:00,76.5,76.57,76.26,76.27,28690.0,74.9324,75.0009,74.6973,74.7071,28690.0
2024-08-13 10:30:00,76.23,76.33,76.08,76.32,40590.0,74.6679,74.7658,74.521,74.756,40590.0
2024-08-13 10:40:00,76.29,76.62,76.27,76.54,34339.0,74.7267,75.0499,74.7071,74.9715,34339.0
2024-08-13 10:50:00,76.58,76.83,76.46,76.7,33846.0,75.0107,75.2556,74.8932,75.1283,33846.0
2024-08-13 11:00:00,76.7,76.7,75.97,76.01,25374.0,75.1283,75.1283,74.4132,74.4524,25374.0
2024-08-13 11:10:00,75.95,76.23,75.95,76.14,31342.0,74.3936,74.6679,74.3936,74.5797,31342.0
2024-08-13 11:20:00,76.12,76.36,76.08,76.31,43652.0,74.5601,74.7952,74.521,74.7463,43652.0
2024-08-13 11:30:00,76.33,76.51,76.18,76.48,39432.0,74.7658,74.9422,74.6189,74.9128,39432.0
2024-08-13 11:40:00,76.5,76.51,76.35,76.48,47010.0,74.9324,74.9422,74.7854,74.9128,47010.0
2024-08-13 11:50:00,76.5,76.68,76.38,76.52,50566.0,74.9324,75.1087,74.8148,74.9519,50566.0
2024-08-13 12:00:00,76.52,77.32,76.47,77.27,98965.0,74.9519,75.7356,74.903,75.6866,98965.0
2024-08-13 12:10:00,77.26,77.31,76.93,77.01,59370.0,75.6768,75.7258,75.3535,75.4319,59370.0
2024-08-13 12:20:00,77.04,77.34,76.91,77.15,43215.0,75.4613,75.7551,75.334,75.569,43215.0
2024-08-13 12:30:00,77.17,77.18,76.84,76.94,101862.0,75.5886,75.5984,75.2654,75.3633,101862.0
2024-08-13 12:40:00,76.89,77.17,76.89,77.1,32318.0,75.3144,75.5886,75.3144,75.5201,32318.0
2024-08-13 12:50:00,77.17,77.72,77.13,77.6,73746.0,75.5886,76.1274,75.5494,76.0098,73746.0
2024-08-13 13:00:00,77.65,77.75,77.45,77.59,95647.0,76.0588,76.1567,75.8629,76.0,95647.0
2024-08-13 13:10:00,77.59,77.68,77.55,77.65,31381.0,76.0,76.0882,75.9608,76.0588,31381.0
2024-08-13 13:20:00,77.63,77.69,77.46,77.53,39149.0,76.0392,76.098,75.8727,75.9413,39149.0
2024-08-13 13:30:00,77.56,77.63,76.89,76.93,91692.0,75.9706,76.0392,75.3144,75.3535,91692.0
2024-08-13 13:40:00,77.0,77.07,76.87,77.0,35454.0,75.4221,75.4907,75.2948,75.4221,35454.0
2024-08-13 13:50:00,77.03,77.2,76.97,77.14,28300.0,75.4515,75.618,75.3927,75.5592,28300.0
2024-08-13 14:00:00,77.11,77.2,76.95,77.04,80950.0,75.5299,75.618,75.3731,75.4613,80950.0
2024-08-13 14:10:00,77.07,77.29,76.89,77.05,30908.0,75.4907,75.7062,75.3144,75.4711,30908.0
2024-08-13 14:20:00,77.06,77.12,77.03,77.11,19574.0,75.4809,75.5397,75.4515,75.5299,19574.0
2024-08-13 14:30:00,77.09,77.27,77.04,77.23,28981.0,75.5103,75.6866,75.4613,75.6474,28981.0
2024-08-13 14:40:00,77.23,77.31,77.06,77.24,23104.0,75.6474,75.7258,75.4809,75.6572,23104.0
2024-08-13 14:50:00,77.21,77.44,77.21,77.44,28123.0,75.6278,75.8531,75.6278,75.8531,28123.0
2024-08-13 15:00:00,77.44,77.44,77.06,77.23,65966.0,75.8531,75.8531,75.4809,75.6474,65966.0
2024-08-13 15:10:00,77.23,77.36,77.09,77.35,33597.0,75.6474,75.7747,75.5103,75.7649,33597.0
2024-08-13 15:20:00,77.35,77.51,77.3,77.35,75855.0,75.7649,75.9217,75.716,75.7649,75855.0
2024-08-13 15:30:00,77.35,77.42,77.14,77.21,63272.0,75.7649,75.8335,75.5592,75.6278,63272.0
2024-08-13 15:40:00,77.26,77.93,77.22,77.78,93912.0,75.6768,76.3331,75.6376,76.1861,93912.0
2024-08-13 15:50:00,77.8,77.92,76.99,77.21,492601.0,76.2057,76.3233,75.4123,75.6278,492601.0
2024-08-14 09:30:00,77.0,77.0,74.62,75.02,183308.0,75.4221,75.4221,73.0909,73.4827,183308.0
2024-08-14 09:40:00,74.9,75.04,73.46,73.68,252765.0,73.3651,73.5023,71.9547,72.1701,252765.0
2024-08-14 09:50:00,73.69,73.73,72.87,72.95,144270.0,72.1799,72.2191,71.3767,71.4551,144270.0
2024-08-14 10:00:00,72.94,73.03,72.07,72.13,270953.0,71.4453,71.5335,70.5931,70.6519,270953.0
2024-08-14 10:10:00,72.14,72.97,71.97,72.75,207706.0,70.6617,71.4747,70.4952,71.2592,207706.0
2024-08-14 10:20:00,72.78,72.93,72.48,72.56,74940.0,71.2886,71.4355,70.9947,71.0731,74940.0
2024-08-14 10:30:00,72.69,72.7,72.33,72.51,99665.0,71.2004,71.2102,70.8478,71.0241,99665.0
2024-08-14 10:40:00,72.53,73.07,72.46,72.98,70705.0,71.0437,71.5726,70.9751,71.4845,70705.0
2024-08-14 10:50:00,72.97,73.04,72.63,72.9,61279.0,71.4747,71.5433,71.1417,71.4061,61279.0
2024-08-14 11:00:00,72.96,72.98,72.38,72.45,55965.0,71.4649,71.4845,70.8968,70.9654,55965.0
2024-08-14 11:10:00,72.39,72.6,72.23,72.41,99585.0,70.9066,71.1123,70.7499,70.9262,99585.0
2024-08-14 11:20:00,72.42,73.09,72.34,72.91,131057.0,70.936,71.5922,70.8576,71.4159,131057.0
2024-08-14 11:30:00,72.96,73.04,72.85,73.02,82682.0,71.4649,71.5433,71.3572,71.5237,82682.0
2024-08-14 11:40:00,73.01,73.07,72.81,72.88,35575.0,71.5139,71.5726,71.318,71.3865,35575.0
2024-08-14 11:50:00,72.88,73.04,72.8,72.97,30078.0,71.3865,71.5433,71.3082,71.4747,30078.0
2024-08-14 12:00:00,72.95,73.0,72.69,72.77,58739.0,71.4551,71.5041,71.2004,71.2788,58739.0
2024-08-14 12:10:00,72.74,72.86,72.64,72.81,106755.0,71.2494,71.367,71.1515,71.318,106755.0
2024-08-14 12:20:00,72.81,72.83,72.36,72.51,44166.0,71.318,71.3376,70.8772,71.0241,44166.0
2024-08-14 12:30:00,72.51,72.79,72.47,72.68,35035.0,71.0241,71.2984,70.9849,71.1906,35035.0
2024-08-14 12:40:00,72.72,72.76,72.34,72.61,41369.0,71.2298,71.269,70.8576,71.1221,41369.0
2024-08-14 12:50:00,72.61,73.03,72.61,72.87,35732.0,71.1221,71.5335,71.1221,71.3767,35732.0
2024-08-14 13:00:00,72.84,73.03,72.71,73.0,29351.0,71.3474,71.5335,71.22,71.5041,29351.0
2024-08-14 13:10:00,73.0,73.1,72.82,72.99,50653.0,71.5041,71.602,71.3278,71.4943,50653.0
2024-08-14 13:20:00,72.99,73.07,72.89,72.95,29737.0,71.4943,71.5726,71.3963,71.4551,29737.0
2024-08-14 13:30:00,72.9,73.0,72.75,72.78,20533.0,71.4061,71.5041,71.2592,71.2886,20533.0
2024-08-14 13:40:00,72.75,72.92,72.71,72.82,26267.0,71.2592,71.4257,71.22,71.3278,26267.0
2024-08-14 13:50:00,72.79,72.93,72.74,72.81,20376.0,71.2984,71.4355,71.2494,71.318,20376.0
2024-08-14 14:00:00,72.83,72.87,72.71,72.86,40057.0,71.3376,71.3767,71.22,71.367,40057.0
2024-08-14 14:10:00,72.86,72.89,72.69,72.7,26763.0,71.367,71.3963,71.2004,71.2102,26763.0
2024-08-14 14:20:00,72.68,72.84,72.68,72.7,32222.0,71.1906,71.3474,71.1906,71.2102,32222.0
2024-08-14 14:30:00,72.72,72.86,72.7,72.86,18562.0,71.2298,71.367,71.2102,71.367,18562.0
2024-08-14 14:40:00,72.86,73.04,72.84,72.94,59923.0,71.367,71.5433,71.3474,71.4453,59923.0
2024-08-14 14:50:00,72.91,73.18,72.85,73.14,42170.0,71.4159,71.6804,71.3572,71.6412,42170.0
2024-08-14 15:00:00,73.12,73.14,72.95,73.08,38159.0,71.6216,71.6412,71.4551,71.5824,38159.0
2024-08-14 15:10:00,73.09,73.12,72.92,72.98,47589.0,71.5922,71.6216,71.4257,71.4845,47589.0
2024-08-14 15:20:00,72.97,72.99,72.86,72.96,31598.0,71.4747,71.4943,71.367,71.4649,31598.0
2024-08-14 15:30:00,72.96,72.96,72.67,72.72,73831.0,71.4649,71.4649,71.1808,71.2298,73831.0
2024-08-14 15:40:00,72.73,72.98,72.68,72.86,155201.0,71.2396,71.4845,71.1906,71.367,155201.0
2024-08-14 15:50:00,72.86,72.97,72.67,72.84,288481.0,71.367,71.4747,71.1808,71.3474,288481.0
2024-08-15 09:30:00,74.15,76.74,73.58,76.29,493835.0,72.6305,75.1674,72.0722,74.7267,493835.0
2024-08-15 09:40:00,76.4,76.76,75.82,76.66,116929.0,74.8344,75.187,74.2663,75.0891,116929.0
2024-08-15 09:50:00,76.66,76.73,75.63,75.74,77875.0,75.0891,75.1576,74.0802,74.1879,77875.0
2024-08-15 10:00:00,75.8,76.4,75.67,75.84,90813.0,74.2467,74.8344,74.1194,74.2859,90813.0
2024-08-15 10:10:00,75.8,76.2,75.67,76.0,52411.0,74.2467,74.6385,74.1194,74.4426,52411.0
2024-08-15 10:20:00,76.07,76.51,75.83,76.35,64335.0,74.5112,74.9422,74.2761,74.7854,64335.0
2024-08-15 10:30:00,76.38,76.91,76.22,76.84,122104.0,74.8148,75.334,74.6581,75.2654,122104.0
2024-08-15 10:40:00,76.88,77.11,76.78,76.99,100477.0,75.3046,75.5299,75.2066,75.4123,100477.0
2024-08-15 10:50:00,76.99,77.23,76.81,77.1,180662.0,75.4123,75.6474,75.236,75.5201,180662.0
2024-08-15 11:00:00,77.13,77.2,76.86,77.04,145377.0,75.5494,75.618,75.285,75.4613,145377.0
2024-08-15 11:10:00,77.01,77.81,76.99,77.76,256694.0,75.4319,76.2155,75.4123,76.1665,256694.0
2024-08-15 11:20:00,77.83,77.84,77.24,77.49,135635.0,76.2351,76.2449,75.6572,75.9021,135635.0
2024-08-15 11:30:00,77.51,77.6,77.25,77.33,263260.0,75.9217,76.0098,75.667,75.7454,263260.0
2024-08-15 11:40:00,77.33,77.61,77.21,77.27,190695.0,75.7454,76.0196,75.6278,75.6866,190695.0
2024-08-15 11:50:00,77.27,77.36,77.17,77.27,102425.0,75.6866,75.7747,75.5886,75.6866,102425.0
2024-08-15 12:00:00,77.26,78.1,77.21,78.0,122312.0,75.6768,76.4996,75.6278,76.4016,122312.0
2024-08-15 12:10:00,78.0,78.0,77.51,77.56,72392.0,76.4016,76.4016,75.9217,75.9706,72392.0
2024-08-15 12:20:00,77.59,78.01,77.53,77.77,131755.0,76.0,76.4114,75.9413,76.1763,131755.0
2024-08-15 12:30:00,77.77,77.97,77.61,77.73,104542.0,76.1763,76.3722,76.0196,76.1372,104542.0
2024-08-15 12:40:00,77.73,77.92,77.44,77.61,93617.0,76.1372,76.3233,75.8531,76.0196,93617.0
2024-08-15 12:50:00,77.57,77.97,77.41,77.47,111194.0,75.9804,76.3722,75.8237,75.8825,111194.0
2024-08-15 13:00:00,77.47,77.55,77.41,77.53,52232.0,75.8825,75.9608,75.8237,75.9413,52232.0
2024-08-15 13:10:00,77.5,77.53,77.3,77.37,49015.0,75.9119,75.9413,75.716,75.7845,49015.0
2024-08-15 13:20:00,77.38,77.54,77.35,77.48,79150.0,75.7943,75.951,75.7649,75.8923,79150.0
2024-08-15 13:30:00,77.5,77.62,77.42,77.5,102759.0,75.9119,76.0294,75.8335,75.9119,102759.0
2024-08-15 13:40:00,77.49,78.37,77.35,78.37,146143.0,75.9021,76.764,75.7649,76.764,146143.0
2024-08-15 13:50:00,78.3,78.67,78.3,78.39,49880.0,76.6955,77.0579,76.6955,76.7836,49880.0
2024-08-15 14:00:00,78.33,78.34,78.12,78.17,30517.0,76.7249,76.7347,76.5192,76.5681,30517.0
2024-08-15 14:10:00,78.17,78.38,78.14,78.34,30705.0,76.5681,76.7738,76.5388,76.7347,30705.0
2024-08-15 14:20:00,78.34,78.6,78.2,78.52,39691.0,76.7347,76.9893,76.5975,76.911,39691.0
2024-08-15 14:30:00,78.54,78.58,78.33,78.56,32257.0,76.9306,76.9697,76.7249,76.9501,32257.0
2024-08-15 14:40:00,78.58,78.65,78.46,78.58,25596.0,76.9697,77.0383,76.8522,76.9697,25596.0
2024-08-15 14:50:00,78.58,78.58,78.41,78.5,21108.0,76.9697,76.9697,76.8032,76.8914,21108.0
2024-08-15 15:00:00,78.5,78.61,78.36,78.5,32015.0,76.8914,76.9991,76.7542,76.8914,32015.0
2024-08-15 15:10:00,78.46,78.55,78.35,78.53,29420.0,76.8522,76.9404,76.7444,76.9208,29420.0
2024-08-15 15:20:00,78.52,78.65,78.36,78.61,44664.0,76.911,77.0383,76.7542,76.9991,44664.0
2024-08-15 15:30:00,78.59,79.15,78.59,79.09,94636.0,76.9795,77.5281,76.9795,77.4693,94636.0
2024-08-15 15:40:00,79.09,79.22,79.02,79.12,127940.0,77.4693,77.5966,77.4007,77.4987,127940.0
2024-08-15 15:50:00,79.09,79.32,78.61,79.18,396836.0,77.4693,77.6946,76.9991,77.5574,396836.0
2024-08-16 09:30:00,78.95,79.23,77.75,79.1,153171.0,77.3322,77.6064,76.1567,77.4791,153171.0
2024-08-16 09:40:00,78.98,79.88,78.98,79.17,105748.0,77.3615,78.2431,77.3615,77.5476,105748.0
2024-08-16 09:50:00,79.17,79.78,78.91,79.52,159744.0,77.5476,78.1451,77.293,77.8905,159744.0
2024-08-16 10:00:00,79.52,79.7,78.63,78.66,67226.0,77.8905,78.0668,77.0187,77.0481,67226.0
2024-08-16 10:10:00,78.65,78.94,78.62,78.77,40308.0,77.0383,77.3224,77.0089,77.1558,40308.0
2024-08-16 10:20:00,78.77,78.77,78.21,78.32,41825.0,77.1558,77.1558,76.6073,76.7151,41825.0
2024-08-16 10:30:00,78.33,78.72,78.24,78.3,130750.0,76.7249,77.1069,76.6367,76.6955,130750.0
2024-08-16 10:40:00,78.25,78.25,77.49,77.66,68966.0,76.6465,76.6465,75.9021,76.0686,68966.0
2024-08-16 10:50:00,77.66,78.18,77.65,77.98,35640.0,76.0686,76.5779,76.0588,76.382,35640.0
2024-08-16 11:00:00,77.98,78.1,77.88,78.01,34410.0,76.382,76.4996,76.2841,76.4114,34410.0
2024-08-16 11:10:00,78.04,78.32,77.95,78.06,33999.0,76.4408,76.7151,76.3526,76.4604,33999.0
2024-08-16 11:20:00,78.06,78.06,77.84,77.97,24854.0,76.4604,76.4604,76.2449,76.3722,24854.0
2024-08-16 11:30:00,77.99,78.18,77.69,77.78,23817.0,76.3918,76.5779,76.098,76.1861,23817.0
2024-08-16 11:40:00,77.78,78.12,77.65,77.97,25023.0,76.1861,76.5192,76.0588,76.3722,25023.0
2024-08-16 11:50:00,77.95,77.97,77.62,77.65,19190.0,76.3526,76.3722,76.0294,76.0588,19190.0
2024-08-16 12:00:00,77.67,77.79,77.55,77.62,15424.0,76.0784,76.1959,75.9608,76.0294,15424.0
2024-08-16 12:10:00,77.62,78.07,77.49,78.03,358252.0,76.0294,76.4702,75.9021,76.431,358252.0
2024-08-16 12:20:00,78.03,78.21,77.97,78.16,24783.0,76.431,76.6073,76.3722,76.5583,24783.0
2024-08-16 12:30:00,78.12,78.48,78.08,78.42,18479.0,76.5192,76.8718,76.48,76.813,18479.0
2024-08-16 12:40:00,78.45,78.51,78.37,78.46,33181.0,76.8424,76.9012,76.764,76.8522,33181.0
2024-08-16 12:50:00,78.46,78.76,78.46,78.7,17950.0,76.8522,77.146,76.8522,77.0873,17950.0
2024-08-16 13:00:00,78.7,79.15,78.67,79.0,36218.0,77.0873,77.5281,77.0579,77.3811,36218.0
2024-08-16 13:10:00,79.02,79.47,79.02,79.46,26977.0,77.4007,77.8415,77.4007,77.8317,26977.0
2024-08-16 13:20:00,79.45,79.69,79.37,79.66,31293.0,77.8219,78.057,77.7435,78.0276,31293.0
2024-08-16 13:30:00,79.61,79.67,79.41,79.48,24799.0,77.9786,78.0374,77.7827,77.8513,24799.0
2024-08-16 13:40:00,79.44,79.46,79.17,79.29,35334.0,77.8121,77.8317,77.5476,77.6652,35334.0
2024-08-16 13:50:00,79.29,79.29,79.05,79.26,23730.0,77.6652,77.6652,77.4301,77.6358,23730.0
2024-08-16 14:00:00,79.29,79.29,78.89,78.92,12182.0,77.6652,77.6652,77.2734,77.3028,12182.0
2024-08-16 14:10:00,78.9,78.94,78.72,78.79,15788.0,77.2832,77.3224,77.1069,77.1754,15788.0
2024-08-16 14:20:00,78.79,79.0,78.78,78.96,22442.0,77.1754,77.3811,77.1656,77.3419,22442.0
2024-08-16 14:30:00,78.96,79.0,78.8,78.98,12536.0,77.3419,77.3811,77.1852,77.3615,12536.0
2024-08-16 14:40:00,78.97,79.1,78.97,79.04,12883.0,77.3517,77.4791,77.3517,77.4203,12883.0
2024-08-16 14:50:00,79.0,79.06,78.94,79.03,14342.0,77.3811,77.4399,77.3224,77.4105,14342.0
2024-08-16 15:00:00,79.01,79.35,79.01,79.19,16186.0,77.3909,77.724,77.3909,77.5672,16186.0
2024-08-16 15:10:00,79.18,79.28,79.15,79.28,17251.0,77.5574,77.6554,77.5281,77.6554,17251.0
2024-08-16 15:20:00,79.29,79.36,79.11,79.23,25145.0,77.6652,77.7338,77.4889,77.6064,25145.0
2024-08-16 15:30:00,79.21,79.48,79.01,79.33,38589.0,77.5868,77.8513,77.3909,77.7044,38589.0
2024-08-16 15:40:00,79.34,79.6,79.34,79.35,38245.0,77.7142,77.9688,77.7142,77.724,38245.0
2024-08-16 15:50:00,79.33,79.5,79.24,79.41,147785.0,77.7044,77.8709,77.6162,77.7827,147785.0
2024-08-19 09:30:00,79.75,80.23,79.3,79.94,78739.0,78.1158,78.5859,77.675,78.3019,78739.0
2024-08-19 09:40:00,79.95,80.28,79.78,80.09,48438.0,78.3117,78.6349,78.1451,78.4488,48438.0
2024-08-19 09:50:00,80.09,80.2,79.35,79.41,33526.0,78.4488,78.5565,77.724,77.7827,33526.0
2024-08-19 10:00:00,79.3,80.18,79.24,80.18,37720.0,77.675,78.5369,77.6162,78.5369,37720.0
2024-08-19 10:10:00,80.14,80.38,79.98,80.08,27487.0,78.4978,78.7329,78.341,78.439,27487.0
2024-08-19 10:20:00,80.08,80.66,80.06,80.61,24170.0,78.439,79.0071,78.4194,78.9581,24170.0
2024-08-19 10:30:00,80.58,81.21,80.36,81.2,53041.0,78.9288,79.5458,78.7133,79.536,53041.0
2024-08-19 10:40:00,81.22,81.48,81.08,81.45,49760.0,79.5556,79.8103,79.4185,79.7809,49760.0
2024-08-19 10:50:00,81.45,81.91,81.44,81.77,41561.0,79.7809,80.2315,79.7711,80.0944,41561.0
2024-08-19 11:00:00,81.77,82.8,81.76,82.68,72559.0,80.0944,81.1033,80.0846,80.9857,72559.0
2024-08-19 11:10:00,82.66,82.71,82.32,82.67,70236.0,80.9661,81.0151,80.6331,80.9759,70236.0
2024-08-19 11:20:00,82.7,82.73,82.33,82.4,55510.0,81.0053,81.0347,80.6429,80.7115,55510.0
2024-08-19 11:30:00,82.34,82.36,82.11,82.24,35088.0,80.6527,80.6723,80.4274,80.5547,35088.0
2024-08-19 11:40:00,82.22,82.49,82.07,82.32,24371.0,80.5351,80.7996,80.3882,80.6331,24371.0
2024-08-19 11:50:00,82.33,82.51,82.02,82.05,30878.0,80.6429,80.8192,80.3392,80.3686,30878.0
2024-08-19 12:00:00,82.06,82.06,81.69,81.69,17943.0,80.3784,80.3784,80.016,80.016,17943.0
2024-08-19 12:10:00,81.7,81.82,81.59,81.81,15121.0,80.0258,80.1433,79.9181,80.1335,15121.0
2024-08-19 12:20:00,81.81,81.91,81.65,81.88,13466.0,80.1335,80.2315,79.9768,80.2021,13466.0
2024-08-19 12:30:00,81.82,82.04,81.72,82.01,30629.0,80.1433,80.3588,80.0454,80.3294,30629.0
2024-08-19 12:40:00,82.01,82.43,82.0,82.38,68809.0,80.3294,80.7408,80.3197,80.6919,68809.0
2024-08-19 12:50:00,82.38,82.77,82.36,82.69,92679.0,80.6919,81.0739,80.6723,80.9955,92679.0
2024-08-19 13:00:00,82.67,83.37,82.66,83.34,136661.0,80.9759,81.6616,80.9661,81.6322,136661.0
2024-08-19 13:10:00,83.34,83.36,82.84,82.97,72752.0,81.6322,81.6518,81.1424,81.2698,72752.0
2024-08-19 13:20:00,82.97,82.97,82.75,82.86,29999.0,81.2698,81.2698,81.0543,81.162,29999.0
2024-08-19 13:30:00,82.84,82.87,82.44,82.45,23935.0,81.1424,81.1718,80.7506,80.7604,23935.0
2024-08-19 13:40:00,82.45,82.57,82.3,82.33,21325.0,80.7604,80.878,80.6135,80.6429,21325.0
2024-08-19 13:50:00,82.34,82.57,82.29,82.5,34650.0,80.6527,80.878,80.6037,80.8094,34650.0
2024-08-19 14:00:00,82.51,82.52,82.32,82.52,14069.0,80.8192,80.829,80.6331,80.829,14069.0
2024-08-19 14:10:00,82.51,82.62,82.48,82.56,13793.0,80.8192,80.9269,80.7898,80.8682,13793.0
2024-08-19 14:20:00,82.56,82.66,82.51,82.62,12615.0,80.8682,80.9661,80.8192,80.9269,12615.0
2024-08-19 14:30:00,82.63,82.68,82.56,82.59,17158.0,80.9367,80.9857,80.8682,80.8976,17158.0
2024-08-19 14:40:00,82.62,82.9,82.61,82.8,23339.0,80.9269,81.2012,80.9172,81.1033,23339.0
2024-08-19 14:50:00,82.81,83.0,82.8,82.87,24511.0,81.1131,81.2992,81.1033,81.1718,24511.0
2024-08-19 15:00:00,82.84,83.08,82.84,83.04,25164.0,81.1424,81.3775,81.1424,81.3383,25164.0
2024-08-19 15:10:00,83.02,83.04,82.89,82.95,21891.0,81.3188,81.3383,81.1914,81.2502,21891.0
2024-08-19 15:20:00,82.96,83.29,82.96,83.29,38149.0,81.26,81.5832,81.26,81.5832,38149.0
2024-08-19 15:30:00,83.26,83.3,82.98,83.06,32115.0,81.5538,81.593,81.2796,81.3579,32115.0
2024-08-19 15:40:00,83.06,83.06,82.85,82.92,47171.0,81.3579,81.3579,81.1522,81.2208,47171.0
2024-08-19 15:50:00,82.95,83.04,82.76,82.79,237289.0,81.2502,81.3383,81.0641,81.0935,237289.0
2024-08-20 09:30:00,82.8,83.56,82.6,83.02,197072.0,81.1033,81.8477,80.9074,81.3188,197072.0
2024-08-20 09:40:00,83.02,84.32,82.95,84.29,64738.0,81.3188,82.5921,81.2502,82.5627,64738.0
2024-08-20 09:50:00,84.22,84.47,84.06,84.26,63707.0,82.4942,82.739,82.3374,82.5333,63707.0
2024-08-20 10:00:00,84.26,84.57,84.02,84.45,70818.0,82.5333,82.837,82.2983,82.7194,70818.0
2024-08-20 10:10:00,84.42,84.54,83.99,84.46,116189.0,82.6901,82.8076,82.2689,82.7292,116189.0
2024-08-20 10:20:00,84.52,84.92,84.47,84.92,80888.0,82.788,83.1798,82.739,83.1798,80888.0
2024-08-20 10:30:00,84.92,85.14,84.45,84.75,124407.0,83.1798,83.3953,82.7194,83.0133,124407.0
2024-08-20 10:40:00,84.76,84.98,84.65,84.98,53890.0,83.0231,83.2386,82.9153,83.2386,53890.0
2024-08-20 10:50:00,84.89,85.09,84.77,84.86,71351.0,83.1504,83.3463,83.0329,83.121,71351.0
2024-08-20 11:00:00,84.94,85.09,84.85,84.94,23736.0,83.1994,83.3463,83.1113,83.1994,23736.0
2024-08-20 11:10:00,84.94,84.99,84.05,84.22,49177.0,83.1994,83.2484,82.3276,82.4942,49177.0
2024-08-20 11:20:00,84.26,84.39,83.8,83.94,32807.0,82.5333,82.6607,82.0828,82.2199,32807.0
2024-08-20 11:30:00,83.95,84.7,83.88,84.51,35086.0,82.2297,82.9643,82.1611,82.7782,35086.0
2024-08-20 11:40:00,84.53,84.57,84.26,84.38,26029.0,82.7978,82.837,82.5333,82.6509,26029.0
2024-08-20 11:50:00,84.37,84.56,84.31,84.44,33939.0,82.6411,82.8272,82.5823,82.7097,33939.0
2024-08-20 12:00:00,84.45,84.87,84.43,84.87,32851.0,82.7194,83.1308,82.6999,83.1308,32851.0
2024-08-20 12:10:00,84.84,85.1,84.79,85.02,57027.0,83.1015,83.3561,83.0525,83.2778,57027.0
2024-08-20 12:20:00,85.01,85.1,84.97,85.05,32869.0,83.268,83.3561,83.2288,83.3072,32869.0
2024-08-20 12:30:00,85.09,85.21,84.98,85.19,19552.0,83.3463,83.4639,83.2386,83.4443,19552.0
2024-08-20 12:40:00,85.19,85.85,85.15,85.31,62014.0,83.4443,84.0908,83.4051,83.5618,62014.0
2024-08-20 12:50:00,85.27,85.35,84.99,85.14,46492.0,83.5226,83.601,83.2484,83.3953,46492.0
2024-08-20 13:00:00,85.12,85.29,84.92,85.26,48553.0,83.3757,83.5422,83.1798,83.5128,48553.0
2024-08-20 13:10:00,85.24,85.35,84.97,85.2,33937.0,83.4933,83.601,83.2288,83.4541,33937.0
2024-08-20 13:20:00,85.26,85.44,85.17,85.29,22825.0,83.5128,83.6892,83.4247,83.5422,22825.0
2024-08-20 13:30:00,85.29,85.44,85.24,85.34,19883.0,83.5422,83.6892,83.4933,83.5912,19883.0
2024-08-20 13:40:00,85.38,85.67,85.25,85.56,20639.0,83.6304,83.9144,83.5031,83.8067,20639.0
2024-08-20 13:50:00,85.53,85.56,84.64,84.64,32924.0,83.7773,83.8067,82.9056,82.9056,32924.0
2024-08-20 14:00:00,84.65,85.13,84.62,85.0,20863.0,82.9153,83.3855,82.886,83.2582,20863.0
2024-08-20 14:10:00,84.98,85.16,84.92,84.99,22202.0,83.2386,83.4149,83.1798,83.2484,22202.0
2024-08-20 14:20:00,85.03,85.14,84.99,85.06,19942.0,83.2876,83.3953,83.2484,83.3169,19942.0
2024-08-20 14:30:00,85.03,85.25,85.0,85.17,21195.0,83.2876,83.5031,83.2582,83.4247,21195.0
2024-08-20 14:40:00,85.18,85.29,85.05,85.15,21696.0,83.4345,83.5422,83.3072,83.4051,21696.0
2024-08-20 14:50:00,85.18,85.24,85.04,85.06,17654.0,83.4345,83.4933,83.2974,83.3169,17654.0
2024-08-20 15:00:00,85.06,85.15,85.05,85.06,18298.0,83.3169,83.4051,83.3072,83.3169,18298.0
2024-08-20 15:10:00,85.05,85.13,85.03,85.1,33850.0,83.3072,83.3855,83.2876,83.3561,33850.0
2024-08-20 15:20:00,85.07,85.21,85.05,85.09,27241.0,83.3267,83.4639,83.3072,83.3463,27241.0
2024-08-20 15:30:00,85.1,85.17,85.03,85.11,53275.0,83.3561,83.4247,83.2876,83.3659,53275.0
2024-08-20 15:40:00,85.1,85.35,84.68,84.73,46667.0,83.3561,83.601,82.9447,82.9937,46667.0
2024-08-20 15:50:00,84.76,84.92,84.18,84.24,301471.0,83.0231,83.1798,82.455,82.5138,301471.0
2024-08-21 09:30:00,85.6,86.25,84.91,86.08,104771.0,83.8459,84.4826,83.17,84.316,104771.0
2024-08-21 09:40:00,86.08,87.55,86.0,87.32,79394.0,84.316,85.7559,84.2377,85.5306,79394.0
2024-08-21 09:50:00,87.34,87.67,86.95,87.1,132851.0,85.5502,85.8735,85.1682,85.3151,132851.0
2024-08-21 10:00:00,87.04,87.23,86.03,86.23,142561.0,85.2564,85.4425,84.2671,84.463,142561.0
2024-08-21 10:10:00,86.17,86.73,86.09,86.45,59789.0,84.4042,84.9527,84.3258,84.6785,59789.0
2024-08-21 10:20:00,86.53,87.19,86.38,87.19,64615.0,84.7568,85.4033,84.6099,85.4033,64615.0
2024-08-21 10:30:00,87.21,88.1,87.16,88.03,71316.0,85.4229,86.2947,85.3739,86.2261,71316.0
2024-08-21 10:40:00,88.05,88.43,87.64,87.77,77484.0,86.2457,86.6179,85.8441,85.9714,77484.0
2024-08-21 10:50:00,87.78,88.0,87.44,87.98,40656.0,85.9812,86.1967,85.6482,86.1771,40656.0
2024-08-21 11:00:00,87.95,88.04,87.37,87.74,57598.0,86.1477,86.2359,85.5796,85.942,57598.0
2024-08-21 11:10:00,87.84,88.22,87.81,88.22,34196.0,86.04,86.4122,86.0106,86.4122,34196.0
2024-08-21 11:20:00,88.18,88.36,87.99,88.32,48573.0,86.373,86.5493,86.1869,86.5101,48573.0
2024-08-21 11:30:00,88.33,88.33,87.98,88.12,27795.0,86.5199,86.5199,86.1771,86.3142,27795.0
2024-08-21 11:40:00,88.15,88.21,87.66,87.72,36864.0,86.3436,86.4024,85.8637,85.9224,36864.0
2024-08-21 11:50:00,87.6,87.66,87.34,87.39,26477.0,85.8049,85.8637,85.5502,85.5992,26477.0
2024-08-21 12:00:00,87.4,87.42,87.22,87.31,27311.0,85.609,85.6286,85.4327,85.5208,27311.0
2024-08-21 12:10:00,87.26,87.66,87.15,87.6,46422.0,85.4719,85.8637,85.3641,85.8049,46422.0
2024-08-21 12:20:00,87.6,87.63,87.2,87.24,59424.0,85.8049,85.8343,85.4131,85.4523,59424.0
2024-08-21 12:30:00,87.2,87.4,87.12,87.36,24364.0,85.4131,85.609,85.3347,85.5698,24364.0
2024-08-21 12:40:00,87.36,87.38,87.01,87.11,29437.0,85.5698,85.5894,85.227,85.3249,29437.0
2024-08-21 12:50:00,87.09,87.23,87.02,87.18,23092.0,85.3053,85.4425,85.2368,85.3935,23092.0
2024-08-21 13:00:00,87.21,87.52,87.17,87.49,30483.0,85.4229,85.7265,85.3837,85.6972,30483.0
2024-08-21 13:10:00,87.49,88.13,87.49,87.95,67272.0,85.6972,86.324,85.6972,86.1477,67272.0
2024-08-21 13:20:00,87.95,88.03,87.73,87.84,36008.0,86.1477,86.2261,85.9322,86.04,36008.0
2024-08-21 13:30:00,87.8,88.08,87.8,88.03,29006.0,86.0008,86.2751,86.0008,86.2261,29006.0
2024-08-21 13:40:00,88.01,88.17,87.96,88.14,25308.0,86.2065,86.3632,86.1575,86.3338,25308.0
2024-08-21 13:50:00,88.16,88.16,87.81,87.9,18336.0,86.3534,86.3534,86.0106,86.0988,18336.0
2024-08-21 14:00:00,87.93,88.1,87.82,87.92,22513.0,86.1281,86.2947,86.0204,86.1183,22513.0
2024-08-21 14:10:00,87.94,88.23,87.9,88.17,32487.0,86.1379,86.422,86.0988,86.3632,32487.0
2024-08-21 14:20:00,88.17,88.34,88.16,88.27,29224.0,86.3632,86.5297,86.3534,86.4612,29224.0
2024-08-21 14:30:00,88.33,88.59,88.19,88.2,39997.0,86.5199,86.7746,86.3828,86.3926,39997.0
2024-08-21 14:40:00,88.21,88.3,88.09,88.2,23708.0,86.4024,86.4906,86.2849,86.3926,23708.0
2024-08-21 14:50:00,88.17,88.37,88.13,88.23,18817.0,86.3632,86.5591,86.324,86.422,18817.0
2024-08-21 15:00:00,88.23,88.29,88.04,88.11,36131.0,86.422,86.4808,86.2359,86.3044,36131.0
2024-08-21 15:10:00,88.11,88.21,87.87,88.15,36940.0,86.3044,86.4024,86.0694,86.3436,36940.0
2024-08-21 15:20:00,88.13,88.39,87.99,88.34,28596.0,86.324,86.5787,86.1869,86.5297,28596.0
2024-08-21 15:30:00,88.33,88.45,88.23,88.45,48566.0,86.5199,86.6375,86.422,86.6375,48566.0
2024-08-21 15:40:00,88.44,88.54,88.26,88.46,61953.0,86.6277,86.7256,86.4514,86.6473,61953.0
2024-08-21 15:50:00,88.48,88.85,88.32,88.57,337821.0,86.6669,87.0293,86.5101,86.755,337821.0
2024-08-22 09:30:00,87.89,87.89,86.31,86.41,116531.0,86.089,86.089,84.5413,84.6393,116531.0
2024-08-22 09:40:00,86.44,86.93,85.75,85.88,58320.0,84.6687,85.1486,83.9928,84.1201,58320.0
2024-08-22 09:50:00,85.86,86.4,85.59,86.27,92485.0,84.1006,84.6295,83.8361,84.5022,92485.0
2024-08-22 10:00:00,86.26,87.11,86.24,86.43,101428.0,84.4924,85.3249,84.4728,84.6589,101428.0
2024-08-22 10:10:00,86.45,86.68,86.26,86.52,74884.0,84.6785,84.9038,84.4924,84.747,74884.0
2024-08-22 10:20:00,86.44,87.17,86.34,86.99,50149.0,84.6687,85.3837,84.5707,85.2074,50149.0
2024-08-22 10:30:00,86.98,87.1,86.89,86.97,26760.0,85.1976,85.3151,85.1094,85.1878,26760.0
2024-08-22 10:40:00,86.97,87.11,86.89,87.01,25112.0,85.1878,85.3249,85.1094,85.227,25112.0
2024-08-22 10:50:00,87.0,87.06,86.88,86.99,24177.0,85.2172,85.276,85.0997,85.2074,24177.0
2024-08-22 11:00:00,87.04,87.17,86.88,86.92,30135.0,85.2564,85.3837,85.0997,85.1388,30135.0
2024-08-22 11:10:00,86.9,86.92,86.66,86.66,25691.0,85.1192,85.1388,84.8842,84.8842,25691.0
2024-08-22 11:20:00,86.67,87.26,86.59,87.17,18739.0,84.894,85.4719,84.8156,85.3837,18739.0
2024-08-22 11:30:00,87.12,87.12,86.73,86.84,16943.0,85.3347,85.3347,84.9527,85.0605,16943.0
2024-08-22 11:40:00,86.87,87.0,86.49,86.49,32440.0,85.0899,85.2172,84.7176,84.7176,32440.0
2024-08-22 11:50:00,86.44,86.9,86.33,86.73,35775.0,84.6687,85.1192,84.5609,84.9527,35775.0
2024-08-22 12:00:00,86.72,87.03,86.59,86.86,17932.0,84.9429,85.2466,84.8156,85.0801,17932.0
2024-08-22 12:10:00,86.89,86.92,86.77,86.92,23056.0,85.1094,85.1388,84.9919,85.1388,23056.0
2024-08-22 12:20:00,86.92,87.23,86.92,87.2,23414.0,85.1388,85.4425,85.1388,85.4131,23414.0
2024-08-22 12:30:00,87.2,87.45,87.18,87.3,20087.0,85.4131,85.658,85.3935,85.511,20087.0
2024-08-22 12:40:00,87.3,87.4,87.17,87.17,14005.0,85.511,85.609,85.3837,85.3837,14005.0
2024-08-22 12:50:00,87.14,87.19,86.72,86.87,17940.0,85.3543,85.4033,84.9429,85.0899,17940.0
2024-08-22 13:00:00,86.83,86.86,86.64,86.78,17637.0,85.0507,85.0801,84.8646,85.0017,17637.0
2024-08-22 13:10:00,86.75,86.94,86.71,86.92,21499.0,84.9723,85.1584,84.9331,85.1388,21499.0
2024-08-22 13:20:00,86.96,86.97,86.77,86.89,14758.0,85.178,85.1878,84.9919,85.1094,14758.0
2024-08-22 13:30:00,86.88,86.88,86.51,86.81,28537.0,85.0997,85.0997,84.7372,85.0311,28537.0
2024-08-22 13:40:00,86.79,86.87,86.28,86.31,41534.0,85.0115,85.0899,84.5119,84.5413,41534.0
2024-08-22 13:50:00,86.3,86.4,86.08,86.11,24047.0,84.5315,84.6295,84.316,84.3454,24047.0
2024-08-22 14:00:00,86.14,86.61,86.04,86.61,59676.0,84.3748,84.8352,84.2769,84.8352,59676.0
2024-08-22 14:10:00,86.59,86.75,86.5,86.73,17773.0,84.8156,84.9723,84.7274,84.9527,17773.0
2024-08-22 14:20:00,86.68,86.7,86.53,86.7,13087.0,84.9038,84.9233,84.7568,84.9233,13087.0
2024-08-22 14:30:00,86.65,86.83,86.62,86.78,17753.0,84.8744,85.0507,84.845,85.0017,17753.0
2024-08-22 14:40:00,86.8,87.01,86.76,86.88,13676.0,85.0213,85.227,84.9821,85.0997,13676.0
2024-08-22 14:50:00,86.9,86.98,86.84,86.89,17196.0,85.1192,85.1976,85.0605,85.1094,17196.0
2024-08-22 15:00:00,86.89,87.06,86.85,87.05,17285.0,85.1094,85.276,85.0703,85.2662,17285.0
2024-08-22 15:10:00,87.04,87.11,86.96,87.03,21802.0,85.2564,85.3249,85.178,85.2466,21802.0
2024-08-22 15:20:00,87.04,87.04,86.7,86.71,19866.0,85.2564,85.2564,84.9233,84.9331,19866.0
2024-08-22 15:30:00,86.73,86.92,86.66,86.89,31057.0,84.9527,85.1388,84.8842,85.1094,31057.0
2024-08-22 15:40:00,86.89,87.11,86.85,87.07,64251.0,85.1094,85.3249,85.0703,85.2858,64251.0
2024-08-22 15:50:00,87.06,87.13,86.62,86.96,343033.0,85.276,85.3445,84.845,85.178,343033.0
2024-08-23 09:30:00,87.83,88.57,87.0,88.23,48524.0,86.0302,86.755,85.2172,86.422,48524.0
2024-08-23 09:40:00,88.25,88.4,87.87,88.09,25009.0,86.4416,86.5885,86.0694,86.2849,25009.0
2024-08-23 09:50:00,88.11,88.15,87.64,87.8,27251.0,86.3044,86.3436,85.8441,86.0008,27251.0
2024-08-23 10:00:00,87.92,89.2,87.91,88.59,50924.0,86.1183,87.3721,86.1085,86.7746,50924.0
2024-08-23 10:10:00,88.65,89.3,88.57,89.17,55978.0,86.8334,87.4701,86.755,87.3427,55978.0
2024-08-23 10:20:00,89.14,89.88,89.05,89.81,44877.0,87.3133,88.0382,87.2252,87.9696,44877.0
2024-08-23 10:30:00,89.79,90.06,89.67,89.7,69610.0,87.95,88.2145,87.8325,87.8619,69610.0
2024-08-23 10:40:00,89.73,90.05,89.0,89.28,72868.0,87.8913,88.2047,87.1762,87.4505,72868.0
2024-08-23 10:50:00,89.26,89.7,88.94,89.62,61797.0,87.4309,87.8619,87.1174,87.7835,61797.0
2024-08-23 11:00:00,89.61,90.05,89.37,89.92,29746.0,87.7737,88.2047,87.5386,88.0774,29746.0
2024-08-23 11:10:00,89.93,90.01,89.48,89.63,37692.0,88.0872,88.1655,87.6464,87.7933,37692.0
2024-08-23 11:20:00,89.64,89.64,89.31,89.61,32750.0,87.8031,87.8031,87.4799,87.7737,32750.0
2024-08-23 11:30:00,89.58,90.27,89.49,90.21,47406.0,87.7443,88.4202,87.6562,88.3614,47406.0
2024-08-23 11:40:00,90.21,90.36,89.74,89.95,36512.0,88.3614,88.5083,87.901,88.1067,36512.0
2024-08-23 11:50:00,89.95,89.97,89.65,89.7,26553.0,88.1067,88.1263,87.8129,87.8619,26553.0
2024-08-23 12:00:00,89.71,89.76,89.22,89.66,22919.0,87.8717,87.9206,87.3917,87.8227,22919.0
2024-08-23 12:10:00,89.68,89.84,89.54,89.78,22043.0,87.8423,87.999,87.7051,87.9402,22043.0
2024-08-23 12:20:00,89.79,89.84,89.53,89.62,14210.0,87.95,87.999,87.6953,87.7835,14210.0
2024-08-23 12:30:00,89.63,90.01,89.63,89.96,10997.0,87.7933,88.1655,87.7933,88.1165,10997.0
2024-08-23 12:40:00,89.99,89.99,89.35,89.57,22705.0,88.1459,88.1459,87.519,87.7345,22705.0
2024-08-23 12:50:00,89.56,89.94,89.56,89.88,13063.0,87.7247,88.0969,87.7247,88.0382,13063.0
2024-08-23 13:00:00,89.88,90.13,89.83,90.09,18022.0,88.0382,88.2831,87.9892,88.2439,18022.0
2024-08-23 13:10:00,90.11,90.57,90.07,90.54,38496.0,88.2635,88.714,88.2243,88.6847,38496.0
2024-08-23 13:20:00,90.54,90.84,90.49,90.65,44031.0,88.6847,88.9785,88.6357,88.7924,44031.0
2024-08-23 13:30:00,90.63,90.78,90.59,90.73,30519.0,88.7728,88.9197,88.7336,88.8708,30519.0
2024-08-23 13:40:00,90.73,90.76,90.5,90.5,18750.0,88.8708,88.9001,88.6455,88.6455,18750.0
2024-08-23 13:50:00,90.51,90.53,90.26,90.37,13182.0,88.6553,88.6749,88.4104,88.5181,13182.0
2024-08-23 14:00:00,90.36,90.36,90.09,90.13,21187.0,88.5083,88.5083,88.2439,88.2831,21187.0
2024-08-23 14:10:00,90.13,90.21,90.06,90.18,12944.0,88.2831,88.3614,88.2145,88.332,12944.0
2024-08-23 14:20:00,90.15,90.18,89.88,90.1,15182.0,88.3026,88.332,88.0382,88.2537,15182.0
2024-08-23 14:30:00,90.11,90.11,89.86,89.94,11655.0,88.2635,88.2635,88.0186,88.0969,11655.0
2024-08-23 14:40:00,89.95,90.0,89.71,89.8,13531.0,88.1067,88.1557,87.8717,87.9598,13531.0
2024-08-23 14:50:00,89.78,89.93,89.7,89.9,33338.0,87.9402,88.0872,87.8619,88.0578,33338.0
2024-08-23 15:00:00,89.92,89.92,89.58,89.73,16263.0,88.0774,88.0774,87.7443,87.8913,16263.0
2024-08-23 15:10:00,89.73,89.96,89.73,89.93,34850.0,87.8913,88.1165,87.8913,88.0872,34850.0
2024-08-23 15:20:00,89.93,90.23,89.82,90.2,21614.0,88.0872,88.381,87.9794,88.3516,21614.0
2024-08-23 15:30:00,90.2,90.23,89.79,89.84,31995.0,88.3516,88.381,87.95,87.999,31995.0
2024-08-23 15:40:00,89.84,90.22,89.81,90.06,46147.0,87.999,88.3712,87.9696,88.2145,46147.0
2024-08-23 15:50:00,90.08,90.62,90.05,90.51,233468.0,88.2341,88.763,88.2047,88.6553,233468.0
2024-08-26 09:30:00,91.26,91.48,90.69,91.13,46421.0,89.3899,89.6054,88.8316,89.2626,46421.0
2024-08-26 09:40:00,91.12,91.16,90.57,90.84,27782.0,89.2528,89.2919,88.714,88.9785,27782.0
2024-08-26 09:50:00,90.81,91.07,90.67,91.0,21020.0,88.9491,89.2038,88.812,89.1352,21020.0
2024-08-26 10:00:00,91.04,91.68,90.96,91.45,41002.0,89.1744,89.8013,89.096,89.576,41002.0
2024-08-26 10:10:00,91.43,91.6,90.15,90.16,70409.0,89.5564,89.7229,88.3026,88.3124,70409.0
2024-08-26 10:20:00,90.15,90.83,90.08,90.61,17725.0,88.3026,88.9687,88.2341,88.7532,17725.0
2024-08-26 10:30:00,90.61,90.62,90.0,90.38,29474.0,88.7532,88.763,88.1557,88.5279,29474.0
2024-08-26 10:40:00,90.42,90.5,89.85,89.9,58495.0,88.5671,88.6455,88.0088,88.0578,58495.0
2024-08-26 10:50:00,89.93,90.21,89.61,89.73,94433.0,88.0872,88.3614,87.7737,87.8913,94433.0
2024-08-26 11:00:00,89.71,89.79,89.18,89.4,32044.0,87.8717,87.95,87.3525,87.568,32044.0
2024-08-26 11:10:00,89.36,89.51,88.79,88.84,90757.0,87.5288,87.6758,86.9705,87.0195,90757.0
2024-08-26 11:20:00,88.84,89.14,88.67,88.94,63330.0,87.0195,87.3133,86.853,87.1174,63330.0
2024-08-26 11:30:00,88.92,88.92,88.7,88.75,36816.0,87.0978,87.0978,86.8824,86.9313,36816.0
2024-08-26 11:40:00,88.73,89.02,88.73,89.0,22702.0,86.9117,87.1958,86.9117,87.1762,22702.0
2024-08-26 11:50:00,89.0,89.04,88.73,88.84,24957.0,87.1762,87.2154,86.9117,87.0195,24957.0
2024-08-26 12:00:00,88.8,88.94,88.72,88.82,17426.0,86.9803,87.1174,86.9019,86.9999,17426.0
2024-08-26 12:10:00,88.81,89.3,88.78,89.26,21985.0,86.9901,87.4701,86.9607,87.4309,21985.0
2024-08-26 12:20:00,89.25,89.31,88.88,88.94,23128.0,87.4211,87.4799,87.0587,87.1174,23128.0
2024-08-26 12:30:00,88.94,89.05,88.38,88.69,53029.0,87.1174,87.2252,86.5689,86.8726,53029.0
2024-08-26 12:40:00,88.65,88.87,88.53,88.82,17523.0,86.8334,87.0489,86.7158,86.9999,17523.0
2024-08-26 12:50:00,88.8,89.09,88.75,89.01,29677.0,86.9803,87.2644,86.9313,87.186,29677.0
2024-08-26 13:00:00,89.0,89.09,88.8,88.9,14001.0,87.1762,87.2644,86.9803,87.0783,14001.0
2024-08-26 13:10:00,88.9,89.01,88.77,88.81,16967.0,87.0783,87.186,86.9509,86.9901,16967.0
2024-08-26 13:20:00,88.81,89.0,88.79,88.84,16103.0,86.9901,87.1762,86.9705,87.0195,16103.0
2024-08-26 13:30:00,88.84,88.99,88.8,88.82,22272.0,87.0195,87.1664,86.9803,86.9999,22272.0
2024-08-26 13:40:00,88.87,89.03,88.58,88.61,15291.0,87.0489,87.2056,86.7648,86.7942,15291.0
2024-08-26 13:50:00,88.63,88.78,88.57,88.72,14734.0,86.8138,86.9607,86.755,86.9019,14734.0
2024-08-26 14:00:00,88.74,88.91,88.71,88.81,19010.0,86.9215,87.0881,86.8922,86.9901,19010.0
2024-08-26 14:10:00,88.84,88.96,88.58,88.6,9054.0,87.0195,87.137,86.7648,86.7844,9054.0
2024-08-26 14:20:00,88.63,88.77,88.57,88.77,9154.0,86.8138,86.9509,86.755,86.9509,9154.0
2024-08-26 14:30:00,88.77,88.9,88.77,88.87,6073.0,86.9509,87.0783,86.9509,87.0489,6073.0
2024-08-26 14:40:00,88.86,88.96,88.64,88.64,7063.0,87.0391,87.137,86.8236,86.8236,7063.0
2024-08-26 14:50:00,88.61,88.97,88.59,88.95,10886.0,86.7942,87.1468,86.7746,87.1272,10886.0
2024-08-26 15:00:00,88.97,89.11,88.95,88.98,10302.0,87.1468,87.284,87.1272,87.1566,10302.0
2024-08-26 15:10:00,89.01,89.06,88.89,88.9,5853.0,87.186,87.235,87.0685,87.0783,5853.0
2024-08-26 15:20:00,88.88,88.94,88.69,88.71,13661.0,87.0587,87.1174,86.8726,86.8922,13661.0
2024-08-26 15:30:00,88.65,88.74,88.56,88.68,34593.0,86.8334,86.9215,86.7452,86.8628,34593.0
2024-08-26 15:40:00,88.69,88.99,88.64,88.9,36692.0,86.8726,87.1664,86.8236,87.0783,36692.0
2024-08-26 15:50:00,88.92,89.15,88.9,88.97,188470.0,87.0978,87.3231,87.0783,87.1468,188470.0
2024-08-27 09:30:00,88.98,89.69,88.87,89.1,40570.0,87.1566,87.8521,87.0489,87.2742,40570.0
2024-08-27 09:40:00,89.11,89.36,88.94,89.18,24221.0,87.284,87.5288,87.1174,87.3525,24221.0
2024-08-27 09:50:00,89.26,89.49,89.14,89.23,39649.0,87.4309,87.6562,87.3133,87.4015,39649.0
2024-08-27 10:00:00,89.33,89.45,89.16,89.36,38047.0,87.4994,87.617,87.3329,87.5288,38047.0
2024-08-27 10:10:00,89.37,89.44,89.15,89.28,36473.0,87.5386,87.6072,87.3231,87.4505,36473.0
2024-08-27 10:20:00,89.23,89.41,89.18,89.36,7669.0,87.4015,87.5778,87.3525,87.5288,7669.0
2024-08-27 10:30:00,89.38,89.67,89.36,89.67,11677.0,87.5484,87.8325,87.5288,87.8325,11677.0
2024-08-27 10:40:00,89.65,89.74,89.46,89.48,8252.0,87.8129,87.901,87.6268,87.6464,8252.0
2024-08-27 10:50:00,89.5,89.54,89.41,89.48,12607.0,87.666,87.7051,87.5778,87.6464,12607.0
2024-08-27 11:00:00,89.48,89.48,89.33,89.4,42008.0,87.6464,87.6464,87.4994,87.568,42008.0
2024-08-27 11:10:00,89.44,89.44,89.05,89.23,22662.0,87.6072,87.6072,87.2252,87.4015,22662.0
2024-08-27 11:20:00,89.26,89.4,89.0,89.15,15522.0,87.4309,87.568,87.1762,87.3231,15522.0
2024-08-27 11:30:00,89.01,89.07,88.82,88.98,5699.0,87.186,87.2448,86.9999,87.1566,5699.0
2024-08-27 11:40:00,89.03,89.12,88.83,88.83,14201.0,87.2056,87.2938,87.0097,87.0097,14201.0
2024-08-27 11:50:00,88.86,88.9,88.74,88.81,6300.0,87.0391,87.0783,86.9215,86.9901,6300.0
2024-08-27 12:00:00,88.84,88.84,88.54,88.63,9929.0,87.0195,87.0195,86.7256,86.8138,9929.0
2024-08-27 12:10:00,88.63,88.95,88.63,88.85,3861.0,86.8138,87.1272,86.8138,87.0293,3861.0
2024-08-27 12:20:00,88.86,88.9,88.67,88.67,6607.0,87.0391,87.0783,86.853,86.853,6607.0
2024-08-27 12:30:00,88.72,88.87,88.67,88.69,5759.0,86.9019,87.0489,86.853,86.8726,5759.0
2024-08-27 12:40:00,88.73,88.74,88.55,88.74,7902.0,86.9117,86.9215,86.7354,86.9215,7902.0
2024-08-27 12:50:00,88.75,88.89,88.6,88.6,5269.0,86.9313,87.0685,86.7844,86.7844,5269.0
2024-08-27 13:00:00,88.63,88.72,88.55,88.62,9323.0,86.8138,86.9019,86.7354,86.804,9323.0
2024-08-27 13:10:00,88.56,88.75,88.55,88.71,14268.0,86.7452,86.9313,86.7354,86.8922,14268.0
2024-08-27 13:20:00,88.78,89.1,88.73,89.1,6271.0,86.9607,87.2742,86.9117,87.2742,6271.0
2024-08-27 13:30:00,89.06,89.17,89.04,89.13,3242.0,87.235,87.3427,87.2154,87.3035,3242.0
2024-08-27 13:40:00,89.08,89.32,89.08,89.32,4205.0,87.2546,87.4897,87.2546,87.4897,4205.0
2024-08-27 13:50:00,89.42,89.42,89.16,89.16,3164.0,87.5876,87.5876,87.3329,87.3329,3164.0
2024-08-27 14:00:00,89.19,89.3,89.07,89.07,5400.0,87.3623,87.4701,87.2448,87.2448,5400.0
2024-08-27 14:10:00,89.02,89.12,88.93,88.96,3631.0,87.1958,87.2938,87.1076,87.137,3631.0
2024-08-27 14:20:00,88.89,88.94,88.8,88.88,5126.0,87.0685,87.1174,86.9803,87.0587,5126.0
2024-08-27 14:30:00,88.84,89.03,88.83,89.0,3872.0,87.0195,87.2056,87.0097,87.1762,3872.0
2024-08-27 14:40:00,88.98,89.07,88.97,89.0,4629.0,87.1566,87.2448,87.1468,87.1762,4629.0
2024-08-27 14:50:00,89.0,89.13,88.98,89.0,10327.0,87.1762,87.3035,87.1566,87.1762,10327.0
2024-08-27 15:00:00,89.0,89.15,89.0,89.14,7818.0,87.1762,87.3231,87.1762,87.3133,7818.0
2024-08-27 15:10:00,89.11,89.25,89.06,89.25,10741.0,87.284,87.4211,87.235,87.4211,10741.0
2024-08-27 15:20:00,89.25,89.26,89.08,89.23,5140.0,87.4211,87.4309,87.2546,87.4015,5140.0
2024-08-27 15:30:00,89.22,89.22,89.01,89.01,12323.0,87.3917,87.3917,87.186,87.186,12323.0
2024-08-27 15:40:00,89.02,89.07,88.74,88.74,14993.0,87.1958,87.2448,86.9215,86.9215,14993.0
2024-08-27 15:50:00,88.77,89.11,88.74,89.02,128301.0,86.9509,87.284,86.9215,87.1958,128301.0
2024-08-28 09:30:00,88.05,88.32,87.67,88.2,112395.0,86.2457,86.5101,85.8735,86.3926,112395.0
2024-08-28 09:40:00,88.2,88.57,88.1,88.56,14989.0,86.3926,86.755,86.2947,86.7452,14989.0
2024-08-28 09:50:00,88.56,88.67,88.17,88.17,15060.0,86.7452,86.853,86.3632,86.3632,15060.0
2024-08-28 10:00:00,88.22,88.26,87.95,88.03,30252.0,86.4122,86.4514,86.1477,86.2261,30252.0
2024-08-28 10:10:00,87.96,88.18,87.96,88.06,13444.0,86.1575,86.373,86.1575,86.2555,13444.0
2024-08-28 10:20:00,88.08,88.12,87.89,87.92,68557.0,86.2751,86.3142,86.089,86.1183,68557.0
2024-08-28 10:30:00,87.91,88.04,87.69,87.9,17199.0,86.1085,86.2359,85.8931,86.0988,17199.0
2024-08-28 10:40:00,87.89,88.13,87.85,88.0,62057.0,86.089,86.324,86.0498,86.1967,62057.0
2024-08-28 10:50:00,87.97,88.05,87.89,87.98,18110.0,86.1673,86.2457,86.089,86.1771,18110.0
2024-08-28 11:00:00,87.98,88.21,87.91,88.04,29766.0,86.1771,86.4024,86.1085,86.2359,29766.0
2024-08-28 11:10:00,88.0,88.04,87.77,87.82,61375.0,86.1967,86.2359,85.9714,86.0204,61375.0
2024-08-28 11:20:00,87.83,88.01,87.81,87.99,13534.0,86.0302,86.2065,86.0106,86.1869,13534.0
2024-08-28 11:30:00,88.02,88.33,87.96,88.2,12972.0,86.2163,86.5199,86.1575,86.3926,12972.0
2024-08-28 11:40:00,88.2,88.37,88.15,88.29,8976.0,86.3926,86.5591,86.3436,86.4808,8976.0
2024-08-28 11:50:00,88.27,88.53,88.27,88.46,7168.0,86.4612,86.7158,86.4612,86.6473,7168.0
2024-08-28 12:00:00,88.53,88.53,88.16,88.16,12471.0,86.7158,86.7158,86.3534,86.3534,12471.0
2024-08-28 12:10:00,88.14,88.24,87.96,88.09,10126.0,86.3338,86.4318,86.1575,86.2849,10126.0
2024-08-28 12:20:00,88.03,88.05,87.86,87.94,42276.0,86.2261,86.2457,86.0596,86.1379,42276.0
2024-08-28 12:30:00,87.94,88.0,87.87,87.93,23156.0,86.1379,86.1967,86.0694,86.1281,23156.0
2024-08-28 12:40:00,88.0,88.11,87.95,88.11,6807.0,86.1967,86.3044,86.1477,86.3044,6807.0
2024-08-28 12:50:00,88.03,88.38,88.03,88.3,12769.0,86.2261,86.5689,86.2261,86.4906,12769.0
2024-08-28 13:00:00,88.31,88.65,88.3,88.48,12682.0,86.5003,86.8334,86.4906,86.6669,12682.0
2024-08-28 13:10:00,88.47,88.5,88.14,88.23,9188.0,86.6571,86.6865,86.3338,86.422,9188.0
2024-08-28 13:20:00,88.28,88.28,88.03,88.12,11747.0,86.471,86.471,86.2261,86.3142,11747.0
2024-08-28 13:30:00,88.09,88.33,88.05,88.05,10109.0,86.2849,86.5199,86.2457,86.2457,10109.0
2024-08-28 13:40:00,88.02,88.12,87.92,88.02,15768.0,86.2163,86.3142,86.1183,86.2163,15768.0
2024-08-28 13:50:00,87.97,88.02,87.91,87.92,32305.0,86.1673,86.2163,86.1085,86.1183,32305.0
2024-08-28 14:00:00,87.92,88.2,87.92,88.17,10372.0,86.1183,86.3926,86.1183,86.3632,10372.0
2024-08-28 14:10:00,88.21,88.21,87.97,88.11,14804.0,86.4024,86.4024,86.1673,86.3044,14804.0
2024-08-28 14:20:00,88.11,88.11,87.98,88.02,6395.0,86.3044,86.3044,86.1771,86.2163,6395.0
2024-08-28 14:30:00,88.05,88.07,87.58,87.65,39777.0,86.2457,86.2653,85.7853,85.8539,39777.0
2024-08-28 14:40:00,87.6,87.76,87.55,87.74,29731.0,85.8049,85.9616,85.7559,85.942,29731.0
2024-08-28 14:50:00,87.73,88.26,87.73,88.23,19514.0,85.9322,86.4514,85.9322,86.422,19514.0
2024-08-28 15:00:00,88.28,88.44,88.03,88.07,12649.0,86.471,86.6277,86.2261,86.2653,12649.0
2024-08-28 15:10:00,88.04,88.19,87.98,88.09,41201.0,86.2359,86.3828,86.1771,86.2849,41201.0
2024-08-28 15:20:00,88.13,88.4,88.11,88.39,15061.0,86.324,86.5885,86.3044,86.5787,15061.0
2024-08-28 15:30:00,88.37,88.37,87.89,87.95,29306.0,86.5591,86.5591,86.089,86.1477,29306.0
2024-08-28 15:40:00,87.93,88.25,87.78,88.06,28464.0,86.1281,86.4416,85.9812,86.2555,28464.0
2024-08-28 15:50:00,88.09,88.16,87.91,88.0,184814.0,86.2849,86.3534,86.1085,86.1967,184814.0
2024-08-29 09:30:00,88.96,89.04,87.71,87.71,44690.0,87.137,87.2154,85.9126,85.9126,44690.0
2024-08-29 09:40:00,87.71,87.81,86.79,87.08,66304.0,85.9126,86.0106,85.0115,85.2956,66304.0
2024-08-29 09:50:00,87.09,87.92,87.09,87.43,26703.0,85.3053,86.1183,85.3053,85.6384,26703.0
2024-08-29 10:00:00,87.47,88.84,87.47,88.67,26656.0,85.6776,87.0195,85.6776,86.853,26656.0
2024-08-29 10:10:00,88.63,89.05,88.58,89.05,15827.0,86.8138,87.2252,86.7648,87.2252,15827.0
2024-08-29 10:20:00,88.93,90.0,88.93,89.85,55067.0,87.1076,88.1557,87.1076,88.0088,55067.0
2024-08-29 10:30:00,89.85,89.86,89.45,89.78,16022.0,88.0088,88.0186,87.617,87.9402,16022.0
2024-08-29 10:40:00,89.84,89.9,89.64,89.81,10440.0,87.999,88.0578,87.8031,87.9696,10440.0
2024-08-29 10:50:00,89.87,89.95,89.67,89.67,13546.0,88.0284,88.1067,87.8325,87.8325,13546.0
2024-08-29 11:00:00,89.67,89.77,89.59,89.64,6505.0,87.8325,87.9304,87.7541,87.8031,6505.0
2024-08-29 11:10:00,89.68,89.81,89.56,89.56,7725.0,87.8423,87.9696,87.7247,87.7247,7725.0
2024-08-29 11:20:00,89.62,89.83,89.57,89.8,4743.0,87.7835,87.9892,87.7345,87.9598,4743.0
2024-08-29 11:30:00,89.9,90.19,89.9,90.19,15290.0,88.0578,88.3418,88.0578,88.3418,15290.0
2024-08-29 11:40:00,90.18,90.2,89.92,90.18,7147.0,88.332,88.3516,88.0774,88.332,7147.0
2024-08-29 11:50:00,90.2,90.79,90.16,90.75,35291.0,88.3516,88.9295,88.3124,88.8903,35291.0
2024-08-29 12:00:00,90.73,91.12,90.72,91.08,24489.0,88.8708,89.2528,88.861,89.2136,24489.0
2024-08-29 12:10:00,91.05,91.47,90.9,91.47,25729.0,89.1842,89.5956,89.0373,89.5956,25729.0
2024-08-29 12:20:00,91.51,92.05,91.5,92.05,58081.0,89.6348,90.1637,89.625,90.1637,58081.0
2024-08-29 12:30:00,92.03,92.04,91.56,91.57,21291.0,90.1441,90.1539,89.6837,89.6935,21291.0
2024-08-29 12:40:00,91.56,91.63,91.47,91.63,14099.0,89.6837,89.7523,89.5956,89.7523,14099.0
2024-08-29 12:50:00,91.64,91.75,91.46,91.72,19600.0,89.7621,89.8699,89.5858,89.8405,19600.0
2024-08-29 13:00:00,91.7,91.84,91.58,91.7,17133.0,89.8209,89.958,89.7033,89.8209,17133.0
2024-08-29 13:10:00,91.75,91.84,91.41,91.81,20257.0,89.8699,89.958,89.5368,89.9286,20257.0
2024-08-29 13:20:00,91.83,91.89,91.62,91.77,18539.0,89.9482,90.007,89.7425,89.8894,18539.0
2024-08-29 13:30:00,91.77,92.25,91.63,92.25,22462.0,89.8894,90.3596,89.7523,90.3596,22462.0
2024-08-29 13:40:00,92.26,92.74,92.25,92.66,42584.0,90.3694,90.8396,90.3596,90.7612,42584.0
2024-08-29 13:50:00,92.6,92.88,92.6,92.7,25068.0,90.7024,90.9767,90.7024,90.8004,25068.0
2024-08-29 14:00:00,92.67,92.75,92.49,92.63,23696.0,90.771,90.8494,90.5947,90.7318,23696.0
2024-08-29 14:10:00,92.64,93.0,92.57,92.91,26234.0,90.7416,91.0942,90.6731,91.0061,26234.0
2024-08-29 14:20:00,92.9,92.92,92.42,92.63,17650.0,90.9963,91.0159,90.5261,90.7318,17650.0
2024-08-29 14:30:00,92.61,92.72,91.81,91.81,45651.0,90.7122,90.82,89.9286,89.9286,45651.0
2024-08-29 14:40:00,91.84,92.14,91.8,92.06,23708.0,89.958,90.2519,89.9188,90.1735,23708.0
2024-08-29 14:50:00,92.06,92.38,91.93,92.12,48700.0,90.1735,90.4869,90.0462,90.2323,48700.0
2024-08-29 15:00:00,92.06,92.06,91.7,91.73,15347.0,90.1735,90.1735,89.8209,89.8503,15347.0
2024-08-29 15:10:00,91.78,92.2,91.7,92.13,18904.0,89.8992,90.3106,89.8209,90.2421,18904.0
2024-08-29 15:20:00,92.2,92.32,92.13,92.3,15915.0,90.3106,90.4282,90.2421,90.4086,15915.0
2024-08-29 15:30:00,92.34,92.34,91.94,91.95,15569.0,90.4478,90.4478,90.056,90.0658,15569.0
2024-08-29 15:40:00,91.96,92.01,91.59,91.66,42408.0,90.0756,90.1245,89.7131,89.7817,42408.0
2024-08-29 15:50:00,91.66,91.92,91.53,91.65,173870.0,89.7817,90.0364,89.6544,89.7719,173870.0
2024-08-30 09:30:00,93.0,94.44,93.0,94.36,110643.0,91.0942,92.5047,91.0942,92.4264,110643.0
2024-08-30 09:40:00,94.33,94.69,92.87,92.87,49407.0,92.397,92.7496,90.9669,90.9669,49407.0
2024-08-30 09:50:00,92.83,92.83,92.13,92.55,19375.0,90.9277,90.9277,90.2421,90.6535,19375.0
2024-08-30 10:00:00,92.67,92.75,92.18,92.54,22368.0,90.771,90.8494,90.291,90.6437,22368.0
2024-08-30 10:10:00,92.61,92.79,92.25,92.66,16824.0,90.7122,90.8885,90.3596,90.7612,16824.0
2024-08-30 10:20:00,92.54,92.95,92.41,92.84,20773.0,90.6437,91.0453,90.5163,90.9375,20773.0
2024-08-30 10:30:00,92.86,93.4,92.85,93.38,15251.0,90.9571,91.486,90.9473,91.4665,15251.0
2024-08-30 10:40:00,93.39,93.56,92.71,92.95,37702.0,91.4762,91.6428,90.8102,91.0453,37702.0
2024-08-30 10:50:00,92.91,92.92,92.3,92.34,18485.0,91.0061,91.0159,90.4086,90.4478,18485.0
2024-08-30 11:00:00,92.3,92.46,92.11,92.26,31027.0,90.4086,90.5653,90.2225,90.3694,31027.0
2024-08-30 11:10:00,92.25,92.26,91.21,91.29,43087.0,90.3596,90.3694,89.3409,89.4193,43087.0
2024-08-30 11:20:00,91.29,91.3,91.07,91.2,25853.0,89.4193,89.4291,89.2038,89.3311,25853.0
2024-08-30 11:30:00,91.26,91.38,91.07,91.14,24853.0,89.3899,89.5074,89.2038,89.2724,24853.0
2024-08-30 11:40:00,91.16,91.53,91.09,91.45,22785.0,89.2919,89.6544,89.2234,89.576,22785.0
2024-08-30 11:50:00,91.44,91.69,91.37,91.62,17084.0,89.5662,89.8111,89.4976,89.7425,17084.0
2024-08-30 12:00:00,91.6,91.66,91.23,91.59,25485.0,89.7229,89.7817,89.3605,89.7131,25485.0
2024-08-30 12:10:00,91.59,91.68,91.13,91.29,16676.0,89.7131,89.8013,89.2626,89.4193,16676.0
2024-08-30 12:20:00,91.28,91.39,90.68,90.77,18527.0,89.4095,89.5172,88.8218,88.9099,18527.0
2024-08-30 12:30:00,90.81,90.81,90.21,90.21,29002.0,88.9491,88.9491,88.3614,88.3614,29002.0
2024-08-30 12:40:00,90.14,90.16,89.79,89.91,23758.0,88.2928,88.3124,87.95,88.0676,23758.0
2024-08-30 12:50:00,89.95,90.27,89.87,90.15,12477.0,88.1067,88.4202,88.0284,88.3026,12477.0
2024-08-30 13:00:00,90.15,90.37,89.87,90.06,13608.0,88.3026,88.5181,88.0284,88.2145,13608.0
2024-08-30 13:10:00,90.04,90.38,90.02,90.17,14491.0,88.1949,88.5279,88.1753,88.3222,14491.0
2024-08-30 13:20:00,90.17,90.25,89.99,90.13,14607.0,88.3222,88.4006,88.1459,88.2831,14607.0
2024-08-30 13:30:00,90.11,90.18,90.03,90.05,7236.0,88.2635,88.332,88.1851,88.2047,7236.0
2024-08-30 13:40:00,90.12,90.23,90.06,90.18,7051.0,88.2733,88.381,88.2145,88.332,7051.0
2024-08-30 13:50:00,90.17,90.25,90.09,90.09,9082.0,88.3222,88.4006,88.2439,88.2439,9082.0
2024-08-30 14:00:00,90.06,90.21,89.96,90.09,14843.0,88.2145,88.3614,88.1165,88.2439,14843.0
2024-08-30 14:10:00,90.14,90.18,89.87,89.87,13165.0,88.2928,88.332,88.0284,88.0284,13165.0
2024-08-30 14:20:00,89.87,89.92,89.68,89.73,15060.0,88.0284,88.0774,87.8423,87.8913,15060.0
2024-08-30 14:30:00,89.72,89.78,89.53,89.7,19101.0,87.8815,87.9402,87.6953,87.8619,19101.0
2024-08-30 14:40:00,89.7,89.82,89.66,89.74,16185.0,87.8619,87.9794,87.8227,87.901,16185.0
2024-08-30 14:50:00,89.78,90.0,89.57,89.84,28889.0,87.9402,88.1557,87.7345,87.999,28889.0
2024-08-30 15:00:00,89.85,89.89,89.55,89.65,24003.0,88.0088,88.048,87.7149,87.8129,24003.0
2024-08-30 15:10:00,89.65,90.05,89.61,90.05,26787.0,87.8129,88.2047,87.7737,88.2047,26787.0
2024-08-30 15:20:00,90.05,90.48,90.0,90.43,25117.0,88.2047,88.6259,88.1557,88.5769,25117.0
2024-08-30 15:30:00,90.43,90.44,89.9,90.1,35794.0,88.5769,88.5867,88.0578,88.2537,35794.0
2024-08-30 15:40:00,90.13,90.25,90.0,90.08,44558.0,88.2831,88.4006,88.1557,88.2341,44558.0
2024-08-30 15:50:00,90.09,90.44,90.0,90.26,164077.0,88.2439,88.5867,88.1557,88.4104,164077.0
2024-09-03 09:30:00,87.3,88.0,85.6,86.01,138511.0,85.511,86.1967,83.8459,84.2475,138511.0
2024-09-03 09:40:00,85.93,86.29,85.32,85.32,64475.0,84.1691,84.5217,83.5716,83.5716,64475.0
2024-09-03 09:50:00,85.31,85.8,85.05,85.5,51069.0,83.5618,84.0418,83.3072,83.7479,51069.0
2024-09-03 10:00:00,85.49,85.62,84.12,84.59,63625.0,83.7381,83.8655,82.3962,82.8566,63625.0
2024-09-03 10:10:00,84.44,84.63,84.2,84.41,39927.0,82.7097,82.8958,82.4746,82.6803,39927.0
2024-09-03 10:20:00,84.44,84.49,83.61,84.03,81520.0,82.7097,82.7586,81.8967,82.3081,81520.0
2024-09-03 10:30:00,83.9,83.9,82.72,83.42,115195.0,82.1807,82.1807,81.0249,81.7106,115195.0
2024-09-03 10:40:00,83.41,83.97,83.3,83.67,36778.0,81.7008,82.2493,81.593,81.9554,36778.0
2024-09-03 10:50:00,83.58,83.99,83.44,83.73,21838.0,81.8673,82.2689,81.7301,82.0142,21838.0
2024-09-03 11:00:00,83.73,84.15,83.62,83.85,45039.0,82.0142,82.4256,81.9065,82.1317,45039.0
2024-09-03 11:10:00,83.83,84.03,83.67,83.81,35024.0,82.1122,82.3081,81.9554,82.0926,35024.0
2024-09-03 11:20:00,83.78,84.08,83.75,83.8,21980.0,82.0632,82.357,82.0338,82.0828,21980.0
2024-09-03 11:30:00,83.8,84.06,83.75,83.78,20960.0,82.0828,82.3374,82.0338,82.0632,20960.0
2024-09-03 11:40:00,83.81,83.97,83.7,83.95,17915.0,82.0926,82.2493,81.9848,82.2297,17915.0
2024-09-03 11:50:00,83.95,84.36,83.94,84.12,13699.0,82.2297,82.6313,82.2199,82.3962,13699.0
2024-09-03 12:00:00,84.15,84.22,83.81,83.91,24459.0,82.4256,82.4942,82.0926,82.1905,24459.0
2024-09-03 12:10:00,83.86,83.94,83.53,83.54,23912.0,82.1415,82.2199,81.8183,81.8281,23912.0
2024-09-03 12:20:00,83.58,84.0,83.38,83.97,27210.0,81.8673,82.2787,81.6714,82.2493,27210.0
2024-09-03 12:30:00,83.97,84.2,83.7,84.06,14060.0,82.2493,82.4746,81.9848,82.3374,14060.0
2024-09-03 12:40:00,84.03,84.1,83.82,83.9,13411.0,82.3081,82.3766,82.1024,82.1807,13411.0
2024-09-03 12:50:00,83.91,84.43,83.9,84.38,21394.0,82.1905,82.6999,82.1807,82.6509,21394.0
2024-09-03 13:00:00,84.31,84.36,84.07,84.26,18035.0,82.5823,82.6313,82.3472,82.5333,18035.0
2024-09-03 13:10:00,84.26,84.28,83.87,84.14,15855.0,82.5333,82.5529,82.1513,82.4158,15855.0
2024-09-03 13:20:00,84.21,84.44,84.16,84.33,18057.0,82.4844,82.7097,82.4354,82.6019,18057.0
2024-09-03 13:30:00,84.29,84.29,84.06,84.24,9272.0,82.5627,82.5627,82.3374,82.5138,9272.0
2024-09-03 13:40:00,84.23,84.28,83.94,84.0,17085.0,82.504,82.5529,82.2199,82.2787,17085.0
2024-09-03 13:50:00,84.02,84.08,83.81,83.87,17406.0,82.2983,82.357,82.0926,82.1513,17406.0
2024-09-03 14:00:00,83.87,83.96,83.8,83.89,11969.0,82.1513,82.2395,82.0828,82.1709,11969.0
2024-09-03 14:10:00,83.88,84.1,83.66,83.72,11783.0,82.1611,82.3766,81.9456,82.0044,11783.0
2024-09-03 14:20:00,83.76,84.21,83.75,84.07,18375.0,82.0436,82.4844,82.0338,82.3472,18375.0
2024-09-03 14:30:00,84.06,84.09,83.93,84.03,18160.0,82.3374,82.3668,82.2101,82.3081,18160.0
2024-09-03 14:40:00,84.05,84.21,83.97,84.15,14398.0,82.3276,82.4844,82.2493,82.4256,14398.0
2024-09-03 14:50:00,84.17,84.33,84.14,84.29,19466.0,82.4452,82.6019,82.4158,82.5627,19466.0
2024-09-03 15:00:00,84.31,84.51,84.29,84.31,17384.0,82.5823,82.7782,82.5627,82.5823,17384.0
2024-09-03 15:10:00,84.32,84.45,84.17,84.17,18861.0,82.5921,82.7194,82.4452,82.4452,18861.0
2024-09-03 15:20:00,84.12,84.28,83.79,84.28,38241.0,82.3962,82.5529,82.073,82.5529,38241.0
2024-09-03 15:30:00,84.26,84.44,83.92,84.01,48060.0,82.5333,82.7097,82.2003,82.2885,48060.0
2024-09-03 15:40:00,84.0,84.49,83.95,84.42,67177.0,82.2787,82.7586,82.2297,82.6901,67177.0
2024-09-03 15:50:00,84.46,84.47,84.02,84.11,273168.0,82.7292,82.739,82.2983,82.3864,273168.0
2024-09-04 09:30:00,83.13,84.95,83.13,84.72,86098.0,81.4265,83.2092,81.4265,82.9839,86098.0
2024-09-04 09:40:00,84.79,85.41,84.53,85.41,40275.0,83.0525,83.6598,82.7978,83.6598,40275.0
2024-09-04 09:50:00,85.37,86.85,85.32,86.84,72545.0,83.6206,85.0703,83.5716,85.0605,72545.0
2024-09-04 10:00:00,86.83,86.83,85.7,86.56,94968.0,85.0507,85.0507,83.9438,84.7862,94968.0
2024-09-04 10:10:00,86.67,87.19,85.72,85.94,54173.0,84.894,85.4033,83.9634,84.1789,54173.0
2024-09-04 10:20:00,85.79,86.41,85.72,86.22,39962.0,84.032,84.6393,83.9634,84.4532,39962.0
2024-09-04 10:30:00,86.2,86.71,86.0,86.45,19379.0,84.4336,84.9331,84.2377,84.6785,19379.0
2024-09-04 10:40:00,86.33,87.09,86.33,86.88,27124.0,84.5609,85.3053,84.5609,85.0997,27124.0
2024-09-04 10:50:00,86.81,87.05,86.63,86.76,18549.0,85.0311,85.2662,84.8548,84.9821,18549.0
2024-09-04 11:00:00,86.83,86.93,86.4,86.42,18480.0,85.0507,85.1486,84.6295,84.6491,18480.0
2024-09-04 11:10:00,86.35,86.43,85.71,86.04,15613.0,84.5805,84.6589,83.9536,84.2769,15613.0
2024-09-04 11:20:00,86.07,86.2,85.68,85.68,13691.0,84.3063,84.4336,83.9242,83.9242,13691.0
2024-09-04 11:30:00,85.66,85.72,85.55,85.63,18210.0,83.9047,83.9634,83.7969,83.8753,18210.0
2024-09-04 11:40:00,85.6,85.96,85.5,85.7,12026.0,83.8459,84.1985,83.7479,83.9438,12026.0
2024-09-04 11:50:00,85.57,85.71,85.5,85.52,6772.0,83.8165,83.9536,83.7479,83.7675,6772.0
2024-09-04 12:00:00,85.46,85.59,85.31,85.46,105513.0,83.7088,83.8361,83.5618,83.7088,105513.0
2024-09-04 12:10:00,85.49,85.57,85.21,85.29,16724.0,83.7381,83.8165,83.4639,83.5422,16724.0
2024-09-04 12:20:00,85.3,85.56,85.29,85.45,6802.0,83.552,83.8067,83.5422,83.699,6802.0
2024-09-04 12:30:00,85.41,86.2,85.4,86.15,29918.0,83.6598,84.4336,83.65,84.3846,29918.0
2024-09-04 12:40:00,86.14,86.17,85.64,85.7,11879.0,84.3748,84.4042,83.8851,83.9438,11879.0
2024-09-04 12:50:00,85.66,85.92,85.63,85.9,24542.0,83.9047,84.1593,83.8753,84.1397,24542.0
2024-09-04 13:00:00,85.89,85.89,85.45,85.48,63996.0,84.1299,84.1299,83.699,83.7283,63996.0
2024-09-04 13:10:00,85.52,85.63,85.33,85.42,12455.0,83.7675,83.8753,83.5814,83.6696,12455.0
2024-09-04 13:20:00,85.41,85.43,85.08,85.11,12143.0,83.6598,83.6794,83.3365,83.3659,12143.0
2024-09-04 13:30:00,85.04,85.12,84.93,85.08,13546.0,83.2974,83.3757,83.1896,83.3365,13546.0
2024-09-04 13:40:00,85.1,85.17,84.96,85.14,20552.0,83.3561,83.4247,83.219,83.3953,20552.0
2024-09-04 13:50:00,85.13,85.16,84.95,85.11,26016.0,83.3855,83.4149,83.2092,83.3659,26016.0
2024-09-04 14:00:00,85.04,85.04,84.74,84.9,10072.0,83.2974,83.2974,83.0035,83.1602,10072.0
2024-09-04 14:10:00,84.9,85.01,84.82,84.94,9109.0,83.1602,83.268,83.0819,83.1994,9109.0
2024-09-04 14:20:00,84.97,84.99,84.82,84.89,8128.0,83.2288,83.2484,83.0819,83.1504,8128.0
2024-09-04 14:30:00,84.85,84.95,84.45,84.45,16004.0,83.1113,83.2092,82.7194,82.7194,16004.0
2024-09-04 14:40:00,84.49,84.54,84.28,84.49,14992.0,82.7586,82.8076,82.5529,82.7586,14992.0
2024-09-04 14:50:00,84.48,84.53,84.18,84.21,10044.0,82.7488,82.7978,82.455,82.4844,10044.0
2024-09-04 15:00:00,84.18,84.41,84.11,84.28,21325.0,82.455,82.6803,82.3864,82.5529,21325.0
2024-09-04 15:10:00,84.22,84.48,84.19,84.38,21389.0,82.4942,82.7488,82.4648,82.6509,21389.0
2024-09-04 15:20:00,84.36,84.57,84.31,84.55,20514.0,82.6313,82.837,82.5823,82.8174,20514.0
2024-09-04 15:30:00,84.55,84.55,84.26,84.37,34686.0,82.8174,82.8174,82.5333,82.6411,34686.0
2024-09-04 15:40:00,84.41,84.77,84.38,84.69,31736.0,82.6803,83.0329,82.6509,82.9545,31736.0
2024-09-04 15:50:00,84.7,84.8,84.41,84.75,159658.0,82.9643,83.0623,82.6803,83.0133,159658.0
2024-09-05 09:30:00,84.82,85.21,83.71,84.49,50457.0,83.0819,83.4639,81.9946,82.7586,50457.0
2024-09-05 09:40:00,84.41,84.91,83.98,84.14,30150.0,82.6803,83.17,82.2591,82.4158,30150.0
2024-09-05 09:50:00,84.02,84.63,83.96,84.02,21718.0,82.2983,82.8958,82.2395,82.2983,21718.0
2024-09-05 10:00:00,84.08,85.06,84.01,84.68,27741.0,82.357,83.3169,82.2885,82.9447,27741.0
2024-09-05 10:10:00,84.7,84.7,84.06,84.16,13382.0,82.9643,82.9643,82.3374,82.4354,13382.0
2024-09-05 10:20:00,84.12,84.48,83.82,83.94,11045.0,82.3962,82.7488,82.1024,82.2199,11045.0
2024-09-05 10:30:00,84.0,84.1,83.9,83.98,7438.0,82.2787,82.3766,82.1807,82.2591,7438.0
2024-09-05 10:40:00,83.94,84.0,83.6,83.63,16163.0,82.2199,82.2787,81.8869,81.9163,16163.0
2024-09-05 10:50:00,83.66,83.76,83.5,83.65,11138.0,81.9456,82.0436,81.7889,81.9358,11138.0
2024-09-05 11:00:00,83.6,83.86,83.47,83.68,10203.0,81.8869,82.1415,81.7595,81.9652,10203.0
2024-09-05 11:10:00,83.59,83.67,83.29,83.63,9799.0,81.8771,81.9554,81.5832,81.9163,9799.0
2024-09-05 11:20:00,83.71,83.83,83.32,83.44,23948.0,81.9946,82.1122,81.6126,81.7301,23948.0
2024-09-05 11:30:00,83.47,83.51,83.15,83.35,21255.0,81.7595,81.7987,81.4461,81.642,21255.0
2024-09-05 11:40:00,83.34,83.68,83.23,83.61,15002.0,81.6322,81.9652,81.5244,81.8967,15002.0
2024-09-05 11:50:00,83.54,83.59,83.32,83.35,5943.0,81.8281,81.8771,81.6126,81.642,5943.0
2024-09-05 12:00:00,83.31,83.63,83.31,83.53,7934.0,81.6028,81.9163,81.6028,81.8183,7934.0
2024-09-05 12:10:00,83.55,83.65,83.44,83.62,10260.0,81.8379,81.9358,81.7301,81.9065,10260.0
2024-09-05 12:20:00,83.62,84.02,83.62,83.95,12454.0,81.9065,82.2983,81.9065,82.2297,12454.0
2024-09-05 12:30:00,83.95,84.04,83.77,83.89,10282.0,82.2297,82.3178,82.0534,82.1709,10282.0
2024-09-05 12:40:00,83.87,84.13,83.87,83.92,10921.0,82.1513,82.406,82.1513,82.2003,10921.0
2024-09-05 12:50:00,83.81,83.99,83.8,83.93,5550.0,82.0926,82.2689,82.0828,82.2101,5550.0
2024-09-05 13:00:00,83.9,83.95,83.63,83.8,35073.0,82.1807,82.2297,81.9163,82.0828,35073.0
2024-09-05 13:10:00,83.76,83.86,83.52,83.61,5144.0,82.0436,82.1415,81.8085,81.8967,5144.0
2024-09-05 13:20:00,83.61,83.66,83.48,83.48,8882.0,81.8967,81.9456,81.7693,81.7693,8882.0
2024-09-05 13:30:00,83.48,84.05,83.46,83.93,8639.0,81.7693,82.3276,81.7497,82.2101,8639.0
2024-09-05 13:40:00,84.0,84.5,83.97,84.42,7747.0,82.2787,82.7684,82.2493,82.6901,7747.0
2024-09-05 13:50:00,84.39,84.56,84.33,84.56,8922.0,82.6607,82.8272,82.6019,82.8272,8922.0
2024-09-05 14:00:00,84.52,84.68,84.08,84.12,61050.0,82.788,82.9447,82.357,82.3962,61050.0
2024-09-05 14:10:00,84.03,84.13,83.91,84.03,20553.0,82.3081,82.406,82.1905,82.3081,20553.0
2024-09-05 14:20:00,84.06,84.06,83.82,83.92,10616.0,82.3374,82.3374,82.1024,82.2003,10616.0
2024-09-05 14:30:00,83.93,84.0,83.82,83.84,9868.0,82.2101,82.2787,82.1024,82.1219,9868.0
2024-09-05 14:40:00,83.82,84.08,83.81,83.84,9112.0,82.1024,82.357,82.0926,82.1219,9112.0
2024-09-05 14:50:00,83.86,83.9,83.56,83.56,9545.0,82.1415,82.1807,81.8477,81.8477,9545.0
2024-09-05 15:00:00,83.55,83.55,83.2,83.27,10892.0,81.8379,81.8379,81.4951,81.5636,10892.0
2024-09-05 15:10:00,83.24,83.27,83.0,83.22,16218.0,81.5342,81.5636,81.2992,81.5147,16218.0
2024-09-05 15:20:00,83.21,83.56,83.15,83.55,11378.0,81.5049,81.8477,81.4461,81.8379,11378.0
2024-09-05 15:30:00,83.5,83.55,83.32,83.35,16521.0,81.7889,81.8379,81.6126,81.642,16521.0
2024-09-05 15:40:00,83.27,83.3,83.06,83.17,22015.0,81.5636,81.593,81.3579,81.4657,22015.0
2024-09-05 15:50:00,83.2,83.23,82.51,82.6,126554.0,81.4951,81.5244,80.8192,80.9074,126554.0
2024-09-06 09:30:00,81.24,81.46,78.92,79.37,169200.0,79.5752,79.7907,77.3028,77.7435,169200.0
2024-09-06 09:40:00,79.31,80.3,78.55,79.96,97730.0,77.6848,78.6545,76.9404,78.3215,97730.0
2024-09-06 09:50:00,79.94,80.47,79.72,79.89,29753.0,78.3019,78.821,78.0864,78.2529,29753.0
2024-09-06 10:00:00,79.76,79.76,79.0,79.33,51514.0,78.1256,78.1256,77.3811,77.7044,51514.0
2024-09-06 10:10:00,79.34,79.43,78.69,79.1,58284.0,77.7142,77.8023,77.0775,77.4791,58284.0
2024-09-06 10:20:00,79.22,79.44,78.6,78.6,48126.0,77.5966,77.8121,76.9893,76.9893,48126.0
2024-09-06 10:30:00,78.67,78.95,78.13,78.46,101180.0,77.0579,77.3322,76.529,76.8522,101180.0
2024-09-06 10:40:00,78.5,78.55,77.93,78.09,39320.0,76.8914,76.9404,76.3331,76.4898,39320.0
2024-09-06 10:50:00,78.09,78.16,77.81,78.01,34966.0,76.4898,76.5583,76.2155,76.4114,34966.0
2024-09-06 11:00:00,78.13,79.34,78.07,78.18,70271.0,76.529,77.7142,76.4702,76.5779,70271.0
2024-09-06 11:10:00,78.21,78.4,77.8,77.91,40928.0,76.6073,76.7934,76.2057,76.3135,40928.0
2024-09-06 11:20:00,77.98,78.03,77.73,77.85,33029.0,76.382,76.431,76.1372,76.2547,33029.0
2024-09-06 11:30:00,77.89,77.96,77.58,77.78,51267.0,76.2939,76.3624,75.9902,76.1861,51267.0
2024-09-06 11:40:00,77.81,77.82,77.56,77.67,45363.0,76.2155,76.2253,75.9706,76.0784,45363.0
2024-09-06 11:50:00,77.66,78.02,77.6,77.64,37082.0,76.0686,76.4212,76.0098,76.049,37082.0
2024-09-06 12:00:00,77.65,77.82,77.62,77.7,38469.0,76.0588,76.2253,76.0294,76.1078,38469.0
2024-09-06 12:10:00,77.71,77.81,77.07,77.14,103900.0,76.1176,76.2155,75.4907,75.5592,103900.0
2024-09-06 12:20:00,77.17,77.27,76.63,76.79,66883.0,75.5886,75.6866,75.0597,75.2164,66883.0
2024-09-06 12:30:00,76.8,76.98,76.46,76.46,42894.0,75.2262,75.4025,74.8932,74.8932,42894.0
2024-09-06 12:40:00,76.45,76.92,76.45,76.5,29182.0,74.8834,75.3438,74.8834,74.9324,29182.0
2024-09-06 12:50:00,76.55,77.07,76.51,77.06,21187.0,74.9813,75.4907,74.9422,75.4809,21187.0
2024-09-06 13:00:00,77.06,77.28,76.96,77.28,23328.0,75.4809,75.6964,75.3829,75.6964,23328.0
2024-09-06 13:10:00,77.26,77.45,77.19,77.28,24365.0,75.6768,75.8629,75.6082,75.6964,24365.0
2024-09-06 13:20:00,77.39,77.74,77.39,77.44,21881.0,75.8041,76.1469,75.8041,75.8531,21881.0
2024-09-06 13:30:00,77.42,77.63,77.18,77.21,25101.0,75.8335,76.0392,75.5984,75.6278,25101.0
2024-09-06 13:40:00,77.19,77.37,77.14,77.2,20570.0,75.6082,75.7845,75.5592,75.618,20570.0
2024-09-06 13:50:00,77.19,77.38,77.02,77.07,12677.0,75.6082,75.7943,75.4417,75.4907,12677.0
2024-09-06 14:00:00,77.09,77.13,76.63,76.72,27807.0,75.5103,75.5494,75.0597,75.1479,27807.0
2024-09-06 14:10:00,76.72,76.88,75.36,75.9,102757.0,75.1479,75.3046,73.8157,74.3447,102757.0
2024-09-06 14:20:00,75.93,76.14,75.85,76.14,27721.0,74.374,74.5797,74.2957,74.5797,27721.0
2024-09-06 14:30:00,76.1,76.38,75.8,75.8,34027.0,74.5406,74.8148,74.2467,74.2467,34027.0
2024-09-06 14:40:00,75.8,76.4,75.8,76.39,47178.0,74.2467,74.8344,74.2467,74.8246,47178.0
2024-09-06 14:50:00,76.38,76.56,76.27,76.54,18614.0,74.8148,74.9911,74.7071,74.9715,18614.0
2024-09-06 15:00:00,76.53,76.73,76.39,76.72,40652.0,74.9617,75.1576,74.8246,75.1479,40652.0
2024-09-06 15:10:00,76.71,76.93,76.64,76.73,36983.0,75.1381,75.3535,75.0695,75.1576,36983.0
2024-09-06 15:20:00,76.73,77.08,76.7,77.01,35274.0,75.1576,75.5005,75.1283,75.4319,35274.0
2024-09-06 15:30:00,77.01,77.16,76.82,76.98,45566.0,75.4319,75.5788,75.2458,75.4025,45566.0
2024-09-06 15:40:00,76.95,77.3,76.91,77.3,82790.0,75.3731,75.716,75.334,75.716,82790.0
2024-09-06 15:50:00,77.33,77.35,76.76,76.91,168291.0,75.7454,75.7649,75.187,75.334,168291.0
2024-09-09 09:30:00,78.0,78.0,76.77,77.6,132135.0,76.4016,76.4016,75.1968,76.0098,132135.0
2024-09-09 09:40:00,77.51,77.8,77.15,77.54,109639.0,75.9217,76.2057,75.569,75.951,109639.0
2024-09-09 09:50:00,77.63,79.04,77.51,78.97,71597.0,76.0392,77.4203,75.9217,77.3517,71597.0
2024-09-09 10:00:00,79.05,79.55,78.99,79.28,65044.0,77.4301,77.9199,77.3713,77.6554,65044.0
2024-09-09 10:10:00,79.39,79.49,79.05,79.33,21174.0,77.7631,77.8611,77.4301,77.7044,21174.0
2024-09-09 10:20:00,79.33,79.44,78.93,79.18,19736.0,77.7044,77.8121,77.3126,77.5574,19736.0
2024-09-09 10:30:00,79.15,79.32,79.0,79.19,11977.0,77.5281,77.6946,77.3811,77.5672,11977.0
2024-09-09 10:40:00,79.12,79.12,78.48,78.74,78438.0,77.4987,77.4987,76.8718,77.1265,78438.0
2024-09-09 10:50:00,78.69,78.89,78.37,78.47,18303.0,77.0775,77.2734,76.764,76.862,18303.0
2024-09-09 11:00:00,78.41,78.95,78.36,78.75,40970.0,76.8032,77.3322,76.7542,77.1363,40970.0
2024-09-09 11:10:00,78.76,78.76,78.19,78.37,18461.0,77.146,77.146,76.5877,76.764,18461.0
2024-09-09 11:20:00,78.42,78.61,78.25,78.44,25988.0,76.813,76.9991,76.6465,76.8326,25988.0
2024-09-09 11:30:00,78.49,78.81,78.45,78.57,16498.0,76.8816,77.195,76.8424,76.9599,16498.0
2024-09-09 11:40:00,78.59,79.15,78.58,79.1,40158.0,76.9795,77.5281,76.9697,77.4791,40158.0
2024-09-09 11:50:00,79.08,79.54,79.07,79.53,23796.0,77.4595,77.9101,77.4497,77.9003,23796.0
2024-09-09 12:00:00,79.53,79.76,79.44,79.51,52881.0,77.9003,78.1256,77.8121,77.8807,52881.0
2024-09-09 12:10:00,79.54,79.76,79.17,79.3,54181.0,77.9101,78.1256,77.5476,77.675,54181.0
2024-09-09 12:20:00,79.38,79.4,79.07,79.09,5777.0,77.7533,77.7729,77.4497,77.4693,5777.0
2024-09-09 12:30:00,79.1,79.27,78.87,78.95,14600.0,77.4791,77.6456,77.2538,77.3322,14600.0
2024-09-09 12:40:00,78.96,79.11,78.93,78.96,14876.0,77.3419,77.4889,77.3126,77.3419,14876.0
2024-09-09 12:50:00,78.94,79.13,78.93,78.96,7313.0,77.3224,77.5085,77.3126,77.3419,7313.0
2024-09-09 13:00:00,79.0,79.01,78.71,78.83,13836.0,77.3811,77.3909,77.0971,77.2146,13836.0
2024-09-09 13:10:00,78.84,78.87,78.5,78.55,8897.0,77.2244,77.2538,76.8914,76.9404,8897.0
2024-09-09 13:20:00,78.54,78.55,78.25,78.29,18708.0,76.9306,76.9404,76.6465,76.6857,18708.0
2024-09-09 13:30:00,78.27,78.9,78.18,78.9,37848.0,76.6661,77.2832,76.5779,77.2832,37848.0
2024-09-09 13:40:00,78.91,78.96,78.54,78.83,11781.0,77.293,77.3419,76.9306,77.2146,11781.0
2024-09-09 13:50:00,78.75,79.08,78.75,78.8,16703.0,77.1363,77.4595,77.1363,77.1852,16703.0
2024-09-09 14:00:00,78.86,78.9,78.68,78.68,9299.0,77.244,77.2832,77.0677,77.0677,9299.0
2024-09-09 14:10:00,78.65,78.81,78.64,78.81,11846.0,77.0383,77.195,77.0285,77.195,11846.0
2024-09-09 14:20:00,78.8,78.83,78.52,78.57,15974.0,77.1852,77.2146,76.911,76.9599,15974.0
2024-09-09 14:30:00,78.53,78.57,78.27,78.27,10407.0,76.9208,76.9599,76.6661,76.6661,10407.0
2024-09-09 14:40:00,78.22,78.36,78.17,78.34,15478.0,76.6171,76.7542,76.5681,76.7347,15478.0
2024-09-09 14:50:00,78.35,78.44,78.27,78.38,17794.0,76.7444,76.8326,76.6661,76.7738,17794.0
2024-09-09 15:00:00,78.36,78.66,78.26,78.51,13918.0,76.7542,77.0481,76.6563,76.9012,13918.0
2024-09-09 15:10:00,78.5,78.59,78.46,78.5,7872.0,76.8914,76.9795,76.8522,76.8914,7872.0
2024-09-09 15:20:00,78.5,78.88,78.45,78.84,20227.0,76.8914,77.2636,76.8424,77.2244,20227.0
2024-09-09 15:30:00,78.85,78.85,78.34,78.36,25711.0,77.2342,77.2342,76.7347,76.7542,25711.0
2024-09-09 15:40:00,78.35,78.55,78.28,78.28,22100.0,76.7444,76.9404,76.6759,76.6759,22100.0
2024-09-09 15:50:00,78.27,78.52,78.17,78.41,146811.0,76.6661,76.911,76.5681,76.8032,146811.0
2024-09-10 09:30:00,78.01,78.49,76.75,76.97,62135.0,76.4114,76.8816,75.1772,75.3927,62135.0
2024-09-10 09:40:00,77.01,77.61,76.92,77.5,19782.0,75.4319,76.0196,75.3438,75.9119,19782.0
2024-09-10 09:50:00,77.56,77.7,77.23,77.33,15147.0,75.9706,76.1078,75.6474,75.7454,15147.0
2024-09-10 10:00:00,77.33,77.43,76.84,77.23,40976.0,75.7454,75.8433,75.2654,75.6474,40976.0
2024-09-10 10:10:00,77.17,77.23,76.78,76.93,31297.0,75.5886,75.6474,75.2066,75.3535,31297.0
2024-09-10 10:20:00,76.85,77.13,76.85,77.13,12257.0,75.2752,75.5494,75.2752,75.5494,12257.0
2024-09-10 10:30:00,77.16,77.16,76.88,77.0,12403.0,75.5788,75.5788,75.3046,75.4221,12403.0
2024-09-10 10:40:00,77.02,77.09,76.87,76.99,15147.0,75.4417,75.5103,75.2948,75.4123,15147.0
2024-09-10 10:50:00,76.9,77.0,76.72,76.83,12257.0,75.3242,75.4221,75.1479,75.2556,12257.0
2024-09-10 11:00:00,76.83,76.83,76.4,76.56,23958.0,75.2556,75.2556,74.8344,74.9911,23958.0
2024-09-10 11:10:00,76.54,76.82,76.53,76.54,22900.0,74.9715,75.2458,74.9617,74.9715,22900.0
2024-09-10 11:20:00,76.55,76.7,76.26,76.54,44332.0,74.9813,75.1283,74.6973,74.9715,44332.0
2024-09-10 11:30:00,76.52,76.6,75.65,75.69,59631.0,74.9519,75.0303,74.0998,74.139,59631.0
2024-09-10 11:40:00,75.7,75.77,75.43,75.64,31280.0,74.1488,74.2173,73.8843,74.09,31280.0
2024-09-10 11:50:00,75.6,76.05,75.5,76.01,36978.0,74.0508,74.4916,73.9529,74.4524,36978.0
2024-09-10 12:00:00,75.97,76.23,75.97,76.02,52087.0,74.4132,74.6679,74.4132,74.4622,52087.0
2024-09-10 12:10:00,76.05,76.23,75.95,76.1,32667.0,74.4916,74.6679,74.3936,74.5406,32667.0
2024-09-10 12:20:00,76.07,76.08,75.97,76.01,31542.0,74.5112,74.521,74.4132,74.4524,31542.0
2024-09-10 12:30:00,76.0,76.61,76.0,76.51,24846.0,74.4426,75.0401,74.4426,74.9422,24846.0
2024-09-10 12:40:00,76.52,76.83,76.46,76.72,25632.0,74.9519,75.2556,74.8932,75.1479,25632.0
2024-09-10 12:50:00,76.72,77.07,76.68,76.73,12373.0,75.1479,75.4907,75.1087,75.1576,12373.0
2024-09-10 13:00:00,76.7,76.97,76.57,76.91,15559.0,75.1283,75.3927,75.0009,75.334,15559.0
2024-09-10 13:10:00,76.91,77.31,76.91,77.13,8898.0,75.334,75.7258,75.334,75.5494,8898.0
2024-09-10 13:20:00,77.07,77.31,76.99,77.15,11197.0,75.4907,75.7258,75.4123,75.569,11197.0
2024-09-10 13:30:00,77.19,77.39,77.16,77.34,10714.0,75.6082,75.8041,75.5788,75.7551,10714.0
2024-09-10 13:40:00,77.38,77.47,77.33,77.41,10406.0,75.7943,75.8825,75.7454,75.8237,10406.0
2024-09-10 13:50:00,77.44,77.55,77.37,77.45,9365.0,75.8531,75.9608,75.7845,75.8629,9365.0
2024-09-10 14:00:00,77.47,77.61,77.45,77.49,14338.0,75.8825,76.0196,75.8629,75.9021,14338.0
2024-09-10 14:10:00,77.55,77.63,77.49,77.59,10697.0,75.9608,76.0392,75.9021,76.0,10697.0
2024-09-10 14:20:00,77.61,77.67,77.53,77.63,15749.0,76.0196,76.0784,75.9413,76.0392,15749.0
2024-09-10 14:30:00,77.63,77.74,77.58,77.7,39572.0,76.0392,76.1469,75.9902,76.1078,39572.0
2024-09-10 14:40:00,77.7,77.72,77.58,77.64,18034.0,76.1078,76.1274,75.9902,76.049,18034.0
2024-09-10 14:50:00,77.61,77.66,77.48,77.59,19897.0,76.0196,76.0686,75.8923,76.0,19897.0
2024-09-10 15:00:00,77.56,77.62,77.53,77.55,10087.0,75.9706,76.0294,75.9413,75.9608,10087.0
2024-09-10 15:10:00,77.53,77.63,77.45,77.62,26892.0,75.9413,76.0392,75.8629,76.0294,26892.0
2024-09-10 15:20:00,77.63,77.73,77.57,77.69,45063.0,76.0392,76.1372,75.9804,76.098,45063.0
2024-09-10 15:30:00,77.67,77.89,77.61,77.78,29381.0,76.0784,76.2939,76.0196,76.1861,29381.0
2024-09-10 15:40:00,77.78,78.39,77.68,78.39,34924.0,76.1861,76.7836,76.0882,76.7836,34924.0
2024-09-10 15:50:00,78.39,78.69,78.04,78.59,179696.0,76.7836,77.0775,76.4408,76.9795,179696.0
2024-09-11 09:30:00,90.21,91.81,87.3,88.52,776378.0,88.3614,89.9286,85.511,86.706,776378.0
2024-09-11 09:40:00,88.52,90.02,87.3,87.6,445612.0,86.706,88.1753,85.511,85.8049,445612.0
2024-09-11 09:50:00,87.66,87.82,85.8,86.82,250823.0,85.8637,86.0204,84.0418,85.0409,250823.0
2024-09-11 10:00:00,86.82,87.79,86.52,87.05,95514.0,85.0409,85.991,84.747,85.2662,95514.0
2024-09-11 10:10:00,87.06,87.39,86.38,86.4,132398.0,85.276,85.5992,84.6099,84.6295,132398.0
2024-09-11 10:20:00,86.39,87.0,85.71,86.14,65664.0,84.6197,85.2172,83.9536,84.3748,65664.0
2024-09-11 10:30:00,86.14,86.14,85.05,85.35,92803.0,84.3748,84.3748,83.3072,83.601,92803.0
2024-09-11 10:40:00,85.25,85.55,84.94,84.98,61819.0,83.5031,83.7969,83.1994,83.2386,61819.0
2024-09-11 10:50:00,84.9,85.37,84.75,85.14,68577.0,83.1602,83.6206,83.0133,83.3953,68577.0
2024-09-11 11:00:00,85.13,85.55,84.8,85.27,71860.0,83.3855,83.7969,83.0623,83.5226,71860.0
2024-09-11 11:10:00,85.22,86.9,85.11,86.73,143139.0,83.4737,85.1192,83.3659,84.9527,143139.0
2024-09-11 11:20:00,86.73,86.77,85.83,86.34,73452.0,84.9527,84.9919,84.0712,84.5707,73452.0
2024-09-11 11:30:00,86.45,87.44,86.43,87.35,69858.0,84.6785,85.6482,84.6589,85.56,69858.0
2024-09-11 11:40:00,87.34,87.56,87.1,87.28,51910.0,85.5502,85.7657,85.3151,85.4915,51910.0
2024-09-11 11:50:00,87.28,87.45,86.08,86.44,48818.0,85.4915,85.658,84.316,84.6687,48818.0
2024-09-11 12:00:00,86.43,86.79,86.13,86.27,49968.0,84.6589,85.0115,84.365,84.5022,49968.0
2024-09-11 12:10:00,86.28,86.5,85.92,86.42,41331.0,84.5119,84.7274,84.1593,84.6491,41331.0
2024-09-11 12:20:00,86.42,86.51,86.09,86.28,25637.0,84.6491,84.7372,84.3258,84.5119,25637.0
2024-09-11 12:30:00,86.32,86.4,85.88,86.26,37132.0,84.5511,84.6295,84.1201,84.4924,37132.0
2024-09-11 12:40:00,86.23,86.31,85.84,85.94,29442.0,84.463,84.5413,84.081,84.1789,29442.0
2024-09-11 12:50:00,85.85,86.38,85.8,86.29,33124.0,84.0908,84.6099,84.0418,84.5217,33124.0
2024-09-11 13:00:00,86.32,87.45,86.27,87.05,53583.0,84.5511,85.658,84.5022,85.2662,53583.0
2024-09-11 13:10:00,87.13,87.71,86.93,87.36,47383.0,85.3445,85.9126,85.1486,85.5698,47383.0
2024-09-11 13:20:00,87.39,87.51,87.08,87.35,41787.0,85.5992,85.7167,85.2956,85.56,41787.0
2024-09-11 13:30:00,87.36,87.45,86.67,86.67,36310.0,85.5698,85.658,84.894,84.894,36310.0
2024-09-11 13:40:00,86.74,87.5,86.67,87.28,31049.0,84.9625,85.7069,84.894,85.4915,31049.0
2024-09-11 13:50:00,87.28,87.34,86.75,87.22,44810.0,85.4915,85.5502,84.9723,85.4327,44810.0
2024-09-11 14:00:00,87.2,87.36,87.07,87.31,22800.0,85.4131,85.5698,85.2858,85.5208,22800.0
2024-09-11 14:10:00,87.33,87.4,87.13,87.4,33211.0,85.5404,85.609,85.3445,85.609,33211.0
2024-09-11 14:20:00,87.39,87.68,87.33,87.53,35791.0,85.5992,85.8833,85.5404,85.7363,35791.0
2024-09-11 14:30:00,87.52,88.3,87.4,88.3,54445.0,85.7265,86.4906,85.609,86.4906,54445.0
2024-09-11 14:40:00,88.31,89.14,88.23,88.72,92773.0,86.5003,87.3133,86.422,86.9019,92773.0
2024-09-11 14:50:00,88.72,89.02,88.23,88.8,70796.0,86.9019,87.1958,86.422,86.9803,70796.0
2024-09-11 15:00:00,88.79,89.17,88.57,89.15,63900.0,86.9705,87.3427,86.755,87.3231,63900.0
2024-09-11 15:10:00,89.11,89.5,89.05,89.42,86814.0,87.284,87.666,87.2252,87.5876,86814.0
2024-09-11 15:20:00,89.42,89.56,89.17,89.42,62128.0,87.5876,87.7247,87.3427,87.5876,62128.0
2024-09-11 15:30:00,89.4,89.69,89.12,89.25,79402.0,87.568,87.8521,87.2938,87.4211,79402.0
2024-09-11 15:40:00,89.26,89.62,89.18,89.55,92815.0,87.4309,87.7835,87.3525,87.7149,92815.0
2024-09-11 15:50:00,89.49,89.52,89.24,89.29,337921.0,87.6562,87.6856,87.4113,87.4603,337921.0
2024-09-12 09:30:00,89.3,89.87,88.32,88.32,80349.0,87.4701,88.0284,86.5101,86.5101,80349.0
2024-09-12 09:40:00,88.45,88.91,87.6,87.81,63901.0,86.6375,87.0881,85.8049,86.0106,63901.0
2024-09-12 09:50:00,87.96,88.32,87.59,87.85,51062.0,86.1575,86.5101,85.7951,86.0498,51062.0
2024-09-12 10:00:00,87.74,87.74,86.74,87.56,105800.0,85.942,85.942,84.9625,85.7657,105800.0
2024-09-12 10:10:00,87.69,88.76,87.47,88.58,56878.0,85.8931,86.9411,85.6776,86.7648,56878.0
2024-09-12 10:20:00,88.67,88.8,88.13,88.47,64961.0,86.853,86.9803,86.324,86.6571,64961.0
2024-09-12 10:30:00,88.47,88.53,87.82,87.97,52226.0,86.6571,86.7158,86.0204,86.1673,52226.0
2024-09-12 10:40:00,87.97,88.59,87.9,88.46,54196.0,86.1673,86.7746,86.0988,86.6473,54196.0
2024-09-12 10:50:00,88.46,88.66,88.05,88.11,31991.0,86.6473,86.8432,86.2457,86.3044,31991.0
2024-09-12 11:00:00,88.16,88.86,88.02,88.56,59717.0,86.3534,87.0391,86.2163,86.7452,59717.0
2024-09-12 11:10:00,88.49,88.68,88.21,88.23,26048.0,86.6767,86.8628,86.4024,86.422,26048.0
2024-09-12 11:20:00,88.27,88.35,87.61,87.67,24472.0,86.4612,86.5395,85.8147,85.8735,24472.0
2024-09-12 11:30:00,87.66,88.12,87.48,87.67,36494.0,85.8637,86.3142,85.6874,85.8735,36494.0
2024-09-12 11:40:00,87.75,87.93,87.19,87.19,22602.0,85.9518,86.1281,85.4033,85.4033,22602.0
2024-09-12 11:50:00,87.19,87.43,87.1,87.21,70491.0,85.4033,85.6384,85.3151,85.4229,70491.0
2024-09-12 12:00:00,87.19,87.98,87.19,87.95,58942.0,85.4033,86.1771,85.4033,86.1477,58942.0
2024-09-12 12:10:00,87.95,87.96,87.71,87.91,22194.0,86.1477,86.1575,85.9126,86.1085,22194.0
2024-09-12 12:20:00,87.87,87.97,87.68,87.79,15085.0,86.0694,86.1673,85.8833,85.991,15085.0
2024-09-12 12:30:00,87.74,87.96,87.72,87.81,15668.0,85.942,86.1575,85.9224,86.0106,15668.0
2024-09-12 12:40:00,87.83,88.06,87.82,87.97,15872.0,86.0302,86.2555,86.0204,86.1673,15872.0
2024-09-12 12:50:00,87.97,88.35,87.92,88.3,12926.0,86.1673,86.5395,86.1183,86.4906,12926.0
2024-09-12 13:00:00,88.34,88.57,88.24,88.51,11495.0,86.5297,86.755,86.4318,86.6963,11495.0
2024-09-12 13:10:00,88.53,88.65,88.01,88.25,29833.0,86.7158,86.8334,86.2065,86.4416,29833.0
2024-09-12 13:20:00,88.22,88.42,88.04,88.35,9607.0,86.4122,86.6081,86.2359,86.5395,9607.0
2024-09-12 13:30:00,88.39,88.77,88.33,88.73,14947.0,86.5787,86.9509,86.5199,86.9117,14947.0
2024-09-12 13:40:00,88.72,88.83,88.62,88.79,11644.0,86.9019,87.0097,86.804,86.9705,11644.0
2024-09-12 13:50:00,88.8,88.99,88.76,88.94,13634.0,86.9803,87.1664,86.9411,87.1174,13634.0
2024-09-12 14:00:00,88.94,88.96,88.54,88.56,11250.0,87.1174,87.137,86.7256,86.7452,11250.0
2024-09-12 14:10:00,88.59,88.71,88.41,88.66,15805.0,86.7746,86.8922,86.5983,86.8432,15805.0
2024-09-12 14:20:00,88.62,88.77,88.57,88.61,12491.0,86.804,86.9509,86.755,86.7942,12491.0
2024-09-12 14:30:00,88.61,88.61,88.35,88.54,13618.0,86.7942,86.7942,86.5395,86.7256,13618.0
2024-09-12 14:40:00,88.59,88.66,88.21,88.21,15743.0,86.7746,86.8432,86.4024,86.4024,15743.0
2024-09-12 14:50:00,88.25,88.25,87.61,88.08,30552.0,86.4416,86.4416,85.8147,86.2751,30552.0
2024-09-12 15:00:00,88.05,88.52,87.97,88.44,18339.0,86.2457,86.706,86.1673,86.6277,18339.0
2024-09-12 15:10:00,88.42,88.46,88.18,88.42,29463.0,86.6081,86.6473,86.373,86.6081,29463.0
2024-09-12 15:20:00,88.38,88.74,88.28,88.68,41657.0,86.5689,86.9215,86.471,86.8628,41657.0
2024-09-12 15:30:00,88.68,88.71,88.36,88.47,74259.0,86.8628,86.8922,86.5493,86.6571,74259.0
2024-09-12 15:40:00,88.47,88.52,88.16,88.2,62466.0,86.6571,86.706,86.3534,86.3926,62466.0
2024-09-12 15:50:00,88.22,88.72,87.86,88.53,280975.0,86.4122,86.9019,86.0596,86.7158,280975.0
2024-09-13 09:30:00,88.9,89.81,88.15,89.28,124728.0,87.4816,88.3771,86.7435,87.8555,124728.0
2024-09-13 09:40:00,89.28,89.36,88.47,89.23,36908.0,87.8555,87.9342,87.0584,87.8063,36908.0
2024-09-13 09:50:00,89.14,89.2,88.65,88.84,19232.0,87.7178,87.7768,87.2356,87.4225,19232.0
2024-09-13 10:00:00,88.9,89.06,87.57,87.78,47267.0,87.4816,87.639,86.1728,86.3795,47267.0
2024-09-13 10:10:00,87.76,88.0,87.64,87.86,15040.0,86.3598,86.5959,86.2417,86.4582,15040.0
2024-09-13 10:20:00,87.93,88.39,87.8,88.13,20293.0,86.5271,86.9797,86.3991,86.7239,20293.0
2024-09-13 10:30:00,88.32,88.32,87.57,87.67,36846.0,86.9108,86.9108,86.1728,86.2712,36846.0
2024-09-13 10:40:00,87.73,87.97,87.6,87.9,54987.0,86.3303,86.5664,86.2023,86.4975,54987.0
2024-09-13 10:50:00,87.88,87.88,87.34,87.53,17798.0,86.4779,86.4779,85.9465,86.1334,17798.0
2024-09-13 11:00:00,87.52,87.69,87.41,87.51,18727.0,86.1236,86.2909,86.0154,86.1138,18727.0
2024-09-13 11:10:00,87.52,87.56,86.57,86.73,42247.0,86.1236,86.163,85.1888,85.3462,42247.0
2024-09-13 11:20:00,86.68,86.94,86.52,86.85,16329.0,85.297,85.5529,85.1396,85.4643,16329.0
2024-09-13 11:30:00,86.86,87.14,86.78,86.86,19791.0,85.4741,85.7497,85.3954,85.4741,19791.0
2024-09-13 11:40:00,86.92,87.14,86.7,86.7,20855.0,85.5332,85.7497,85.3167,85.3167,20855.0
2024-09-13 11:50:00,86.64,86.91,86.51,86.6,19198.0,85.2576,85.5233,85.1297,85.2183,19198.0
2024-09-13 12:00:00,86.57,86.92,86.56,86.71,18915.0,85.1888,85.5332,85.1789,85.3265,18915.0
2024-09-13 12:10:00,86.73,86.77,86.5,86.73,25310.0,85.3462,85.3856,85.1199,85.3462,25310.0
2024-09-13 12:20:00,86.7,86.78,86.51,86.53,16777.0,85.3167,85.3954,85.1297,85.1494,16777.0
2024-09-13 12:30:00,86.54,86.73,86.29,86.4,18077.0,85.1592,85.3462,84.9132,85.0215,18077.0
2024-09-13 12:40:00,86.4,86.51,85.87,86.08,19311.0,85.0215,85.1297,84.4999,84.7066,19311.0
2024-09-13 12:50:00,86.05,86.72,86.02,86.34,48741.0,84.6771,85.3364,84.6475,84.9624,48741.0
2024-09-13 13:00:00,86.34,86.8,86.18,86.76,20449.0,84.9624,85.4151,84.805,85.3757,20449.0
2024-09-13 13:10:00,86.79,87.08,86.76,87.06,14025.0,85.4052,85.6906,85.3757,85.6709,14025.0
2024-09-13 13:20:00,87.06,87.07,86.41,86.59,20837.0,85.6709,85.6808,85.0313,85.2084,20837.0
2024-09-13 13:30:00,86.61,86.65,86.27,86.5,14773.0,85.2281,85.2675,84.8935,85.1199,14773.0
2024-09-13 13:40:00,86.49,86.66,86.42,86.55,15292.0,85.11,85.2773,85.0412,85.1691,15292.0
2024-09-13 13:50:00,86.59,86.6,86.38,86.45,10016.0,85.2084,85.2183,85.0018,85.0707,10016.0
2024-09-13 14:00:00,86.47,86.69,86.12,86.63,62271.0,85.0904,85.3068,84.7459,85.2478,62271.0
2024-09-13 14:10:00,86.63,87.26,86.63,87.24,20587.0,85.2478,85.8677,85.2478,85.8481,20587.0
2024-09-13 14:20:00,87.24,87.41,87.17,87.3,17329.0,85.8481,86.0154,85.7792,85.9071,17329.0
2024-09-13 14:30:00,87.32,87.48,87.09,87.22,10217.0,85.9268,86.0842,85.7005,85.8284,10217.0
2024-09-13 14:40:00,87.21,87.5,87.15,87.4,11001.0,85.8185,86.1039,85.7595,86.0055,11001.0
2024-09-13 14:50:00,87.28,87.4,87.16,87.36,21140.0,85.8874,86.0055,85.7693,85.9662,21140.0
2024-09-13 15:00:00,87.23,87.32,87.07,87.09,16635.0,85.8382,85.9268,85.6808,85.7005,16635.0
2024-09-13 15:10:00,87.15,87.48,87.12,87.45,12689.0,85.7595,86.0842,85.73,86.0547,12689.0
2024-09-13 15:20:00,87.42,87.63,87.41,87.41,33994.0,86.0252,86.2318,86.0154,86.0154,33994.0
2024-09-13 15:30:00,87.43,87.66,87.18,87.32,73805.0,86.035,86.2614,85.789,85.9268,73805.0
2024-09-13 15:40:00,87.31,87.65,87.04,87.48,61625.0,85.917,86.2515,85.6513,86.0842,61625.0
2024-09-13 15:50:00,87.51,87.71,87.3,87.44,149493.0,86.1138,86.3106,85.9071,86.0449,149493.0
2024-09-16 09:30:00,87.99,88.92,87.66,88.06,41641.0,86.5861,87.5013,86.2614,86.655,41641.0
2024-09-16 09:40:00,87.75,88.11,87.48,87.92,15085.0,86.3499,86.7042,86.0842,86.5172,15085.0
2024-09-16 09:50:00,88.18,88.68,88.05,88.68,6782.0,86.7731,87.2651,86.6451,87.2651,6782.0
2024-09-16 10:00:00,88.59,88.85,87.96,87.96,36079.0,87.1765,87.4324,86.5566,86.5566,36079.0
2024-09-16 10:10:00,88.01,88.02,87.7,87.87,10136.0,86.6058,86.6156,86.3007,86.468,10136.0
2024-09-16 10:20:00,87.77,88.0,87.35,87.36,27531.0,86.3696,86.5959,85.9563,85.9662,27531.0
2024-09-16 10:30:00,87.3,87.79,86.97,87.48,18100.0,85.9071,86.3893,85.5824,86.0842,18100.0
2024-09-16 10:40:00,87.48,88.04,87.48,88.04,12031.0,86.0842,86.6353,86.0842,86.6353,12031.0
2024-09-16 10:50:00,88.04,88.04,87.72,87.81,10650.0,86.6353,86.6353,86.3204,86.409,10650.0
2024-09-16 11:00:00,87.78,88.08,87.59,88.03,7131.0,86.3795,86.6747,86.1925,86.6255,7131.0
2024-09-16 11:10:00,88.01,88.17,87.84,88.01,12660.0,86.6058,86.7632,86.4385,86.6058,12660.0
2024-09-16 11:20:00,87.94,88.16,87.82,87.91,8556.0,86.5369,86.7534,86.4188,86.5074,8556.0
2024-09-16 11:30:00,87.96,88.15,87.87,87.92,15888.0,86.5566,86.7435,86.468,86.5172,15888.0
2024-09-16 11:40:00,87.95,88.02,87.73,87.9,12401.0,86.5467,86.6156,86.3303,86.4975,12401.0
2024-09-16 11:50:00,87.9,88.13,87.81,87.95,19127.0,86.4975,86.7239,86.409,86.5467,19127.0
2024-09-16 12:00:00,87.99,88.04,87.63,87.81,10402.0,86.5861,86.6353,86.2318,86.409,10402.0
2024-09-16 12:10:00,87.87,87.89,87.67,87.79,10314.0,86.468,86.4877,86.2712,86.3893,10314.0
2024-09-16 12:20:00,87.79,88.13,87.62,88.09,23996.0,86.3893,86.7239,86.222,86.6845,23996.0
2024-09-16 12:30:00,88.09,88.15,87.8,88.0,9633.0,86.6845,86.7435,86.3991,86.5959,9633.0
2024-09-16 12:40:00,88.0,88.04,87.75,87.81,7544.0,86.5959,86.6353,86.3499,86.409,7544.0
2024-09-16 12:50:00,87.81,87.97,87.79,87.96,3670.0,86.409,86.5664,86.3893,86.5566,3670.0
2024-09-16 13:00:00,87.91,88.77,87.86,88.73,24989.0,86.5074,87.3537,86.4582,87.3143,24989.0
2024-09-16 13:10:00,88.72,88.91,88.52,88.56,22473.0,87.3045,87.4914,87.1076,87.147,22473.0
2024-09-16 13:20:00,88.57,89.45,88.57,89.31,49429.0,87.1568,88.0228,87.1568,87.885,49429.0
2024-09-16 13:30:00,89.32,90.06,89.32,90.06,29289.0,87.8949,88.6231,87.8949,88.6231,29289.0
2024-09-16 13:40:00,90.06,90.12,89.71,89.81,26427.0,88.6231,88.6821,88.2787,88.3771,26427.0
2024-09-16 13:50:00,89.84,89.84,89.46,89.46,15089.0,88.4066,88.4066,88.0326,88.0326,15089.0
2024-09-16 14:00:00,89.43,89.54,89.28,89.5,8523.0,88.0031,88.1114,87.8555,88.072,8523.0
2024-09-16 14:10:00,89.54,89.54,89.19,89.24,7957.0,88.1114,88.1114,87.767,87.8162,7957.0
2024-09-16 14:20:00,89.2,89.37,89.1,89.3,7176.0,87.7768,87.9441,87.6784,87.8752,7176.0
2024-09-16 14:30:00,89.3,89.31,89.19,89.3,6481.0,87.8752,87.885,87.767,87.8752,6481.0
2024-09-16 14:40:00,89.32,89.68,89.29,89.68,19925.0,87.8949,88.2491,87.8654,88.2491,19925.0
2024-09-16 14:50:00,89.67,89.8,89.5,89.7,13010.0,88.2393,88.3672,88.072,88.2688,13010.0
2024-09-16 15:00:00,89.71,89.78,89.52,89.76,8567.0,88.2787,88.3475,88.0917,88.3279,8567.0
2024-09-16 15:10:00,89.75,89.8,89.55,89.63,17576.0,88.318,88.3672,88.1212,88.1999,17576.0
2024-09-16 15:20:00,89.62,89.71,89.33,89.45,26611.0,88.1901,88.2787,87.9047,88.0228,26611.0
2024-09-16 15:30:00,89.42,89.6,89.31,89.59,31148.0,87.9933,88.1704,87.885,88.1606,31148.0
2024-09-16 15:40:00,89.56,89.79,89.52,89.72,43703.0,88.1311,88.3574,88.0917,88.2885,43703.0
2024-09-16 15:50:00,89.75,89.77,89.3,89.37,178318.0,88.318,88.3377,87.8752,87.9441,178318.0
2024-09-17 09:30:00,90.51,91.31,90.0,91.15,62366.0,89.0659,89.8531,88.564,89.6957,62366.0
2024-09-17 09:40:00,90.96,90.97,90.19,90.61,27175.0,89.5087,89.5186,88.751,89.1643,27175.0
2024-09-17 09:50:00,90.64,90.66,90.09,90.09,30178.0,89.1938,89.2135,88.6526,88.6526,30178.0
2024-09-17 10:00:00,90.09,90.91,89.76,90.9,35604.0,88.6526,89.4595,88.3279,89.4497,35604.0
2024-09-17 10:10:00,90.8,90.95,90.46,90.7,23268.0,89.3513,89.4989,89.0167,89.2529,23268.0
2024-09-17 10:20:00,90.73,91.34,90.73,91.07,31183.0,89.2824,89.8827,89.2824,89.617,31183.0
2024-09-17 10:30:00,91.14,91.38,90.95,91.01,38648.0,89.6858,89.922,89.4989,89.5579,38648.0
2024-09-17 10:40:00,90.97,91.59,90.87,91.55,38683.0,89.5186,90.1287,89.4202,90.0893,38683.0
2024-09-17 10:50:00,91.59,91.9,91.09,91.17,34006.0,90.1287,90.4337,89.6366,89.7154,34006.0
2024-09-17 11:00:00,91.21,91.56,91.1,91.15,31046.0,89.7547,90.0991,89.6465,89.6957,31046.0
2024-09-17 11:10:00,91.15,91.24,90.6,91.06,35595.0,89.6957,89.7842,89.1545,89.6071,35595.0
2024-09-17 11:20:00,91.06,91.5,90.92,91.13,21438.0,89.6071,90.0401,89.4694,89.676,21438.0
2024-09-17 11:30:00,91.06,91.08,90.6,90.96,17512.0,89.6071,89.6268,89.1545,89.5087,17512.0
2024-09-17 11:40:00,90.96,91.05,90.79,90.92,12618.0,89.5087,89.5973,89.3414,89.4694,12618.0
2024-09-17 11:50:00,90.97,91.46,90.94,91.41,11472.0,89.5186,90.0007,89.489,89.9515,11472.0
2024-09-17 12:00:00,91.32,91.65,91.11,91.11,15326.0,89.863,90.1877,89.6563,89.6563,15326.0
2024-09-17 12:10:00,91.13,91.41,91.0,91.12,16304.0,89.676,89.9515,89.5481,89.6662,16304.0
2024-09-17 12:20:00,91.06,91.29,90.84,91.29,13382.0,89.6071,89.8335,89.3906,89.8335,13382.0
2024-09-17 12:30:00,91.21,91.39,91.08,91.18,8995.0,89.7547,89.9319,89.6268,89.7252,8995.0
2024-09-17 12:40:00,91.13,91.2,90.58,90.73,19381.0,89.676,89.7449,89.1348,89.2824,19381.0
2024-09-17 12:50:00,90.58,90.8,90.15,90.16,24489.0,89.1348,89.3513,88.7116,88.7215,24489.0
2024-09-17 13:00:00,90.18,90.44,90.13,90.25,14351.0,88.7412,88.997,88.692,88.81,14351.0
2024-09-17 13:10:00,90.2,90.25,89.8,89.89,23463.0,88.7608,88.81,88.3672,88.4558,23463.0
2024-09-17 13:20:00,89.97,90.55,89.88,90.35,15781.0,88.5345,89.1053,88.4459,88.9084,15781.0
2024-09-17 13:30:00,90.26,90.49,90.2,90.33,10852.0,88.8199,89.0462,88.7608,88.8888,10852.0
2024-09-17 13:40:00,90.32,90.39,90.01,90.39,12716.0,88.8789,88.9478,88.5739,88.9478,12716.0
2024-09-17 13:50:00,90.43,90.59,90.4,90.58,14264.0,88.9872,89.1446,88.9577,89.1348,14264.0
2024-09-17 14:00:00,90.53,90.96,90.53,90.8,16589.0,89.0856,89.5087,89.0856,89.3513,16589.0
2024-09-17 14:10:00,90.81,90.92,90.35,90.37,16944.0,89.3611,89.4694,88.9084,88.9281,16944.0
2024-09-17 14:20:00,90.39,90.7,90.23,90.59,11258.0,88.9478,89.2529,88.7904,89.1446,11258.0
2024-09-17 14:30:00,90.58,90.68,90.46,90.51,11881.0,89.1348,89.2332,89.0167,89.0659,11881.0
2024-09-17 14:40:00,90.55,90.74,90.14,90.37,12484.0,89.1053,89.2922,88.7018,88.9281,12484.0
2024-09-17 14:50:00,90.35,90.5,90.22,90.44,19058.0,88.9084,89.0561,88.7805,88.997,19058.0
2024-09-17 15:00:00,90.36,90.52,90.26,90.43,14384.0,88.9183,89.0757,88.8199,88.9872,14384.0
2024-09-17 15:10:00,90.38,90.46,90.29,90.37,18794.0,88.938,89.0167,88.8494,88.9281,18794.0
2024-09-17 15:20:00,90.35,90.43,90.2,90.4,45080.0,88.9084,88.9872,88.7608,88.9577,45080.0
2024-09-17 15:30:00,90.42,90.42,90.09,90.14,36950.0,88.9773,88.9773,88.6526,88.7018,36950.0
2024-09-17 15:40:00,90.15,90.17,89.91,90.09,65310.0,88.7116,88.7313,88.4755,88.6526,65310.0
2024-09-17 15:50:00,90.12,90.31,89.78,89.84,248111.0,88.6821,88.8691,88.3475,88.4066,248111.0
2024-09-18 09:30:00,90.56,90.74,90.01,90.23,33221.0,89.1151,89.2922,88.5739,88.7904,33221.0
2024-09-18 09:40:00,90.24,90.42,89.87,90.22,13197.0,88.8002,88.9773,88.4361,88.7805,13197.0
2024-09-18 09:50:00,90.22,90.28,89.54,89.64,9772.0,88.7805,88.8396,88.1114,88.2098,9772.0
2024-09-18 10:00:00,89.58,89.58,88.18,88.18,75406.0,88.1507,88.1507,86.7731,86.7731,75406.0
2024-09-18 10:10:00,88.3,88.3,87.37,87.55,32267.0,86.8912,86.8912,85.976,86.1531,32267.0
2024-09-18 10:20:00,87.62,88.01,87.46,87.87,52128.0,86.222,86.6058,86.0646,86.468,52128.0
2024-09-18 10:30:00,87.85,88.14,87.32,87.36,32086.0,86.4483,86.7337,85.9268,85.9662,32086.0
2024-09-18 10:40:00,87.36,87.47,87.08,87.35,44341.0,85.9662,86.0744,85.6906,85.9563,44341.0
2024-09-18 10:50:00,87.27,87.56,87.21,87.48,16247.0,85.8776,86.163,85.8185,86.0842,16247.0
2024-09-18 11:00:00,87.48,87.65,87.19,87.26,29112.0,86.0842,86.2515,85.7989,85.8677,29112.0
2024-09-18 11:10:00,87.25,87.25,86.89,87.23,29777.0,85.8579,85.8579,85.5037,85.8382,29777.0
2024-09-18 11:20:00,87.28,87.5,87.0,87.12,11155.0,85.8874,86.1039,85.6119,85.73,11155.0
2024-09-18 11:30:00,87.16,87.18,86.8,87.03,17041.0,85.7693,85.789,85.4151,85.6414,17041.0
2024-09-18 11:40:00,86.98,87.3,86.94,86.98,8965.0,85.5922,85.9071,85.5529,85.5922,8965.0
2024-09-18 11:50:00,86.98,87.46,86.98,87.46,7851.0,85.5922,86.0646,85.5922,86.0646,7851.0
2024-09-18 12:00:00,87.36,87.67,87.3,87.66,9690.0,85.9662,86.2712,85.9071,86.2614,9690.0
2024-09-18 12:10:00,87.74,87.9,87.64,87.78,10458.0,86.3401,86.4975,86.2417,86.3795,10458.0
2024-09-18 12:20:00,87.82,88.04,87.78,87.97,7325.0,86.4188,86.6353,86.3795,86.5664,7325.0
2024-09-18 12:30:00,88.0,88.15,87.68,87.81,21094.0,86.5959,86.7435,86.281,86.409,21094.0
2024-09-18 12:40:00,87.84,87.98,87.76,87.8,9620.0,86.4385,86.5763,86.3598,86.3991,9620.0
2024-09-18 12:50:00,87.81,88.02,87.66,87.66,12488.0,86.409,86.6156,86.2614,86.2614,12488.0
2024-09-18 13:00:00,87.66,87.67,86.65,86.67,58591.0,86.2614,86.2712,85.2675,85.2872,58591.0
2024-09-18 13:10:00,86.67,86.72,86.29,86.58,32305.0,85.2872,85.3364,84.9132,85.1986,32305.0
2024-09-18 13:20:00,86.68,87.13,86.66,87.0,14317.0,85.297,85.7398,85.2773,85.6119,14317.0
2024-09-18 13:30:00,87.04,87.13,86.89,86.96,15212.0,85.6513,85.7398,85.5037,85.5725,15212.0
2024-09-18 13:40:00,87.03,87.23,86.9,86.96,82854.0,85.6414,85.8382,85.5135,85.5725,82854.0
2024-09-18 13:50:00,86.96,87.04,86.6,86.81,28870.0,85.5725,85.6513,85.2183,85.4249,28870.0
2024-09-18 14:00:00,86.59,90.0,86.52,88.54,106995.0,85.2084,88.564,85.1396,87.1273,106995.0
2024-09-18 14:10:00,88.47,88.66,87.2,88.45,77564.0,87.0584,87.2454,85.8087,87.0388,77564.0
2024-09-18 14:20:00,88.49,88.92,87.91,88.88,28246.0,87.0781,87.5013,86.5074,87.4619,28246.0
2024-09-18 14:30:00,88.89,90.01,88.8,89.63,62033.0,87.4717,88.5739,87.3832,88.1999,62033.0
2024-09-18 14:40:00,89.58,89.65,87.62,88.17,32815.0,88.1507,88.2196,86.222,86.7632,32815.0
2024-09-18 14:50:00,88.06,88.64,87.69,87.69,73906.0,86.655,87.2257,86.2909,86.2909,73906.0
2024-09-18 15:00:00,87.6,87.63,86.2,86.49,45429.0,86.2023,86.2318,84.8247,85.11,45429.0
2024-09-18 15:10:00,86.4,87.54,86.3,87.27,47834.0,85.0215,86.1433,84.9231,85.8776,47834.0
2024-09-18 15:20:00,87.27,87.33,86.09,87.07,59164.0,85.8776,85.9366,84.7164,85.6808,59164.0
2024-09-18 15:30:00,87.12,87.61,86.47,86.78,52156.0,85.73,86.2122,85.0904,85.3954,52156.0
2024-09-18 15:40:00,86.79,86.95,86.48,86.84,132752.0,85.4052,85.5627,85.1002,85.4545,132752.0
2024-09-18 15:50:00,86.79,87.05,86.55,86.59,300289.0,85.4052,85.6611,85.1691,85.2084,300289.0
2024-09-19 09:30:00,90.2,90.37,88.34,89.22,86081.0,88.7608,88.9281,86.9305,87.7965,86081.0
2024-09-19 09:40:00,89.03,89.48,88.31,88.75,35584.0,87.6095,88.0523,86.901,87.334,35584.0
2024-09-19 09:50:00,88.66,88.78,88.13,88.69,63968.0,87.2454,87.3635,86.7239,87.2749,63968.0
2024-09-19 10:00:00,88.65,89.05,88.05,88.05,51334.0,87.2356,87.6292,86.6451,86.6451,51334.0
2024-09-19 10:10:00,88.05,88.47,87.83,88.47,41600.0,86.6451,87.0584,86.4287,87.0584,41600.0
2024-09-19 10:20:00,88.5,88.71,88.0,88.52,48910.0,87.088,87.2946,86.5959,87.1076,48910.0
2024-09-19 10:30:00,88.67,89.46,88.67,89.14,34730.0,87.2553,88.0326,87.2553,87.7178,34730.0
2024-09-19 10:40:00,89.27,89.32,88.6,88.95,15448.0,87.8457,87.8949,87.1864,87.5308,15448.0
2024-09-19 10:50:00,88.96,89.19,88.79,89.01,13652.0,87.5406,87.767,87.3733,87.5898,13652.0
2024-09-19 11:00:00,89.01,89.5,88.96,89.32,24869.0,87.5898,88.072,87.5406,87.8949,24869.0
2024-09-19 11:10:00,89.37,89.78,89.24,89.57,30773.0,87.9441,88.3475,87.8162,88.1409,30773.0
2024-09-19 11:20:00,89.63,89.87,89.53,89.78,18773.0,88.1999,88.4361,88.1015,88.3475,18773.0
2024-09-19 11:30:00,89.8,89.88,89.68,89.88,14340.0,88.3672,88.4459,88.2491,88.4459,14340.0
2024-09-19 11:40:00,89.87,90.09,89.87,89.94,44574.0,88.4361,88.6526,88.4361,88.505,44574.0
2024-09-19 11:50:00,90.03,90.03,89.29,89.38,29689.0,88.5936,88.5936,87.8654,87.9539,29689.0
2024-09-19 12:00:00,89.36,89.67,89.29,89.66,12276.0,87.9342,88.2393,87.8654,88.2295,12276.0
2024-09-19 12:10:00,89.66,89.72,89.28,89.5,9504.0,88.2295,88.2885,87.8555,88.072,9504.0
2024-09-19 12:20:00,89.53,89.65,89.36,89.61,7567.0,88.1015,88.2196,87.9342,88.1803,7567.0
2024-09-19 12:30:00,89.6,89.65,89.43,89.56,12090.0,88.1704,88.2196,88.0031,88.1311,12090.0
2024-09-19 12:40:00,89.51,89.76,89.5,89.66,8613.0,88.0819,88.3279,88.072,88.2295,8613.0
2024-09-19 12:50:00,89.66,89.93,89.63,89.84,28515.0,88.2295,88.4951,88.1999,88.4066,28515.0
2024-09-19 13:00:00,89.84,89.84,89.62,89.75,9081.0,88.4066,88.4066,88.1901,88.318,9081.0
2024-09-19 13:10:00,89.76,89.95,89.75,89.84,9083.0,88.3279,88.5148,88.318,88.4066,9083.0
2024-09-19 13:20:00,89.81,89.82,89.66,89.71,10754.0,88.3771,88.3869,88.2295,88.2787,10754.0
2024-09-19 13:30:00,89.7,89.8,89.63,89.7,9768.0,88.2688,88.3672,88.1999,88.2688,9768.0
2024-09-19 13:40:00,89.67,89.91,89.58,89.81,11340.0,88.2393,88.4755,88.1507,88.3771,11340.0
2024-09-19 13:50:00,89.81,89.81,89.52,89.61,12879.0,88.3771,88.3771,88.0917,88.1803,12879.0
2024-09-19 14:00:00,89.58,89.62,89.37,89.41,13951.0,88.1507,88.1901,87.9441,87.9834,13951.0
2024-09-19 14:10:00,89.37,89.55,89.13,89.18,25231.0,87.9441,88.1212,87.7079,87.7571,25231.0
2024-09-19 14:20:00,89.2,89.4,89.12,89.31,9652.0,87.7768,87.9736,87.6981,87.885,9652.0
2024-09-19 14:30:00,89.31,89.41,89.16,89.36,16380.0,87.885,87.9834,87.7374,87.9342,16380.0
2024-09-19 14:40:00,89.38,89.5,89.32,89.33,15083.0,87.9539,88.072,87.8949,87.9047,15083.0
2024-09-19 14:50:00,89.31,89.37,89.2,89.35,9189.0,87.885,87.9441,87.7768,87.9244,9189.0
2024-09-19 15:00:00,89.24,89.34,89.06,89.24,23057.0,87.8162,87.9146,87.639,87.8162,23057.0
2024-09-19 15:10:00,89.31,89.37,88.89,89.06,34322.0,87.885,87.9441,87.4717,87.639,34322.0
2024-09-19 15:20:00,89.07,89.16,88.79,89.0,13139.0,87.6489,87.7374,87.3733,87.58,13139.0
2024-09-19 15:30:00,88.97,89.36,88.96,89.3,47593.0,87.5505,87.9342,87.5406,87.8752,47593.0
2024-09-19 15:40:00,89.31,89.38,89.07,89.33,60114.0,87.885,87.9539,87.6489,87.9047,60114.0
2024-09-19 15:50:00,89.36,89.51,89.1,89.35,133501.0,87.9342,88.0819,87.6784,87.9244,133501.0
2024-09-20 09:30:00,88.47,88.97,86.7,87.15,220592.0,87.0584,87.5505,85.3167,85.7595,220592.0
2024-09-20 09:40:00,87.0,87.21,86.54,86.56,30686.0,85.6119,85.8185,85.1592,85.1789,30686.0
2024-09-20 09:50:00,86.83,86.95,86.24,86.83,45183.0,85.4446,85.5627,84.864,85.4446,45183.0
2024-09-20 10:00:00,86.83,87.01,86.66,86.77,27519.0,85.4446,85.6217,85.2773,85.3856,27519.0
2024-09-20 10:10:00,86.81,86.83,86.27,86.78,25802.0,85.4249,85.4446,84.8935,85.3954,25802.0
2024-09-20 10:20:00,86.91,87.2,86.47,86.92,19167.0,85.5233,85.8087,85.0904,85.5332,19167.0
2024-09-20 10:30:00,86.87,87.05,86.78,86.81,22655.0,85.484,85.6611,85.3954,85.4249,22655.0
2024-09-20 10:40:00,86.8,86.85,86.35,86.5,21888.0,85.4151,85.4643,84.9723,85.1199,21888.0
2024-09-20 10:50:00,86.48,86.58,86.01,86.1,25519.0,85.1002,85.1986,84.6377,84.7263,25519.0
2024-09-20 11:00:00,86.17,86.36,86.12,86.26,34334.0,84.7951,84.9821,84.7459,84.8837,34334.0
2024-09-20 11:10:00,86.23,86.29,85.98,86.24,33884.0,84.8542,84.9132,84.6082,84.864,33884.0
2024-09-20 11:20:00,86.29,86.64,86.28,86.46,30064.0,84.9132,85.2576,84.9034,85.0805,30064.0
2024-09-20 11:30:00,86.41,86.47,86.11,86.38,38142.0,85.0313,85.0904,84.7361,85.0018,38142.0
2024-09-20 11:40:00,86.45,87.05,86.45,86.53,27279.0,85.0707,85.6611,85.0707,85.1494,27279.0
2024-09-20 11:50:00,86.47,86.68,86.42,86.56,13434.0,85.0904,85.297,85.0412,85.1789,13434.0
2024-09-20 12:00:00,86.6,86.67,86.3,86.37,22497.0,85.2183,85.2872,84.9231,84.9919,22497.0
2024-09-20 12:10:00,86.34,86.38,86.15,86.36,20513.0,84.9624,85.0018,84.7755,84.9821,20513.0
2024-09-20 12:20:00,86.36,86.56,86.34,86.42,16504.0,84.9821,85.1789,84.9624,85.0412,16504.0
2024-09-20 12:30:00,86.42,86.42,86.21,86.38,24249.0,85.0412,85.0412,84.8345,85.0018,24249.0
2024-09-20 12:40:00,86.4,86.48,86.33,86.4,12936.0,85.0215,85.1002,84.9526,85.0215,12936.0
2024-09-20 12:50:00,86.46,86.46,86.15,86.2,13177.0,85.0805,85.0805,84.7755,84.8247,13177.0
2024-09-20 13:00:00,86.17,86.22,86.06,86.1,17818.0,84.7951,84.8443,84.6869,84.7263,17818.0
2024-09-20 13:10:00,86.12,86.21,86.06,86.15,7982.0,84.7459,84.8345,84.6869,84.7755,7982.0
2024-09-20 13:20:00,86.14,86.16,85.63,85.74,42838.0,84.7656,84.7853,84.2638,84.372,42838.0
2024-09-20 13:30:00,85.71,85.92,85.7,85.81,15496.0,84.3425,84.5491,84.3326,84.4409,15496.0
2024-09-20 13:40:00,85.82,85.83,85.66,85.66,14603.0,84.4507,84.4606,84.2933,84.2933,14603.0
2024-09-20 13:50:00,85.68,85.72,85.48,85.62,21700.0,84.313,84.3523,84.1161,84.2539,21700.0
2024-09-20 14:00:00,85.61,85.65,85.45,85.54,25922.0,84.2441,84.2834,84.0866,84.1752,25922.0
2024-09-20 14:10:00,85.5,85.94,85.5,85.93,23847.0,84.1358,84.5688,84.1358,84.559,23847.0
2024-09-20 14:20:00,85.94,86.07,85.7,85.89,25350.0,84.5688,84.6967,84.3326,84.5196,25350.0
2024-09-20 14:30:00,85.86,86.21,85.86,86.08,42961.0,84.4901,84.8345,84.4901,84.7066,42961.0
2024-09-20 14:40:00,86.05,86.42,86.03,86.3,13187.0,84.6771,85.0412,84.6574,84.9231,13187.0
2024-09-20 14:50:00,86.21,86.26,86.09,86.17,22356.0,84.8345,84.8837,84.7164,84.7951,22356.0
2024-09-20 15:00:00,86.17,86.18,85.96,86.01,33929.0,84.7951,84.805,84.5885,84.6377,33929.0
2024-09-20 15:10:00,86.01,86.06,85.82,86.02,30409.0,84.6377,84.6869,84.4507,84.6475,30409.0
2024-09-20 15:20:00,86.06,86.25,85.93,86.04,21258.0,84.6869,84.8739,84.559,84.6672,21258.0
2024-09-20 15:30:00,86.04,86.52,86.01,86.44,60423.0,84.6672,85.1396,84.6377,85.0608,60423.0
2024-09-20 15:40:00,86.44,86.8,86.34,86.7,147300.0,85.0608,85.4151,84.9624,85.3167,147300.0
2024-09-20 15:50:00,86.72,86.77,85.9,86.06,335268.0,85.3364,85.3856,84.5294,84.6869,335268.0
2024-09-23 09:30:00,87.33,87.4,85.93,87.13,40390.0,85.9366,86.0055,84.559,85.7398,40390.0
2024-09-23 09:40:00,87.23,88.5,87.22,87.88,39998.0,85.8382,87.088,85.8284,86.4779,39998.0
2024-09-23 09:50:00,87.98,88.08,87.52,87.9,29493.0,86.5763,86.6747,86.1236,86.4975,29493.0
2024-09-23 10:00:00,87.91,88.92,87.87,88.9,47034.0,86.5074,87.5013,86.468,87.4816,47034.0
2024-09-23 10:10:00,88.97,89.25,88.77,89.25,33549.0,87.5505,87.826,87.3537,87.826,33549.0
2024-09-23 10:20:00,89.24,89.6,89.24,89.41,32826.0,87.8162,88.1704,87.8162,87.9834,32826.0
2024-09-23 10:30:00,89.42,89.91,89.36,89.4,55224.0,87.9933,88.4755,87.9342,87.9736,55224.0
2024-09-23 10:40:00,89.35,89.71,89.07,89.12,57674.0,87.9244,88.2787,87.6489,87.6981,57674.0
2024-09-23 10:50:00,89.02,89.46,88.93,89.41,27168.0,87.5997,88.0326,87.5111,87.9834,27168.0
2024-09-23 11:00:00,89.47,89.5,89.13,89.19,22253.0,88.0425,88.072,87.7079,87.767,22253.0
2024-09-23 11:10:00,89.21,89.4,88.9,89.01,13713.0,87.7866,87.9736,87.4816,87.5898,13713.0
2024-09-23 11:20:00,89.04,89.39,88.96,89.36,25823.0,87.6193,87.9638,87.5406,87.9342,25823.0
2024-09-23 11:30:00,89.38,89.72,89.22,89.72,18085.0,87.9539,88.2885,87.7965,88.2885,18085.0
2024-09-23 11:40:00,89.71,90.2,89.7,90.19,37470.0,88.2787,88.7608,88.2688,88.751,37470.0
2024-09-23 11:50:00,90.19,90.27,89.38,89.55,31092.0,88.751,88.8297,87.9539,88.1212,31092.0
2024-09-23 12:00:00,89.47,89.53,89.24,89.27,17993.0,88.0425,88.1015,87.8162,87.8457,17993.0
2024-09-23 12:10:00,89.26,89.26,88.36,88.48,29505.0,87.8358,87.8358,86.9502,87.0683,29505.0
2024-09-23 12:20:00,88.45,88.53,88.07,88.26,20077.0,87.0388,87.1175,86.6648,86.8518,20077.0
2024-09-23 12:30:00,88.26,88.52,88.09,88.43,10565.0,86.8518,87.1076,86.6845,87.0191,10565.0
2024-09-23 12:40:00,88.51,88.6,88.19,88.55,41230.0,87.0978,87.1864,86.7829,87.1372,41230.0
2024-09-23 12:50:00,88.52,89.1,88.51,89.08,13022.0,87.1076,87.6784,87.0978,87.6587,13022.0
2024-09-23 13:00:00,89.05,89.17,88.88,89.17,24861.0,87.6292,87.7473,87.4619,87.7473,24861.0
2024-09-23 13:10:00,89.22,89.39,89.16,89.24,17984.0,87.7965,87.9638,87.7374,87.8162,17984.0
2024-09-23 13:20:00,89.23,89.51,89.08,89.51,34089.0,87.8063,88.0819,87.6587,88.0819,34089.0
2024-09-23 13:30:00,89.5,89.74,89.43,89.59,18808.0,88.072,88.3082,88.0031,88.1606,18808.0
2024-09-23 13:40:00,89.59,89.66,89.25,89.38,12694.0,88.1606,88.2295,87.826,87.9539,12694.0
2024-09-23 13:50:00,89.36,89.48,89.18,89.2,8147.0,87.9342,88.0523,87.7571,87.7768,8147.0
2024-09-23 14:00:00,89.25,89.28,89.02,89.21,16264.0,87.826,87.8555,87.5997,87.7866,16264.0
2024-09-23 14:10:00,89.21,89.27,89.07,89.25,6591.0,87.7866,87.8457,87.6489,87.826,6591.0
2024-09-23 14:20:00,89.2,89.31,88.99,89.27,7073.0,87.7768,87.885,87.5701,87.8457,7073.0
2024-09-23 14:30:00,89.23,89.26,89.13,89.21,4564.0,87.8063,87.8358,87.7079,87.7866,4564.0
2024-09-23 14:40:00,89.2,89.32,89.16,89.27,10647.0,87.7768,87.8949,87.7374,87.8457,10647.0
2024-09-23 14:50:00,89.28,89.35,89.09,89.32,11011.0,87.8555,87.9244,87.6686,87.8949,11011.0
2024-09-23 15:00:00,89.29,89.29,89.14,89.2,8460.0,87.8654,87.8654,87.7178,87.7768,8460.0
2024-09-23 15:10:00,89.2,89.28,89.14,89.17,11184.0,87.7768,87.8555,87.7178,87.7473,11184.0
2024-09-23 15:20:00,89.18,89.27,89.08,89.16,18786.0,87.7571,87.8457,87.6587,87.7374,18786.0
2024-09-23 15:30:00,89.18,89.18,88.73,88.76,43947.0,87.7571,87.7571,87.3143,87.3438,43947.0
2024-09-23 15:40:00,88.71,89.02,88.68,89.02,20781.0,87.2946,87.5997,87.2651,87.5997,20781.0
2024-09-23 15:50:00,89.01,89.14,88.68,88.7,129456.0,87.5898,87.7178,87.2651,87.2848,129456.0
2024-09-24 09:30:00,92.7,94.85,92.22,94.48,272216.0,91.221,93.3366,90.7486,92.9726,272216.0
2024-09-24 09:40:00,94.49,94.56,93.56,94.13,176018.0,92.9824,93.0513,92.0672,92.6281,176018.0
2024-09-24 09:50:00,94.13,94.39,93.54,93.99,117579.0,92.6281,92.884,92.0476,92.4904,117579.0
2024-09-24 10:00:00,94.01,94.04,93.22,93.29,119644.0,92.5101,92.5396,91.7327,91.8015,119644.0
2024-09-24 10:10:00,93.37,93.46,91.74,91.92,127045.0,91.8803,91.9688,90.2763,90.4534,127045.0
2024-09-24 10:20:00,92.0,92.12,91.36,91.84,57939.0,90.5321,90.6502,89.9023,90.3747,57939.0
2024-09-24 10:30:00,91.84,92.05,91.36,91.88,74261.0,90.3747,90.5813,89.9023,90.414,74261.0
2024-09-24 10:40:00,91.92,92.03,91.16,91.8,68032.0,90.4534,90.5616,89.7055,90.3353,68032.0
2024-09-24 10:50:00,91.86,92.7,91.86,92.45,70280.0,90.3944,91.221,90.3944,90.9749,70280.0
2024-09-24 11:00:00,92.48,93.19,92.35,93.12,60605.0,91.0045,91.7031,90.8765,91.6343,60605.0
2024-09-24 11:10:00,93.12,93.27,92.72,92.76,39656.0,91.6343,91.7819,91.2406,91.28,39656.0
2024-09-24 11:20:00,92.8,92.8,92.35,92.46,30434.0,91.3194,91.3194,90.8765,90.9848,30434.0
2024-09-24 11:30:00,92.48,92.66,92.23,92.31,19336.0,91.0045,91.1816,90.7585,90.8372,19336.0
2024-09-24 11:40:00,92.25,92.25,91.37,91.45,58138.0,90.7781,90.7781,89.9122,89.9909,58138.0
2024-09-24 11:50:00,91.51,91.64,91.27,91.38,21578.0,90.0499,90.1779,89.8138,89.922,21578.0
2024-09-24 12:00:00,91.38,91.74,91.37,91.4,20070.0,89.922,90.2763,89.9122,89.9417,20070.0
2024-09-24 12:10:00,91.34,91.49,90.8,90.89,26320.0,89.8827,90.0303,89.3513,89.4398,26320.0
2024-09-24 12:20:00,90.91,91.39,90.82,91.39,23338.0,89.4595,89.9319,89.3709,89.9319,23338.0
2024-09-24 12:30:00,91.39,91.72,91.35,91.55,26077.0,89.9319,90.2566,89.8925,90.0893,26077.0
2024-09-24 12:40:00,91.55,91.77,91.42,91.74,21411.0,90.0893,90.3058,89.9614,90.2763,21411.0
2024-09-24 12:50:00,91.72,92.0,91.69,91.88,16494.0,90.2566,90.5321,90.2271,90.414,16494.0
2024-09-24 13:00:00,91.81,92.03,91.79,91.96,20484.0,90.3452,90.5616,90.3255,90.4928,20484.0
2024-09-24 13:10:00,91.96,92.05,91.9,92.0,17843.0,90.4928,90.5813,90.4337,90.5321,17843.0
2024-09-24 13:20:00,91.99,92.14,91.73,91.77,14989.0,90.5223,90.6699,90.2664,90.3058,14989.0
2024-09-24 13:30:00,91.7,91.83,91.64,91.7,17963.0,90.2369,90.3648,90.1779,90.2369,17963.0
2024-09-24 13:40:00,91.7,91.75,91.52,91.52,15744.0,90.2369,90.2861,90.0598,90.0598,15744.0
2024-09-24 13:50:00,91.52,91.64,91.44,91.45,17968.0,90.0598,90.1779,89.9811,89.9909,17968.0
2024-09-24 14:00:00,91.38,91.57,91.2,91.28,18790.0,89.922,90.109,89.7449,89.8236,18790.0
2024-09-24 14:10:00,91.24,91.28,91.02,91.14,26022.0,89.7842,89.8236,89.5678,89.6858,26022.0
2024-09-24 14:20:00,91.13,91.21,90.96,91.02,22464.0,89.676,89.7547,89.5087,89.5678,22464.0
2024-09-24 14:30:00,91.01,91.25,90.76,91.1,27230.0,89.5579,89.7941,89.3119,89.6465,27230.0
2024-09-24 14:40:00,91.11,91.42,91.03,91.15,27519.0,89.6563,89.9614,89.5776,89.6957,27519.0
2024-09-24 14:50:00,91.12,91.25,90.96,91.04,22322.0,89.6662,89.7941,89.5087,89.5874,22322.0
2024-09-24 15:00:00,91.04,91.39,91.0,91.13,19589.0,89.5874,89.9319,89.5481,89.676,19589.0
2024-09-24 15:10:00,91.13,91.21,90.95,91.2,23819.0,89.676,89.7547,89.4989,89.7449,23819.0
2024-09-24 15:20:00,91.2,91.45,91.18,91.23,26132.0,89.7449,89.9909,89.7252,89.7744,26132.0
2024-09-24 15:30:00,91.24,91.39,90.8,90.94,39798.0,89.7842,89.9319,89.3513,89.489,39798.0
2024-09-24 15:40:00,90.96,91.2,90.92,91.19,44503.0,89.5087,89.7449,89.4694,89.735,44503.0
2024-09-24 15:50:00,91.2,91.21,90.46,90.5,235409.0,89.7449,89.7547,89.0167,89.0561,235409.0
2024-09-25 09:30:00,90.62,90.84,88.66,89.17,79753.0,89.1741,89.3906,87.2454,87.7473,79753.0
2024-09-25 09:40:00,89.15,89.21,87.58,87.58,73764.0,87.7276,87.7866,86.1826,86.1826,73764.0
2024-09-25 09:50:00,87.63,87.9,87.13,87.69,105437.0,86.2318,86.4975,85.7398,86.2909,105437.0
2024-09-25 10:00:00,87.6,88.75,87.6,88.41,24749.0,86.2023,87.334,86.2023,86.9994,24749.0
2024-09-25 10:10:00,88.49,88.49,87.91,88.21,34260.0,87.0781,87.0781,86.5074,86.8026,34260.0
2024-09-25 10:20:00,88.13,88.39,87.8,87.86,14724.0,86.7239,86.9797,86.3991,86.4582,14724.0
2024-09-25 10:30:00,87.81,88.47,87.72,88.37,48340.0,86.409,87.0584,86.3204,86.96,48340.0
2024-09-25 10:40:00,88.34,88.51,88.21,88.28,13705.0,86.9305,87.0978,86.8026,86.8715,13705.0
2024-09-25 10:50:00,88.21,88.43,88.0,88.19,32513.0,86.8026,87.0191,86.5959,86.7829,32513.0
2024-09-25 11:00:00,88.22,88.5,88.12,88.41,16279.0,86.8124,87.088,86.714,86.9994,16279.0
2024-09-25 11:10:00,88.4,88.64,88.31,88.47,37105.0,86.9896,87.2257,86.901,87.0584,37105.0
2024-09-25 11:20:00,88.44,88.63,88.29,88.63,20623.0,87.0289,87.2159,86.8813,87.2159,20623.0
2024-09-25 11:30:00,88.6,88.7,88.48,88.66,14557.0,87.1864,87.2848,87.0683,87.2454,14557.0
2024-09-25 11:40:00,88.62,88.62,88.19,88.19,10381.0,87.2061,87.2061,86.7829,86.7829,10381.0
2024-09-25 11:50:00,88.22,88.25,87.93,88.07,13031.0,86.8124,86.842,86.5271,86.6648,13031.0
2024-09-25 12:00:00,88.07,88.26,88.03,88.16,7258.0,86.6648,86.8518,86.6255,86.7534,7258.0
2024-09-25 12:10:00,88.25,88.37,88.14,88.22,7881.0,86.842,86.96,86.7337,86.8124,7881.0
2024-09-25 12:20:00,88.2,88.21,87.97,87.98,6666.0,86.7928,86.8026,86.5664,86.5763,6666.0
2024-09-25 12:30:00,87.95,88.29,87.74,88.28,11641.0,86.5467,86.8813,86.3401,86.8715,11641.0
2024-09-25 12:40:00,88.29,88.43,88.21,88.34,20751.0,86.8813,87.0191,86.8026,86.9305,20751.0
2024-09-25 12:50:00,88.4,88.6,88.16,88.22,22020.0,86.9896,87.1864,86.7534,86.8124,22020.0
2024-09-25 13:00:00,88.24,88.3,88.0,88.03,24138.0,86.8321,86.8912,86.5959,86.6255,24138.0
2024-09-25 13:10:00,87.9,88.21,87.85,88.05,9206.0,86.4975,86.8026,86.4483,86.6451,9206.0
2024-09-25 13:20:00,88.0,88.08,87.68,87.72,7511.0,86.5959,86.6747,86.281,86.3204,7511.0
2024-09-25 13:30:00,87.7,87.7,87.29,87.37,10473.0,86.3007,86.3007,85.8973,85.976,10473.0
2024-09-25 13:40:00,87.33,87.34,87.1,87.2,36078.0,85.9366,85.9465,85.7103,85.8087,36078.0
2024-09-25 13:50:00,87.19,87.4,87.18,87.4,15878.0,85.7989,86.0055,85.789,86.0055,15878.0
2024-09-25 14:00:00,87.31,87.35,86.94,86.94,26315.0,85.917,85.9563,85.5529,85.5529,26315.0
2024-09-25 14:10:00,86.96,87.13,86.95,87.08,25598.0,85.5725,85.7398,85.5627,85.6906,25598.0
2024-09-25 14:20:00,87.08,87.37,87.06,87.26,13414.0,85.6906,85.976,85.6709,85.8677,13414.0
2024-09-25 14:30:00,87.25,87.36,87.0,87.26,15726.0,85.8579,85.9662,85.6119,85.8677,15726.0
2024-09-25 14:40:00,87.28,87.33,87.11,87.18,7307.0,85.8874,85.9366,85.7201,85.789,7307.0
2024-09-25 14:50:00,87.19,87.39,87.09,87.27,15660.0,85.7989,85.9957,85.7005,85.8776,15660.0
2024-09-25 15:00:00,87.21,87.31,87.13,87.28,8265.0,85.8185,85.917,85.7398,85.8874,8265.0
2024-09-25 15:10:00,87.26,87.33,87.11,87.13,10866.0,85.8677,85.9366,85.7201,85.7398,10866.0
2024-09-25 15:20:00,87.1,87.17,86.88,87.03,12800.0,85.7103,85.7792,85.4938,85.6414,12800.0
2024-09-25 15:30:00,87.02,87.04,86.72,86.75,193267.0,85.6316,85.6513,85.3364,85.3659,193267.0
2024-09-25 15:40:00,86.74,86.78,86.45,86.77,53084.0,85.356,85.3954,85.0707,85.3856,53084.0
2024-09-25 15:50:00,86.78,86.78,86.48,86.6,131214.0,85.3954,85.3954,85.1002,85.2183,131214.0
2024-09-26 09:30:00,92.0,92.79,90.51,91.86,187773.0,90.5321,91.3095,89.0659,90.3944,187773.0
2024-09-26 09:40:00,91.75,92.75,91.04,92.67,97856.0,90.2861,91.2702,89.5874,91.1914,97856.0
2024-09-26 09:50:00,92.62,93.2,92.62,92.93,80812.0,91.1422,91.713,91.1422,91.4473,80812.0
2024-09-26 10:00:00,92.93,93.84,92.88,93.02,113036.0,91.4473,92.3428,91.3981,91.5358,113036.0
2024-09-26 10:10:00,93.1,93.16,92.26,92.75,54907.0,91.6146,91.6736,90.788,91.2702,54907.0
2024-09-26 10:20:00,92.8,93.0,92.36,92.36,25294.0,91.3194,91.5162,90.8864,90.8864,25294.0
2024-09-26 10:30:00,92.4,93.0,92.12,93.0,47012.0,90.9257,91.5162,90.6502,91.5162,47012.0
2024-09-26 10:40:00,92.95,93.05,92.26,92.44,85760.0,91.467,91.5654,90.788,90.9651,85760.0
2024-09-26 10:50:00,92.44,92.54,92.0,92.28,34647.0,90.9651,91.0635,90.5321,90.8077,34647.0
2024-09-26 11:00:00,92.23,92.41,91.95,91.99,95227.0,90.7585,90.9356,90.4829,90.5223,95227.0
2024-09-26 11:10:00,92.0,92.33,91.85,92.25,59897.0,90.5321,90.8569,90.3845,90.7781,59897.0
2024-09-26 11:20:00,92.26,92.43,91.99,92.43,30771.0,90.788,90.9553,90.5223,90.9553,30771.0
2024-09-26 11:30:00,92.44,93.0,92.44,92.54,54728.0,90.9651,91.5162,90.9651,91.0635,54728.0
2024-09-26 11:40:00,92.66,93.1,92.55,93.1,32422.0,91.1816,91.6146,91.0733,91.6146,32422.0
2024-09-26 11:50:00,93.12,93.96,93.08,93.94,44892.0,91.6343,92.4608,91.5949,92.4412,44892.0
2024-09-26 12:00:00,93.95,94.83,93.79,94.35,75058.0,92.451,93.317,92.2936,92.8446,75058.0
2024-09-26 12:10:00,94.35,94.98,94.28,94.86,88089.0,92.8446,93.4646,92.7757,93.3465,88089.0
2024-09-26 12:20:00,94.82,94.9,94.16,94.2,55914.0,93.3071,93.3859,92.6577,92.697,55914.0
2024-09-26 12:30:00,94.23,94.8,94.15,94.46,65223.0,92.7265,93.2874,92.6478,92.9529,65223.0
2024-09-26 12:40:00,94.53,94.54,94.2,94.35,36423.0,93.0218,93.0316,92.697,92.8446,36423.0
2024-09-26 12:50:00,94.29,94.38,93.9,93.99,26054.0,92.7856,92.8741,92.4018,92.4904,26054.0
2024-09-26 13:00:00,93.95,94.38,93.59,93.59,23792.0,92.451,92.8741,92.0968,92.0968,23792.0
2024-09-26 13:10:00,93.58,93.92,93.5,93.6,25344.0,92.0869,92.4215,92.0082,92.1066,25344.0
2024-09-26 13:20:00,93.56,93.75,93.32,93.71,33756.0,92.0672,92.2542,91.8311,92.2148,33756.0
2024-09-26 13:30:00,93.71,94.24,93.47,93.69,29809.0,92.2148,92.7364,91.9787,92.1952,29809.0
2024-09-26 13:40:00,93.66,93.83,93.55,93.73,21984.0,92.1656,92.3329,92.0574,92.2345,21984.0
2024-09-26 13:50:00,93.61,93.67,93.4,93.47,18119.0,92.1164,92.1755,91.9098,91.9787,18119.0
2024-09-26 14:00:00,93.48,93.77,93.46,93.65,26561.0,91.9885,92.2739,91.9688,92.1558,26561.0
2024-09-26 14:10:00,93.68,93.85,93.44,93.75,36323.0,92.1853,92.3526,91.9491,92.2542,36323.0
2024-09-26 14:20:00,93.75,93.82,93.5,93.82,21563.0,92.2542,92.3231,92.0082,92.3231,21563.0
2024-09-26 14:30:00,93.82,94.0,93.63,93.83,18071.0,92.3231,92.5002,92.1361,92.3329,18071.0
2024-09-26 14:40:00,93.83,93.96,93.74,93.89,21118.0,92.3329,92.4608,92.2444,92.392,21118.0
2024-09-26 14:50:00,93.89,94.41,93.88,94.38,29394.0,92.392,92.9037,92.3821,92.8741,29394.0
2024-09-26 15:00:00,94.4,95.37,94.23,95.37,104647.0,92.8938,93.8484,92.7265,93.8484,104647.0
2024-09-26 15:10:00,95.37,95.41,94.76,94.95,60902.0,93.8484,93.8877,93.2481,93.4351,60902.0
2024-09-26 15:20:00,94.92,95.5,94.92,95.44,69019.0,93.4055,93.9763,93.4055,93.9172,69019.0
2024-09-26 15:30:00,95.44,95.53,94.48,95.0,119159.0,93.9172,94.0058,92.9726,93.4843,119159.0
2024-09-26 15:40:00,95.01,95.23,94.91,95.07,89640.0,93.4941,93.7106,93.3957,93.5531,89640.0
2024-09-26 15:50:00,95.12,95.33,94.82,95.15,224568.0,93.6023,93.809,93.3071,93.6319,224568.0
2024-09-27 09:30:00,97.2,98.25,95.53,95.55,225703.0,95.6492,96.6824,94.0058,94.0255,225703.0
2024-09-27 09:40:00,95.62,95.81,94.82,95.51,97617.0,94.0944,94.2813,93.3071,93.9861,97617.0
2024-09-27 09:50:00,95.42,96.24,95.3,96.06,45722.0,93.8976,94.7045,93.7795,94.5273,45722.0
2024-09-27 10:00:00,96.06,97.6,95.5,97.53,86569.0,94.5273,96.0428,93.9763,95.9739,86569.0
2024-09-27 10:10:00,97.69,97.72,96.85,97.4,114411.0,96.1313,96.1609,95.3047,95.846,114411.0
2024-09-27 10:20:00,97.5,98.01,97.35,97.36,77428.0,95.9444,96.4462,95.7968,95.8066,77428.0
2024-09-27 10:30:00,97.37,97.62,96.99,97.62,37525.0,95.8164,96.0625,95.4425,96.0625,37525.0
2024-09-27 10:40:00,97.6,97.89,97.44,97.49,34138.0,96.0428,96.3281,95.8853,95.9345,34138.0
2024-09-27 10:50:00,97.5,97.51,96.87,97.0,19357.0,95.9444,95.9542,95.3244,95.4523,19357.0
2024-09-27 11:00:00,96.94,97.1,96.65,96.82,41198.0,95.3933,95.5508,95.1079,95.2752,41198.0
2024-09-27 11:10:00,96.82,96.87,96.39,96.4,22661.0,95.2752,95.3244,94.8521,94.8619,22661.0
2024-09-27 11:20:00,96.52,96.75,96.46,96.72,15640.0,94.98,95.2063,94.921,95.1768,15640.0
2024-09-27 11:30:00,96.81,97.08,96.54,96.8,29119.0,95.2654,95.5311,94.9997,95.2555,29119.0
2024-09-27 11:40:00,96.77,97.06,96.55,97.06,23646.0,95.226,95.5114,95.0095,95.5114,23646.0
2024-09-27 11:50:00,96.98,97.0,96.76,96.98,11466.0,95.4327,95.4523,95.2162,95.4327,11466.0
2024-09-27 12:00:00,96.92,96.99,96.33,96.36,20096.0,95.3736,95.4425,94.793,94.8226,20096.0
2024-09-27 12:10:00,96.28,96.47,96.13,96.47,23767.0,94.7438,94.9308,94.5962,94.9308,23767.0
2024-09-27 12:20:00,96.5,96.66,96.48,96.51,15035.0,94.9603,95.1178,94.9406,94.9702,15035.0
2024-09-27 12:30:00,96.59,96.87,96.35,96.73,12074.0,95.0489,95.3244,94.8127,95.1867,12074.0
2024-09-27 12:40:00,96.68,96.8,96.57,96.64,9351.0,95.1375,95.2555,95.0292,95.0981,9351.0
2024-09-27 12:50:00,96.65,96.65,96.25,96.32,32026.0,95.1079,95.1079,94.7143,94.7832,32026.0
2024-09-27 13:00:00,96.32,96.46,95.93,95.96,16485.0,94.7832,94.921,94.3994,94.4289,16485.0
2024-09-27 13:10:00,96.0,96.06,95.79,95.89,16917.0,94.4683,94.5273,94.2617,94.3601,16917.0
2024-09-27 13:20:00,95.89,96.01,95.81,95.93,8683.0,94.3601,94.4781,94.2813,94.3994,8683.0
2024-09-27 13:30:00,95.91,96.0,95.65,95.68,11465.0,94.3797,94.4683,94.1239,94.1534,11465.0
2024-09-27 13:40:00,95.65,95.94,95.55,95.93,9553.0,94.1239,94.4093,94.0255,94.3994,9553.0
2024-09-27 13:50:00,95.95,96.01,95.44,95.85,20667.0,94.4191,94.4781,93.9172,94.3207,20667.0
2024-09-27 14:00:00,95.8,96.0,95.8,96.0,10910.0,94.2715,94.4683,94.2715,94.4683,10910.0
2024-09-27 14:10:00,96.0,96.02,95.77,95.77,12262.0,94.4683,94.488,94.242,94.242,12262.0
2024-09-27 14:20:00,95.76,95.88,95.48,95.53,8056.0,94.2321,94.3502,93.9566,94.0058,8056.0
2024-09-27 14:30:00,95.55,95.56,94.95,95.26,39014.0,94.0255,94.0353,93.4351,93.7401,39014.0
2024-09-27 14:40:00,95.24,95.78,95.23,95.7,8034.0,93.7204,94.2518,93.7106,94.1731,8034.0
2024-09-27 14:50:00,95.76,96.44,95.74,96.35,14092.0,94.2321,94.9013,94.2124,94.8127,14092.0
2024-09-27 15:00:00,96.27,96.31,95.94,96.0,13131.0,94.734,94.7734,94.4093,94.4683,13131.0
2024-09-27 15:10:00,96.02,96.25,95.87,96.25,15006.0,94.488,94.7143,94.3404,94.7143,15006.0
2024-09-27 15:20:00,96.27,96.36,96.1,96.17,17150.0,94.734,94.8226,94.5667,94.6356,17150.0
2024-09-27 15:30:00,96.17,96.22,96.05,96.07,28568.0,94.6356,94.6848,94.5175,94.5372,28568.0
2024-09-27 15:40:00,96.06,96.44,96.04,96.18,33831.0,94.5273,94.9013,94.5077,94.6454,33831.0
2024-09-27 15:50:00,96.17,96.39,96.0,96.01,135304.0,94.6356,94.8521,94.4683,94.4781,135304.0
2024-09-30 09:30:00,96.19,98.1,96.18,96.91,101991.0,94.6553,96.5348,94.6454,95.3638,101991.0
2024-09-30 09:40:00,96.96,96.97,95.71,96.3,38248.0,95.413,95.4228,94.1829,94.7635,38248.0
2024-09-30 09:50:00,96.34,97.39,96.27,96.92,39211.0,94.8029,95.8361,94.734,95.3736,39211.0
2024-09-30 10:00:00,97.02,97.4,96.8,96.98,21834.0,95.472,95.846,95.2555,95.4327,21834.0
2024-09-30 10:10:00,96.98,96.98,95.75,95.81,25319.0,95.4327,95.4327,94.2223,94.2813,25319.0
2024-09-30 10:20:00,95.72,96.1,95.34,95.51,27826.0,94.1928,94.5667,93.8188,93.9861,27826.0
2024-09-30 10:30:00,95.61,96.58,95.61,96.58,18783.0,94.0845,95.039,94.0845,95.039,18783.0
2024-09-30 10:40:00,96.63,96.73,96.43,96.56,9945.0,95.0882,95.1867,94.8914,95.0194,9945.0
2024-09-30 10:50:00,96.56,96.56,95.99,96.03,13001.0,95.0194,95.0194,94.4585,94.4978,13001.0
2024-09-30 11:00:00,95.97,96.22,95.92,96.11,10877.0,94.4388,94.6848,94.3896,94.5765,10877.0
2024-09-30 11:10:00,96.06,96.22,95.89,95.89,8219.0,94.5273,94.6848,94.3601,94.3601,8219.0
2024-09-30 11:20:00,95.99,96.18,95.65,95.65,16807.0,94.4585,94.6454,94.1239,94.1239,16807.0
2024-09-30 11:30:00,95.68,95.68,95.25,95.25,15618.0,94.1534,94.1534,93.7303,93.7303,15618.0
2024-09-30 11:40:00,95.26,95.52,95.14,95.31,15496.0,93.7401,93.996,93.622,93.7893,15496.0
2024-09-30 11:50:00,95.36,95.36,94.62,94.75,29975.0,93.8385,93.8385,93.1103,93.2382,29975.0
2024-09-30 12:00:00,94.78,95.27,94.73,94.94,13788.0,93.2678,93.7499,93.2186,93.4252,13788.0
2024-09-30 12:10:00,94.96,95.11,94.75,95.02,35757.0,93.4449,93.5925,93.2382,93.5039,35757.0
2024-09-30 12:20:00,94.96,95.63,94.89,95.49,30833.0,93.4449,94.1042,93.376,93.9664,30833.0
2024-09-30 12:30:00,95.46,95.46,95.17,95.21,7613.0,93.9369,93.9369,93.6515,93.6909,7613.0
2024-09-30 12:40:00,95.22,95.44,95.09,95.44,10193.0,93.7007,93.9172,93.5728,93.9172,10193.0
2024-09-30 12:50:00,95.43,95.52,95.35,95.48,8474.0,93.9074,93.996,93.8287,93.9566,8474.0
2024-09-30 13:00:00,95.47,95.72,95.32,95.64,9165.0,93.9468,94.1928,93.7992,94.114,9165.0
2024-09-30 13:10:00,95.57,95.68,95.42,95.49,8909.0,94.0452,94.1534,93.8976,93.9664,8909.0
2024-09-30 13:20:00,95.51,95.65,95.51,95.52,3022.0,93.9861,94.1239,93.9861,93.996,3022.0
2024-09-30 13:30:00,95.52,95.57,95.4,95.47,6852.0,93.996,94.0452,93.8779,93.9468,6852.0
2024-09-30 13:40:00,95.45,95.61,95.36,95.55,9810.0,93.9271,94.0845,93.8385,94.0255,9810.0
2024-09-30 13:50:00,95.54,95.7,95.45,95.54,22757.0,94.0156,94.1731,93.9271,94.0156,22757.0
2024-09-30 14:00:00,95.51,95.58,95.12,95.23,22121.0,93.9861,94.055,93.6023,93.7106,22121.0
2024-09-30 14:10:00,95.22,95.22,94.74,94.81,20639.0,93.7007,93.7007,93.2284,93.2973,20639.0
2024-09-30 14:20:00,94.75,94.75,94.2,94.39,24276.0,93.2382,93.2382,92.697,92.884,24276.0
2024-09-30 14:30:00,94.38,95.03,94.22,94.94,16025.0,92.8741,93.5138,92.7167,93.4252,16025.0
2024-09-30 14:40:00,95.02,95.33,94.91,95.25,8830.0,93.5039,93.809,93.3957,93.7303,8830.0
2024-09-30 14:50:00,95.31,95.39,94.95,94.95,9284.0,93.7893,93.868,93.4351,93.4351,9284.0
2024-09-30 15:00:00,94.93,94.93,94.65,94.69,15874.0,93.4154,93.4154,93.1398,93.1792,15874.0
2024-09-30 15:10:00,94.68,94.85,94.46,94.65,20086.0,93.1694,93.3366,92.9529,93.1398,20086.0
2024-09-30 15:20:00,94.61,94.81,94.48,94.62,21115.0,93.1005,93.2973,92.9726,93.1103,21115.0
2024-09-30 15:30:00,94.6,94.6,94.28,94.45,26914.0,93.0906,93.0906,92.7757,92.943,26914.0
2024-09-30 15:40:00,94.45,94.68,94.39,94.53,33946.0,92.943,93.1694,92.884,93.0218,33946.0
2024-09-30 15:50:00,94.59,94.94,94.48,94.71,111921.0,93.0808,93.4252,92.9726,93.1989,111921.0
2024-10-01 09:30:00,94.16,94.81,93.21,93.74,57460.0,92.6577,93.2973,91.7228,92.2444,57460.0
2024-10-01 09:40:00,93.69,94.17,93.25,94.13,16913.0,92.1952,92.6675,91.7622,92.6281,16913.0
2024-10-01 09:50:00,93.92,94.68,93.76,94.16,18056.0,92.4215,93.1694,92.264,92.6577,18056.0
2024-10-01 10:00:00,94.18,94.95,93.73,93.73,29551.0,92.6773,93.4351,92.2345,92.2345,29551.0
2024-10-01 10:10:00,93.59,93.79,93.22,93.36,17208.0,92.0968,92.2936,91.7327,91.8704,17208.0
2024-10-01 10:20:00,93.36,94.3,93.12,93.25,25252.0,91.8704,92.7954,91.6343,91.7622,25252.0
2024-10-01 10:30:00,93.28,93.71,92.71,93.7,35868.0,91.7917,92.2148,91.2308,92.205,35868.0
2024-10-01 10:40:00,93.63,93.85,93.38,93.51,8188.0,92.1361,92.3526,91.8901,92.018,8188.0
2024-10-01 10:50:00,93.56,93.56,93.09,93.42,10512.0,92.0672,92.0672,91.6047,91.9295,10512.0
2024-10-01 11:00:00,93.5,93.78,92.89,92.95,17345.0,92.0082,92.2837,91.4079,91.467,17345.0
2024-10-01 11:10:00,92.91,93.2,92.72,93.15,14652.0,91.4276,91.713,91.2406,91.6638,14652.0
2024-10-01 11:20:00,93.14,93.72,93.07,93.72,9727.0,91.6539,92.2247,91.585,92.2247,9727.0
2024-10-01 11:30:00,93.72,94.07,93.58,93.7,12169.0,92.2247,92.5691,92.0869,92.205,12169.0
2024-10-01 11:40:00,93.67,93.9,93.65,93.78,7047.0,92.1755,92.4018,92.1558,92.2837,7047.0
2024-10-01 11:50:00,93.77,94.09,93.76,93.91,8141.0,92.2739,92.5888,92.264,92.4116,8141.0
2024-10-01 12:00:00,93.91,94.42,93.84,94.35,8213.0,92.4116,92.9135,92.3428,92.8446,8213.0
2024-10-01 12:10:00,94.31,94.5,93.98,94.04,15579.0,92.8053,92.9922,92.4805,92.5396,15579.0
2024-10-01 12:20:00,94.0,94.11,93.88,94.09,7904.0,92.5002,92.6085,92.3821,92.5888,7904.0
2024-10-01 12:30:00,94.01,94.02,93.53,93.65,11967.0,92.5101,92.5199,92.0377,92.1558,11967.0
2024-10-01 12:40:00,93.71,93.71,93.27,93.37,6551.0,92.2148,92.2148,91.7819,91.8803,6551.0
2024-10-01 12:50:00,93.51,93.84,93.47,93.65,11148.0,92.018,92.3428,91.9787,92.1558,11148.0
2024-10-01 13:00:00,93.54,93.69,93.41,93.63,16079.0,92.0476,92.1952,91.9196,92.1361,16079.0
2024-10-01 13:10:00,93.7,93.7,93.31,93.45,7715.0,92.205,92.205,91.8212,91.959,7715.0
2024-10-01 13:20:00,93.48,93.61,93.31,93.39,6811.0,91.9885,92.1164,91.8212,91.8999,6811.0
2024-10-01 13:30:00,93.39,93.75,93.39,93.71,7105.0,91.8999,92.2542,91.8999,92.2148,7105.0
2024-10-01 13:40:00,93.69,93.81,93.55,93.66,4691.0,92.1952,92.3132,92.0574,92.1656,4691.0
2024-10-01 13:50:00,93.69,94.05,93.68,94.0,7014.0,92.1952,92.5494,92.1853,92.5002,7014.0
2024-10-01 14:00:00,94.03,94.31,93.99,94.28,10695.0,92.5297,92.8053,92.4904,92.7757,10695.0
2024-10-01 14:10:00,94.22,94.64,94.17,94.54,12455.0,92.7167,93.13,92.6675,93.0316,12455.0
2024-10-01 14:20:00,94.54,94.55,94.34,94.51,6905.0,93.0316,93.0414,92.8348,93.0021,6905.0
2024-10-01 14:30:00,94.51,94.55,94.08,94.2,7190.0,93.0021,93.0414,92.5789,92.697,7190.0
2024-10-01 14:40:00,94.18,94.25,94.14,94.2,14049.0,92.6773,92.7462,92.638,92.697,14049.0
2024-10-01 14:50:00,94.2,94.62,94.1,94.51,17587.0,92.697,93.1103,92.5986,93.0021,17587.0
2024-10-01 15:00:00,94.49,94.58,94.41,94.41,18819.0,92.9824,93.071,92.9037,92.9037,18819.0
2024-10-01 15:10:00,94.46,94.46,94.09,94.15,10136.0,92.9529,92.9529,92.5888,92.6478,10136.0
2024-10-01 15:20:00,94.17,94.4,94.17,94.31,11194.0,92.6675,92.8938,92.6675,92.8053,11194.0
2024-10-01 15:30:00,94.26,94.26,93.95,94.23,14881.0,92.7561,92.7561,92.451,92.7265,14881.0
2024-10-01 15:40:00,94.28,94.5,94.2,94.38,49257.0,92.7757,92.9922,92.697,92.8741,49257.0
2024-10-01 15:50:00,94.39,94.5,94.18,94.38,74058.0,92.884,92.9922,92.6773,92.8741,74058.0
2024-10-02 09:30:00,94.39,94.58,93.36,93.36,56032.0,92.884,93.071,91.8704,91.8704,56032.0
2024-10-02 09:40:00,93.49,93.88,92.56,93.65,23521.0,91.9983,92.3821,91.0832,92.1558,23521.0
2024-10-02 09:50:00,93.92,94.35,93.7,94.14,18650.0,92.4215,92.8446,92.205,92.638,18650.0
2024-10-02 10:00:00,94.14,95.25,94.06,95.09,18638.0,92.638,93.7303,92.5593,93.5728,18638.0
2024-10-02 10:10:00,95.02,95.63,94.59,94.79,69990.0,93.5039,94.1042,93.0808,93.2776,69990.0
2024-10-02 10:20:00,94.74,94.74,93.89,94.13,18087.0,93.2284,93.2284,92.392,92.6281,18087.0
2024-10-02 10:30:00,94.14,94.66,94.0,94.31,13686.0,92.638,93.1497,92.5002,92.8053,13686.0
2024-10-02 10:40:00,94.31,94.66,94.08,94.66,13344.0,92.8053,93.1497,92.5789,93.1497,13344.0
2024-10-02 10:50:00,94.63,94.67,93.91,93.98,10432.0,93.1202,93.1595,92.4116,92.4805,10432.0
2024-10-02 11:00:00,93.89,94.24,93.7,93.77,7794.0,92.392,92.7364,92.205,92.2739,7794.0
2024-10-02 11:10:00,93.77,94.3,93.76,94.16,17442.0,92.2739,92.7954,92.264,92.6577,17442.0
2024-10-02 11:20:00,94.22,94.22,93.81,93.98,6734.0,92.7167,92.7167,92.3132,92.4805,6734.0
2024-10-02 11:30:00,93.97,94.39,93.87,94.29,15858.0,92.4707,92.884,92.3723,92.7856,15858.0
2024-10-02 11:40:00,94.3,94.42,94.11,94.11,14477.0,92.7954,92.9135,92.6085,92.6085,14477.0
2024-10-02 11:50:00,94.15,94.18,93.94,94.09,8219.0,92.6478,92.6773,92.4412,92.5888,8219.0
2024-10-02 12:00:00,93.98,94.44,93.97,94.35,18357.0,92.4805,92.9332,92.4707,92.8446,18357.0
2024-10-02 12:10:00,94.39,94.4,94.01,94.03,7806.0,92.884,92.8938,92.5101,92.5297,7806.0
2024-10-02 12:20:00,94.01,94.12,93.84,94.09,9247.0,92.5101,92.6183,92.3428,92.5888,9247.0
2024-10-02 12:30:00,94.03,94.04,93.85,93.97,6059.0,92.5297,92.5396,92.3526,92.4707,6059.0
2024-10-02 12:40:00,94.04,94.06,93.79,93.82,4170.0,92.5396,92.5593,92.2936,92.3231,4170.0
2024-10-02 12:50:00,93.81,93.99,93.69,93.7,8656.0,92.3132,92.4904,92.1952,92.205,8656.0
2024-10-02 13:00:00,93.75,93.83,93.63,93.79,5873.0,92.2542,92.3329,92.1361,92.2936,5873.0
2024-10-02 13:10:00,93.79,93.86,93.68,93.78,3566.0,92.2936,92.3624,92.1853,92.2837,3566.0
2024-10-02 13:20:00,93.77,93.95,93.73,93.9,5152.0,92.2739,92.451,92.2345,92.4018,5152.0
2024-10-02 13:30:00,93.96,93.97,93.54,93.88,10368.0,92.4608,92.4707,92.0476,92.3821,10368.0
2024-10-02 13:40:00,93.9,93.92,93.7,93.85,6488.0,92.4018,92.4215,92.205,92.3526,6488.0
2024-10-02 13:50:00,93.84,94.4,93.84,94.38,12679.0,92.3428,92.8938,92.3428,92.8741,12679.0
2024-10-02 14:00:00,94.39,94.44,94.12,94.18,25972.0,92.884,92.9332,92.6183,92.6773,25972.0
2024-10-02 14:10:00,94.18,94.31,94.02,94.09,15732.0,92.6773,92.8053,92.5199,92.5888,15732.0
2024-10-02 14:20:00,94.04,94.07,93.5,93.63,7177.0,92.5396,92.5691,92.0082,92.1361,7177.0
2024-10-02 14:30:00,93.64,93.92,93.59,93.83,6563.0,92.146,92.4215,92.0968,92.3329,6563.0
2024-10-02 14:40:00,93.82,93.97,93.8,93.89,6624.0,92.3231,92.4707,92.3034,92.392,6624.0
2024-10-02 14:50:00,93.85,93.88,93.75,93.76,9327.0,92.3526,92.3821,92.2542,92.264,9327.0
2024-10-02 15:00:00,93.72,94.05,93.72,94.02,13181.0,92.2247,92.5494,92.2247,92.5199,13181.0
2024-10-02 15:10:00,94.02,94.07,93.86,93.87,6647.0,92.5199,92.5691,92.3624,92.3723,6647.0
2024-10-02 15:20:00,93.87,93.96,93.83,93.88,8959.0,92.3723,92.4608,92.3329,92.3821,8959.0
2024-10-02 15:30:00,93.89,94.02,93.82,93.95,23555.0,92.392,92.5199,92.3231,92.451,23555.0
2024-10-02 15:40:00,93.93,94.17,93.93,94.11,23891.0,92.4313,92.6675,92.4313,92.6085,23891.0
2024-10-02 15:50:00,94.1,94.2,93.72,94.06,84583.0,92.5986,92.697,92.2247,92.5593,84583.0
2024-10-03 09:30:00,92.05,93.29,92.05,92.96,46397.0,90.5813,91.8015,90.5813,91.4768,46397.0
2024-10-03 09:40:00,92.93,93.04,92.3,92.43,37046.0,91.4473,91.5555,90.8273,90.9553,37046.0
2024-10-03 09:50:00,92.42,93.1,92.23,92.52,53653.0,90.9454,91.6146,90.7585,91.0438,53653.0
2024-10-03 10:00:00,92.59,93.34,92.59,93.24,22801.0,91.1127,91.8507,91.1127,91.7523,22801.0
2024-10-03 10:10:00,93.25,93.46,92.84,93.3,32345.0,91.7622,91.9688,91.3587,91.8114,32345.0
2024-10-03 10:20:00,93.22,93.25,92.34,92.84,27609.0,91.7327,91.7622,90.8667,91.3587,27609.0
2024-10-03 10:30:00,92.72,93.07,92.5,92.5,29679.0,91.2406,91.585,91.0241,91.0241,29679.0
2024-10-03 10:40:00,92.53,92.71,92.0,92.37,47451.0,91.0537,91.2308,90.5321,90.8962,47451.0
2024-10-03 10:50:00,92.51,92.62,91.9,92.01,24630.0,91.034,91.1422,90.4337,90.542,24630.0
2024-10-03 11:00:00,92.01,92.28,92.0,92.2,69238.0,90.542,90.8077,90.5321,90.7289,69238.0
2024-10-03 11:10:00,92.2,92.62,92.14,92.58,19450.0,90.7289,91.1422,90.6699,91.1029,19450.0
2024-10-03 11:20:00,92.58,92.87,92.53,92.77,22373.0,91.1029,91.3882,91.0537,91.2898,22373.0
2024-10-03 11:30:00,92.77,93.09,92.76,93.08,6715.0,91.2898,91.6047,91.28,91.5949,6715.0
2024-10-03 11:40:00,93.1,93.26,92.99,93.06,10765.0,91.6146,91.772,91.5063,91.5752,10765.0
2024-10-03 11:50:00,93.08,93.23,92.87,93.01,19035.0,91.5949,91.7425,91.3882,91.526,19035.0
2024-10-03 12:00:00,93.01,93.08,92.87,92.98,7886.0,91.526,91.5949,91.3882,91.4965,7886.0
2024-10-03 12:10:00,93.03,93.11,92.94,93.07,2736.0,91.5457,91.6244,91.4571,91.585,2736.0
2024-10-03 12:20:00,93.06,93.14,92.97,92.99,7948.0,91.5752,91.6539,91.4866,91.5063,7948.0
2024-10-03 12:30:00,92.97,93.4,92.93,93.39,12247.0,91.4866,91.9098,91.4473,91.8999,12247.0
2024-10-03 12:40:00,93.39,93.54,93.27,93.32,19297.0,91.8999,92.0476,91.7819,91.8311,19297.0
2024-10-03 12:50:00,93.38,93.84,93.23,93.53,11654.0,91.8901,92.3428,91.7425,92.0377,11654.0
2024-10-03 13:00:00,93.53,93.56,93.34,93.4,11434.0,92.0377,92.0672,91.8507,91.9098,11434.0
2024-10-03 13:10:00,93.41,93.41,93.17,93.21,6314.0,91.9196,91.9196,91.6835,91.7228,6314.0
2024-10-03 13:20:00,93.27,93.5,93.16,93.19,14838.0,91.7819,92.0082,91.6736,91.7031,14838.0
2024-10-03 13:30:00,93.15,93.36,93.12,93.25,7866.0,91.6638,91.8704,91.6343,91.7622,7866.0
2024-10-03 13:40:00,93.3,93.36,93.23,93.25,13143.0,91.8114,91.8704,91.7425,91.7622,13143.0
2024-10-03 13:50:00,93.33,93.42,93.3,93.38,4566.0,91.8409,91.9295,91.8114,91.8901,4566.0
2024-10-03 14:00:00,93.35,93.69,93.35,93.56,12070.0,91.8606,92.1952,91.8606,92.0672,12070.0
2024-10-03 14:10:00,93.55,93.68,93.55,93.59,5691.0,92.0574,92.1853,92.0574,92.0968,5691.0
2024-10-03 14:20:00,93.56,93.86,93.42,93.86,19630.0,92.0672,92.3624,91.9295,92.3624,19630.0
2024-10-03 14:30:00,93.83,93.93,93.75,93.81,9134.0,92.3329,92.4313,92.2542,92.3132,9134.0
2024-10-03 14:40:00,93.76,93.86,93.68,93.82,10303.0,92.264,92.3624,92.1853,92.3231,10303.0
2024-10-03 14:50:00,93.83,93.95,93.78,93.95,34983.0,92.3329,92.451,92.2837,92.451,34983.0
2024-10-03 15:00:00,93.94,94.22,93.9,94.22,45065.0,92.4412,92.7167,92.4018,92.7167,45065.0
2024-10-03 15:10:00,94.18,94.28,94.12,94.23,14593.0,92.6773,92.7757,92.6183,92.7265,14593.0
2024-10-03 15:20:00,94.23,94.5,94.2,94.43,15719.0,92.7265,92.9922,92.697,92.9234,15719.0
2024-10-03 15:30:00,94.4,94.4,94.09,94.15,16352.0,92.8938,92.8938,92.5888,92.6478,16352.0
2024-10-03 15:40:00,94.16,95.0,94.16,94.61,72619.0,92.6577,93.4843,92.6577,93.1005,72619.0
2024-10-03 15:50:00,94.59,94.69,94.21,94.34,117240.0,93.0808,93.1792,92.7069,92.8348,117240.0
2024-10-04 09:30:00,99.2,100.45,98.4,99.25,320785.0,97.6172,98.8473,96.83,97.6664,320785.0
2024-10-04 09:40:00,99.25,100.28,99.0,99.75,115076.0,97.6664,98.68,97.4204,98.1585,115076.0
2024-10-04 09:50:00,99.72,99.8,98.54,99.19,109650.0,98.1289,98.2077,96.9678,97.6074,109650.0
2024-10-04 10:00:00,99.12,100.1,98.78,99.86,124339.0,97.5385,98.5029,97.2039,98.2667,124339.0
2024-10-04 10:10:00,99.81,100.65,99.66,100.12,132793.0,98.2175,99.0441,98.0699,98.5226,132793.0
2024-10-04 10:20:00,100.15,100.28,99.4,99.55,67333.0,98.5521,98.68,97.8141,97.9617,67333.0
2024-10-04 10:30:00,99.46,99.89,99.1,99.22,68598.0,97.8731,98.2962,97.5188,97.6369,68598.0
2024-10-04 10:40:00,99.22,99.83,99.16,99.7,24626.0,97.6369,98.2372,97.5779,98.1093,24626.0
2024-10-04 10:50:00,99.65,100.05,99.55,99.98,19549.0,98.0601,98.4537,97.9617,98.3848,19549.0
2024-10-04 11:00:00,99.98,100.12,99.73,99.95,44502.0,98.3848,98.5226,98.1388,98.3553,44502.0
2024-10-04 11:10:00,99.99,100.1,99.52,99.77,50255.0,98.3946,98.5029,97.9321,98.1782,50255.0
2024-10-04 11:20:00,99.72,99.74,98.92,99.06,66641.0,98.1289,98.1486,97.3417,97.4795,66641.0
2024-10-04 11:30:00,99.04,99.25,98.53,98.65,36521.0,97.4598,97.6664,96.9579,97.076,36521.0
2024-10-04 11:40:00,98.59,99.14,98.59,99.03,41416.0,97.017,97.5582,97.017,97.45,41416.0
2024-10-04 11:50:00,99.14,99.74,99.01,99.72,37775.0,97.5582,98.1486,97.4303,98.1289,37775.0
2024-10-04 12:00:00,99.75,99.89,99.36,99.47,38658.0,98.1585,98.2962,97.7747,97.8829,38658.0
2024-10-04 12:10:00,99.34,100.13,99.34,100.08,43274.0,97.755,98.5324,97.755,98.4832,43274.0
2024-10-04 12:20:00,100.08,100.17,99.75,99.9,22824.0,98.4832,98.5718,98.1585,98.3061,22824.0
2024-10-04 12:30:00,99.95,100.3,99.94,100.23,21286.0,98.3553,98.6997,98.3454,98.6308,21286.0
2024-10-04 12:40:00,100.28,100.29,99.9,100.04,14166.0,98.68,98.6899,98.3061,98.4438,14166.0
2024-10-04 12:50:00,100.08,100.24,99.97,100.24,30654.0,98.4832,98.6407,98.375,98.6407,30654.0
2024-10-04 13:00:00,100.25,100.58,100.24,100.33,33034.0,98.6505,98.9752,98.6407,98.7292,33034.0
2024-10-04 13:10:00,100.31,100.48,100.15,100.19,17745.0,98.7095,98.8768,98.5521,98.5914,17745.0
2024-10-04 13:20:00,100.24,100.51,100.02,100.02,40214.0,98.6407,98.9063,98.4242,98.4242,40214.0
2024-10-04 13:30:00,100.05,100.3,99.75,99.84,31028.0,98.4537,98.6997,98.1585,98.247,31028.0
2024-10-04 13:40:00,99.85,100.28,99.8,100.19,18137.0,98.2569,98.68,98.2077,98.5914,18137.0
2024-10-04 13:50:00,100.14,100.18,99.89,99.89,33230.0,98.5422,98.5816,98.2962,98.2962,33230.0
2024-10-04 14:00:00,99.94,100.03,99.78,99.95,29976.0,98.3454,98.434,98.188,98.3553,29976.0
2024-10-04 14:10:00,99.99,99.99,99.73,99.79,25050.0,98.3946,98.3946,98.1388,98.1978,25050.0
2024-10-04 14:20:00,99.79,100.15,99.71,100.15,32402.0,98.1978,98.5521,98.1191,98.5521,32402.0
2024-10-04 14:30:00,100.09,100.14,99.72,99.81,18261.0,98.493,98.5422,98.1289,98.2175,18261.0
2024-10-04 14:40:00,99.83,100.0,99.56,99.62,32162.0,98.2372,98.4045,97.9715,98.0305,32162.0
2024-10-04 14:50:00,99.62,100.06,99.62,99.86,16597.0,98.0305,98.4635,98.0305,98.2667,16597.0
2024-10-04 15:00:00,99.85,100.33,99.74,100.27,39206.0,98.2569,98.7292,98.1486,98.6702,39206.0
2024-10-04 15:10:00,100.28,100.41,100.09,100.35,44878.0,98.68,98.8079,98.493,98.7489,44878.0
2024-10-04 15:20:00,100.35,100.77,100.32,100.77,76892.0,98.7489,99.1622,98.7194,99.1622,76892.0
2024-10-04 15:30:00,100.72,101.1,100.67,101.02,145760.0,99.113,99.4869,99.0638,99.4082,145760.0
2024-10-04 15:40:00,101.04,101.46,100.65,101.46,131540.0,99.4279,99.8412,99.0441,99.8412,131540.0
2024-10-04 15:50:00,101.43,102.1,101.42,102.05,771548.0,99.8117,100.471,99.8018,100.4218,771548.0
2024-10-07 09:30:00,99.88,103.13,99.59,103.1,366099.0,98.2864,101.4845,98.001,101.455,366099.0
2024-10-07 09:40:00,103.14,103.23,102.22,102.88,122266.0,101.4944,101.5829,100.5891,101.2385,122266.0
2024-10-07 09:50:00,102.88,103.45,102.5,102.99,65913.0,101.2385,101.7994,100.8646,101.3468,65913.0
2024-10-07 10:00:00,102.98,104.28,102.8,104.28,96248.0,101.3369,102.6162,101.1598,102.6162,96248.0
2024-10-07 10:10:00,104.33,105.24,104.33,104.38,155745.0,102.6654,103.5609,102.6654,102.7146,155745.0
2024-10-07 10:20:00,104.31,104.43,103.81,103.86,82491.0,102.6457,102.7638,102.1537,102.2029,82491.0
2024-10-07 10:30:00,103.72,104.11,102.89,102.93,106575.0,102.0651,102.4489,101.2484,101.2877,106575.0
2024-10-07 10:40:00,102.93,103.71,102.93,103.6,57479.0,101.2877,102.0553,101.2877,101.947,57479.0
2024-10-07 10:50:00,103.56,103.87,103.27,103.37,78250.0,101.9077,102.2127,101.6223,101.7207,78250.0
2024-10-07 11:00:00,103.34,103.4,102.25,102.25,83065.0,101.6912,101.7502,100.6186,100.6186,83065.0
2024-10-07 11:10:00,102.25,102.97,102.22,102.95,69072.0,100.6186,101.3271,100.5891,101.3074,69072.0
2024-10-07 11:20:00,102.89,103.26,102.73,102.99,38511.0,101.2484,101.6125,101.0909,101.3468,38511.0
2024-10-07 11:30:00,103.08,103.31,102.92,103.0,34976.0,101.4353,101.6617,101.2779,101.3566,34976.0
2024-10-07 11:40:00,103.01,103.12,102.61,102.94,59687.0,101.3665,101.4747,100.9728,101.2976,59687.0
2024-10-07 11:50:00,102.97,103.23,102.97,103.15,31247.0,101.3271,101.5829,101.3271,101.5042,31247.0
2024-10-07 12:00:00,103.11,103.48,103.1,103.38,28757.0,101.4649,101.829,101.455,101.7306,28757.0
2024-10-07 12:10:00,103.33,103.55,103.05,103.48,36884.0,101.6813,101.8978,101.4058,101.829,36884.0
2024-10-07 12:20:00,103.4,103.86,103.28,103.73,23472.0,101.7502,102.2029,101.6321,102.075,23472.0
2024-10-07 12:30:00,103.78,103.88,103.54,103.79,10926.0,102.1242,102.2226,101.888,102.134,10926.0
2024-10-07 12:40:00,103.79,103.91,103.65,103.75,9418.0,102.134,102.2521,101.9962,102.0946,9418.0
2024-10-07 12:50:00,103.77,104.13,103.67,104.02,14342.0,102.1143,102.4686,102.0159,102.3603,14342.0
2024-10-07 13:00:00,104.01,104.28,103.92,104.09,16128.0,102.3505,102.6162,102.2619,102.4292,16128.0
2024-10-07 13:10:00,104.09,104.2,103.98,104.12,20997.0,102.4292,102.5375,102.321,102.4587,20997.0
2024-10-07 13:20:00,104.16,104.61,103.94,104.46,24390.0,102.4981,102.9409,102.2816,102.7933,24390.0
2024-10-07 13:30:00,104.39,104.39,103.78,104.03,15583.0,102.7244,102.7244,102.1242,102.3702,15583.0
2024-10-07 13:40:00,104.03,104.25,103.98,104.1,16374.0,102.3702,102.5867,102.321,102.4391,16374.0
2024-10-07 13:50:00,104.15,104.15,103.88,104.0,39270.0,102.4883,102.4883,102.2226,102.3407,39270.0
2024-10-07 14:00:00,103.94,104.02,103.28,103.9,27820.0,102.2816,102.3603,101.6321,102.2423,27820.0
2024-10-07 14:10:00,103.92,104.07,103.92,104.01,22354.0,102.2619,102.4095,102.2619,102.3505,22354.0
2024-10-07 14:20:00,104.03,104.21,104.0,104.05,30748.0,102.3702,102.5473,102.3407,102.3899,30748.0
2024-10-07 14:30:00,104.0,104.17,103.5,103.98,80485.0,102.3407,102.5079,101.8486,102.321,80485.0
2024-10-07 14:40:00,104.04,104.21,103.68,103.83,150852.0,102.38,102.5473,102.0258,102.1734,150852.0
2024-10-07 14:50:00,103.83,104.46,103.82,104.19,96382.0,102.1734,102.7933,102.1635,102.5276,96382.0
2024-10-07 15:00:00,104.26,104.39,103.91,104.36,77074.0,102.5965,102.7244,102.2521,102.6949,77074.0
2024-10-07 15:10:00,104.36,104.67,104.3,104.53,42341.0,102.6949,103.0,102.6359,102.8622,42341.0
2024-10-07 15:20:00,104.53,105.0,104.52,104.89,88910.0,102.8622,103.3247,102.8524,103.2165,88910.0
2024-10-07 15:30:00,104.99,105.21,104.68,104.86,94363.0,103.3149,103.5314,103.0098,103.1869,94363.0
2024-10-07 15:40:00,104.86,105.0,104.34,104.36,130980.0,103.1869,103.3247,102.6752,102.6949,130980.0
2024-10-07 15:50:00,104.33,104.65,104.2,104.47,295450.0,102.6654,102.9803,102.5375,102.8032,295450.0
2024-10-08 09:30:00,99.85,100.85,99.1,100.3,279642.0,98.2569,99.2409,97.5188,98.6997,279642.0
2024-10-08 09:40:00,100.2,100.8,99.9,100.63,157019.0,98.6013,99.1917,98.3061,99.0244,157019.0
2024-10-08 09:50:00,100.67,101.25,100.14,100.8,130426.0,99.0638,99.6345,98.5422,99.1917,130426.0
2024-10-08 10:00:00,100.76,101.5,100.73,101.31,98990.0,99.1524,99.8805,99.1228,99.6936,98990.0
2024-10-08 10:10:00,101.31,101.33,100.4,100.55,51024.0,99.6936,99.7133,98.7981,98.9457,51024.0
2024-10-08 10:20:00,100.53,100.58,99.91,100.38,59197.0,98.926,98.9752,98.3159,98.7784,59197.0
2024-10-08 10:30:00,100.38,100.53,100.01,100.2,51240.0,98.7784,98.926,98.4143,98.6013,51240.0
2024-10-08 10:40:00,100.23,101.05,99.94,101.02,66950.0,98.6308,99.4377,98.3454,99.4082,66950.0
2024-10-08 10:50:00,100.96,101.2,100.7,101.0,41494.0,99.3492,99.5853,99.0933,99.3885,41494.0
2024-10-08 11:00:00,101.02,101.21,100.7,100.95,39798.0,99.4082,99.5952,99.0933,99.3393,39798.0
2024-10-08 11:10:00,100.9,100.96,100.27,100.48,52516.0,99.2901,99.3492,98.6702,98.8768,52516.0
2024-10-08 11:20:00,100.48,100.61,100.3,100.35,83562.0,98.8768,99.0047,98.6997,98.7489,83562.0
2024-10-08 11:30:00,100.4,100.49,100.0,100.23,35249.0,98.7981,98.8867,98.4045,98.6308,35249.0
2024-10-08 11:40:00,100.23,100.4,100.1,100.11,30650.0,98.6308,98.7981,98.5029,98.5127,30650.0
2024-10-08 11:50:00,100.15,100.25,99.9,100.23,41113.0,98.5521,98.6505,98.3061,98.6308,41113.0
2024-10-08 12:00:00,100.23,100.36,99.95,100.05,65394.0,98.6308,98.7587,98.3553,98.4537,65394.0
2024-10-08 12:10:00,100.06,100.38,99.92,100.3,40501.0,98.4635,98.7784,98.3258,98.6997,40501.0
2024-10-08 12:20:00,100.29,100.55,100.26,100.46,22590.0,98.6899,98.9457,98.6603,98.8571,22590.0
2024-10-08 12:30:00,100.46,100.63,100.44,100.52,21315.0,98.8571,99.0244,98.8375,98.9162,21315.0
2024-10-08 12:40:00,100.51,100.52,99.92,100.31,35763.0,98.9063,98.9162,98.3258,98.7095,35763.0
2024-10-08 12:50:00,100.36,100.47,99.94,100.02,34976.0,98.7587,98.867,98.3454,98.4242,34976.0
2024-10-08 13:00:00,100.06,100.17,99.77,100.05,50601.0,98.4635,98.5718,98.1782,98.4537,50601.0
2024-10-08 13:10:00,100.08,100.33,99.32,99.72,73040.0,98.4832,98.7292,97.7353,98.1289,73040.0
2024-10-08 13:20:00,99.72,99.82,99.27,99.48,67311.0,98.1289,98.2274,97.6861,97.8928,67311.0
2024-10-08 13:30:00,99.48,99.68,99.41,99.61,48615.0,97.8928,98.0896,97.8239,98.0207,48615.0
2024-10-08 13:40:00,99.6,99.69,99.51,99.56,36652.0,98.0109,98.0994,97.9223,97.9715,36652.0
2024-10-08 13:50:00,99.55,99.63,99.24,99.56,62037.0,97.9617,98.0404,97.6566,97.9715,62037.0
2024-10-08 14:00:00,99.56,99.81,99.51,99.75,120353.0,97.9715,98.2175,97.9223,98.1585,120353.0
2024-10-08 14:10:00,99.77,99.87,98.95,99.24,55939.0,98.1782,98.2766,97.3712,97.6566,55939.0
2024-10-08 14:20:00,99.29,99.54,99.29,99.49,33607.0,97.7058,97.9518,97.7058,97.9026,33607.0
2024-10-08 14:30:00,99.47,99.7,99.36,99.57,44512.0,97.8829,98.1093,97.7747,97.9813,44512.0
2024-10-08 14:40:00,99.57,99.81,99.49,99.81,44304.0,97.9813,98.2175,97.9026,98.2175,44304.0
2024-10-08 14:50:00,99.79,100.0,99.73,99.9,19909.0,98.1978,98.4045,98.1388,98.3061,19909.0
2024-10-08 15:00:00,99.75,99.85,99.54,99.69,45952.0,98.1585,98.2569,97.9518,98.0994,45952.0
2024-10-08 15:10:00,99.7,99.8,99.55,99.78,38778.0,98.1093,98.2077,97.9617,98.188,38778.0
2024-10-08 15:20:00,99.78,99.91,99.7,99.84,123454.0,98.188,98.3159,98.1093,98.247,123454.0
2024-10-08 15:30:00,99.83,100.1,99.8,100.08,168651.0,98.2372,98.5029,98.2077,98.4832,168651.0
2024-10-08 15:40:00,100.08,100.37,99.95,100.34,107411.0,98.4832,98.7686,98.3553,98.7391,107411.0
2024-10-08 15:50:00,100.38,101.02,100.21,100.23,354313.0,98.7784,99.4082,98.6111,98.6308,354313.0
2024-10-09 09:30:00,102.19,102.5,99.76,100.72,240442.0,100.5595,100.8646,98.1683,99.113,240442.0
2024-10-09 09:40:00,100.69,101.77,100.69,101.76,134679.0,99.0835,100.1462,99.0835,100.1364,134679.0
2024-10-09 09:50:00,101.65,101.65,100.61,101.37,88143.0,100.0282,100.0282,99.0047,99.7526,88143.0
2024-10-09 10:00:00,101.37,102.28,101.31,102.19,83399.0,99.7526,100.6481,99.6936,100.5595,83399.0
2024-10-09 10:10:00,102.32,102.64,102.04,102.16,49093.0,100.6875,101.0024,100.4119,100.53,49093.0
2024-10-09 10:20:00,102.04,102.19,101.17,101.17,57205.0,100.4119,100.5595,99.5558,99.5558,57205.0
2024-10-09 10:30:00,101.3,101.5,100.83,100.99,211141.0,99.6837,99.8805,99.2212,99.3787,211141.0
2024-10-09 10:40:00,100.96,101.23,100.24,100.66,201164.0,99.3492,99.6149,98.6407,99.0539,201164.0
2024-10-09 10:50:00,100.66,101.34,100.3,101.2,136846.0,99.0539,99.7231,98.6997,99.5853,136846.0
2024-10-09 11:00:00,101.2,101.5,100.78,101.44,33682.0,99.5853,99.8805,99.172,99.8215,33682.0
2024-10-09 11:10:00,101.4,101.58,101.12,101.56,18503.0,99.7821,99.9593,99.5066,99.9396,18503.0
2024-10-09 11:20:00,101.52,101.75,101.44,101.6,16214.0,99.9002,100.1266,99.8215,99.979,16214.0
2024-10-09 11:30:00,101.59,101.82,101.28,101.52,35203.0,99.9691,100.1954,99.6641,99.9002,35203.0
2024-10-09 11:40:00,101.59,101.82,101.52,101.68,14257.0,99.9691,100.1954,99.9002,100.0577,14257.0
2024-10-09 11:50:00,101.7,102.35,101.52,102.32,34922.0,100.0774,100.717,99.9002,100.6875,34922.0
2024-10-09 12:00:00,102.31,102.31,101.77,102.27,22529.0,100.6776,100.6776,100.1462,100.6383,22529.0
2024-10-09 12:10:00,102.37,102.37,102.11,102.14,9650.0,100.7367,100.7367,100.4808,100.5103,9650.0
2024-10-09 12:20:00,102.06,102.49,102.0,102.38,21666.0,100.4316,100.8548,100.3726,100.7465,21666.0
2024-10-09 12:30:00,102.31,102.32,101.83,102.09,15587.0,100.6776,100.6875,100.2053,100.4611,15587.0
2024-10-09 12:40:00,102.12,102.22,102.05,102.05,14490.0,100.4907,100.5891,100.4218,100.4218,14490.0
2024-10-09 12:50:00,102.05,102.4,101.91,102.29,13346.0,100.4218,100.7662,100.284,100.6579,13346.0
2024-10-09 13:00:00,102.37,102.41,102.11,102.28,12892.0,100.7367,100.776,100.4808,100.6481,12892.0
2024-10-09 13:10:00,102.24,102.33,102.07,102.32,15330.0,100.6087,100.6973,100.4415,100.6875,15330.0
2024-10-09 13:20:00,102.27,102.52,102.2,102.23,28790.0,100.6383,100.8843,100.5694,100.5989,28790.0
2024-10-09 13:30:00,102.19,102.85,102.15,102.84,29192.0,100.5595,101.209,100.5202,101.1992,29192.0
2024-10-09 13:40:00,102.82,103.08,102.74,103.0,35414.0,101.1795,101.4353,101.1008,101.3566,35414.0
2024-10-09 13:50:00,102.99,103.26,102.75,103.12,34882.0,101.3468,101.6125,101.1106,101.4747,34882.0
2024-10-09 14:00:00,103.15,103.19,102.8,103.09,16381.0,101.5042,101.5436,101.1598,101.4452,16381.0
2024-10-09 14:10:00,103.05,103.13,102.95,103.03,25025.0,101.4058,101.4845,101.3074,101.3861,25025.0
2024-10-09 14:20:00,103.0,103.24,102.73,103.13,19835.0,101.3566,101.5928,101.0909,101.4845,19835.0
2024-10-09 14:30:00,103.13,103.17,102.9,103.11,18236.0,101.4845,101.5239,101.2582,101.4649,18236.0
2024-10-09 14:40:00,103.06,103.16,102.97,103.03,18486.0,101.4157,101.5141,101.3271,101.3861,18486.0
2024-10-09 14:50:00,103.06,103.12,102.82,102.88,25290.0,101.4157,101.4747,101.1795,101.2385,25290.0
2024-10-09 15:00:00,102.88,103.02,102.82,102.9,65960.0,101.2385,101.3763,101.1795,101.2582,65960.0
2024-10-09 15:10:00,102.92,103.25,102.91,103.16,36172.0,101.2779,101.6026,101.2681,101.5141,36172.0
2024-10-09 15:20:00,103.18,103.38,102.81,102.93,49236.0,101.5337,101.7306,101.1696,101.2877,49236.0
2024-10-09 15:30:00,102.96,103.13,102.9,103.07,63370.0,101.3173,101.4845,101.2582,101.4255,63370.0
2024-10-09 15:40:00,103.1,103.14,102.14,102.19,87795.0,101.455,101.4944,100.5103,100.5595,87795.0
2024-10-09 15:50:00,102.19,102.54,101.84,101.92,291561.0,100.5595,100.904,100.2151,100.2938,291561.0
2024-10-10 09:30:00,101.31,102.5,101.31,102.14,63993.0,99.6936,100.8646,99.6936,100.5103,63993.0
2024-10-10 09:40:00,102.15,102.24,101.37,101.42,37395.0,100.5202,100.6087,99.7526,99.8018,37395.0
2024-10-10 09:50:00,101.39,102.57,101.11,102.4,70792.0,99.7723,100.9335,99.4968,100.7662,70792.0
2024-10-10 10:00:00,102.38,103.43,102.34,103.41,35233.0,100.7465,101.7798,100.7071,101.7601,35233.0
2024-10-10 10:10:00,103.43,103.97,103.25,103.68,34207.0,101.7798,102.3111,101.6026,102.0258,34207.0
2024-10-10 10:20:00,103.77,104.68,103.77,104.6,72747.0,102.1143,103.0098,102.1143,102.9311,72747.0
2024-10-10 10:30:00,104.56,104.59,103.24,103.36,40068.0,102.8917,102.9212,101.5928,101.7109,40068.0
2024-10-10 10:40:00,103.38,103.79,103.22,103.48,23516.0,101.7306,102.134,101.5731,101.829,23516.0
2024-10-10 10:50:00,103.45,103.49,102.66,102.87,29511.0,101.7994,101.8388,101.022,101.2287,29511.0
2024-10-10 11:00:00,102.87,103.01,102.66,102.77,19894.0,101.2287,101.3665,101.022,101.1303,19894.0
2024-10-10 11:10:00,102.82,103.03,102.8,102.9,26801.0,101.1795,101.3861,101.1598,101.2582,26801.0
2024-10-10 11:20:00,102.87,102.9,102.5,102.7,18258.0,101.2287,101.2582,100.8646,101.0614,18258.0
2024-10-10 11:30:00,102.66,102.88,102.61,102.84,11413.0,101.022,101.2385,100.9728,101.1992,11413.0
2024-10-10 11:40:00,102.8,102.98,102.66,102.79,24667.0,101.1598,101.3369,101.022,101.15,24667.0
2024-10-10 11:50:00,102.77,103.1,102.72,102.93,25243.0,101.1303,101.455,101.0811,101.2877,25243.0
2024-10-10 12:00:00,102.89,103.04,102.83,102.98,20260.0,101.2484,101.396,101.1893,101.3369,20260.0
2024-10-10 12:10:00,103.01,103.43,102.99,103.37,21074.0,101.3665,101.7798,101.3468,101.7207,21074.0
2024-10-10 12:20:00,103.33,103.57,103.28,103.35,6063.0,101.6813,101.9175,101.6321,101.701,6063.0
2024-10-10 12:30:00,103.44,103.44,103.15,103.26,7782.0,101.7896,101.7896,101.5042,101.6125,7782.0
2024-10-10 12:40:00,103.28,103.35,102.92,102.99,14538.0,101.6321,101.701,101.2779,101.3468,14538.0
2024-10-10 12:50:00,103.03,103.26,102.77,102.83,22156.0,101.3861,101.6125,101.1303,101.1893,22156.0
2024-10-10 13:00:00,102.86,103.02,102.76,102.88,48755.0,101.2188,101.3763,101.1204,101.2385,48755.0
2024-10-10 13:10:00,102.92,103.0,102.83,102.95,12652.0,101.2779,101.3566,101.1893,101.3074,12652.0
2024-10-10 13:20:00,102.98,103.16,102.93,102.99,7332.0,101.3369,101.5141,101.2877,101.3468,7332.0
2024-10-10 13:30:00,102.98,103.15,102.93,102.95,11180.0,101.3369,101.5042,101.2877,101.3074,11180.0
2024-10-10 13:40:00,102.91,103.04,102.81,102.92,11975.0,101.2681,101.396,101.1696,101.2779,11975.0
2024-10-10 13:50:00,102.92,103.11,102.75,103.09,19050.0,101.2779,101.4649,101.1106,101.4452,19050.0
2024-10-10 14:00:00,103.09,103.2,102.89,103.14,17921.0,101.4452,101.5534,101.2484,101.4944,17921.0
2024-10-10 14:10:00,103.14,103.18,102.96,102.98,12285.0,101.4944,101.5337,101.3173,101.3369,12285.0
2024-10-10 14:20:00,103.0,103.36,102.92,103.28,24559.0,101.3566,101.7109,101.2779,101.6321,24559.0
2024-10-10 14:30:00,103.28,103.56,103.23,103.36,13242.0,101.6321,101.9077,101.5829,101.7109,13242.0
2024-10-10 14:40:00,103.39,103.41,102.98,103.0,10291.0,101.7404,101.7601,101.3369,101.3566,10291.0
2024-10-10 14:50:00,102.98,103.09,102.89,103.01,15422.0,101.3369,101.4452,101.2484,101.3665,15422.0
2024-10-10 15:00:00,103.0,103.13,102.59,102.62,27894.0,101.3566,101.4845,100.9532,100.9827,27894.0
2024-10-10 15:10:00,102.58,102.82,102.42,102.78,31908.0,100.9433,101.1795,100.7859,101.1401,31908.0
2024-10-10 15:20:00,102.8,102.83,102.56,102.7,25054.0,101.1598,101.1893,100.9236,101.0614,25054.0
2024-10-10 15:30:00,102.7,102.82,102.59,102.73,25116.0,101.0614,101.1795,100.9532,101.0909,25116.0
2024-10-10 15:40:00,102.75,102.86,102.67,102.75,39121.0,101.1106,101.2188,101.0319,101.1106,39121.0
2024-10-10 15:50:00,102.75,103.19,102.75,102.96,129933.0,101.1106,101.5436,101.1106,101.3173,129933.0
2024-10-11 09:30:00,100.65,103.01,100.33,101.85,62005.0,99.0441,101.3665,98.7292,100.225,62005.0
2024-10-11 09:40:00,101.9,102.01,100.77,100.87,59846.0,100.2742,100.3824,99.1622,99.2606,59846.0
2024-10-11 09:50:00,100.87,102.37,100.87,102.0,82932.0,99.2606,100.7367,99.2606,100.3726,82932.0
2024-10-11 10:00:00,101.94,102.83,101.93,102.66,26122.0,100.3135,101.1893,100.3037,101.022,26122.0
2024-10-11 10:10:00,102.58,102.84,102.31,102.43,24403.0,100.9433,101.1992,100.6776,100.7957,24403.0
2024-10-11 10:20:00,102.39,102.52,101.86,102.25,29693.0,100.7563,100.8843,100.2348,100.6186,29693.0
2024-10-11 10:30:00,102.25,102.86,102.09,102.79,22164.0,100.6186,101.2188,100.4611,101.15,22164.0
2024-10-11 10:40:00,102.86,102.87,102.12,102.25,35738.0,101.2188,101.2287,100.4907,100.6186,35738.0
2024-10-11 10:50:00,102.3,102.35,102.08,102.2,40752.0,100.6678,100.717,100.4513,100.5694,40752.0
2024-10-11 11:00:00,102.2,102.26,101.95,102.07,35271.0,100.5694,100.6284,100.3234,100.4415,35271.0
2024-10-11 11:10:00,102.14,102.47,102.11,102.4,21179.0,100.5103,100.8351,100.4808,100.7662,21179.0
2024-10-11 11:20:00,102.38,103.11,102.37,103.01,31792.0,100.7465,101.4649,100.7367,101.3665,31792.0
2024-10-11 11:30:00,103.01,103.08,102.71,102.92,41069.0,101.3665,101.4353,101.0712,101.2779,41069.0
2024-10-11 11:40:00,102.93,102.98,102.52,102.6,31585.0,101.2877,101.3369,100.8843,100.963,31585.0
2024-10-11 11:50:00,102.58,102.87,102.58,102.68,12391.0,100.9433,101.2287,100.9433,101.0417,12391.0
2024-10-11 12:00:00,102.7,102.9,102.37,102.52,46962.0,101.0614,101.2582,100.7367,100.8843,46962.0
2024-10-11 12:10:00,102.49,102.65,102.3,102.61,29806.0,100.8548,101.0122,100.6678,100.9728,29806.0
2024-10-11 12:20:00,102.67,102.86,102.53,102.85,16203.0,101.0319,101.2188,100.8941,101.209,16203.0
2024-10-11 12:30:00,102.84,102.97,102.43,102.55,19967.0,101.1992,101.3271,100.7957,100.9138,19967.0
2024-10-11 12:40:00,102.55,102.65,102.53,102.55,20955.0,100.9138,101.0122,100.8941,100.9138,20955.0
2024-10-11 12:50:00,102.6,102.62,102.4,102.58,27447.0,100.963,100.9827,100.7662,100.9433,27447.0
2024-10-11 13:00:00,102.58,102.89,102.47,102.84,31405.0,100.9433,101.2484,100.8351,101.1992,31405.0
2024-10-11 13:10:00,102.84,103.03,102.75,103.03,34593.0,101.1992,101.3861,101.1106,101.3861,34593.0
2024-10-11 13:20:00,103.05,103.18,102.99,103.16,11300.0,101.4058,101.5337,101.3468,101.5141,11300.0
2024-10-11 13:30:00,103.12,103.33,103.09,103.25,11108.0,101.4747,101.6813,101.4452,101.6026,11108.0
2024-10-11 13:40:00,103.29,103.39,103.18,103.36,14473.0,101.642,101.7404,101.5337,101.7109,14473.0
2024-10-11 13:50:00,103.37,103.42,103.16,103.25,21686.0,101.7207,101.7699,101.5141,101.6026,21686.0
2024-10-11 14:00:00,103.2,103.34,102.98,103.0,35370.0,101.5534,101.6912,101.3369,101.3566,35370.0
2024-10-11 14:10:00,103.02,103.02,102.7,102.74,38730.0,101.3763,101.3763,101.0614,101.1008,38730.0
2024-10-11 14:20:00,102.74,102.76,102.5,102.54,29155.0,101.1008,101.1204,100.8646,100.904,29155.0
2024-10-11 14:30:00,102.54,102.85,102.53,102.85,18483.0,100.904,101.209,100.8941,101.209,18483.0
2024-10-11 14:40:00,102.96,103.08,102.85,103.08,12146.0,101.3173,101.4353,101.209,101.4353,12146.0
2024-10-11 14:50:00,103.03,103.15,102.8,102.84,10797.0,101.3861,101.5042,101.1598,101.1992,10797.0
2024-10-11 15:00:00,102.8,103.07,102.77,102.95,29148.0,101.1598,101.4255,101.1303,101.3074,29148.0
2024-10-11 15:10:00,102.97,103.06,102.73,102.77,15033.0,101.3271,101.4157,101.0909,101.1303,15033.0
2024-10-11 15:20:00,102.69,103.0,102.69,102.99,20984.0,101.0516,101.3566,101.0516,101.3468,20984.0
2024-10-11 15:30:00,102.95,102.97,102.53,102.64,35513.0,101.3074,101.3271,100.8941,101.0024,35513.0
2024-10-11 15:40:00,102.59,102.65,102.45,102.53,38844.0,100.9532,101.0122,100.8154,100.8941,38844.0
2024-10-11 15:50:00,102.56,102.72,102.0,102.03,140416.0,100.9236,101.0811,100.3726,100.4021,140416.0
2024-10-14 09:30:00,101.17,102.0,98.0,98.35,343582.0,99.5558,100.3726,96.4364,96.7808,343582.0
2024-10-14 09:40:00,98.25,100.01,98.0,99.96,113732.0,96.6824,98.4143,96.4364,98.3651,113732.0
2024-10-14 09:50:00,99.97,100.06,99.31,99.41,35636.0,98.375,98.4635,97.7255,97.8239,35636.0
2024-10-14 10:00:00,99.41,100.07,98.52,98.8,44557.0,97.8239,98.4734,96.9481,97.2236,44557.0
2024-10-14 10:10:00,98.79,99.25,98.59,98.69,45500.0,97.2138,97.6664,97.017,97.1154,45500.0
2024-10-14 10:20:00,98.65,99.32,98.5,98.89,36833.0,97.076,97.7353,96.9284,97.3122,36833.0
2024-10-14 10:30:00,99.1,99.51,98.9,99.32,20115.0,97.5188,97.9223,97.322,97.7353,20115.0
2024-10-14 10:40:00,99.34,99.6,99.09,99.3,19796.0,97.755,98.0109,97.509,97.7156,19796.0
2024-10-14 10:50:00,99.29,99.44,99.01,99.28,37025.0,97.7058,97.8534,97.4303,97.696,37025.0
2024-10-14 11:00:00,99.27,99.43,99.21,99.32,23898.0,97.6861,97.8436,97.6271,97.7353,23898.0
2024-10-14 11:10:00,99.29,99.88,99.27,99.42,53719.0,97.7058,98.2864,97.6861,97.8337,53719.0
2024-10-14 11:20:00,99.42,99.46,99.0,99.21,13491.0,97.8337,97.8731,97.4204,97.6271,13491.0
2024-10-14 11:30:00,99.14,99.18,98.95,98.97,22689.0,97.5582,97.5976,97.3712,97.3909,22689.0
2024-10-14 11:40:00,98.95,99.48,98.94,99.39,15188.0,97.3712,97.8928,97.3614,97.8042,15188.0
2024-10-14 11:50:00,99.28,99.5,99.28,99.33,12727.0,97.696,97.9125,97.696,97.7452,12727.0
2024-10-14 12:00:00,99.37,99.56,99.21,99.31,19435.0,97.7845,97.9715,97.6271,97.7255,19435.0
2024-10-14 12:10:00,99.3,99.38,99.21,99.23,15784.0,97.7156,97.7944,97.6271,97.6468,15784.0
2024-10-14 12:20:00,99.28,99.86,99.23,99.73,34665.0,97.696,98.2667,97.6468,98.1388,34665.0
2024-10-14 12:30:00,99.71,99.96,99.7,99.8,20086.0,98.1191,98.3651,98.1093,98.2077,20086.0
2024-10-14 12:40:00,99.9,100.1,99.76,99.8,23668.0,98.3061,98.5029,98.1683,98.2077,23668.0
2024-10-14 12:50:00,99.81,99.95,99.6,99.77,19866.0,98.2175,98.3553,98.0109,98.1782,19866.0
2024-10-14 13:00:00,99.71,99.79,99.57,99.61,13820.0,98.1191,98.1978,97.9813,98.0207,13820.0
2024-10-14 13:10:00,99.63,99.71,99.4,99.68,30977.0,98.0404,98.1191,97.8141,98.0896,30977.0
2024-10-14 13:20:00,99.7,99.79,99.58,99.69,16074.0,98.1093,98.1978,97.9912,98.0994,16074.0
2024-10-14 13:30:00,99.57,99.63,99.44,99.6,33475.0,97.9813,98.0404,97.8534,98.0109,33475.0
2024-10-14 13:40:00,99.6,99.62,99.33,99.41,18202.0,98.0109,98.0305,97.7452,97.8239,18202.0
2024-10-14 13:50:00,99.39,99.58,99.34,99.34,21943.0,97.8042,97.9912,97.755,97.755,21943.0
2024-10-14 14:00:00,99.36,99.52,99.3,99.3,24734.0,97.7747,97.9321,97.7156,97.7156,24734.0
2024-10-14 14:10:00,99.3,99.35,99.12,99.3,37172.0,97.7156,97.7649,97.5385,97.7156,37172.0
2024-10-14 14:20:00,99.28,99.34,99.01,99.09,23719.0,97.696,97.755,97.4303,97.509,23719.0
2024-10-14 14:30:00,99.09,99.32,99.0,99.26,14308.0,97.509,97.7353,97.4204,97.6763,14308.0
2024-10-14 14:40:00,99.26,99.28,99.04,99.05,5574.0,97.6763,97.696,97.4598,97.4696,5574.0
2024-10-14 14:50:00,99.04,99.19,98.88,98.92,17040.0,97.4598,97.6074,97.3024,97.3417,17040.0
2024-10-14 15:00:00,98.91,98.97,98.72,98.87,26304.0,97.3319,97.3909,97.1449,97.2925,26304.0
2024-10-14 15:10:00,98.9,99.03,98.76,98.77,16701.0,97.322,97.45,97.1843,97.1941,16701.0
2024-10-14 15:20:00,98.77,98.9,98.61,98.63,21165.0,97.1941,97.322,97.0367,97.0563,21165.0
2024-10-14 15:30:00,98.6,99.0,98.6,98.84,32151.0,97.0268,97.4204,97.0268,97.263,32151.0
2024-10-14 15:40:00,98.84,99.33,98.84,99.26,31137.0,97.263,97.7452,97.263,97.6763,31137.0
2024-10-14 15:50:00,99.3,99.81,99.23,99.59,165102.0,97.7156,98.2175,97.6468,98.001,165102.0
2024-10-15 09:30:00,97.6,98.89,97.44,98.84,126909.0,96.0428,97.3122,95.8853,97.263,126909.0
2024-10-15 09:40:00,98.84,99.63,98.5,99.32,54393.0,97.263,98.0404,96.9284,97.7353,54393.0
2024-10-15 09:50:00,99.3,99.56,98.58,98.72,59625.0,97.7156,97.9715,97.0071,97.1449,59625.0
2024-10-15 10:00:00,98.74,99.85,98.23,99.85,53797.0,97.1646,98.2569,96.6627,98.2569,53797.0
2024-10-15 10:10:00,99.88,100.08,99.49,99.58,48699.0,98.2864,98.4832,97.9026,97.9912,48699.0
2024-10-15 10:20:00,99.7,99.75,98.89,99.0,19820.0,98.1093,98.1585,97.3122,97.4204,19820.0
2024-10-15 10:30:00,98.91,98.91,97.98,98.0,40668.0,97.3319,97.3319,96.4167,96.4364,40668.0
2024-10-15 10:40:00,98.04,98.44,97.7,97.95,56674.0,96.4758,96.8694,96.1412,96.3872,56674.0
2024-10-15 10:50:00,97.93,98.36,97.7,98.07,24411.0,96.3675,96.7906,96.1412,96.5053,24411.0
2024-10-15 11:00:00,98.07,98.34,97.91,98.01,13584.0,96.5053,96.771,96.3478,96.4462,13584.0
2024-10-15 11:10:00,97.98,98.02,97.51,97.66,31009.0,96.4167,96.4561,95.9542,96.1018,31009.0
2024-10-15 11:20:00,97.6,98.02,97.48,97.48,43834.0,96.0428,96.4561,95.9247,95.9247,43834.0
2024-10-15 11:30:00,97.49,97.91,97.4,97.45,36689.0,95.9345,96.3478,95.846,95.8952,36689.0
2024-10-15 11:40:00,97.47,97.62,97.12,97.2,34704.0,95.9148,96.0625,95.5704,95.6492,34704.0
2024-10-15 11:50:00,97.26,97.41,97.16,97.27,30223.0,95.7082,95.8558,95.6098,95.718,30223.0
2024-10-15 12:00:00,97.27,97.51,97.19,97.51,19515.0,95.718,95.9542,95.6393,95.9542,19515.0
2024-10-15 12:10:00,97.55,97.68,97.5,97.52,18382.0,95.9936,96.1215,95.9444,95.964,18382.0
2024-10-15 12:20:00,97.59,97.85,97.25,97.69,36099.0,96.0329,96.2888,95.6984,96.1313,36099.0
2024-10-15 12:30:00,97.7,97.83,97.5,97.5,12987.0,96.1412,96.2691,95.9444,95.9444,12987.0
2024-10-15 12:40:00,97.5,97.5,97.12,97.12,17325.0,95.9444,95.9444,95.5704,95.5704,17325.0
2024-10-15 12:50:00,97.17,97.24,96.99,97.13,23087.0,95.6196,95.6885,95.4425,95.5803,23087.0
2024-10-15 13:00:00,97.12,97.25,96.95,96.98,17291.0,95.5704,95.6984,95.4031,95.4327,17291.0
2024-10-15 13:10:00,96.93,97.12,96.68,96.98,20995.0,95.3835,95.5704,95.1375,95.4327,20995.0
2024-10-15 13:20:00,97.02,97.09,96.85,96.91,16905.0,95.472,95.5409,95.3047,95.3638,16905.0
2024-10-15 13:30:00,96.96,97.2,96.75,96.8,15861.0,95.413,95.6492,95.2063,95.2555,15861.0
2024-10-15 13:40:00,96.83,96.89,96.75,96.76,15434.0,95.2851,95.3441,95.2063,95.2162,15434.0
2024-10-15 13:50:00,96.76,96.94,96.65,96.76,13196.0,95.2162,95.3933,95.1079,95.2162,13196.0
2024-10-15 14:00:00,96.7,96.88,96.62,96.7,11205.0,95.1571,95.3343,95.0784,95.1571,11205.0
2024-10-15 14:10:00,96.74,96.86,96.68,96.72,10359.0,95.1965,95.3146,95.1375,95.1768,10359.0
2024-10-15 14:20:00,96.75,96.83,96.41,96.46,12986.0,95.2063,95.2851,94.8718,94.921,12986.0
2024-10-15 14:30:00,96.51,96.83,96.44,96.66,177599.0,94.9702,95.2851,94.9013,95.1178,177599.0
2024-10-15 14:40:00,96.67,96.68,96.44,96.5,14957.0,95.1276,95.1375,94.9013,94.9603,14957.0
2024-10-15 14:50:00,96.48,96.52,96.3,96.34,11517.0,94.9406,94.98,94.7635,94.8029,11517.0
2024-10-15 15:00:00,96.31,96.31,95.83,95.99,68236.0,94.7734,94.7734,94.301,94.4585,68236.0
2024-10-15 15:10:00,95.98,96.18,95.93,96.17,17450.0,94.4486,94.6454,94.3994,94.6356,17450.0
2024-10-15 15:20:00,96.22,96.29,96.11,96.17,19586.0,94.6848,94.7537,94.5765,94.6356,19586.0
2024-10-15 15:30:00,96.19,96.21,95.57,95.8,64980.0,94.6553,94.675,94.0452,94.2715,64980.0
2024-10-15 15:40:00,95.83,96.06,95.74,95.83,39729.0,94.301,94.5273,94.2124,94.301,39729.0
2024-10-15 15:50:00,95.87,95.92,95.63,95.76,207454.0,94.3404,94.3896,94.1042,94.2321,207454.0
2024-10-16 09:30:00,97.84,98.81,96.91,98.8,111598.0,96.2789,97.2335,95.3638,97.2236,111598.0
2024-10-16 09:40:00,98.75,99.67,98.47,98.47,130016.0,97.1744,98.0797,96.8989,96.8989,130016.0
2024-10-16 09:50:00,98.54,98.55,97.86,98.27,20561.0,96.9678,96.9776,96.2986,96.7021,20561.0
2024-10-16 10:00:00,98.39,99.12,98.22,98.98,35248.0,96.8202,97.5385,96.6529,97.4008,35248.0
2024-10-16 10:10:00,98.94,98.94,97.7,97.81,42382.0,97.3614,97.3614,96.1412,96.2494,42382.0
2024-10-16 10:20:00,97.75,98.23,97.58,98.08,33189.0,96.1904,96.6627,96.0231,96.5151,33189.0
2024-10-16 10:30:00,98.06,98.28,97.95,97.96,12349.0,96.4954,96.7119,96.3872,96.397,12349.0
2024-10-16 10:40:00,97.86,98.58,97.68,98.41,28775.0,96.2986,97.0071,96.1215,96.8398,28775.0
2024-10-16 10:50:00,98.58,98.8,98.44,98.7,10914.0,97.0071,97.2236,96.8694,97.1252,10914.0
2024-10-16 11:00:00,98.69,98.69,98.27,98.3,12976.0,97.1154,97.1154,96.7021,96.7316,12976.0
2024-10-16 11:10:00,98.25,98.44,98.1,98.14,14484.0,96.6824,96.8694,96.5348,96.5742,14484.0
2024-10-16 11:20:00,98.13,98.19,97.7,97.92,14832.0,96.5643,96.6234,96.1412,96.3577,14832.0
2024-10-16 11:30:00,97.85,97.95,97.57,97.6,12718.0,96.2888,96.3872,96.0133,96.0428,12718.0
2024-10-16 11:40:00,97.63,97.94,97.29,97.51,22814.0,96.0723,96.3773,95.7377,95.9542,22814.0
2024-10-16 11:50:00,97.51,97.61,97.23,97.49,19788.0,95.9542,96.0526,95.6787,95.9345,19788.0
2024-10-16 12:00:00,97.46,97.47,97.14,97.22,10520.0,95.905,95.9148,95.5901,95.6688,10520.0
2024-10-16 12:10:00,97.29,97.29,97.03,97.19,18426.0,95.7377,95.7377,95.4819,95.6393,18426.0
2024-10-16 12:20:00,97.15,97.21,96.84,96.9,21798.0,95.6,95.659,95.2949,95.3539,21798.0
2024-10-16 12:30:00,96.87,96.94,96.74,96.9,19364.0,95.3244,95.3933,95.1965,95.3539,19364.0
2024-10-16 12:40:00,96.9,97.09,96.88,97.01,5992.0,95.3539,95.5409,95.3343,95.4622,5992.0
2024-10-16 12:50:00,97.01,97.04,96.85,96.9,38920.0,95.4622,95.4917,95.3047,95.3539,38920.0
2024-10-16 13:00:00,96.98,96.98,96.63,96.76,10432.0,95.4327,95.4327,95.0882,95.2162,10432.0
2024-10-16 13:10:00,96.84,97.0,96.79,96.98,6407.0,95.2949,95.4523,95.2457,95.4327,6407.0
2024-10-16 13:20:00,96.98,97.22,96.97,97.17,11120.0,95.4327,95.6688,95.4228,95.6196,11120.0
2024-10-16 13:30:00,97.17,97.39,97.0,97.11,32373.0,95.6196,95.8361,95.4523,95.5606,32373.0
2024-10-16 13:40:00,97.14,97.4,97.11,97.26,13941.0,95.5901,95.846,95.5606,95.7082,13941.0
2024-10-16 13:50:00,97.24,97.41,97.17,97.4,7978.0,95.6885,95.8558,95.6196,95.846,7978.0
2024-10-16 14:00:00,97.39,97.9,97.36,97.9,11556.0,95.8361,96.338,95.8066,96.338,11556.0
2024-10-16 14:10:00,97.86,98.33,97.86,98.13,17505.0,96.2986,96.7611,96.2986,96.5643,17505.0
2024-10-16 14:20:00,98.11,98.15,97.78,97.8,15366.0,96.5446,96.584,96.2199,96.2396,15366.0
2024-10-16 14:30:00,97.76,97.88,97.7,97.79,8646.0,96.2002,96.3183,96.1412,96.2297,8646.0
2024-10-16 14:40:00,97.84,97.95,97.75,97.93,11196.0,96.2789,96.3872,96.1904,96.3675,11196.0
2024-10-16 14:50:00,97.91,98.98,97.9,98.88,93933.0,96.3478,97.4008,96.338,97.3024,93933.0
2024-10-16 15:00:00,98.92,98.92,98.53,98.74,17444.0,97.3417,97.3417,96.9579,97.1646,17444.0
2024-10-16 15:10:00,98.75,98.75,98.27,98.36,13870.0,97.1744,97.1744,96.7021,96.7906,13870.0
2024-10-16 15:20:00,98.36,98.38,98.11,98.11,20839.0,96.7906,96.8103,96.5446,96.5446,20839.0
2024-10-16 15:30:00,98.09,98.29,97.76,97.76,24175.0,96.525,96.7218,96.2002,96.2002,24175.0
2024-10-16 15:40:00,97.77,97.89,97.6,97.68,23962.0,96.2101,96.3281,96.0428,96.1215,23962.0
2024-10-16 15:50:00,97.66,98.35,97.62,98.23,149572.0,96.1018,96.7808,96.0625,96.6627,149572.0
2024-10-17 09:30:00,97.49,97.81,94.75,95.97,129452.0,95.9345,96.2494,93.2382,94.4388,129452.0
2024-10-17 09:40:00,95.94,96.53,95.83,96.5,40311.0,94.4093,94.9898,94.301,94.9603,40311.0
2024-10-17 09:50:00,96.48,96.98,96.11,96.39,73527.0,94.9406,95.4327,94.5765,94.8521,73527.0
2024-10-17 10:00:00,96.33,96.93,96.33,96.87,36315.0,94.793,95.3835,94.793,95.3244,36315.0
2024-10-17 10:10:00,96.72,96.72,95.53,95.83,42654.0,95.1768,95.1768,94.0058,94.301,42654.0
2024-10-17 10:20:00,95.85,96.05,95.14,95.45,41946.0,94.3207,94.5175,93.622,93.9271,41946.0
2024-10-17 10:30:00,95.45,95.45,94.13,94.3,144862.0,93.9271,93.9271,92.6281,92.7954,144862.0
2024-10-17 10:40:00,94.31,94.5,93.82,94.22,172383.0,92.8053,92.9922,92.3231,92.7167,172383.0
2024-10-17 10:50:00,94.2,94.22,93.5,93.85,67440.0,92.697,92.7167,92.0082,92.3526,67440.0
2024-10-17 11:00:00,93.85,94.02,93.65,93.97,48365.0,92.3526,92.5199,92.1558,92.4707,48365.0
2024-10-17 11:10:00,93.95,94.06,93.57,93.66,44880.0,92.451,92.5593,92.0771,92.1656,44880.0
2024-10-17 11:20:00,93.61,94.08,93.53,93.61,90374.0,92.1164,92.5789,92.0377,92.1164,90374.0
2024-10-17 11:30:00,93.56,93.98,93.4,93.75,89499.0,92.0672,92.4805,91.9098,92.2542,89499.0
2024-10-17 11:40:00,93.7,93.74,93.5,93.56,22588.0,92.205,92.2444,92.0082,92.0672,22588.0
2024-10-17 11:50:00,93.54,93.62,93.3,93.31,66049.0,92.0476,92.1263,91.8114,91.8212,66049.0
2024-10-17 12:00:00,93.32,93.76,93.2,93.49,54428.0,91.8311,92.264,91.713,91.9983,54428.0
2024-10-17 12:10:00,93.46,94.09,93.35,94.04,102869.0,91.9688,92.5888,91.8606,92.5396,102869.0
2024-10-17 12:20:00,94.05,94.64,93.77,94.55,34562.0,92.5494,93.13,92.2739,93.0414,34562.0
2024-10-17 12:30:00,94.55,94.84,94.55,94.8,48091.0,93.0414,93.3268,93.0414,93.2874,48091.0
2024-10-17 12:40:00,94.78,95.19,94.77,95.06,46944.0,93.2678,93.6712,93.2579,93.5433,46944.0
2024-10-17 12:50:00,95.08,95.27,95.02,95.27,48413.0,93.563,93.7499,93.5039,93.7499,48413.0
2024-10-17 13:00:00,95.24,95.35,94.72,95.05,33174.0,93.7204,93.8287,93.2087,93.5335,33174.0
2024-10-17 13:10:00,94.99,95.0,94.36,94.47,38740.0,93.4744,93.4843,92.8545,92.9627,38740.0
2024-10-17 13:20:00,94.48,94.62,94.12,94.15,20653.0,92.9726,93.1103,92.6183,92.6478,20653.0
2024-10-17 13:30:00,94.2,94.45,93.88,94.14,37667.0,92.697,92.943,92.3821,92.638,37667.0
2024-10-17 13:40:00,94.19,94.64,94.19,94.46,9962.0,92.6872,93.13,92.6872,92.9529,9962.0
2024-10-17 13:50:00,94.4,94.71,94.28,94.65,12565.0,92.8938,93.1989,92.7757,93.1398,12565.0
2024-10-17 14:00:00,94.6,94.7,94.37,94.45,8483.0,93.0906,93.189,92.8643,92.943,8483.0
2024-10-17 14:10:00,94.37,94.64,94.34,94.5,8054.0,92.8643,93.13,92.8348,92.9922,8054.0
2024-10-17 14:20:00,94.49,94.68,94.38,94.63,10203.0,92.9824,93.1694,92.8741,93.1202,10203.0
2024-10-17 14:30:00,94.63,94.69,94.39,94.5,23684.0,93.1202,93.1792,92.884,92.9922,23684.0
2024-10-17 14:40:00,94.56,94.69,94.48,94.57,10409.0,93.0513,93.1792,92.9726,93.0611,10409.0
2024-10-17 14:50:00,94.58,94.63,94.37,94.52,8560.0,93.071,93.1202,92.8643,93.0119,8560.0
2024-10-17 15:00:00,94.61,94.66,94.39,94.6,12239.0,93.1005,93.1497,92.884,93.0906,12239.0
2024-10-17 15:10:00,94.64,94.75,94.53,94.56,14761.0,93.13,93.2382,93.0218,93.0513,14761.0
2024-10-17 15:20:00,94.61,94.81,94.61,94.8,23522.0,93.1005,93.2973,93.1005,93.2874,23522.0
2024-10-17 15:30:00,94.8,94.8,94.12,94.37,25668.0,93.2874,93.2874,92.6183,92.8643,25668.0
2024-10-17 15:40:00,94.35,94.65,94.29,94.65,34295.0,92.8446,93.1398,92.7856,93.1398,34295.0
2024-10-17 15:50:00,94.62,94.72,94.38,94.67,175360.0,93.1103,93.2087,92.8741,93.1595,175360.0
2024-10-18 09:30:00,96.71,97.64,95.61,95.82,176605.0,95.167,96.0821,94.0845,94.2912,176605.0
2024-10-18 09:40:00,95.84,96.1,95.39,95.4,19885.0,94.3109,94.5667,93.868,93.8779,19885.0
2024-10-18 09:50:00,95.39,95.53,95.0,95.34,30710.0,93.868,94.0058,93.4843,93.8188,30710.0
2024-10-18 10:00:00,95.42,96.11,95.35,95.55,30862.0,93.8976,94.5765,93.8287,94.0255,30862.0
2024-10-18 10:10:00,95.56,95.65,94.8,95.56,31568.0,94.0353,94.1239,93.2874,94.0353,31568.0
2024-10-18 10:20:00,95.48,95.61,94.96,95.03,15570.0,93.9566,94.0845,93.4449,93.5138,15570.0
2024-10-18 10:30:00,95.07,95.15,94.73,94.81,22563.0,93.5531,93.6319,93.2186,93.2973,22563.0
2024-10-18 10:40:00,94.79,94.96,94.75,94.89,7590.0,93.2776,93.4449,93.2382,93.376,7590.0
2024-10-18 10:50:00,94.92,95.27,94.87,95.24,13212.0,93.4055,93.7499,93.3563,93.7204,13212.0
2024-10-18 11:00:00,95.22,95.23,94.99,95.06,11464.0,93.7007,93.7106,93.4744,93.5433,11464.0
2024-10-18 11:10:00,95.11,95.19,94.85,94.97,12216.0,93.5925,93.6712,93.3366,93.4547,12216.0
2024-10-18 11:20:00,95.01,95.08,94.9,95.02,6925.0,93.4941,93.563,93.3859,93.5039,6925.0
2024-10-18 11:30:00,94.97,95.28,94.9,95.28,7634.0,93.4547,93.7598,93.3859,93.7598,7634.0
2024-10-18 11:40:00,95.35,95.37,95.16,95.32,9315.0,93.8287,93.8484,93.6417,93.7992,9315.0
2024-10-18 11:50:00,95.24,95.25,95.03,95.06,8828.0,93.7204,93.7303,93.5138,93.5433,8828.0
2024-10-18 12:00:00,95.05,95.1,94.91,95.09,19083.0,93.5335,93.5827,93.3957,93.5728,19083.0
2024-10-18 12:10:00,95.05,95.61,94.98,95.61,11695.0,93.5335,94.0845,93.4646,94.0845,11695.0
2024-10-18 12:20:00,95.56,95.83,95.51,95.78,10327.0,94.0353,94.301,93.9861,94.2518,10327.0
2024-10-18 12:30:00,95.75,95.81,95.68,95.75,11752.0,94.2223,94.2813,94.1534,94.2223,11752.0
2024-10-18 12:40:00,95.76,95.81,95.6,95.66,5477.0,94.2321,94.2813,94.0747,94.1337,5477.0
2024-10-18 12:50:00,95.66,95.78,95.63,95.77,8091.0,94.1337,94.2518,94.1042,94.242,8091.0
2024-10-18 13:00:00,95.76,95.82,95.58,95.6,20890.0,94.2321,94.2912,94.055,94.0747,20890.0
2024-10-18 13:10:00,95.58,95.8,95.53,95.78,15123.0,94.055,94.2715,94.0058,94.2518,15123.0
2024-10-18 13:20:00,95.82,95.85,95.53,95.6,25036.0,94.2912,94.3207,94.0058,94.0747,25036.0
2024-10-18 13:30:00,95.63,95.79,95.63,95.73,2243.0,94.1042,94.2617,94.1042,94.2026,2243.0
2024-10-18 13:40:00,95.7,95.78,95.62,95.62,4966.0,94.1731,94.2518,94.0944,94.0944,4966.0
2024-10-18 13:50:00,95.57,95.62,95.44,95.45,7959.0,94.0452,94.0944,93.9172,93.9271,7959.0
2024-10-18 14:00:00,95.39,95.58,95.34,95.53,5445.0,93.868,94.055,93.8188,94.0058,5445.0
2024-10-18 14:10:00,95.54,95.64,95.18,95.31,36566.0,94.0156,94.114,93.6614,93.7893,36566.0
2024-10-18 14:20:00,95.3,95.4,95.17,95.4,10003.0,93.7795,93.8779,93.6515,93.8779,10003.0
2024-10-18 14:30:00,95.43,95.47,95.25,95.3,42177.0,93.9074,93.9468,93.7303,93.7795,42177.0
2024-10-18 14:40:00,95.27,95.35,95.23,95.25,4369.0,93.7499,93.8287,93.7106,93.7303,4369.0
2024-10-18 14:50:00,95.23,95.34,95.18,95.2,7493.0,93.7106,93.8188,93.6614,93.6811,7493.0
2024-10-18 15:00:00,95.18,95.18,94.73,94.92,16509.0,93.6614,93.6614,93.2186,93.4055,16509.0
2024-10-18 15:10:00,94.93,94.95,94.55,94.56,17507.0,93.4154,93.4351,93.0414,93.0513,17507.0
2024-10-18 15:20:00,94.53,94.8,94.45,94.66,18637.0,93.0218,93.2874,92.943,93.1497,18637.0
2024-10-18 15:30:00,94.68,94.7,94.5,94.61,36422.0,93.1694,93.189,92.9922,93.1005,36422.0
2024-10-18 15:40:00,94.61,94.9,94.55,94.77,95086.0,93.1005,93.3859,93.0414,93.2579,95086.0
2024-10-18 15:50:00,94.79,95.28,94.69,95.11,281066.0,93.2776,93.7598,93.1792,93.5925,281066.0
2024-10-21 09:30:00,94.5,94.52,93.56,93.73,66058.0,92.9922,93.0119,92.0672,92.2345,66058.0
2024-10-21 09:40:00,93.65,94.57,93.51,94.44,38564.0,92.1558,93.0611,92.018,92.9332,38564.0
2024-10-21 09:50:00,94.6,94.95,94.17,94.35,28366.0,93.0906,93.4351,92.6675,92.8446,28366.0
2024-10-21 10:00:00,94.35,94.4,94.05,94.23,22934.0,92.8446,92.8938,92.5494,92.7265,22934.0
2024-10-21 10:10:00,94.22,94.48,94.06,94.22,16092.0,92.7167,92.9726,92.5593,92.7167,16092.0
2024-10-21 10:20:00,94.17,94.17,93.7,93.76,30258.0,92.6675,92.6675,92.205,92.264,30258.0
2024-10-21 10:30:00,93.7,93.97,93.68,93.72,19521.0,92.205,92.4707,92.1853,92.2247,19521.0
2024-10-21 10:40:00,93.69,93.86,93.58,93.68,15904.0,92.1952,92.3624,92.0869,92.1853,15904.0
2024-10-21 10:50:00,93.75,93.86,93.39,93.47,22895.0,92.2542,92.3624,91.8999,91.9787,22895.0
2024-10-21 11:00:00,93.39,93.46,92.99,93.08,104194.0,91.8999,91.9688,91.5063,91.5949,104194.0
2024-10-21 11:10:00,93.07,93.57,93.06,93.31,10066.0,91.585,92.0771,91.5752,91.8212,10066.0
2024-10-21 11:20:00,93.36,93.46,93.05,93.11,35468.0,91.8704,91.9688,91.5654,91.6244,35468.0
2024-10-21 11:30:00,93.07,93.22,93.04,93.14,25885.0,91.585,91.7327,91.5555,91.6539,25885.0
2024-10-21 11:40:00,93.14,93.34,93.09,93.3,13857.0,91.6539,91.8507,91.6047,91.8114,13857.0
2024-10-21 11:50:00,93.3,93.53,93.3,93.49,10660.0,91.8114,92.0377,91.8114,91.9983,10660.0
2024-10-21 12:00:00,93.46,93.55,93.29,93.48,24532.0,91.9688,92.0574,91.8015,91.9885,24532.0
2024-10-21 12:10:00,93.46,93.46,93.12,93.42,24227.0,91.9688,91.9688,91.6343,91.9295,24227.0
2024-10-21 12:20:00,93.42,93.57,93.35,93.55,7646.0,91.9295,92.0771,91.8606,92.0574,7646.0
2024-10-21 12:30:00,93.54,93.77,93.54,93.68,9102.0,92.0476,92.2739,92.0476,92.1853,9102.0
2024-10-21 12:40:00,93.72,93.8,93.65,93.69,10103.0,92.2247,92.3034,92.1558,92.1952,10103.0
2024-10-21 12:50:00,93.69,93.69,93.41,93.5,12823.0,92.1952,92.1952,91.9196,92.0082,12823.0
2024-10-21 13:00:00,93.52,93.62,93.46,93.58,13585.0,92.0279,92.1263,91.9688,92.0869,13585.0
2024-10-21 13:10:00,93.58,93.85,93.53,93.75,22391.0,92.0869,92.3526,92.0377,92.2542,22391.0
2024-10-21 13:20:00,93.73,93.73,93.49,93.49,9452.0,92.2345,92.2345,91.9983,91.9983,9452.0
2024-10-21 13:30:00,93.5,93.63,93.49,93.61,13511.0,92.0082,92.1361,91.9983,92.1164,13511.0
2024-10-21 13:40:00,93.56,93.64,93.53,93.61,9466.0,92.0672,92.146,92.0377,92.1164,9466.0
2024-10-21 13:50:00,93.6,93.62,93.46,93.48,13279.0,92.1066,92.1263,91.9688,91.9885,13279.0
2024-10-21 14:00:00,93.44,93.44,93.18,93.19,18284.0,91.9491,91.9491,91.6933,91.7031,18284.0
2024-10-21 14:10:00,93.19,93.37,93.17,93.37,16050.0,91.7031,91.8803,91.6835,91.8803,16050.0
2024-10-21 14:20:00,93.38,93.51,93.25,93.3,18280.0,91.8901,92.018,91.7622,91.8114,18280.0
2024-10-21 14:30:00,93.33,93.33,93.2,93.33,12187.0,91.8409,91.8409,91.713,91.8409,12187.0
2024-10-21 14:40:00,93.35,93.49,93.3,93.43,28174.0,91.8606,91.9983,91.8114,91.9393,28174.0
2024-10-21 14:50:00,93.41,93.56,93.39,93.56,14237.0,91.9196,92.0672,91.8999,92.0672,14237.0
2024-10-21 15:00:00,93.56,93.57,93.19,93.3,16340.0,92.0672,92.0771,91.7031,91.8114,16340.0
2024-10-21 15:10:00,93.33,93.59,93.3,93.55,9356.0,91.8409,92.0968,91.8114,92.0574,9356.0
2024-10-21 15:20:00,93.56,93.59,93.46,93.47,26893.0,92.0672,92.0968,91.9688,91.9787,26893.0
2024-10-21 15:30:00,93.48,93.87,93.47,93.69,38267.0,91.9885,92.3723,91.9787,92.1952,38267.0
2024-10-21 15:40:00,93.69,94.13,93.65,94.1,57919.0,92.1952,92.6281,92.1558,92.5986,57919.0
2024-10-21 15:50:00,94.13,94.16,93.71,93.83,209911.0,92.6281,92.6577,92.2148,92.3329,209911.0
2024-10-22 09:30:00,93.67,93.93,93.36,93.8,52180.0,92.1755,92.4313,91.8704,92.3034,52180.0
2024-10-22 09:40:00,93.73,93.83,92.94,93.75,46759.0,92.2345,92.3329,91.4571,92.2542,46759.0
2024-10-22 09:50:00,93.64,93.93,93.32,93.89,68902.0,92.146,92.4313,91.8311,92.392,68902.0
2024-10-22 10:00:00,93.88,94.13,93.3,93.62,42570.0,92.3821,92.6281,91.8114,92.1263,42570.0
2024-10-22 10:10:00,93.63,94.01,93.59,93.85,29561.0,92.1361,92.5101,92.0968,92.3526,29561.0
2024-10-22 10:20:00,93.85,93.91,93.55,93.67,16977.0,92.3526,92.4116,92.0574,92.1755,16977.0
2024-10-22 10:30:00,93.7,94.35,93.7,94.03,22307.0,92.205,92.8446,92.205,92.5297,22307.0
2024-10-22 10:40:00,94.02,94.12,93.7,93.83,13299.0,92.5199,92.6183,92.205,92.3329,13299.0
2024-10-22 10:50:00,93.8,94.05,93.8,93.94,11991.0,92.3034,92.5494,92.3034,92.4412,11991.0
2024-10-22 11:00:00,93.88,93.93,93.62,93.65,22214.0,92.3821,92.4313,92.1263,92.1558,22214.0
2024-10-22 11:10:00,93.65,93.93,93.6,93.75,9768.0,92.1558,92.4313,92.1066,92.2542,9768.0
2024-10-22 11:20:00,93.76,94.08,93.61,94.0,38399.0,92.264,92.5789,92.1164,92.5002,38399.0
2024-10-22 11:30:00,94.06,94.14,93.83,93.89,27836.0,92.5593,92.638,92.3329,92.392,27836.0
2024-10-22 11:40:00,93.9,94.12,93.83,94.08,15219.0,92.4018,92.6183,92.3329,92.5789,15219.0
2024-10-22 11:50:00,94.12,94.14,93.83,93.95,15751.0,92.6183,92.638,92.3329,92.451,15751.0
2024-10-22 12:00:00,93.97,94.39,93.92,94.39,14369.0,92.4707,92.884,92.4215,92.884,14369.0
2024-10-22 12:10:00,94.39,94.67,94.36,94.67,19961.0,92.884,93.1595,92.8545,93.1595,19961.0
2024-10-22 12:20:00,94.68,95.07,94.66,94.94,40791.0,93.1694,93.5531,93.1497,93.4252,40791.0
2024-10-22 12:30:00,94.98,95.39,94.97,95.35,28346.0,93.4646,93.868,93.4547,93.8287,28346.0
2024-10-22 12:40:00,95.38,95.74,95.3,95.73,33163.0,93.8582,94.2124,93.7795,94.2026,33163.0
2024-10-22 12:50:00,95.7,95.73,95.0,95.01,17751.0,94.1731,94.2026,93.4843,93.4941,17751.0
2024-10-22 13:00:00,95.01,95.33,94.9,95.28,25228.0,93.4941,93.809,93.3859,93.7598,25228.0
2024-10-22 13:10:00,95.33,95.39,95.19,95.25,13446.0,93.809,93.868,93.6712,93.7303,13446.0
2024-10-22 13:20:00,95.28,95.59,95.25,95.5,19192.0,93.7598,94.0648,93.7303,93.9763,19192.0
2024-10-22 13:30:00,95.53,95.71,95.39,95.7,17063.0,94.0058,94.1829,93.868,94.1731,17063.0
2024-10-22 13:40:00,95.67,96.01,95.67,96.0,26977.0,94.1436,94.4781,94.1436,94.4683,26977.0
2024-10-22 13:50:00,96.0,96.15,95.91,95.95,20283.0,94.4683,94.6159,94.3797,94.4191,20283.0
2024-10-22 14:00:00,95.95,96.4,95.91,96.27,28425.0,94.4191,94.8619,94.3797,94.734,28425.0
2024-10-22 14:10:00,96.3,96.79,96.21,96.53,148169.0,94.7635,95.2457,94.675,94.9898,148169.0
2024-10-22 14:20:00,96.51,96.63,96.33,96.49,16530.0,94.9702,95.0882,94.793,94.9505,16530.0
2024-10-22 14:30:00,96.48,96.6,96.26,96.28,20608.0,94.9406,95.0587,94.7242,94.7438,20608.0
2024-10-22 14:40:00,96.26,96.41,96.19,96.24,14375.0,94.7242,94.8718,94.6553,94.7045,14375.0
2024-10-22 14:50:00,96.22,96.24,95.89,95.95,135613.0,94.6848,94.7045,94.3601,94.4191,135613.0
2024-10-22 15:00:00,95.96,96.16,95.87,95.9,20202.0,94.4289,94.6257,94.3404,94.3699,20202.0
2024-10-22 15:10:00,95.87,96.42,95.87,96.35,25863.0,94.3404,94.8816,94.3404,94.8127,25863.0
2024-10-22 15:20:00,96.31,96.5,96.31,96.46,17615.0,94.7734,94.9603,94.7734,94.921,17615.0
2024-10-22 15:30:00,96.46,96.56,96.4,96.49,26977.0,94.921,95.0194,94.8619,94.9505,26977.0
2024-10-22 15:40:00,96.52,96.88,96.49,96.84,32118.0,94.98,95.3343,94.9505,95.2949,32118.0
2024-10-22 15:50:00,96.85,96.88,96.41,96.44,154509.0,95.3047,95.3343,94.8718,94.9013,154509.0
2024-10-23 09:30:00,95.04,95.32,93.91,95.19,63623.0,93.5236,93.7992,92.4116,93.6712,63623.0
2024-10-23 09:40:00,95.26,96.31,95.01,96.17,71085.0,93.7401,94.7734,93.4941,94.6356,71085.0
2024-10-23 09:50:00,96.17,96.17,95.4,95.41,23066.0,94.6356,94.6356,93.8779,93.8877,23066.0
2024-10-23 10:00:00,95.38,96.05,95.25,95.68,27731.0,93.8582,94.5175,93.7303,94.1534,27731.0
2024-10-23 10:10:00,95.73,95.8,95.29,95.29,34777.0,94.2026,94.2715,93.7696,93.7696,34777.0
2024-10-23 10:20:00,95.39,95.4,95.08,95.29,18899.0,93.868,93.8779,93.563,93.7696,18899.0
2024-10-23 10:30:00,95.24,95.25,94.45,94.54,28961.0,93.7204,93.7303,92.943,93.0316,28961.0
2024-10-23 10:40:00,94.54,94.95,94.4,94.89,15401.0,93.0316,93.4351,92.8938,93.376,15401.0
2024-10-23 10:50:00,94.88,95.08,94.77,95.06,11069.0,93.3662,93.563,93.2579,93.5433,11069.0
2024-10-23 11:00:00,95.09,95.19,94.98,95.03,10337.0,93.5728,93.6712,93.4646,93.5138,10337.0
2024-10-23 11:10:00,95.08,95.27,94.93,95.26,11393.0,93.563,93.7499,93.4154,93.7401,11393.0
2024-10-23 11:20:00,95.29,95.6,95.15,95.37,17201.0,93.7696,94.0747,93.6319,93.8484,17201.0
2024-10-23 11:30:00,95.34,95.79,95.23,95.73,12062.0,93.8188,94.2617,93.7106,94.2026,12062.0
2024-10-23 11:40:00,95.75,95.92,95.51,95.52,18730.0,94.2223,94.3896,93.9861,93.996,18730.0
2024-10-23 11:50:00,95.57,95.68,95.51,95.61,5134.0,94.0452,94.1534,93.9861,94.0845,5134.0
2024-10-23 12:00:00,95.65,96.0,95.59,95.73,25391.0,94.1239,94.4683,94.0648,94.2026,25391.0
2024-10-23 12:10:00,95.71,95.86,95.5,95.86,12519.0,94.1829,94.3305,93.9763,94.3305,12519.0
2024-10-23 12:20:00,95.86,95.96,95.72,95.77,6957.0,94.3305,94.4289,94.1928,94.242,6957.0
2024-10-23 12:30:00,95.7,95.76,95.48,95.56,11117.0,94.1731,94.2321,93.9566,94.0353,11117.0
2024-10-23 12:40:00,95.55,95.58,95.47,95.56,5803.0,94.0255,94.055,93.9468,94.0353,5803.0
2024-10-23 12:50:00,95.56,95.61,95.33,95.33,5963.0,94.0353,94.0845,93.809,93.809,5963.0
2024-10-23 13:00:00,95.33,95.45,94.94,95.01,11764.0,93.809,93.9271,93.4252,93.4941,11764.0
2024-10-23 13:10:00,94.94,95.14,94.47,94.74,41090.0,93.4252,93.622,92.9627,93.2284,41090.0
2024-10-23 13:20:00,94.7,94.85,94.59,94.81,20019.0,93.189,93.3366,93.0808,93.2973,20019.0
2024-10-23 13:30:00,94.84,94.9,94.59,94.6,17362.0,93.3268,93.3859,93.0808,93.0906,17362.0
2024-10-23 13:40:00,94.6,94.67,94.21,94.42,15873.0,93.0906,93.1595,92.7069,92.9135,15873.0
2024-10-23 13:50:00,94.3,94.35,94.12,94.12,16940.0,92.7954,92.8446,92.6183,92.6183,16940.0
2024-10-23 14:00:00,94.14,94.14,93.62,93.75,24390.0,92.638,92.638,92.1263,92.2542,24390.0
2024-10-23 14:10:00,93.73,93.74,93.44,93.44,17676.0,92.2345,92.2444,91.9491,91.9491,17676.0
2024-10-23 14:20:00,93.52,93.81,93.44,93.8,19204.0,92.0279,92.3132,91.9491,92.3034,19204.0
2024-10-23 14:30:00,93.73,93.97,93.73,93.88,15800.0,92.2345,92.4707,92.2345,92.3821,15800.0
2024-10-23 14:40:00,93.82,93.91,93.58,93.58,15626.0,92.3231,92.4116,92.0869,92.0869,15626.0
2024-10-23 14:50:00,93.62,93.8,93.55,93.72,13060.0,92.1263,92.3034,92.0574,92.2247,13060.0
2024-10-23 15:00:00,93.67,93.85,93.64,93.81,14097.0,92.1755,92.3526,92.146,92.3132,14097.0
2024-10-23 15:10:00,93.81,93.89,93.73,93.77,15014.0,92.3132,92.392,92.2345,92.2739,15014.0
2024-10-23 15:20:00,93.75,93.84,93.66,93.76,18808.0,92.2542,92.3428,92.1656,92.264,18808.0
2024-10-23 15:30:00,93.75,94.11,93.72,94.04,33917.0,92.2542,92.6085,92.2247,92.5396,33917.0
2024-10-23 15:40:00,94.0,94.15,93.89,93.94,46984.0,92.5002,92.6478,92.392,92.4412,46984.0
2024-10-23 15:50:00,93.92,94.09,93.69,93.96,155691.0,92.4215,92.5888,92.1952,92.4608,155691.0
2024-10-24 09:30:00,95.45,96.1,94.26,94.68,70374.0,93.9271,94.5667,92.7561,93.1694,70374.0
2024-10-24 09:40:00,94.53,94.68,93.72,94.22,24255.0,93.0218,93.1694,92.2247,92.7167,24255.0
2024-10-24 09:50:00,94.33,94.81,94.07,94.32,29571.0,92.8249,93.2973,92.5691,92.8151,29571.0
2024-10-24 10:00:00,94.3,94.51,94.0,94.12,17233.0,92.7954,93.0021,92.5002,92.6183,17233.0
2024-10-24 10:10:00,94.13,94.28,93.83,94.28,16465.0,92.6281,92.7757,92.3329,92.7757,16465.0
2024-10-24 10:20:00,94.23,94.63,94.09,94.51,15848.0,92.7265,93.1202,92.5888,93.0021,15848.0
2024-10-24 10:30:00,94.53,94.64,94.22,94.25,49182.0,93.0218,93.13,92.7167,92.7462,49182.0
2024-10-24 10:40:00,94.27,94.51,94.0,94.06,10292.0,92.7659,93.0021,92.5002,92.5593,10292.0
2024-10-24 10:50:00,94.13,94.44,94.04,94.41,6348.0,92.6281,92.9332,92.5396,92.9037,6348.0
2024-10-24 11:00:00,94.37,94.46,94.14,94.28,10686.0,92.8643,92.9529,92.638,92.7757,10686.0
2024-10-24 11:10:00,94.33,94.4,93.82,93.96,13474.0,92.8249,92.8938,92.3231,92.4608,13474.0
2024-10-24 11:20:00,93.97,93.97,93.14,93.47,22931.0,92.4707,92.4707,91.6539,91.9787,22931.0
2024-10-24 11:30:00,93.4,93.47,93.18,93.2,16609.0,91.9098,91.9787,91.6933,91.713,16609.0
2024-10-24 11:40:00,93.16,93.43,93.16,93.31,4389.0,91.6736,91.9393,91.6736,91.8212,4389.0
2024-10-24 11:50:00,93.26,93.79,93.26,93.44,13047.0,91.772,92.2936,91.772,91.9491,13047.0
2024-10-24 12:00:00,93.44,93.58,93.32,93.38,7984.0,91.9491,92.0869,91.8311,91.8901,7984.0
2024-10-24 12:10:00,93.42,93.42,93.18,93.39,12659.0,91.9295,91.9295,91.6933,91.8999,12659.0
2024-10-24 12:20:00,93.49,93.74,93.39,93.74,10630.0,91.9983,92.2444,91.8999,92.2444,10630.0
2024-10-24 12:30:00,93.7,94.1,93.63,94.04,7300.0,92.205,92.5986,92.1361,92.5396,7300.0
2024-10-24 12:40:00,94.0,94.32,94.0,94.25,6089.0,92.5002,92.8151,92.5002,92.7462,6089.0
2024-10-24 12:50:00,94.23,94.38,94.15,94.22,5631.0,92.7265,92.8741,92.6478,92.7167,5631.0
2024-10-24 13:00:00,94.21,94.4,94.21,94.37,2932.0,92.7069,92.8938,92.7069,92.8643,2932.0
2024-10-24 13:10:00,94.34,94.36,94.18,94.32,6057.0,92.8348,92.8545,92.6773,92.8151,6057.0
2024-10-24 13:20:00,94.31,94.53,94.3,94.49,10702.0,92.8053,93.0218,92.7954,92.9824,10702.0
2024-10-24 13:30:00,94.49,94.62,94.43,94.62,7077.0,92.9824,93.1103,92.9234,93.1103,7077.0
2024-10-24 13:40:00,94.65,94.78,94.23,94.29,14535.0,93.1398,93.2678,92.7265,92.7856,14535.0
2024-10-24 13:50:00,94.36,94.38,94.05,94.05,5548.0,92.8545,92.8741,92.5494,92.5494,5548.0
2024-10-24 14:00:00,93.97,94.22,93.9,94.11,17788.0,92.4707,92.7167,92.4018,92.6085,17788.0
2024-10-24 14:10:00,94.06,94.16,94.03,94.1,7338.0,92.5593,92.6577,92.5297,92.5986,7338.0
2024-10-24 14:20:00,94.09,94.29,94.06,94.28,9258.0,92.5888,92.7856,92.5593,92.7757,9258.0
2024-10-24 14:30:00,94.31,94.32,94.09,94.15,7100.0,92.8053,92.8151,92.5888,92.6478,7100.0
2024-10-24 14:40:00,94.11,94.2,93.98,93.98,9152.0,92.6085,92.697,92.4805,92.4805,9152.0
2024-10-24 14:50:00,93.99,94.31,93.98,94.25,10992.0,92.4904,92.8053,92.4805,92.7462,10992.0
2024-10-24 15:00:00,94.24,94.37,94.14,94.37,12728.0,92.7364,92.8643,92.638,92.8643,12728.0
2024-10-24 15:10:00,94.39,94.52,94.37,94.44,8353.0,92.884,93.0119,92.8643,92.9332,8353.0
2024-10-24 15:20:00,94.47,94.6,94.47,94.5,15414.0,92.9627,93.0906,92.9627,92.9922,15414.0
2024-10-24 15:30:00,94.5,94.79,94.46,94.59,35068.0,92.9922,93.2776,92.9529,93.0808,35068.0
2024-10-24 15:40:00,94.6,94.82,94.55,94.68,35219.0,93.0906,93.3071,93.0414,93.1694,35219.0
2024-10-24 15:50:00,94.69,95.26,94.66,95.2,134082.0,93.1792,93.7401,93.1497,93.6811,134082.0
2024-10-25 09:30:00,95.24,96.0,94.27,94.27,65914.0,93.7204,94.4683,92.7659,92.7659,65914.0
2024-10-25 09:40:00,94.4,95.5,94.4,95.49,13939.0,92.8938,93.9763,92.8938,93.9664,13939.0
2024-10-25 09:50:00,95.58,95.88,95.46,95.88,21956.0,94.055,94.3502,93.9369,94.3502,21956.0
2024-10-25 10:00:00,95.8,96.2,95.72,96.0,180212.0,94.2715,94.6651,94.1928,94.4683,180212.0
2024-10-25 10:10:00,95.98,96.11,95.37,95.84,16568.0,94.4486,94.5765,93.8484,94.3109,16568.0
2024-10-25 10:20:00,95.84,96.0,95.79,95.82,21481.0,94.3109,94.4683,94.2617,94.2912,21481.0
2024-10-25 10:30:00,95.77,95.82,95.18,95.32,28531.0,94.242,94.2912,93.6614,93.7992,28531.0
2024-10-25 10:40:00,95.28,95.35,94.88,95.27,15782.0,93.7598,93.8287,93.3662,93.7499,15782.0
2024-10-25 10:50:00,95.32,95.62,95.32,95.51,12335.0,93.7992,94.0944,93.7992,93.9861,12335.0
2024-10-25 11:00:00,95.46,96.0,95.46,96.0,11231.0,93.9369,94.4683,93.9369,94.4683,11231.0
2024-10-25 11:10:00,96.0,96.0,95.65,95.73,12426.0,94.4683,94.4683,94.1239,94.2026,12426.0
2024-10-25 11:20:00,95.68,95.72,95.17,95.22,22004.0,94.1534,94.1928,93.6515,93.7007,22004.0
2024-10-25 11:30:00,95.28,95.49,95.27,95.3,13703.0,93.7598,93.9664,93.7499,93.7795,13703.0
2024-10-25 11:40:00,95.28,95.38,94.97,95.35,11911.0,93.7598,93.8582,93.4547,93.8287,11911.0
2024-10-25 11:50:00,95.36,95.59,95.31,95.57,8666.0,93.8385,94.0648,93.7893,94.0452,8666.0
2024-10-25 12:00:00,95.54,95.54,94.36,94.44,62957.0,94.0156,94.0156,92.8545,92.9332,62957.0
2024-10-25 12:10:00,94.47,94.56,93.87,94.19,20512.0,92.9627,93.0513,92.3723,92.6872,20512.0
2024-10-25 12:20:00,94.22,94.25,94.0,94.17,15819.0,92.7167,92.7462,92.5002,92.6675,15819.0
2024-10-25 12:30:00,94.18,94.29,94.06,94.22,8793.0,92.6773,92.7856,92.5593,92.7167,8793.0
2024-10-25 12:40:00,94.17,94.25,94.04,94.04,7634.0,92.6675,92.7462,92.5396,92.5396,7634.0
2024-10-25 12:50:00,94.04,94.12,93.93,94.05,7385.0,92.5396,92.6183,92.4313,92.5494,7385.0
2024-10-25 13:00:00,94.0,94.01,93.7,93.78,16853.0,92.5002,92.5101,92.205,92.2837,16853.0
2024-10-25 13:10:00,93.77,93.82,93.42,93.64,18146.0,92.2739,92.3231,91.9295,92.146,18146.0
2024-10-25 13:20:00,93.64,93.66,93.46,93.55,14246.0,92.146,92.1656,91.9688,92.0574,14246.0
2024-10-25 13:30:00,93.5,93.71,93.41,93.64,23389.0,92.0082,92.2148,91.9196,92.146,23389.0
2024-10-25 13:40:00,93.65,93.89,93.43,93.87,14928.0,92.1558,92.392,91.9393,92.3723,14928.0
2024-10-25 13:50:00,93.82,93.9,93.39,93.5,15175.0,92.3231,92.4018,91.8999,92.0082,15175.0
2024-10-25 14:00:00,93.48,93.55,93.07,93.49,15569.0,91.9885,92.0574,91.585,91.9983,15569.0
2024-10-25 14:10:00,93.44,93.79,93.39,93.73,75222.0,91.9491,92.2936,91.8999,92.2345,75222.0
2024-10-25 14:20:00,93.78,94.01,93.73,93.99,13047.0,92.2837,92.5101,92.2345,92.4904,13047.0
2024-10-25 14:30:00,93.95,94.24,93.87,94.15,20669.0,92.451,92.7364,92.3723,92.6478,20669.0
2024-10-25 14:40:00,94.14,94.21,93.96,93.96,14760.0,92.638,92.7069,92.4608,92.4608,14760.0
2024-10-25 14:50:00,93.96,93.96,93.75,93.81,13318.0,92.4608,92.4608,92.2542,92.3132,13318.0
2024-10-25 15:00:00,93.77,93.77,93.48,93.59,8846.0,92.2739,92.2739,91.9885,92.0968,8846.0
2024-10-25 15:10:00,93.53,93.61,93.32,93.5,12070.0,92.0377,92.1164,91.8311,92.0082,12070.0
2024-10-25 15:20:00,93.53,93.59,93.28,93.4,22710.0,92.0377,92.0968,91.7917,91.9098,22710.0
2024-10-25 15:30:00,93.41,93.68,93.26,93.68,20830.0,91.9196,92.1853,91.772,92.1853,20830.0
2024-10-25 15:40:00,93.73,93.75,93.31,93.52,34351.0,92.2345,92.2542,91.8212,92.0279,34351.0
2024-10-25 15:50:00,93.7,93.83,93.35,93.51,127559.0,92.205,92.3329,91.8606,92.018,127559.0
2024-10-28 09:30:00,93.9,96.75,93.67,96.46,102342.0,92.4018,95.2063,92.1755,94.921,102342.0
2024-10-28 09:40:00,96.41,97.26,96.38,97.2,73235.0,94.8718,95.7082,94.8422,95.6492,73235.0
2024-10-28 09:50:00,97.11,97.4,96.54,97.06,53151.0,95.5606,95.846,94.9997,95.5114,53151.0
2024-10-28 10:00:00,97.12,98.32,97.1,98.05,73906.0,95.5704,96.7513,95.5508,96.4856,73906.0
2024-10-28 10:10:00,98.06,98.52,97.91,98.41,49166.0,96.4954,96.9481,96.3478,96.8398,49166.0
2024-10-28 10:20:00,98.41,99.24,98.27,98.92,65352.0,96.8398,97.6566,96.7021,97.3417,65352.0
2024-10-28 10:30:00,98.85,99.26,98.79,99.13,69255.0,97.2728,97.6763,97.2138,97.5484,69255.0
2024-10-28 10:40:00,99.15,99.5,98.95,99.44,68686.0,97.568,97.9125,97.3712,97.8534,68686.0
2024-10-28 10:50:00,99.44,99.44,98.85,98.97,50822.0,97.8534,97.8534,97.2728,97.3909,50822.0
2024-10-28 11:00:00,98.91,99.19,98.47,98.5,45345.0,97.3319,97.6074,96.8989,96.9284,45345.0
2024-10-28 11:10:00,98.49,98.83,98.28,98.62,31649.0,96.9186,97.2531,96.7119,97.0465,31649.0
2024-10-28 11:20:00,98.6,98.6,97.94,98.08,34621.0,97.0268,97.0268,96.3773,96.5151,34621.0
2024-10-28 11:30:00,98.08,98.38,98.01,98.11,45283.0,96.5151,96.8103,96.4462,96.5446,45283.0
2024-10-28 11:40:00,98.12,98.79,98.11,98.58,21034.0,96.5545,97.2138,96.5446,97.0071,21034.0
2024-10-28 11:50:00,98.63,98.64,98.27,98.38,17893.0,97.0563,97.0662,96.7021,96.8103,17893.0
2024-10-28 12:00:00,98.31,98.79,98.19,98.65,23617.0,96.7414,97.2138,96.6234,97.076,23617.0
2024-10-28 12:10:00,98.63,98.72,98.43,98.6,10922.0,97.0563,97.1449,96.8595,97.0268,10922.0
2024-10-28 12:20:00,98.63,98.81,98.6,98.6,16264.0,97.0563,97.2335,97.0268,97.0268,16264.0
2024-10-28 12:30:00,98.59,98.85,98.39,98.8,43179.0,97.017,97.2728,96.8202,97.2236,43179.0
2024-10-28 12:40:00,98.8,98.95,98.61,98.83,23738.0,97.2236,97.3712,97.0367,97.2531,23738.0
2024-10-28 12:50:00,98.83,98.94,98.37,98.45,14191.0,97.2531,97.3614,96.8005,96.8792,14191.0
2024-10-28 13:00:00,98.41,98.48,98.27,98.34,6574.0,96.8398,96.9087,96.7021,96.771,6574.0
2024-10-28 13:10:00,98.33,98.37,97.9,98.27,13753.0,96.7611,96.8005,96.338,96.7021,13753.0
2024-10-28 13:20:00,98.23,98.45,98.22,98.3,8852.0,96.6627,96.8792,96.6529,96.7316,8852.0
2024-10-28 13:30:00,98.27,98.5,98.11,98.19,11151.0,96.7021,96.9284,96.5446,96.6234,11151.0
2024-10-28 13:40:00,98.23,98.27,98.0,98.03,12511.0,96.6627,96.7021,96.4364,96.4659,12511.0
2024-10-28 13:50:00,97.98,98.11,97.84,97.85,16108.0,96.4167,96.5446,96.2789,96.2888,16108.0
2024-10-28 14:00:00,97.82,97.97,97.52,97.68,31628.0,96.2593,96.4069,95.964,96.1215,31628.0
2024-10-28 14:10:00,97.67,97.75,97.6,97.67,9241.0,96.1117,96.1904,96.0428,96.1117,9241.0
2024-10-28 14:20:00,97.67,97.78,97.58,97.67,10697.0,96.1117,96.2199,96.0231,96.1117,10697.0
2024-10-28 14:30:00,97.69,97.77,97.59,97.75,7887.0,96.1313,96.2101,96.0329,96.1904,7887.0
2024-10-28 14:40:00,97.78,97.84,97.67,97.81,9675.0,96.2199,96.2789,96.1117,96.2494,9675.0
2024-10-28 14:50:00,97.84,97.88,97.72,97.73,20202.0,96.2789,96.3183,96.1609,96.1707,20202.0
2024-10-28 15:00:00,97.7,97.84,97.43,97.46,29917.0,96.1412,96.2789,95.8755,95.905,29917.0
2024-10-28 15:10:00,97.43,97.43,97.18,97.22,23564.0,95.8755,95.8755,95.6295,95.6688,23564.0
2024-10-28 15:20:00,97.23,97.42,97.13,97.36,31444.0,95.6787,95.8656,95.5803,95.8066,31444.0
2024-10-28 15:30:00,97.36,97.6,97.34,97.59,52073.0,95.8066,96.0428,95.7869,96.0329,52073.0
2024-10-28 15:40:00,97.7,97.94,97.67,97.77,26433.0,96.1412,96.3773,96.1117,96.2101,26433.0
2024-10-28 15:50:00,97.84,98.24,97.74,98.14,135998.0,96.2789,96.6726,96.1805,96.5742,135998.0
2024-10-29 09:30:00,97.35,97.65,96.8,97.65,64643.0,95.7968,96.092,95.2555,96.092,64643.0
2024-10-29 09:40:00,97.58,98.99,97.58,98.81,38939.0,96.0231,97.4106,96.0231,97.2335,38939.0
2024-10-29 09:50:00,98.74,98.97,98.37,98.62,20805.0,97.1646,97.3909,96.8005,97.0465,20805.0
2024-10-29 10:00:00,98.51,99.3,98.51,98.94,27537.0,96.9383,97.7156,96.9383,97.3614,27537.0
2024-10-29 10:10:00,98.93,99.09,98.51,98.55,17531.0,97.3516,97.509,96.9383,96.9776,17531.0
2024-10-29 10:20:00,98.52,99.18,98.52,98.91,18591.0,96.9481,97.5976,96.9481,97.3319,18591.0
2024-10-29 10:30:00,98.95,99.28,98.82,99.2,13451.0,97.3712,97.696,97.2433,97.6172,13451.0
2024-10-29 10:40:00,99.2,99.38,98.56,98.57,11400.0,97.6172,97.7944,96.9875,96.9973,11400.0
2024-10-29 10:50:00,98.61,98.62,98.27,98.27,10966.0,97.0367,97.0465,96.7021,96.7021,10966.0
2024-10-29 11:00:00,98.28,98.5,97.95,98.11,15299.0,96.7119,96.9284,96.3872,96.5446,15299.0
2024-10-29 11:10:00,98.1,98.46,98.06,98.46,6158.0,96.5348,96.8891,96.4954,96.8891,6158.0
2024-10-29 11:20:00,98.46,98.6,98.42,98.57,9232.0,96.8891,97.0268,96.8497,96.9973,9232.0
2024-10-29 11:30:00,98.58,98.78,98.54,98.69,14781.0,97.0071,97.2039,96.9678,97.1154,14781.0
2024-10-29 11:40:00,98.74,98.74,98.47,98.48,8927.0,97.1646,97.1646,96.8989,96.9087,8927.0
2024-10-29 11:50:00,98.49,98.51,97.97,97.98,13834.0,96.9186,96.9383,96.4069,96.4167,13834.0
2024-10-29 12:00:00,97.99,98.04,97.43,97.46,35911.0,96.4266,96.4758,95.8755,95.905,35911.0
2024-10-29 12:10:00,97.46,98.1,97.45,98.02,26421.0,95.905,96.5348,95.8952,96.4561,26421.0
2024-10-29 12:20:00,97.96,97.96,97.56,97.73,11669.0,96.397,96.397,96.0034,96.1707,11669.0
2024-10-29 12:30:00,97.73,98.0,97.63,97.88,8598.0,96.1707,96.4364,96.0723,96.3183,8598.0
2024-10-29 12:40:00,97.87,97.95,97.73,97.84,10511.0,96.3085,96.3872,96.1707,96.2789,10511.0
2024-10-29 12:50:00,97.88,97.89,97.48,97.53,5890.0,96.3183,96.3281,95.9247,95.9739,5890.0
2024-10-29 13:00:00,97.54,97.69,97.45,97.68,14427.0,95.9837,96.1313,95.8952,96.1215,14427.0
2024-10-29 13:10:00,97.66,97.98,97.61,97.98,7442.0,96.1018,96.4167,96.0526,96.4167,7442.0
2024-10-29 13:20:00,97.91,98.19,97.87,97.98,16264.0,96.3478,96.6234,96.3085,96.4167,16264.0
2024-10-29 13:30:00,97.98,97.98,97.3,97.41,13976.0,96.4167,96.4167,95.7476,95.8558,13976.0
2024-10-29 13:40:00,97.41,97.67,97.09,97.67,11278.0,95.8558,96.1117,95.5409,96.1117,11278.0
2024-10-29 13:50:00,97.59,97.78,97.52,97.66,8365.0,96.0329,96.2199,95.964,96.1018,8365.0
2024-10-29 14:00:00,97.65,97.76,97.64,97.68,4125.0,96.092,96.2002,96.0821,96.1215,4125.0
2024-10-29 14:10:00,97.68,97.68,97.53,97.58,9173.0,96.1215,96.1215,95.9739,96.0231,9173.0
2024-10-29 14:20:00,97.6,97.64,97.53,97.61,5895.0,96.0428,96.0821,95.9739,96.0526,5895.0
2024-10-29 14:30:00,97.63,97.84,97.56,97.84,6348.0,96.0723,96.2789,96.0034,96.2789,6348.0
2024-10-29 14:40:00,97.77,97.9,97.69,97.73,12563.0,96.2101,96.338,96.1313,96.1707,12563.0
2024-10-29 14:50:00,97.74,97.93,97.67,97.76,12857.0,96.1805,96.3675,96.1117,96.2002,12857.0
2024-10-29 15:00:00,97.79,97.82,97.57,97.61,9711.0,96.2297,96.2593,96.0133,96.0526,9711.0
2024-10-29 15:10:00,97.62,97.62,97.49,97.52,15625.0,96.0625,96.0625,95.9345,95.964,15625.0
2024-10-29 15:20:00,97.54,97.59,97.46,97.47,14184.0,95.9837,96.0329,95.905,95.9148,14184.0
2024-10-29 15:30:00,97.44,97.47,97.17,97.19,51695.0,95.8853,95.9148,95.6196,95.6393,51695.0
2024-10-29 15:40:00,97.17,97.18,96.9,97.04,35632.0,95.6196,95.6295,95.3539,95.4917,35632.0
2024-10-29 15:50:00,97.04,97.08,96.62,96.66,120618.0,95.4917,95.5311,95.0784,95.1178,120618.0
2024-10-30 09:30:00,96.41,96.84,95.57,96.67,50392.0,94.8718,95.2949,94.0452,95.1276,50392.0
2024-10-30 09:40:00,96.68,96.69,95.88,96.5,17428.0,95.1375,95.1473,94.3502,94.9603,17428.0
2024-10-30 09:50:00,96.47,97.65,96.45,97.53,21759.0,94.9308,96.092,94.9111,95.9739,21759.0
2024-10-30 10:00:00,97.56,98.84,97.44,98.84,23163.0,96.0034,97.263,95.8853,97.263,23163.0
2024-10-30 10:10:00,98.77,99.0,98.25,98.33,39606.0,97.1941,97.4204,96.6824,96.7611,39606.0
2024-10-30 10:20:00,98.36,98.38,98.0,98.16,16934.0,96.7906,96.8103,96.4364,96.5938,16934.0
2024-10-30 10:30:00,98.17,98.47,97.94,98.31,22501.0,96.6037,96.8989,96.3773,96.7414,22501.0
2024-10-30 10:40:00,98.31,98.47,97.51,97.66,14116.0,96.7414,96.8989,95.9542,96.1018,14116.0
2024-10-30 10:50:00,97.71,97.99,97.51,97.56,18890.0,96.151,96.4266,95.9542,96.0034,18890.0
2024-10-30 11:00:00,97.56,97.64,97.1,97.19,9743.0,96.0034,96.0821,95.5508,95.6393,9743.0
2024-10-30 11:10:00,97.29,97.49,97.18,97.37,7812.0,95.7377,95.9345,95.6295,95.8164,7812.0
2024-10-30 11:20:00,97.39,97.42,97.2,97.3,9288.0,95.8361,95.8656,95.6492,95.7476,9288.0
2024-10-30 11:30:00,97.31,97.49,97.3,97.39,7416.0,95.7574,95.9345,95.7476,95.8361,7416.0
2024-10-30 11:40:00,97.35,97.46,97.22,97.35,5756.0,95.7968,95.905,95.6688,95.7968,5756.0
2024-10-30 11:50:00,97.33,97.47,97.24,97.24,6148.0,95.7771,95.9148,95.6885,95.6885,6148.0
2024-10-30 12:00:00,97.2,97.2,96.52,96.61,13052.0,95.6492,95.6492,94.98,95.0686,13052.0
2024-10-30 12:10:00,96.63,96.67,96.16,96.2,20472.0,95.0882,95.1276,94.6257,94.6651,20472.0
2024-10-30 12:20:00,96.25,96.29,96.16,96.26,8984.0,94.7143,94.7537,94.6257,94.7242,8984.0
2024-10-30 12:30:00,96.32,96.41,96.2,96.41,7991.0,94.7832,94.8718,94.6651,94.8718,7991.0
2024-10-30 12:40:00,96.44,96.44,96.25,96.44,5406.0,94.9013,94.9013,94.7143,94.9013,5406.0
2024-10-30 12:50:00,96.4,96.55,96.35,96.41,7186.0,94.8619,95.0095,94.8127,94.8718,7186.0
2024-10-30 13:00:00,96.37,96.52,96.27,96.49,4925.0,94.8324,94.98,94.734,94.9505,4925.0
2024-10-30 13:10:00,96.46,96.49,96.19,96.41,7057.0,94.921,94.9505,94.6553,94.8718,7057.0
2024-10-30 13:20:00,96.37,96.37,96.0,96.01,16988.0,94.8324,94.8324,94.4683,94.4781,16988.0
2024-10-30 13:30:00,95.93,96.05,95.68,95.72,9675.0,94.3994,94.5175,94.1534,94.1928,9675.0
2024-10-30 13:40:00,95.69,95.88,95.65,95.85,7133.0,94.1632,94.3502,94.1239,94.3207,7133.0
2024-10-30 13:50:00,95.87,95.96,95.81,95.95,4698.0,94.3404,94.4289,94.2813,94.4191,4698.0
2024-10-30 14:00:00,95.98,96.0,95.87,95.96,10039.0,94.4486,94.4683,94.3404,94.4289,10039.0
2024-10-30 14:10:00,95.92,95.98,95.84,95.94,9400.0,94.3896,94.4486,94.3109,94.4093,9400.0
2024-10-30 14:20:00,95.89,96.07,95.89,95.98,6353.0,94.3601,94.5372,94.3601,94.4486,6353.0
2024-10-30 14:30:00,95.95,96.3,95.93,96.04,9413.0,94.4191,94.7635,94.3994,94.5077,9413.0
2024-10-30 14:40:00,96.0,96.05,95.9,96.01,5411.0,94.4683,94.5175,94.3699,94.4781,5411.0
2024-10-30 14:50:00,96.0,96.04,95.93,95.99,7288.0,94.4683,94.5077,94.3994,94.4585,7288.0
2024-10-30 15:00:00,95.97,96.0,95.67,95.84,9323.0,94.4388,94.4683,94.1436,94.3109,9323.0
2024-10-30 15:10:00,95.84,95.97,95.75,95.85,12255.0,94.3109,94.4388,94.2223,94.3207,12255.0
2024-10-30 15:20:00,95.91,95.91,95.78,95.85,6020.0,94.3797,94.3797,94.2518,94.3207,6020.0
2024-10-30 15:30:00,95.84,95.86,95.5,95.63,14025.0,94.3109,94.3305,93.9763,94.1042,14025.0
2024-10-30 15:40:00,95.62,95.86,95.59,95.86,21155.0,94.0944,94.3305,94.0648,94.3305,21155.0
2024-10-30 15:50:00,95.88,95.93,95.4,95.54,124671.0,94.3502,94.3994,93.8779,94.0156,124671.0
2024-10-31 09:30:00,95.52,96.69,94.75,95.53,37209.0,93.996,95.1473,93.2382,94.0058,37209.0
2024-10-31 09:40:00,95.55,95.94,94.7,94.8,17380.0,94.0255,94.4093,93.189,93.2874,17380.0
2024-10-31 09:50:00,94.96,95.53,94.86,95.37,23510.0,93.4449,94.0058,93.3465,93.8484,23510.0
2024-10-31 10:00:00,95.51,95.61,94.76,95.14,43671.0,93.9861,94.0845,93.2481,93.622,43671.0
2024-10-31 10:10:00,95.0,95.88,94.75,95.73,36409.0,93.4843,94.3502,93.2382,94.2026,36409.0
2024-10-31 10:20:00,95.73,95.97,95.39,95.64,34361.0,94.2026,94.4388,93.868,94.114,34361.0
2024-10-31 10:30:00,95.64,95.96,95.2,95.24,12219.0,94.114,94.4289,93.6811,93.7204,12219.0
2024-10-31 10:40:00,95.14,95.44,95.07,95.33,9367.0,93.622,93.9172,93.5531,93.809,9367.0
2024-10-31 10:50:00,95.23,95.35,94.95,94.96,12834.0,93.7106,93.8287,93.4351,93.4449,12834.0
2024-10-31 11:00:00,94.94,95.07,94.43,94.58,33610.0,93.4252,93.5531,92.9234,93.071,33610.0
2024-10-31 11:10:00,94.55,94.93,94.49,94.8,9159.0,93.0414,93.4154,92.9824,93.2874,9159.0
2024-10-31 11:20:00,94.8,95.09,94.68,94.68,5225.0,93.2874,93.5728,93.1694,93.1694,5225.0
2024-10-31 11:30:00,94.7,94.7,94.46,94.56,38183.0,93.189,93.189,92.9529,93.0513,38183.0
2024-10-31 11:40:00,94.58,94.85,94.55,94.55,12375.0,93.071,93.3366,93.0414,93.0414,12375.0
2024-10-31 11:50:00,94.57,94.77,94.25,94.56,43119.0,93.0611,93.2579,92.7462,93.0513,43119.0
2024-10-31 12:00:00,94.54,94.83,94.53,94.69,5521.0,93.0316,93.317,93.0218,93.1792,5521.0
2024-10-31 12:10:00,94.75,94.98,94.71,94.72,13964.0,93.2382,93.4646,93.1989,93.2087,13964.0
2024-10-31 12:20:00,94.79,94.84,94.46,94.62,9867.0,93.2776,93.3268,92.9529,93.1103,9867.0
2024-10-31 12:30:00,94.59,94.8,94.43,94.51,17462.0,93.0808,93.2874,92.9234,93.0021,17462.0
2024-10-31 12:40:00,94.5,94.85,94.45,94.85,10098.0,92.9922,93.3366,92.943,93.3366,10098.0
2024-10-31 12:50:00,94.76,94.94,94.64,94.75,10334.0,93.2481,93.4252,93.13,93.2382,10334.0
2024-10-31 13:00:00,94.82,95.0,94.64,94.94,11213.0,93.3071,93.4843,93.13,93.4252,11213.0
2024-10-31 13:10:00,94.92,94.97,94.56,94.62,9577.0,93.4055,93.4547,93.0513,93.1103,9577.0
2024-10-31 13:20:00,94.67,94.69,94.54,94.54,6626.0,93.1595,93.1792,93.0316,93.0316,6626.0
2024-10-31 13:30:00,94.58,94.61,94.39,94.61,11585.0,93.071,93.1005,92.884,93.1005,11585.0
2024-10-31 13:40:00,94.59,94.87,94.56,94.87,7494.0,93.0808,93.3563,93.0513,93.3563,7494.0
2024-10-31 13:50:00,94.82,94.97,94.82,94.94,9574.0,93.3071,93.4547,93.3071,93.4252,9574.0
2024-10-31 14:00:00,94.91,94.99,94.69,94.7,19434.0,93.3957,93.4744,93.1792,93.189,19434.0
2024-10-31 14:10:00,94.71,94.9,94.67,94.89,24170.0,93.1989,93.3859,93.1595,93.376,24170.0
2024-10-31 14:20:00,94.89,94.91,94.68,94.75,10005.0,93.376,93.3957,93.1694,93.2382,10005.0
2024-10-31 14:30:00,94.8,94.85,94.54,94.7,10365.0,93.2874,93.3366,93.0316,93.189,10365.0
2024-10-31 14:40:00,94.67,94.67,94.48,94.55,6645.0,93.1595,93.1595,92.9726,93.0414,6645.0
2024-10-31 14:50:00,94.56,94.68,94.52,94.65,15026.0,93.0513,93.1694,93.0119,93.1398,15026.0
2024-10-31 15:00:00,94.61,94.84,94.51,94.76,15860.0,93.1005,93.3268,93.0021,93.2481,15860.0
2024-10-31 15:10:00,94.76,94.79,94.56,94.64,15629.0,93.2481,93.2776,93.0513,93.13,15629.0
2024-10-31 15:20:00,94.72,94.83,94.49,94.56,18271.0,93.2087,93.317,92.9824,93.0513,18271.0
2024-10-31 15:30:00,94.59,94.73,94.49,94.56,27843.0,93.0808,93.2186,92.9824,93.0513,27843.0
2024-10-31 15:40:00,94.53,94.81,94.45,94.7,31372.0,93.0218,93.2973,92.943,93.189,31372.0
2024-10-31 15:50:00,94.6,94.77,94.16,94.71,264689.0,93.0906,93.2579,92.6577,93.1989,264689.0
2024-11-01 09:30:00,95.3,96.61,94.38,96.61,48841.0,93.7795,95.0686,92.8741,95.0686,48841.0
2024-11-01 09:40:00,96.61,96.68,95.72,96.06,37713.0,95.0686,95.1375,94.1928,94.5273,37713.0
2024-11-01 09:50:00,96.26,97.68,96.2,97.23,76613.0,94.7242,96.1215,94.6651,95.6787,76613.0
2024-11-01 10:00:00,97.24,97.84,96.89,97.67,66140.0,95.6885,96.2789,95.3441,96.1117,66140.0
2024-11-01 10:10:00,97.67,98.22,97.37,98.0,43929.0,96.1117,96.6529,95.8164,96.4364,43929.0
2024-11-01 10:20:00,98.0,98.2,97.22,97.39,60732.0,96.4364,96.6332,95.6688,95.8361,60732.0
2024-11-01 10:30:00,97.28,97.72,97.23,97.43,32184.0,95.7279,96.1609,95.6787,95.8755,32184.0
2024-11-01 10:40:00,97.42,97.43,96.73,96.93,31968.0,95.8656,95.8755,95.1867,95.3835,31968.0
2024-11-01 10:50:00,96.86,96.96,96.67,96.93,10316.0,95.3146,95.413,95.1276,95.3835,10316.0
2024-11-01 11:00:00,96.98,97.49,96.97,97.25,12884.0,95.4327,95.9345,95.4228,95.6984,12884.0
2024-11-01 11:10:00,97.26,97.62,97.21,97.49,10610.0,95.7082,96.0625,95.659,95.9345,10610.0
2024-11-01 11:20:00,97.57,97.79,97.45,97.76,6211.0,96.0133,96.2297,95.8952,96.2002,6211.0
2024-11-01 11:30:00,97.76,98.0,97.45,97.62,29559.0,96.2002,96.4364,95.8952,96.0625,29559.0
2024-11-01 11:40:00,97.6,97.75,97.45,97.45,18267.0,96.0428,96.1904,95.8952,95.8952,18267.0
2024-11-01 11:50:00,97.5,97.57,97.25,97.34,10821.0,95.9444,96.0133,95.6984,95.7869,10821.0
2024-11-01 12:00:00,97.35,98.08,97.33,98.08,28342.0,95.7968,96.5151,95.7771,96.5151,28342.0
2024-11-01 12:10:00,98.09,98.16,97.1,97.41,77225.0,96.525,96.5938,95.5508,95.8558,77225.0
2024-11-01 12:20:00,97.38,97.45,97.15,97.4,26724.0,95.8263,95.8952,95.6,95.846,26724.0
2024-11-01 12:30:00,97.34,97.55,97.15,97.55,19959.0,95.7869,95.9936,95.6,95.9936,19959.0
2024-11-01 12:40:00,97.55,97.84,97.26,97.8,29612.0,95.9936,96.2789,95.7082,96.2396,29612.0
2024-11-01 12:50:00,97.84,97.84,97.35,97.45,48174.0,96.2789,96.2789,95.7968,95.8952,48174.0
2024-11-01 13:00:00,97.46,97.66,97.43,97.54,25130.0,95.905,96.1018,95.8755,95.9837,25130.0
2024-11-01 13:10:00,97.54,98.04,97.51,98.02,23496.0,95.9837,96.4758,95.9542,96.4561,23496.0
2024-11-01 13:20:00,98.02,98.49,97.97,98.47,51282.0,96.4561,96.9186,96.4069,96.8989,51282.0
2024-11-01 13:30:00,98.46,98.47,97.87,97.89,51400.0,96.8891,96.8989,96.3085,96.3281,51400.0
2024-11-01 13:40:00,97.82,97.89,97.66,97.73,20119.0,96.2593,96.3281,96.1018,96.1707,20119.0
2024-11-01 13:50:00,97.74,97.96,97.7,97.84,18914.0,96.1805,96.397,96.1412,96.2789,18914.0
2024-11-01 14:00:00,97.78,98.05,97.78,97.88,18666.0,96.2199,96.4856,96.2199,96.3183,18666.0
2024-11-01 14:10:00,97.89,98.49,97.85,98.4,19113.0,96.3281,96.9186,96.2888,96.83,19113.0
2024-11-01 14:20:00,98.44,98.9,98.31,98.86,58921.0,96.8694,97.322,96.7414,97.2827,58921.0
2024-11-01 14:30:00,98.86,98.98,98.71,98.97,35277.0,97.2827,97.4008,97.1351,97.3909,35277.0
2024-11-01 14:40:00,98.97,99.14,98.78,99.13,44189.0,97.3909,97.5582,97.2039,97.5484,44189.0
2024-11-01 14:50:00,99.17,99.4,98.78,98.78,52540.0,97.5877,97.8141,97.2039,97.2039,52540.0
2024-11-01 15:00:00,98.7,98.85,98.31,98.84,23573.0,97.1252,97.2728,96.7414,97.263,23573.0
2024-11-01 15:10:00,98.82,98.87,98.47,98.56,25581.0,97.2433,97.2925,96.8989,96.9875,25581.0
2024-11-01 15:20:00,98.6,98.67,98.39,98.41,22041.0,97.0268,97.0957,96.8202,96.8398,22041.0
2024-11-01 15:30:00,98.41,98.5,98.06,98.29,29983.0,96.8398,96.9284,96.4954,96.7218,29983.0
2024-11-01 15:40:00,98.26,98.5,98.12,98.28,30268.0,96.6922,96.9284,96.5545,96.7119,30268.0
2024-11-01 15:50:00,98.26,98.63,98.15,98.24,140636.0,96.6922,97.0563,96.584,96.6726,140636.0
2024-11-04 09:30:00,99.5,100.72,98.82,99.13,102065.0,97.9125,99.113,97.2433,97.5484,102065.0
2024-11-04 09:40:00,99.13,100.93,99.01,100.2,77252.0,97.5484,99.3196,97.4303,98.6013,77252.0
2024-11-04 09:50:00,100.15,100.71,99.86,100.5,33158.0,98.5521,99.1032,98.2667,98.8965,33158.0
2024-11-04 10:00:00,100.49,100.85,100.0,100.79,53523.0,98.8867,99.2409,98.4045,99.1819,53523.0
2024-11-04 10:10:00,100.69,102.1,100.69,101.96,50549.0,99.0835,100.471,99.0835,100.3332,50549.0
2024-11-04 10:20:00,102.04,102.6,101.68,102.32,56119.0,100.4119,100.963,100.0577,100.6875,56119.0
2024-11-04 10:30:00,102.32,102.5,101.73,102.22,28859.0,100.6875,100.8646,100.1069,100.5891,28859.0
2024-11-04 10:40:00,102.27,102.29,101.91,102.16,34472.0,100.6383,100.6579,100.284,100.53,34472.0
2024-11-04 10:50:00,102.21,102.29,101.96,102.13,39870.0,100.5792,100.6579,100.3332,100.5005,39870.0
2024-11-04 11:00:00,102.12,102.14,101.71,101.71,64003.0,100.4907,100.5103,100.0872,100.0872,64003.0
2024-11-04 11:10:00,101.72,101.81,101.18,101.19,16075.0,100.097,100.1856,99.5657,99.5755,16075.0
2024-11-04 11:20:00,101.31,101.6,101.27,101.35,40098.0,99.6936,99.979,99.6542,99.7329,40098.0
2024-11-04 11:30:00,101.33,101.37,100.72,100.88,24440.0,99.7133,99.7526,99.113,99.2704,24440.0
2024-11-04 11:40:00,100.82,101.01,100.61,100.61,16253.0,99.2114,99.3984,99.0047,99.0047,16253.0
2024-11-04 11:50:00,100.55,100.77,100.54,100.6,21167.0,98.9457,99.1622,98.9359,98.9949,21167.0
2024-11-04 12:00:00,100.63,100.69,100.38,100.43,13932.0,99.0244,99.0835,98.7784,98.8276,13932.0
2024-11-04 12:10:00,100.39,100.55,100.16,100.51,33323.0,98.7883,98.9457,98.5619,98.9063,33323.0
2024-11-04 12:20:00,100.57,101.07,100.57,100.87,21201.0,98.9654,99.4574,98.9654,99.2606,21201.0
2024-11-04 12:30:00,100.96,101.12,100.88,101.05,10869.0,99.3492,99.5066,99.2704,99.4377,10869.0
2024-11-04 12:40:00,100.97,101.05,100.76,100.91,12747.0,99.359,99.4377,99.1524,99.3,12747.0
2024-11-04 12:50:00,100.92,100.96,100.75,100.96,16421.0,99.3098,99.3492,99.1425,99.3492,16421.0
2024-11-04 13:00:00,100.93,100.98,100.39,100.53,13968.0,99.3196,99.3688,98.7883,98.926,13968.0
2024-11-04 13:10:00,100.61,101.03,100.61,100.94,15864.0,99.0047,99.418,99.0047,99.3295,15864.0
2024-11-04 13:20:00,101.02,101.39,101.0,101.29,17872.0,99.4082,99.7723,99.3885,99.6739,17872.0
2024-11-04 13:30:00,101.33,101.57,101.32,101.54,13378.0,99.7133,99.9494,99.7034,99.9199,13378.0
2024-11-04 13:40:00,101.5,101.85,101.5,101.85,14983.0,99.8805,100.225,99.8805,100.225,14983.0
2024-11-04 13:50:00,101.84,101.9,101.58,101.58,12424.0,100.2151,100.2742,99.9593,99.9593,12424.0
2024-11-04 14:00:00,101.57,101.67,101.47,101.58,11559.0,99.9494,100.0478,99.851,99.9593,11559.0
2024-11-04 14:10:00,101.56,101.57,101.16,101.17,15219.0,99.9396,99.9494,99.546,99.5558,15219.0
2024-11-04 14:20:00,101.17,101.44,101.17,101.25,15111.0,99.5558,99.8215,99.5558,99.6345,15111.0
2024-11-04 14:30:00,101.22,101.59,101.11,101.44,15977.0,99.605,99.9691,99.4968,99.8215,15977.0
2024-11-04 14:40:00,101.41,101.53,101.06,101.07,12018.0,99.792,99.9101,99.4476,99.4574,12018.0
2024-11-04 14:50:00,101.15,101.88,101.13,101.85,37798.0,99.5361,100.2545,99.5165,100.225,37798.0
2024-11-04 15:00:00,101.85,101.86,101.2,101.21,14986.0,100.225,100.2348,99.5853,99.5952,14986.0
2024-11-04 15:10:00,101.31,101.4,101.08,101.16,21912.0,99.6936,99.7821,99.4672,99.546,21912.0
2024-11-04 15:20:00,101.15,101.29,101.0,101.19,10193.0,99.5361,99.6739,99.3885,99.5755,10193.0
2024-11-04 15:30:00,101.19,101.55,100.75,100.78,54441.0,99.5755,99.9297,99.1425,99.172,54441.0
2024-11-04 15:40:00,100.72,101.11,100.72,100.88,32532.0,99.113,99.4968,99.113,99.2704,32532.0
2024-11-04 15:50:00,100.85,100.88,100.5,100.58,205543.0,99.2409,99.2704,98.8965,98.9752,205543.0
2024-11-05 09:30:00,100.58,100.58,99.12,99.71,76775.0,98.9752,98.9752,97.5385,98.1191,76775.0
2024-11-05 09:40:00,99.78,100.44,99.61,100.13,25454.0,98.188,98.8375,98.0207,98.5324,25454.0
2024-11-05 09:50:00,100.13,100.22,99.58,99.69,12457.0,98.5324,98.621,97.9912,98.0994,12457.0
2024-11-05 10:00:00,99.68,100.08,99.45,99.51,16648.0,98.0896,98.4832,97.8633,97.9223,16648.0
2024-11-05 10:10:00,99.56,99.57,98.88,99.23,17874.0,97.9715,97.9813,97.3024,97.6468,17874.0
2024-11-05 10:20:00,99.23,99.31,99.02,99.04,15137.0,97.6468,97.7255,97.4401,97.4598,15137.0
2024-11-05 10:30:00,99.16,99.7,99.11,99.7,8063.0,97.5779,98.1093,97.5287,98.1093,8063.0
2024-11-05 10:40:00,99.61,99.74,99.45,99.65,7169.0,98.0207,98.1486,97.8633,98.0601,7169.0
2024-11-05 10:50:00,99.6,99.6,99.3,99.49,13520.0,98.0109,98.0109,97.7156,97.9026,13520.0
2024-11-05 11:00:00,99.58,99.9,99.37,99.79,6728.0,97.9912,98.3061,97.7845,98.1978,6728.0
2024-11-05 11:10:00,99.67,99.88,99.55,99.56,8862.0,98.0797,98.2864,97.9617,97.9715,8862.0
2024-11-05 11:20:00,99.63,99.95,99.5,99.87,12479.0,98.0404,98.3553,97.9125,98.2766,12479.0
2024-11-05 11:30:00,99.95,99.99,99.61,99.79,37540.0,98.3553,98.3946,98.0207,98.1978,37540.0
2024-11-05 11:40:00,99.69,99.74,99.34,99.48,15464.0,98.0994,98.1486,97.755,97.8928,15464.0
2024-11-05 11:50:00,99.5,99.58,99.46,99.5,5191.0,97.9125,97.9912,97.8731,97.9125,5191.0
2024-11-05 12:00:00,99.49,99.54,98.94,99.09,16150.0,97.9026,97.9518,97.3614,97.509,16150.0
2024-11-05 12:10:00,99.13,99.47,99.13,99.36,18817.0,97.5484,97.8829,97.5484,97.7747,18817.0
2024-11-05 12:20:00,99.29,99.4,99.21,99.26,8293.0,97.7058,97.8141,97.6271,97.6763,8293.0
2024-11-05 12:30:00,99.31,99.65,99.31,99.55,6621.0,97.7255,98.0601,97.7255,97.9617,6621.0
2024-11-05 12:40:00,99.56,99.58,99.31,99.33,8393.0,97.9715,97.9912,97.7255,97.7452,8393.0
2024-11-05 12:50:00,99.34,99.39,99.19,99.36,12361.0,97.755,97.8042,97.6074,97.7747,12361.0
2024-11-05 13:00:00,99.26,99.35,99.18,99.23,20983.0,97.6763,97.7649,97.5976,97.6468,20983.0
2024-11-05 13:10:00,99.23,99.23,98.76,98.77,17655.0,97.6468,97.6468,97.1843,97.1941,17655.0
2024-11-05 13:20:00,98.81,98.88,98.66,98.77,11659.0,97.2335,97.3024,97.0859,97.1941,11659.0
2024-11-05 13:30:00,98.73,98.75,98.51,98.67,9905.0,97.1547,97.1744,96.9383,97.0957,9905.0
2024-11-05 13:40:00,98.7,99.01,98.64,98.9,10162.0,97.1252,97.4303,97.0662,97.322,10162.0
2024-11-05 13:50:00,98.89,99.05,98.62,98.65,11655.0,97.3122,97.4696,97.0465,97.076,11655.0
2024-11-05 14:00:00,98.59,98.9,98.54,98.8,9198.0,97.017,97.322,96.9678,97.2236,9198.0
2024-11-05 14:10:00,98.84,99.03,98.84,99.03,14858.0,97.263,97.45,97.263,97.45,14858.0
2024-11-05 14:20:00,98.99,99.02,98.79,98.79,14987.0,97.4106,97.4401,97.2138,97.2138,14987.0
2024-11-05 14:30:00,98.76,98.76,98.61,98.66,7567.0,97.1843,97.1843,97.0367,97.0859,7567.0
2024-11-05 14:40:00,98.68,98.82,98.45,98.45,10588.0,97.1055,97.2433,96.8792,96.8792,10588.0
2024-11-05 14:50:00,98.43,98.48,98.31,98.31,10472.0,96.8595,96.9087,96.7414,96.7414,10472.0
2024-11-05 15:00:00,98.3,98.69,98.3,98.69,15701.0,96.7316,97.1154,96.7316,97.1154,15701.0
2024-11-05 15:10:00,98.66,98.94,98.63,98.86,16810.0,97.0859,97.3614,97.0563,97.2827,16810.0
2024-11-05 15:20:00,98.87,98.88,98.65,98.73,15816.0,97.2925,97.3024,97.076,97.1547,15816.0
2024-11-05 15:30:00,98.71,99.08,98.68,99.02,23366.0,97.1351,97.4992,97.1055,97.4401,23366.0
2024-11-05 15:40:00,99.01,99.07,98.85,99.01,43173.0,97.4303,97.4893,97.2728,97.4303,43173.0
2024-11-05 15:50:00,99.0,99.79,98.93,99.76,157477.0,97.4204,98.1978,97.3516,98.1683,157477.0
2024-11-06 09:30:00,96.0,96.98,94.99,95.56,174656.0,94.4683,95.4327,93.4744,94.0353,174656.0
2024-11-06 09:40:00,95.6,95.87,93.55,94.55,125774.0,94.0747,94.3404,92.0574,93.0414,125774.0
2024-11-06 09:50:00,94.52,94.52,93.3,94.0,174635.0,93.0119,93.0119,91.8114,92.5002,174635.0
2024-11-06 10:00:00,94.0,95.33,93.95,95.3,152809.0,92.5002,93.809,92.451,93.7795,152809.0
2024-11-06 10:10:00,95.4,96.14,95.1,95.94,24442.0,93.8779,94.6061,93.5827,94.4093,24442.0
2024-11-06 10:20:00,95.95,96.38,95.7,95.7,29746.0,94.4191,94.8422,94.1731,94.1731,29746.0
2024-11-06 10:30:00,95.54,96.13,95.11,96.12,25213.0,94.0156,94.5962,93.5925,94.5864,25213.0
2024-11-06 10:40:00,96.0,96.38,95.9,95.98,22052.0,94.4683,94.8422,94.3699,94.4486,22052.0
2024-11-06 10:50:00,96.12,96.12,95.54,95.98,16982.0,94.5864,94.5864,94.0156,94.4486,16982.0
2024-11-06 11:00:00,96.08,96.18,95.54,95.68,25186.0,94.547,94.6454,94.0156,94.1534,25186.0
2024-11-06 11:10:00,95.66,96.22,95.31,95.31,24631.0,94.1337,94.6848,93.7893,93.7893,24631.0
2024-11-06 11:20:00,95.2,95.3,94.82,95.04,21414.0,93.6811,93.7795,93.3071,93.5236,21414.0
2024-11-06 11:30:00,95.03,95.27,94.81,95.21,23653.0,93.5138,93.7499,93.2973,93.6909,23653.0
2024-11-06 11:40:00,95.16,95.75,95.11,95.51,32669.0,93.6417,94.2223,93.5925,93.9861,32669.0
2024-11-06 11:50:00,95.5,95.63,95.23,95.61,19926.0,93.9763,94.1042,93.7106,94.0845,19926.0
2024-11-06 12:00:00,95.54,96.15,95.29,96.1,18983.0,94.0156,94.6159,93.7696,94.5667,18983.0
2024-11-06 12:10:00,96.15,96.48,95.89,96.01,28636.0,94.6159,94.9406,94.3601,94.4781,28636.0
2024-11-06 12:20:00,95.97,96.39,95.69,96.18,19508.0,94.4388,94.8521,94.1632,94.6454,19508.0
2024-11-06 12:30:00,96.11,96.18,95.95,96.02,9180.0,94.5765,94.6454,94.4191,94.488,9180.0
2024-11-06 12:40:00,96.03,96.21,95.99,96.17,11598.0,94.4978,94.675,94.4585,94.6356,11598.0
2024-11-06 12:50:00,96.19,96.48,96.16,96.47,23587.0,94.6553,94.9406,94.6257,94.9308,23587.0
2024-11-06 13:00:00,96.36,96.46,96.23,96.44,11895.0,94.8226,94.921,94.6946,94.9013,11895.0
2024-11-06 13:10:00,96.44,96.75,96.33,96.63,22716.0,94.9013,95.2063,94.793,95.0882,22716.0
2024-11-06 13:20:00,96.64,96.83,96.52,96.75,18497.0,95.0981,95.2851,94.98,95.2063,18497.0
2024-11-06 13:30:00,96.74,96.92,96.63,96.67,10032.0,95.1965,95.3736,95.0882,95.1276,10032.0
2024-11-06 13:40:00,96.63,97.12,96.57,96.96,17814.0,95.0882,95.5704,95.0292,95.413,17814.0
2024-11-06 13:50:00,96.92,97.01,96.75,96.93,15894.0,95.3736,95.4622,95.2063,95.3835,15894.0
2024-11-06 14:00:00,96.96,97.0,96.72,96.84,17388.0,95.413,95.4523,95.1768,95.2949,17388.0
2024-11-06 14:10:00,96.87,96.88,96.55,96.56,18451.0,95.3244,95.3343,95.0095,95.0194,18451.0
2024-11-06 14:20:00,96.55,97.02,96.53,96.93,19613.0,95.0095,95.472,94.9898,95.3835,19613.0
2024-11-06 14:30:00,96.95,97.04,96.82,96.93,9259.0,95.4031,95.4917,95.2752,95.3835,9259.0
2024-11-06 14:40:00,96.89,97.24,96.89,97.18,13241.0,95.3441,95.6885,95.3441,95.6295,13241.0
2024-11-06 14:50:00,97.2,97.37,97.16,97.19,24053.0,95.6492,95.8164,95.6098,95.6393,24053.0
2024-11-06 15:00:00,97.17,97.25,96.95,96.99,25446.0,95.6196,95.6984,95.4031,95.4425,25446.0
2024-11-06 15:10:00,97.02,97.02,96.68,96.87,27551.0,95.472,95.472,95.1375,95.3244,27551.0
2024-11-06 15:20:00,96.91,96.95,96.4,96.57,32179.0,95.3638,95.4031,94.8619,95.0292,32179.0
2024-11-06 15:30:00,96.52,96.72,96.22,96.36,49256.0,94.98,95.1768,94.6848,94.8226,49256.0
2024-11-06 15:40:00,96.37,96.91,96.37,96.85,63876.0,94.8324,95.3638,94.8324,95.3047,63876.0
2024-11-06 15:50:00,96.83,97.13,96.52,96.56,199155.0,95.2851,95.5803,94.98,95.0194,199155.0
2024-11-07 09:30:00,97.31,101.0,94.39,95.76,191619.0,95.7574,99.3885,92.884,94.2321,191619.0
2024-11-07 09:40:00,95.19,97.92,95.18,97.63,59715.0,93.6712,96.3577,93.6614,96.0723,59715.0
2024-11-07 09:50:00,97.56,98.5,97.0,97.27,36836.0,96.0034,96.9284,95.4523,95.718,36836.0
2024-11-07 10:00:00,97.39,98.93,97.39,98.93,84953.0,95.8361,97.3516,95.8361,97.3516,84953.0
2024-11-07 10:10:00,98.95,100.71,98.88,100.55,78127.0,97.3712,99.1032,97.3024,98.9457,78127.0
2024-11-07 10:20:00,100.34,100.39,99.06,100.06,52957.0,98.7391,98.7883,97.4795,98.4635,52957.0
2024-11-07 10:30:00,100.09,100.12,99.17,99.59,51275.0,98.493,98.5226,97.5877,98.001,51275.0
2024-11-07 10:40:00,99.73,100.72,99.47,100.67,64174.0,98.1388,99.113,97.8829,99.0638,64174.0
2024-11-07 10:50:00,100.56,101.19,100.41,101.11,50331.0,98.9555,99.5755,98.8079,99.4968,50331.0
2024-11-07 11:00:00,101.03,101.21,100.68,101.18,60375.0,99.418,99.5952,99.0736,99.5657,60375.0
2024-11-07 11:10:00,101.18,101.43,100.84,101.07,37611.0,99.5657,99.8117,99.2311,99.4574,37611.0
2024-11-07 11:20:00,101.08,102.56,101.07,102.42,140428.0,99.4672,100.9236,99.4574,100.7859,140428.0
2024-11-07 11:30:00,102.43,102.98,101.71,101.88,64079.0,100.7957,101.3369,100.0872,100.2545,64079.0
2024-11-07 11:40:00,101.92,102.88,101.68,102.88,48028.0,100.2938,101.2385,100.0577,101.2385,48028.0
2024-11-07 11:50:00,102.94,103.37,102.83,103.02,33304.0,101.2976,101.7207,101.1893,101.3763,33304.0
2024-11-07 12:00:00,103.1,103.29,102.58,103.05,46415.0,101.455,101.642,100.9433,101.4058,46415.0
2024-11-07 12:10:00,103.05,103.86,103.05,103.39,21675.0,101.4058,102.2029,101.4058,101.7404,21675.0
2024-11-07 12:20:00,103.47,103.68,103.12,103.5,31259.0,101.8191,102.0258,101.4747,101.8486,31259.0
2024-11-07 12:30:00,103.55,103.68,103.02,103.4,39968.0,101.8978,102.0258,101.3763,101.7502,39968.0
2024-11-07 12:40:00,103.4,103.71,103.33,103.45,18586.0,101.7502,102.0553,101.6813,101.7994,18586.0
2024-11-07 12:50:00,103.4,103.46,101.98,102.0,123449.0,101.7502,101.8093,100.3529,100.3726,123449.0
2024-11-07 13:00:00,102.2,102.76,101.39,101.55,44565.0,100.5694,101.1204,99.7723,99.9297,44565.0
2024-11-07 13:10:00,101.55,102.09,101.35,101.85,18727.0,99.9297,100.4611,99.7329,100.225,18727.0
2024-11-07 13:20:00,101.9,102.14,101.85,101.91,16854.0,100.2742,100.5103,100.225,100.284,16854.0
2024-11-07 13:30:00,101.91,102.01,101.4,101.68,19484.0,100.284,100.3824,99.7821,100.0577,19484.0
2024-11-07 13:40:00,101.62,101.65,101.05,101.46,13832.0,99.9986,100.0282,99.4377,99.8412,13832.0
2024-11-07 13:50:00,101.41,101.41,100.59,100.95,28819.0,99.792,99.792,98.9851,99.3393,28819.0
2024-11-07 14:00:00,100.75,101.32,100.75,101.28,16542.0,99.1425,99.7034,99.1425,99.6641,16542.0
2024-11-07 14:10:00,101.22,101.42,100.72,100.91,11257.0,99.605,99.8018,99.113,99.3,11257.0
2024-11-07 14:20:00,100.92,101.3,100.4,101.17,21296.0,99.3098,99.6837,98.7981,99.5558,21296.0
2024-11-07 14:30:00,101.21,101.41,101.12,101.27,15034.0,99.5952,99.792,99.5066,99.6542,15034.0
2024-11-07 14:40:00,101.28,101.52,100.57,101.52,31384.0,99.6641,99.9002,98.9654,99.9002,31384.0
2024-11-07 14:50:00,101.6,101.96,101.22,101.84,34358.0,99.979,100.3332,99.605,100.2151,34358.0
2024-11-07 15:00:00,101.85,101.89,100.65,100.77,35983.0,100.225,100.2643,99.0441,99.1622,35983.0
2024-11-07 15:10:00,100.76,101.3,100.75,100.95,19224.0,99.1524,99.6837,99.1425,99.3393,19224.0
2024-11-07 15:20:00,101.0,101.43,100.95,101.2,21220.0,99.3885,99.8117,99.3393,99.5853,21220.0
2024-11-07 15:30:00,101.12,101.34,101.01,101.17,30436.0,99.5066,99.7231,99.3984,99.5558,30436.0
2024-11-07 15:40:00,101.12,101.3,100.69,100.7,42346.0,99.5066,99.6837,99.0835,99.0933,42346.0
2024-11-07 15:50:00,100.66,100.66,99.83,99.95,184171.0,99.0539,99.0539,98.2372,98.3553,184171.0
2024-11-08 09:30:00,98.78,100.92,97.51,98.42,78444.0,97.2039,99.3098,95.9542,96.8497,78444.0
2024-11-08 09:40:00,98.25,99.42,98.25,98.76,40036.0,96.6824,97.8337,96.6824,97.1843,40036.0
2024-11-08 09:50:00,98.77,98.98,97.67,98.17,55456.0,97.1941,97.4008,96.1117,96.6037,55456.0
2024-11-08 10:00:00,98.16,98.63,97.9,98.51,26983.0,96.5938,97.0563,96.338,96.9383,26983.0
2024-11-08 10:10:00,98.5,99.1,98.18,98.75,42361.0,96.9284,97.5188,96.6135,97.1744,42361.0
2024-11-08 10:20:00,98.61,99.29,98.61,98.92,36799.0,97.0367,97.7058,97.0367,97.3417,36799.0
2024-11-08 10:30:00,98.82,99.06,98.47,98.79,14798.0,97.2433,97.4795,96.8989,97.2138,14798.0
2024-11-08 10:40:00,98.73,99.03,98.3,98.44,11197.0,97.1547,97.45,96.7316,96.8694,11197.0
2024-11-08 10:50:00,98.46,98.52,98.1,98.4,16460.0,96.8891,96.9481,96.5348,96.83,16460.0
2024-11-08 11:00:00,98.4,98.52,98.2,98.41,17490.0,96.83,96.9481,96.6332,96.8398,17490.0
2024-11-08 11:10:00,98.44,98.71,98.22,98.39,26288.0,96.8694,97.1351,96.6529,96.8202,26288.0
2024-11-08 11:20:00,98.31,98.42,97.69,97.75,36743.0,96.7414,96.8497,96.1313,96.1904,36743.0
2024-11-08 11:30:00,97.75,97.81,97.07,97.31,54269.0,96.1904,96.2494,95.5212,95.7574,54269.0
2024-11-08 11:40:00,97.31,97.47,97.1,97.3,32373.0,95.7574,95.9148,95.5508,95.7476,32373.0
2024-11-08 11:50:00,97.3,97.49,97.24,97.48,43562.0,95.7476,95.9345,95.6885,95.9247,43562.0
2024-11-08 12:00:00,97.48,97.8,97.48,97.66,10234.0,95.9247,96.2396,95.9247,96.1018,10234.0
2024-11-08 12:10:00,97.73,97.75,97.55,97.71,9790.0,96.1707,96.1904,95.9936,96.151,9790.0
2024-11-08 12:20:00,97.71,98.14,97.71,98.04,13414.0,96.151,96.5742,96.151,96.4758,13414.0
2024-11-08 12:30:00,98.0,98.14,97.44,97.45,13437.0,96.4364,96.5742,95.8853,95.8952,13437.0
2024-11-08 12:40:00,97.39,97.48,97.27,97.46,7389.0,95.8361,95.9247,95.718,95.905,7389.0
2024-11-08 12:50:00,97.45,97.93,97.39,97.78,35094.0,95.8952,96.3675,95.8361,96.2199,35094.0
2024-11-08 13:00:00,97.81,98.23,97.72,98.23,10874.0,96.2494,96.6627,96.1609,96.6627,10874.0
2024-11-08 13:10:00,98.16,98.23,97.85,97.93,15457.0,96.5938,96.6627,96.2888,96.3675,15457.0
2024-11-08 13:20:00,97.97,98.32,97.93,98.14,14329.0,96.4069,96.7513,96.3675,96.5742,14329.0
2024-11-08 13:30:00,98.12,98.44,98.11,98.44,25890.0,96.5545,96.8694,96.5446,96.8694,25890.0
2024-11-08 13:40:00,98.45,98.77,98.45,98.7,24286.0,96.8792,97.1941,96.8792,97.1252,24286.0
2024-11-08 13:50:00,98.7,99.3,98.67,99.29,21643.0,97.1252,97.7156,97.0957,97.7058,21643.0
2024-11-08 14:00:00,99.28,99.54,99.17,99.54,15583.0,97.696,97.9518,97.5877,97.9518,15583.0
2024-11-08 14:10:00,99.52,99.59,99.38,99.44,17822.0,97.9321,98.001,97.7944,97.8534,17822.0
2024-11-08 14:20:00,99.44,99.47,99.3,99.36,18592.0,97.8534,97.8829,97.7156,97.7747,18592.0
2024-11-08 14:30:00,99.31,99.36,98.96,99.36,17857.0,97.7255,97.7747,97.3811,97.7747,17857.0
2024-11-08 14:40:00,99.37,99.48,99.21,99.48,13791.0,97.7845,97.8928,97.6271,97.8928,13791.0
2024-11-08 14:50:00,99.51,99.85,99.41,99.78,31067.0,97.9223,98.2569,97.8239,98.188,31067.0
2024-11-08 15:00:00,99.76,99.94,99.7,99.89,24643.0,98.1683,98.3454,98.1093,98.2962,24643.0
2024-11-08 15:10:00,99.88,100.07,99.74,100.06,19560.0,98.2864,98.4734,98.1486,98.4635,19560.0
2024-11-08 15:20:00,100.06,100.11,99.94,100.06,23099.0,98.4635,98.5127,98.3454,98.4635,23099.0
2024-11-08 15:30:00,100.05,100.26,99.67,99.84,61414.0,98.4537,98.6603,98.0797,98.247,61414.0
2024-11-08 15:40:00,99.86,100.3,99.82,100.27,35948.0,98.2667,98.6997,98.2274,98.6702,35948.0
2024-11-08 15:50:00,100.29,100.86,100.28,100.85,191448.0,98.6899,99.2508,98.68,99.2409,191448.0
2024-11-11 09:30:00,104.68,107.21,103.9,106.96,175868.0,103.0098,105.4994,102.2423,105.2534,175868.0
2024-11-11 09:40:00,106.93,107.14,105.5,106.43,137966.0,105.2239,105.4306,103.8167,104.7319,137966.0
2024-11-11 09:50:00,106.36,107.4,106.0,106.98,161173.0,104.663,105.6864,104.3087,105.2731,161173.0
2024-11-11 10:00:00,107.07,108.2,106.85,107.63,110091.0,105.3617,106.4736,105.1452,105.9127,110091.0
2024-11-11 10:10:00,107.55,109.96,107.52,108.91,181875.0,105.834,108.2056,105.8045,107.1723,181875.0
2024-11-11 10:20:00,109.08,109.69,108.85,109.48,67477.0,107.3396,107.9399,107.1133,107.7332,67477.0
2024-11-11 10:30:00,109.48,109.55,107.83,108.14,133305.0,107.7332,107.8021,106.1096,106.4146,133305.0
2024-11-11 10:40:00,108.15,108.42,107.64,108.08,56046.0,106.4244,106.6901,105.9226,106.3556,56046.0
2024-11-11 10:50:00,107.99,108.62,107.89,108.33,34745.0,106.267,106.8869,106.1686,106.6016,34745.0
2024-11-11 11:00:00,108.33,108.89,108.2,108.81,88646.0,106.6016,107.1526,106.4736,107.0739,88646.0
2024-11-11 11:10:00,108.8,109.25,108.48,108.95,43149.0,107.0641,107.5069,106.7492,107.2117,43149.0
2024-11-11 11:20:00,109.06,109.25,108.8,109.18,27072.0,107.3199,107.5069,107.0641,107.438,27072.0
2024-11-11 11:30:00,109.25,110.15,109.25,110.12,88969.0,107.5069,108.3925,107.5069,108.363,88969.0
2024-11-11 11:40:00,110.13,110.9,110.04,110.78,105705.0,108.3729,109.1306,108.2843,109.0125,105705.0
2024-11-11 11:50:00,110.77,111.59,110.7,111.37,147203.0,109.0026,109.8096,108.9338,109.5931,147203.0
2024-11-11 12:00:00,111.18,111.45,110.55,110.82,61268.0,109.4061,109.6718,108.7862,109.0518,61268.0
2024-11-11 12:10:00,110.83,111.19,110.64,110.75,34948.0,109.0617,109.4159,108.8747,108.983,34948.0
2024-11-11 12:20:00,110.89,110.96,109.9,110.28,46698.0,109.1207,109.1896,108.1465,108.5205,46698.0
2024-11-11 12:30:00,110.28,110.43,110.03,110.03,66972.0,108.5205,108.6681,108.2744,108.2744,66972.0
2024-11-11 12:40:00,110.11,110.22,109.79,109.93,22183.0,108.3532,108.4614,108.0383,108.176,22183.0
2024-11-11 12:50:00,109.88,109.99,109.38,109.61,21223.0,108.1268,108.2351,107.6348,107.8612,21223.0
2024-11-11 13:00:00,109.58,109.61,108.99,109.21,25256.0,107.8316,107.8612,107.251,107.4675,25256.0
2024-11-11 13:10:00,109.24,109.63,108.88,109.52,36177.0,107.4971,107.8808,107.1428,107.7726,36177.0
2024-11-11 13:20:00,109.52,110.34,109.48,110.34,26071.0,107.7726,108.5795,107.7332,108.5795,26071.0
2024-11-11 13:30:00,110.36,110.37,110.02,110.13,23979.0,108.5992,108.609,108.2646,108.3729,23979.0
2024-11-11 13:40:00,110.11,111.01,109.98,110.99,33414.0,108.3532,109.2388,108.2252,109.2191,33414.0
2024-11-11 13:50:00,110.95,110.99,110.55,110.92,18641.0,109.1798,109.2191,108.7862,109.1502,18641.0
2024-11-11 14:00:00,110.88,111.29,110.82,111.03,27336.0,109.1109,109.5143,109.0518,109.2585,27336.0
2024-11-11 14:10:00,111.04,111.16,110.62,110.96,23026.0,109.2683,109.3864,108.855,109.1896,23026.0
2024-11-11 14:20:00,110.96,111.25,110.79,110.9,27189.0,109.1896,109.475,109.0223,109.1306,27189.0
2024-11-11 14:30:00,110.87,111.08,110.68,110.9,34604.0,109.101,109.3077,108.9141,109.1306,34604.0
2024-11-11 14:40:00,110.96,111.1,110.54,110.59,26298.0,109.1896,109.3274,108.7763,108.8255,26298.0
2024-11-11 14:50:00,110.59,111.19,110.58,111.07,29133.0,108.8255,109.4159,108.8157,109.2979,29133.0
2024-11-11 15:00:00,111.03,111.22,110.85,110.95,38020.0,109.2585,109.4455,109.0814,109.1798,38020.0
2024-11-11 15:10:00,111.05,111.15,110.72,110.74,33063.0,109.2782,109.3766,108.9534,108.9731,33063.0
2024-11-11 15:20:00,110.78,111.0,110.69,110.95,27111.0,109.0125,109.229,108.9239,109.1798,27111.0
2024-11-11 15:30:00,110.85,110.87,110.5,110.71,55005.0,109.0814,109.101,108.737,108.9436,55005.0
2024-11-11 15:40:00,110.74,111.12,110.67,111.03,81533.0,108.9731,109.3471,108.9042,109.2585,81533.0
2024-11-11 15:50:00,111.1,111.1,110.0,110.5,346050.0,109.3274,109.3274,108.2449,108.737,346050.0
2024-11-12 09:30:00,106.59,108.13,106.03,107.09,120260.0,104.8893,106.4048,104.3383,105.3814,120260.0
2024-11-12 09:40:00,107.09,107.66,106.64,106.67,74947.0,105.3814,105.9423,104.9385,104.9681,74947.0
2024-11-12 09:50:00,106.66,107.2,106.28,107.03,33558.0,104.9582,105.4896,104.5843,105.3223,33558.0
2024-11-12 10:00:00,106.98,107.0,105.63,106.26,48703.0,105.2731,105.2928,103.9447,104.5646,48703.0
2024-11-12 10:10:00,106.26,106.44,105.33,105.66,23207.0,104.5646,104.7417,103.6494,103.9742,23207.0
2024-11-12 10:20:00,105.6,106.19,105.23,105.42,20135.0,103.9151,104.4957,103.551,103.738,20135.0
2024-11-12 10:30:00,105.41,105.99,105.18,105.18,27061.0,103.7282,104.2989,103.5018,103.5018,27061.0
2024-11-12 10:40:00,105.17,105.31,104.9,105.07,35078.0,103.492,103.6298,103.2263,103.3936,35078.0
2024-11-12 10:50:00,105.05,105.24,104.66,104.69,25176.0,103.3739,103.5609,102.9901,103.0197,25176.0
2024-11-12 11:00:00,104.7,104.83,103.91,103.97,32713.0,103.0295,103.1574,102.2521,102.3111,32713.0
2024-11-12 11:10:00,103.96,104.35,103.91,104.12,41686.0,102.3013,102.6851,102.2521,102.4587,41686.0
2024-11-12 11:20:00,104.16,104.33,103.55,103.78,47045.0,102.4981,102.6654,101.8978,102.1242,47045.0
2024-11-12 11:30:00,103.65,104.02,103.41,103.79,27529.0,101.9962,102.3603,101.7601,102.134,27529.0
2024-11-12 11:40:00,103.79,104.2,103.73,103.88,18945.0,102.134,102.5375,102.075,102.2226,18945.0
2024-11-12 11:50:00,103.88,104.05,103.8,104.0,20101.0,102.2226,102.3899,102.1439,102.3407,20101.0
2024-11-12 12:00:00,104.0,104.22,103.82,103.94,17734.0,102.3407,102.5571,102.1635,102.2816,17734.0
2024-11-12 12:10:00,103.85,103.85,103.44,103.44,19870.0,102.1931,102.1931,101.7896,101.7896,19870.0
2024-11-12 12:20:00,103.53,103.75,103.25,103.69,15545.0,101.8782,102.0946,101.6026,102.0356,15545.0
2024-11-12 12:30:00,103.64,103.84,103.29,103.45,16660.0,101.9864,102.1832,101.642,101.7994,16660.0
2024-11-12 12:40:00,103.51,103.67,103.36,103.38,16723.0,101.8585,102.0159,101.7109,101.7306,16723.0
2024-11-12 12:50:00,103.42,103.71,103.29,103.48,22198.0,101.7699,102.0553,101.642,101.829,22198.0
2024-11-12 13:00:00,103.42,103.8,103.07,103.07,16176.0,101.7699,102.1439,101.4255,101.4255,16176.0
2024-11-12 13:10:00,103.25,103.52,103.17,103.52,8293.0,101.6026,101.8683,101.5239,101.8683,8293.0
2024-11-12 13:20:00,103.53,103.58,103.13,103.32,13333.0,101.8782,101.9274,101.4845,101.6715,13333.0
2024-11-12 13:30:00,103.39,103.57,103.31,103.48,7925.0,101.7404,101.9175,101.6617,101.829,7925.0
2024-11-12 13:40:00,103.48,103.6,103.41,103.56,15220.0,101.829,101.947,101.7601,101.9077,15220.0
2024-11-12 13:50:00,103.47,104.19,103.47,104.18,11942.0,101.8191,102.5276,101.8191,102.5178,11942.0
2024-11-12 14:00:00,104.17,104.3,104.09,104.22,6889.0,102.5079,102.6359,102.4292,102.5571,6889.0
2024-11-12 14:10:00,104.2,104.24,103.88,103.95,11719.0,102.5375,102.5768,102.2226,102.2915,11719.0
2024-11-12 14:20:00,103.95,104.1,103.78,104.06,12364.0,102.2915,102.4391,102.1242,102.3997,12364.0
2024-11-12 14:30:00,104.03,104.15,103.89,103.94,19135.0,102.3702,102.4883,102.2324,102.2816,19135.0
2024-11-12 14:40:00,103.94,104.05,103.78,103.84,7848.0,102.2816,102.3899,102.1242,102.1832,7848.0
2024-11-12 14:50:00,103.84,103.93,103.67,103.68,11648.0,102.1832,102.2718,102.0159,102.0258,11648.0
2024-11-12 15:00:00,103.65,103.71,103.34,103.53,14959.0,101.9962,102.0553,101.6912,101.8782,14959.0
2024-11-12 15:10:00,103.57,103.58,103.14,103.18,13009.0,101.9175,101.9274,101.4944,101.5337,13009.0
2024-11-12 15:20:00,103.2,103.28,103.03,103.07,29063.0,101.5534,101.6321,101.3861,101.4255,29063.0
2024-11-12 15:30:00,103.11,103.22,102.8,103.17,33767.0,101.4649,101.5731,101.1598,101.5239,33767.0
2024-11-12 15:40:00,103.18,103.44,103.07,103.42,41733.0,101.5337,101.7896,101.4255,101.7699,41733.0
2024-11-12 15:50:00,103.4,103.4,102.71,102.82,196287.0,101.7502,101.7502,101.0712,101.1795,196287.0
2024-11-13 09:30:00,108.26,110.77,107.63,110.75,215207.0,106.5327,109.0026,105.9127,108.983,215207.0
2024-11-13 09:40:00,110.68,111.39,108.6,109.03,156572.0,108.9141,109.6128,106.8673,107.2904,156572.0
2024-11-13 09:50:00,109.04,109.88,108.62,109.84,89238.0,107.3002,108.1268,106.8869,108.0875,89238.0
2024-11-13 10:00:00,109.56,110.49,108.8,109.2,56938.0,107.8119,108.7271,107.0641,107.4577,56938.0
2024-11-13 10:10:00,109.32,110.56,109.32,110.36,101281.0,107.5758,108.796,107.5758,108.5992,101281.0
2024-11-13 10:20:00,110.25,111.06,110.0,111.06,173425.0,108.4909,109.288,108.2449,109.288,173425.0
2024-11-13 10:30:00,110.98,111.15,110.06,110.14,80455.0,109.2093,109.3766,108.304,108.3827,80455.0
2024-11-13 10:40:00,110.14,110.14,109.45,109.51,57377.0,108.3827,108.3827,107.7037,107.7627,57377.0
2024-11-13 10:50:00,109.63,109.78,109.05,109.57,31623.0,107.8808,108.0284,107.3101,107.8218,31623.0
2024-11-13 11:00:00,109.47,110.11,108.94,110.11,43287.0,107.7234,108.3532,107.2018,108.3532,43287.0
2024-11-13 11:10:00,110.11,110.11,109.03,109.34,26885.0,108.3532,108.3532,107.2904,107.5955,26885.0
2024-11-13 11:20:00,109.27,109.39,108.65,108.65,20238.0,107.5266,107.6447,106.9165,106.9165,20238.0
2024-11-13 11:30:00,108.61,108.68,107.87,107.95,47361.0,106.8771,106.946,106.1489,106.2276,47361.0
2024-11-13 11:40:00,107.89,108.62,107.4,108.58,76143.0,106.1686,106.8869,105.6864,106.8476,76143.0
2024-11-13 11:50:00,108.52,108.68,107.99,108.2,27929.0,106.7885,106.946,106.267,106.4736,27929.0
2024-11-13 12:00:00,108.18,108.94,108.08,108.85,31169.0,106.454,107.2018,106.3556,107.1133,31169.0
2024-11-13 12:10:00,108.84,109.43,108.75,109.15,49985.0,107.1034,107.684,107.0149,107.4085,49985.0
2024-11-13 12:20:00,109.18,109.45,108.84,109.45,24547.0,107.438,107.7037,107.1034,107.7037,24547.0
2024-11-13 12:30:00,109.38,109.71,109.27,109.51,30503.0,107.6348,107.9596,107.5266,107.7627,30503.0
2024-11-13 12:40:00,109.57,109.79,109.34,109.72,17124.0,107.8218,108.0383,107.5955,107.9694,17124.0
2024-11-13 12:50:00,109.67,109.76,109.25,109.25,30912.0,107.9202,108.0088,107.5069,107.5069,30912.0
2024-11-13 13:00:00,109.33,109.46,109.08,109.37,14995.0,107.5856,107.7135,107.3396,107.625,14995.0
2024-11-13 13:10:00,109.34,109.59,109.22,109.39,15216.0,107.5955,107.8415,107.4774,107.6447,15216.0
2024-11-13 13:20:00,109.36,109.75,109.34,109.7,12712.0,107.6151,107.9989,107.5955,107.9497,12712.0
2024-11-13 13:30:00,109.74,109.95,109.65,109.65,13026.0,107.9891,108.1957,107.9005,107.9005,13026.0
2024-11-13 13:40:00,109.66,109.84,109.48,109.55,15350.0,107.9104,108.0875,107.7332,107.8021,15350.0
2024-11-13 13:50:00,109.47,109.84,108.91,109.06,43298.0,107.7234,108.0875,107.1723,107.3199,43298.0
2024-11-13 14:00:00,109.07,109.91,109.06,109.76,32831.0,107.3298,108.1564,107.3199,108.0088,32831.0
2024-11-13 14:10:00,109.64,109.89,109.46,109.53,24283.0,107.8907,108.1367,107.7135,107.7824,24283.0
2024-11-13 14:20:00,109.63,109.76,109.15,109.24,58592.0,107.8808,108.0088,107.4085,107.4971,58592.0
2024-11-13 14:30:00,109.16,109.17,108.53,108.77,28104.0,107.4183,107.4282,106.7984,107.0346,28104.0
2024-11-13 14:40:00,108.75,109.17,108.41,108.63,28418.0,107.0149,107.4282,106.6803,106.8968,28418.0
2024-11-13 14:50:00,108.77,108.86,108.21,108.29,15000.0,107.0346,107.1231,106.4835,106.5622,15000.0
2024-11-13 15:00:00,108.19,108.26,107.75,107.91,16513.0,106.4638,106.5327,106.0308,106.1883,16513.0
2024-11-13 15:10:00,107.96,108.55,107.87,108.47,36091.0,106.2375,106.8181,106.1489,106.7393,36091.0
2024-11-13 15:20:00,108.44,108.95,108.44,108.86,22216.0,106.7098,107.2117,106.7098,107.1231,22216.0
2024-11-13 15:30:00,108.85,109.26,108.76,109.13,34369.0,107.1133,107.5167,107.0247,107.3888,34369.0
2024-11-13 15:40:00,109.16,109.31,108.85,108.88,39122.0,107.4183,107.5659,107.1133,107.1428,39122.0
2024-11-13 15:50:00,108.85,108.87,108.08,108.29,277086.0,107.1133,107.133,106.3556,106.5622,277086.0
2024-11-14 09:30:00,108.39,109.16,107.31,107.32,76259.0,106.6606,107.4183,105.5978,105.6077,76259.0
2024-11-14 09:40:00,107.54,107.54,105.0,105.82,57516.0,105.8242,105.8242,103.3247,104.1316,57516.0
2024-11-14 09:50:00,105.82,106.08,104.65,105.46,47710.0,104.1316,104.3875,102.9803,103.7774,47710.0
2024-11-14 10:00:00,105.52,105.95,105.25,105.36,35036.0,103.8364,104.2595,103.5707,103.679,35036.0
2024-11-14 10:10:00,105.36,106.07,105.17,105.77,29114.0,103.679,104.3776,103.492,104.0824,29114.0
2024-11-14 10:20:00,105.9,106.11,105.36,105.6,20109.0,104.2103,104.417,103.679,103.9151,20109.0
2024-11-14 10:30:00,105.56,106.16,105.47,105.71,21700.0,103.8758,104.4662,103.7872,104.0234,21700.0
2024-11-14 10:40:00,105.5,105.64,105.2,105.38,10597.0,103.8167,103.9545,103.5215,103.6986,10597.0
2024-11-14 10:50:00,105.28,105.36,104.39,104.39,16735.0,103.6002,103.679,102.7244,102.7244,16735.0
2024-11-14 11:00:00,104.5,104.81,104.32,104.6,13248.0,102.8327,103.1377,102.6556,102.9311,13248.0
2024-11-14 11:10:00,104.61,105.1,104.52,105.09,22558.0,102.9409,103.4231,102.8524,103.4133,22558.0
2024-11-14 11:20:00,105.06,105.11,104.0,104.16,25244.0,103.3837,103.4329,102.3407,102.4981,25244.0
2024-11-14 11:30:00,104.17,104.35,103.91,104.0,19844.0,102.5079,102.6851,102.2521,102.3407,19844.0
2024-11-14 11:40:00,103.92,104.03,103.56,103.87,17318.0,102.2619,102.3702,101.9077,102.2127,17318.0
2024-11-14 11:50:00,103.91,104.07,103.8,104.05,8839.0,102.2521,102.4095,102.1439,102.3899,8839.0
2024-11-14 12:00:00,103.95,104.06,103.9,103.98,6859.0,102.2915,102.3997,102.2423,102.321,6859.0
2024-11-14 12:10:00,103.93,104.12,103.54,103.75,10949.0,102.2718,102.4587,101.888,102.0946,10949.0
2024-11-14 12:20:00,103.77,103.93,103.59,103.76,14182.0,102.1143,102.2718,101.9372,102.1045,14182.0
2024-11-14 12:30:00,103.75,103.76,103.52,103.64,43764.0,102.0946,102.1045,101.8683,101.9864,43764.0
2024-11-14 12:40:00,103.64,103.79,102.88,103.09,65328.0,101.9864,102.134,101.2385,101.4452,65328.0
2024-11-14 12:50:00,103.0,103.2,102.34,102.51,36967.0,101.3566,101.5534,100.7071,100.8744,36967.0
2024-11-14 13:00:00,102.51,102.65,101.85,102.14,40572.0,100.8744,101.0122,100.225,100.5103,40572.0
2024-11-14 13:10:00,102.21,102.27,101.75,101.91,24477.0,100.5792,100.6383,100.1266,100.284,24477.0
2024-11-14 13:20:00,101.91,102.17,101.67,101.7,32043.0,100.284,100.5399,100.0478,100.0774,32043.0
2024-11-14 13:30:00,101.68,101.96,101.22,101.92,54502.0,100.0577,100.3332,99.605,100.2938,54502.0
2024-11-14 13:40:00,101.86,102.05,101.58,101.9,24063.0,100.2348,100.4218,99.9593,100.2742,24063.0
2024-11-14 13:50:00,101.86,101.93,101.47,101.48,16899.0,100.2348,100.3037,99.851,99.8609,16899.0
2024-11-14 14:00:00,101.49,101.89,101.49,101.8,16826.0,99.8707,100.2643,99.8707,100.1758,16826.0
2024-11-14 14:10:00,101.86,102.24,101.84,101.97,42595.0,100.2348,100.6087,100.2151,100.343,42595.0
2024-11-14 14:20:00,101.93,102.38,101.91,102.36,24988.0,100.3037,100.7465,100.284,100.7268,24988.0
2024-11-14 14:30:00,102.36,102.51,102.02,102.09,29562.0,100.7268,100.8744,100.3923,100.4611,29562.0
2024-11-14 14:40:00,102.09,102.33,101.82,102.08,23089.0,100.4611,100.6973,100.1954,100.4513,23089.0
2024-11-14 14:50:00,102.12,102.28,102.03,102.04,18390.0,100.4907,100.6481,100.4021,100.4119,18390.0
2024-11-14 15:00:00,102.0,102.03,101.63,101.73,29774.0,100.3726,100.4021,100.0085,100.1069,29774.0
2024-11-14 15:10:00,101.75,102.11,101.63,102.09,21717.0,100.1266,100.4808,100.0085,100.4611,21717.0
2024-11-14 15:20:00,102.07,102.4,101.91,102.12,47558.0,100.4415,100.7662,100.284,100.4907,47558.0
2024-11-14 15:30:00,102.16,102.34,101.85,102.32,41962.0,100.53,100.7071,100.225,100.6875,41962.0
2024-11-14 15:40:00,102.3,102.51,102.14,102.41,61102.0,100.6678,100.8744,100.5103,100.776,61102.0
2024-11-14 15:50:00,102.4,102.72,101.95,102.12,225801.0,100.7662,101.0811,100.3234,100.4907,225801.0
2024-11-15 09:30:00,102.0,103.0,100.85,101.28,82398.0,100.3726,101.3566,99.2409,99.6641,82398.0
2024-11-15 09:40:00,101.26,101.34,100.0,100.4,28838.0,99.6444,99.7231,98.4045,98.7981,28838.0
2024-11-15 09:50:00,100.31,100.87,99.7,99.99,43910.0,98.7095,99.2606,98.1093,98.3946,43910.0
2024-11-15 10:00:00,100.04,100.41,99.58,100.27,51699.0,98.4438,98.8079,97.9912,98.6702,51699.0
2024-11-15 10:10:00,100.37,100.51,99.95,100.09,15807.0,98.7686,98.9063,98.3553,98.493,15807.0
2024-11-15 10:20:00,100.0,100.34,99.81,100.34,15938.0,98.4045,98.7391,98.2175,98.7391,15938.0
2024-11-15 10:30:00,100.23,100.29,99.88,100.21,15509.0,98.6308,98.6899,98.2864,98.6111,15509.0
2024-11-15 10:40:00,100.09,100.9,100.09,100.46,40275.0,98.493,99.2901,98.493,98.8571,40275.0
2024-11-15 10:50:00,100.59,100.72,99.93,100.43,25154.0,98.9851,99.113,98.3356,98.8276,25154.0
2024-11-15 11:00:00,100.34,101.11,100.29,101.02,36877.0,98.7391,99.4968,98.6899,99.4082,36877.0
2024-11-15 11:10:00,101.02,101.31,100.83,101.31,57490.0,99.4082,99.6936,99.2212,99.6936,57490.0
2024-11-15 11:20:00,101.28,101.85,101.09,101.63,66479.0,99.6641,100.225,99.4771,100.0085,66479.0
2024-11-15 11:30:00,101.63,101.72,101.44,101.57,27482.0,100.0085,100.097,99.8215,99.9494,27482.0
2024-11-15 11:40:00,101.59,102.02,101.48,101.9,24465.0,99.9691,100.3923,99.8609,100.2742,24465.0
2024-11-15 11:50:00,101.94,102.05,101.11,101.22,31631.0,100.3135,100.4218,99.4968,99.605,31631.0
2024-11-15 12:00:00,101.2,101.55,101.17,101.5,18002.0,99.5853,99.9297,99.5558,99.8805,18002.0
2024-11-15 12:10:00,101.44,102.15,101.39,101.99,36108.0,99.8215,100.5202,99.7723,100.3627,36108.0
2024-11-15 12:20:00,101.95,102.23,101.95,102.02,11184.0,100.3234,100.5989,100.3234,100.3923,11184.0
2024-11-15 12:30:00,101.98,102.08,101.69,102.01,9013.0,100.3529,100.4513,100.0675,100.3824,9013.0
2024-11-15 12:40:00,101.95,102.19,101.83,102.08,14376.0,100.3234,100.5595,100.2053,100.4513,14376.0
2024-11-15 12:50:00,102.12,102.16,101.9,101.98,20945.0,100.4907,100.53,100.2742,100.3529,20945.0
2024-11-15 13:00:00,101.91,102.04,101.85,101.95,9174.0,100.284,100.4119,100.225,100.3234,9174.0
2024-11-15 13:10:00,102.01,102.02,101.58,101.82,28570.0,100.3824,100.3923,99.9593,100.1954,28570.0
2024-11-15 13:20:00,101.93,102.5,101.65,102.4,54507.0,100.3037,100.8646,100.0282,100.7662,54507.0
2024-11-15 13:30:00,102.4,102.4,102.09,102.39,16530.0,100.7662,100.7662,100.4611,100.7563,16530.0
2024-11-15 13:40:00,102.28,102.48,102.16,102.2,8122.0,100.6481,100.8449,100.53,100.5694,8122.0
2024-11-15 13:50:00,102.18,102.3,102.11,102.21,6244.0,100.5497,100.6678,100.4808,100.5792,6244.0
2024-11-15 14:00:00,102.27,102.49,102.17,102.38,8903.0,100.6383,100.8548,100.5399,100.7465,8903.0
2024-11-15 14:10:00,102.41,102.52,102.32,102.35,14714.0,100.776,100.8843,100.6875,100.717,14714.0
2024-11-15 14:20:00,102.32,102.45,102.29,102.4,7650.0,100.6875,100.8154,100.6579,100.7662,7650.0
2024-11-15 14:30:00,102.4,102.67,102.37,102.63,22335.0,100.7662,101.0319,100.7367,100.9925,22335.0
2024-11-15 14:40:00,102.7,103.07,102.69,102.85,17126.0,101.0614,101.4255,101.0516,101.209,17126.0
2024-11-15 14:50:00,102.84,102.95,102.66,102.71,17734.0,101.1992,101.3074,101.022,101.0712,17734.0
2024-11-15 15:00:00,102.66,103.02,102.6,102.66,13929.0,101.022,101.3763,100.963,101.022,13929.0
2024-11-15 15:10:00,102.69,103.03,102.64,102.94,24284.0,101.0516,101.3861,101.0024,101.2976,24284.0
2024-11-15 15:20:00,102.98,103.11,102.76,103.05,91037.0,101.3369,101.4649,101.1204,101.4058,91037.0
2024-11-15 15:30:00,103.0,103.16,102.99,103.11,73395.0,101.3566,101.5141,101.3468,101.4649,73395.0
2024-11-15 15:40:00,103.1,103.29,103.01,103.15,71863.0,101.455,101.642,101.3665,101.5042,71863.0
2024-11-15 15:50:00,103.15,103.63,102.86,103.55,370203.0,101.5042,101.9766,101.2188,101.8978,370203.0
2024-11-18 09:30:00,103.13,104.64,102.23,104.58,82189.0,101.4845,102.9704,100.5989,102.9114,82189.0
2024-11-18 09:40:00,104.81,104.92,103.19,103.76,37120.0,103.1377,103.246,101.5436,102.1045,37120.0
2024-11-18 09:50:00,103.75,103.94,102.76,102.94,36179.0,102.0946,102.2816,101.1204,101.2976,36179.0
2024-11-18 10:00:00,103.0,103.75,102.98,103.6,22225.0,101.3566,102.0946,101.3369,101.947,22225.0
2024-11-18 10:10:00,103.41,103.99,103.34,103.97,20535.0,101.7601,102.3308,101.6912,102.3111,20535.0
2024-11-18 10:20:00,103.97,103.97,103.36,103.47,20840.0,102.3111,102.3111,101.7109,101.8191,20840.0
2024-11-18 10:30:00,103.38,103.75,103.02,103.74,19571.0,101.7306,102.0946,101.3763,102.0848,19571.0
2024-11-18 10:40:00,103.71,104.0,103.45,103.45,40083.0,102.0553,102.3407,101.7994,101.7994,40083.0
2024-11-18 10:50:00,103.48,103.49,103.23,103.42,8666.0,101.829,101.8388,101.5829,101.7699,8666.0
2024-11-18 11:00:00,103.46,103.91,103.42,103.59,40110.0,101.8093,102.2521,101.7699,101.9372,40110.0
2024-11-18 11:10:00,103.59,104.12,103.37,104.12,33326.0,101.9372,102.4587,101.7207,102.4587,33326.0
2024-11-18 11:20:00,104.17,104.45,103.88,103.89,20930.0,102.5079,102.7835,102.2226,102.2324,20930.0
2024-11-18 11:30:00,103.92,104.73,103.89,104.51,26611.0,102.2619,103.059,102.2324,102.8425,26611.0
2024-11-18 11:40:00,104.54,104.57,103.95,103.95,13711.0,102.872,102.9016,102.2915,102.2915,13711.0
2024-11-18 11:50:00,104.04,104.23,103.78,104.23,15212.0,102.38,102.567,102.1242,102.567,15212.0
2024-11-18 12:00:00,104.22,104.22,103.99,104.15,8140.0,102.5571,102.5571,102.3308,102.4883,8140.0
2024-11-18 12:10:00,104.04,104.14,103.65,103.76,16199.0,102.38,102.4784,101.9962,102.1045,16199.0
2024-11-18 12:20:00,103.71,103.93,103.65,103.88,8660.0,102.0553,102.2718,101.9962,102.2226,8660.0
2024-11-18 12:30:00,103.89,104.21,103.88,104.04,10547.0,102.2324,102.5473,102.2226,102.38,10547.0
2024-11-18 12:40:00,104.02,104.18,103.92,104.01,10616.0,102.3603,102.5178,102.2619,102.3505,10616.0
2024-11-18 12:50:00,104.03,104.27,103.98,104.24,13644.0,102.3702,102.6064,102.321,102.5768,13644.0
2024-11-18 13:00:00,104.24,104.25,103.69,103.69,8321.0,102.5768,102.5867,102.0356,102.0356,8321.0
2024-11-18 13:10:00,103.66,103.91,103.53,103.91,10245.0,102.0061,102.2521,101.8782,102.2521,10245.0
2024-11-18 13:20:00,103.9,104.04,103.55,103.79,26437.0,102.2423,102.38,101.8978,102.134,26437.0
2024-11-18 13:30:00,103.7,103.78,103.44,103.77,17255.0,102.0454,102.1242,101.7896,102.1143,17255.0
2024-11-18 13:40:00,103.74,103.88,103.7,103.8,19570.0,102.0848,102.2226,102.0454,102.1439,19570.0
2024-11-18 13:50:00,103.86,104.1,103.82,104.05,11127.0,102.2029,102.4391,102.1635,102.3899,11127.0
2024-11-18 14:00:00,104.03,104.03,103.85,103.95,19512.0,102.3702,102.3702,102.1931,102.2915,19512.0
2024-11-18 14:10:00,103.98,103.98,103.5,103.65,30004.0,102.321,102.321,101.8486,101.9962,30004.0
2024-11-18 14:20:00,103.61,103.78,103.3,103.64,35114.0,101.9569,102.1242,101.6518,101.9864,35114.0
2024-11-18 14:30:00,103.64,103.81,103.5,103.62,22888.0,101.9864,102.1537,101.8486,101.9667,22888.0
2024-11-18 14:40:00,103.61,104.16,103.5,104.04,20140.0,101.9569,102.4981,101.8486,102.38,20140.0
2024-11-18 14:50:00,104.11,104.54,104.09,104.41,12896.0,102.4489,102.872,102.4292,102.7441,12896.0
2024-11-18 15:00:00,104.47,104.59,104.36,104.56,11339.0,102.8032,102.9212,102.6949,102.8917,11339.0
2024-11-18 15:10:00,104.53,104.83,104.43,104.72,29814.0,102.8622,103.1574,102.7638,103.0492,29814.0
2024-11-18 15:20:00,104.76,104.83,104.63,104.67,14363.0,103.0885,103.1574,102.9606,103.0,14363.0
2024-11-18 15:30:00,104.64,104.74,104.39,104.47,16152.0,102.9704,103.0689,102.7244,102.8032,16152.0
2024-11-18 15:40:00,104.47,104.47,104.17,104.17,24493.0,102.8032,102.8032,102.5079,102.5079,24493.0
2024-11-18 15:50:00,104.16,104.48,103.85,104.03,143872.0,102.4981,102.813,102.1931,102.3702,143872.0
2024-11-19 09:30:00,107.0,107.75,103.79,105.08,105905.0,105.2928,106.0308,102.134,103.4034,105905.0
2024-11-19 09:40:00,105.06,105.39,104.22,104.77,36002.0,103.3837,103.7085,102.5571,103.0984,36002.0
2024-11-19 09:50:00,104.74,106.51,104.74,106.22,44828.0,103.0689,104.8106,103.0689,104.5252,44828.0
2024-11-19 10:00:00,106.06,106.95,106.04,106.46,28828.0,104.3678,105.2436,104.3481,104.7614,28828.0
2024-11-19 10:10:00,106.48,106.83,106.07,106.61,43740.0,104.7811,105.1255,104.3776,104.909,43740.0
2024-11-19 10:20:00,106.54,107.38,106.19,107.2,36674.0,104.8401,105.6667,104.4957,105.4896,36674.0
2024-11-19 10:30:00,107.3,107.48,106.9,107.32,33835.0,105.588,105.7651,105.1944,105.6077,33835.0
2024-11-19 10:40:00,107.29,107.29,106.48,106.57,27407.0,105.5782,105.5782,104.7811,104.8697,27407.0
2024-11-19 10:50:00,106.52,107.41,106.46,107.36,27551.0,104.8205,105.6963,104.7614,105.6471,27551.0
2024-11-19 11:00:00,107.34,107.53,107.19,107.19,30208.0,105.6274,105.8143,105.4798,105.4798,30208.0
2024-11-19 11:10:00,107.27,107.29,106.81,106.81,11805.0,105.5585,105.5782,105.1058,105.1058,11805.0
2024-11-19 11:20:00,106.81,106.89,106.6,106.81,17083.0,105.1058,105.1845,104.8992,105.1058,17083.0
2024-11-19 11:30:00,106.81,106.81,106.14,106.52,18521.0,105.1058,105.1058,104.4465,104.8205,18521.0
2024-11-19 11:40:00,106.52,106.68,106.47,106.6,13911.0,104.8205,104.9779,104.7713,104.8992,13911.0
2024-11-19 11:50:00,106.51,106.7,106.31,106.56,10132.0,104.8106,104.9976,104.6138,104.8598,10132.0
2024-11-19 12:00:00,106.55,106.59,106.33,106.38,12641.0,104.85,104.8893,104.6335,104.6827,12641.0
2024-11-19 12:10:00,106.43,106.54,106.1,106.13,19098.0,104.7319,104.8401,104.4072,104.4367,19098.0
2024-11-19 12:20:00,106.22,106.29,106.01,106.26,23732.0,104.5252,104.5941,104.3186,104.5646,23732.0
2024-11-19 12:30:00,106.23,106.46,105.97,106.46,20190.0,104.5351,104.7614,104.2792,104.7614,20190.0
2024-11-19 12:40:00,106.5,106.61,106.18,106.24,20451.0,104.8008,104.909,104.4859,104.5449,20451.0
2024-11-19 12:50:00,106.25,106.33,105.79,105.86,16159.0,104.5548,104.6335,104.1021,104.171,16159.0
2024-11-19 13:00:00,105.8,105.8,105.06,105.18,24695.0,104.1119,104.1119,103.3837,103.5018,24695.0
2024-11-19 13:10:00,105.19,105.25,105.0,105.19,16730.0,103.5117,103.5707,103.3247,103.5117,16730.0
2024-11-19 13:20:00,105.16,105.18,104.82,104.97,21947.0,103.4822,103.5018,103.1476,103.2952,21947.0
2024-11-19 13:30:00,105.0,105.07,104.61,104.76,16660.0,103.3247,103.3936,102.9409,103.0885,16660.0
2024-11-19 13:40:00,104.73,105.17,104.64,105.15,15197.0,103.059,103.492,102.9704,103.4723,15197.0
2024-11-19 13:50:00,105.15,105.49,104.93,105.45,23754.0,103.4723,103.8069,103.2558,103.7675,23754.0
2024-11-19 14:00:00,105.41,105.86,105.41,105.78,10916.0,103.7282,104.171,103.7282,104.0923,10916.0
2024-11-19 14:10:00,105.78,106.08,105.61,106.07,21511.0,104.0923,104.3875,103.925,104.3776,21511.0
2024-11-19 14:20:00,106.15,106.35,106.01,106.01,19764.0,104.4564,104.6532,104.3186,104.3186,19764.0
2024-11-19 14:30:00,105.98,106.08,105.85,106.02,28687.0,104.2891,104.3875,104.1611,104.3284,28687.0
2024-11-19 14:40:00,105.97,106.1,105.87,105.88,18842.0,104.2792,104.4072,104.1808,104.1907,18842.0
2024-11-19 14:50:00,105.88,106.21,105.84,105.93,17339.0,104.1907,104.5154,104.1513,104.2399,17339.0
2024-11-19 15:00:00,105.88,106.43,105.82,106.42,16823.0,104.1907,104.7319,104.1316,104.722,16823.0
2024-11-19 15:10:00,106.43,106.68,106.26,106.65,69304.0,104.7319,104.9779,104.5646,104.9484,69304.0
2024-11-19 15:20:00,106.65,106.86,106.53,106.77,25942.0,104.9484,105.155,104.8303,105.0665,25942.0
2024-11-19 15:30:00,106.79,106.84,106.21,106.55,63142.0,105.0861,105.1353,104.5154,104.85,63142.0
2024-11-19 15:40:00,106.55,106.85,106.47,106.7,47744.0,104.85,105.1452,104.7713,104.9976,47744.0
2024-11-19 15:50:00,106.71,106.92,106.44,106.46,185279.0,105.0074,105.2141,104.7417,104.7614,185279.0
2024-11-20 09:30:00,105.95,108.04,105.95,106.9,59558.0,104.2595,106.3162,104.2595,105.1944,59558.0
2024-11-20 09:40:00,106.8,108.62,106.8,108.01,34766.0,105.096,106.8869,105.096,106.2867,34766.0
2024-11-20 09:50:00,108.22,108.22,106.33,106.34,19654.0,106.4933,106.4933,104.6335,104.6433,19654.0
2024-11-20 10:00:00,106.44,106.98,106.22,106.32,34757.0,104.7417,105.2731,104.5252,104.6236,34757.0
2024-11-20 10:10:00,106.46,107.05,106.28,106.9,14037.0,104.7614,105.342,104.5843,105.1944,14037.0
2024-11-20 10:20:00,106.9,107.94,106.82,107.87,30395.0,105.1944,106.2178,105.1157,106.1489,30395.0
2024-11-20 10:30:00,107.83,108.39,107.83,108.0,22172.0,106.1096,106.6606,106.1096,106.2768,22172.0
2024-11-20 10:40:00,108.0,108.4,107.79,108.27,10505.0,106.2768,106.6705,106.0702,106.5425,10505.0
2024-11-20 10:50:00,108.27,108.51,108.0,108.51,16151.0,106.5425,106.7787,106.2768,106.7787,16151.0
2024-11-20 11:00:00,108.44,108.76,108.33,108.58,43361.0,106.7098,107.0247,106.6016,106.8476,43361.0
2024-11-20 11:10:00,108.56,108.76,108.26,108.69,11357.0,106.8279,107.0247,106.5327,106.9558,11357.0
2024-11-20 11:20:00,108.67,108.95,108.17,108.21,32074.0,106.9361,107.2117,106.4441,106.4835,32074.0
2024-11-20 11:30:00,108.13,108.91,108.1,108.85,8297.0,106.4048,107.1723,106.3752,107.1133,8297.0
2024-11-20 11:40:00,108.89,109.15,108.75,109.03,24524.0,107.1526,107.4085,107.0149,107.2904,24524.0
2024-11-20 11:50:00,108.97,109.28,108.92,109.16,25780.0,107.2314,107.5364,107.1822,107.4183,25780.0
2024-11-20 12:00:00,109.23,109.39,108.71,109.36,16274.0,107.4872,107.6447,106.9755,107.6151,16274.0
2024-11-20 12:10:00,109.4,109.85,109.39,109.47,35517.0,107.6545,108.0973,107.6447,107.7234,35517.0
2024-11-20 12:20:00,109.42,109.66,109.21,109.59,14295.0,107.6742,107.9104,107.4675,107.8415,14295.0
2024-11-20 12:30:00,109.59,109.81,109.55,109.75,13834.0,107.8415,108.058,107.8021,107.9989,13834.0
2024-11-20 12:40:00,109.73,110.18,109.67,110.06,66414.0,107.9792,108.4221,107.9202,108.304,66414.0
2024-11-20 12:50:00,109.95,110.06,109.6,109.66,8475.0,108.1957,108.304,107.8513,107.9104,8475.0
2024-11-20 13:00:00,109.67,109.78,109.13,109.16,10561.0,107.9202,108.0284,107.3888,107.4183,10561.0
2024-11-20 13:10:00,109.16,109.2,108.81,109.04,6896.0,107.4183,107.4577,107.0739,107.3002,6896.0
2024-11-20 13:20:00,109.03,109.54,108.93,109.35,33676.0,107.2904,107.7923,107.192,107.6053,33676.0
2024-11-20 13:30:00,109.3,109.41,108.76,108.93,30167.0,107.5561,107.6643,107.0247,107.192,30167.0
2024-11-20 13:40:00,108.93,109.2,108.82,109.15,29812.0,107.192,107.4577,107.0838,107.4085,29812.0
2024-11-20 13:50:00,109.13,109.21,108.9,109.11,37176.0,107.3888,107.4675,107.1625,107.3691,37176.0
2024-11-20 14:00:00,109.08,109.29,108.99,109.08,20813.0,107.3396,107.5463,107.251,107.3396,20813.0
2024-11-20 14:10:00,109.08,109.53,109.02,109.51,14931.0,107.3396,107.7824,107.2806,107.7627,14931.0
2024-11-20 14:20:00,109.54,109.76,109.5,109.76,75090.0,107.7923,108.0088,107.7529,108.0088,75090.0
2024-11-20 14:30:00,109.75,109.92,109.7,109.9,19578.0,107.9989,108.1662,107.9497,108.1465,19578.0
2024-11-20 14:40:00,109.9,110.1,109.81,110.1,15026.0,108.1465,108.3433,108.058,108.3433,15026.0
2024-11-20 14:50:00,110.08,110.08,109.62,109.62,21021.0,108.3237,108.3237,107.871,107.871,21021.0
2024-11-20 15:00:00,109.67,109.94,109.37,109.44,18438.0,107.9202,108.1859,107.625,107.6939,18438.0
2024-11-20 15:10:00,109.44,109.58,109.06,109.34,13778.0,107.6939,107.8316,107.3199,107.5955,13778.0
2024-11-20 15:20:00,109.34,109.67,109.16,109.28,19910.0,107.5955,107.9202,107.4183,107.5364,19910.0
2024-11-20 15:30:00,109.27,109.66,109.15,109.43,41285.0,107.5266,107.9104,107.4085,107.684,41285.0
2024-11-20 15:40:00,109.53,109.61,109.05,109.41,36399.0,107.7824,107.8612,107.3101,107.6643,36399.0
2024-11-20 15:50:00,109.47,109.81,109.36,109.55,153675.0,107.7234,108.058,107.6151,107.8021,153675.0
2024-11-21 09:30:00,107.01,108.56,106.47,107.34,104061.0,105.3026,106.8279,104.7713,105.6274,104061.0
2024-11-21 09:40:00,107.52,108.66,107.2,108.66,22891.0,105.8045,106.9263,105.4896,106.9263,22891.0
2024-11-21 09:50:00,108.57,108.9,107.55,107.73,34140.0,106.8377,107.1625,105.834,106.0111,34140.0
2024-11-21 10:00:00,107.66,108.15,107.38,107.51,17518.0,105.9423,106.4244,105.6667,105.7947,17518.0
2024-11-21 10:10:00,107.59,108.81,107.59,108.56,22263.0,105.8734,107.0739,105.8734,106.8279,22263.0
2024-11-21 10:20:00,108.5,108.91,107.57,107.63,21837.0,106.7689,107.1723,105.8537,105.9127,21837.0
2024-11-21 10:30:00,107.5,108.15,107.43,108.05,17215.0,105.7848,106.4244,105.7159,106.326,17215.0
2024-11-21 10:40:00,108.02,108.45,107.73,108.39,22681.0,106.2965,106.7197,106.0111,106.6606,22681.0
2024-11-21 10:50:00,108.36,108.79,108.24,108.44,13307.0,106.6311,107.0542,106.513,106.7098,13307.0
2024-11-21 11:00:00,108.34,108.78,108.15,108.69,14008.0,106.6114,107.0444,106.4244,106.9558,14008.0
2024-11-21 11:10:00,108.59,108.92,108.49,108.79,21604.0,106.8574,107.1822,106.759,107.0542,21604.0
2024-11-21 11:20:00,108.8,109.31,108.79,109.06,19189.0,107.0641,107.5659,107.0542,107.3199,19189.0
2024-11-21 11:30:00,109.06,109.17,108.53,108.53,20510.0,107.3199,107.4282,106.7984,106.7984,20510.0
2024-11-21 11:40:00,108.64,108.78,108.25,108.42,14965.0,106.9066,107.0444,106.5228,106.6901,14965.0
2024-11-21 11:50:00,108.45,109.01,108.4,108.98,9866.0,106.7197,107.2707,106.6705,107.2412,9866.0
2024-11-21 12:00:00,108.87,108.91,108.46,108.76,7370.0,107.133,107.1723,106.7295,107.0247,7370.0
2024-11-21 12:10:00,108.75,109.04,108.43,109.03,21096.0,107.0149,107.3002,106.7,107.2904,21096.0
2024-11-21 12:20:00,109.05,109.13,108.94,109.05,5993.0,107.3101,107.3888,107.2018,107.3101,5993.0
2024-11-21 12:30:00,109.05,109.05,108.45,108.48,15979.0,107.3101,107.3101,106.7197,106.7492,15979.0
2024-11-21 12:40:00,108.42,109.05,108.42,109.02,30266.0,106.6901,107.3101,106.6901,107.2806,30266.0
2024-11-21 12:50:00,108.99,109.16,108.93,109.03,12153.0,107.251,107.4183,107.192,107.2904,12153.0
2024-11-21 13:00:00,109.06,109.32,108.91,109.32,13032.0,107.3199,107.5758,107.1723,107.5758,13032.0
2024-11-21 13:10:00,109.29,109.58,109.26,109.55,9880.0,107.5463,107.8316,107.5167,107.8021,9880.0
2024-11-21 13:20:00,109.53,109.75,109.37,109.37,15841.0,107.7824,107.9989,107.625,107.625,15841.0
2024-11-21 13:30:00,109.27,110.07,109.12,109.91,38577.0,107.5266,108.3138,107.379,108.1564,38577.0
2024-11-21 13:40:00,109.98,109.99,109.68,109.72,9404.0,108.2252,108.2351,107.93,107.9694,9404.0
2024-11-21 13:50:00,109.74,109.99,109.69,109.9,16436.0,107.9891,108.2351,107.9399,108.1465,16436.0
2024-11-21 14:00:00,109.94,110.02,109.77,109.77,7065.0,108.1859,108.2646,108.0186,108.0186,7065.0
2024-11-21 14:10:00,109.56,110.04,109.56,109.67,17889.0,107.8119,108.2843,107.8119,107.9202,17889.0
2024-11-21 14:20:00,109.55,109.58,109.11,109.43,16006.0,107.8021,107.8316,107.3691,107.684,16006.0
2024-11-21 14:30:00,109.29,109.61,109.29,109.55,5334.0,107.5463,107.8612,107.5463,107.8021,5334.0
2024-11-21 14:40:00,109.6,109.64,109.41,109.59,8735.0,107.8513,107.8907,107.6643,107.8415,8735.0
2024-11-21 14:50:00,109.59,109.63,109.17,109.45,18074.0,107.8415,107.8808,107.4282,107.7037,18074.0
2024-11-21 15:00:00,109.52,109.54,109.22,109.38,29327.0,107.7726,107.7923,107.4774,107.6348,29327.0
2024-11-21 15:10:00,109.37,109.37,108.93,109.1,14312.0,107.625,107.625,107.192,107.3593,14312.0
2024-11-21 15:20:00,109.05,109.24,108.96,109.24,11944.0,107.3101,107.4971,107.2215,107.4971,11944.0
2024-11-21 15:30:00,109.17,109.17,108.65,108.95,16824.0,107.4282,107.4282,106.9165,107.2117,16824.0
2024-11-21 15:40:00,108.98,109.33,108.97,109.02,22946.0,107.2412,107.5856,107.2314,107.2806,22946.0
2024-11-21 15:50:00,109.09,109.21,108.89,108.97,104652.0,107.3494,107.4675,107.1526,107.2314,104652.0
2024-11-22 09:30:00,106.89,107.82,104.55,105.89,150649.0,105.1845,106.0997,102.8819,104.2005,150649.0
2024-11-22 09:40:00,105.9,106.7,105.41,106.1,55535.0,104.2103,104.9976,103.7282,104.4072,55535.0
2024-11-22 09:50:00,106.2,106.92,105.83,106.71,22576.0,104.5056,105.2141,104.1415,105.0074,22576.0
2024-11-22 10:00:00,106.71,106.71,105.8,106.68,39296.0,105.0074,105.0074,104.1119,104.9779,39296.0
2024-11-22 10:10:00,106.68,107.82,106.68,107.57,24549.0,104.9779,106.0997,104.9779,105.8537,24549.0
2024-11-22 10:20:00,107.64,107.65,107.1,107.45,9256.0,105.9226,105.9324,105.3912,105.7356,9256.0
2024-11-22 10:30:00,107.51,108.0,107.36,107.8,10375.0,105.7947,106.2768,105.6471,106.08,10375.0
2024-11-22 10:40:00,107.91,108.15,107.76,107.8,9658.0,106.1883,106.4244,106.0407,106.08,9658.0
2024-11-22 10:50:00,107.88,108.56,107.88,108.46,15271.0,106.1588,106.8279,106.1588,106.7295,15271.0
2024-11-22 11:00:00,108.45,108.48,108.23,108.29,16600.0,106.7197,106.7492,106.5032,106.5622,16600.0
2024-11-22 11:10:00,108.18,108.66,108.17,108.26,13923.0,106.454,106.9263,106.4441,106.5327,13923.0
2024-11-22 11:20:00,108.31,108.52,107.97,108.52,18823.0,106.5819,106.7885,106.2473,106.7885,18823.0
2024-11-22 11:30:00,108.43,108.55,108.1,108.49,8515.0,106.7,106.8181,106.3752,106.759,8515.0
2024-11-22 11:40:00,108.45,109.34,108.43,109.2,24984.0,106.7197,107.5955,106.7,107.4577,24984.0
2024-11-22 11:50:00,109.17,109.28,108.96,109.18,14369.0,107.4282,107.5364,107.2215,107.438,14369.0
2024-11-22 12:00:00,109.17,109.3,109.1,109.19,8930.0,107.4282,107.5561,107.3593,107.4479,8930.0
2024-11-22 12:10:00,109.18,109.29,108.91,108.93,20975.0,107.438,107.5463,107.1723,107.192,20975.0
2024-11-22 12:20:00,108.92,109.05,108.68,108.89,8955.0,107.1822,107.3101,106.946,107.1526,8955.0
2024-11-22 12:30:00,108.88,108.93,108.65,108.87,8011.0,107.1428,107.192,106.9165,107.133,8011.0
2024-11-22 12:40:00,108.9,109.09,108.89,109.0,7059.0,107.1625,107.3494,107.1526,107.2609,7059.0
2024-11-22 12:50:00,108.95,109.0,108.75,108.75,6147.0,107.2117,107.2609,107.0149,107.0149,6147.0
2024-11-22 13:00:00,108.81,108.9,108.69,108.89,6456.0,107.0739,107.1625,106.9558,107.1526,6456.0
2024-11-22 13:10:00,108.9,109.07,108.87,108.91,12444.0,107.1625,107.3298,107.133,107.1723,12444.0
2024-11-22 13:20:00,108.96,109.06,108.83,109.0,10026.0,107.2215,107.3199,107.0936,107.2609,10026.0
2024-11-22 13:30:00,109.02,109.19,108.96,109.19,11339.0,107.2806,107.4479,107.2215,107.4479,11339.0
2024-11-22 13:40:00,109.12,109.3,109.12,109.22,8071.0,107.379,107.5561,107.379,107.4774,8071.0
2024-11-22 13:50:00,109.19,109.4,109.06,109.24,14353.0,107.4479,107.6545,107.3199,107.4971,14353.0
2024-11-22 14:00:00,109.18,109.24,109.02,109.02,3852.0,107.438,107.4971,107.2806,107.2806,3852.0
2024-11-22 14:10:00,109.0,109.27,108.93,109.15,10832.0,107.2609,107.5266,107.192,107.4085,10832.0
2024-11-22 14:20:00,109.15,109.48,109.15,109.38,8567.0,107.4085,107.7332,107.4085,107.6348,8567.0
2024-11-22 14:30:00,109.34,109.38,109.06,109.07,7995.0,107.5955,107.6348,107.3199,107.3298,7995.0
2024-11-22 14:40:00,109.06,109.2,108.92,109.17,14905.0,107.3199,107.4577,107.1822,107.4282,14905.0
2024-11-22 14:50:00,109.2,109.2,109.08,109.12,12018.0,107.4577,107.4577,107.3396,107.379,12018.0
2024-11-22 15:00:00,109.09,109.09,108.67,108.88,10298.0,107.3494,107.3494,106.9361,107.1428,10298.0
2024-11-22 15:10:00,108.89,109.06,108.78,109.05,12903.0,107.1526,107.3199,107.0444,107.3101,12903.0
2024-11-22 15:20:00,109.09,109.24,108.65,108.78,29099.0,107.3494,107.4971,106.9165,107.0444,29099.0
2024-11-22 15:30:00,108.8,108.8,108.38,108.56,20961.0,107.0641,107.0641,106.6508,106.8279,20961.0
2024-11-22 15:40:00,108.61,108.77,108.4,108.49,37162.0,106.8771,107.0346,106.6705,106.759,37162.0
2024-11-22 15:50:00,108.54,109.0,108.3,108.43,227329.0,106.8082,107.2609,106.5721,106.7,227329.0
2024-11-25 09:30:00,110.18,110.5,109.5,109.96,114158.0,108.4221,108.737,107.7529,108.2056,114158.0
2024-11-25 09:40:00,110.0,110.46,108.7,110.22,63715.0,108.2449,108.6976,106.9657,108.4614,63715.0
2024-11-25 09:50:00,110.2,110.39,109.64,110.39,56141.0,108.4417,108.6287,107.8907,108.6287,56141.0
2024-11-25 10:00:00,110.35,110.8,109.97,110.46,74484.0,108.5893,109.0322,108.2154,108.6976,74484.0
2024-11-25 10:10:00,110.39,110.88,109.71,110.77,21074.0,108.6287,109.1109,107.9596,109.0026,21074.0
2024-11-25 10:20:00,111.0,111.7,110.99,111.45,49374.0,109.229,109.9178,109.2191,109.6718,49374.0
2024-11-25 10:30:00,111.37,111.37,110.5,110.55,16274.0,109.5931,109.5931,108.737,108.7862,16274.0
2024-11-25 10:40:00,110.51,110.9,110.43,110.43,11975.0,108.7468,109.1306,108.6681,108.6681,11975.0
2024-11-25 10:50:00,110.53,110.79,110.28,110.64,15814.0,108.7665,109.0223,108.5205,108.8747,15814.0
2024-11-25 11:00:00,110.57,111.07,110.57,110.69,19437.0,108.8058,109.2979,108.8058,108.9239,19437.0
2024-11-25 11:10:00,110.75,110.78,110.3,110.64,15227.0,108.983,109.0125,108.5401,108.8747,15227.0
2024-11-25 11:20:00,110.59,110.72,110.06,110.11,14197.0,108.8255,108.9534,108.304,108.3532,14197.0
2024-11-25 11:30:00,110.07,110.7,110.07,110.17,27240.0,108.3138,108.9338,108.3138,108.4122,27240.0
2024-11-25 11:40:00,110.07,110.24,109.7,109.79,14650.0,108.3138,108.4811,107.9497,108.0383,14650.0
2024-11-25 11:50:00,109.7,110.41,109.7,110.36,29461.0,107.9497,108.6484,107.9497,108.5992,29461.0
2024-11-25 12:00:00,110.43,110.44,109.89,109.89,6381.0,108.6681,108.6779,108.1367,108.1367,6381.0
2024-11-25 12:10:00,109.89,109.97,109.25,109.41,13838.0,108.1367,108.2154,107.5069,107.6643,13838.0
2024-11-25 12:20:00,109.28,109.36,109.01,109.32,9389.0,107.5364,107.6151,107.2707,107.5758,9389.0
2024-11-25 12:30:00,109.36,109.81,109.3,109.79,11086.0,107.6151,108.058,107.5561,108.0383,11086.0
2024-11-25 12:40:00,109.75,109.87,109.35,109.44,6625.0,107.9989,108.117,107.6053,107.6939,6625.0
2024-11-25 12:50:00,109.35,109.53,109.23,109.34,6477.0,107.6053,107.7824,107.4872,107.5955,6477.0
2024-11-25 13:00:00,109.29,110.04,109.29,110.04,19805.0,107.5463,108.2843,107.5463,108.2843,19805.0
2024-11-25 13:10:00,109.95,110.03,109.78,109.87,8569.0,108.1957,108.2744,108.0284,108.117,8569.0
2024-11-25 13:20:00,109.85,109.97,109.69,109.97,12328.0,108.0973,108.2154,107.9399,108.2154,12328.0
2024-11-25 13:30:00,109.92,110.28,109.83,110.17,7316.0,108.1662,108.5205,108.0776,108.4122,7316.0
2024-11-25 13:40:00,110.08,110.14,109.9,110.02,9144.0,108.3237,108.3827,108.1465,108.2646,9144.0
2024-11-25 13:50:00,109.95,110.08,109.95,110.04,9649.0,108.1957,108.3237,108.1957,108.2843,9649.0
2024-11-25 14:00:00,110.05,110.22,110.03,110.2,5875.0,108.2941,108.4614,108.2744,108.4417,5875.0
2024-11-25 14:10:00,110.21,110.31,109.95,110.08,9494.0,108.4516,108.55,108.1957,108.3237,9494.0
2024-11-25 14:20:00,110.09,110.11,109.66,109.88,12973.0,108.3335,108.3532,107.9104,108.1268,12973.0
2024-11-25 14:30:00,109.81,109.81,109.59,109.73,7156.0,108.058,108.058,107.8415,107.9792,7156.0
2024-11-25 14:40:00,109.8,110.25,109.8,110.15,9851.0,108.0481,108.4909,108.0481,108.3925,9851.0
2024-11-25 14:50:00,110.16,110.22,109.91,109.94,7373.0,108.4024,108.4614,108.1564,108.1859,7373.0
2024-11-25 15:00:00,109.87,110.22,109.73,110.22,4366.0,108.117,108.4614,107.9792,108.4614,4366.0
2024-11-25 15:10:00,110.14,110.27,110.04,110.09,8059.0,108.3827,108.5106,108.2843,108.3335,8059.0
2024-11-25 15:20:00,110.03,110.32,110.03,110.28,14158.0,108.2744,108.5598,108.2744,108.5205,14158.0
2024-11-25 15:30:00,110.25,110.41,110.0,110.0,31107.0,108.4909,108.6484,108.2449,108.2449,31107.0
2024-11-25 15:40:00,110.0,110.09,109.81,109.85,79650.0,108.2449,108.3335,108.058,108.0973,79650.0
2024-11-25 15:50:00,109.87,110.13,109.68,110.05,216714.0,108.117,108.3729,107.93,108.2941,216714.0
2024-11-26 09:30:00,108.51,108.7,107.98,108.08,65407.0,106.7787,106.9657,106.2572,106.3556,65407.0
2024-11-26 09:40:00,108.07,108.78,108.05,108.66,41448.0,106.3457,107.0444,106.326,106.9263,41448.0
2024-11-26 09:50:00,108.55,108.55,107.71,107.78,69963.0,106.8181,106.8181,105.9915,106.0603,69963.0
2024-11-26 10:00:00,107.73,108.69,107.47,107.87,66384.0,106.0111,106.9558,105.7553,106.1489,66384.0
2024-11-26 10:10:00,107.88,108.31,107.46,108.14,59802.0,106.1588,106.5819,105.7455,106.4146,59802.0
2024-11-26 10:20:00,108.14,108.32,107.58,108.22,48877.0,106.4146,106.5917,105.8635,106.4933,48877.0
2024-11-26 10:30:00,108.19,108.48,108.16,108.41,17424.0,106.4638,106.7492,106.4343,106.6803,17424.0
2024-11-26 10:40:00,108.49,108.49,107.78,108.18,24507.0,106.759,106.759,106.0603,106.454,24507.0
2024-11-26 10:50:00,108.12,108.75,108.11,108.67,25101.0,106.3949,107.0149,106.3851,106.9361,25101.0
2024-11-26 11:00:00,108.67,108.93,108.59,108.61,22665.0,106.9361,107.192,106.8574,106.8771,22665.0
2024-11-26 11:10:00,108.5,108.87,107.86,108.87,16325.0,106.7689,107.133,106.1391,107.133,16325.0
2024-11-26 11:20:00,108.84,109.31,108.74,109.31,21531.0,107.1034,107.5659,107.005,107.5659,21531.0
2024-11-26 11:30:00,109.27,109.43,109.16,109.21,15256.0,107.5266,107.684,107.4183,107.4675,15256.0
2024-11-26 11:40:00,109.23,109.35,109.19,109.3,9725.0,107.4872,107.6053,107.4479,107.5561,9725.0
2024-11-26 11:50:00,109.34,109.39,108.95,109.01,19474.0,107.5955,107.6447,107.2117,107.2707,19474.0
2024-11-26 12:00:00,108.96,109.32,108.81,109.29,19352.0,107.2215,107.5758,107.0739,107.5463,19352.0
2024-11-26 12:10:00,109.2,109.4,108.94,109.4,33507.0,107.4577,107.6545,107.2018,107.6545,33507.0
2024-11-26 12:20:00,109.5,109.51,109.24,109.38,24167.0,107.7529,107.7627,107.4971,107.6348,24167.0
2024-11-26 12:30:00,109.35,109.42,109.19,109.3,12843.0,107.6053,107.6742,107.4479,107.5561,12843.0
2024-11-26 12:40:00,109.3,109.45,109.16,109.41,11409.0,107.5561,107.7037,107.4183,107.6643,11409.0
2024-11-26 12:50:00,109.43,109.65,109.2,109.23,8892.0,107.684,107.9005,107.4577,107.4872,8892.0
2024-11-26 13:00:00,109.24,109.29,109.1,109.29,15291.0,107.4971,107.5463,107.3593,107.5463,15291.0
2024-11-26 13:10:00,109.26,109.38,108.97,109.04,16180.0,107.5167,107.6348,107.2314,107.3002,16180.0
2024-11-26 13:20:00,109.03,109.24,108.97,109.03,9758.0,107.2904,107.4971,107.2314,107.2904,9758.0
2024-11-26 13:30:00,109.0,109.03,108.72,108.81,10162.0,107.2609,107.2904,106.9854,107.0739,10162.0
2024-11-26 13:40:00,108.79,109.26,108.79,109.26,11095.0,107.0542,107.5167,107.0542,107.5167,11095.0
2024-11-26 13:50:00,109.27,109.44,109.26,109.38,12491.0,107.5266,107.6939,107.5167,107.6348,12491.0
2024-11-26 14:00:00,109.33,109.38,108.44,108.44,10498.0,107.5856,107.6348,106.7098,106.7098,10498.0
2024-11-26 14:10:00,108.32,108.58,108.29,108.31,5699.0,106.5917,106.8476,106.5622,106.5819,5699.0
2024-11-26 14:20:00,108.35,108.35,107.98,108.13,10779.0,106.6213,106.6213,106.2572,106.4048,10779.0
2024-11-26 14:30:00,108.08,108.08,107.66,107.72,16793.0,106.3556,106.3556,105.9423,106.0013,16793.0
2024-11-26 14:40:00,107.77,107.8,107.25,107.33,21253.0,106.0505,106.08,105.5388,105.6175,21253.0
2024-11-26 14:50:00,107.32,107.37,106.98,107.18,15630.0,105.6077,105.6569,105.2731,105.4699,15630.0
2024-11-26 15:00:00,107.12,107.48,107.11,107.41,19685.0,105.4109,105.7651,105.401,105.6963,19685.0
2024-11-26 15:10:00,107.44,107.49,107.2,107.35,12006.0,105.7258,105.775,105.4896,105.6372,12006.0
2024-11-26 15:20:00,107.22,107.22,106.62,106.73,25503.0,105.5093,105.5093,104.9189,105.0271,25503.0
2024-11-26 15:30:00,106.68,106.78,106.37,106.63,29303.0,104.9779,105.0763,104.6728,104.9287,29303.0
2024-11-26 15:40:00,106.68,107.2,106.68,107.17,26601.0,104.9779,105.4896,104.9779,105.4601,26601.0
2024-11-26 15:50:00,107.2,107.25,106.73,106.8,136582.0,105.4896,105.5388,105.0271,105.096,136582.0
2024-11-27 09:30:00,107.7,108.89,107.26,108.7,49809.0,105.9816,107.1526,105.5486,106.9657,49809.0
2024-11-27 09:40:00,108.84,109.65,108.84,109.46,19341.0,107.1034,107.9005,107.1034,107.7135,19341.0
2024-11-27 09:50:00,109.6,109.73,108.93,108.98,23850.0,107.8513,107.9792,107.192,107.2412,23850.0
2024-11-27 10:00:00,108.84,109.09,108.04,108.41,18564.0,107.1034,107.3494,106.3162,106.6803,18564.0
2024-11-27 10:10:00,108.2,108.25,107.59,107.75,13618.0,106.4736,106.5228,105.8734,106.0308,13618.0
2024-11-27 10:20:00,107.72,108.17,107.5,107.92,29640.0,106.0013,106.4441,105.7848,106.1981,29640.0
2024-11-27 10:30:00,107.81,107.81,107.0,107.02,14074.0,106.0899,106.0899,105.2928,105.3125,14074.0
2024-11-27 10:40:00,107.06,107.28,107.0,107.26,8957.0,105.3518,105.5683,105.2928,105.5486,8957.0
2024-11-27 10:50:00,107.29,107.43,107.04,107.04,8904.0,105.5782,105.7159,105.3322,105.3322,8904.0
2024-11-27 11:00:00,107.07,107.43,107.07,107.43,9549.0,105.3617,105.7159,105.3617,105.7159,9549.0
2024-11-27 11:10:00,107.48,107.61,107.26,107.44,9672.0,105.7651,105.8931,105.5486,105.7258,9672.0
2024-11-27 11:20:00,107.37,107.49,107.12,107.12,3740.0,105.6569,105.775,105.4109,105.4109,3740.0
2024-11-27 11:30:00,107.1,107.45,107.06,107.45,10788.0,105.3912,105.7356,105.3518,105.7356,10788.0
2024-11-27 11:40:00,107.32,107.5,107.21,107.21,6184.0,105.6077,105.7848,105.4994,105.4994,6184.0
2024-11-27 11:50:00,107.33,107.33,106.9,106.9,7168.0,105.6175,105.6175,105.1944,105.1944,7168.0
2024-11-27 12:00:00,106.93,106.93,106.44,106.48,6533.0,105.2239,105.2239,104.7417,104.7811,6533.0
2024-11-27 12:10:00,106.45,106.8,106.44,106.58,11334.0,104.7516,105.096,104.7417,104.8795,11334.0
2024-11-27 12:20:00,106.53,106.58,106.36,106.49,10688.0,104.8303,104.8795,104.663,104.7909,10688.0
2024-11-27 12:30:00,106.54,106.67,106.38,106.4,8928.0,104.8401,104.9681,104.6827,104.7024,8928.0
2024-11-27 12:40:00,106.46,106.49,106.24,106.33,9698.0,104.7614,104.7909,104.5449,104.6335,9698.0
2024-11-27 12:50:00,106.26,106.46,106.26,106.37,4020.0,104.5646,104.7614,104.5646,104.6728,4020.0
2024-11-27 13:00:00,106.31,106.49,106.31,106.44,8277.0,104.6138,104.7909,104.6138,104.7417,8277.0
2024-11-27 13:10:00,106.49,106.7,106.4,106.59,8594.0,104.7909,104.9976,104.7024,104.8893,8594.0
2024-11-27 13:20:00,106.66,106.73,106.59,106.59,2328.0,104.9582,105.0271,104.8893,104.8893,2328.0
2024-11-27 13:30:00,106.55,106.61,106.37,106.38,7288.0,104.85,104.909,104.6728,104.6827,7288.0
2024-11-27 13:40:00,106.32,106.73,106.3,106.51,27072.0,104.6236,105.0271,104.604,104.8106,27072.0
2024-11-27 13:50:00,106.61,106.96,106.56,106.84,8496.0,104.909,105.2534,104.8598,105.1353,8496.0
2024-11-27 14:00:00,106.91,107.13,106.82,106.82,5543.0,105.2042,105.4207,105.1157,105.1157,5543.0
2024-11-27 14:10:00,106.8,106.87,106.73,106.8,2921.0,105.096,105.1649,105.0271,105.096,2921.0
2024-11-27 14:20:00,106.75,107.09,106.75,106.98,7974.0,105.0468,105.3814,105.0468,105.2731,7974.0
2024-11-27 14:30:00,106.99,107.24,106.92,107.24,4897.0,105.283,105.529,105.2141,105.529,4897.0
2024-11-27 14:40:00,107.21,107.55,107.05,107.55,13094.0,105.4994,105.834,105.342,105.834,13094.0
2024-11-27 14:50:00,107.54,107.67,107.46,107.52,9436.0,105.8242,105.9521,105.7455,105.8045,9436.0
2024-11-27 15:00:00,107.46,107.62,107.38,107.51,12662.0,105.7455,105.9029,105.6667,105.7947,12662.0
2024-11-27 15:10:00,107.5,107.8,107.35,107.8,10585.0,105.7848,106.08,105.6372,106.08,10585.0
2024-11-27 15:20:00,107.79,108.0,107.56,107.86,14968.0,106.0702,106.2768,105.8439,106.1391,14968.0
2024-11-27 15:30:00,107.83,108.12,107.8,108.06,11903.0,106.1096,106.3949,106.08,106.3359,11903.0
2024-11-27 15:40:00,108.1,108.22,107.93,108.12,19015.0,106.3752,106.4933,106.208,106.3949,19015.0
2024-11-27 15:50:00,108.09,108.48,107.94,107.98,85378.0,106.3654,106.7492,106.2178,106.2572,85378.0
2024-11-29 09:30:00,107.02,108.48,106.63,107.31,36020.0,105.3125,106.7492,104.9287,105.5978,36020.0
2024-11-29 09:40:00,107.32,107.6,106.97,107.31,18049.0,105.6077,105.8832,105.2633,105.5978,18049.0
2024-11-29 09:50:00,107.28,107.91,107.23,107.67,20499.0,105.5683,106.1883,105.5191,105.9521,20499.0
2024-11-29 10:00:00,107.57,108.1,107.32,107.82,15921.0,105.8537,106.3752,105.6077,106.0997,15921.0
2024-11-29 10:10:00,107.72,108.15,107.55,108.14,11129.0,106.0013,106.4244,105.834,106.4146,11129.0
2024-11-29 10:20:00,108.14,108.32,107.85,107.86,10502.0,106.4146,106.5917,106.1292,106.1391,10502.0
2024-11-29 10:30:00,107.86,108.23,107.85,107.92,8427.0,106.1391,106.5032,106.1292,106.1981,8427.0
2024-11-29 10:40:00,107.96,108.48,107.9,108.27,14155.0,106.2375,106.7492,106.1784,106.5425,14155.0
2024-11-29 10:50:00,108.3,108.6,108.3,108.39,12643.0,106.5721,106.8673,106.5721,106.6606,12643.0
2024-11-29 11:00:00,108.47,108.47,108.23,108.28,8464.0,106.7393,106.7393,106.5032,106.5524,8464.0
2024-11-29 11:10:00,108.28,108.29,108.02,108.07,6827.0,106.5524,106.5622,106.2965,106.3457,6827.0
2024-11-29 11:20:00,108.07,108.39,108.01,108.26,11745.0,106.3457,106.6606,106.2867,106.5327,11745.0
2024-11-29 11:30:00,108.29,108.32,107.8,107.85,11290.0,106.5622,106.5917,106.08,106.1292,11290.0
2024-11-29 11:40:00,107.85,107.85,107.52,107.69,4950.0,106.1292,106.1292,105.8045,105.9718,4950.0
2024-11-29 11:50:00,107.63,107.86,107.63,107.73,10153.0,105.9127,106.1391,105.9127,106.0111,10153.0
2024-11-29 12:00:00,107.78,107.83,107.48,107.61,7707.0,106.0603,106.1096,105.7651,105.8931,7707.0
2024-11-29 12:10:00,107.55,107.63,107.37,107.56,7833.0,105.834,105.9127,105.6569,105.8439,7833.0
2024-11-29 12:20:00,107.5,107.69,107.42,107.58,9580.0,105.7848,105.9718,105.7061,105.8635,9580.0
2024-11-29 12:30:00,107.61,107.98,107.58,107.97,11393.0,105.8931,106.2572,105.8635,106.2473,11393.0
2024-11-29 12:40:00,107.93,108.17,107.93,108.07,13468.0,106.208,106.4441,106.208,106.3457,13468.0
2024-11-29 12:50:00,108.03,108.03,107.45,107.7,107357.0,106.3064,106.3064,105.7356,105.9816,107357.0
2024-12-02 09:30:00,107.7,108.47,106.94,106.94,44860.0,105.9816,106.7393,105.2338,105.2338,44860.0
2024-12-02 09:40:00,107.0,108.02,106.95,107.3,26000.0,105.2928,106.2965,105.2436,105.588,26000.0
2024-12-02 09:50:00,107.47,107.68,106.95,107.66,24994.0,105.7553,105.9619,105.2436,105.9423,24994.0
2024-12-02 10:00:00,107.64,108.28,107.64,107.98,14212.0,105.9226,106.5524,105.9226,106.2572,14212.0
2024-12-02 10:10:00,107.97,108.47,107.83,108.45,19401.0,106.2473,106.7393,106.1096,106.7197,19401.0
2024-12-02 10:20:00,108.47,108.92,108.4,108.76,16616.0,106.7393,107.1822,106.6705,107.0247,16616.0
2024-12-02 10:30:00,108.64,108.97,108.48,108.48,11231.0,106.9066,107.2314,106.7492,106.7492,11231.0
2024-12-02 10:40:00,108.47,108.85,108.47,108.57,12239.0,106.7393,107.1133,106.7393,106.8377,12239.0
2024-12-02 10:50:00,108.55,108.83,108.42,108.73,8100.0,106.8181,107.0936,106.6901,106.9952,8100.0
2024-12-02 11:00:00,108.78,108.8,108.45,108.52,8762.0,107.0444,107.0641,106.7197,106.7885,8762.0
2024-12-02 11:10:00,108.47,108.47,108.04,108.32,8085.0,106.7393,106.7393,106.3162,106.5917,8085.0
2024-12-02 11:20:00,108.32,108.53,108.06,108.28,10378.0,106.5917,106.7984,106.3359,106.5524,10378.0
2024-12-02 11:30:00,108.24,108.38,108.15,108.22,9731.0,106.513,106.6508,106.4244,106.4933,9731.0
2024-12-02 11:40:00,108.23,108.35,108.09,108.22,14969.0,106.5032,106.6213,106.3654,106.4933,14969.0
2024-12-02 11:50:00,108.17,108.3,108.15,108.29,10324.0,106.4441,106.5721,106.4244,106.5622,10324.0
2024-12-02 12:00:00,108.19,108.3,107.99,108.0,8717.0,106.4638,106.5721,106.267,106.2768,8717.0
2024-12-02 12:10:00,108.17,108.57,108.17,108.5,8031.0,106.4441,106.8377,106.4441,106.7689,8031.0
2024-12-02 12:20:00,108.46,108.46,107.87,107.88,6977.0,106.7295,106.7295,106.1489,106.1588,6977.0
2024-12-02 12:30:00,107.81,108.28,107.69,108.19,10298.0,106.0899,106.5524,105.9718,106.4638,10298.0
2024-12-02 12:40:00,108.15,108.5,108.12,108.45,10342.0,106.4244,106.7689,106.3949,106.7197,10342.0
2024-12-02 12:50:00,108.5,108.92,108.5,108.87,11926.0,106.7689,107.1822,106.7689,107.133,11926.0
2024-12-02 13:00:00,108.93,108.97,108.8,108.8,7211.0,107.192,107.2314,107.0641,107.0641,7211.0
2024-12-02 13:10:00,108.92,109.62,108.85,109.61,61039.0,107.1822,107.871,107.1133,107.8612,61039.0
2024-12-02 13:20:00,109.65,109.77,109.57,109.6,16023.0,107.9005,108.0186,107.8218,107.8513,16023.0
2024-12-02 13:30:00,109.65,109.65,109.43,109.55,18256.0,107.9005,107.9005,107.684,107.8021,18256.0
2024-12-02 13:40:00,109.6,109.95,109.6,109.95,13693.0,107.8513,108.1957,107.8513,108.1957,13693.0
2024-12-02 13:50:00,109.99,110.25,109.87,110.13,26924.0,108.2351,108.4909,108.117,108.3729,26924.0
2024-12-02 14:00:00,110.21,110.82,110.19,110.61,46652.0,108.4516,109.0518,108.4319,108.8452,46652.0
2024-12-02 14:10:00,110.64,110.76,110.19,110.24,51588.0,108.8747,108.9928,108.4319,108.4811,51588.0
2024-12-02 14:20:00,110.21,110.41,110.05,110.4,15587.0,108.4516,108.6484,108.2941,108.6385,15587.0
2024-12-02 14:30:00,110.4,110.88,110.19,110.82,30330.0,108.6385,109.1109,108.4319,109.0518,30330.0
2024-12-02 14:40:00,110.78,111.12,110.74,111.03,25790.0,109.0125,109.3471,108.9731,109.2585,25790.0
2024-12-02 14:50:00,110.96,111.21,110.93,111.14,16243.0,109.1896,109.4356,109.1601,109.3667,16243.0
2024-12-02 15:00:00,111.08,111.31,110.85,110.93,136552.0,109.3077,109.534,109.0814,109.1601,136552.0
2024-12-02 15:10:00,110.92,111.08,110.73,111.01,57066.0,109.1502,109.3077,108.9633,109.2388,57066.0
2024-12-02 15:20:00,111.07,111.07,110.83,111.0,21802.0,109.2979,109.2979,109.0617,109.229,21802.0
2024-12-02 15:30:00,110.98,111.24,110.89,111.0,54537.0,109.2093,109.4651,109.1207,109.229,54537.0
2024-12-02 15:40:00,110.94,111.31,110.93,111.27,36982.0,109.1699,109.534,109.1601,109.4947,36982.0
2024-12-02 15:50:00,111.28,111.46,110.81,111.3,160843.0,109.5045,109.6816,109.042,109.5242,160843.0
2024-12-03 09:30:00,111.0,111.0,109.32,110.52,40951.0,109.229,109.229,107.5758,108.7566,40951.0
2024-12-03 09:40:00,110.32,110.9,110.16,110.77,12465.0,108.5598,109.1306,108.4024,109.0026,12465.0
2024-12-03 09:50:00,110.87,110.95,110.3,110.63,16323.0,109.101,109.1798,108.5401,108.8649,16323.0
2024-12-03 10:00:00,110.59,110.7,109.47,109.64,17166.0,108.8255,108.9338,107.7234,107.8907,17166.0
2024-12-03 10:10:00,109.7,109.96,109.11,109.19,11074.0,107.9497,108.2056,107.3691,107.4479,11074.0
2024-12-03 10:20:00,109.18,109.89,109.17,109.65,9833.0,107.438,108.1367,107.4282,107.9005,9833.0
2024-12-03 10:30:00,109.75,109.8,109.51,109.58,7319.0,107.9989,108.0481,107.7627,107.8316,7319.0
2024-12-03 10:40:00,109.58,109.58,108.8,109.32,27902.0,107.8316,107.8316,107.0641,107.5758,27902.0
2024-12-03 10:50:00,109.37,109.44,109.11,109.35,9783.0,107.625,107.6939,107.3691,107.6053,9783.0
2024-12-03 11:00:00,109.34,110.16,109.33,109.95,9774.0,107.5955,108.4024,107.5856,108.1957,9774.0
2024-12-03 11:10:00,109.98,110.17,109.85,109.98,11597.0,108.2252,108.4122,108.0973,108.2252,11597.0
2024-12-03 11:20:00,110.0,110.25,109.91,110.22,10966.0,108.2449,108.4909,108.1564,108.4614,10966.0
2024-12-03 11:30:00,110.26,110.43,110.08,110.09,10664.0,108.5008,108.6681,108.3237,108.3335,10664.0
2024-12-03 11:40:00,110.07,110.27,110.02,110.27,4799.0,108.3138,108.5106,108.2646,108.5106,4799.0
2024-12-03 11:50:00,110.3,110.57,110.22,110.28,18372.0,108.5401,108.8058,108.4614,108.5205,18372.0
2024-12-03 12:00:00,110.27,110.4,110.17,110.22,7149.0,108.5106,108.6385,108.4122,108.4614,7149.0
2024-12-03 12:10:00,110.22,110.34,110.18,110.28,6018.0,108.4614,108.5795,108.4221,108.5205,6018.0
2024-12-03 12:20:00,110.28,110.48,110.27,110.34,9677.0,108.5205,108.7173,108.5106,108.5795,9677.0
2024-12-03 12:30:00,110.28,110.57,110.26,110.52,16936.0,108.5205,108.8058,108.5008,108.7566,16936.0
2024-12-03 12:40:00,110.52,110.59,110.36,110.38,10959.0,108.7566,108.8255,108.5992,108.6189,10959.0
2024-12-03 12:50:00,110.39,110.48,110.04,110.17,32621.0,108.6287,108.7173,108.2843,108.4122,32621.0
2024-12-03 13:00:00,110.09,110.18,109.65,109.65,15195.0,108.3335,108.4221,107.9005,107.9005,15195.0
2024-12-03 13:10:00,109.66,110.03,109.43,109.43,16560.0,107.9104,108.2744,107.684,107.684,16560.0
2024-12-03 13:20:00,109.48,109.53,109.08,109.08,9711.0,107.7332,107.7824,107.3396,107.3396,9711.0
2024-12-03 13:30:00,109.04,109.15,108.81,108.81,14167.0,107.3002,107.4085,107.0739,107.0739,14167.0
2024-12-03 13:40:00,108.86,108.93,108.54,108.9,27644.0,107.1231,107.192,106.8082,107.1625,27644.0
2024-12-03 13:50:00,108.9,109.17,108.81,109.15,8314.0,107.1625,107.4282,107.0739,107.4085,8314.0
2024-12-03 14:00:00,109.18,109.52,109.11,109.52,10475.0,107.438,107.7726,107.3691,107.7726,10475.0
2024-12-03 14:10:00,109.47,109.58,109.41,109.51,7884.0,107.7234,107.8316,107.6643,107.7627,7884.0
2024-12-03 14:20:00,109.59,109.69,109.51,109.62,16459.0,107.8415,107.9399,107.7627,107.871,16459.0
2024-12-03 14:30:00,109.58,109.66,109.23,109.34,15934.0,107.8316,107.9104,107.4872,107.5955,15934.0
2024-12-03 14:40:00,109.28,109.56,109.13,109.51,14855.0,107.5364,107.8119,107.3888,107.7627,14855.0
2024-12-03 14:50:00,109.48,109.54,109.1,109.1,20265.0,107.7332,107.7923,107.3593,107.3593,20265.0
2024-12-03 15:00:00,109.1,109.27,108.93,109.2,14676.0,107.3593,107.5266,107.192,107.4577,14676.0
2024-12-03 15:10:00,109.2,109.31,108.99,109.03,15638.0,107.4577,107.5659,107.251,107.2904,15638.0
2024-12-03 15:20:00,109.04,109.13,108.84,109.01,13976.0,107.3002,107.3888,107.1034,107.2707,13976.0
2024-12-03 15:30:00,108.97,109.25,108.85,109.22,22710.0,107.2314,107.5069,107.1133,107.4774,22710.0
2024-12-03 15:40:00,109.23,109.38,109.0,109.12,25734.0,107.4872,107.6348,107.2609,107.379,25734.0
2024-12-03 15:50:00,109.15,109.35,108.93,109.08,138904.0,107.4085,107.6053,107.192,107.3396,138904.0
2024-12-04 09:30:00,108.95,109.14,108.35,108.9,37687.0,107.2117,107.3986,106.6213,107.1625,37687.0
2024-12-04 09:40:00,108.7,109.06,108.44,108.64,8125.0,106.9657,107.3199,106.7098,106.9066,8125.0
2024-12-04 09:50:00,108.6,108.71,107.16,107.41,27997.0,106.8673,106.9755,105.4502,105.6963,27997.0
2024-12-04 10:00:00,107.52,107.63,107.2,107.43,20684.0,105.8045,105.9127,105.4896,105.7159,20684.0
2024-12-04 10:10:00,107.36,107.58,105.92,106.12,36497.0,105.6471,105.8635,104.23,104.4268,36497.0
2024-12-04 10:20:00,106.0,106.39,105.76,105.96,27866.0,104.3087,104.6925,104.0726,104.2694,27866.0
2024-12-04 10:30:00,105.95,106.1,105.31,105.37,25988.0,104.2595,104.4072,103.6298,103.6888,25988.0
2024-12-04 10:40:00,105.37,105.51,104.63,104.63,50537.0,103.6888,103.8266,102.9606,102.9606,50537.0
2024-12-04 10:50:00,104.64,104.64,103.89,104.31,50852.0,102.9704,102.9704,102.2324,102.6457,50852.0
2024-12-04 11:00:00,104.28,104.75,104.0,104.09,71633.0,102.6162,103.0787,102.3407,102.4292,71633.0
2024-12-04 11:10:00,104.1,104.16,103.52,103.82,36115.0,102.4391,102.4981,101.8683,102.1635,36115.0
2024-12-04 11:20:00,104.0,104.14,103.57,103.72,25492.0,102.3407,102.4784,101.9175,102.0651,25492.0
2024-12-04 11:30:00,103.72,103.96,103.52,103.73,17754.0,102.0651,102.3013,101.8683,102.075,17754.0
2024-12-04 11:40:00,103.71,103.99,103.5,103.57,14200.0,102.0553,102.3308,101.8486,101.9175,14200.0
2024-12-04 11:50:00,103.53,103.55,103.1,103.27,33369.0,101.8782,101.8978,101.455,101.6223,33369.0
2024-12-04 12:00:00,103.23,103.39,102.73,102.94,39714.0,101.5829,101.7404,101.0909,101.2976,39714.0
2024-12-04 12:10:00,102.89,102.91,102.56,102.65,15035.0,101.2484,101.2681,100.9236,101.0122,15035.0
2024-12-04 12:20:00,102.7,102.75,102.3,102.34,31365.0,101.0614,101.1106,100.6678,100.7071,31365.0
2024-12-04 12:30:00,102.31,102.82,102.07,102.75,16053.0,100.6776,101.1795,100.4415,101.1106,16053.0
2024-12-04 12:40:00,102.75,103.07,102.63,102.76,13923.0,101.1106,101.4255,100.9925,101.1204,13923.0
2024-12-04 12:50:00,102.77,102.79,102.42,102.58,14469.0,101.1303,101.15,100.7859,100.9433,14469.0
2024-12-04 13:00:00,102.58,102.84,102.54,102.78,11781.0,100.9433,101.1992,100.904,101.1401,11781.0
2024-12-04 13:10:00,102.84,103.13,102.65,103.07,12014.0,101.1992,101.4845,101.0122,101.4255,12014.0
2024-12-04 13:20:00,103.18,103.36,103.02,103.12,27025.0,101.5337,101.7109,101.3763,101.4747,27025.0
2024-12-04 13:30:00,103.12,103.12,102.65,102.65,22577.0,101.4747,101.4747,101.0122,101.0122,22577.0
2024-12-04 13:40:00,102.73,103.02,102.49,102.92,31865.0,101.0909,101.3763,100.8548,101.2779,31865.0
2024-12-04 13:50:00,102.85,102.94,102.64,102.8,9542.0,101.209,101.2976,101.0024,101.1598,9542.0
2024-12-04 14:00:00,102.74,102.74,102.42,102.59,12897.0,101.1008,101.1008,100.7859,100.9532,12897.0
2024-12-04 14:10:00,102.64,102.64,102.2,102.25,15649.0,101.0024,101.0024,100.5694,100.6186,15649.0
2024-12-04 14:20:00,102.24,102.25,101.68,102.19,41532.0,100.6087,100.6186,100.0577,100.5595,41532.0
2024-12-04 14:30:00,102.21,102.21,101.83,101.9,36123.0,100.5792,100.5792,100.2053,100.2742,36123.0
2024-12-04 14:40:00,101.87,101.96,101.71,101.85,34460.0,100.2446,100.3332,100.0872,100.225,34460.0
2024-12-04 14:50:00,101.87,102.11,101.4,101.43,40213.0,100.2446,100.4808,99.7821,99.8117,40213.0
2024-12-04 15:00:00,101.42,101.52,101.11,101.23,67683.0,99.8018,99.9002,99.4968,99.6149,67683.0
2024-12-04 15:10:00,101.29,101.68,101.17,101.51,27055.0,99.6739,100.0577,99.5558,99.8904,27055.0
2024-12-04 15:20:00,101.57,101.96,101.53,101.66,27893.0,99.9494,100.3332,99.9101,100.038,27893.0
2024-12-04 15:30:00,101.61,102.05,101.56,102.02,44829.0,99.9888,100.4218,99.9396,100.3923,44829.0
2024-12-04 15:40:00,102.04,102.63,101.96,102.62,51172.0,100.4119,100.9925,100.3332,100.9827,51172.0
2024-12-04 15:50:00,102.64,102.84,102.39,102.58,191391.0,101.0024,101.1992,100.7563,100.9433,191391.0
2024-12-05 09:30:00,102.0,103.22,101.12,102.84,72691.0,100.3726,101.5731,99.5066,101.1992,72691.0
2024-12-05 09:40:00,102.85,103.33,101.42,101.65,33647.0,101.209,101.6813,99.8018,100.0282,33647.0
2024-12-05 09:50:00,101.6,101.88,101.22,101.47,25045.0,99.979,100.2545,99.605,99.851,25045.0
2024-12-05 10:00:00,101.46,102.45,101.17,102.01,54615.0,99.8412,100.8154,99.5558,100.3824,54615.0
2024-12-05 10:10:00,102.0,102.06,101.57,101.92,13491.0,100.3726,100.4316,99.9494,100.2938,13491.0
2024-12-05 10:20:00,102.01,102.08,101.64,101.82,15608.0,100.3824,100.4513,100.0183,100.1954,15608.0
2024-12-05 10:30:00,101.78,101.93,101.36,101.36,16202.0,100.1561,100.3037,99.7428,99.7428,16202.0
2024-12-05 10:40:00,101.42,101.46,101.01,101.11,13161.0,99.8018,99.8412,99.3984,99.4968,13161.0
2024-12-05 10:50:00,101.02,101.33,101.0,101.14,13300.0,99.4082,99.7133,99.3885,99.5263,13300.0
2024-12-05 11:00:00,101.07,101.26,100.8,100.93,29806.0,99.4574,99.6444,99.1917,99.3196,29806.0
2024-12-05 11:10:00,100.94,101.45,100.94,101.29,14487.0,99.3295,99.8313,99.3295,99.6739,14487.0
2024-12-05 11:20:00,101.29,101.55,101.14,101.51,10642.0,99.6739,99.9297,99.5263,99.8904,10642.0
2024-12-05 11:30:00,101.56,101.64,101.43,101.47,10426.0,99.9396,100.0183,99.8117,99.851,10426.0
2024-12-05 11:40:00,101.47,101.52,101.23,101.33,16644.0,99.851,99.9002,99.6149,99.7133,16644.0
2024-12-05 11:50:00,101.41,101.64,101.32,101.55,11834.0,99.792,100.0183,99.7034,99.9297,11834.0
2024-12-05 12:00:00,101.61,101.89,101.47,101.89,15157.0,99.9888,100.2643,99.851,100.2643,15157.0
2024-12-05 12:10:00,101.88,101.9,101.52,101.55,10302.0,100.2545,100.2742,99.9002,99.9297,10302.0
2024-12-05 12:20:00,101.54,101.58,101.37,101.45,15231.0,99.9199,99.9593,99.7526,99.8313,15231.0
2024-12-05 12:30:00,101.44,101.7,101.44,101.61,11059.0,99.8215,100.0774,99.8215,99.9888,11059.0
2024-12-05 12:40:00,101.57,101.72,101.52,101.6,11608.0,99.9494,100.097,99.9002,99.979,11608.0
2024-12-05 12:50:00,101.62,101.86,101.6,101.62,14789.0,99.9986,100.2348,99.979,99.9986,14789.0
2024-12-05 13:00:00,101.62,101.9,101.59,101.87,9739.0,99.9986,100.2742,99.9691,100.2446,9739.0
2024-12-05 13:10:00,101.93,102.15,101.75,102.09,12882.0,100.3037,100.5202,100.1266,100.4611,12882.0
2024-12-05 13:20:00,102.09,102.17,101.68,101.74,13954.0,100.4611,100.5399,100.0577,100.1167,13954.0
2024-12-05 13:30:00,101.75,102.06,101.74,101.98,13142.0,100.1266,100.4316,100.1167,100.3529,13142.0
2024-12-05 13:40:00,102.01,102.33,102.01,102.17,19334.0,100.3824,100.6973,100.3824,100.5399,19334.0
2024-12-05 13:50:00,102.11,102.38,101.83,101.89,13949.0,100.4808,100.7465,100.2053,100.2643,13949.0
2024-12-05 14:00:00,101.89,101.89,101.59,101.78,9244.0,100.2643,100.2643,99.9691,100.1561,9244.0
2024-12-05 14:10:00,101.72,101.82,101.64,101.66,9941.0,100.097,100.1954,100.0183,100.038,9941.0
2024-12-05 14:20:00,101.71,101.91,101.66,101.84,13568.0,100.0872,100.284,100.038,100.2151,13568.0
2024-12-05 14:30:00,101.84,101.85,101.66,101.84,18441.0,100.2151,100.225,100.038,100.2151,18441.0
2024-12-05 14:40:00,101.89,101.89,101.59,101.84,15556.0,100.2643,100.2643,99.9691,100.2151,15556.0
2024-12-05 14:50:00,101.81,102.25,101.8,102.0,29981.0,100.1856,100.6186,100.1758,100.3726,29981.0
2024-12-05 15:00:00,102.0,102.03,101.83,101.83,21133.0,100.3726,100.4021,100.2053,100.2053,21133.0
2024-12-05 15:10:00,101.86,101.87,101.63,101.72,22277.0,100.2348,100.2446,100.0085,100.097,22277.0
2024-12-05 15:20:00,101.76,101.78,101.42,101.54,25396.0,100.1364,100.1561,99.8018,99.9199,25396.0
2024-12-05 15:30:00,101.52,101.57,101.39,101.54,33790.0,99.9002,99.9494,99.7723,99.9199,33790.0
2024-12-05 15:40:00,101.54,101.57,101.25,101.26,36630.0,99.9199,99.9494,99.6345,99.6444,36630.0
2024-12-05 15:50:00,101.28,101.47,100.81,101.11,179284.0,99.6641,99.851,99.2016,99.4968,179284.0
2024-12-06 09:30:00,102.0,103.47,101.82,103.15,73730.0,100.3726,101.8191,100.1954,101.5042,73730.0
2024-12-06 09:40:00,103.16,103.24,102.26,102.59,29956.0,101.5141,101.5928,100.6284,100.9532,29956.0
2024-12-06 09:50:00,102.57,102.95,102.39,102.77,13300.0,100.9335,101.3074,100.7563,101.1303,13300.0
2024-12-06 10:00:00,102.84,103.9,102.81,103.8,45365.0,101.1992,102.2423,101.1696,102.1439,45365.0
2024-12-06 10:10:00,103.8,104.9,103.72,104.7,42270.0,102.1439,103.2263,102.0651,103.0295,42270.0
2024-12-06 10:20:00,104.65,104.7,104.23,104.36,24451.0,102.9803,103.0295,102.567,102.6949,24451.0
2024-12-06 10:30:00,104.42,104.72,104.24,104.52,15901.0,102.754,103.0492,102.5768,102.8524,15901.0
2024-12-06 10:40:00,104.55,105.03,104.42,104.89,16805.0,102.8819,103.3542,102.754,103.2165,16805.0
2024-12-06 10:50:00,104.89,105.2,104.76,104.9,25003.0,103.2165,103.5215,103.0885,103.2263,25003.0
2024-12-06 11:00:00,105.0,105.11,104.65,104.88,13708.0,103.3247,103.4329,102.9803,103.2066,13708.0
2024-12-06 11:10:00,104.88,104.88,104.04,104.67,82797.0,103.2066,103.2066,102.38,103.0,82797.0
2024-12-06 11:20:00,104.65,104.76,104.16,104.61,20384.0,102.9803,103.0885,102.4981,102.9409,20384.0
2024-12-06 11:30:00,104.53,104.76,104.48,104.51,11025.0,102.8622,103.0885,102.813,102.8425,11025.0
2024-12-06 11:40:00,104.43,104.43,104.19,104.33,7311.0,102.7638,102.7638,102.5276,102.6654,7311.0
2024-12-06 11:50:00,104.3,104.47,104.23,104.43,8377.0,102.6359,102.8032,102.567,102.7638,8377.0
2024-12-06 12:00:00,104.37,104.49,104.19,104.25,22049.0,102.7048,102.8228,102.5276,102.5867,22049.0
2024-12-06 12:10:00,104.26,104.38,104.21,104.32,4916.0,102.5965,102.7146,102.5473,102.6556,4916.0
2024-12-06 12:20:00,104.39,104.81,104.39,104.64,11840.0,102.7244,103.1377,102.7244,102.9704,11840.0
2024-12-06 12:30:00,104.57,104.57,104.22,104.33,15876.0,102.9016,102.9016,102.5571,102.6654,15876.0
2024-12-06 12:40:00,104.29,104.3,104.09,104.2,11293.0,102.626,102.6359,102.4292,102.5375,11293.0
2024-12-06 12:50:00,104.16,104.59,104.16,104.58,10627.0,102.4981,102.9212,102.4981,102.9114,10627.0
2024-12-06 13:00:00,104.59,104.67,104.54,104.65,6853.0,102.9212,103.0,102.872,102.9803,6853.0
2024-12-06 13:10:00,104.68,104.93,104.54,104.75,8391.0,103.0098,103.2558,102.872,103.0787,8391.0
2024-12-06 13:20:00,104.86,104.92,104.7,104.78,6906.0,103.1869,103.246,103.0295,103.1082,6906.0
2024-12-06 13:30:00,104.78,104.82,104.65,104.74,4974.0,103.1082,103.1476,102.9803,103.0689,4974.0
2024-12-06 13:40:00,104.63,104.74,104.55,104.62,6594.0,102.9606,103.0689,102.8819,102.9508,6594.0
2024-12-06 13:50:00,104.62,104.67,104.5,104.51,8015.0,102.9508,103.0,102.8327,102.8425,8015.0
2024-12-06 14:00:00,104.5,104.56,104.35,104.5,10465.0,102.8327,102.8917,102.6851,102.8327,10465.0
2024-12-06 14:10:00,104.46,104.46,104.33,104.39,5612.0,102.7933,102.7933,102.6654,102.7244,5612.0
2024-12-06 14:20:00,104.42,104.45,104.33,104.35,8403.0,102.754,102.7835,102.6654,102.6851,8403.0
2024-12-06 14:30:00,104.34,104.38,104.23,104.3,11931.0,102.6752,102.7146,102.567,102.6359,11931.0
2024-12-06 14:40:00,104.3,104.44,104.23,104.37,10665.0,102.6359,102.7736,102.567,102.7048,10665.0
2024-12-06 14:50:00,104.41,104.51,104.3,104.3,9642.0,102.7441,102.8425,102.6359,102.6359,9642.0
2024-12-06 15:00:00,104.33,104.39,104.25,104.39,9598.0,102.6654,102.7244,102.5867,102.7244,9598.0
2024-12-06 15:10:00,104.38,104.54,104.28,104.32,24137.0,102.7146,102.872,102.6162,102.6556,24137.0
2024-12-06 15:20:00,104.31,104.39,104.25,104.37,11704.0,102.6457,102.7244,102.5867,102.7048,11704.0
2024-12-06 15:30:00,104.36,104.85,104.29,104.85,19468.0,102.6949,103.1771,102.626,103.1771,19468.0
2024-12-06 15:40:00,104.88,105.1,104.83,105.09,36149.0,103.2066,103.4231,103.1574,103.4133,36149.0
2024-12-06 15:50:00,105.06,105.17,104.82,104.95,110500.0,103.3837,103.492,103.1476,103.2755,110500.0
2024-12-09 09:30:00,106.36,108.78,106.08,108.6,120432.0,104.663,107.0444,104.3875,106.8673,120432.0
2024-12-09 09:40:00,108.46,111.52,108.32,111.38,158316.0,106.7295,109.7407,106.5917,109.6029,158316.0
2024-12-09 09:50:00,111.39,112.19,111.19,111.47,89718.0,109.6128,110.4,109.4159,109.6915,89718.0
2024-12-09 10:00:00,111.63,111.9,111.07,111.28,56317.0,109.8489,110.1146,109.2979,109.5045,56317.0
2024-12-09 10:10:00,111.33,111.79,111.01,111.54,28100.0,109.5537,110.0064,109.2388,109.7604,28100.0
2024-12-09 10:20:00,111.5,112.35,111.41,111.99,79722.0,109.721,110.5574,109.6324,110.2032,79722.0
2024-12-09 10:30:00,112.0,112.91,111.97,112.84,41543.0,110.213,111.1085,110.1835,111.0396,41543.0
2024-12-09 10:40:00,112.81,113.65,112.74,113.33,42652.0,111.0101,111.8367,110.9412,111.5218,42652.0
2024-12-09 10:50:00,113.31,113.91,113.31,113.54,58801.0,111.5021,112.0925,111.5021,111.7284,58801.0
2024-12-09 11:00:00,113.56,113.67,111.88,111.88,65683.0,111.7481,111.8564,110.0949,110.0949,65683.0
2024-12-09 11:10:00,111.79,112.09,111.13,111.68,42120.0,110.0064,110.3016,109.3569,109.8981,42120.0
2024-12-09 11:20:00,111.74,111.81,111.09,111.09,33999.0,109.9572,110.026,109.3175,109.3175,33999.0
2024-12-09 11:30:00,111.01,111.01,110.13,110.52,37141.0,109.2388,109.2388,108.3729,108.7566,37141.0
2024-12-09 11:40:00,110.51,111.48,110.21,111.32,21839.0,108.7468,109.7013,108.4516,109.5439,21839.0
2024-12-09 11:50:00,111.22,111.4,110.68,111.0,34950.0,109.4455,109.6226,108.9141,109.229,34950.0
2024-12-09 12:00:00,110.93,111.14,110.73,110.73,13200.0,109.1601,109.3667,108.9633,108.9633,13200.0
2024-12-09 12:10:00,110.64,111.24,110.64,110.75,13753.0,108.8747,109.4651,108.8747,108.983,13753.0
2024-12-09 12:20:00,110.66,110.67,109.99,110.06,24104.0,108.8944,108.9042,108.2351,108.304,24104.0
2024-12-09 12:30:00,110.04,110.48,109.92,110.4,16140.0,108.2843,108.7173,108.1662,108.6385,16140.0
2024-12-09 12:40:00,110.42,110.55,110.2,110.33,20084.0,108.6582,108.7862,108.4417,108.5697,20084.0
2024-12-09 12:50:00,110.33,110.6,110.15,110.2,21479.0,108.5697,108.8354,108.3925,108.4417,21479.0
2024-12-09 13:00:00,110.01,110.3,110.01,110.26,16707.0,108.2548,108.5401,108.2548,108.5008,16707.0
2024-12-09 13:10:00,110.26,110.35,109.71,109.95,8004.0,108.5008,108.5893,107.9596,108.1957,8004.0
2024-12-09 13:20:00,109.82,109.98,109.63,109.64,8146.0,108.0678,108.2252,107.8808,107.8907,8146.0
2024-12-09 13:30:00,109.64,109.89,109.43,109.67,19001.0,107.8907,108.1367,107.684,107.9202,19001.0
2024-12-09 13:40:00,109.73,110.11,109.69,110.0,11344.0,107.9792,108.3532,107.9399,108.2449,11344.0
2024-12-09 13:50:00,109.98,109.98,109.5,109.93,40483.0,108.2252,108.2252,107.7529,108.176,40483.0
2024-12-09 14:00:00,109.95,110.04,109.81,109.92,24165.0,108.1957,108.2843,108.058,108.1662,24165.0
2024-12-09 14:10:00,109.83,110.26,109.69,110.07,67372.0,108.0776,108.5008,107.9399,108.3138,67372.0
2024-12-09 14:20:00,109.92,110.34,109.91,110.08,30193.0,108.1662,108.5795,108.1564,108.3237,30193.0
2024-12-09 14:30:00,109.93,110.42,109.93,110.38,16010.0,108.176,108.6582,108.176,108.6189,16010.0
2024-12-09 14:40:00,110.35,110.35,110.09,110.29,11476.0,108.5893,108.5893,108.3335,108.5303,11476.0
2024-12-09 14:50:00,110.25,110.25,109.82,109.89,17405.0,108.4909,108.4909,108.0678,108.1367,17405.0
2024-12-09 15:00:00,109.98,110.11,109.76,110.11,39547.0,108.2252,108.3532,108.0088,108.3532,39547.0
2024-12-09 15:10:00,110.15,110.26,109.79,109.83,16617.0,108.3925,108.5008,108.0383,108.0776,16617.0
2024-12-09 15:20:00,109.82,109.86,109.57,109.6,17957.0,108.0678,108.1072,107.8218,107.8513,17957.0
2024-12-09 15:30:00,109.63,109.9,109.37,109.89,24875.0,107.8808,108.1465,107.625,108.1367,24875.0
2024-12-09 15:40:00,109.92,110.03,109.72,109.94,29376.0,108.1662,108.2744,107.9694,108.1859,29376.0
2024-12-09 15:50:00,109.96,110.16,109.55,109.71,157147.0,108.2056,108.4024,107.8021,107.9596,157147.0
2024-12-10 09:30:00,108.5,109.17,106.2,106.28,60411.0,106.7689,107.4282,104.5056,104.5843,60411.0
2024-12-10 09:40:00,106.28,106.4,105.03,105.33,39355.0,104.5843,104.7024,103.3542,103.6494,39355.0
2024-12-10 09:50:00,105.4,105.46,104.85,104.97,36917.0,103.7183,103.7774,103.1771,103.2952,36917.0
2024-12-10 10:00:00,104.98,105.24,104.25,104.4,59198.0,103.305,103.5609,102.5867,102.7343,59198.0
2024-12-10 10:10:00,104.45,104.65,103.93,104.07,41585.0,102.7835,102.9803,102.2718,102.4095,41585.0
2024-12-10 10:20:00,103.98,104.34,103.61,103.82,22412.0,102.321,102.6752,101.9569,102.1635,22412.0
2024-12-10 10:30:00,103.69,104.36,103.5,104.33,33707.0,102.0356,102.6949,101.8486,102.6654,33707.0
2024-12-10 10:40:00,104.26,104.33,103.9,104.04,23231.0,102.5965,102.6654,102.2423,102.38,23231.0
2024-12-10 10:50:00,103.95,104.29,103.85,103.93,16423.0,102.2915,102.626,102.1931,102.2718,16423.0
2024-12-10 11:00:00,103.87,104.25,103.85,104.16,19886.0,102.2127,102.5867,102.1931,102.4981,19886.0
2024-12-10 11:10:00,104.17,104.81,104.17,104.55,10833.0,102.5079,103.1377,102.5079,102.8819,10833.0
2024-12-10 11:20:00,104.52,104.81,104.31,104.81,15058.0,102.8524,103.1377,102.6457,103.1377,15058.0
2024-12-10 11:30:00,104.81,105.06,104.51,104.54,23631.0,103.1377,103.3837,102.8425,102.872,23631.0
2024-12-10 11:40:00,104.59,104.9,104.2,104.2,12578.0,102.9212,103.2263,102.5375,102.5375,12578.0
2024-12-10 11:50:00,104.2,104.75,104.0,104.75,25959.0,102.5375,103.0787,102.3407,103.0787,25959.0
2024-12-10 12:00:00,104.84,105.07,104.64,105.02,7323.0,103.1673,103.3936,102.9704,103.3444,7323.0
2024-12-10 12:10:00,105.02,105.04,104.72,104.84,7391.0,103.3444,103.3641,103.0492,103.1673,7391.0
2024-12-10 12:20:00,104.87,104.93,104.53,104.54,8677.0,103.1968,103.2558,102.8622,102.872,8677.0
2024-12-10 12:30:00,104.6,105.15,104.54,105.0,10430.0,102.9311,103.4723,102.872,103.3247,10430.0
2024-12-10 12:40:00,104.91,105.33,104.91,105.33,4339.0,103.2361,103.6494,103.2361,103.6494,4339.0
2024-12-10 12:50:00,105.32,105.38,105.21,105.32,6976.0,103.6396,103.6986,103.5314,103.6396,6976.0
2024-12-10 13:00:00,105.21,105.21,104.91,104.97,9566.0,103.5314,103.5314,103.2361,103.2952,9566.0
2024-12-10 13:10:00,104.94,105.25,104.93,105.01,6256.0,103.2657,103.5707,103.2558,103.3345,6256.0
2024-12-10 13:20:00,105.1,105.18,104.78,104.78,15017.0,103.4231,103.5018,103.1082,103.1082,15017.0
2024-12-10 13:30:00,104.64,104.74,104.52,104.53,5410.0,102.9704,103.0689,102.8524,102.8622,5410.0
2024-12-10 13:40:00,104.6,104.78,104.56,104.76,8345.0,102.9311,103.1082,102.8917,103.0885,8345.0
2024-12-10 13:50:00,104.72,104.87,104.63,104.66,4535.0,103.0492,103.1968,102.9606,102.9901,4535.0
2024-12-10 14:00:00,104.66,104.88,104.61,104.67,7886.0,102.9901,103.2066,102.9409,103.0,7886.0
2024-12-10 14:10:00,104.66,105.03,104.63,105.01,7144.0,102.9901,103.3542,102.9606,103.3345,7144.0
2024-12-10 14:20:00,105.0,105.32,104.97,105.26,11116.0,103.3247,103.6396,103.2952,103.5806,11116.0
2024-12-10 14:30:00,105.26,105.26,104.91,105.0,8789.0,103.5806,103.5806,103.2361,103.3247,8789.0
2024-12-10 14:40:00,104.97,105.16,104.9,104.9,3737.0,103.2952,103.4822,103.2263,103.2263,3737.0
2024-12-10 14:50:00,104.83,105.01,104.69,104.95,8195.0,103.1574,103.3345,103.0197,103.2755,8195.0
2024-12-10 15:00:00,105.02,105.08,104.5,104.5,11265.0,103.3444,103.4034,102.8327,102.8327,11265.0
2024-12-10 15:10:00,104.49,104.65,104.34,104.35,13876.0,102.8228,102.9803,102.6752,102.6851,13876.0
2024-12-10 15:20:00,104.31,104.31,103.78,103.88,33447.0,102.6457,102.6457,102.1242,102.2226,33447.0
2024-12-10 15:30:00,103.81,103.85,103.62,103.77,25592.0,102.1537,102.1931,101.9667,102.1143,25592.0
2024-12-10 15:40:00,103.73,104.33,103.65,104.28,31513.0,102.075,102.6654,101.9962,102.6162,31513.0
2024-12-10 15:50:00,104.3,104.58,103.92,104.01,99379.0,102.6359,102.9114,102.2619,102.3505,99379.0
2024-12-11 09:30:00,104.45,104.45,102.4,102.89,51885.0,102.7835,102.7835,100.7662,101.2484,51885.0
2024-12-11 09:40:00,102.8,103.61,102.34,103.3,27372.0,101.1598,101.9569,100.7071,101.6518,27372.0
2024-12-11 09:50:00,103.2,103.41,102.9,103.32,12828.0,101.5534,101.7601,101.2582,101.6715,12828.0
2024-12-11 10:00:00,103.58,103.58,102.9,103.1,11474.0,101.9274,101.9274,101.2582,101.455,11474.0
2024-12-11 10:10:00,103.09,103.36,103.08,103.3,8371.0,101.4452,101.7109,101.4353,101.6518,8371.0
2024-12-11 10:20:00,103.26,103.93,103.17,103.17,7233.0,101.6125,102.2718,101.5239,101.5239,7233.0
2024-12-11 10:30:00,103.16,103.16,102.5,102.7,16508.0,101.5141,101.5141,100.8646,101.0614,16508.0
2024-12-11 10:40:00,102.73,102.73,101.83,101.85,31490.0,101.0909,101.0909,100.2053,100.225,31490.0
2024-12-11 10:50:00,101.9,102.26,101.58,101.6,22654.0,100.2742,100.6284,99.9593,99.979,22654.0
2024-12-11 11:00:00,101.68,102.14,101.61,101.98,19739.0,100.0577,100.5103,99.9888,100.3529,19739.0
2024-12-11 11:10:00,102.03,102.42,101.92,102.42,17174.0,100.4021,100.7859,100.2938,100.7859,17174.0
2024-12-11 11:20:00,102.36,102.98,102.28,102.76,11867.0,100.7268,101.3369,100.6481,101.1204,11867.0
2024-12-11 11:30:00,102.75,102.87,102.24,102.6,12600.0,101.1106,101.2287,100.6087,100.963,12600.0
2024-12-11 11:40:00,102.71,102.88,102.64,102.69,6986.0,101.0712,101.2385,101.0024,101.0516,6986.0
2024-12-11 11:50:00,102.73,102.88,102.61,102.88,9826.0,101.0909,101.2385,100.9728,101.2385,9826.0
2024-12-11 12:00:00,102.73,102.92,102.64,102.7,6657.0,101.0909,101.2779,101.0024,101.0614,6657.0
2024-12-11 12:10:00,102.75,102.87,102.45,102.48,8913.0,101.1106,101.2287,100.8154,100.8449,8913.0
2024-12-11 12:20:00,102.44,102.5,101.93,101.94,15187.0,100.8055,100.8646,100.3037,100.3135,15187.0
2024-12-11 12:30:00,101.98,102.03,101.78,101.8,36512.0,100.3529,100.4021,100.1561,100.1758,36512.0
2024-12-11 12:40:00,101.86,102.03,101.73,102.0,21138.0,100.2348,100.4021,100.1069,100.3726,21138.0
2024-12-11 12:50:00,102.08,102.13,101.9,102.05,6654.0,100.4513,100.5005,100.2742,100.4218,6654.0
2024-12-11 13:00:00,102.03,102.27,102.01,102.22,15096.0,100.4021,100.6383,100.3824,100.5891,15096.0
2024-12-11 13:10:00,102.25,102.3,102.12,102.17,9785.0,100.6186,100.6678,100.4907,100.5399,9785.0
2024-12-11 13:20:00,102.19,102.26,102.12,102.25,14829.0,100.5595,100.6284,100.4907,100.6186,14829.0
2024-12-11 13:30:00,102.27,102.27,102.0,102.0,15461.0,100.6383,100.6383,100.3726,100.3726,15461.0
2024-12-11 13:40:00,102.05,102.59,102.01,102.39,10314.0,100.4218,100.9532,100.3824,100.7563,10314.0
2024-12-11 13:50:00,102.34,102.73,102.34,102.73,7734.0,100.7071,101.0909,100.7071,101.0909,7734.0
2024-12-11 14:00:00,102.84,103.07,102.8,102.8,11069.0,101.1992,101.4255,101.1598,101.1598,11069.0
2024-12-11 14:10:00,102.76,103.11,102.7,102.86,8794.0,101.1204,101.4649,101.0614,101.2188,8794.0
2024-12-11 14:20:00,102.89,103.13,102.8,103.13,10788.0,101.2484,101.4845,101.1598,101.4845,10788.0
2024-12-11 14:30:00,103.08,103.46,102.95,103.46,10816.0,101.4353,101.8093,101.3074,101.8093,10816.0
2024-12-11 14:40:00,103.42,103.54,103.38,103.52,13745.0,101.7699,101.888,101.7306,101.8683,13745.0
2024-12-11 14:50:00,103.47,103.63,103.44,103.48,13393.0,101.8191,101.9766,101.7896,101.829,13393.0
2024-12-11 15:00:00,103.51,103.55,103.34,103.48,11448.0,101.8585,101.8978,101.6912,101.829,11448.0
2024-12-11 15:10:00,103.45,103.7,103.45,103.64,9866.0,101.7994,102.0454,101.7994,101.9864,9866.0
2024-12-11 15:20:00,103.64,103.74,103.41,103.41,12724.0,101.9864,102.0848,101.7601,101.7601,12724.0
2024-12-11 15:30:00,103.41,103.67,103.25,103.66,35794.0,101.7601,102.0159,101.6026,102.0061,35794.0
2024-12-11 15:40:00,103.65,103.66,103.16,103.44,15378.0,101.9962,102.0061,101.5141,101.7896,15378.0
2024-12-11 15:50:00,103.39,103.87,103.29,103.83,91423.0,101.7404,102.2127,101.642,102.1734,91423.0
2024-12-12 09:30:00,103.61,103.61,102.25,103.53,27611.0,101.9569,101.9569,100.6186,101.8782,27611.0
2024-12-12 09:40:00,103.21,103.84,103.2,103.56,9867.0,101.5633,102.1832,101.5534,101.9077,9867.0
2024-12-12 09:50:00,103.51,103.79,102.59,102.84,7191.0,101.8585,102.134,100.9532,101.1992,7191.0
2024-12-12 10:00:00,102.93,103.53,102.69,102.7,15808.0,101.2877,101.8782,101.0516,101.0614,15808.0
2024-12-12 10:10:00,102.66,103.64,102.66,103.63,20530.0,101.022,101.9864,101.022,101.9766,20530.0
2024-12-12 10:20:00,103.63,103.72,102.73,102.85,11665.0,101.9766,102.0651,101.0909,101.209,11665.0
2024-12-12 10:30:00,102.84,102.84,102.22,102.33,9879.0,101.1992,101.1992,100.5891,100.6973,9879.0
2024-12-12 10:40:00,102.27,102.96,102.2,102.78,14396.0,100.6383,101.3173,100.5694,101.1401,14396.0
2024-12-12 10:50:00,102.8,102.86,102.56,102.79,7731.0,101.1598,101.2188,100.9236,101.15,7731.0
2024-12-12 11:00:00,102.78,103.07,102.52,103.0,10112.0,101.1401,101.4255,100.8843,101.3566,10112.0
2024-12-12 11:10:00,102.99,103.03,102.57,102.84,10511.0,101.3468,101.3861,100.9335,101.1992,10511.0
2024-12-12 11:20:00,102.88,103.01,102.72,102.97,5856.0,101.2385,101.3665,101.0811,101.3271,5856.0
2024-12-12 11:30:00,102.99,103.39,102.99,103.29,8212.0,101.3468,101.7404,101.3468,101.642,8212.0
2024-12-12 11:40:00,103.28,103.32,102.76,102.82,9805.0,101.6321,101.6715,101.1204,101.1795,9805.0
2024-12-12 11:50:00,102.78,102.89,102.58,102.85,7243.0,101.1401,101.2484,100.9433,101.209,7243.0
2024-12-12 12:00:00,102.82,103.05,102.7,102.78,10141.0,101.1795,101.4058,101.0614,101.1401,10141.0
2024-12-12 12:10:00,102.78,103.09,102.66,102.85,5599.0,101.1401,101.4452,101.022,101.209,5599.0
2024-12-12 12:20:00,102.85,102.92,102.71,102.78,7175.0,101.209,101.2779,101.0712,101.1401,7175.0
2024-12-12 12:30:00,102.72,102.72,102.45,102.56,9209.0,101.0811,101.0811,100.8154,100.9236,9209.0
2024-12-12 12:40:00,102.56,102.93,102.43,102.73,10231.0,100.9236,101.2877,100.7957,101.0909,10231.0
2024-12-12 12:50:00,102.76,103.0,102.71,103.0,7055.0,101.1204,101.3566,101.0712,101.3566,7055.0
2024-12-12 13:00:00,102.92,103.04,102.83,103.0,5216.0,101.2779,101.396,101.1893,101.3566,5216.0
2024-12-12 13:10:00,102.95,102.96,102.53,102.84,32818.0,101.3074,101.3173,100.8941,101.1992,32818.0
2024-12-12 13:20:00,102.91,102.94,102.69,102.71,15979.0,101.2681,101.2976,101.0516,101.0712,15979.0
2024-12-12 13:30:00,102.71,103.13,102.68,103.03,6649.0,101.0712,101.4845,101.0417,101.3861,6649.0
2024-12-12 13:40:00,103.07,103.08,102.8,102.98,10429.0,101.4255,101.4353,101.1598,101.3369,10429.0
2024-12-12 13:50:00,102.96,103.11,102.85,103.05,7638.0,101.3173,101.4649,101.209,101.4058,7638.0
2024-12-12 14:00:00,103.0,103.24,102.94,103.09,11303.0,101.3566,101.5928,101.2976,101.4452,11303.0
2024-12-12 14:10:00,103.12,103.7,103.11,103.64,16067.0,101.4747,102.0454,101.4649,101.9864,16067.0
2024-12-12 14:20:00,103.64,103.92,103.55,103.62,14155.0,101.9864,102.2619,101.8978,101.9667,14155.0
2024-12-12 14:30:00,103.77,103.81,103.46,103.64,11329.0,102.1143,102.1537,101.8093,101.9864,11329.0
2024-12-12 14:40:00,103.65,103.76,103.5,103.53,11340.0,101.9962,102.1045,101.8486,101.8782,11340.0
2024-12-12 14:50:00,103.55,103.92,103.55,103.88,10962.0,101.8978,102.2619,101.8978,102.2226,10962.0
2024-12-12 15:00:00,103.9,104.3,103.74,104.3,25424.0,102.2423,102.6359,102.0848,102.6359,25424.0
2024-12-12 15:10:00,104.23,104.23,103.91,104.01,17056.0,102.567,102.567,102.2521,102.3505,17056.0
2024-12-12 15:20:00,103.97,104.25,103.94,104.25,26850.0,102.3111,102.5867,102.2816,102.5867,26850.0
2024-12-12 15:30:00,104.25,104.45,104.23,104.43,29474.0,102.5867,102.7835,102.567,102.7638,29474.0
2024-12-12 15:40:00,104.43,104.53,103.77,103.78,40051.0,102.7638,102.8622,102.1143,102.1242,40051.0
2024-12-12 15:50:00,103.79,103.87,103.15,103.32,86847.0,102.134,102.2127,101.5042,101.6715,86847.0
2024-12-13 09:30:00,102.0,102.01,99.85,100.53,83914.0,100.7816,100.7915,98.6573,99.3292,83914.0
2024-12-13 09:40:00,100.7,101.46,100.19,101.16,34268.0,99.4971,100.2481,98.9932,99.9516,34268.0
2024-12-13 09:50:00,101.19,101.44,100.5,100.69,16123.0,99.9813,100.2283,99.2995,99.4873,16123.0
2024-12-13 10:00:00,100.82,100.94,100.53,100.6,15199.0,99.6157,99.7343,99.3292,99.3983,15199.0
2024-12-13 10:10:00,100.61,100.89,100.41,100.46,13667.0,99.4082,99.6849,99.2106,99.26,13667.0
2024-12-13 10:20:00,100.43,100.55,100.16,100.41,11601.0,99.2304,99.3489,98.9636,99.2106,11601.0
2024-12-13 10:30:00,100.44,100.49,100.17,100.22,8652.0,99.2402,99.2897,98.9735,99.0229,8652.0
2024-12-13 10:40:00,100.36,100.36,99.78,100.23,43705.0,99.1612,99.1612,98.5881,99.0328,43705.0
2024-12-13 10:50:00,100.25,100.27,100.0,100.16,10562.0,99.0525,99.0723,98.8055,98.9636,10562.0
2024-12-13 11:00:00,100.1,100.45,99.97,100.4,10057.0,98.9043,99.2501,98.7759,99.2007,10057.0
2024-12-13 11:10:00,100.48,100.69,100.44,100.47,12073.0,99.2798,99.4873,99.2402,99.2699,12073.0
2024-12-13 11:20:00,100.56,100.79,100.49,100.7,15393.0,99.3588,99.5861,99.2897,99.4971,15393.0
2024-12-13 11:30:00,100.75,101.0,100.74,100.78,11166.0,99.5465,99.7936,99.5367,99.5762,11166.0
2024-12-13 11:40:00,100.84,100.84,100.48,100.58,15304.0,99.6355,99.6355,99.2798,99.3786,15304.0
2024-12-13 11:50:00,100.59,100.59,100.32,100.42,14727.0,99.3885,99.3885,99.1217,99.2205,14727.0
2024-12-13 12:00:00,100.48,100.68,100.22,100.22,9515.0,99.2798,99.4774,99.0229,99.0229,9515.0
2024-12-13 12:10:00,100.2,100.28,99.77,99.8,16477.0,99.0031,99.0822,98.5783,98.6079,16477.0
2024-12-13 12:20:00,99.77,99.83,99.22,99.31,22253.0,98.5783,98.6375,98.0348,98.1237,22253.0
2024-12-13 12:30:00,99.24,99.34,98.87,98.89,48535.0,98.0546,98.1534,97.689,97.7088,48535.0
2024-12-13 12:40:00,98.92,99.22,98.9,99.12,16463.0,97.7384,98.0348,97.7186,97.936,16463.0
2024-12-13 12:50:00,99.13,99.25,99.08,99.14,9671.0,97.9459,98.0645,97.8965,97.9558,9671.0
2024-12-13 13:00:00,99.05,99.21,98.89,98.89,17719.0,97.8669,98.0249,97.7088,97.7088,17719.0
2024-12-13 13:10:00,98.91,99.21,98.73,99.21,17495.0,97.7285,98.0249,97.5507,98.0249,17495.0
2024-12-13 13:20:00,99.13,99.16,98.77,98.95,9543.0,97.9459,97.9755,97.5902,97.768,9543.0
2024-12-13 13:30:00,98.95,99.0,98.69,98.83,9376.0,97.768,97.8174,97.5112,97.6495,9376.0
2024-12-13 13:40:00,98.85,98.87,98.6,98.6,12847.0,97.6692,97.689,97.4222,97.4222,12847.0
2024-12-13 13:50:00,98.6,98.67,98.31,98.56,15043.0,97.4222,97.4914,97.1357,97.3827,15043.0
2024-12-13 14:00:00,98.56,98.68,98.52,98.56,10983.0,97.3827,97.5013,97.3432,97.3827,10983.0
2024-12-13 14:10:00,98.56,98.58,98.32,98.41,27887.0,97.3827,97.4025,97.1456,97.2345,27887.0
2024-12-13 14:20:00,98.43,98.43,98.04,98.13,12592.0,97.2543,97.2543,96.8689,96.9578,12592.0
2024-12-13 14:30:00,98.1,98.45,98.1,98.18,13375.0,96.9282,97.274,96.9282,97.0072,13375.0
2024-12-13 14:40:00,98.26,98.52,98.25,98.4,8766.0,97.0863,97.3432,97.0764,97.2246,8766.0
2024-12-13 14:50:00,98.4,98.66,98.4,98.6,12829.0,97.2246,97.4815,97.2246,97.4222,12829.0
2024-12-13 15:00:00,98.63,99.2,98.63,99.2,15853.0,97.4519,98.0151,97.4519,98.0151,15853.0
2024-12-13 15:10:00,99.2,99.25,98.93,99.08,18279.0,98.0151,98.0645,97.7483,97.8965,18279.0
2024-12-13 15:20:00,99.08,99.27,99.03,99.12,12174.0,97.8965,98.0842,97.8471,97.936,12174.0
2024-12-13 15:30:00,99.16,99.35,99.03,99.24,29118.0,97.9755,98.1633,97.8471,98.0546,29118.0
2024-12-13 15:40:00,99.26,99.37,99.15,99.37,31218.0,98.0743,98.183,97.9657,98.183,31218.0
2024-12-13 15:50:00,99.39,99.83,99.34,99.39,145260.0,98.2028,98.6375,98.1534,98.2028,145260.0
2024-12-16 09:30:00,98.59,98.7,97.56,98.47,52540.0,97.4123,97.521,96.3947,97.2938,52540.0
2024-12-16 09:40:00,98.42,98.64,97.68,98.29,14876.0,97.2444,97.4617,96.5132,97.1159,14876.0
2024-12-16 09:50:00,98.44,99.02,98.27,98.79,20360.0,97.2641,97.8372,97.0962,97.61,20360.0
2024-12-16 10:00:00,98.84,100.09,98.77,99.83,25849.0,97.6594,98.8944,97.5902,98.6375,25849.0
2024-12-16 10:10:00,99.84,99.92,99.3,99.3,12841.0,98.6474,98.7265,98.1139,98.1139,12841.0
2024-12-16 10:20:00,99.23,99.46,99.03,99.3,14112.0,98.0447,98.272,97.8471,98.1139,14112.0
2024-12-16 10:30:00,99.25,99.69,99.18,99.47,8559.0,98.0645,98.4992,97.9953,98.2818,8559.0
2024-12-16 10:40:00,99.58,100.07,99.54,99.56,15605.0,98.3905,98.8747,98.351,98.3708,15605.0
2024-12-16 10:50:00,99.64,100.0,99.63,99.82,7985.0,98.4498,98.8055,98.4399,98.6277,7985.0
2024-12-16 11:00:00,99.73,99.79,99.33,99.49,13961.0,98.5387,98.598,98.1435,98.3016,13961.0
2024-12-16 11:10:00,99.55,99.57,99.37,99.44,10898.0,98.3609,98.3806,98.183,98.2522,10898.0
2024-12-16 11:20:00,99.48,99.64,99.4,99.54,10431.0,98.2917,98.4498,98.2127,98.351,10431.0
2024-12-16 11:30:00,99.5,99.5,99.2,99.27,6282.0,98.3115,98.3115,98.0151,98.0842,6282.0
2024-12-16 11:40:00,99.27,99.64,99.13,99.55,8049.0,98.0842,98.4498,97.9459,98.3609,8049.0
2024-12-16 11:50:00,99.54,99.8,99.41,99.41,11932.0,98.351,98.6079,98.2226,98.2226,11932.0
2024-12-16 12:00:00,99.4,99.88,99.28,99.79,8278.0,98.2127,98.6869,98.0941,98.598,8278.0
2024-12-16 12:10:00,99.87,100.22,99.87,100.13,16457.0,98.6771,99.0229,98.6771,98.934,16457.0
2024-12-16 12:20:00,100.11,100.11,99.87,100.02,8946.0,98.9142,98.9142,98.6771,98.8253,8946.0
2024-12-16 12:30:00,100.05,100.13,99.92,99.99,18878.0,98.8549,98.934,98.7265,98.7956,18878.0
2024-12-16 12:40:00,99.91,99.97,99.71,99.74,10473.0,98.7166,98.7759,98.519,98.5486,10473.0
2024-12-16 12:50:00,99.75,100.22,99.74,100.22,10184.0,98.5585,99.0229,98.5486,99.0229,10184.0
2024-12-16 13:00:00,100.22,100.4,100.17,100.36,14134.0,99.0229,99.2007,98.9735,99.1612,14134.0
2024-12-16 13:10:00,100.39,100.39,100.01,100.16,29743.0,99.1908,99.1908,98.8154,98.9636,29743.0
2024-12-16 13:20:00,100.16,100.22,99.99,100.11,18389.0,98.9636,99.0229,98.7956,98.9142,18389.0
2024-12-16 13:30:00,100.09,100.16,99.97,100.05,10435.0,98.8944,98.9636,98.7759,98.8549,10435.0
2024-12-16 13:40:00,100.05,100.42,100.04,100.39,16600.0,98.8549,99.2205,98.845,99.1908,16600.0
2024-12-16 13:50:00,100.4,100.89,100.39,100.8,9176.0,99.2007,99.6849,99.1908,99.5959,9176.0
2024-12-16 14:00:00,100.86,100.91,100.64,100.72,10247.0,99.6552,99.7046,99.4379,99.5169,10247.0
2024-12-16 14:10:00,100.72,100.78,100.54,100.54,6674.0,99.5169,99.5762,99.3391,99.3391,6674.0
2024-12-16 14:20:00,100.48,100.51,100.29,100.39,10339.0,99.2798,99.3094,99.092,99.1908,10339.0
2024-12-16 14:30:00,100.4,100.4,100.26,100.26,6203.0,99.2007,99.2007,99.0624,99.0624,6203.0
2024-12-16 14:40:00,100.3,100.32,100.02,100.32,11244.0,99.1019,99.1217,98.8253,99.1217,11244.0
2024-12-16 14:50:00,100.28,100.39,100.19,100.31,7187.0,99.0822,99.1908,98.9932,99.1118,7187.0
2024-12-16 15:00:00,100.31,100.42,100.21,100.27,14959.0,99.1118,99.2205,99.013,99.0723,14959.0
2024-12-16 15:10:00,100.28,100.29,99.96,99.96,10483.0,99.0822,99.092,98.766,98.766,10483.0
2024-12-16 15:20:00,99.96,99.98,99.52,99.58,14110.0,98.766,98.7857,98.3312,98.3905,14110.0
2024-12-16 15:30:00,99.56,99.75,99.5,99.71,41175.0,98.3708,98.5585,98.3115,98.519,41175.0
2024-12-16 15:40:00,99.7,99.79,99.61,99.75,18347.0,98.5091,98.598,98.4202,98.5585,18347.0
2024-12-16 15:50:00,99.71,99.94,99.45,99.52,194892.0,98.519,98.7462,98.2621,98.3312,194892.0
2024-12-17 09:30:00,98.79,100.31,97.8,99.54,48434.0,97.61,99.1118,96.6318,98.351,48434.0
2024-12-17 09:40:00,99.3,99.47,98.47,98.7,16537.0,98.1139,98.2818,97.2938,97.521,16537.0
2024-12-17 09:50:00,98.67,98.86,98.2,98.46,14900.0,97.4914,97.6791,97.027,97.2839,14900.0
2024-12-17 10:00:00,98.5,98.73,98.3,98.3,10461.0,97.3234,97.5507,97.1258,97.1258,10461.0
2024-12-17 10:10:00,98.27,98.66,98.19,98.42,16987.0,97.0962,97.4815,97.0171,97.2444,16987.0
2024-12-17 10:20:00,98.39,98.56,98.19,98.26,8286.0,97.2147,97.3827,97.0171,97.0863,8286.0
2024-12-17 10:30:00,98.38,98.43,97.89,98.2,15897.0,97.2049,97.2543,96.7207,97.027,15897.0
2024-12-17 10:40:00,98.14,98.14,97.6,97.68,9721.0,96.9677,96.9677,96.4342,96.5132,9721.0
2024-12-17 10:50:00,97.61,97.75,97.29,97.32,22347.0,96.4441,96.5824,96.1279,96.1575,22347.0
2024-12-17 11:00:00,97.44,97.58,97.2,97.28,35769.0,96.2761,96.4144,96.039,96.118,35769.0
2024-12-17 11:10:00,97.28,97.4,96.85,96.89,45467.0,96.118,96.2366,95.6931,95.7327,45467.0
2024-12-17 11:20:00,96.94,97.01,96.42,96.77,21246.0,95.7821,95.8512,95.2683,95.6141,21246.0
2024-12-17 11:30:00,96.68,97.7,96.68,97.7,18689.0,95.5252,96.533,95.5252,96.533,18689.0
2024-12-17 11:40:00,97.54,97.62,97.28,97.62,10826.0,96.3749,96.4539,96.118,96.4539,10826.0
2024-12-17 11:50:00,97.61,97.95,97.55,97.67,8291.0,96.4441,96.78,96.3848,96.5033,8291.0
2024-12-17 12:00:00,97.65,97.68,97.42,97.45,11719.0,96.4836,96.5132,96.2563,96.286,11719.0
2024-12-17 12:10:00,97.47,97.48,97.02,97.33,18652.0,96.3057,96.3156,95.8611,96.1674,18652.0
2024-12-17 12:20:00,97.38,97.46,97.07,97.14,14845.0,96.2168,96.2958,95.9105,95.9797,14845.0
2024-12-17 12:30:00,97.21,97.25,96.94,97.15,16422.0,96.0488,96.0884,95.7821,95.9895,16422.0
2024-12-17 12:40:00,97.11,97.4,96.93,97.16,40596.0,95.95,96.2366,95.7722,95.9994,40596.0
2024-12-17 12:50:00,97.11,97.58,97.07,97.54,5775.0,95.95,96.4144,95.9105,96.3749,5775.0
2024-12-17 13:00:00,97.49,97.6,97.33,97.54,9418.0,96.3255,96.4342,96.1674,96.3749,9418.0
2024-12-17 13:10:00,97.49,97.94,97.34,97.94,20045.0,96.3255,96.7701,96.1773,96.7701,20045.0
2024-12-17 13:20:00,97.88,97.98,97.5,97.56,17013.0,96.7108,96.8096,96.3354,96.3947,17013.0
2024-12-17 13:30:00,97.56,97.69,97.3,97.38,10368.0,96.3947,96.5231,96.1378,96.2168,10368.0
2024-12-17 13:40:00,97.45,97.5,97.26,97.34,3026.0,96.286,96.3354,96.0982,96.1773,3026.0
2024-12-17 13:50:00,97.37,97.37,97.15,97.2,13791.0,96.2069,96.2069,95.9895,96.039,13791.0
2024-12-17 14:00:00,97.23,97.3,97.04,97.2,9082.0,96.0686,96.1378,95.8809,96.039,9082.0
2024-12-17 14:10:00,97.2,97.33,97.03,97.14,20494.0,96.039,96.1674,95.871,95.9797,20494.0
2024-12-17 14:20:00,97.32,97.34,97.16,97.25,3975.0,96.1575,96.1773,95.9994,96.0884,3975.0
2024-12-17 14:30:00,97.22,97.22,96.96,97.15,14599.0,96.0587,96.0587,95.8018,95.9895,14599.0
2024-12-17 14:40:00,97.16,97.17,96.99,97.12,15667.0,95.9994,96.0093,95.8315,95.9599,15667.0
2024-12-17 14:50:00,97.05,97.18,97.02,97.02,10659.0,95.8907,96.0192,95.8611,95.8611,10659.0
2024-12-17 15:00:00,96.97,97.35,96.92,97.34,13851.0,95.8117,96.1872,95.7623,96.1773,13851.0
2024-12-17 15:10:00,97.29,97.55,97.29,97.42,15030.0,96.1279,96.3848,96.1279,96.2563,15030.0
2024-12-17 15:20:00,97.41,97.67,97.37,97.66,10791.0,96.2464,96.5033,96.2069,96.4935,10791.0
2024-12-17 15:30:00,97.69,97.97,97.58,97.69,24596.0,96.5231,96.7998,96.4144,96.5231,24596.0
2024-12-17 15:40:00,97.69,97.8,97.29,97.63,47142.0,96.5231,96.6318,96.1279,96.4638,47142.0
2024-12-17 15:50:00,97.66,97.81,97.39,97.54,199725.0,96.4935,96.6417,96.2267,96.3749,199725.0
2024-12-18 09:30:00,97.0,97.61,96.79,97.0,42622.0,95.8413,96.4441,95.6338,95.8413,42622.0
2024-12-18 09:40:00,97.03,97.5,96.75,96.96,20567.0,95.871,96.3354,95.5943,95.8018,20567.0
2024-12-18 09:50:00,96.85,97.28,96.59,96.59,23532.0,95.6931,96.118,95.4362,95.4362,23532.0
2024-12-18 10:00:00,96.72,97.01,96.17,96.35,12772.0,95.5647,95.8512,95.0213,95.1991,12772.0
2024-12-18 10:10:00,96.47,96.52,96.0,96.26,20100.0,95.3177,95.3671,94.8533,95.1102,20100.0
2024-12-18 10:20:00,96.27,96.39,96.0,96.0,13101.0,95.1201,95.2386,94.8533,94.8533,13101.0
2024-12-18 10:30:00,95.9,95.99,95.68,95.72,12517.0,94.7545,94.8434,94.5371,94.5766,12517.0
2024-12-18 10:40:00,95.62,95.72,95.11,95.17,23668.0,94.4778,94.5766,93.9739,94.0332,23668.0
2024-12-18 10:50:00,95.17,95.3,94.94,95.3,20752.0,94.0332,94.1616,93.8059,94.1616,20752.0
2024-12-18 11:00:00,95.31,95.6,95.18,95.36,12801.0,94.1715,94.4581,94.0431,94.2209,12801.0
2024-12-18 11:10:00,95.45,95.53,95.16,95.27,11547.0,94.3099,94.3889,94.0233,94.132,11547.0
2024-12-18 11:20:00,95.27,95.85,95.19,95.84,22639.0,94.132,94.7051,94.053,94.6952,22639.0
2024-12-18 11:30:00,95.84,96.33,95.73,96.24,32918.0,94.6952,95.1793,94.5865,95.0904,32918.0
2024-12-18 11:40:00,96.25,96.25,95.51,95.61,16219.0,95.1003,95.1003,94.3691,94.4679,16219.0
2024-12-18 11:50:00,95.51,95.67,95.36,95.46,13032.0,94.3691,94.5272,94.2209,94.3197,13032.0
2024-12-18 12:00:00,95.53,95.88,95.53,95.77,12322.0,94.3889,94.7347,94.3889,94.626,12322.0
2024-12-18 12:10:00,95.68,96.03,95.66,95.99,9360.0,94.5371,94.8829,94.5173,94.8434,9360.0
2024-12-18 12:20:00,95.95,96.03,95.83,95.99,10406.0,94.8039,94.8829,94.6853,94.8434,10406.0
2024-12-18 12:30:00,95.91,95.95,95.83,95.85,6658.0,94.7644,94.8039,94.6853,94.7051,6658.0
2024-12-18 12:40:00,95.8,95.88,95.64,95.83,8498.0,94.6557,94.7347,94.4976,94.6853,8498.0
2024-12-18 12:50:00,95.86,95.87,95.5,95.6,7457.0,94.715,94.7248,94.3593,94.4581,7457.0
2024-12-18 13:00:00,95.6,95.65,95.37,95.37,5348.0,94.4581,94.5075,94.2308,94.2308,5348.0
2024-12-18 13:10:00,95.38,95.79,95.37,95.66,12445.0,94.2407,94.6458,94.2308,94.5173,12445.0
2024-12-18 13:20:00,95.67,95.8,95.62,95.66,8937.0,94.5272,94.6557,94.4778,94.5173,8937.0
2024-12-18 13:30:00,95.65,95.68,95.48,95.5,7925.0,94.5075,94.5371,94.3395,94.3593,7925.0
2024-12-18 13:40:00,95.45,95.52,95.33,95.39,7569.0,94.3099,94.379,94.1913,94.2506,7569.0
2024-12-18 13:50:00,95.4,95.7,95.36,95.59,8621.0,94.2605,94.5569,94.2209,94.4482,8621.0
2024-12-18 14:00:00,95.48,95.78,93.95,93.98,34786.0,94.3395,94.6359,92.8278,92.8574,34786.0
2024-12-18 14:10:00,94.01,94.05,93.75,93.97,30460.0,92.8871,92.9266,92.6302,92.8475,30460.0
2024-12-18 14:20:00,94.07,94.59,94.02,94.05,39793.0,92.9463,93.4601,92.8969,92.9266,39793.0
2024-12-18 14:30:00,94.01,94.33,93.6,93.9,26207.0,92.8871,93.2032,92.482,92.7784,26207.0
2024-12-18 14:40:00,93.9,94.19,93.36,93.56,20140.0,92.7784,93.0649,92.2448,92.4424,20140.0
2024-12-18 14:50:00,93.7,93.81,93.2,93.41,65088.0,92.5808,92.6894,92.0867,92.2942,65088.0
2024-12-18 15:00:00,93.42,93.58,92.8,93.17,60533.0,92.3041,92.4622,91.6915,92.0571,60533.0
2024-12-18 15:10:00,93.04,93.11,92.67,92.82,47657.0,91.9286,91.9978,91.5631,91.7113,47657.0
2024-12-18 15:20:00,92.77,93.02,91.61,91.84,73700.0,91.6619,91.9089,90.5157,90.743,73700.0
2024-12-18 15:30:00,91.79,92.02,90.8,90.96,99805.0,90.6936,90.9208,89.7154,89.8735,99805.0
2024-12-18 15:40:00,90.89,91.15,90.1,91.15,84010.0,89.8043,90.0612,89.0238,90.0612,84010.0
2024-12-18 15:50:00,91.39,91.72,90.46,90.47,266313.0,90.2984,90.6244,89.3795,89.3893,266313.0
2024-12-19 09:30:00,91.5,93.84,91.09,92.91,90644.0,90.407,92.7191,90.0019,91.8002,90644.0
2024-12-19 09:40:00,92.93,93.3,92.65,93.03,50789.0,91.82,92.1855,91.5433,91.9188,50789.0
2024-12-19 09:50:00,93.03,93.14,92.62,92.84,31149.0,91.9188,92.0274,91.5137,91.731,31149.0
2024-12-19 10:00:00,92.84,93.07,92.41,92.79,59640.0,91.731,91.9583,91.3062,91.6816,59640.0
2024-12-19 10:10:00,92.93,93.41,92.9,93.13,29676.0,91.82,92.2942,91.7903,92.0176,29676.0
2024-12-19 10:20:00,93.04,93.28,92.68,92.69,23760.0,91.9286,92.1658,91.5729,91.5828,23760.0
2024-12-19 10:30:00,92.65,92.8,92.07,92.13,18173.0,91.5433,91.6915,90.9702,91.0295,18173.0
2024-12-19 10:40:00,92.01,92.56,91.87,92.1,21643.0,90.9109,91.4544,90.7726,90.9999,21643.0
2024-12-19 10:50:00,92.0,92.0,90.9,90.9,44321.0,90.9011,90.9011,89.8142,89.8142,44321.0
2024-12-19 11:00:00,90.91,90.91,90.15,90.3,29328.0,89.8241,89.8241,89.0732,89.2214,29328.0
2024-12-19 11:10:00,90.31,90.75,89.96,90.75,44128.0,89.2313,89.666,88.8854,89.666,44128.0
2024-12-19 11:20:00,90.76,91.2,90.58,90.9,50268.0,89.6759,90.1106,89.498,89.8142,50268.0
2024-12-19 11:30:00,90.88,91.22,90.74,90.98,41124.0,89.7944,90.1304,89.6561,89.8932,41124.0
2024-12-19 11:40:00,90.88,90.98,90.59,90.93,73067.0,89.7944,89.8932,89.5079,89.8438,73067.0
2024-12-19 11:50:00,90.8,90.96,90.54,90.93,22651.0,89.7154,89.8735,89.4585,89.8438,22651.0
2024-12-19 12:00:00,90.91,90.91,90.6,90.78,15878.0,89.8241,89.8241,89.5178,89.6956,15878.0
2024-12-19 12:10:00,90.8,90.83,89.81,89.93,22875.0,89.7154,89.745,88.7372,88.8558,22875.0
2024-12-19 12:20:00,89.92,89.92,89.53,89.55,18213.0,88.8459,88.8459,88.4606,88.4803,18213.0
2024-12-19 12:30:00,89.53,89.61,89.02,89.08,17616.0,88.4606,88.5396,87.9567,88.0159,17616.0
2024-12-19 12:40:00,89.08,89.2,88.74,89.09,29078.0,88.0159,88.1345,87.68,88.0258,29078.0
2024-12-19 12:50:00,89.11,89.24,88.92,89.23,13760.0,88.0456,88.174,87.8579,88.1642,13760.0
2024-12-19 13:00:00,89.21,89.27,88.93,89.21,15345.0,88.1444,88.2037,87.8677,88.1444,15345.0
2024-12-19 13:10:00,89.19,89.67,89.16,89.62,22070.0,88.1246,88.5989,88.095,88.5495,22070.0
2024-12-19 13:20:00,89.6,90.36,89.44,90.36,23359.0,88.5297,89.2807,88.3716,89.2807,23359.0
2024-12-19 13:30:00,90.28,90.45,89.95,89.95,32632.0,89.2016,89.3696,88.8756,88.8756,32632.0
2024-12-19 13:40:00,89.95,90.11,89.95,90.06,10710.0,88.8756,89.0336,88.8756,88.9842,10710.0
2024-12-19 13:50:00,90.06,90.48,90.0,90.24,38802.0,88.9842,89.3992,88.925,89.1621,38802.0
2024-12-19 14:00:00,90.23,90.35,90.0,90.0,7862.0,89.1522,89.2708,88.925,88.925,7862.0
2024-12-19 14:10:00,90.0,90.05,89.78,90.05,9846.0,88.925,88.9744,88.7076,88.9744,9846.0
2024-12-19 14:20:00,90.03,90.05,89.84,89.85,15292.0,88.9546,88.9744,88.7669,88.7767,15292.0
2024-12-19 14:30:00,89.86,89.86,89.66,89.71,9172.0,88.7866,88.7866,88.589,88.6384,9172.0
2024-12-19 14:40:00,89.71,89.71,89.37,89.37,12659.0,88.6384,88.6384,88.3025,88.3025,12659.0
2024-12-19 14:50:00,89.35,89.63,89.31,89.51,12085.0,88.2827,88.5594,88.2432,88.4408,12085.0
2024-12-19 15:00:00,89.49,89.5,89.1,89.5,40737.0,88.421,88.4309,88.0357,88.4309,40737.0
2024-12-19 15:10:00,89.46,89.53,89.14,89.48,22785.0,88.3914,88.4606,88.0752,88.4112,22785.0
2024-12-19 15:20:00,89.48,89.75,89.3,89.41,42701.0,88.4112,88.6779,88.2333,88.342,42701.0
2024-12-19 15:30:00,89.45,89.69,89.26,89.66,41151.0,88.3815,88.6187,88.1938,88.589,41151.0
2024-12-19 15:40:00,89.65,89.68,89.12,89.27,38843.0,88.5791,88.6088,88.0555,88.2037,38843.0
2024-12-19 15:50:00,89.2,89.21,88.76,88.91,174838.0,88.1345,88.1444,87.6998,87.848,174838.0
2024-12-20 09:30:00,87.87,88.81,87.67,88.52,204811.0,86.8204,87.7492,86.6228,87.4626,204811.0
2024-12-20 09:40:00,88.52,88.8,87.96,88.12,31368.0,87.4626,87.7393,86.9093,87.0674,31368.0
2024-12-20 09:50:00,87.99,88.63,87.75,87.8,53930.0,86.939,87.5713,86.7018,86.7512,53930.0
2024-12-20 10:00:00,87.9,88.5,87.52,87.72,71482.0,86.85,87.4429,86.4746,86.6722,71482.0
2024-12-20 10:10:00,87.72,88.33,87.63,88.26,47466.0,86.6722,87.2749,86.5833,87.2057,47466.0
2024-12-20 10:20:00,88.31,88.48,88.05,88.41,21253.0,87.2551,87.4231,86.9982,87.3539,21253.0
2024-12-20 10:30:00,88.41,89.43,88.35,88.74,44967.0,87.3539,88.3618,87.2947,87.68,44967.0
2024-12-20 10:40:00,88.77,89.1,88.7,88.71,31133.0,87.7096,88.0357,87.6405,87.6504,31133.0
2024-12-20 10:50:00,88.72,89.89,88.72,89.44,62130.0,87.6602,88.8163,87.6602,88.3716,62130.0
2024-12-20 11:00:00,89.4,90.18,89.4,89.82,28764.0,88.3321,89.1028,88.3321,88.7471,28764.0
2024-12-20 11:10:00,89.82,90.1,89.81,90.01,21787.0,88.7471,89.0238,88.7372,88.9348,21787.0
2024-12-20 11:20:00,89.96,90.11,89.78,90.05,42545.0,88.8854,89.0336,88.7076,88.9744,42545.0
2024-12-20 11:30:00,89.9,90.15,89.84,90.12,30277.0,88.8261,89.0732,88.7669,89.0435,30277.0
2024-12-20 11:40:00,90.11,90.54,90.1,90.21,18629.0,89.0336,89.4585,89.0238,89.1324,18629.0
2024-12-20 11:50:00,90.25,90.25,89.84,90.03,20627.0,89.172,89.172,88.7669,88.9546,20627.0
2024-12-20 12:00:00,89.96,90.13,89.85,89.96,5941.0,88.8854,89.0534,88.7767,88.8854,5941.0
2024-12-20 12:10:00,89.91,90.0,89.79,89.95,13109.0,88.836,88.925,88.7175,88.8756,13109.0
2024-12-20 12:20:00,89.99,90.04,89.65,89.88,17837.0,88.9151,88.9645,88.5791,88.8064,17837.0
2024-12-20 12:30:00,89.82,90.3,89.58,90.2,22329.0,88.7471,89.2214,88.51,89.1226,22329.0
2024-12-20 12:40:00,90.15,90.24,89.94,90.01,13343.0,89.0732,89.1621,88.8657,88.9348,13343.0
2024-12-20 12:50:00,90.12,90.23,90.01,90.03,24820.0,89.0435,89.1522,88.9348,88.9546,24820.0
2024-12-20 13:00:00,90.11,90.2,89.91,90.03,21148.0,89.0336,89.1226,88.836,88.9546,21148.0
2024-12-20 13:10:00,89.98,90.0,89.6,89.64,15839.0,88.9052,88.925,88.5297,88.5693,15839.0
2024-12-20 13:20:00,89.6,89.61,89.15,89.3,21415.0,88.5297,88.5396,88.0851,88.2333,21415.0
2024-12-20 13:30:00,89.29,89.37,89.1,89.22,26483.0,88.2234,88.3025,88.0357,88.1543,26483.0
2024-12-20 13:40:00,89.25,89.4,89.04,89.36,14351.0,88.1839,88.3321,87.9764,88.2926,14351.0
2024-12-20 13:50:00,89.34,89.55,89.26,89.34,18612.0,88.2728,88.4803,88.1938,88.2728,18612.0
2024-12-20 14:00:00,89.38,89.38,89.16,89.2,11434.0,88.3124,88.3124,88.095,88.1345,11434.0
2024-12-20 14:10:00,89.2,89.39,89.17,89.31,9393.0,88.1345,88.3222,88.1049,88.2432,9393.0
2024-12-20 14:20:00,89.36,89.67,89.29,89.5,22524.0,88.2926,88.5989,88.2234,88.4309,22524.0
2024-12-20 14:30:00,89.52,89.87,89.51,89.83,17056.0,88.4507,88.7965,88.4408,88.757,17056.0
2024-12-20 14:40:00,89.84,89.85,89.62,89.64,15506.0,88.7669,88.7767,88.5495,88.5693,15506.0
2024-12-20 14:50:00,89.67,89.69,89.15,89.26,18638.0,88.5989,88.6187,88.0851,88.1938,18638.0
2024-12-20 15:00:00,89.28,89.28,88.82,88.98,25085.0,88.2136,88.2136,87.759,87.9171,25085.0
2024-12-20 15:10:00,88.94,88.99,88.72,88.75,22864.0,87.8776,87.927,87.6602,87.6899,22864.0
2024-12-20 15:20:00,88.74,89.14,88.69,89.04,35348.0,87.68,88.0752,87.6306,87.9764,35348.0
2024-12-20 15:30:00,89.05,89.36,88.81,89.3,46850.0,87.9863,88.2926,87.7492,88.2333,46850.0
2024-12-20 15:40:00,89.26,89.29,88.74,88.77,86919.0,88.1938,88.2234,87.68,87.7096,86919.0
2024-12-20 15:50:00,88.95,89.1,88.47,88.65,208862.0,87.8875,88.0357,87.4132,87.5911,208862.0
2024-12-23 09:30:00,89.03,89.62,88.6,89.06,71540.0,87.9665,88.5495,87.5417,87.9962,71540.0
2024-12-23 09:40:00,88.95,89.51,88.94,89.19,17325.0,87.8875,88.4408,87.8776,88.1246,17325.0
2024-12-23 09:50:00,89.3,89.75,89.14,89.61,31688.0,88.2333,88.6779,88.0752,88.5396,31688.0
2024-12-23 10:00:00,89.49,89.72,88.9,89.0,36607.0,88.421,88.6483,87.8381,87.9369,36607.0
2024-12-23 10:10:00,88.94,89.42,88.79,89.42,19347.0,87.8776,88.3519,87.7294,88.3519,19347.0
2024-12-23 10:20:00,89.41,89.43,89.08,89.19,17667.0,88.342,88.3618,88.0159,88.1246,17667.0
2024-12-23 10:30:00,89.19,89.86,88.87,89.78,49850.0,88.1246,88.7866,87.8085,88.7076,49850.0
2024-12-23 10:40:00,89.72,89.85,88.92,89.09,17587.0,88.6483,88.7767,87.8579,88.0258,17587.0
2024-12-23 10:50:00,89.18,89.18,88.55,88.82,31866.0,88.1147,88.1147,87.4923,87.759,31866.0
2024-12-23 11:00:00,88.89,88.97,88.31,88.31,19038.0,87.8282,87.9073,87.2551,87.2551,19038.0
2024-12-23 11:10:00,88.3,88.34,88.16,88.21,23843.0,87.2453,87.2848,87.1069,87.1563,23843.0
2024-12-23 11:20:00,88.16,88.33,88.12,88.15,21094.0,87.1069,87.2749,87.0674,87.0971,21094.0
2024-12-23 11:30:00,88.15,88.63,88.12,88.55,15862.0,87.0971,87.5713,87.0674,87.4923,15862.0
2024-12-23 11:40:00,88.61,88.61,88.42,88.45,10324.0,87.5516,87.5516,87.3638,87.3935,10324.0
2024-12-23 11:50:00,88.43,88.76,88.36,88.76,20868.0,87.3737,87.6998,87.3045,87.6998,20868.0
2024-12-23 12:00:00,88.63,88.7,88.32,88.53,15117.0,87.5713,87.6405,87.265,87.4725,15117.0
2024-12-23 12:10:00,88.53,88.64,88.31,88.39,16996.0,87.4725,87.5812,87.2551,87.3342,16996.0
2024-12-23 12:20:00,88.38,88.5,88.19,88.42,12259.0,87.3243,87.4429,87.1366,87.3638,12259.0
2024-12-23 12:30:00,88.34,88.58,88.27,88.52,11843.0,87.2848,87.5219,87.2156,87.4626,11843.0
2024-12-23 12:40:00,88.52,89.07,88.35,89.07,27316.0,87.4626,88.0061,87.2947,88.0061,27316.0
2024-12-23 12:50:00,89.07,89.09,88.71,88.9,16748.0,88.0061,88.0258,87.6504,87.8381,16748.0
2024-12-23 13:00:00,88.86,88.96,88.29,88.31,51975.0,87.7986,87.8974,87.2354,87.2551,51975.0
2024-12-23 13:10:00,88.28,88.4,88.11,88.19,23462.0,87.2255,87.3441,87.0575,87.1366,23462.0
2024-12-23 13:20:00,88.19,88.93,88.16,88.79,42742.0,87.1366,87.8677,87.1069,87.7294,42742.0
2024-12-23 13:30:00,88.76,88.89,88.75,88.87,10295.0,87.6998,87.8282,87.6899,87.8085,10295.0
2024-12-23 13:40:00,88.83,88.92,88.7,88.92,11137.0,87.7689,87.8579,87.6405,87.8579,11137.0
2024-12-23 13:50:00,88.9,88.98,88.8,88.8,11574.0,87.8381,87.9171,87.7393,87.7393,11574.0
2024-12-23 14:00:00,88.84,88.85,88.23,88.41,42718.0,87.7788,87.7887,87.1761,87.3539,42718.0
2024-12-23 14:10:00,88.39,88.56,88.28,88.54,9818.0,87.3342,87.5022,87.2255,87.4824,9818.0
2024-12-23 14:20:00,88.56,88.64,88.45,88.55,21157.0,87.5022,87.5812,87.3935,87.4923,21157.0
2024-12-23 14:30:00,88.56,88.92,88.52,88.77,20532.0,87.5022,87.8579,87.4626,87.7096,20532.0
2024-12-23 14:40:00,88.72,88.91,88.62,88.8,9905.0,87.6602,87.848,87.5614,87.7393,9905.0
2024-12-23 14:50:00,88.78,88.83,88.64,88.64,10685.0,87.7195,87.7689,87.5812,87.5812,10685.0
2024-12-23 15:00:00,88.64,88.69,88.53,88.54,17476.0,87.5812,87.6306,87.4725,87.4824,17476.0
2024-12-23 15:10:00,88.58,88.62,88.19,88.31,29003.0,87.5219,87.5614,87.1366,87.2551,29003.0
2024-12-23 15:20:00,88.31,88.75,88.31,88.74,19605.0,87.2551,87.6899,87.2551,87.68,19605.0
2024-12-23 15:30:00,88.73,89.07,88.7,88.99,36263.0,87.6701,88.0061,87.6405,87.927,36263.0
2024-12-23 15:40:00,88.98,89.14,88.64,88.76,31800.0,87.9171,88.0752,87.5812,87.6998,31800.0
2024-12-23 15:50:00,88.71,89.36,88.71,89.19,146428.0,87.6504,88.2926,87.6504,88.1246,146428.0
2024-12-24 09:30:00,89.44,89.44,87.97,88.23,43582.0,88.3716,88.3716,86.9192,87.1761,43582.0
2024-12-24 09:40:00,88.41,88.53,88.19,88.27,13151.0,87.3539,87.4725,87.1366,87.2156,13151.0
2024-12-24 09:50:00,88.24,88.83,88.19,88.76,14323.0,87.186,87.7689,87.1366,87.6998,14323.0
2024-12-24 10:00:00,88.83,89.48,88.69,89.25,18170.0,87.7689,88.4112,87.6306,88.1839,18170.0
2024-12-24 10:10:00,89.29,89.55,89.11,89.5,6009.0,88.2234,88.4803,88.0456,88.4309,6009.0
2024-12-24 10:20:00,89.5,89.8,89.44,89.74,13397.0,88.4309,88.7273,88.3716,88.6681,13397.0
2024-12-24 10:30:00,89.74,90.14,89.74,89.92,33574.0,88.6681,89.0633,88.6681,88.8459,33574.0
2024-12-24 10:40:00,89.85,89.92,89.67,89.9,11925.0,88.7767,88.8459,88.5989,88.8261,11925.0
2024-12-24 10:50:00,89.89,89.99,89.6,89.95,15253.0,88.8163,88.9151,88.5297,88.8756,15253.0
2024-12-24 11:00:00,89.95,89.95,89.72,89.82,11371.0,88.8756,88.8756,88.6483,88.7471,11371.0
2024-12-24 11:10:00,89.78,89.85,89.37,89.4,7981.0,88.7076,88.7767,88.3025,88.3321,7981.0
2024-12-24 11:20:00,89.44,89.48,89.3,89.44,13992.0,88.3716,88.4112,88.2333,88.3716,13992.0
2024-12-24 11:30:00,89.47,89.66,89.38,89.58,13512.0,88.4013,88.589,88.3124,88.51,13512.0
2024-12-24 11:40:00,89.56,89.57,89.34,89.37,10627.0,88.4902,88.5001,88.2728,88.3025,10627.0
2024-12-24 11:50:00,89.45,89.82,89.3,89.64,19548.0,88.3815,88.7471,88.2333,88.5693,19548.0
2024-12-24 12:00:00,89.58,89.89,89.58,89.67,6041.0,88.51,88.8163,88.51,88.5989,6041.0
2024-12-24 12:10:00,89.65,89.81,89.63,89.76,8661.0,88.5791,88.7372,88.5594,88.6878,8661.0
2024-12-24 12:20:00,89.73,89.88,89.69,89.81,7098.0,88.6582,88.8064,88.6187,88.7372,7098.0
2024-12-24 12:30:00,89.83,89.83,89.56,89.69,11744.0,88.757,88.757,88.4902,88.6187,11744.0
2024-12-24 12:40:00,89.72,89.82,89.65,89.82,7305.0,88.6483,88.7471,88.5791,88.7471,7305.0
2024-12-24 12:50:00,89.87,89.98,89.72,89.94,36952.0,88.7965,88.9052,88.6483,88.8657,36952.0
2024-12-26 09:30:00,89.51,89.61,88.46,88.46,30985.0,88.4408,88.5396,87.4033,87.4033,30985.0
2024-12-26 09:40:00,88.59,89.42,88.52,89.42,16949.0,87.5318,88.3519,87.4626,88.3519,16949.0
2024-12-26 09:50:00,89.35,89.61,89.14,89.32,32249.0,88.2827,88.5396,88.0752,88.2531,32249.0
2024-12-26 10:00:00,89.23,89.8,89.21,89.7,14538.0,88.1642,88.7273,88.1444,88.6285,14538.0
2024-12-26 10:10:00,89.75,90.05,89.52,89.93,18274.0,88.6779,88.9744,88.4507,88.8558,18274.0
2024-12-26 10:20:00,90.02,90.02,89.51,89.7,26542.0,88.9447,88.9447,88.4408,88.6285,26542.0
2024-12-26 10:30:00,89.71,89.82,89.54,89.76,9855.0,88.6384,88.7471,88.4704,88.6878,9855.0
2024-12-26 10:40:00,89.8,89.85,89.5,89.79,9431.0,88.7273,88.7767,88.4309,88.7175,9431.0
2024-12-26 10:50:00,89.87,90.13,89.81,90.06,15664.0,88.7965,89.0534,88.7372,88.9842,15664.0
2024-12-26 11:00:00,90.13,90.17,89.95,89.95,12519.0,89.0534,89.0929,88.8756,88.8756,12519.0
2024-12-26 11:10:00,90.0,90.28,89.96,90.15,23024.0,88.925,89.2016,88.8854,89.0732,23024.0
2024-12-26 11:20:00,90.2,90.43,89.9,90.24,27495.0,89.1226,89.3498,88.8261,89.1621,27495.0
2024-12-26 11:30:00,90.21,90.27,90.05,90.24,11602.0,89.1324,89.1917,88.9744,89.1621,11602.0
2024-12-26 11:40:00,90.25,90.28,90.07,90.09,5400.0,89.172,89.2016,88.9941,89.0139,5400.0
2024-12-26 11:50:00,90.2,90.21,90.03,90.16,8439.0,89.1226,89.1324,88.9546,89.083,8439.0
2024-12-26 12:00:00,90.12,90.24,89.9,90.01,24601.0,89.0435,89.1621,88.8261,88.9348,24601.0
2024-12-26 12:10:00,89.88,90.02,89.56,89.56,9681.0,88.8064,88.9447,88.4902,88.4902,9681.0
2024-12-26 12:20:00,89.61,89.62,89.34,89.56,9848.0,88.5396,88.5495,88.2728,88.4902,9848.0
2024-12-26 12:30:00,89.5,89.56,89.29,89.4,6048.0,88.4309,88.4902,88.2234,88.3321,6048.0
2024-12-26 12:40:00,89.4,89.43,89.15,89.15,9034.0,88.3321,88.3618,88.0851,88.0851,9034.0
2024-12-26 12:50:00,89.2,89.38,89.1,89.2,12236.0,88.1345,88.3124,88.0357,88.1345,12236.0
2024-12-26 13:00:00,89.14,89.4,89.11,89.23,18610.0,88.0752,88.3321,88.0456,88.1642,18610.0
2024-12-26 13:10:00,89.26,89.4,89.16,89.4,2969.0,88.1938,88.3321,88.095,88.3321,2969.0
2024-12-26 13:20:00,89.36,89.55,89.34,89.42,9562.0,88.2926,88.4803,88.2728,88.3519,9562.0
2024-12-26 13:30:00,89.42,89.5,89.23,89.29,9537.0,88.3519,88.4309,88.1642,88.2234,9537.0
2024-12-26 13:40:00,89.19,89.3,89.1,89.28,24760.0,88.1246,88.2333,88.0357,88.2136,24760.0
2024-12-26 13:50:00,89.27,89.27,89.13,89.17,8363.0,88.2037,88.2037,88.0653,88.1049,8363.0
2024-12-26 14:00:00,89.13,89.13,88.9,88.9,19592.0,88.0653,88.0653,87.8381,87.8381,19592.0
2024-12-26 14:10:00,88.96,89.03,88.91,88.97,7502.0,87.8974,87.9665,87.848,87.9073,7502.0
2024-12-26 14:20:00,89.03,89.08,88.85,89.06,11895.0,87.9665,88.0159,87.7887,87.9962,11895.0
2024-12-26 14:30:00,89.06,89.07,88.92,89.0,7684.0,87.9962,88.0061,87.8579,87.9369,7684.0
2024-12-26 14:40:00,88.99,89.04,88.86,88.86,9097.0,87.927,87.9764,87.7986,87.7986,9097.0
2024-12-26 14:50:00,88.82,88.96,88.8,88.91,9987.0,87.759,87.8974,87.7393,87.848,9987.0
2024-12-26 15:00:00,88.91,89.15,88.89,89.12,11736.0,87.848,88.0851,87.8282,88.0555,11736.0
2024-12-26 15:10:00,89.09,89.1,88.91,89.07,11150.0,88.0258,88.0357,87.848,88.0061,11150.0
2024-12-26 15:20:00,89.08,89.38,89.03,89.35,62541.0,88.0159,88.3124,87.9665,88.2827,62541.0
2024-12-26 15:30:00,89.33,89.58,89.17,89.54,20737.0,88.263,88.51,88.1049,88.4704,20737.0
2024-12-26 15:40:00,89.5,89.63,89.4,89.48,18722.0,88.4309,88.5594,88.3321,88.4112,18722.0
2024-12-26 15:50:00,89.48,89.59,89.11,89.15,69162.0,88.4112,88.5199,88.0456,88.0851,69162.0
2024-12-27 09:30:00,88.64,90.29,88.01,90.27,42971.0,87.5812,89.2115,86.9587,89.1917,42971.0
2024-12-27 09:40:00,90.13,90.81,90.01,90.54,34170.0,89.0534,89.7253,88.9348,89.4585,34170.0
2024-12-27 09:50:00,90.34,90.85,90.2,90.52,31358.0,89.2609,89.7648,89.1226,89.4387,31358.0
2024-12-27 10:00:00,90.55,90.67,89.51,89.71,48141.0,89.4684,89.587,88.4408,88.6384,48141.0
2024-12-27 10:10:00,89.68,89.7,88.48,88.49,20513.0,88.6088,88.6285,87.4231,87.433,20513.0
2024-12-27 10:20:00,88.48,88.92,88.34,88.81,14321.0,87.4231,87.8579,87.2848,87.7492,14321.0
2024-12-27 10:30:00,88.77,88.77,88.33,88.39,26108.0,87.7096,87.7096,87.2749,87.3342,26108.0
2024-12-27 10:40:00,88.38,88.9,88.38,88.8,8223.0,87.3243,87.8381,87.3243,87.7393,8223.0
2024-12-27 10:50:00,88.79,89.05,88.77,88.97,8878.0,87.7294,87.9863,87.7096,87.9073,8878.0
2024-12-27 11:00:00,88.95,88.95,88.59,88.68,19539.0,87.8875,87.8875,87.5318,87.6207,19539.0
2024-12-27 11:10:00,88.63,88.87,88.36,88.55,16457.0,87.5713,87.8085,87.3045,87.4923,16457.0
2024-12-27 11:20:00,88.44,88.76,88.43,88.72,6421.0,87.3836,87.6998,87.3737,87.6602,6421.0
2024-12-27 11:30:00,88.73,88.88,88.6,88.68,11270.0,87.6701,87.8183,87.5417,87.6207,11270.0
2024-12-27 11:40:00,88.71,88.71,88.25,88.31,11305.0,87.6504,87.6504,87.1959,87.2551,11305.0
2024-12-27 11:50:00,88.22,88.34,87.95,88.06,27079.0,87.1662,87.2848,86.8994,87.0081,27079.0
2024-12-27 12:00:00,88.05,88.4,88.0,88.15,10296.0,86.9982,87.3441,86.9488,87.0971,10296.0
2024-12-27 12:10:00,88.12,88.14,87.74,87.8,23916.0,87.0674,87.0872,86.6919,86.7512,23916.0
2024-12-27 12:20:00,87.79,87.98,87.77,87.87,14441.0,86.7414,86.9291,86.7216,86.8204,14441.0
2024-12-27 12:30:00,87.89,87.93,87.75,87.8,11906.0,86.8402,86.8797,86.7018,86.7512,11906.0
2024-12-27 12:40:00,87.85,87.89,87.6,87.62,15551.0,86.8006,86.8402,86.5536,86.5734,15551.0
2024-12-27 12:50:00,87.62,87.71,87.3,87.65,35389.0,86.5734,86.6623,86.2572,86.603,35389.0
2024-12-27 13:00:00,87.71,88.12,87.71,87.98,10951.0,86.6623,87.0674,86.6623,86.9291,10951.0
2024-12-27 13:10:00,88.0,88.17,87.96,88.1,9371.0,86.9488,87.1168,86.9093,87.0476,9371.0
2024-12-27 13:20:00,88.05,88.15,87.81,87.95,7413.0,86.9982,87.0971,86.7611,86.8994,7413.0
2024-12-27 13:30:00,87.82,87.93,87.75,87.84,4898.0,86.771,86.8797,86.7018,86.7908,4898.0
2024-12-27 13:40:00,87.89,87.89,87.7,87.87,8621.0,86.8402,86.8402,86.6524,86.8204,8621.0
2024-12-27 13:50:00,87.85,88.18,87.81,88.16,11336.0,86.8006,87.1267,86.7611,87.1069,11336.0
2024-12-27 14:00:00,88.12,88.16,87.86,88.04,9812.0,87.0674,87.1069,86.8105,86.9884,9812.0
2024-12-27 14:10:00,88.03,88.19,87.87,88.19,8869.0,86.9785,87.1366,86.8204,87.1366,8869.0
2024-12-27 14:20:00,88.2,88.25,87.96,88.02,10337.0,87.1465,87.1959,86.9093,86.9686,10337.0
2024-12-27 14:30:00,87.96,88.04,87.9,87.94,10055.0,86.9093,86.9884,86.85,86.8896,10055.0
2024-12-27 14:40:00,87.93,88.23,87.93,88.19,5518.0,86.8797,87.1761,86.8797,87.1366,5518.0
2024-12-27 14:50:00,88.27,88.58,88.14,88.5,8511.0,87.2156,87.5219,87.0872,87.4429,8511.0
2024-12-27 15:00:00,88.54,88.61,88.31,88.54,12695.0,87.4824,87.5516,87.2551,87.4824,12695.0
2024-12-27 15:10:00,88.49,88.5,87.96,88.18,18885.0,87.433,87.4429,86.9093,87.1267,18885.0
2024-12-27 15:20:00,88.18,88.24,88.03,88.13,7683.0,87.1267,87.186,86.9785,87.0773,7683.0
2024-12-27 15:30:00,88.04,88.26,88.03,88.12,8417.0,86.9884,87.2057,86.9785,87.0674,8417.0
2024-12-27 15:40:00,88.07,88.22,88.03,88.13,24924.0,87.018,87.1662,86.9785,87.0773,24924.0
2024-12-27 15:50:00,88.21,88.56,88.21,88.27,86142.0,87.1563,87.5022,87.1563,87.2156,86142.0
2024-12-30 09:30:00,87.0,87.19,86.36,86.39,58186.0,85.9608,86.1485,85.3284,85.3581,58186.0
2024-12-30 09:40:00,86.34,86.51,85.82,85.93,37757.0,85.3087,85.4766,84.7949,84.9036,37757.0
2024-12-30 09:50:00,85.9,86.15,85.8,85.82,25054.0,84.8739,85.1209,84.7751,84.7949,25054.0
2024-12-30 10:00:00,85.77,86.41,85.69,85.91,32230.0,84.7455,85.3778,84.6664,84.8838,32230.0
2024-12-30 10:10:00,85.99,85.99,85.14,85.31,56043.0,84.9629,84.9629,84.123,84.291,56043.0
2024-12-30 10:20:00,85.39,85.57,85.2,85.38,18245.0,84.37,84.5479,84.1823,84.3601,18245.0
2024-12-30 10:30:00,85.3,85.45,85.14,85.45,22073.0,84.2811,84.4293,84.123,84.4293,22073.0
2024-12-30 10:40:00,85.41,85.79,85.41,85.44,11849.0,84.3898,84.7652,84.3898,84.4194,11849.0
2024-12-30 10:50:00,85.56,85.84,85.36,85.73,24732.0,84.538,84.8146,84.3404,84.706,24732.0
2024-12-30 11:00:00,85.7,85.78,85.22,85.63,33028.0,84.6763,84.7554,84.2021,84.6072,33028.0
2024-12-30 11:10:00,85.72,85.94,85.36,85.94,46873.0,84.6961,84.9135,84.3404,84.9135,46873.0
2024-12-30 11:20:00,85.87,85.9,85.47,85.75,26881.0,84.8443,84.8739,84.4491,84.7257,26881.0
2024-12-30 11:30:00,85.66,85.95,85.65,85.93,21072.0,84.6368,84.9233,84.6269,84.9036,21072.0
2024-12-30 11:40:00,85.98,86.25,85.58,85.6,23005.0,84.953,85.2197,84.5578,84.5775,23005.0
2024-12-30 11:50:00,85.64,86.1,85.61,86.1,14013.0,84.617,85.0715,84.5874,85.0715,14013.0
2024-12-30 12:00:00,86.03,86.37,86.02,86.37,15137.0,85.0024,85.3383,84.9925,85.3383,15137.0
2024-12-30 12:10:00,86.37,86.42,86.16,86.23,17529.0,85.3383,85.3877,85.1308,85.2,17529.0
2024-12-30 12:20:00,86.19,86.6,86.18,86.52,13938.0,85.1605,85.5656,85.1506,85.4865,13938.0
2024-12-30 12:30:00,86.51,86.92,86.39,86.78,19507.0,85.4766,85.8817,85.3581,85.7434,19507.0
2024-12-30 12:40:00,86.83,86.91,86.58,86.81,23212.0,85.7928,85.8719,85.5458,85.7731,23212.0
2024-12-30 12:50:00,86.89,86.96,86.58,86.72,14218.0,85.8521,85.9213,85.5458,85.6841,14218.0
2024-12-30 13:00:00,86.71,86.77,86.52,86.69,18705.0,85.6743,85.7335,85.4865,85.6545,18705.0
2024-12-30 13:10:00,86.7,86.9,86.55,86.55,31303.0,85.6644,85.862,85.5162,85.5162,31303.0
2024-12-30 13:20:00,86.59,86.64,86.4,86.42,14026.0,85.5557,85.6051,85.368,85.3877,14026.0
2024-12-30 13:30:00,86.4,86.55,86.35,86.41,7683.0,85.368,85.5162,85.3186,85.3778,7683.0
2024-12-30 13:40:00,86.37,86.56,86.25,86.37,25981.0,85.3383,85.526,85.2197,85.3383,25981.0
2024-12-30 13:50:00,86.37,86.6,86.37,86.4,12011.0,85.3383,85.5656,85.3383,85.368,12011.0
2024-12-30 14:00:00,86.48,86.61,86.36,86.36,12803.0,85.447,85.5754,85.3284,85.3284,12803.0
2024-12-30 14:10:00,86.41,86.41,86.13,86.13,12371.0,85.3778,85.3778,85.1012,85.1012,12371.0
2024-12-30 14:20:00,86.16,86.16,85.89,85.9,17074.0,85.1308,85.1308,84.864,84.8739,17074.0
2024-12-30 14:30:00,85.89,86.0,85.79,85.89,14116.0,84.864,84.9727,84.7652,84.864,14116.0
2024-12-30 14:40:00,85.86,85.99,85.85,85.95,15374.0,84.8344,84.9629,84.8245,84.9233,15374.0
2024-12-30 14:50:00,85.92,86.0,85.74,85.74,17278.0,84.8937,84.9727,84.7158,84.7158,17278.0
2024-12-30 15:00:00,85.74,86.06,85.72,86.06,52128.0,84.7158,85.032,84.6961,85.032,52128.0
2024-12-30 15:10:00,86.07,86.26,85.94,86.22,16411.0,85.0419,85.2296,84.9135,85.1901,16411.0
2024-12-30 15:20:00,86.23,86.23,85.91,85.91,20373.0,85.2,85.2,84.8838,84.8838,20373.0
2024-12-30 15:30:00,85.91,85.93,85.62,85.68,25880.0,84.8838,84.9036,84.5973,84.6566,25880.0
2024-12-30 15:40:00,85.69,86.23,85.67,86.23,38598.0,84.6664,85.2,84.6467,85.2,38598.0
2024-12-30 15:50:00,86.17,86.51,86.1,86.13,106715.0,85.1407,85.4766,85.0715,85.1012,106715.0
2024-12-31 09:30:00,86.8,87.65,86.51,87.16,39773.0,85.7632,86.603,85.4766,86.1189,39773.0
2024-12-31 09:40:00,87.15,87.56,86.76,87.33,17419.0,86.109,86.5141,85.7237,86.2868,17419.0
2024-12-31 09:50:00,87.19,87.26,86.58,86.75,13794.0,86.1485,86.2177,85.5458,85.7138,13794.0
2024-12-31 10:00:00,86.88,87.14,86.58,86.71,16523.0,85.8422,86.0991,85.5458,85.6743,16523.0
2024-12-31 10:10:00,86.7,87.63,86.63,87.48,15290.0,85.6644,86.5833,85.5952,86.4351,15290.0
2024-12-31 10:20:00,87.5,87.95,87.41,87.67,11232.0,86.4548,86.8994,86.3659,86.6228,11232.0
2024-12-31 10:30:00,87.67,88.19,87.38,88.04,33627.0,86.6228,87.1366,86.3363,86.9884,33627.0
2024-12-31 10:40:00,88.01,88.05,87.7,87.89,13988.0,86.9587,86.9982,86.6524,86.8402,13988.0
2024-12-31 10:50:00,87.82,87.88,87.12,87.13,10071.0,86.771,86.8303,86.0794,86.0892,10071.0
2024-12-31 11:00:00,87.11,87.3,86.89,87.05,18057.0,86.0695,86.2572,85.8521,86.0102,18057.0
2024-12-31 11:10:00,87.17,87.5,87.05,87.17,14998.0,86.1288,86.4548,86.0102,86.1288,14998.0
2024-12-31 11:20:00,87.11,87.26,86.71,86.8,15750.0,86.0695,86.2177,85.6743,85.7632,15750.0
2024-12-31 11:30:00,86.79,86.82,86.45,86.48,10421.0,85.7533,85.7829,85.4174,85.447,10421.0
2024-12-31 11:40:00,86.43,86.67,86.15,86.36,39194.0,85.3976,85.6347,85.1209,85.3284,39194.0
2024-12-31 11:50:00,86.35,86.44,86.27,86.41,11447.0,85.3186,85.4075,85.2395,85.3778,11447.0
2024-12-31 12:00:00,86.34,86.34,86.07,86.13,19546.0,85.3087,85.3087,85.0419,85.1012,19546.0
2024-12-31 12:10:00,86.17,86.17,85.8,85.94,17120.0,85.1407,85.1407,84.7751,84.9135,17120.0
2024-12-31 12:20:00,85.92,85.95,85.62,85.66,14542.0,84.8937,84.9233,84.5973,84.6368,14542.0
2024-12-31 12:30:00,85.62,85.65,85.46,85.53,18034.0,84.5973,84.6269,84.4392,84.5083,18034.0
2024-12-31 12:40:00,85.64,85.97,85.58,85.91,8960.0,84.617,84.9431,84.5578,84.8838,8960.0
2024-12-31 12:50:00,85.93,86.18,85.84,86.13,16136.0,84.9036,85.1506,84.8146,85.1012,16136.0
2024-12-31 13:00:00,86.11,86.34,85.97,86.29,14235.0,85.0814,85.3087,84.9431,85.2593,14235.0
2024-12-31 13:10:00,86.28,86.33,86.19,86.25,14688.0,85.2494,85.2988,85.1605,85.2197,14688.0
2024-12-31 13:20:00,86.21,86.28,85.75,85.78,18078.0,85.1802,85.2494,84.7257,84.7554,18078.0
2024-12-31 13:30:00,85.72,85.97,85.7,85.9,8265.0,84.6961,84.9431,84.6763,84.8739,8265.0
2024-12-31 13:40:00,85.95,86.03,85.86,86.03,9297.0,84.9233,85.0024,84.8344,85.0024,9297.0
2024-12-31 13:50:00,85.96,86.12,85.82,85.83,7848.0,84.9332,85.0913,84.7949,84.8048,7848.0
2024-12-31 14:00:00,85.78,85.91,85.56,85.86,20110.0,84.7554,84.8838,84.538,84.8344,20110.0
2024-12-31 14:10:00,85.88,85.99,85.57,85.57,9027.0,84.8542,84.9629,84.5479,84.5479,9027.0
2024-12-31 14:20:00,85.59,85.73,85.45,85.64,15918.0,84.5676,84.706,84.4293,84.617,15918.0
2024-12-31 14:30:00,85.61,85.63,85.29,85.55,23675.0,84.5874,84.6072,84.2712,84.5281,23675.0
2024-12-31 14:40:00,85.54,85.58,85.35,85.55,25014.0,84.5182,84.5578,84.3305,84.5281,25014.0
2024-12-31 14:50:00,85.51,85.94,85.51,85.89,15247.0,84.4886,84.9135,84.4886,84.864,15247.0
2024-12-31 15:00:00,85.88,86.1,85.8,86.09,16200.0,84.8542,85.0715,84.7751,85.0617,16200.0
2024-12-31 15:10:00,86.09,86.1,85.92,86.01,19309.0,85.0617,85.0715,84.8937,84.9826,19309.0
2024-12-31 15:20:00,86.04,86.41,85.96,86.34,17712.0,85.0123,85.3778,84.9332,85.3087,17712.0
2024-12-31 15:30:00,86.32,86.42,86.13,86.2,31389.0,85.2889,85.3877,85.1012,85.1703,31389.0
2024-12-31 15:40:00,86.2,86.33,85.97,86.28,32275.0,85.1703,85.2988,84.9431,85.2494,32275.0
2024-12-31 15:50:00,86.23,86.28,85.94,86.08,116806.0,85.2,85.2494,84.9135,85.0518,116806.0
2025-01-02 09:30:00,86.44,87.08,86.1,86.77,59958.0,85.4075,86.0398,85.0715,85.7335,59958.0
2025-01-02 09:40:00,86.73,87.99,86.65,87.1,67331.0,85.694,86.939,85.615,86.0596,67331.0
2025-01-02 09:50:00,87.11,87.26,86.52,86.71,23418.0,86.0695,86.2177,85.4865,85.6743,23418.0
2025-01-02 10:00:00,86.75,86.99,86.17,86.28,41967.0,85.7138,85.9509,85.1407,85.2494,41967.0
2025-01-02 10:10:00,86.28,86.38,85.97,86.17,33640.0,85.2494,85.3482,84.9431,85.1407,33640.0
2025-01-02 10:20:00,86.13,86.13,85.5,85.96,17225.0,85.1012,85.1012,84.4787,84.9332,17225.0
2025-01-02 10:30:00,85.95,86.54,85.79,86.3,27370.0,84.9233,85.5063,84.7652,85.2692,27370.0
2025-01-02 10:40:00,86.2,86.35,85.89,86.24,18055.0,85.1703,85.3186,84.864,85.2099,18055.0
2025-01-02 10:50:00,86.27,86.43,86.12,86.2,20107.0,85.2395,85.3976,85.0913,85.1703,20107.0
2025-01-02 11:00:00,86.22,86.25,85.91,86.11,9476.0,85.1901,85.2197,84.8838,85.0814,9476.0
2025-01-02 11:10:00,86.15,86.17,85.93,86.15,8225.0,85.1209,85.1407,84.9036,85.1209,8225.0
2025-01-02 11:20:00,86.14,86.14,85.58,86.05,19977.0,85.1111,85.1111,84.5578,85.0221,19977.0
2025-01-02 11:30:00,86.03,86.29,86.0,86.26,13346.0,85.0024,85.2593,84.9727,85.2296,13346.0
2025-01-02 11:40:00,86.35,86.35,86.11,86.16,9618.0,85.3186,85.3186,85.0814,85.1308,9618.0
2025-01-02 11:50:00,86.13,86.26,85.96,86.14,10543.0,85.1012,85.2296,84.9332,85.1111,10543.0
2025-01-02 12:00:00,86.17,86.25,86.07,86.18,11836.0,85.1407,85.2197,85.0419,85.1506,11836.0
2025-01-02 12:10:00,86.2,86.52,86.14,86.39,19858.0,85.1703,85.4865,85.1111,85.3581,19858.0
2025-01-02 12:20:00,86.41,86.43,85.85,85.85,13704.0,85.3778,85.3976,84.8245,84.8245,13704.0
2025-01-02 12:30:00,85.81,85.82,85.38,85.52,18173.0,84.785,84.7949,84.3601,84.4985,18173.0
2025-01-02 12:40:00,85.51,85.74,85.35,85.69,26664.0,84.4886,84.7158,84.3305,84.6664,26664.0
2025-01-02 12:50:00,85.68,85.86,85.55,85.78,12542.0,84.6566,84.8344,84.5281,84.7554,12542.0
2025-01-02 13:00:00,85.74,85.74,85.27,85.49,15873.0,84.7158,84.7158,84.2515,84.4688,15873.0
2025-01-02 13:10:00,85.45,85.49,84.88,84.88,35611.0,84.4293,84.4688,83.8661,83.8661,35611.0
2025-01-02 13:20:00,84.91,85.06,84.89,84.92,15867.0,83.8958,84.044,83.876,83.9056,15867.0
2025-01-02 13:30:00,84.96,84.96,84.54,84.65,17800.0,83.9452,83.9452,83.5302,83.6389,17800.0
2025-01-02 13:40:00,84.65,84.82,84.48,84.54,21440.0,83.6389,83.8068,83.4709,83.5302,21440.0
2025-01-02 13:50:00,84.54,84.81,84.41,84.76,16816.0,83.5302,83.7969,83.4017,83.7475,16816.0
2025-01-02 14:00:00,84.76,84.96,84.66,84.8,10558.0,83.7475,83.9452,83.6487,83.7871,10558.0
2025-01-02 14:10:00,84.72,84.76,84.47,84.58,9437.0,83.708,83.7475,83.461,83.5697,9437.0
2025-01-02 14:20:00,84.55,84.93,84.51,84.93,11162.0,83.5401,83.9155,83.5005,83.9155,11162.0
2025-01-02 14:30:00,84.85,84.86,84.63,84.72,13994.0,83.8365,83.8464,83.6191,83.708,13994.0
2025-01-02 14:40:00,84.76,84.93,84.68,84.9,21076.0,83.7475,83.9155,83.6685,83.8859,21076.0
2025-01-02 14:50:00,84.9,85.0,84.56,84.62,21175.0,83.8859,83.9847,83.5499,83.6092,21175.0
2025-01-02 15:00:00,84.65,85.24,84.65,85.05,31733.0,83.6389,84.2218,83.6389,84.0341,31733.0
2025-01-02 15:10:00,85.06,85.39,85.02,85.39,18039.0,84.044,84.37,84.0044,84.37,18039.0
2025-01-02 15:20:00,85.38,85.41,85.19,85.32,31329.0,84.3601,84.3898,84.1724,84.3009,31329.0
2025-01-02 15:30:00,85.31,85.45,85.0,85.02,25997.0,84.291,84.4293,83.9847,84.0044,25997.0
2025-01-02 15:40:00,85.0,85.43,84.93,85.4,60145.0,83.9847,84.4095,83.9155,84.3799,60145.0
2025-01-02 15:50:00,85.4,85.66,85.12,85.25,162310.0,84.3799,84.6368,84.1032,84.2317,162310.0
2025-01-03 09:30:00,86.0,87.1,85.86,86.48,64900.0,84.9727,86.0596,84.8344,85.447,64900.0
2025-01-03 09:40:00,86.57,86.57,85.24,85.52,13898.0,85.5359,85.5359,84.2218,84.4985,13898.0
2025-01-03 09:50:00,85.25,85.89,85.19,85.89,10284.0,84.2317,84.864,84.1724,84.864,10284.0
2025-01-03 10:00:00,85.74,86.39,85.61,86.19,20555.0,84.7158,85.3581,84.5874,85.1605,20555.0
2025-01-03 10:10:00,86.06,86.2,85.6,85.81,16008.0,85.032,85.1703,84.5775,84.785,16008.0
2025-01-03 10:20:00,85.64,86.34,85.49,86.33,17109.0,84.617,85.3087,84.4688,85.2988,17109.0
2025-01-03 10:30:00,86.29,86.96,86.28,86.95,22892.0,85.2593,85.9213,85.2494,85.9114,22892.0
2025-01-03 10:40:00,86.88,87.37,86.37,86.52,51013.0,85.8422,86.3264,85.3383,85.4865,51013.0
2025-01-03 10:50:00,86.54,86.67,86.3,86.4,14304.0,85.5063,85.6347,85.2692,85.368,14304.0
2025-01-03 11:00:00,86.35,86.48,85.7,85.82,11990.0,85.3186,85.447,84.6763,84.7949,11990.0
2025-01-03 11:10:00,85.88,85.98,85.75,85.83,19561.0,84.8542,84.953,84.7257,84.8048,19561.0
2025-01-03 11:20:00,85.83,86.01,85.56,85.73,16880.0,84.8048,84.9826,84.538,84.706,16880.0
2025-01-03 11:30:00,85.77,85.94,85.65,85.87,13187.0,84.7455,84.9135,84.6269,84.8443,13187.0
2025-01-03 11:40:00,85.86,86.28,85.86,86.22,9527.0,84.8344,85.2494,84.8344,85.1901,9527.0
2025-01-03 11:50:00,86.17,86.36,86.15,86.15,7004.0,85.1407,85.3284,85.1209,85.1209,7004.0
2025-01-03 12:00:00,86.32,86.92,86.32,86.92,10904.0,85.2889,85.8817,85.2889,85.8817,10904.0
2025-01-03 12:10:00,86.86,86.94,86.68,86.69,10558.0,85.8225,85.9015,85.6446,85.6545,10558.0
2025-01-03 12:20:00,86.71,87.12,86.68,87.01,26792.0,85.6743,86.0794,85.6446,85.9707,26792.0
2025-01-03 12:30:00,86.93,87.09,86.9,86.98,23943.0,85.8916,86.0497,85.862,85.941,23943.0
2025-01-03 12:40:00,86.96,87.12,86.73,87.12,29066.0,85.9213,86.0794,85.694,86.0794,29066.0
2025-01-03 12:50:00,87.13,87.19,86.99,87.11,6680.0,86.0892,86.1485,85.9509,86.0695,6680.0
2025-01-03 13:00:00,87.15,87.36,87.11,87.36,10346.0,86.109,86.3165,86.0695,86.3165,10346.0
2025-01-03 13:10:00,87.37,87.65,87.37,87.55,19933.0,86.3264,86.603,86.3264,86.5042,19933.0
2025-01-03 13:20:00,87.6,87.87,87.56,87.85,15105.0,86.5536,86.8204,86.5141,86.8006,15105.0
2025-01-03 13:30:00,87.9,88.09,87.72,87.96,27746.0,86.85,87.0378,86.6722,86.9093,27746.0
2025-01-03 13:40:00,87.98,88.26,87.94,88.23,18453.0,86.9291,87.2057,86.8896,87.1761,18453.0
2025-01-03 13:50:00,88.13,88.2,87.93,88.0,7325.0,87.0773,87.1465,86.8797,86.9488,7325.0
2025-01-03 14:00:00,88.05,88.06,87.83,87.86,7570.0,86.9982,87.0081,86.7809,86.8105,7570.0
2025-01-03 14:10:00,87.89,88.05,87.82,87.86,15387.0,86.8402,86.9982,86.771,86.8105,15387.0
2025-01-03 14:20:00,87.92,88.06,87.69,87.69,15971.0,86.8698,87.0081,86.6425,86.6425,15971.0
2025-01-03 14:30:00,87.69,87.88,87.65,87.85,9153.0,86.6425,86.8303,86.603,86.8006,9153.0
2025-01-03 14:40:00,87.76,87.9,87.76,87.85,9041.0,86.7117,86.85,86.7117,86.8006,9041.0
2025-01-03 14:50:00,87.79,87.95,87.72,87.85,15101.0,86.7414,86.8994,86.6722,86.8006,15101.0
2025-01-03 15:00:00,87.83,88.15,87.79,88.1,15051.0,86.7809,87.0971,86.7414,87.0476,15051.0
2025-01-03 15:10:00,88.06,88.22,88.0,88.12,14028.0,87.0081,87.1662,86.9488,87.0674,14028.0
2025-01-03 15:20:00,88.12,88.26,87.98,88.17,22914.0,87.0674,87.2057,86.9291,87.1168,22914.0
2025-01-03 15:30:00,88.14,88.17,87.66,87.66,21548.0,87.0872,87.1168,86.6129,86.6129,21548.0
2025-01-03 15:40:00,87.65,87.68,87.44,87.62,29528.0,86.603,86.6327,86.3955,86.5734,29528.0
2025-01-03 15:50:00,87.55,88.0,87.44,87.8,196421.0,86.5042,86.9488,86.3955,86.7512,196421.0
2025-01-06 09:30:00,89.99,92.77,89.49,92.64,142141.0,88.9151,91.6619,88.421,91.5334,142141.0
2025-01-06 09:40:00,92.64,93.06,91.47,92.29,71540.0,91.5334,91.9484,90.3774,91.1876,71540.0
2025-01-06 09:50:00,92.28,92.77,91.61,92.41,58655.0,91.1777,91.6619,90.5157,91.3062,58655.0
2025-01-06 10:00:00,92.41,92.99,92.3,92.97,49478.0,91.3062,91.8792,91.1975,91.8595,49478.0
2025-01-06 10:10:00,92.85,92.89,92.16,92.88,40640.0,91.7409,91.7804,91.0592,91.7706,40640.0
2025-01-06 10:20:00,92.82,92.99,92.47,92.71,30012.0,91.7113,91.8792,91.3655,91.6026,30012.0
2025-01-06 10:30:00,92.71,93.0,91.61,91.63,36866.0,91.6026,91.8891,90.5157,90.5355,36866.0
2025-01-06 10:40:00,91.64,91.75,91.21,91.46,24056.0,90.5454,90.6541,90.1205,90.3675,24056.0
2025-01-06 10:50:00,91.48,91.73,91.36,91.45,12540.0,90.3873,90.6343,90.2687,90.3576,12540.0
2025-01-06 11:00:00,91.46,91.69,91.31,91.69,19959.0,90.3675,90.5948,90.2193,90.5948,19959.0
2025-01-06 11:10:00,91.74,91.93,91.66,91.81,13514.0,90.6442,90.8319,90.5651,90.7133,13514.0
2025-01-06 11:20:00,91.8,91.99,91.48,91.86,15854.0,90.7035,90.8912,90.3873,90.7627,15854.0
2025-01-06 11:30:00,91.93,92.55,91.93,92.33,19527.0,90.8319,91.4445,90.8319,91.2271,19527.0
2025-01-06 11:40:00,92.33,92.41,91.91,91.92,14972.0,91.2271,91.3062,90.8121,90.822,14972.0
2025-01-06 11:50:00,91.92,92.57,91.91,92.35,20089.0,90.822,91.4643,90.8121,91.2469,20089.0
2025-01-06 12:00:00,92.31,92.46,92.19,92.41,11142.0,91.2074,91.3556,91.0888,91.3062,11142.0
2025-01-06 12:10:00,92.45,92.57,91.88,91.95,42304.0,91.3457,91.4643,90.7825,90.8517,42304.0
2025-01-06 12:20:00,91.95,91.95,91.57,91.7,30134.0,90.8517,90.8517,90.4762,90.6046,30134.0
2025-01-06 12:30:00,91.7,91.7,91.26,91.32,12452.0,90.6046,90.6046,90.1699,90.2292,12452.0
2025-01-06 12:40:00,91.37,91.46,91.02,91.26,20565.0,90.2786,90.3675,89.9328,90.1699,20565.0
2025-01-06 12:50:00,91.26,91.53,91.0,91.32,16885.0,90.1699,90.4367,89.913,90.2292,16885.0
2025-01-06 13:00:00,91.36,91.4,91.05,91.19,18650.0,90.2687,90.3082,89.9624,90.1007,18650.0
2025-01-06 13:10:00,91.19,91.48,91.13,91.44,13123.0,90.1007,90.3873,90.0415,90.3478,13123.0
2025-01-06 13:20:00,91.34,91.53,91.27,91.47,6407.0,90.2489,90.4367,90.1798,90.3774,6407.0
2025-01-06 13:30:00,91.48,91.5,91.11,91.34,15283.0,90.3873,90.407,90.0217,90.2489,15283.0
2025-01-06 13:40:00,91.42,91.53,91.22,91.3,16565.0,90.328,90.4367,90.1304,90.2094,16565.0
2025-01-06 13:50:00,91.35,91.44,91.12,91.34,15446.0,90.2588,90.3478,90.0316,90.2489,15446.0
2025-01-06 14:00:00,91.29,91.46,90.94,91.12,39280.0,90.1995,90.3675,89.8537,90.0316,39280.0
2025-01-06 14:10:00,91.1,91.3,91.06,91.13,8275.0,90.0118,90.2094,89.9723,90.0415,8275.0
2025-01-06 14:20:00,91.17,91.32,91.0,91.1,17873.0,90.081,90.2292,89.913,90.0118,17873.0
2025-01-06 14:30:00,91.04,91.26,90.95,90.98,7712.0,89.9525,90.1699,89.8636,89.8932,7712.0
2025-01-06 14:40:00,90.98,90.99,90.82,90.92,9462.0,89.8932,89.9031,89.7352,89.834,9462.0
2025-01-06 14:50:00,90.91,90.94,90.54,90.55,9238.0,89.8241,89.8537,89.4585,89.4684,9238.0
2025-01-06 15:00:00,90.54,90.93,90.47,90.7,33001.0,89.4585,89.8438,89.3893,89.6166,33001.0
2025-01-06 15:10:00,90.7,91.03,90.7,90.96,18372.0,89.6166,89.9427,89.6166,89.8735,18372.0
2025-01-06 15:20:00,90.98,91.37,90.91,91.31,16754.0,89.8932,90.2786,89.8241,90.2193,16754.0
2025-01-06 15:30:00,91.27,91.28,91.03,91.13,25159.0,90.1798,90.1897,89.9427,90.0415,25159.0
2025-01-06 15:40:00,91.1,91.1,90.85,90.92,30706.0,90.0118,90.0118,89.7648,89.834,30706.0
2025-01-06 15:50:00,90.92,90.92,90.12,90.21,195610.0,89.834,89.834,89.0435,89.1324,195610.0
2025-01-07 09:30:00,91.0,91.49,90.63,91.1,35188.0,89.913,90.3972,89.5474,90.0118,35188.0
2025-01-07 09:40:00,91.11,91.63,90.6,91.52,38471.0,90.0217,90.5355,89.5178,90.4268,38471.0
2025-01-07 09:50:00,91.46,91.73,91.02,91.17,18647.0,90.3675,90.6343,89.9328,90.081,18647.0
2025-01-07 10:00:00,91.0,91.0,89.63,89.64,66030.0,89.913,89.913,88.5594,88.5693,66030.0
2025-01-07 10:10:00,89.67,89.75,89.23,89.53,10738.0,88.5989,88.6779,88.1642,88.4606,10738.0
2025-01-07 10:20:00,89.48,90.16,89.4,90.02,17197.0,88.4112,89.083,88.3321,88.9447,17197.0
2025-01-07 10:30:00,90.11,90.13,89.0,89.12,12165.0,89.0336,89.0534,87.9369,88.0555,12165.0
2025-01-07 10:40:00,89.25,89.35,89.06,89.25,8478.0,88.1839,88.2827,87.9962,88.1839,8478.0
2025-01-07 10:50:00,89.31,90.5,89.3,90.47,11672.0,88.2432,89.419,88.2333,89.3893,11672.0
2025-01-07 11:00:00,90.51,90.86,90.5,90.7,17002.0,89.4289,89.7747,89.419,89.6166,17002.0
2025-01-07 11:10:00,90.76,90.76,90.36,90.6,77388.0,89.6759,89.6759,89.2807,89.5178,77388.0
2025-01-07 11:20:00,90.65,91.04,90.48,90.99,74237.0,89.5672,89.9525,89.3992,89.9031,74237.0
2025-01-07 11:30:00,91.05,91.11,90.06,90.6,30980.0,89.9624,90.0217,88.9842,89.5178,30980.0
2025-01-07 11:40:00,90.6,90.69,90.38,90.5,13992.0,89.5178,89.6067,89.3004,89.419,13992.0
2025-01-07 11:50:00,90.5,90.57,90.24,90.34,32605.0,89.419,89.4881,89.1621,89.2609,32605.0
2025-01-07 12:00:00,90.27,90.4,90.05,90.17,10346.0,89.1917,89.3202,88.9744,89.0929,10346.0
2025-01-07 12:10:00,90.15,90.31,90.02,90.25,13348.0,89.0732,89.2313,88.9447,89.172,13348.0
2025-01-07 12:20:00,90.25,90.36,90.17,90.34,13270.0,89.172,89.2807,89.0929,89.2609,13270.0
2025-01-07 12:30:00,90.33,90.35,90.0,90.13,6145.0,89.251,89.2708,88.925,89.0534,6145.0
2025-01-07 12:40:00,90.04,90.09,89.81,89.92,8516.0,88.9645,89.0139,88.7372,88.8459,8516.0
2025-01-07 12:50:00,89.92,90.12,89.91,90.12,5518.0,88.8459,89.0435,88.836,89.0435,5518.0
2025-01-07 13:00:00,90.08,90.23,90.07,90.13,7946.0,89.004,89.1522,88.9941,89.0534,7946.0
2025-01-07 13:10:00,90.08,90.28,90.01,90.2,8406.0,89.004,89.2016,88.9348,89.1226,8406.0
2025-01-07 13:20:00,90.17,90.47,90.17,90.45,15542.0,89.0929,89.3893,89.0929,89.3696,15542.0
2025-01-07 13:30:00,90.46,90.5,90.36,90.41,9160.0,89.3795,89.419,89.2807,89.3301,9160.0
2025-01-07 13:40:00,90.41,90.41,90.17,90.28,5927.0,89.3301,89.3301,89.0929,89.2016,5927.0
2025-01-07 13:50:00,90.26,90.28,90.06,90.1,9375.0,89.1818,89.2016,88.9842,89.0238,9375.0
2025-01-07 14:00:00,90.07,90.41,90.06,90.35,9347.0,88.9941,89.3301,88.9842,89.2708,9347.0
2025-01-07 14:10:00,90.41,90.66,90.35,90.44,11976.0,89.3301,89.5771,89.2708,89.3597,11976.0
2025-01-07 14:20:00,90.42,90.5,90.34,90.41,9156.0,89.3399,89.419,89.2609,89.3301,9156.0
2025-01-07 14:30:00,90.45,90.53,90.29,90.32,8314.0,89.3696,89.4486,89.2115,89.2411,8314.0
2025-01-07 14:40:00,90.33,90.39,90.23,90.27,6364.0,89.251,89.3103,89.1522,89.1917,6364.0
2025-01-07 14:50:00,90.27,90.42,90.14,90.19,10552.0,89.1917,89.3399,89.0633,89.1127,10552.0
2025-01-07 15:00:00,90.21,90.21,89.71,89.81,13750.0,89.1324,89.1324,88.6384,88.7372,13750.0
2025-01-07 15:10:00,89.76,89.9,89.63,89.68,21624.0,88.6878,88.8261,88.5594,88.6088,21624.0
2025-01-07 15:20:00,89.64,89.71,89.53,89.57,19706.0,88.5693,88.6384,88.4606,88.5001,19706.0
2025-01-07 15:30:00,89.57,89.61,89.18,89.41,26204.0,88.5001,88.5396,88.1147,88.342,26204.0
2025-01-07 15:40:00,89.43,89.69,89.37,89.69,42761.0,88.3618,88.6187,88.3025,88.6187,42761.0
2025-01-07 15:50:00,89.69,90.04,89.69,89.97,102491.0,88.6187,88.9645,88.6187,88.8953,102491.0
2025-01-08 09:30:00,88.81,88.81,87.8,88.25,34665.0,87.7492,87.7492,86.7512,87.1959,34665.0
2025-01-08 09:40:00,88.17,88.5,87.99,88.45,33713.0,87.1168,87.4429,86.939,87.3935,33713.0
2025-01-08 09:50:00,88.3,88.55,88.1,88.1,10132.0,87.2453,87.4923,87.0476,87.0476,10132.0
2025-01-08 10:00:00,88.1,88.68,87.86,88.17,20955.0,87.0476,87.6207,86.8105,87.1168,20955.0
2025-01-08 10:10:00,88.12,88.12,87.6,87.8,11679.0,87.0674,87.0674,86.5536,86.7512,11679.0
2025-01-08 10:20:00,87.88,88.59,87.86,88.27,20180.0,86.8303,87.5318,86.8105,87.2156,20180.0
2025-01-08 10:30:00,88.23,88.34,87.88,88.12,37534.0,87.1761,87.2848,86.8303,87.0674,37534.0
2025-01-08 10:40:00,88.14,88.14,87.88,87.99,5664.0,87.0872,87.0872,86.8303,86.939,5664.0
2025-01-08 10:50:00,88.01,88.55,88.0,88.09,12247.0,86.9587,87.4923,86.9488,87.0378,12247.0
2025-01-08 11:00:00,88.01,88.16,87.88,88.15,13330.0,86.9587,87.1069,86.8303,87.0971,13330.0
2025-01-08 11:10:00,88.26,88.37,88.19,88.21,5853.0,87.2057,87.3144,87.1366,87.1563,5853.0
2025-01-08 11:20:00,88.19,88.2,87.49,87.49,17596.0,87.1366,87.1465,86.4449,86.4449,17596.0
2025-01-08 11:30:00,87.48,87.86,87.4,87.77,19764.0,86.4351,86.8105,86.356,86.7216,19764.0
2025-01-08 11:40:00,87.81,87.98,87.72,87.92,16736.0,86.7611,86.9291,86.6722,86.8698,16736.0
2025-01-08 11:50:00,87.92,87.93,87.73,87.88,8881.0,86.8698,86.8797,86.6821,86.8303,8881.0
2025-01-08 12:00:00,87.87,87.89,87.28,87.36,12665.0,86.8204,86.8402,86.2374,86.3165,12665.0
2025-01-08 12:10:00,87.34,87.42,87.09,87.16,17640.0,86.2967,86.3758,86.0497,86.1189,17640.0
2025-01-08 12:20:00,87.16,87.22,86.95,87.0,24106.0,86.1189,86.1782,85.9114,85.9608,24106.0
2025-01-08 12:30:00,87.04,87.07,86.8,86.89,19600.0,86.0003,86.03,85.7632,85.8521,19600.0
2025-01-08 12:40:00,86.9,87.16,86.66,86.78,32964.0,85.862,86.1189,85.6249,85.7434,32964.0
2025-01-08 12:50:00,86.69,86.94,86.65,86.67,12904.0,85.6545,85.9015,85.615,85.6347,12904.0
2025-01-08 13:00:00,86.73,87.15,86.72,87.15,19581.0,85.694,86.109,85.6841,86.109,19581.0
2025-01-08 13:10:00,87.15,87.41,87.1,87.31,33001.0,86.109,86.3659,86.0596,86.2671,33001.0
2025-01-08 13:20:00,87.28,87.49,87.06,87.26,16909.0,86.2374,86.4449,86.0201,86.2177,16909.0
2025-01-08 13:30:00,87.12,87.15,86.87,87.13,9493.0,86.0794,86.109,85.8323,86.0892,9493.0
2025-01-08 13:40:00,87.12,87.31,86.95,86.95,11603.0,86.0794,86.2671,85.9114,85.9114,11603.0
2025-01-08 13:50:00,86.92,87.07,86.65,87.07,13690.0,85.8817,86.03,85.615,86.03,13690.0
2025-01-08 14:00:00,87.12,87.57,86.94,87.42,24779.0,86.0794,86.524,85.9015,86.3758,24779.0
2025-01-08 14:10:00,87.47,87.65,87.31,87.57,10986.0,86.4252,86.603,86.2671,86.524,10986.0
2025-01-08 14:20:00,87.54,87.95,87.52,87.79,12672.0,86.4943,86.8994,86.4746,86.7414,12672.0
2025-01-08 14:30:00,87.71,87.71,87.15,87.38,11417.0,86.6623,86.6623,86.109,86.3363,11417.0
2025-01-08 14:40:00,87.35,87.68,87.35,87.59,12220.0,86.3066,86.6327,86.3066,86.5437,12220.0
2025-01-08 14:50:00,87.59,87.7,87.51,87.69,8998.0,86.5437,86.6524,86.4647,86.6425,8998.0
2025-01-08 15:00:00,87.69,87.78,87.5,87.64,16274.0,86.6425,86.7315,86.4548,86.5931,16274.0
2025-01-08 15:10:00,87.58,87.74,87.38,87.41,13336.0,86.5339,86.6919,86.3363,86.3659,13336.0
2025-01-08 15:20:00,87.4,87.59,87.32,87.52,11702.0,86.356,86.5437,86.277,86.4746,11702.0
2025-01-08 15:30:00,87.51,87.66,87.17,87.17,24371.0,86.4647,86.6129,86.1288,86.1288,24371.0
2025-01-08 15:40:00,87.17,87.46,87.14,87.36,25863.0,86.1288,86.4153,86.0991,86.3165,25863.0
2025-01-08 15:50:00,87.34,87.47,87.23,87.38,111699.0,86.2967,86.4252,86.188,86.3363,111699.0
2025-01-10 09:30:00,85.7,86.19,85.06,85.17,74534.0,84.6763,85.1605,84.044,84.1526,74534.0
2025-01-10 09:40:00,85.13,85.92,85.13,85.3,21012.0,84.1131,84.8937,84.1131,84.2811,21012.0
2025-01-10 09:50:00,85.38,85.92,85.38,85.85,26173.0,84.3601,84.8937,84.3601,84.8245,26173.0
2025-01-10 10:00:00,85.78,85.85,85.08,85.14,30256.0,84.7554,84.8245,84.0637,84.123,30256.0
2025-01-10 10:10:00,85.13,86.27,84.88,86.24,62124.0,84.1131,85.2395,83.8661,85.2099,62124.0
2025-01-10 10:20:00,86.22,86.96,86.06,86.93,23521.0,85.1901,85.9213,85.032,85.8916,23521.0
2025-01-10 10:30:00,86.77,87.38,86.73,86.96,32273.0,85.7335,86.3363,85.694,85.9213,32273.0
2025-01-10 10:40:00,86.95,87.03,86.69,86.81,17474.0,85.9114,85.9904,85.6545,85.7731,17474.0
2025-01-10 10:50:00,86.72,86.84,86.46,86.72,13705.0,85.6841,85.8027,85.4272,85.6841,13705.0
2025-01-10 11:00:00,86.78,86.86,86.39,86.59,16953.0,85.7434,85.8225,85.3581,85.5557,16953.0
2025-01-10 11:10:00,86.55,86.82,86.47,86.66,18053.0,85.5162,85.7829,85.4371,85.6249,18053.0
2025-01-10 11:20:00,86.73,86.92,86.5,86.53,14653.0,85.694,85.8817,85.4668,85.4964,14653.0
2025-01-10 11:30:00,86.5,86.57,86.01,86.17,16904.0,85.4668,85.5359,84.9826,85.1407,16904.0
2025-01-10 11:40:00,86.22,86.51,86.12,86.45,3901.0,85.1901,85.4766,85.0913,85.4174,3901.0
2025-01-10 11:50:00,86.44,86.59,86.3,86.3,10148.0,85.4075,85.5557,85.2692,85.2692,10148.0
2025-01-10 12:00:00,86.43,86.57,86.35,86.51,17489.0,85.3976,85.5359,85.3186,85.4766,17489.0
2025-01-10 12:10:00,86.54,86.59,86.37,86.42,14803.0,85.5063,85.5557,85.3383,85.3877,14803.0
2025-01-10 12:20:00,86.4,86.54,86.3,86.44,22326.0,85.368,85.5063,85.2692,85.4075,22326.0
2025-01-10 12:30:00,86.48,86.55,86.22,86.34,17224.0,85.447,85.5162,85.1901,85.3087,17224.0
2025-01-10 12:40:00,86.3,86.34,86.13,86.19,10987.0,85.2692,85.3087,85.1012,85.1605,10987.0
2025-01-10 12:50:00,86.19,86.79,86.11,86.64,11639.0,85.1605,85.7533,85.0814,85.6051,11639.0
2025-01-10 13:00:00,86.65,86.8,86.54,86.77,11367.0,85.615,85.7632,85.5063,85.7335,11367.0
2025-01-10 13:10:00,86.82,86.85,86.59,86.72,11440.0,85.7829,85.8126,85.5557,85.6841,11440.0
2025-01-10 13:20:00,86.72,87.38,86.71,87.26,6314.0,85.6841,86.3363,85.6743,86.2177,6314.0
2025-01-10 13:30:00,87.12,87.14,86.96,87.13,9550.0,86.0794,86.0991,85.9213,86.0892,9550.0
2025-01-10 13:40:00,87.13,87.32,87.0,87.11,12281.0,86.0892,86.277,85.9608,86.0695,12281.0
2025-01-10 13:50:00,87.17,87.25,86.94,87.02,19660.0,86.1288,86.2078,85.9015,85.9806,19660.0
2025-01-10 14:00:00,87.11,87.11,86.57,86.7,12802.0,86.0695,86.0695,85.5359,85.6644,12802.0
2025-01-10 14:10:00,86.68,86.81,86.64,86.67,9912.0,85.6446,85.7731,85.6051,85.6347,9912.0
2025-01-10 14:20:00,86.67,87.1,86.57,86.91,21697.0,85.6347,86.0596,85.5359,85.8719,21697.0
2025-01-10 14:30:00,86.91,86.95,86.75,86.92,12241.0,85.8719,85.9114,85.7138,85.8817,12241.0
2025-01-10 14:40:00,86.89,87.0,86.74,86.74,21519.0,85.8521,85.9608,85.7039,85.7039,21519.0
2025-01-10 14:50:00,86.73,87.03,86.72,86.96,16862.0,85.694,85.9904,85.6841,85.9213,16862.0
2025-01-10 15:00:00,86.95,86.96,86.69,86.82,17518.0,85.9114,85.9213,85.6545,85.7829,17518.0
2025-01-10 15:10:00,86.85,86.88,86.37,86.37,23863.0,85.8126,85.8422,85.3383,85.3383,23863.0
2025-01-10 15:20:00,86.37,86.62,86.36,86.43,28735.0,85.3383,85.5853,85.3284,85.3976,28735.0
2025-01-10 15:30:00,86.42,86.78,86.39,86.67,31864.0,85.3877,85.7434,85.3581,85.6347,31864.0
2025-01-10 15:40:00,86.63,86.79,86.56,86.59,46964.0,85.5952,85.7533,85.526,85.5557,46964.0
2025-01-10 15:50:00,86.58,86.75,86.38,86.5,158623.0,85.5458,85.7138,85.3482,85.4668,158623.0
2025-01-13 09:30:00,86.04,86.69,85.74,86.52,40321.0,85.0123,85.6545,84.7158,85.4865,40321.0
2025-01-13 09:40:00,86.55,87.7,86.46,87.5,20620.0,85.5162,86.6524,85.4272,86.4548,20620.0
2025-01-13 09:50:00,87.48,87.49,86.82,87.17,13440.0,86.4351,86.4449,85.7829,86.1288,13440.0
2025-01-13 10:00:00,87.05,87.3,86.8,87.09,17008.0,86.0102,86.2572,85.7632,86.0497,17008.0
2025-01-13 10:10:00,87.12,87.12,86.39,86.74,10522.0,86.0794,86.0794,85.3581,85.7039,10522.0
2025-01-13 10:20:00,86.62,86.85,86.23,86.28,14151.0,85.5853,85.8126,85.2,85.2494,14151.0
2025-01-13 10:30:00,86.34,86.87,86.33,86.72,24856.0,85.3087,85.8323,85.2988,85.6841,24856.0
2025-01-13 10:40:00,86.67,87.29,86.63,87.06,9857.0,85.6347,86.2473,85.5952,86.0201,9857.0
2025-01-13 10:50:00,87.0,87.18,86.82,87.06,10092.0,85.9608,86.1386,85.7829,86.0201,10092.0
2025-01-13 11:00:00,87.18,87.39,87.04,87.36,11827.0,86.1386,86.3461,86.0003,86.3165,11827.0
2025-01-13 11:10:00,87.39,87.44,87.1,87.11,12038.0,86.3461,86.3955,86.0596,86.0695,12038.0
2025-01-13 11:20:00,87.11,87.7,87.09,87.7,12492.0,86.0695,86.6524,86.0497,86.6524,12492.0
2025-01-13 11:30:00,87.72,87.81,87.44,87.62,22206.0,86.6722,86.7611,86.3955,86.5734,22206.0
2025-01-13 11:40:00,87.68,88.56,87.64,88.38,67949.0,86.6327,87.5022,86.5931,87.3243,67949.0
2025-01-13 11:50:00,88.36,89.45,88.35,88.88,133297.0,87.3045,88.3815,87.2947,87.8183,133297.0
2025-01-13 12:00:00,88.84,89.24,88.56,88.82,106410.0,87.7788,88.174,87.5022,87.759,106410.0
2025-01-13 12:10:00,88.88,89.08,88.51,88.85,15512.0,87.8183,88.0159,87.4528,87.7887,15512.0
2025-01-13 12:20:00,88.89,88.93,88.66,88.86,12080.0,87.8282,87.8677,87.601,87.7986,12080.0
2025-01-13 12:30:00,88.85,89.03,88.7,89.0,13811.0,87.7887,87.9665,87.6405,87.9369,13811.0
2025-01-13 12:40:00,89.06,89.44,88.86,89.44,12433.0,87.9962,88.3716,87.7986,88.3716,12433.0
2025-01-13 12:50:00,89.45,89.51,89.14,89.5,18346.0,88.3815,88.4408,88.0752,88.4309,18346.0
2025-01-13 13:00:00,89.47,89.9,89.46,89.76,10152.0,88.4013,88.8261,88.3914,88.6878,10152.0
2025-01-13 13:10:00,89.79,90.17,89.71,90.03,15784.0,88.7175,89.0929,88.6384,88.9546,15784.0
2025-01-13 13:20:00,90.03,90.42,89.96,90.39,9627.0,88.9546,89.3399,88.8854,89.3103,9627.0
2025-01-13 13:30:00,90.37,90.61,90.28,90.39,25281.0,89.2905,89.5277,89.2016,89.3103,25281.0
2025-01-13 13:40:00,90.33,90.68,89.96,90.53,36899.0,89.251,89.5968,88.8854,89.4486,36899.0
2025-01-13 13:50:00,90.53,90.84,90.45,90.75,22154.0,89.4486,89.7549,89.3696,89.666,22154.0
2025-01-13 14:00:00,90.8,90.84,90.61,90.84,14342.0,89.7154,89.7549,89.5277,89.7549,14342.0
2025-01-13 14:10:00,90.88,91.0,90.56,90.56,12886.0,89.7944,89.913,89.4783,89.4783,12886.0
2025-01-13 14:20:00,90.63,90.81,90.41,90.81,22797.0,89.5474,89.7253,89.3301,89.7253,22797.0
2025-01-13 14:30:00,90.81,90.85,90.52,90.81,13959.0,89.7253,89.7648,89.4387,89.7253,13959.0
2025-01-13 14:40:00,90.8,90.92,90.6,90.63,18219.0,89.7154,89.834,89.5178,89.5474,18219.0
2025-01-13 14:50:00,90.61,90.85,90.45,90.8,14648.0,89.5277,89.7648,89.3696,89.7154,14648.0
2025-01-13 15:00:00,90.77,90.9,90.59,90.76,28927.0,89.6858,89.8142,89.5079,89.6759,28927.0
2025-01-13 15:10:00,90.76,90.76,90.47,90.52,27398.0,89.6759,89.6759,89.3893,89.4387,27398.0
2025-01-13 15:20:00,90.52,90.75,90.45,90.71,40871.0,89.4387,89.666,89.3696,89.6265,40871.0
2025-01-13 15:30:00,90.63,91.0,90.62,90.97,27717.0,89.5474,89.913,89.5375,89.8834,27717.0
2025-01-13 15:40:00,90.98,91.07,90.86,91.05,64407.0,89.8932,89.9822,89.7747,89.9624,64407.0
2025-01-13 15:50:00,91.07,91.5,91.06,91.47,219685.0,89.9822,90.407,89.9723,90.3774,219685.0
2025-01-14 09:30:00,92.65,94.06,92.33,94.06,103961.0,91.5433,92.9365,91.2271,92.9365,103961.0
2025-01-14 09:40:00,94.02,94.71,93.56,94.06,67644.0,92.8969,93.5787,92.4424,92.9365,67644.0
2025-01-14 09:50:00,94.08,94.25,92.5,92.65,58634.0,92.9562,93.1242,91.3951,91.5433,58634.0
2025-01-14 10:00:00,92.69,93.26,92.6,92.96,23698.0,91.5828,92.146,91.4939,91.8496,23698.0
2025-01-14 10:10:00,93.06,93.44,92.92,92.93,24674.0,91.9484,92.3239,91.8101,91.82,24674.0
2025-01-14 10:20:00,92.93,93.05,92.46,92.76,21888.0,91.82,91.9385,91.3556,91.652,21888.0
2025-01-14 10:30:00,92.72,92.97,92.63,92.92,17165.0,91.6125,91.8595,91.5235,91.8101,17165.0
2025-01-14 10:40:00,92.84,93.09,92.79,92.88,14691.0,91.731,91.978,91.6816,91.7706,14691.0
2025-01-14 10:50:00,92.86,92.94,92.55,92.66,18817.0,91.7508,91.8298,91.4445,91.5532,18817.0
2025-01-14 11:00:00,92.67,92.67,91.89,91.92,23686.0,91.5631,91.5631,90.7924,90.822,23686.0
2025-01-14 11:10:00,91.92,92.01,91.65,91.65,26236.0,90.822,90.9109,90.5552,90.5552,26236.0
2025-01-14 11:20:00,91.59,92.15,91.54,91.83,17858.0,90.496,91.0493,90.4466,90.7331,17858.0
2025-01-14 11:30:00,91.83,92.02,91.6,91.7,21659.0,90.7331,90.9208,90.5058,90.6046,21659.0
2025-01-14 11:40:00,91.77,92.33,91.66,92.0,24629.0,90.6738,91.2271,90.5651,90.9011,24629.0
2025-01-14 11:50:00,91.92,92.05,91.75,91.81,19657.0,90.822,90.9505,90.6541,90.7133,19657.0
2025-01-14 12:00:00,91.81,92.3,91.71,92.12,20146.0,90.7133,91.1975,90.6145,91.0196,20146.0
2025-01-14 12:10:00,92.09,92.29,92.04,92.18,11824.0,90.99,91.1876,90.9406,91.0789,11824.0
2025-01-14 12:20:00,92.11,92.39,91.97,92.35,10450.0,91.0098,91.2864,90.8714,91.2469,10450.0
2025-01-14 12:30:00,92.25,92.29,91.99,92.27,13807.0,91.1481,91.1876,90.8912,91.1678,13807.0
2025-01-14 12:40:00,92.27,92.54,92.22,92.46,9117.0,91.1678,91.4346,91.1184,91.3556,9117.0
2025-01-14 12:50:00,92.42,92.64,92.36,92.61,9874.0,91.316,91.5334,91.2568,91.5038,9874.0
2025-01-14 13:00:00,92.61,92.75,92.5,92.63,9855.0,91.5038,91.6421,91.3951,91.5235,9855.0
2025-01-14 13:10:00,92.69,92.9,92.67,92.81,22392.0,91.5828,91.7903,91.5631,91.7014,22392.0
2025-01-14 13:20:00,92.87,93.0,92.8,92.94,11070.0,91.7607,91.8891,91.6915,91.8298,11070.0
2025-01-14 13:30:00,92.94,92.98,92.2,92.7,73616.0,91.8298,91.8694,91.0987,91.5927,73616.0
2025-01-14 13:40:00,92.74,92.89,92.59,92.67,13783.0,91.6322,91.7804,91.484,91.5631,13783.0
2025-01-14 13:50:00,92.69,92.7,92.43,92.53,10716.0,91.5828,91.5927,91.3259,91.4247,10716.0
2025-01-14 14:00:00,92.49,92.5,92.04,92.16,12144.0,91.3852,91.3951,90.9406,91.0592,12144.0
2025-01-14 14:10:00,92.14,92.21,91.95,92.15,11163.0,91.0394,91.1086,90.8517,91.0493,11163.0
2025-01-14 14:20:00,92.2,92.52,92.14,92.52,14328.0,91.0987,91.4149,91.0394,91.4149,14328.0
2025-01-14 14:30:00,92.39,92.73,92.38,92.7,32592.0,91.2864,91.6223,91.2765,91.5927,32592.0
2025-01-14 14:40:00,92.76,92.97,92.63,92.67,23234.0,91.652,91.8595,91.5235,91.5631,23234.0
2025-01-14 14:50:00,92.7,92.7,92.23,92.24,14847.0,91.5927,91.5927,91.1283,91.1382,14847.0
2025-01-14 15:00:00,92.32,92.35,91.91,92.23,24435.0,91.2172,91.2469,90.8121,91.1283,24435.0
2025-01-14 15:10:00,92.23,92.51,92.16,92.39,15891.0,91.1283,91.405,91.0592,91.2864,15891.0
2025-01-14 15:20:00,92.39,92.74,92.39,92.53,21790.0,91.2864,91.6322,91.2864,91.4247,21790.0
2025-01-14 15:30:00,92.56,92.57,92.11,92.11,38451.0,91.4544,91.4643,91.0098,91.0098,38451.0
2025-01-14 15:40:00,92.12,92.39,92.0,92.37,55096.0,91.0196,91.2864,90.9011,91.2666,55096.0
2025-01-14 15:50:00,92.36,92.74,92.36,92.61,147811.0,91.2568,91.6322,91.2568,91.5038,147811.0
2025-01-15 09:30:00,94.66,95.01,94.09,94.74,104729.0,93.5293,93.8751,92.9661,93.6083,104729.0
2025-01-15 09:40:00,94.69,95.14,94.61,94.88,41067.0,93.5589,94.0036,93.4799,93.7467,41067.0
2025-01-15 09:50:00,94.98,95.0,94.52,94.91,61373.0,93.8455,93.8652,93.391,93.7763,61373.0
2025-01-15 10:00:00,94.94,95.75,94.91,95.6,88203.0,93.8059,94.6063,93.7763,94.4581,88203.0
2025-01-15 10:10:00,95.69,95.69,95.16,95.34,56708.0,94.547,94.547,94.0233,94.2012,56708.0
2025-01-15 10:20:00,95.27,95.42,95.0,95.28,21558.0,94.132,94.2802,93.8652,94.1419,21558.0
2025-01-15 10:30:00,95.26,95.65,94.82,94.87,21822.0,94.1221,94.5075,93.6874,93.7368,21822.0
2025-01-15 10:40:00,94.87,95.43,94.6,94.63,15480.0,93.7368,94.2901,93.47,93.4996,15480.0
2025-01-15 10:50:00,94.7,94.94,94.5,94.66,18024.0,93.5688,93.8059,93.3712,93.5293,18024.0
2025-01-15 11:00:00,94.75,95.3,94.68,95.05,21786.0,93.6182,94.1616,93.5491,93.9146,21786.0
2025-01-15 11:10:00,95.13,95.13,94.55,94.76,16823.0,93.9937,93.9937,93.4206,93.6281,16823.0
2025-01-15 11:20:00,94.75,95.29,94.67,95.29,20843.0,93.6182,94.1518,93.5392,94.1518,20843.0
2025-01-15 11:30:00,95.31,95.31,94.81,94.98,19300.0,94.1715,94.1715,93.6775,93.8455,19300.0
2025-01-15 11:40:00,95.08,95.2,94.99,95.15,14402.0,93.9443,94.0628,93.8553,94.0134,14402.0
2025-01-15 11:50:00,95.15,95.16,94.56,94.74,32176.0,94.0134,94.0233,93.4305,93.6083,32176.0
2025-01-15 12:00:00,94.71,96.3,94.7,96.3,71121.0,93.5787,95.1497,93.5688,95.1497,71121.0
2025-01-15 12:10:00,96.3,96.75,95.54,95.54,128889.0,95.1497,95.5943,94.3988,94.3988,128889.0
2025-01-15 12:20:00,95.51,95.63,95.11,95.58,15170.0,94.3691,94.4877,93.9739,94.4383,15170.0
2025-01-15 12:30:00,95.5,95.84,95.41,95.79,13490.0,94.3593,94.6952,94.2703,94.6458,13490.0
2025-01-15 12:40:00,95.79,95.89,95.7,95.75,12621.0,94.6458,94.7446,94.5569,94.6063,12621.0
2025-01-15 12:50:00,95.75,95.82,95.53,95.53,17189.0,94.6063,94.6754,94.3889,94.3889,17189.0
2025-01-15 13:00:00,95.56,95.66,95.47,95.62,14106.0,94.4185,94.5173,94.3296,94.4778,14106.0
2025-01-15 13:10:00,95.56,95.8,95.56,95.76,20055.0,94.4185,94.6557,94.4185,94.6162,20055.0
2025-01-15 13:20:00,95.72,95.78,95.39,95.58,12138.0,94.5766,94.6359,94.2506,94.4383,12138.0
2025-01-15 13:30:00,95.53,95.66,95.34,95.66,10277.0,94.3889,94.5173,94.2012,94.5173,10277.0
2025-01-15 13:40:00,95.64,95.69,95.41,95.52,14115.0,94.4976,94.547,94.2703,94.379,14115.0
2025-01-15 13:50:00,95.52,95.57,95.18,95.34,15898.0,94.379,94.4284,94.0431,94.2012,15898.0
2025-01-15 14:00:00,95.4,95.6,95.34,95.55,11663.0,94.2605,94.4581,94.2012,94.4087,11663.0
2025-01-15 14:10:00,95.61,95.61,95.4,95.48,6881.0,94.4679,94.4679,94.2605,94.3395,6881.0
2025-01-15 14:20:00,95.42,95.55,95.29,95.52,12486.0,94.2802,94.4087,94.1518,94.379,12486.0
2025-01-15 14:30:00,95.56,95.68,95.52,95.59,20489.0,94.4185,94.5371,94.379,94.4482,20489.0
2025-01-15 14:40:00,95.53,95.64,95.34,95.41,14056.0,94.3889,94.4976,94.2012,94.2703,14056.0
2025-01-15 14:50:00,95.43,95.47,95.12,95.12,13575.0,94.2901,94.3296,93.9838,93.9838,13575.0
2025-01-15 15:00:00,95.08,95.11,94.72,94.82,111376.0,93.9443,93.9739,93.5886,93.6874,111376.0
2025-01-15 15:10:00,94.81,94.81,94.47,94.57,23856.0,93.6775,93.6775,93.3416,93.4404,23856.0
2025-01-15 15:20:00,94.59,94.77,94.48,94.72,44411.0,93.4601,93.638,93.3514,93.5886,44411.0
2025-01-15 15:30:00,94.73,95.16,94.72,95.01,24157.0,93.5985,94.0233,93.5886,93.8751,24157.0
2025-01-15 15:40:00,95.01,95.12,94.74,95.11,30295.0,93.8751,93.9838,93.6083,93.9739,30295.0
2025-01-15 15:50:00,95.01,95.38,94.73,95.17,205666.0,93.8751,94.2407,93.5985,94.0332,205666.0
2025-01-16 09:30:00,94.68,94.68,93.28,93.3,48407.0,93.5491,93.5491,92.1658,92.1855,48407.0
2025-01-16 09:40:00,93.3,93.51,92.88,93.0,17046.0,92.1855,92.393,91.7706,91.8891,17046.0
2025-01-16 09:50:00,93.05,93.75,93.05,93.29,10409.0,91.9385,92.6302,91.9385,92.1757,10409.0
2025-01-16 10:00:00,93.58,93.95,93.24,93.9,19795.0,92.4622,92.8278,92.1263,92.7784,19795.0
2025-01-16 10:10:00,93.78,94.02,93.4,93.87,9044.0,92.6598,92.8969,92.2843,92.7487,9044.0
2025-01-16 10:20:00,93.95,94.32,93.89,94.16,9085.0,92.8278,93.1934,92.7685,93.0353,9085.0
2025-01-16 10:30:00,94.17,94.46,94.05,94.33,10397.0,93.0451,93.3317,92.9266,93.2032,10397.0
2025-01-16 10:40:00,94.38,94.42,93.8,93.93,8690.0,93.2526,93.2922,92.6796,92.808,8690.0
2025-01-16 10:50:00,93.8,94.04,93.62,94.04,5332.0,92.6796,92.9167,92.5017,92.9167,5332.0
2025-01-16 11:00:00,94.04,94.36,94.04,94.36,6651.0,92.9167,93.2329,92.9167,93.2329,6651.0
2025-01-16 11:10:00,94.29,94.34,93.99,94.02,7293.0,93.1637,93.2131,92.8673,92.8969,7293.0
2025-01-16 11:20:00,94.02,94.43,93.94,94.32,19274.0,92.8969,93.302,92.8179,93.1934,19274.0
2025-01-16 11:30:00,94.22,94.32,93.78,93.82,5192.0,93.0945,93.1934,92.6598,92.6993,5192.0
2025-01-16 11:40:00,93.83,94.19,93.66,94.19,4046.0,92.7092,93.0649,92.5412,93.0649,4046.0
2025-01-16 11:50:00,94.31,94.44,94.24,94.44,6192.0,93.1835,93.3119,93.1143,93.3119,6192.0
2025-01-16 12:00:00,94.38,94.74,94.21,94.69,8472.0,93.2526,93.6083,93.0847,93.5589,8472.0
2025-01-16 12:10:00,94.68,94.81,94.4,94.63,12228.0,93.5491,93.6775,93.2724,93.4996,12228.0
2025-01-16 12:20:00,94.5,94.67,94.34,94.63,6735.0,93.3712,93.5392,93.2131,93.4996,6735.0
2025-01-16 12:30:00,94.55,94.85,94.12,94.18,16140.0,93.4206,93.717,92.9957,93.055,16140.0
2025-01-16 12:40:00,94.18,94.31,93.9,93.98,35878.0,93.055,93.1835,92.7784,92.8574,35878.0
2025-01-16 12:50:00,93.96,94.05,93.63,93.73,27950.0,92.8377,92.9266,92.5116,92.6104,27950.0
2025-01-16 13:00:00,93.73,93.9,93.6,93.83,20764.0,92.6104,92.7784,92.482,92.7092,20764.0
2025-01-16 13:10:00,93.83,93.97,93.74,93.89,21979.0,92.7092,92.8475,92.6203,92.7685,21979.0
2025-01-16 13:20:00,93.93,93.99,93.69,93.75,9280.0,92.808,92.8673,92.5709,92.6302,9280.0
2025-01-16 13:30:00,93.75,93.88,93.48,93.5,43126.0,92.6302,92.7586,92.3634,92.3831,43126.0
2025-01-16 13:40:00,93.48,93.77,93.33,93.76,36290.0,92.3634,92.6499,92.2152,92.64,36290.0
2025-01-16 13:50:00,93.78,93.91,93.45,93.68,21563.0,92.6598,92.7882,92.3337,92.561,21563.0
2025-01-16 14:00:00,93.63,93.83,93.57,93.73,29750.0,92.5116,92.7092,92.4523,92.6104,29750.0
2025-01-16 14:10:00,93.73,94.15,93.73,94.11,28110.0,92.6104,93.0254,92.6104,92.9859,28110.0
2025-01-16 14:20:00,94.15,94.19,93.83,94.18,73448.0,93.0254,93.0649,92.7092,93.055,73448.0
2025-01-16 14:30:00,94.2,94.2,93.88,94.16,36140.0,93.0748,93.0748,92.7586,93.0353,36140.0
2025-01-16 14:40:00,94.17,94.17,93.89,94.03,9896.0,93.0451,93.0451,92.7685,92.9068,9896.0
2025-01-16 14:50:00,94.01,94.05,93.84,93.94,23092.0,92.8871,92.9266,92.7191,92.8179,23092.0
2025-01-16 15:00:00,93.97,94.02,93.88,94.01,17703.0,92.8475,92.8969,92.7586,92.8871,17703.0
2025-01-16 15:10:00,94.0,94.01,93.69,93.75,13870.0,92.8772,92.8871,92.5709,92.6302,13870.0
2025-01-16 15:20:00,93.72,93.78,93.57,93.63,18788.0,92.6005,92.6598,92.4523,92.5116,18788.0
2025-01-16 15:30:00,93.69,93.85,93.58,93.64,42094.0,92.5709,92.729,92.4622,92.5215,42094.0
2025-01-16 15:40:00,93.65,94.16,93.65,94.07,54402.0,92.5314,93.0353,92.5314,92.9463,54402.0
2025-01-16 15:50:00,94.09,94.47,94.08,94.31,121243.0,92.9661,93.3416,92.9562,93.1835,121243.0
2025-01-17 09:30:00,95.41,96.28,95.21,95.88,103346.0,94.2703,95.1299,94.0727,94.7347,103346.0
2025-01-17 09:40:00,96.03,97.13,95.71,97.07,23896.0,94.8829,95.9698,94.5667,95.9105,23896.0
2025-01-17 09:50:00,97.0,97.14,96.43,96.69,14462.0,95.8413,95.9797,95.2781,95.535,14462.0
2025-01-17 10:00:00,96.73,97.17,96.57,96.92,32895.0,95.5746,96.0093,95.4165,95.7623,32895.0
2025-01-17 10:10:00,97.03,97.16,96.79,97.07,8574.0,95.871,95.9994,95.6338,95.9105,8574.0
2025-01-17 10:20:00,96.96,97.1,96.59,97.02,26733.0,95.8018,95.9401,95.4362,95.8611,26733.0
2025-01-17 10:30:00,97.1,97.38,97.04,97.17,12506.0,95.9401,96.2168,95.8809,96.0093,12506.0
2025-01-17 10:40:00,97.19,97.45,97.1,97.3,20109.0,96.0291,96.286,95.9401,96.1378,20109.0
2025-01-17 10:50:00,97.26,97.42,96.9,97.41,13061.0,96.0982,96.2563,95.7425,96.2464,13061.0
2025-01-17 11:00:00,97.38,97.4,96.98,97.19,10542.0,96.2168,96.2366,95.8216,96.0291,10542.0
2025-01-17 11:10:00,97.12,97.28,96.94,97.13,10020.0,95.9599,96.118,95.7821,95.9698,10020.0
2025-01-17 11:20:00,97.08,97.2,96.92,97.0,8749.0,95.9204,96.039,95.7623,95.8413,8749.0
2025-01-17 11:30:00,96.99,97.76,96.99,97.71,36289.0,95.8315,96.5923,95.8315,96.5429,36289.0
2025-01-17 11:40:00,97.72,97.77,97.42,97.55,18595.0,96.5527,96.6021,96.2563,96.3848,18595.0
2025-01-17 11:50:00,97.55,97.76,97.41,97.72,15979.0,96.3848,96.5923,96.2464,96.5527,15979.0
2025-01-17 12:00:00,97.7,97.82,97.64,97.65,13864.0,96.533,96.6515,96.4737,96.4836,13864.0
2025-01-17 12:10:00,97.61,97.87,97.53,97.79,16536.0,96.4441,96.7009,96.365,96.6219,16536.0
2025-01-17 12:20:00,97.8,97.99,97.75,97.89,10549.0,96.6318,96.8195,96.5824,96.7207,10549.0
2025-01-17 12:30:00,97.88,98.05,97.86,98.0,16199.0,96.7108,96.8788,96.6911,96.8294,16199.0
2025-01-17 12:40:00,98.04,98.04,97.71,97.73,14985.0,96.8689,96.8689,96.5429,96.5626,14985.0
2025-01-17 12:50:00,97.73,98.02,97.67,97.82,39135.0,96.5626,96.8492,96.5033,96.6515,39135.0
2025-01-17 13:00:00,97.82,98.33,97.82,98.2,8931.0,96.6515,97.1555,96.6515,97.027,8931.0
2025-01-17 13:10:00,98.21,98.6,98.21,98.39,11465.0,97.0369,97.4222,97.0369,97.2147,11465.0
2025-01-17 13:20:00,98.35,98.6,98.29,98.37,13865.0,97.1752,97.4222,97.1159,97.195,13865.0
2025-01-17 13:30:00,98.4,98.58,98.22,98.52,13227.0,97.2246,97.4025,97.0468,97.3432,13227.0
2025-01-17 13:40:00,98.59,98.81,98.58,98.75,14049.0,97.4123,97.6297,97.4025,97.5704,14049.0
2025-01-17 13:50:00,98.83,98.84,98.46,98.52,11482.0,97.6495,97.6594,97.2839,97.3432,11482.0
2025-01-17 14:00:00,98.49,98.81,98.49,98.8,8838.0,97.3135,97.6297,97.3135,97.6198,8838.0
2025-01-17 14:10:00,98.8,99.0,98.78,98.84,20845.0,97.6198,97.8174,97.6001,97.6594,20845.0
2025-01-17 14:20:00,98.86,99.0,98.78,98.95,32280.0,97.6791,97.8174,97.6001,97.768,32280.0
2025-01-17 14:30:00,98.96,99.07,98.72,98.89,17106.0,97.7779,97.8866,97.5408,97.7088,17106.0
2025-01-17 14:40:00,98.87,98.87,98.32,98.42,16940.0,97.689,97.689,97.1456,97.2444,16940.0
2025-01-17 14:50:00,98.44,98.45,98.08,98.2,11663.0,97.2641,97.274,96.9084,97.027,11663.0
2025-01-17 15:00:00,98.15,98.2,97.44,97.51,146722.0,96.9776,97.027,96.2761,96.3452,146722.0
2025-01-17 15:10:00,97.54,97.64,97.37,97.63,28073.0,96.3749,96.4737,96.2069,96.4638,28073.0
2025-01-17 15:20:00,97.63,97.79,97.47,97.53,24522.0,96.4638,96.6219,96.3057,96.365,24522.0
2025-01-17 15:30:00,97.46,97.58,97.3,97.54,42140.0,96.2958,96.4144,96.1378,96.3749,42140.0
2025-01-17 15:40:00,97.46,97.93,97.45,97.78,76576.0,96.2958,96.7602,96.286,96.612,76576.0
2025-01-17 15:50:00,97.81,98.03,97.38,97.48,148002.0,96.6417,96.859,96.2168,96.3156,148002.0
2025-01-21 09:30:00,97.1,97.1,95.77,95.78,57810.0,95.9401,95.9401,94.626,94.6359,57810.0
2025-01-21 09:40:00,95.78,96.76,95.7,95.89,26613.0,94.6359,95.6042,94.5569,94.7446,26613.0
2025-01-21 09:50:00,95.88,96.36,95.17,95.38,22640.0,94.7347,95.209,94.0332,94.2407,22640.0
2025-01-21 10:00:00,95.3,95.32,94.64,95.24,13543.0,94.1616,94.1814,93.5095,94.1024,13543.0
2025-01-21 10:10:00,95.18,95.22,94.77,95.13,11230.0,94.0431,94.0826,93.638,93.9937,11230.0
2025-01-21 10:20:00,95.11,95.56,94.91,95.48,22081.0,93.9739,94.4185,93.7763,94.3395,22081.0
2025-01-21 10:30:00,95.52,95.65,95.28,95.45,11693.0,94.379,94.5075,94.1419,94.3099,11693.0
2025-01-21 10:40:00,95.47,95.7,94.92,95.15,55359.0,94.3296,94.5569,93.7862,94.0134,55359.0
2025-01-21 10:50:00,95.06,95.59,94.86,95.59,11207.0,93.9245,94.4482,93.7269,94.4482,11207.0
2025-01-21 11:00:00,95.44,95.45,95.11,95.2,11769.0,94.3,94.3099,93.9739,94.0628,11769.0
2025-01-21 11:10:00,95.15,95.46,95.05,95.41,11280.0,94.0134,94.3197,93.9146,94.2703,11280.0
2025-01-21 11:20:00,95.41,95.48,95.05,95.36,27207.0,94.2703,94.3395,93.9146,94.2209,27207.0
2025-01-21 11:30:00,95.4,95.42,94.93,95.2,14890.0,94.2605,94.2802,93.7961,94.0628,14890.0
2025-01-21 11:40:00,95.23,95.3,95.05,95.09,17327.0,94.0925,94.1616,93.9146,93.9542,17327.0
2025-01-21 11:50:00,95.04,95.21,94.9,95.04,11283.0,93.9048,94.0727,93.7664,93.9048,11283.0
2025-01-21 12:00:00,94.94,95.45,94.93,95.36,41074.0,93.8059,94.3099,93.7961,94.2209,41074.0
2025-01-21 12:10:00,95.35,96.1,95.32,96.02,75299.0,94.211,94.9521,94.1814,94.873,75299.0
2025-01-21 12:20:00,95.92,96.06,95.43,95.43,15643.0,94.7742,94.9126,94.2901,94.2901,15643.0
2025-01-21 12:30:00,95.52,95.52,94.96,95.28,72364.0,94.379,94.379,93.8257,94.1419,72364.0
2025-01-21 12:40:00,95.2,95.21,94.91,95.0,4655.0,94.0628,94.0727,93.7763,93.8652,4655.0
2025-01-21 12:50:00,95.0,95.0,94.66,94.71,14691.0,93.8652,93.8652,93.5293,93.5787,14691.0
2025-01-21 13:00:00,94.71,94.89,94.65,94.85,3827.0,93.5787,93.7565,93.5194,93.717,3827.0
2025-01-21 13:10:00,94.86,94.86,94.13,94.17,13059.0,93.7269,93.7269,93.0056,93.0451,13059.0
2025-01-21 13:20:00,94.24,94.38,94.03,94.2,28590.0,93.1143,93.2526,92.9068,93.0748,28590.0
2025-01-21 13:30:00,94.22,94.3,94.04,94.28,10501.0,93.0945,93.1736,92.9167,93.1538,10501.0
2025-01-21 13:40:00,94.27,94.31,94.13,94.26,7555.0,93.1439,93.1835,93.0056,93.1341,7555.0
2025-01-21 13:50:00,94.25,94.25,94.11,94.12,9445.0,93.1242,93.1242,92.9859,92.9957,9445.0
2025-01-21 14:00:00,94.16,94.4,94.16,94.4,11952.0,93.0353,93.2724,93.0353,93.2724,11952.0
2025-01-21 14:10:00,94.35,94.4,94.23,94.31,7389.0,93.223,93.2724,93.1044,93.1835,7389.0
2025-01-21 14:20:00,94.31,94.34,94.12,94.19,16188.0,93.1835,93.2131,92.9957,93.0649,16188.0
2025-01-21 14:30:00,94.15,94.54,94.12,94.51,46924.0,93.0254,93.4107,92.9957,93.3811,46924.0
2025-01-21 14:40:00,94.5,94.54,94.4,94.41,7207.0,93.3712,93.4107,93.2724,93.2823,7207.0
2025-01-21 14:50:00,94.4,94.46,94.02,94.14,27312.0,93.2724,93.3317,92.8969,93.0155,27312.0
2025-01-21 15:00:00,94.15,94.15,93.9,94.06,20167.0,93.0254,93.0254,92.7784,92.9365,20167.0
2025-01-21 15:10:00,94.06,94.53,93.96,94.32,36795.0,92.9365,93.4008,92.8377,93.1934,36795.0
2025-01-21 15:20:00,94.32,94.37,94.15,94.33,26318.0,93.1934,93.2428,93.0254,93.2032,26318.0
2025-01-21 15:30:00,94.3,94.34,93.97,94.08,24250.0,93.1736,93.2131,92.8475,92.9562,24250.0
2025-01-21 15:40:00,94.01,94.14,93.89,94.09,42318.0,92.8871,93.0155,92.7685,92.9661,42318.0
2025-01-21 15:50:00,94.14,94.36,93.98,94.06,173424.0,93.0155,93.2329,92.8574,92.9365,173424.0
2025-01-22 09:30:00,93.41,93.5,92.58,92.91,78420.0,92.2942,92.3831,91.4741,91.8002,78420.0
2025-01-22 09:40:00,92.69,92.96,92.3,92.76,28010.0,91.5828,91.8496,91.1975,91.652,28010.0
2025-01-22 09:50:00,92.75,92.82,92.04,92.04,32049.0,91.6421,91.7113,90.9406,90.9406,32049.0
2025-01-22 10:00:00,92.15,92.82,92.04,92.3,26114.0,91.0493,91.7113,90.9406,91.1975,26114.0
2025-01-22 10:10:00,92.24,92.41,92.13,92.21,35311.0,91.1382,91.3062,91.0295,91.1086,35311.0
2025-01-22 10:20:00,92.2,92.24,91.9,91.94,31842.0,91.0987,91.1382,90.8023,90.8418,31842.0
2025-01-22 10:30:00,91.92,91.92,91.54,91.6,19161.0,90.822,90.822,90.4466,90.5058,19161.0
2025-01-22 10:40:00,91.68,91.68,91.12,91.33,25564.0,90.5849,90.5849,90.0316,90.2391,25564.0
2025-01-22 10:50:00,91.25,91.6,91.09,91.45,25041.0,90.16,90.5058,90.0019,90.3576,25041.0
2025-01-22 11:00:00,91.5,91.99,91.48,91.95,22138.0,90.407,90.8912,90.3873,90.8517,22138.0
2025-01-22 11:10:00,91.83,91.92,91.63,91.63,13144.0,90.7331,90.822,90.5355,90.5355,13144.0
2025-01-22 11:20:00,91.63,91.76,91.46,91.52,15590.0,90.5355,90.6639,90.3675,90.4268,15590.0
2025-01-22 11:30:00,91.49,91.92,91.49,91.58,31265.0,90.3972,90.822,90.3972,90.4861,31265.0
2025-01-22 11:40:00,91.6,91.6,91.06,91.23,25257.0,90.5058,90.5058,89.9723,90.1403,25257.0
2025-01-22 11:50:00,91.23,91.25,90.91,91.1,23221.0,90.1403,90.16,89.8241,90.0118,23221.0
2025-01-22 12:00:00,91.06,91.37,91.04,91.3,51775.0,89.9723,90.2786,89.9525,90.2094,51775.0
2025-01-22 12:10:00,91.3,91.47,91.03,91.3,29884.0,90.2094,90.3774,89.9427,90.2094,29884.0
2025-01-22 12:20:00,91.29,91.42,91.05,91.14,82854.0,90.1995,90.328,89.9624,90.0513,82854.0
2025-01-22 12:30:00,91.22,91.22,91.01,91.14,23152.0,90.1304,90.1304,89.9229,90.0513,23152.0
2025-01-22 12:40:00,91.14,91.15,90.91,90.92,21272.0,90.0513,90.0612,89.8241,89.834,21272.0
2025-01-22 12:50:00,90.91,91.1,90.86,90.89,16336.0,89.8241,90.0118,89.7747,89.8043,16336.0
2025-01-22 13:00:00,90.89,91.23,90.85,91.11,25576.0,89.8043,90.1403,89.7648,90.0217,25576.0
2025-01-22 13:10:00,91.11,91.15,91.02,91.08,10475.0,90.0217,90.0612,89.9328,89.9921,10475.0
2025-01-22 13:20:00,91.06,91.22,91.0,91.14,15838.0,89.9723,90.1304,89.913,90.0513,15838.0
2025-01-22 13:30:00,91.15,91.48,91.08,91.39,39713.0,90.0612,90.3873,89.9921,90.2984,39713.0
2025-01-22 13:40:00,91.39,91.41,91.05,91.31,30806.0,90.2984,90.3181,89.9624,90.2193,30806.0
2025-01-22 13:50:00,91.38,91.73,91.19,91.72,18248.0,90.2885,90.6343,90.1007,90.6244,18248.0
2025-01-22 14:00:00,91.65,91.69,91.43,91.56,16753.0,90.5552,90.5948,90.3379,90.4663,16753.0
2025-01-22 14:10:00,91.56,91.69,91.41,91.48,21447.0,90.4663,90.5948,90.3181,90.3873,21447.0
2025-01-22 14:20:00,91.49,91.62,91.31,91.31,20684.0,90.3972,90.5256,90.2193,90.2193,20684.0
2025-01-22 14:30:00,91.33,91.41,91.24,91.24,20267.0,90.2391,90.3181,90.1501,90.1501,20267.0
2025-01-22 14:40:00,91.24,91.25,91.04,91.09,29996.0,90.1501,90.16,89.9525,90.0019,29996.0
2025-01-22 14:50:00,91.09,91.09,90.89,91.05,19364.0,90.0019,90.0019,89.8043,89.9624,19364.0
2025-01-22 15:00:00,91.06,91.1,90.9,91.07,36687.0,89.9723,90.0118,89.8142,89.9822,36687.0
2025-01-22 15:10:00,91.06,91.1,90.92,90.99,23598.0,89.9723,90.0118,89.834,89.9031,23598.0
2025-01-22 15:20:00,91.04,91.08,90.81,90.84,37892.0,89.9525,89.9921,89.7253,89.7549,37892.0
2025-01-22 15:30:00,90.82,90.86,90.47,90.48,39769.0,89.7352,89.7747,89.3893,89.3992,39769.0
2025-01-22 15:40:00,90.48,90.63,90.34,90.48,67992.0,89.3992,89.5474,89.2609,89.3992,67992.0
2025-01-22 15:50:00,90.46,90.77,90.21,90.23,201575.0,89.3795,89.6858,89.1324,89.1522,201575.0
2025-01-23 09:30:00,90.0,90.9,89.3,90.08,54536.0,88.925,89.8142,88.2333,89.004,54536.0
2025-01-23 09:40:00,90.14,90.18,89.22,89.29,35475.0,89.0633,89.1028,88.1543,88.2234,35475.0
2025-01-23 09:50:00,89.36,89.7,89.0,89.51,47498.0,88.2926,88.6285,87.9369,88.4408,47498.0
2025-01-23 10:00:00,89.49,89.49,88.9,89.31,43514.0,88.421,88.421,87.8381,88.2432,43514.0
2025-01-23 10:10:00,89.17,89.84,89.05,89.84,37682.0,88.1049,88.7669,87.9863,88.7669,37682.0
2025-01-23 10:20:00,89.87,90.0,89.7,89.7,24881.0,88.7965,88.925,88.6285,88.6285,24881.0
2025-01-23 10:30:00,89.65,89.79,89.56,89.67,19376.0,88.5791,88.7175,88.4902,88.5989,19376.0
2025-01-23 10:40:00,89.76,89.79,89.4,89.67,67580.0,88.6878,88.7175,88.3321,88.5989,67580.0
2025-01-23 10:50:00,89.66,89.74,89.54,89.55,17944.0,88.589,88.6681,88.4704,88.4803,17944.0
2025-01-23 11:00:00,89.58,89.65,89.36,89.51,55041.0,88.51,88.5791,88.2926,88.4408,55041.0
2025-01-23 11:10:00,89.51,89.84,89.13,89.75,66597.0,88.4408,88.7669,88.0653,88.6779,66597.0
2025-01-23 11:20:00,89.73,90.09,89.6,89.67,62321.0,88.6582,89.0139,88.5297,88.5989,62321.0
2025-01-23 11:30:00,89.72,89.81,89.55,89.62,17940.0,88.6483,88.7372,88.4803,88.5495,17940.0
2025-01-23 11:40:00,89.56,89.76,89.46,89.6,36607.0,88.4902,88.6878,88.3914,88.5297,36607.0
2025-01-23 11:50:00,89.56,89.62,89.35,89.42,11990.0,88.4902,88.5495,88.2827,88.3519,11990.0
2025-01-23 12:00:00,89.42,89.42,89.23,89.26,13655.0,88.3519,88.3519,88.1642,88.1938,13655.0
2025-01-23 12:10:00,89.3,89.58,89.2,89.26,36556.0,88.2333,88.51,88.1345,88.1938,36556.0
2025-01-23 12:20:00,89.33,89.45,89.27,89.4,13451.0,88.263,88.3815,88.2037,88.3321,13451.0
2025-01-23 12:30:00,89.4,89.44,89.15,89.18,13488.0,88.3321,88.3716,88.0851,88.1147,13488.0
2025-01-23 12:40:00,89.12,89.28,89.02,89.03,10795.0,88.0555,88.2136,87.9567,87.9665,10795.0
2025-01-23 12:50:00,89.15,89.15,88.95,89.05,9935.0,88.0851,88.0851,87.8875,87.9863,9935.0
2025-01-23 13:00:00,89.05,89.15,89.03,89.07,12129.0,87.9863,88.0851,87.9665,88.0061,12129.0
2025-01-23 13:10:00,89.02,89.26,88.97,89.1,9991.0,87.9567,88.1938,87.9073,88.0357,9991.0
2025-01-23 13:20:00,89.09,89.17,88.9,89.01,25616.0,88.0258,88.1049,87.8381,87.9468,25616.0
2025-01-23 13:30:00,89.04,89.25,88.95,89.25,26130.0,87.9764,88.1839,87.8875,88.1839,26130.0
2025-01-23 13:40:00,89.31,89.43,89.23,89.43,14537.0,88.2432,88.3618,88.1642,88.3618,14537.0
2025-01-23 13:50:00,89.38,89.49,89.2,89.34,16621.0,88.3124,88.421,88.1345,88.2728,16621.0
2025-01-23 14:00:00,89.32,89.99,89.3,89.93,29683.0,88.2531,88.9151,88.2333,88.8558,29683.0
2025-01-23 14:10:00,89.94,90.27,89.89,90.01,17232.0,88.8657,89.1917,88.8163,88.9348,17232.0
2025-01-23 14:20:00,90.01,90.21,89.94,90.12,14199.0,88.9348,89.1324,88.8657,89.0435,14199.0
2025-01-23 14:30:00,90.09,90.18,89.74,89.75,22918.0,89.0139,89.1028,88.6681,88.6779,22918.0
2025-01-23 14:40:00,89.81,89.97,89.7,89.89,56800.0,88.7372,88.8953,88.6285,88.8163,56800.0
2025-01-23 14:50:00,89.88,89.89,89.65,89.71,16467.0,88.8064,88.8163,88.5791,88.6384,16467.0
2025-01-23 15:00:00,89.7,89.86,89.67,89.82,32868.0,88.6285,88.7866,88.5989,88.7471,32868.0
2025-01-23 15:10:00,89.82,89.97,89.73,89.83,37412.0,88.7471,88.8953,88.6582,88.757,37412.0
2025-01-23 15:20:00,89.83,90.04,89.79,89.82,46028.0,88.757,88.9645,88.7175,88.7471,46028.0
2025-01-23 15:30:00,89.81,89.81,89.61,89.65,27836.0,88.7372,88.7372,88.5396,88.5791,27836.0
2025-01-23 15:40:00,89.66,89.66,89.48,89.64,38207.0,88.589,88.589,88.4112,88.5693,38207.0
2025-01-23 15:50:00,89.67,90.2,89.64,89.81,203804.0,88.5989,89.1226,88.5693,88.7372,203804.0
2025-01-24 09:30:00,90.84,91.41,90.45,90.45,108457.0,89.7549,90.3181,89.3696,89.3696,108457.0
2025-01-24 09:40:00,90.45,90.87,90.17,90.25,25995.0,89.3696,89.7846,89.0929,89.172,25995.0
2025-01-24 09:50:00,90.12,90.22,89.26,89.48,28674.0,89.0435,89.1423,88.1938,88.4112,28674.0
2025-01-24 10:00:00,89.49,89.54,89.01,89.29,111182.0,88.421,88.4704,87.9468,88.2234,111182.0
2025-01-24 10:10:00,89.25,89.98,89.11,89.71,64225.0,88.1839,88.9052,88.0456,88.6384,64225.0
2025-01-24 10:20:00,89.71,89.87,89.37,89.55,51898.0,88.6384,88.7965,88.3025,88.4803,51898.0
2025-01-24 10:30:00,89.6,89.73,89.51,89.71,36106.0,88.5297,88.6582,88.4408,88.6384,36106.0
2025-01-24 10:40:00,89.71,90.0,89.61,89.89,60197.0,88.6384,88.925,88.5396,88.8163,60197.0
2025-01-24 10:50:00,89.86,89.95,89.75,89.84,27829.0,88.7866,88.8756,88.6779,88.7669,27829.0
2025-01-24 11:00:00,89.78,90.0,89.64,89.65,54820.0,88.7076,88.925,88.5693,88.5791,54820.0
2025-01-24 11:10:00,89.69,89.69,89.53,89.56,20991.0,88.6187,88.6187,88.4606,88.4902,20991.0
2025-01-24 11:20:00,89.56,89.64,89.47,89.6,42557.0,88.4902,88.5693,88.4013,88.5297,42557.0
2025-01-24 11:30:00,89.59,89.82,89.57,89.62,23741.0,88.5199,88.7471,88.5001,88.5495,23741.0
2025-01-24 11:40:00,89.65,89.7,89.25,89.28,20435.0,88.5791,88.6285,88.1839,88.2136,20435.0
2025-01-24 11:50:00,89.28,89.38,89.18,89.37,12183.0,88.2136,88.3124,88.1147,88.3025,12183.0
2025-01-24 12:00:00,89.38,89.63,89.38,89.59,20603.0,88.3124,88.5594,88.3124,88.5199,20603.0
2025-01-24 12:10:00,89.54,89.87,89.5,89.74,156627.0,88.4704,88.7965,88.4309,88.6681,156627.0
2025-01-24 12:20:00,89.74,89.87,89.64,89.66,11361.0,88.6681,88.7965,88.5693,88.589,11361.0
2025-01-24 12:30:00,89.6,89.88,89.53,89.72,20818.0,88.5297,88.8064,88.4606,88.6483,20818.0
2025-01-24 12:40:00,89.72,89.73,89.53,89.56,7156.0,88.6483,88.6582,88.4606,88.4902,7156.0
2025-01-24 12:50:00,89.58,89.6,89.14,89.2,7066.0,88.51,88.5297,88.0752,88.1345,7066.0
2025-01-24 13:00:00,89.26,89.26,88.95,89.02,15034.0,88.1938,88.1938,87.8875,87.9567,15034.0
2025-01-24 13:10:00,88.97,89.11,88.88,89.1,16453.0,87.9073,88.0456,87.8183,88.0357,16453.0
2025-01-24 13:20:00,89.11,89.18,88.99,89.02,13400.0,88.0456,88.1147,87.927,87.9567,13400.0
2025-01-24 13:30:00,89.05,89.12,89.02,89.11,7315.0,87.9863,88.0555,87.9567,88.0456,7315.0
2025-01-24 13:40:00,89.09,89.1,88.94,88.98,8746.0,88.0258,88.0357,87.8776,87.9171,8746.0
2025-01-24 13:50:00,88.95,89.14,88.77,88.94,20631.0,87.8875,88.0752,87.7096,87.8776,20631.0
2025-01-24 14:00:00,88.92,88.98,88.64,88.7,18824.0,87.8579,87.9171,87.5812,87.6405,18824.0
2025-01-24 14:10:00,88.68,88.83,88.62,88.71,8887.0,87.6207,87.7689,87.5614,87.6504,8887.0
2025-01-24 14:20:00,88.7,88.8,88.62,88.73,10936.0,87.6405,87.7393,87.5614,87.6701,10936.0
2025-01-24 14:30:00,88.74,88.87,88.72,88.82,10535.0,87.68,87.8085,87.6602,87.759,10535.0
2025-01-24 14:40:00,88.85,88.97,88.83,88.93,14875.0,87.7887,87.9073,87.7689,87.8677,14875.0
2025-01-24 14:50:00,88.95,88.98,88.78,88.83,12936.0,87.8875,87.9171,87.7195,87.7689,12936.0
2025-01-24 15:00:00,88.8,88.93,88.77,88.87,13476.0,87.7393,87.8677,87.7096,87.8085,13476.0
2025-01-24 15:10:00,88.88,88.9,88.78,88.86,15248.0,87.8183,87.8381,87.7195,87.7986,15248.0
2025-01-24 15:20:00,88.86,88.87,88.67,88.7,18934.0,87.7986,87.8085,87.6108,87.6405,18934.0
2025-01-24 15:30:00,88.71,88.79,88.59,88.61,36555.0,87.6504,87.7294,87.5318,87.5516,36555.0
2025-01-24 15:40:00,88.61,88.68,88.5,88.65,39841.0,87.5516,87.6207,87.4429,87.5911,39841.0
2025-01-24 15:50:00,88.67,88.8,88.47,88.77,207574.0,87.6108,87.7393,87.4132,87.7096,207574.0
2025-01-27 09:30:00,88.22,88.4,87.81,88.12,68484.0,87.1662,87.3441,86.7611,87.0674,68484.0
2025-01-27 09:40:00,88.04,88.37,87.88,88.34,37392.0,86.9884,87.3144,86.8303,87.2848,37392.0
2025-01-27 09:50:00,88.24,88.47,87.99,88.0,21277.0,87.186,87.4132,86.939,86.9488,21277.0
2025-01-27 10:00:00,88.04,88.24,87.73,88.22,23210.0,86.9884,87.186,86.6821,87.1662,23210.0
2025-01-27 10:10:00,88.2,88.39,87.8,87.99,25778.0,87.1465,87.3342,86.7512,86.939,25778.0
2025-01-27 10:20:00,88.08,88.63,87.99,88.53,27077.0,87.0279,87.5713,86.939,87.4725,27077.0
2025-01-27 10:30:00,88.47,88.55,88.17,88.44,9683.0,87.4132,87.4923,87.1168,87.3836,9683.0
2025-01-27 10:40:00,88.51,88.53,88.04,88.09,11672.0,87.4528,87.4725,86.9884,87.0378,11672.0
2025-01-27 10:50:00,88.09,88.15,87.68,87.89,17259.0,87.0378,87.0971,86.6327,86.8402,17259.0
2025-01-27 11:00:00,87.9,87.96,87.55,87.73,13731.0,86.85,86.9093,86.5042,86.6821,13731.0
2025-01-27 11:10:00,87.81,87.97,87.49,87.9,13952.0,86.7611,86.9192,86.4449,86.85,13952.0
2025-01-27 11:20:00,87.95,88.0,87.62,87.62,13751.0,86.8994,86.9488,86.5734,86.5734,13751.0
2025-01-27 11:30:00,87.61,87.99,87.55,87.84,19934.0,86.5635,86.939,86.5042,86.7908,19934.0
2025-01-27 11:40:00,87.81,87.87,87.56,87.69,9692.0,86.7611,86.8204,86.5141,86.6425,9692.0
2025-01-27 11:50:00,87.65,87.84,87.47,87.84,23296.0,86.603,86.7908,86.4252,86.7908,23296.0
2025-01-27 12:00:00,87.75,87.96,87.67,87.94,24316.0,86.7018,86.9093,86.6228,86.8896,24316.0
2025-01-27 12:10:00,87.95,88.02,87.78,87.84,22228.0,86.8994,86.9686,86.7315,86.7908,22228.0
2025-01-27 12:20:00,87.84,88.07,87.83,87.9,26585.0,86.7908,87.018,86.7809,86.85,26585.0
2025-01-27 12:30:00,87.89,87.97,87.56,87.59,13521.0,86.8402,86.9192,86.5141,86.5437,13521.0
2025-01-27 12:40:00,87.59,87.68,87.32,87.32,14027.0,86.5437,86.6327,86.277,86.277,14027.0
2025-01-27 12:50:00,87.37,87.42,87.17,87.23,14001.0,86.3264,86.3758,86.1288,86.188,14001.0
2025-01-27 13:00:00,87.28,87.82,87.27,87.69,26519.0,86.2374,86.771,86.2276,86.6425,26519.0
2025-01-27 13:10:00,87.63,87.77,87.54,87.77,7558.0,86.5833,86.7216,86.4943,86.7216,7558.0
2025-01-27 13:20:00,87.73,87.92,87.62,87.64,12970.0,86.6821,86.8698,86.5734,86.5931,12970.0
2025-01-27 13:30:00,87.59,87.86,87.59,87.7,7561.0,86.5437,86.8105,86.5437,86.6524,7561.0
2025-01-27 13:40:00,87.7,87.75,87.53,87.61,8911.0,86.6524,86.7018,86.4845,86.5635,8911.0
2025-01-27 13:50:00,87.68,87.81,87.55,87.56,12730.0,86.6327,86.7611,86.5042,86.5141,12730.0
2025-01-27 14:00:00,87.57,87.89,87.57,87.72,9372.0,86.524,86.8402,86.524,86.6722,9372.0
2025-01-27 14:10:00,87.77,87.83,87.65,87.79,10657.0,86.7216,86.7809,86.603,86.7414,10657.0
2025-01-27 14:20:00,87.8,87.8,87.69,87.77,6036.0,86.7512,86.7512,86.6425,86.7216,6036.0
2025-01-27 14:30:00,87.73,88.09,87.64,88.05,28036.0,86.6821,87.0378,86.5931,86.9982,28036.0
2025-01-27 14:40:00,88.05,88.18,87.95,88.03,58123.0,86.9982,87.1267,86.8994,86.9785,58123.0
2025-01-27 14:50:00,88.04,88.22,87.95,88.16,24210.0,86.9884,87.1662,86.8994,87.1069,24210.0
2025-01-27 15:00:00,88.12,88.62,88.11,88.57,16741.0,87.0674,87.5614,87.0575,87.512,16741.0
2025-01-27 15:10:00,88.57,88.62,88.46,88.53,29681.0,87.512,87.5614,87.4033,87.4725,29681.0
2025-01-27 15:20:00,88.48,88.61,88.38,88.51,27411.0,87.4231,87.5516,87.3243,87.4528,27411.0
2025-01-27 15:30:00,88.53,88.6,88.37,88.46,41176.0,87.4725,87.5417,87.3144,87.4033,41176.0
2025-01-27 15:40:00,88.54,88.67,88.28,88.57,44981.0,87.4824,87.6108,87.2255,87.512,44981.0
2025-01-27 15:50:00,88.54,88.83,88.15,88.75,220047.0,87.4824,87.7689,87.0971,87.6899,220047.0
2025-01-28 09:30:00,88.21,88.36,86.32,86.45,71175.0,87.1563,87.3045,85.2889,85.4174,71175.0
2025-01-28 09:40:00,86.54,87.14,86.21,86.32,42042.0,85.5063,86.0991,85.1802,85.2889,42042.0
2025-01-28 09:50:00,86.33,86.52,86.04,86.35,26577.0,85.2988,85.4865,85.0123,85.3186,26577.0
2025-01-28 10:00:00,86.37,86.97,86.09,86.97,15509.0,85.3383,85.9311,85.0617,85.9311,15509.0
2025-01-28 10:10:00,86.9,87.12,86.74,87.08,21624.0,85.862,86.0794,85.7039,86.0398,21624.0
2025-01-28 10:20:00,86.98,86.99,86.49,86.49,13979.0,85.941,85.9509,85.4569,85.4569,13979.0
2025-01-28 10:30:00,86.51,86.6,86.2,86.2,19007.0,85.4766,85.5656,85.1703,85.1703,19007.0
2025-01-28 10:40:00,86.27,86.32,85.94,86.32,24837.0,85.2395,85.2889,84.9135,85.2889,24837.0
2025-01-28 10:50:00,86.28,86.51,86.27,86.39,8943.0,85.2494,85.4766,85.2395,85.3581,8943.0
2025-01-28 11:00:00,86.38,86.57,86.25,86.57,22369.0,85.3482,85.5359,85.2197,85.5359,22369.0
2025-01-28 11:10:00,86.55,86.75,86.09,86.14,27634.0,85.5162,85.7138,85.0617,85.1111,27634.0
2025-01-28 11:20:00,86.1,86.14,85.72,85.78,35835.0,85.0715,85.1111,84.6961,84.7554,35835.0
2025-01-28 11:30:00,85.76,85.76,85.13,85.52,26286.0,84.7356,84.7356,84.1131,84.4985,26286.0
2025-01-28 11:40:00,85.45,85.67,85.27,85.58,24853.0,84.4293,84.6467,84.2515,84.5578,24853.0
2025-01-28 11:50:00,85.58,85.68,85.32,85.54,15369.0,84.5578,84.6566,84.3009,84.5182,15369.0
2025-01-28 12:00:00,85.54,86.01,85.48,85.73,39394.0,84.5182,84.9826,84.4589,84.706,39394.0
2025-01-28 12:10:00,85.8,85.95,85.76,85.86,6588.0,84.7751,84.9233,84.7356,84.8344,6588.0
2025-01-28 12:20:00,85.9,85.96,85.49,85.53,34664.0,84.8739,84.9332,84.4688,84.5083,34664.0
2025-01-28 12:30:00,85.47,85.54,85.34,85.44,13521.0,84.4491,84.5182,84.3206,84.4194,13521.0
2025-01-28 12:40:00,85.44,85.45,85.33,85.42,5972.0,84.4194,84.4293,84.3107,84.3997,5972.0
2025-01-28 12:50:00,85.45,85.46,85.29,85.35,16581.0,84.4293,84.4392,84.2712,84.3305,16581.0
2025-01-28 13:00:00,85.35,85.84,85.32,85.8,35680.0,84.3305,84.8146,84.3009,84.7751,35680.0
2025-01-28 13:10:00,85.81,86.13,85.69,85.98,46593.0,84.785,85.1012,84.6664,84.953,46593.0
2025-01-28 13:20:00,86.08,86.09,85.82,85.92,14565.0,85.0518,85.0617,84.7949,84.8937,14565.0
2025-01-28 13:30:00,85.89,86.19,85.89,85.92,15813.0,84.864,85.1605,84.864,84.8937,15813.0
2025-01-28 13:40:00,86.08,86.08,85.71,86.04,46808.0,85.0518,85.0518,84.6862,85.0123,46808.0
2025-01-28 13:50:00,86.01,86.35,85.99,86.28,14442.0,84.9826,85.3186,84.9629,85.2494,14442.0
2025-01-28 14:00:00,86.28,86.53,86.21,86.26,28470.0,85.2494,85.4964,85.1802,85.2296,28470.0
2025-01-28 14:10:00,86.29,86.35,86.07,86.35,11503.0,85.2593,85.3186,85.0419,85.3186,11503.0
2025-01-28 14:20:00,86.3,86.38,86.05,86.11,15710.0,85.2692,85.3482,85.0221,85.0814,15710.0
2025-01-28 14:30:00,86.14,86.27,86.12,86.22,15181.0,85.1111,85.2395,85.0913,85.1901,15181.0
2025-01-28 14:40:00,86.23,86.35,86.16,86.29,25913.0,85.2,85.3186,85.1308,85.2593,25913.0
2025-01-28 14:50:00,86.31,86.35,86.22,86.28,12855.0,85.279,85.3186,85.1901,85.2494,12855.0
2025-01-28 15:00:00,86.25,86.25,86.03,86.07,15700.0,85.2197,85.2197,85.0024,85.0419,15700.0
2025-01-28 15:10:00,86.11,86.12,85.9,85.98,18828.0,85.0814,85.0913,84.8739,84.953,18828.0
2025-01-28 15:20:00,85.95,86.15,85.95,86.09,15173.0,84.9233,85.1209,84.9233,85.0617,15173.0
2025-01-28 15:30:00,86.05,86.33,85.99,86.21,22499.0,85.0221,85.2988,84.9629,85.1802,22499.0
2025-01-28 15:40:00,86.18,86.35,86.15,86.26,48471.0,85.1506,85.3186,85.1209,85.2296,48471.0
2025-01-28 15:50:00,86.29,86.33,85.87,85.91,182008.0,85.2593,85.2988,84.8443,84.8838,182008.0
2025-01-29 09:30:00,86.33,86.97,85.85,86.04,50927.0,85.2988,85.9311,84.8245,85.0123,50927.0
2025-01-29 09:40:00,86.01,86.38,85.65,85.84,26201.0,84.9826,85.3482,84.6269,84.8146,26201.0
2025-01-29 09:50:00,85.73,86.3,85.68,86.25,20677.0,84.706,85.2692,84.6566,85.2197,20677.0
2025-01-29 10:00:00,86.27,86.65,86.19,86.45,27419.0,85.2395,85.615,85.1605,85.4174,27419.0
2025-01-29 10:10:00,86.43,86.46,86.06,86.08,11329.0,85.3976,85.4272,85.032,85.0518,11329.0
2025-01-29 10:20:00,86.11,86.24,85.91,86.04,13468.0,85.0814,85.2099,84.8838,85.0123,13468.0
2025-01-29 10:30:00,86.04,86.24,85.91,86.17,9328.0,85.0123,85.2099,84.8838,85.1407,9328.0
2025-01-29 10:40:00,86.2,86.34,86.02,86.15,11057.0,85.1703,85.3087,84.9925,85.1209,11057.0
2025-01-29 10:50:00,86.25,86.26,86.04,86.21,14399.0,85.2197,85.2296,85.0123,85.1802,14399.0
2025-01-29 11:00:00,86.26,86.45,86.09,86.3,10649.0,85.2296,85.4174,85.0617,85.2692,10649.0
2025-01-29 11:10:00,86.41,86.87,86.27,86.87,52987.0,85.3778,85.8323,85.2395,85.8323,52987.0
2025-01-29 11:20:00,86.87,87.0,86.73,86.76,24982.0,85.8323,85.9608,85.694,85.7237,24982.0
2025-01-29 11:30:00,86.78,87.21,86.78,87.15,46028.0,85.7434,86.1683,85.7434,86.109,46028.0
2025-01-29 11:40:00,87.27,87.3,86.88,86.89,19165.0,86.2276,86.2572,85.8422,85.8521,19165.0
2025-01-29 11:50:00,86.9,86.92,86.59,86.67,21298.0,85.862,85.8817,85.5557,85.6347,21298.0
2025-01-29 12:00:00,86.65,86.94,86.64,86.75,32911.0,85.615,85.9015,85.6051,85.7138,32911.0
2025-01-29 12:10:00,86.69,86.8,86.56,86.63,10989.0,85.6545,85.7632,85.526,85.5952,10989.0
2025-01-29 12:20:00,86.69,86.78,86.45,86.59,23887.0,85.6545,85.7434,85.4174,85.5557,23887.0
2025-01-29 12:30:00,86.63,86.98,86.52,86.83,37055.0,85.5952,85.941,85.4865,85.7928,37055.0
2025-01-29 12:40:00,86.87,86.87,86.65,86.68,8686.0,85.8323,85.8323,85.615,85.6446,8686.0
2025-01-29 12:50:00,86.66,86.79,86.56,86.61,12517.0,85.6249,85.7533,85.526,85.5754,12517.0
2025-01-29 13:00:00,86.58,86.58,86.28,86.49,14408.0,85.5458,85.5458,85.2494,85.4569,14408.0
2025-01-29 13:10:00,86.57,86.6,86.35,86.41,6291.0,85.5359,85.5656,85.3186,85.3778,6291.0
2025-01-29 13:20:00,86.35,86.55,86.32,86.43,16924.0,85.3186,85.5162,85.2889,85.3976,16924.0
2025-01-29 13:30:00,86.43,86.55,86.41,86.44,9958.0,85.3976,85.5162,85.3778,85.4075,9958.0
2025-01-29 13:40:00,86.42,86.53,86.28,86.48,6310.0,85.3877,85.4964,85.2494,85.447,6310.0
2025-01-29 13:50:00,86.48,86.58,86.43,86.46,9917.0,85.447,85.5458,85.3976,85.4272,9917.0
2025-01-29 14:00:00,86.41,86.44,85.65,85.68,17144.0,85.3778,85.4075,84.6269,84.6566,17144.0
2025-01-29 14:10:00,85.63,85.86,85.45,85.69,41622.0,84.6072,84.8344,84.4293,84.6664,41622.0
2025-01-29 14:20:00,85.75,86.01,85.68,85.95,28356.0,84.7257,84.9826,84.6566,84.9233,28356.0
2025-01-29 14:30:00,85.87,86.4,85.73,86.3,34706.0,84.8443,85.368,84.706,85.2692,34706.0
2025-01-29 14:40:00,86.45,86.62,86.21,86.23,32727.0,85.4174,85.5853,85.1802,85.2,32727.0
2025-01-29 14:50:00,86.34,86.5,86.0,86.15,17087.0,85.3087,85.4668,84.9727,85.1209,17087.0
2025-01-29 15:00:00,86.13,86.13,85.71,85.99,30438.0,85.1012,85.1012,84.6862,84.9629,30438.0
2025-01-29 15:10:00,86.0,86.25,85.86,86.04,35650.0,84.9727,85.2197,84.8344,85.0123,35650.0
2025-01-29 15:20:00,86.05,86.44,86.04,86.4,29007.0,85.0221,85.4075,85.0123,85.368,29007.0
2025-01-29 15:30:00,86.45,86.48,86.27,86.34,18223.0,85.4174,85.447,85.2395,85.3087,18223.0
2025-01-29 15:40:00,86.33,86.43,86.17,86.28,25575.0,85.2988,85.3976,85.1407,85.2494,25575.0
2025-01-29 15:50:00,86.3,86.51,86.26,86.31,84175.0,85.2692,85.4766,85.2296,85.279,84175.0
2025-01-30 09:30:00,87.11,87.19,85.77,85.79,44579.0,86.0695,86.1485,84.7455,84.7652,44579.0
2025-01-30 09:40:00,85.9,85.99,85.32,85.41,25865.0,84.8739,84.9629,84.3009,84.3898,25865.0
2025-01-30 09:50:00,85.39,85.85,85.34,85.63,15337.0,84.37,84.8245,84.3206,84.6072,15337.0
2025-01-30 10:00:00,85.63,86.5,85.49,86.1,63331.0,84.6072,85.4668,84.4688,85.0715,63331.0
2025-01-30 10:10:00,86.12,86.39,86.05,86.18,27002.0,85.0913,85.3581,85.0221,85.1506,27002.0
2025-01-30 10:20:00,86.16,86.47,86.16,86.16,26876.0,85.1308,85.4371,85.1308,85.1308,26876.0
2025-01-30 10:30:00,86.23,86.58,86.22,86.42,31884.0,85.2,85.5458,85.1901,85.3877,31884.0
2025-01-30 10:40:00,86.48,86.77,86.43,86.58,25823.0,85.447,85.7335,85.3976,85.5458,25823.0
2025-01-30 10:50:00,86.62,86.65,85.96,86.05,17316.0,85.5853,85.615,84.9332,85.0221,17316.0
2025-01-30 11:00:00,86.0,86.4,86.0,86.35,20467.0,84.9727,85.368,84.9727,85.3186,20467.0
2025-01-30 11:10:00,86.35,86.48,85.89,86.0,8107.0,85.3186,85.447,84.864,84.9727,8107.0
2025-01-30 11:20:00,86.05,86.16,85.92,86.16,8260.0,85.0221,85.1308,84.8937,85.1308,8260.0
2025-01-30 11:30:00,86.16,86.21,85.95,86.06,14083.0,85.1308,85.1802,84.9233,85.032,14083.0
2025-01-30 11:40:00,86.08,86.08,85.71,85.76,9418.0,85.0518,85.0518,84.6862,84.7356,9418.0
2025-01-30 11:50:00,85.72,85.82,85.4,85.57,14539.0,84.6961,84.7949,84.3799,84.5479,14539.0
2025-01-30 12:00:00,85.62,85.71,85.35,85.47,16104.0,84.5973,84.6862,84.3305,84.4491,16104.0
2025-01-30 12:10:00,85.48,85.67,85.3,85.67,7663.0,84.4589,84.6467,84.2811,84.6467,7663.0
2025-01-30 12:20:00,85.64,85.73,85.56,85.6,5254.0,84.617,84.706,84.538,84.5775,5254.0
2025-01-30 12:30:00,85.65,85.72,85.55,85.59,7169.0,84.6269,84.6961,84.5281,84.5676,7169.0
2025-01-30 12:40:00,85.6,85.61,85.38,85.53,20601.0,84.5775,84.5874,84.3601,84.5083,20601.0
2025-01-30 12:50:00,85.62,85.74,85.52,85.63,26324.0,84.5973,84.7158,84.4985,84.6072,26324.0
2025-01-30 13:00:00,85.64,85.79,85.61,85.72,7709.0,84.617,84.7652,84.5874,84.6961,7709.0
2025-01-30 13:10:00,85.74,85.93,85.68,85.83,16227.0,84.7158,84.9036,84.6566,84.8048,16227.0
2025-01-30 13:20:00,85.89,85.96,85.74,85.76,15615.0,84.864,84.9332,84.7158,84.7356,15615.0
2025-01-30 13:30:00,85.73,85.85,85.59,85.84,11111.0,84.706,84.8245,84.5676,84.8146,11111.0
2025-01-30 13:40:00,85.76,85.83,85.6,85.6,8253.0,84.7356,84.8048,84.5775,84.5775,8253.0
2025-01-30 13:50:00,85.6,85.66,85.55,85.57,5970.0,84.5775,84.6368,84.5281,84.5479,5970.0
2025-01-30 14:00:00,85.63,85.69,85.52,85.65,11854.0,84.6072,84.6664,84.4985,84.6269,11854.0
2025-01-30 14:10:00,85.67,85.73,85.57,85.72,17997.0,84.6467,84.706,84.5479,84.6961,17997.0
2025-01-30 14:20:00,85.74,85.76,85.68,85.75,7272.0,84.7158,84.7356,84.6566,84.7257,7272.0
2025-01-30 14:30:00,85.76,85.77,85.67,85.7,9194.0,84.7356,84.7455,84.6467,84.6763,9194.0
2025-01-30 14:40:00,85.7,85.93,85.68,85.87,42399.0,84.6763,84.9036,84.6566,84.8443,42399.0
2025-01-30 14:50:00,85.88,85.98,85.82,85.83,29171.0,84.8542,84.953,84.7949,84.8048,29171.0
2025-01-30 15:00:00,85.83,85.89,85.76,85.88,20716.0,84.8048,84.864,84.7356,84.8542,20716.0
2025-01-30 15:10:00,85.9,85.9,85.73,85.73,35036.0,84.8739,84.8739,84.706,84.706,35036.0
2025-01-30 15:20:00,85.72,85.85,85.69,85.78,41338.0,84.6961,84.8245,84.6664,84.7554,41338.0
2025-01-30 15:30:00,85.78,85.9,85.18,85.18,61129.0,84.7554,84.8739,84.1625,84.1625,61129.0
2025-01-30 15:40:00,85.18,85.6,84.9,85.48,88612.0,84.1625,84.5775,83.8859,84.4589,88612.0
2025-01-30 15:50:00,85.5,85.93,85.49,85.65,180629.0,84.4787,84.9036,84.4688,84.6269,180629.0
2025-01-31 09:30:00,85.67,85.68,84.76,84.91,63475.0,84.6467,84.6566,83.7475,83.8958,63475.0
2025-01-31 09:40:00,84.9,85.31,84.89,85.26,19859.0,83.8859,84.291,83.876,84.2416,19859.0
2025-01-31 09:50:00,85.09,85.22,84.77,85.16,19713.0,84.0736,84.2021,83.7574,84.1428,19713.0
2025-01-31 10:00:00,85.15,85.57,85.03,85.45,20715.0,84.1329,84.5479,84.0143,84.4293,20715.0
2025-01-31 10:10:00,85.5,85.79,85.48,85.5,16580.0,84.4787,84.7652,84.4589,84.4787,16580.0
2025-01-31 10:20:00,85.5,85.82,85.44,85.66,20847.0,84.4787,84.7949,84.4194,84.6368,20847.0
2025-01-31 10:30:00,85.78,86.02,85.69,85.86,59400.0,84.7554,84.9925,84.6664,84.8344,59400.0
2025-01-31 10:40:00,85.84,85.84,85.48,85.48,26066.0,84.8146,84.8146,84.4589,84.4589,26066.0
2025-01-31 10:50:00,85.48,85.69,85.43,85.65,28525.0,84.4589,84.6664,84.4095,84.6269,28525.0
2025-01-31 11:00:00,85.65,85.8,85.54,85.79,26926.0,84.6269,84.7751,84.5182,84.7652,26926.0
2025-01-31 11:10:00,85.79,85.91,85.64,85.85,30903.0,84.7652,84.8838,84.617,84.8245,30903.0
2025-01-31 11:20:00,85.85,86.03,85.48,85.52,34847.0,84.8245,85.0024,84.4589,84.4985,34847.0
2025-01-31 11:30:00,85.53,85.75,85.29,85.46,19748.0,84.5083,84.7257,84.2712,84.4392,19748.0
2025-01-31 11:40:00,85.4,85.66,85.39,85.62,13672.0,84.3799,84.6368,84.37,84.5973,13672.0
2025-01-31 11:50:00,85.62,85.62,85.36,85.4,12535.0,84.5973,84.5973,84.3404,84.3799,12535.0
2025-01-31 12:00:00,85.47,85.51,85.2,85.36,28979.0,84.4491,84.4886,84.1823,84.3404,28979.0
2025-01-31 12:10:00,85.36,85.52,85.22,85.52,22264.0,84.3404,84.4985,84.2021,84.4985,22264.0
2025-01-31 12:20:00,85.51,85.68,85.44,85.56,23588.0,84.4886,84.6566,84.4194,84.538,23588.0
2025-01-31 12:30:00,85.58,85.8,85.55,85.78,19130.0,84.5578,84.7751,84.5281,84.7554,19130.0
2025-01-31 12:40:00,85.78,85.78,85.57,85.63,15228.0,84.7554,84.7554,84.5479,84.6072,15228.0
2025-01-31 12:50:00,85.61,85.78,85.56,85.63,28849.0,84.5874,84.7554,84.538,84.6072,28849.0
2025-01-31 13:00:00,85.67,85.82,85.56,85.61,21418.0,84.6467,84.7949,84.538,84.5874,21418.0
2025-01-31 13:10:00,85.61,85.68,85.28,85.33,54818.0,84.5874,84.6566,84.2613,84.3107,54818.0
2025-01-31 13:20:00,85.28,85.35,84.76,84.83,39591.0,84.2613,84.3305,83.7475,83.8167,39591.0
2025-01-31 13:30:00,84.82,84.87,84.33,84.54,27508.0,83.8068,83.8562,83.3227,83.5302,27508.0
2025-01-31 13:40:00,84.54,84.67,84.42,84.47,30709.0,83.5302,83.6586,83.4116,83.461,30709.0
2025-01-31 13:50:00,84.49,84.56,84.03,84.06,12411.0,83.4808,83.5499,83.0263,83.0559,12411.0
2025-01-31 14:00:00,84.03,84.16,83.56,83.61,29636.0,83.0263,83.1547,82.5619,82.6113,29636.0
2025-01-31 14:10:00,83.61,83.85,83.52,83.64,14643.0,82.6113,82.8484,82.5224,82.6409,14643.0
2025-01-31 14:20:00,83.65,84.05,83.62,84.01,24257.0,82.6508,83.046,82.6212,83.0065,24257.0
2025-01-31 14:30:00,83.97,84.14,83.81,83.82,29920.0,82.967,83.135,82.8089,82.8188,29920.0
2025-01-31 14:40:00,83.81,83.86,83.37,83.5,17332.0,82.8089,82.8583,82.3741,82.5026,17332.0
2025-01-31 14:50:00,83.55,83.73,83.45,83.5,30780.0,82.552,82.7298,82.4532,82.5026,30780.0
2025-01-31 15:00:00,83.48,83.5,83.08,83.08,28353.0,82.4828,82.5026,82.0876,82.0876,28353.0
2025-01-31 15:10:00,83.16,83.59,83.09,83.48,75733.0,82.1667,82.5915,82.0975,82.4828,75733.0
2025-01-31 15:20:00,83.51,83.71,83.33,83.52,18408.0,82.5125,82.7101,82.3346,82.5224,18408.0
2025-01-31 15:30:00,83.53,83.66,83.42,83.45,35892.0,82.5322,82.6607,82.4236,82.4532,35892.0
2025-01-31 15:40:00,83.45,83.55,83.31,83.55,43843.0,82.4532,82.552,82.3149,82.552,43843.0
2025-01-31 15:50:00,83.56,84.16,83.44,84.16,279453.0,82.5619,83.1547,82.4433,83.1547,279453.0
2025-02-03 09:30:00,81.51,81.83,80.87,81.42,297794.0,80.5364,80.8525,79.904,80.4474,297794.0
2025-02-03 09:40:00,81.42,81.59,80.9,81.0,61948.0,80.4474,80.6154,79.9337,80.0325,61948.0
2025-02-03 09:50:00,80.94,81.3,80.88,81.17,201485.0,79.9732,80.3289,79.9139,80.2004,201485.0
2025-02-03 10:00:00,81.12,81.25,80.6,80.77,240400.0,80.151,80.2795,79.6372,79.8052,240400.0
2025-02-03 10:10:00,80.86,80.91,79.66,80.25,126400.0,79.8941,79.9435,78.7085,79.2914,126400.0
2025-02-03 10:20:00,80.25,82.28,80.01,82.22,99390.0,79.2914,81.2972,79.0543,81.2379,99390.0
2025-02-03 10:30:00,82.21,82.22,81.41,81.55,43291.0,81.228,81.2379,80.4376,80.5759,43291.0
2025-02-03 10:40:00,81.5,81.88,81.44,81.61,29607.0,80.5265,80.9019,80.4672,80.6352,29607.0
2025-02-03 10:50:00,81.61,81.98,81.6,81.76,45067.0,80.6352,81.0008,80.6253,80.7834,45067.0
2025-02-03 11:00:00,81.67,81.98,81.45,81.95,30474.0,80.6945,81.0008,80.4771,80.9711,30474.0
2025-02-03 11:10:00,81.96,82.08,81.48,81.73,21383.0,80.981,81.0996,80.5067,80.7537,21383.0
2025-02-03 11:20:00,81.73,81.79,81.45,81.59,25980.0,80.7537,80.813,80.4771,80.6154,25980.0
2025-02-03 11:30:00,81.67,82.04,81.67,81.88,32845.0,80.6945,81.06,80.6945,80.9019,32845.0
2025-02-03 11:40:00,81.89,81.91,81.49,81.49,18711.0,80.9118,80.9316,80.5166,80.5166,18711.0
2025-02-03 11:50:00,81.56,81.69,81.17,81.23,27431.0,80.5858,80.7142,80.2004,80.2597,27431.0
2025-02-03 12:00:00,81.17,81.27,81.01,81.11,19166.0,80.2004,80.2992,80.0423,80.1411,19166.0
2025-02-03 12:10:00,81.11,81.2,80.81,81.05,21943.0,80.1411,80.2301,79.8447,80.0819,21943.0
2025-02-03 12:20:00,81.02,81.33,81.01,81.18,16976.0,80.0522,80.3585,80.0423,80.2103,16976.0
2025-02-03 12:30:00,81.18,81.27,80.88,81.02,21219.0,80.2103,80.2992,79.9139,80.0522,21219.0
2025-02-03 12:40:00,81.08,81.1,80.66,80.67,18623.0,80.1115,80.1313,79.6965,79.7064,18623.0
2025-02-03 12:50:00,80.66,81.0,80.3,80.45,28499.0,79.6965,80.0325,79.3408,79.489,28499.0
2025-02-03 13:00:00,80.38,80.61,80.24,80.25,18707.0,79.4199,79.6471,79.2815,79.2914,18707.0
2025-02-03 13:10:00,80.24,80.42,80.17,80.39,12901.0,79.2815,79.4594,79.2124,79.4297,12901.0
2025-02-03 13:20:00,80.39,80.42,80.14,80.22,57980.0,79.4297,79.4594,79.1827,79.2618,57980.0
2025-02-03 13:30:00,80.22,80.39,80.14,80.31,68128.0,79.2618,79.4297,79.1827,79.3507,68128.0
2025-02-03 13:40:00,80.31,80.49,80.23,80.32,21171.0,79.3507,79.5286,79.2717,79.3606,21171.0
2025-02-03 13:50:00,80.39,80.48,80.35,80.37,10015.0,79.4297,79.5187,79.3902,79.41,10015.0
2025-02-03 14:00:00,80.42,80.72,80.38,80.72,10934.0,79.4594,79.7558,79.4199,79.7558,10934.0
2025-02-03 14:10:00,80.66,80.95,80.66,80.73,15741.0,79.6965,79.9831,79.6965,79.7657,15741.0
2025-02-03 14:20:00,80.76,80.81,80.41,80.43,16554.0,79.7953,79.8447,79.4495,79.4693,16554.0
2025-02-03 14:30:00,80.45,80.46,80.17,80.19,25653.0,79.489,79.4989,79.2124,79.2321,25653.0
2025-02-03 14:40:00,80.17,80.37,80.14,80.33,20212.0,79.2124,79.41,79.1827,79.3705,20212.0
2025-02-03 14:50:00,80.32,80.33,80.13,80.16,27208.0,79.3606,79.3705,79.1729,79.2025,27208.0
2025-02-03 15:00:00,80.15,80.3,80.13,80.22,21740.0,79.1926,79.3408,79.1729,79.2618,21740.0
2025-02-03 15:10:00,80.23,80.68,80.05,80.67,60808.0,79.2717,79.7163,79.0938,79.7064,60808.0
2025-02-03 15:20:00,80.7,80.91,80.6,80.6,29308.0,79.736,79.9435,79.6372,79.6372,29308.0
2025-02-03 15:30:00,80.56,80.76,80.5,80.54,39409.0,79.5977,79.7953,79.5384,79.578,39409.0
2025-02-03 15:40:00,80.54,80.57,80.18,80.41,33467.0,79.578,79.6076,79.2223,79.4495,33467.0
2025-02-03 15:50:00,80.43,80.71,80.28,80.45,227158.0,79.4693,79.7459,79.3211,79.489,227158.0
2025-02-04 09:30:00,81.1,81.86,80.67,81.85,73784.0,80.1313,80.8822,79.7064,80.8723,73784.0
2025-02-04 09:40:00,81.9,82.0,81.46,81.53,30795.0,80.9217,81.0205,80.487,80.5561,30795.0
2025-02-04 09:50:00,81.47,82.09,81.45,81.8,17806.0,80.4968,81.1094,80.4771,80.8229,17806.0
2025-02-04 10:00:00,81.93,82.21,81.75,82.03,30827.0,80.9514,81.228,80.7735,81.0502,30827.0
2025-02-04 10:10:00,81.96,82.4,81.8,82.37,25397.0,80.981,81.4157,80.8229,81.3861,25397.0
2025-02-04 10:20:00,82.37,82.49,81.91,81.98,35672.0,81.3861,81.5047,80.9316,81.0008,35672.0
2025-02-04 10:30:00,82.01,82.16,81.93,82.05,48742.0,81.0304,81.1786,80.9514,81.0699,48742.0
2025-02-04 10:40:00,82.05,82.2,81.95,82.08,24366.0,81.0699,81.2181,80.9711,81.0996,24366.0
2025-02-04 10:50:00,82.06,82.48,82.01,82.12,32214.0,81.0798,81.4948,81.0304,81.1391,32214.0
2025-02-04 11:00:00,82.17,82.78,82.08,82.2,51076.0,81.1885,81.7912,81.0996,81.2181,51076.0
2025-02-04 11:10:00,82.17,82.39,82.07,82.33,30067.0,81.1885,81.4059,81.0897,81.3466,30067.0
2025-02-04 11:20:00,82.41,82.6,82.39,82.44,12986.0,81.4256,81.6133,81.4059,81.4553,12986.0
2025-02-04 11:30:00,82.51,82.63,82.4,82.62,15649.0,81.5244,81.643,81.4157,81.6331,15649.0
2025-02-04 11:40:00,82.57,82.57,82.34,82.38,13338.0,81.5837,81.5837,81.3565,81.396,13338.0
2025-02-04 11:50:00,82.39,82.61,82.3,82.52,21929.0,81.4059,81.6232,81.3169,81.5343,21929.0
2025-02-04 12:00:00,82.57,82.92,82.56,82.89,36261.0,81.5837,81.9295,81.5738,81.8999,36261.0
2025-02-04 12:10:00,82.91,82.91,82.5,82.56,22515.0,81.9196,81.9196,81.5145,81.5738,22515.0
2025-02-04 12:20:00,82.59,82.59,82.41,82.42,6974.0,81.6035,81.6035,81.4256,81.4355,6974.0
2025-02-04 12:30:00,82.45,82.71,82.45,82.71,12585.0,81.4651,81.722,81.4651,81.722,12585.0
2025-02-04 12:40:00,82.61,82.97,82.5,82.97,76685.0,81.6232,81.9789,81.5145,81.9789,76685.0
2025-02-04 12:50:00,82.94,82.95,82.5,82.61,23076.0,81.9493,81.9592,81.5145,81.6232,23076.0
2025-02-04 13:00:00,82.61,82.61,82.35,82.35,8231.0,81.6232,81.6232,81.3663,81.3663,8231.0
2025-02-04 13:10:00,82.36,82.59,82.27,82.29,14648.0,81.3762,81.6035,81.2873,81.307,14648.0
2025-02-04 13:20:00,82.29,82.45,82.22,82.44,8527.0,81.307,81.4651,81.2379,81.4553,8527.0
2025-02-04 13:30:00,82.4,82.43,82.27,82.34,9858.0,81.4157,81.4454,81.2873,81.3565,9858.0
2025-02-04 13:40:00,82.34,82.35,82.25,82.34,22565.0,81.3565,81.3663,81.2675,81.3565,22565.0
2025-02-04 13:50:00,82.34,82.56,82.29,82.36,10227.0,81.3565,81.5738,81.307,81.3762,10227.0
2025-02-04 14:00:00,82.36,82.73,82.23,82.67,20654.0,81.3762,81.7418,81.2478,81.6825,20654.0
2025-02-04 14:10:00,82.63,82.64,82.41,82.41,18253.0,81.643,81.6529,81.4256,81.4256,18253.0
2025-02-04 14:20:00,82.41,82.5,82.17,82.27,28875.0,81.4256,81.5145,81.1885,81.2873,28875.0
2025-02-04 14:30:00,82.27,82.41,82.17,82.17,23497.0,81.2873,81.4256,81.1885,81.1885,23497.0
2025-02-04 14:40:00,82.19,82.56,82.17,82.55,31410.0,81.2082,81.5738,81.1885,81.5639,31410.0
2025-02-04 14:50:00,82.55,82.89,82.45,82.86,66666.0,81.5639,81.8999,81.4651,81.8702,66666.0
2025-02-04 15:00:00,82.9,83.45,82.71,83.1,75614.0,81.9098,82.4532,81.722,82.1074,75614.0
2025-02-04 15:10:00,83.09,83.41,83.04,83.27,32015.0,82.0975,82.4137,82.0481,82.2753,32015.0
2025-02-04 15:20:00,83.25,83.29,82.82,82.82,27684.0,82.2556,82.2951,81.8307,81.8307,27684.0
2025-02-04 15:30:00,82.8,83.15,82.75,82.97,73030.0,81.811,82.1568,81.7616,81.9789,73030.0
2025-02-04 15:40:00,82.99,83.0,82.65,82.75,31786.0,81.9987,82.0086,81.6627,81.7616,31786.0
2025-02-04 15:50:00,82.71,82.83,82.42,82.51,252677.0,81.722,81.8406,81.4355,81.5244,252677.0
2025-02-05 09:30:00,80.01,80.58,79.06,79.8,151427.0,79.0543,79.6175,78.1156,78.8468,151427.0
2025-02-05 09:40:00,79.81,80.64,79.67,80.2,44568.0,78.8567,79.6768,78.7183,79.242,44568.0
2025-02-05 09:50:00,80.36,80.45,79.86,80.37,66596.0,79.4001,79.489,78.9061,79.41,66596.0
2025-02-05 10:00:00,80.41,80.43,79.68,80.35,61415.0,79.4495,79.4693,78.7282,79.3902,61415.0
2025-02-05 10:10:00,80.35,80.5,80.05,80.48,25932.0,79.3902,79.5384,79.0938,79.5187,25932.0
2025-02-05 10:20:00,80.53,80.6,80.11,80.11,23073.0,79.5681,79.6372,79.1531,79.1531,23073.0
2025-02-05 10:30:00,80.12,80.4,80.1,80.33,23285.0,79.163,79.4396,79.1432,79.3705,23285.0
2025-02-05 10:40:00,80.42,80.68,80.31,80.41,22164.0,79.4594,79.7163,79.3507,79.4495,22164.0
2025-02-05 10:50:00,80.33,80.53,80.16,80.27,20536.0,79.3705,79.5681,79.2025,79.3112,20536.0
2025-02-05 11:00:00,80.27,80.53,80.07,80.31,38364.0,79.3112,79.5681,79.1136,79.3507,38364.0
2025-02-05 11:10:00,80.34,80.37,80.04,80.22,25606.0,79.3803,79.41,79.0839,79.2618,25606.0
2025-02-05 11:20:00,80.17,80.55,80.14,80.49,15247.0,79.2124,79.5878,79.1827,79.5286,15247.0
2025-02-05 11:30:00,80.49,81.32,80.49,81.26,149750.0,79.5286,80.3486,79.5286,80.2894,149750.0
2025-02-05 11:40:00,81.26,81.48,81.2,81.27,24305.0,80.2894,80.5067,80.2301,80.2992,24305.0
2025-02-05 11:50:00,81.27,81.69,81.23,81.33,27744.0,80.2992,80.7142,80.2597,80.3585,27744.0
2025-02-05 12:00:00,81.33,81.75,81.31,81.52,30737.0,80.3585,80.7735,80.3388,80.5462,30737.0
2025-02-05 12:10:00,81.55,81.6,81.26,81.28,13810.0,80.5759,80.6253,80.2894,80.3091,13810.0
2025-02-05 12:20:00,81.27,81.27,80.85,80.9,20738.0,80.2992,80.2992,79.8843,79.9337,20738.0
2025-02-05 12:30:00,80.94,81.15,80.8,80.83,24020.0,79.9732,80.1807,79.8348,79.8645,24020.0
2025-02-05 12:40:00,80.82,80.98,80.81,80.94,10074.0,79.8546,80.0127,79.8447,79.9732,10074.0
2025-02-05 12:50:00,80.9,80.93,80.61,80.68,15194.0,79.9337,79.9633,79.6471,79.7163,15194.0
2025-02-05 13:00:00,80.68,80.74,80.55,80.56,18529.0,79.7163,79.7756,79.5878,79.5977,18529.0
2025-02-05 13:10:00,80.56,80.63,80.34,80.34,11523.0,79.5977,79.6669,79.3803,79.3803,11523.0
2025-02-05 13:20:00,80.33,80.52,80.25,80.29,33100.0,79.3705,79.5582,79.2914,79.3309,33100.0
2025-02-05 13:30:00,80.32,80.79,80.26,80.77,33276.0,79.3606,79.825,79.3013,79.8052,33276.0
2025-02-05 13:40:00,80.75,80.88,80.54,80.81,16398.0,79.7854,79.9139,79.578,79.8447,16398.0
2025-02-05 13:50:00,80.81,81.01,80.79,80.79,10980.0,79.8447,80.0423,79.825,79.825,10980.0
2025-02-05 14:00:00,80.79,80.9,80.63,80.63,9532.0,79.825,79.9337,79.6669,79.6669,9532.0
2025-02-05 14:10:00,80.59,80.66,80.38,80.4,17279.0,79.6274,79.6965,79.4199,79.4396,17279.0
2025-02-05 14:20:00,80.38,80.38,80.12,80.28,17031.0,79.4199,79.4199,79.163,79.3211,17031.0
2025-02-05 14:30:00,80.31,80.38,80.21,80.24,9775.0,79.3507,79.4199,79.2519,79.2815,9775.0
2025-02-05 14:40:00,80.2,80.41,80.19,80.32,14280.0,79.242,79.4495,79.2321,79.3606,14280.0
2025-02-05 14:50:00,80.31,80.35,80.09,80.14,11152.0,79.3507,79.3902,79.1333,79.1827,11152.0
2025-02-05 15:00:00,80.17,80.24,79.72,79.73,108670.0,79.2124,79.2815,78.7677,78.7776,108670.0
2025-02-05 15:10:00,79.73,79.86,79.6,79.66,80424.0,78.7776,78.9061,78.6492,78.7085,80424.0
2025-02-05 15:20:00,79.64,79.75,79.4,79.4,32701.0,78.6887,78.7974,78.4516,78.4516,32701.0
2025-02-05 15:30:00,79.44,79.48,79.13,79.32,45278.0,78.4911,78.5306,78.1848,78.3725,45278.0
2025-02-05 15:40:00,79.37,79.56,79.22,79.5,38552.0,78.4219,78.6097,78.2737,78.5504,38552.0
2025-02-05 15:50:00,79.46,80.01,79.44,79.91,184074.0,78.5109,79.0543,78.4911,78.9555,184074.0
2025-02-06 09:30:00,81.0,81.45,80.4,80.43,47521.0,80.0325,80.4771,79.4396,79.4693,47521.0
2025-02-06 09:40:00,80.51,80.67,80.0,80.0,34189.0,79.5483,79.7064,79.0444,79.0444,34189.0
2025-02-06 09:50:00,79.97,80.02,79.65,79.89,23021.0,79.0148,79.0642,78.6986,78.9357,23021.0
2025-02-06 10:00:00,79.87,80.04,79.34,79.34,19057.0,78.916,79.0839,78.3923,78.3923,19057.0
2025-02-06 10:10:00,79.44,79.76,79.28,79.7,22395.0,78.4911,78.8073,78.333,78.748,22395.0
2025-02-06 10:20:00,79.68,79.96,79.59,79.84,31368.0,78.7282,79.0049,78.6393,78.8863,31368.0
2025-02-06 10:30:00,79.88,80.1,79.78,79.81,28724.0,78.9258,79.1432,78.827,78.8567,28724.0
2025-02-06 10:40:00,79.75,79.88,79.7,79.85,16576.0,78.7974,78.9258,78.748,78.8962,16576.0
2025-02-06 10:50:00,79.87,80.01,79.45,79.59,28776.0,78.916,79.0543,78.501,78.6393,28776.0
2025-02-06 11:00:00,79.64,79.89,79.53,79.89,22586.0,78.6887,78.9357,78.58,78.9357,22586.0
2025-02-06 11:10:00,79.91,79.99,79.42,79.59,11957.0,78.9555,79.0345,78.4713,78.6393,11957.0
2025-02-06 11:20:00,79.52,79.63,79.28,79.28,45532.0,78.5701,78.6788,78.333,78.333,45532.0
2025-02-06 11:30:00,79.39,79.39,79.17,79.31,22428.0,78.4417,78.4417,78.2243,78.3626,22428.0
2025-02-06 11:40:00,79.25,79.31,79.1,79.18,18203.0,78.3034,78.3626,78.1552,78.2342,18203.0
2025-02-06 11:50:00,79.17,79.25,78.84,78.9,25650.0,78.2243,78.3034,77.8983,77.9575,25650.0
2025-02-06 12:00:00,78.9,79.14,78.85,79.01,34479.0,77.9575,78.1947,77.9081,78.0662,34479.0
2025-02-06 12:10:00,78.98,79.14,78.85,79.11,14964.0,78.0366,78.1947,77.9081,78.165,14964.0
2025-02-06 12:20:00,79.11,79.11,78.86,78.86,11315.0,78.165,78.165,77.918,77.918,11315.0
2025-02-06 12:30:00,78.97,78.98,78.65,78.91,24927.0,78.0267,78.0366,77.7105,77.9674,24927.0
2025-02-06 12:40:00,78.93,79.14,78.8,79.06,29602.0,77.9872,78.1947,77.8587,78.1156,29602.0
2025-02-06 12:50:00,79.0,79.09,78.87,79.04,16611.0,78.0563,78.1453,77.9279,78.0959,16611.0
2025-02-06 13:00:00,79.09,79.36,79.06,79.21,38592.0,78.1453,78.412,78.1156,78.2638,38592.0
2025-02-06 13:10:00,79.23,79.46,79.21,79.24,19492.0,78.2836,78.5109,78.2638,78.2935,19492.0
2025-02-06 13:20:00,79.29,79.79,79.27,79.76,23011.0,78.3429,78.8369,78.3231,78.8073,23011.0
2025-02-06 13:30:00,79.76,79.84,79.61,79.71,28033.0,78.8073,78.8863,78.6591,78.7579,28033.0
2025-02-06 13:40:00,79.71,79.8,79.49,79.52,23426.0,78.7579,78.8468,78.5405,78.5701,23426.0
2025-02-06 13:50:00,79.48,79.6,79.41,79.57,12040.0,78.5306,78.6492,78.4615,78.6195,12040.0
2025-02-06 14:00:00,79.59,79.7,79.26,79.31,21251.0,78.6393,78.748,78.3132,78.3626,21251.0
2025-02-06 14:10:00,79.31,79.42,79.25,79.26,10774.0,78.3626,78.4713,78.3034,78.3132,10774.0
2025-02-06 14:20:00,79.3,79.35,78.92,78.97,16460.0,78.3528,78.4022,77.9773,78.0267,16460.0
2025-02-06 14:30:00,78.92,78.95,78.66,78.75,24909.0,77.9773,78.0069,77.7204,77.8093,24909.0
2025-02-06 14:40:00,78.75,78.75,78.51,78.69,27419.0,77.8093,77.8093,77.5722,77.7501,27419.0
2025-02-06 14:50:00,78.69,78.87,78.56,78.56,13244.0,77.7501,77.9279,77.6216,77.6216,13244.0
2025-02-06 15:00:00,78.59,78.82,78.59,78.63,36150.0,77.6512,77.8785,77.6512,77.6908,36150.0
2025-02-06 15:10:00,78.67,78.96,78.56,78.79,21418.0,77.7303,78.0168,77.6216,77.8489,21418.0
2025-02-06 15:20:00,78.76,78.98,78.65,78.69,28294.0,77.8192,78.0366,77.7105,77.7501,28294.0
2025-02-06 15:30:00,78.72,79.08,78.72,79.08,27874.0,77.7797,78.1354,77.7797,78.1354,27874.0
2025-02-06 15:40:00,79.08,79.4,79.07,79.26,38051.0,78.1354,78.4516,78.1255,78.3132,38051.0
2025-02-06 15:50:00,79.26,79.48,78.93,79.02,200268.0,78.3132,78.5306,77.9872,78.0761,200268.0
2025-02-07 09:30:00,79.0,79.21,78.5,78.63,84622.0,78.0563,78.2638,77.5623,77.6908,84622.0
2025-02-07 09:40:00,78.62,79.05,78.4,78.84,43233.0,77.6809,78.1058,77.4635,77.8983,43233.0
2025-02-07 09:50:00,78.88,78.88,78.28,78.39,56738.0,77.9378,77.9378,77.3449,77.4536,56738.0
2025-02-07 10:00:00,78.3,78.32,77.66,78.23,127644.0,77.3647,77.3845,76.7324,77.2955,127644.0
2025-02-07 10:10:00,78.31,78.32,77.75,77.97,38615.0,77.3746,77.3845,76.8213,77.0387,38615.0
2025-02-07 10:20:00,77.98,78.08,77.73,77.76,22552.0,77.0485,77.1473,76.8015,76.8312,22552.0
2025-02-07 10:30:00,77.72,77.97,77.5,77.7,56194.0,76.7916,77.0387,76.5743,76.7719,56194.0
2025-02-07 10:40:00,77.59,77.64,77.26,77.44,62387.0,76.6632,76.7126,76.3371,76.515,62387.0
2025-02-07 10:50:00,77.44,77.65,76.93,77.26,65116.0,76.515,76.7225,76.0111,76.3371,65116.0
2025-02-07 11:00:00,77.23,77.73,76.84,77.73,53846.0,76.3075,76.8015,75.9221,76.8015,53846.0
2025-02-07 11:10:00,77.69,78.05,77.4,77.93,31680.0,76.762,77.1177,76.4755,76.9991,31680.0
2025-02-07 11:20:00,77.85,77.98,77.52,77.58,14433.0,76.9201,77.0485,76.594,76.6533,14433.0
2025-02-07 11:30:00,77.58,77.81,77.5,77.55,21432.0,76.6533,76.8806,76.5743,76.6237,21432.0
2025-02-07 11:40:00,77.51,77.56,77.12,77.15,31789.0,76.5841,76.6335,76.1988,76.2284,31789.0
2025-02-07 11:50:00,77.15,77.26,77.01,77.01,29580.0,76.2284,76.3371,76.0901,76.0901,29580.0
2025-02-07 12:00:00,77.01,77.34,76.95,77.3,40850.0,76.0901,76.4162,76.0308,76.3767,40850.0
2025-02-07 12:10:00,77.28,77.28,76.93,77.1,14272.0,76.3569,76.3569,76.0111,76.179,14272.0
2025-02-07 12:20:00,77.13,77.45,77.06,77.4,54032.0,76.2087,76.5249,76.1395,76.4755,54032.0
2025-02-07 12:30:00,77.35,77.39,77.15,77.2,22376.0,76.4261,76.4656,76.2284,76.2778,22376.0
2025-02-07 12:40:00,77.15,77.47,77.07,77.38,15960.0,76.2284,76.5446,76.1494,76.4557,15960.0
2025-02-07 12:50:00,77.39,77.47,77.22,77.26,9215.0,76.4656,76.5446,76.2976,76.3371,9215.0
2025-02-07 13:00:00,77.22,77.64,77.15,77.59,53221.0,76.2976,76.7126,76.2284,76.6632,53221.0
2025-02-07 13:10:00,77.59,77.73,77.56,77.73,11948.0,76.6632,76.8015,76.6335,76.8015,11948.0
2025-02-07 13:20:00,77.69,77.72,77.56,77.63,13135.0,76.762,76.7916,76.6335,76.7027,13135.0
2025-02-07 13:30:00,77.63,77.7,77.51,77.51,14987.0,76.7027,76.7719,76.5841,76.5841,14987.0
2025-02-07 13:40:00,77.44,77.47,77.29,77.42,17789.0,76.515,76.5446,76.3668,76.4952,17789.0
2025-02-07 13:50:00,77.42,77.43,77.25,77.25,12034.0,76.4952,76.5051,76.3273,76.3273,12034.0
2025-02-07 14:00:00,77.25,77.31,77.21,77.29,11502.0,76.3273,76.3865,76.2877,76.3668,11502.0
2025-02-07 14:10:00,77.25,77.33,77.01,77.01,23928.0,76.3273,76.4063,76.0901,76.0901,23928.0
2025-02-07 14:20:00,77.03,77.12,76.94,76.98,18880.0,76.1099,76.1988,76.021,76.0605,18880.0
2025-02-07 14:30:00,76.93,77.22,76.91,77.2,17593.0,76.0111,76.2976,75.9913,76.2778,17593.0
2025-02-07 14:40:00,77.2,77.26,77.12,77.15,28431.0,76.2778,76.3371,76.1988,76.2284,28431.0
2025-02-07 14:50:00,77.18,77.21,77.08,77.08,14849.0,76.2581,76.2877,76.1593,76.1593,14849.0
2025-02-07 15:00:00,77.05,77.11,76.84,77.11,25657.0,76.1296,76.1889,75.9221,76.1889,25657.0
2025-02-07 15:10:00,77.11,77.15,76.92,77.06,18584.0,76.1889,76.2284,76.0012,76.1395,18584.0
2025-02-07 15:20:00,77.06,77.11,76.89,76.92,17367.0,76.1395,76.1889,75.9716,76.0012,17367.0
2025-02-07 15:30:00,76.94,77.19,76.77,76.81,49066.0,76.021,76.268,75.853,75.8925,49066.0
2025-02-07 15:40:00,76.81,76.98,76.7,76.94,68609.0,75.8925,76.0605,75.7838,76.021,68609.0
2025-02-07 15:50:00,76.96,77.59,76.96,77.36,221009.0,76.0407,76.6632,76.0407,76.4359,221009.0
2025-02-10 09:30:00,77.75,78.25,76.69,77.03,151796.0,76.8213,77.3153,75.7739,76.1099,151796.0
2025-02-10 09:40:00,77.11,77.72,76.9,77.29,96434.0,76.1889,76.7916,75.9814,76.3668,96434.0
2025-02-10 09:50:00,77.37,77.66,76.91,76.98,57753.0,76.4458,76.7324,75.9913,76.0605,57753.0
2025-02-10 10:00:00,76.98,77.06,76.6,76.97,69416.0,76.0605,76.1395,75.685,76.0506,69416.0
2025-02-10 10:10:00,76.94,77.11,76.5,76.51,53834.0,76.021,76.1889,75.5862,75.5961,53834.0
2025-02-10 10:20:00,76.54,76.54,76.21,76.24,47531.0,75.6257,75.6257,75.2997,75.3293,47531.0
2025-02-10 10:30:00,76.25,76.48,76.03,76.06,31795.0,75.3392,75.5665,75.1218,75.1515,31795.0
2025-02-10 10:40:00,76.03,76.3,75.96,76.1,34069.0,75.1218,75.3886,75.0527,75.191,34069.0
2025-02-10 10:50:00,76.01,76.15,75.6,75.67,31232.0,75.1021,75.2404,74.697,74.7661,31232.0
2025-02-10 11:00:00,75.67,75.88,75.59,75.7,55333.0,74.7661,74.9736,74.6871,74.7958,55333.0
2025-02-10 11:10:00,75.7,75.84,75.59,75.79,34598.0,74.7958,74.9341,74.6871,74.8847,34598.0
2025-02-10 11:20:00,75.8,75.92,75.67,75.77,41927.0,74.8946,75.0131,74.7661,74.8649,41927.0
2025-02-10 11:30:00,75.77,75.9,75.5,75.89,29461.0,74.8649,74.9934,74.5982,74.9835,29461.0
2025-02-10 11:40:00,75.9,75.94,75.71,75.83,42215.0,74.9934,75.0329,74.8056,74.9242,42215.0
2025-02-10 11:50:00,75.87,75.94,75.82,75.87,14883.0,74.9637,75.0329,74.9143,74.9637,14883.0
2025-02-10 12:00:00,75.81,76.06,75.7,75.93,50749.0,74.9045,75.1515,74.7958,75.023,50749.0
2025-02-10 12:10:00,75.9,75.99,75.56,75.84,37246.0,74.9934,75.0823,74.6574,74.9341,37246.0
2025-02-10 12:20:00,75.83,76.07,75.81,75.96,21606.0,74.9242,75.1613,74.9045,75.0527,21606.0
2025-02-10 12:30:00,75.96,76.06,75.85,75.98,22992.0,75.0527,75.1515,74.944,75.0724,22992.0
2025-02-10 12:40:00,76.0,76.15,75.86,76.1,25719.0,75.0922,75.2404,74.9539,75.191,25719.0
2025-02-10 12:50:00,76.16,76.27,76.12,76.26,12012.0,75.2503,75.359,75.2108,75.3491,12012.0
2025-02-10 13:00:00,76.28,76.44,76.16,76.17,34201.0,75.3688,75.5269,75.2503,75.2602,34201.0
2025-02-10 13:10:00,76.16,76.28,76.13,76.21,18482.0,75.2503,75.3688,75.2206,75.2997,18482.0
2025-02-10 13:20:00,76.19,76.21,76.1,76.17,13898.0,75.2799,75.2997,75.191,75.2602,13898.0
2025-02-10 13:30:00,76.17,76.25,76.06,76.06,16160.0,75.2602,75.3392,75.1515,75.1515,16160.0
2025-02-10 13:40:00,76.05,76.09,75.87,75.91,30485.0,75.1416,75.1811,74.9637,75.0033,30485.0
2025-02-10 13:50:00,75.91,75.92,75.71,75.74,21630.0,75.0033,75.0131,74.8056,74.8353,21630.0
2025-02-10 14:00:00,75.73,75.76,75.34,75.35,32718.0,74.8254,74.8551,74.4401,74.4499,32718.0
2025-02-10 14:10:00,75.34,75.37,74.97,75.06,72204.0,74.4401,74.4697,74.0745,74.1634,72204.0
2025-02-10 14:20:00,75.07,75.52,75.07,75.52,35413.0,74.1733,74.6179,74.1733,74.6179,35413.0
2025-02-10 14:30:00,75.54,75.57,75.25,75.28,29539.0,74.6377,74.6673,74.3511,74.3808,29539.0
2025-02-10 14:40:00,75.25,75.3,74.99,75.01,49524.0,74.3511,74.4005,74.0942,74.114,49524.0
2025-02-10 14:50:00,74.98,75.13,74.84,75.13,47636.0,74.0844,74.2326,73.946,74.2326,47636.0
2025-02-10 15:00:00,75.12,75.42,74.97,75.35,54589.0,74.2227,74.5191,74.0745,74.4499,54589.0
2025-02-10 15:10:00,75.34,75.48,75.19,75.34,59047.0,74.4401,74.5784,74.2919,74.4401,59047.0
2025-02-10 15:20:00,75.36,75.45,75.18,75.23,50128.0,74.4598,74.5488,74.282,74.3314,50128.0
2025-02-10 15:30:00,75.24,75.29,75.1,75.12,67059.0,74.3413,74.3907,74.2029,74.2227,67059.0
2025-02-10 15:40:00,75.1,75.25,74.99,75.07,77310.0,74.2029,74.3511,74.0942,74.1733,77310.0
2025-02-10 15:50:00,75.09,75.24,74.99,75.12,205525.0,74.1931,74.3413,74.0942,74.2227,205525.0
2025-02-11 09:30:00,73.41,74.61,72.88,73.94,228650.0,72.5331,73.7188,72.0095,73.0568,228650.0
2025-02-11 09:40:00,73.96,74.5,73.79,74.44,78204.0,73.0766,73.6101,72.9086,73.5508,78204.0
2025-02-11 09:50:00,74.42,74.57,74.0,74.55,94320.0,73.5311,73.6793,73.1161,73.6595,94320.0
2025-02-11 10:00:00,74.51,74.86,74.2,74.23,138316.0,73.62,73.9658,73.3137,73.3433,138316.0
2025-02-11 10:10:00,74.23,74.45,74.08,74.21,51757.0,73.3433,73.5607,73.1951,73.3236,51757.0
2025-02-11 10:20:00,74.27,74.64,74.1,74.55,43147.0,73.3828,73.7484,73.2149,73.6595,43147.0
2025-02-11 10:30:00,74.54,74.84,74.47,74.5,50181.0,73.6496,73.946,73.5805,73.6101,50181.0
2025-02-11 10:40:00,74.55,74.61,74.29,74.31,30388.0,73.6595,73.7188,73.4026,73.4224,30388.0
2025-02-11 10:50:00,74.34,74.8,74.32,74.77,57276.0,73.452,73.9065,73.4323,73.8769,57276.0
2025-02-11 11:00:00,74.8,75.52,74.63,75.42,93206.0,73.9065,74.6179,73.7385,74.5191,93206.0
2025-02-11 11:10:00,75.42,75.6,75.3,75.58,52061.0,74.5191,74.697,74.4005,74.6772,52061.0
2025-02-11 11:20:00,75.55,75.55,74.72,75.16,26935.0,74.6476,74.6476,73.8275,74.2622,26935.0
2025-02-11 11:30:00,75.16,75.44,75.15,75.31,41776.0,74.2622,74.5389,74.2523,74.4104,41776.0
2025-02-11 11:40:00,75.31,75.31,75.02,75.08,22338.0,74.4104,74.4104,74.1239,74.1832,22338.0
2025-02-11 11:50:00,75.11,75.11,74.84,74.97,22052.0,74.2128,74.2128,73.946,74.0745,22052.0
2025-02-11 12:00:00,74.97,75.05,74.7,74.76,23816.0,74.0745,74.1535,73.8077,73.867,23816.0
2025-02-11 12:10:00,74.74,74.76,74.5,74.62,26382.0,73.8472,73.867,73.6101,73.7287,26382.0
2025-02-11 12:20:00,74.75,74.94,74.59,74.6,95005.0,73.8571,74.0448,73.699,73.7089,95005.0
2025-02-11 12:30:00,74.63,74.91,74.6,74.88,20935.0,73.7385,74.0152,73.7089,73.9856,20935.0
2025-02-11 12:40:00,74.85,74.95,74.73,74.78,16027.0,73.9559,74.0547,73.8374,73.8868,16027.0
2025-02-11 12:50:00,74.76,74.84,74.5,74.51,13335.0,73.867,73.946,73.6101,73.62,13335.0
2025-02-11 13:00:00,74.61,74.67,74.46,74.51,16480.0,73.7188,73.7781,73.5706,73.62,16480.0
2025-02-11 13:10:00,74.46,74.47,74.36,74.42,13130.0,73.5706,73.5805,73.4718,73.5311,13130.0
2025-02-11 13:20:00,74.43,74.47,74.24,74.3,12325.0,73.5409,73.5805,73.3532,73.4125,12325.0
2025-02-11 13:30:00,74.29,74.82,74.29,74.82,48709.0,73.4026,73.9263,73.4026,73.9263,48709.0
2025-02-11 13:40:00,74.82,74.86,74.68,74.8,30411.0,73.9263,73.9658,73.788,73.9065,30411.0
2025-02-11 13:50:00,74.71,74.76,74.53,74.67,11032.0,73.8176,73.867,73.6397,73.7781,11032.0
2025-02-11 14:00:00,74.64,74.82,74.55,74.82,96553.0,73.7484,73.9263,73.6595,73.9263,96553.0
2025-02-11 14:10:00,74.79,74.84,74.33,74.59,19852.0,73.8966,73.946,73.4421,73.699,19852.0
2025-02-11 14:20:00,74.58,75.08,74.58,74.9,60500.0,73.6891,74.1832,73.6891,74.0053,60500.0
2025-02-11 14:30:00,74.86,74.94,74.82,74.89,21324.0,73.9658,74.0448,73.9263,73.9954,21324.0
2025-02-11 14:40:00,74.91,75.09,74.66,74.69,27482.0,74.0152,74.1931,73.7682,73.7978,27482.0
2025-02-11 14:50:00,74.7,74.81,74.66,74.71,8833.0,73.8077,73.9164,73.7682,73.8176,8833.0
2025-02-11 15:00:00,74.74,74.78,74.56,74.65,24234.0,73.8472,73.8868,73.6694,73.7583,24234.0
2025-02-11 15:10:00,74.66,74.73,74.62,74.67,17368.0,73.7682,73.8374,73.7287,73.7781,17368.0
2025-02-11 15:20:00,74.68,74.95,74.65,74.92,60619.0,73.788,74.0547,73.7583,74.0251,60619.0
2025-02-11 15:30:00,74.92,75.29,74.89,75.29,75110.0,74.0251,74.3907,73.9954,74.3907,75110.0
2025-02-11 15:40:00,75.3,75.49,75.21,75.49,77282.0,74.4005,74.5883,74.3116,74.5883,77282.0
2025-02-11 15:50:00,75.48,75.8,75.22,75.73,263018.0,74.5784,74.8946,74.3215,74.8254,263018.0
2025-02-12 09:30:00,75.72,75.96,74.58,75.28,99844.0,74.8155,75.0527,73.6891,74.3808,99844.0
2025-02-12 09:40:00,75.1,76.18,75.1,76.09,41802.0,74.2029,75.27,74.2029,75.1811,41802.0
2025-02-12 09:50:00,76.19,76.44,75.91,76.02,78648.0,75.2799,75.5269,75.0033,75.1119,78648.0
2025-02-12 10:00:00,76.04,76.2,75.67,76.0,138393.0,75.1317,75.2898,74.7661,75.0922,138393.0
2025-02-12 10:10:00,76.07,76.6,75.92,76.57,76577.0,75.1613,75.685,75.0131,75.6554,76577.0
2025-02-12 10:20:00,76.6,76.87,76.51,76.55,64919.0,75.685,75.9518,75.5961,75.6356,64919.0
2025-02-12 10:30:00,76.6,76.99,76.46,76.74,52096.0,75.685,76.0704,75.5467,75.8233,52096.0
2025-02-12 10:40:00,76.8,77.12,76.53,77.07,33978.0,75.8826,76.1988,75.6159,76.1494,33978.0
2025-02-12 10:50:00,77.1,77.16,76.83,76.84,50202.0,76.179,76.2383,75.9123,75.9221,50202.0
2025-02-12 11:00:00,76.84,76.98,76.34,76.51,37907.0,75.9221,76.0605,75.4281,75.5961,37907.0
2025-02-12 11:10:00,76.48,76.75,76.28,76.72,35142.0,75.5665,75.8332,75.3688,75.8036,35142.0
2025-02-12 11:20:00,76.67,76.71,76.45,76.56,30310.0,75.7542,75.7937,75.5368,75.6455,30310.0
2025-02-12 11:30:00,76.55,77.11,76.54,76.98,31150.0,75.6356,76.1889,75.6257,76.0605,31150.0
2025-02-12 11:40:00,76.98,77.02,76.73,76.79,24012.0,76.0605,76.1,75.8135,75.8727,24012.0
2025-02-12 11:50:00,76.84,77.05,76.73,77.03,27141.0,75.9221,76.1296,75.8135,76.1099,27141.0
2025-02-12 12:00:00,77.03,77.08,76.6,76.81,39864.0,76.1099,76.1593,75.685,75.8925,39864.0
2025-02-12 12:10:00,76.78,76.89,76.66,76.8,17029.0,75.8629,75.9716,75.7443,75.8826,17029.0
2025-02-12 12:20:00,76.84,76.92,76.5,76.63,28087.0,75.9221,76.0012,75.5862,75.7147,28087.0
2025-02-12 12:30:00,76.61,76.63,76.44,76.6,17736.0,75.6949,75.7147,75.5269,75.685,17736.0
2025-02-12 12:40:00,76.6,76.79,76.54,76.76,17320.0,75.685,75.8727,75.6257,75.8431,17320.0
2025-02-12 12:50:00,76.75,76.82,76.55,76.61,33632.0,75.8332,75.9024,75.6356,75.6949,33632.0
2025-02-12 13:00:00,76.62,76.64,76.32,76.38,32627.0,75.7048,75.7245,75.4084,75.4676,32627.0
2025-02-12 13:10:00,76.34,76.43,76.23,76.29,17935.0,75.4281,75.517,75.3194,75.3787,17935.0
2025-02-12 13:20:00,76.31,76.5,76.26,76.44,24751.0,75.3985,75.5862,75.3491,75.5269,24751.0
2025-02-12 13:30:00,76.45,76.52,76.42,76.51,26868.0,75.5368,75.606,75.5072,75.5961,26868.0
2025-02-12 13:40:00,76.51,76.58,76.4,76.42,18104.0,75.5961,75.6653,75.4874,75.5072,18104.0
2025-02-12 13:50:00,76.32,76.46,76.28,76.32,23458.0,75.4084,75.5467,75.3688,75.4084,23458.0
2025-02-12 14:00:00,76.31,76.32,75.94,76.0,33548.0,75.3985,75.4084,75.0329,75.0922,33548.0
2025-02-12 14:10:00,76.0,76.07,75.96,75.98,34267.0,75.0922,75.1613,75.0527,75.0724,34267.0
2025-02-12 14:20:00,76.01,76.04,75.85,75.92,29371.0,75.1021,75.1317,74.944,75.0131,29371.0
2025-02-12 14:30:00,75.88,76.16,75.88,76.06,29186.0,74.9736,75.2503,74.9736,75.1515,29186.0
2025-02-12 14:40:00,76.06,76.31,76.03,76.25,19733.0,75.1515,75.3985,75.1218,75.3392,19733.0
2025-02-12 14:50:00,76.23,76.38,76.21,76.33,17560.0,75.3194,75.4676,75.2997,75.4182,17560.0
2025-02-12 15:00:00,76.32,76.54,76.32,76.53,27314.0,75.4084,75.6257,75.4084,75.6159,27314.0
2025-02-12 15:10:00,76.53,76.56,76.26,76.36,26798.0,75.6159,75.6455,75.3491,75.4479,26798.0
2025-02-12 15:20:00,76.34,76.55,76.31,76.36,40690.0,75.4281,75.6356,75.3985,75.4479,40690.0
2025-02-12 15:30:00,76.39,76.62,76.36,76.38,40775.0,75.4775,75.7048,75.4479,75.4676,40775.0
2025-02-12 15:40:00,76.41,76.45,76.15,76.3,69714.0,75.4973,75.5368,75.2404,75.3886,69714.0
2025-02-12 15:50:00,76.31,76.69,76.31,76.61,247770.0,75.3985,75.7739,75.3985,75.6949,247770.0
2025-02-13 09:30:00,79.19,83.03,78.53,78.93,532129.0,78.2441,82.0382,77.592,77.9872,532129.0
2025-02-13 09:40:00,78.93,79.39,76.65,76.97,215254.0,77.9872,78.4417,75.7344,76.0506,215254.0
2025-02-13 09:50:00,76.92,77.48,76.12,76.28,157516.0,76.0012,76.5545,75.2108,75.3688,157516.0
2025-02-13 10:00:00,76.28,76.77,74.95,75.17,183967.0,75.3688,75.853,74.0547,74.2721,183967.0
2025-02-13 10:10:00,75.15,76.98,75.13,76.88,74799.0,74.2523,76.0605,74.2326,75.9617,74799.0
2025-02-13 10:20:00,76.89,77.25,76.37,76.66,102791.0,75.9716,76.3273,75.4578,75.7443,102791.0
2025-02-13 10:30:00,76.66,76.85,76.0,76.13,51587.0,75.7443,75.932,75.0922,75.2206,51587.0
2025-02-13 10:40:00,76.12,76.5,75.73,76.3,50113.0,75.2108,75.5862,74.8254,75.3886,50113.0
2025-02-13 10:50:00,76.2,76.88,76.16,76.75,26390.0,75.2898,75.9617,75.2503,75.8332,26390.0
2025-02-13 11:00:00,76.78,77.69,76.72,77.68,27969.0,75.8629,76.762,75.8036,76.7521,27969.0
2025-02-13 11:10:00,77.56,77.87,77.19,77.33,53120.0,76.6335,76.9398,76.268,76.4063,53120.0
2025-02-13 11:20:00,77.31,77.85,77.08,77.37,27759.0,76.3865,76.9201,76.1593,76.4458,27759.0
2025-02-13 11:30:00,77.37,77.58,77.03,77.26,43291.0,76.4458,76.6533,76.1099,76.3371,43291.0
2025-02-13 11:40:00,77.33,77.4,77.1,77.33,39972.0,76.4063,76.4755,76.179,76.4063,39972.0
2025-02-13 11:50:00,77.33,78.11,77.28,78.11,48563.0,76.4063,77.177,76.3569,77.177,48563.0
2025-02-13 12:00:00,78.09,78.85,77.93,78.65,55395.0,77.1572,77.9081,76.9991,77.7105,55395.0
2025-02-13 12:10:00,78.65,79.34,78.45,79.15,63214.0,77.7105,78.3923,77.5129,78.2046,63214.0
2025-02-13 12:20:00,79.23,79.77,78.86,79.45,58692.0,78.2836,78.8172,77.918,78.501,58692.0
2025-02-13 12:30:00,79.5,79.63,78.86,79.02,56207.0,78.5504,78.6788,77.918,78.0761,56207.0
2025-02-13 12:40:00,79.06,79.27,78.93,78.93,21244.0,78.1156,78.3231,77.9872,77.9872,21244.0
2025-02-13 12:50:00,78.93,79.51,78.9,79.47,37398.0,77.9872,78.5603,77.9575,78.5207,37398.0
2025-02-13 13:00:00,79.47,79.54,79.14,79.27,13489.0,78.5207,78.5899,78.1947,78.3231,13489.0
2025-02-13 13:10:00,79.3,79.73,79.21,79.73,60169.0,78.3528,78.7776,78.2638,78.7776,60169.0
2025-02-13 13:20:00,79.67,79.84,79.14,79.7,55920.0,78.7183,78.8863,78.1947,78.748,55920.0
2025-02-13 13:30:00,79.68,80.3,79.12,80.3,119522.0,78.7282,79.3408,78.1749,79.3408,119522.0
2025-02-13 13:40:00,80.23,80.72,79.96,80.62,44943.0,79.2717,79.7558,79.0049,79.657,44943.0
2025-02-13 13:50:00,80.63,80.63,79.84,80.05,36782.0,79.6669,79.6669,78.8863,79.0938,36782.0
2025-02-13 14:00:00,80.08,80.17,79.87,79.96,22491.0,79.1234,79.2124,78.916,79.0049,22491.0
2025-02-13 14:10:00,80.0,80.15,79.72,80.04,24425.0,79.0444,79.1926,78.7677,79.0839,24425.0
2025-02-13 14:20:00,80.04,80.28,79.94,80.13,23190.0,79.0839,79.3211,78.9851,79.1729,23190.0
2025-02-13 14:30:00,80.17,80.28,79.8,80.0,33608.0,79.2124,79.3211,78.8468,79.0444,33608.0
2025-02-13 14:40:00,80.04,80.12,79.58,79.69,30739.0,79.0839,79.163,78.6294,78.7381,30739.0
2025-02-13 14:50:00,79.66,79.91,79.55,79.74,29893.0,78.7085,78.9555,78.5998,78.7875,29893.0
2025-02-13 15:00:00,79.72,79.81,79.46,79.56,37372.0,78.7677,78.8567,78.5109,78.6097,37372.0
2025-02-13 15:10:00,79.48,79.52,79.18,79.35,39817.0,78.5306,78.5701,78.2342,78.4022,39817.0
2025-02-13 15:20:00,79.34,79.4,79.04,79.2,52937.0,78.3923,78.4516,78.0959,78.254,52937.0
2025-02-13 15:30:00,79.16,79.26,78.88,78.92,58989.0,78.2144,78.3132,77.9378,77.9773,58989.0
2025-02-13 15:40:00,78.9,79.0,78.52,78.63,110614.0,77.9575,78.0563,77.5821,77.6908,110614.0
2025-02-13 15:50:00,78.66,79.39,78.65,79.16,325461.0,77.7204,78.4417,77.7105,78.2144,325461.0
2025-02-14 09:30:00,80.16,82.39,80.0,81.54,153517.0,79.2025,81.4059,79.0444,80.566,153517.0
2025-02-14 09:40:00,81.54,81.88,80.69,80.69,107188.0,80.566,80.9019,79.7262,79.7262,107188.0
2025-02-14 09:50:00,80.76,80.81,79.92,80.22,62908.0,79.7953,79.8447,78.9654,79.2618,62908.0
2025-02-14 10:00:00,80.21,80.31,79.59,79.79,40588.0,79.2519,79.3507,78.6393,78.8369,40588.0
2025-02-14 10:10:00,79.87,80.54,79.8,80.02,53258.0,78.916,79.578,78.8468,79.0642,53258.0
2025-02-14 10:20:00,80.0,80.28,79.89,79.89,37684.0,79.0444,79.3211,78.9357,78.9357,37684.0
2025-02-14 10:30:00,79.89,80.34,79.89,80.02,48079.0,78.9357,79.3803,78.9357,79.0642,48079.0
2025-02-14 10:40:00,80.05,81.0,80.05,81.0,64944.0,79.0938,80.0325,79.0938,80.0325,64944.0
2025-02-14 10:50:00,81.05,81.35,80.83,80.89,44738.0,80.0819,80.3783,79.8645,79.9238,44738.0
2025-02-14 11:00:00,80.84,80.95,80.27,80.36,22236.0,79.8744,79.9831,79.3112,79.4001,22236.0
2025-02-14 11:10:00,80.36,80.36,79.91,79.95,21704.0,79.4001,79.4001,78.9555,78.995,21704.0
2025-02-14 11:20:00,79.95,80.41,79.86,80.34,28043.0,78.995,79.4495,78.9061,79.3803,28043.0
2025-02-14 11:30:00,80.34,80.63,80.26,80.48,23610.0,79.3803,79.6669,79.3013,79.5187,23610.0
2025-02-14 11:40:00,80.48,80.52,80.1,80.22,24863.0,79.5187,79.5582,79.1432,79.2618,24863.0
2025-02-14 11:50:00,80.29,81.02,80.21,80.99,18303.0,79.3309,80.0522,79.2519,80.0226,18303.0
2025-02-14 12:00:00,80.91,81.28,80.9,81.13,18679.0,79.9435,80.3091,79.9337,80.1609,18679.0
2025-02-14 12:10:00,81.07,81.13,80.81,80.84,37472.0,80.1016,80.1609,79.8447,79.8744,37472.0
2025-02-14 12:20:00,80.9,80.93,80.7,80.88,22198.0,79.9337,79.9633,79.736,79.9139,22198.0
2025-02-14 12:30:00,80.88,80.92,80.65,80.72,27532.0,79.9139,79.9534,79.6866,79.7558,27532.0
2025-02-14 12:40:00,80.66,80.98,80.65,80.88,25080.0,79.6965,80.0127,79.6866,79.9139,25080.0
2025-02-14 12:50:00,80.88,80.9,80.54,80.83,19530.0,79.9139,79.9337,79.578,79.8645,19530.0
2025-02-14 13:00:00,80.83,80.94,80.69,80.87,22685.0,79.8645,79.9732,79.7262,79.904,22685.0
2025-02-14 13:10:00,80.87,81.32,80.79,81.26,34989.0,79.904,80.3486,79.825,80.2894,34989.0
2025-02-14 13:20:00,81.26,81.45,81.12,81.22,23972.0,80.2894,80.4771,80.151,80.2498,23972.0
2025-02-14 13:30:00,81.19,81.45,81.12,81.31,12990.0,80.2202,80.4771,80.151,80.3388,12990.0
2025-02-14 13:40:00,81.37,81.75,81.34,81.67,17416.0,80.398,80.7735,80.3684,80.6945,17416.0
2025-02-14 13:50:00,81.63,81.85,81.52,81.59,14235.0,80.6549,80.8723,80.5462,80.6154,14235.0
2025-02-14 14:00:00,81.59,81.87,81.56,81.87,9752.0,80.6154,80.8921,80.5858,80.8921,9752.0
2025-02-14 14:10:00,81.81,81.87,81.7,81.7,13355.0,80.8328,80.8921,80.7241,80.7241,13355.0
2025-02-14 14:20:00,81.72,81.72,81.4,81.64,21517.0,80.7439,80.7439,80.4277,80.6648,21517.0
2025-02-14 14:30:00,81.67,82.13,81.62,82.12,19437.0,80.6945,81.149,80.6451,81.1391,19437.0
2025-02-14 14:40:00,82.13,82.28,82.07,82.25,25807.0,81.149,81.2972,81.0897,81.2675,25807.0
2025-02-14 14:50:00,82.24,82.33,82.12,82.15,15794.0,81.2576,81.3466,81.1391,81.1687,15794.0
2025-02-14 15:00:00,82.14,82.14,81.9,82.08,21239.0,81.1588,81.1588,80.9217,81.0996,21239.0
2025-02-14 15:10:00,82.07,82.11,81.91,81.99,21676.0,81.0897,81.1292,80.9316,81.0106,21676.0
2025-02-14 15:20:00,81.99,82.05,81.73,81.73,22306.0,81.0106,81.0699,80.7537,80.7537,22306.0
2025-02-14 15:30:00,81.7,81.7,81.32,81.52,29436.0,80.7241,80.7241,80.3486,80.5462,29436.0
2025-02-14 15:40:00,81.56,81.6,81.29,81.32,35238.0,80.5858,80.6253,80.319,80.3486,35238.0
2025-02-14 15:50:00,81.32,81.51,81.03,81.22,194338.0,80.3486,80.5364,80.0621,80.2498,194338.0
2025-02-18 09:30:00,80.5,80.72,79.35,80.02,124833.0,79.5384,79.7558,78.4022,79.0642,124833.0
2025-02-18 09:40:00,80.02,80.83,79.99,80.63,39776.0,79.0642,79.8645,79.0345,79.6669,39776.0
2025-02-18 09:50:00,80.62,81.95,80.61,81.94,48355.0,79.657,80.9711,79.6471,80.9612,48355.0
2025-02-18 10:00:00,81.86,83.0,81.82,82.38,66189.0,80.8822,82.0086,80.8427,81.396,66189.0
2025-02-18 10:10:00,82.38,82.85,82.17,82.64,30556.0,81.396,81.8604,81.1885,81.6529,30556.0
2025-02-18 10:20:00,82.72,82.91,82.48,82.81,17443.0,81.7319,81.9196,81.4948,81.8208,17443.0
2025-02-18 10:30:00,82.81,83.17,82.77,83.14,25777.0,81.8208,82.1765,81.7813,82.1469,25777.0
2025-02-18 10:40:00,83.18,83.37,82.84,83.17,39606.0,82.1864,82.3741,81.8505,82.1765,39606.0
2025-02-18 10:50:00,83.22,83.38,82.94,83.16,44705.0,82.2259,82.384,81.9493,82.1667,44705.0
2025-02-18 11:00:00,83.1,83.39,82.96,83.16,35828.0,82.1074,82.3939,81.969,82.1667,35828.0
2025-02-18 11:10:00,83.1,83.3,82.97,83.25,25337.0,82.1074,82.305,81.9789,82.2556,25337.0
2025-02-18 11:20:00,83.18,83.71,83.16,83.71,46681.0,82.1864,82.7101,82.1667,82.7101,46681.0
2025-02-18 11:30:00,83.72,83.97,83.68,83.95,26555.0,82.72,82.967,82.6804,82.9472,26555.0
2025-02-18 11:40:00,83.94,83.94,83.64,83.81,18905.0,82.9373,82.9373,82.6409,82.8089,18905.0
2025-02-18 11:50:00,83.75,84.0,83.64,83.95,21572.0,82.7496,82.9966,82.6409,82.9472,21572.0
2025-02-18 12:00:00,83.92,84.12,83.7,83.81,41180.0,82.9176,83.1152,82.7002,82.8089,41180.0
2025-02-18 12:10:00,83.78,83.8,83.1,83.37,42999.0,82.7793,82.799,82.1074,82.3741,42999.0
2025-02-18 12:20:00,83.37,83.63,83.29,83.5,21525.0,82.3741,82.631,82.2951,82.5026,21525.0
2025-02-18 12:30:00,83.42,83.56,83.32,83.32,15866.0,82.4236,82.5619,82.3247,82.3247,15866.0
2025-02-18 12:40:00,83.31,83.55,83.22,83.53,18620.0,82.3149,82.552,82.2259,82.5322,18620.0
2025-02-18 12:50:00,83.56,83.8,83.45,83.45,19163.0,82.5619,82.799,82.4532,82.4532,19163.0
2025-02-18 13:00:00,83.52,83.61,83.32,83.37,14248.0,82.5224,82.6113,82.3247,82.3741,14248.0
2025-02-18 13:10:00,83.33,83.42,83.18,83.28,27282.0,82.3346,82.4236,82.1864,82.2852,27282.0
2025-02-18 13:20:00,83.28,83.35,83.06,83.06,23346.0,82.2852,82.3544,82.0679,82.0679,23346.0
2025-02-18 13:30:00,83.12,83.22,83.0,83.22,24511.0,82.1271,82.2259,82.0086,82.2259,24511.0
2025-02-18 13:40:00,83.26,83.32,83.12,83.24,14571.0,82.2655,82.3247,82.1271,82.2457,14571.0
2025-02-18 13:50:00,83.2,83.29,83.1,83.2,27820.0,82.2062,82.2951,82.1074,82.2062,27820.0
2025-02-18 14:00:00,83.2,83.31,83.12,83.21,19147.0,82.2062,82.3149,82.1271,82.2161,19147.0
2025-02-18 14:10:00,83.26,83.47,82.88,83.11,49160.0,82.2655,82.473,81.89,82.1173,49160.0
2025-02-18 14:20:00,83.15,83.18,83.02,83.05,19660.0,82.1568,82.1864,82.0283,82.058,19660.0
2025-02-18 14:30:00,83.03,83.25,82.98,83.03,16481.0,82.0382,82.2556,81.9888,82.0382,16481.0
2025-02-18 14:40:00,83.04,83.34,83.01,83.26,20782.0,82.0481,82.3445,82.0184,82.2655,20782.0
2025-02-18 14:50:00,83.26,83.34,82.93,82.93,38765.0,82.2655,82.3445,81.9394,81.9394,38765.0
2025-02-18 15:00:00,82.91,83.04,82.88,82.91,28597.0,81.9196,82.0481,81.89,81.9196,28597.0
2025-02-18 15:10:00,82.93,83.04,82.93,82.96,25792.0,81.9394,82.0481,81.9394,81.969,25792.0
2025-02-18 15:20:00,82.93,83.15,82.93,83.15,30004.0,81.9394,82.1568,81.9394,82.1568,30004.0
2025-02-18 15:30:00,83.18,83.54,83.12,83.44,35050.0,82.1864,82.5421,82.1271,82.4433,35050.0
2025-02-18 15:40:00,83.42,83.81,83.41,83.73,42035.0,82.4236,82.8089,82.4137,82.7298,42035.0
2025-02-18 15:50:00,83.77,83.86,83.29,83.6,233955.0,82.7694,82.8583,82.2951,82.6014,233955.0
2025-02-19 09:30:00,82.15,82.46,81.2,81.98,93325.0,81.1687,81.475,80.2301,81.0008,93325.0
2025-02-19 09:40:00,82.07,83.13,81.92,82.72,41179.0,81.0897,82.137,80.9415,81.7319,41179.0
2025-02-19 09:50:00,82.72,82.96,82.48,82.62,17273.0,81.7319,81.969,81.4948,81.6331,17273.0
2025-02-19 10:00:00,82.65,83.19,82.61,83.01,29388.0,81.6627,82.1963,81.6232,82.0184,29388.0
2025-02-19 10:10:00,83.06,83.23,82.72,83.18,22895.0,82.0679,82.2358,81.7319,82.1864,22895.0
2025-02-19 10:20:00,83.24,83.24,82.41,82.44,26049.0,82.2457,82.2457,81.4256,81.4553,26049.0
2025-02-19 10:30:00,82.5,83.24,82.47,83.11,18602.0,81.5145,82.2457,81.4849,82.1173,18602.0
2025-02-19 10:40:00,83.09,83.11,82.69,82.81,23603.0,82.0975,82.1173,81.7023,81.8208,23603.0
2025-02-19 10:50:00,82.8,83.14,82.68,82.97,31490.0,81.811,82.1469,81.6924,81.9789,31490.0
2025-02-19 11:00:00,83.02,83.52,82.86,83.42,33699.0,82.0283,82.5224,81.8702,82.4236,33699.0
2025-02-19 11:10:00,83.45,83.46,83.15,83.17,21122.0,82.4532,82.4631,82.1568,82.1765,21122.0
2025-02-19 11:20:00,83.16,83.75,83.09,83.55,241072.0,82.1667,82.7496,82.0975,82.552,241072.0
2025-02-19 11:30:00,83.74,84.0,83.71,83.76,37821.0,82.7397,82.9966,82.7101,82.7595,37821.0
2025-02-19 11:40:00,83.82,83.95,83.63,83.88,27355.0,82.8188,82.9472,82.631,82.8781,27355.0
2025-02-19 11:50:00,83.88,83.95,83.64,83.86,22553.0,82.8781,82.9472,82.6409,82.8583,22553.0
2025-02-19 12:00:00,83.78,83.82,83.69,83.82,10616.0,82.7793,82.8188,82.6903,82.8188,10616.0
2025-02-19 12:10:00,83.88,83.97,83.6,83.6,24394.0,82.8781,82.967,82.6014,82.6014,24394.0
2025-02-19 12:20:00,83.62,83.65,83.2,83.29,23192.0,82.6212,82.6508,82.2062,82.2951,23192.0
2025-02-19 12:30:00,83.25,83.29,82.98,83.06,16553.0,82.2556,82.2951,81.9888,82.0679,16553.0
2025-02-19 12:40:00,83.01,83.34,82.9,83.34,10663.0,82.0184,82.3445,81.9098,82.3445,10663.0
2025-02-19 12:50:00,83.34,83.5,83.28,83.32,12685.0,82.3445,82.5026,82.2852,82.3247,12685.0
2025-02-19 13:00:00,83.31,83.41,83.11,83.11,16381.0,82.3149,82.4137,82.1173,82.1173,16381.0
2025-02-19 13:10:00,83.09,83.19,82.8,82.83,18540.0,82.0975,82.1963,81.811,81.8406,18540.0
2025-02-19 13:20:00,82.8,82.88,82.71,82.83,28366.0,81.811,81.89,81.722,81.8406,28366.0
2025-02-19 13:30:00,82.77,83.07,82.64,83.04,15716.0,81.7813,82.0777,81.6529,82.0481,15716.0
2025-02-19 13:40:00,83.0,83.06,82.93,83.0,10801.0,82.0086,82.0679,81.9394,82.0086,10801.0
2025-02-19 13:50:00,82.96,83.16,82.94,83.06,19548.0,81.969,82.1667,81.9493,82.0679,19548.0
2025-02-19 14:00:00,83.0,83.08,82.67,82.89,20522.0,82.0086,82.0876,81.6825,81.8999,20522.0
2025-02-19 14:10:00,82.84,83.19,82.84,83.14,46988.0,81.8505,82.1963,81.8505,82.1469,46988.0
2025-02-19 14:20:00,83.08,83.47,83.07,83.24,19545.0,82.0876,82.473,82.0777,82.2457,19545.0
2025-02-19 14:30:00,83.27,83.51,83.2,83.38,19802.0,82.2753,82.5125,82.2062,82.384,19802.0
2025-02-19 14:40:00,83.38,83.48,83.27,83.47,12546.0,82.384,82.4828,82.2753,82.473,12546.0
2025-02-19 14:50:00,83.51,83.52,83.27,83.28,21360.0,82.5125,82.5224,82.2753,82.2852,21360.0
2025-02-19 15:00:00,83.26,83.49,83.26,83.42,18589.0,82.2655,82.4927,82.2655,82.4236,18589.0
2025-02-19 15:10:00,83.39,83.51,83.31,83.51,29675.0,82.3939,82.5125,82.3149,82.5125,29675.0
2025-02-19 15:20:00,83.49,83.53,83.13,83.15,44039.0,82.4927,82.5322,82.137,82.1568,44039.0
2025-02-19 15:30:00,83.14,83.26,82.98,82.99,47999.0,82.1469,82.2655,81.9888,81.9987,47999.0
2025-02-19 15:40:00,83.0,83.28,82.95,83.27,69583.0,82.0086,82.2852,81.9592,82.2753,69583.0
2025-02-19 15:50:00,83.28,83.69,83.27,83.66,276277.0,82.2852,82.6903,82.2753,82.6607,276277.0
2025-02-20 09:30:00,83.3,84.4,82.82,84.23,67552.0,82.305,83.3918,81.8307,83.2239,67552.0
2025-02-20 09:40:00,84.28,84.73,83.83,83.83,28832.0,83.2733,83.7179,82.8287,82.8287,28832.0
2025-02-20 09:50:00,83.81,84.14,83.55,84.12,16831.0,82.8089,83.135,82.552,83.1152,16831.0
2025-02-20 10:00:00,84.0,84.42,83.74,83.75,25525.0,82.9966,83.4116,82.7397,82.7496,25525.0
2025-02-20 10:10:00,83.58,83.75,83.04,83.1,17785.0,82.5816,82.7496,82.0481,82.1074,17785.0
2025-02-20 10:20:00,83.12,83.39,82.73,82.91,24279.0,82.1271,82.3939,81.7418,81.9196,24279.0
2025-02-20 10:30:00,82.84,83.23,82.52,82.67,26888.0,81.8505,82.2358,81.5343,81.6825,26888.0
2025-02-20 10:40:00,82.68,82.84,82.55,82.7,17885.0,81.6924,81.8505,81.5639,81.7122,17885.0
2025-02-20 10:50:00,82.7,83.05,82.69,82.71,8373.0,81.7122,82.058,81.7023,81.722,8373.0
2025-02-20 11:00:00,82.71,83.0,82.52,82.8,17121.0,81.722,82.0086,81.5343,81.811,17121.0
2025-02-20 11:10:00,82.85,82.85,82.37,82.43,26483.0,81.8604,81.8604,81.3861,81.4454,26483.0
2025-02-20 11:20:00,82.43,82.74,82.38,82.61,11094.0,81.4454,81.7517,81.396,81.6232,11094.0
2025-02-20 11:30:00,82.67,82.73,82.44,82.66,11969.0,81.6825,81.7418,81.4553,81.6726,11969.0
2025-02-20 11:40:00,82.66,82.66,82.46,82.54,7160.0,81.6726,81.6726,81.475,81.5541,7160.0
2025-02-20 11:50:00,82.53,82.55,82.36,82.47,5298.0,81.5442,81.5639,81.3762,81.4849,5298.0
2025-02-20 12:00:00,82.37,82.48,82.31,82.44,9489.0,81.3861,81.4948,81.3268,81.4553,9489.0
2025-02-20 12:10:00,82.44,82.5,82.13,82.29,11583.0,81.4553,81.5145,81.149,81.307,11583.0
2025-02-20 12:20:00,82.3,82.41,82.2,82.2,16199.0,81.3169,81.4256,81.2181,81.2181,16199.0
2025-02-20 12:30:00,82.15,82.23,81.98,82.0,7473.0,81.1687,81.2478,81.0008,81.0205,7473.0
2025-02-20 12:40:00,82.02,82.24,81.99,82.2,8233.0,81.0403,81.2576,81.0106,81.2181,8233.0
2025-02-20 12:50:00,82.2,82.22,82.04,82.21,5285.0,81.2181,81.2379,81.06,81.228,5285.0
2025-02-20 13:00:00,82.18,82.46,82.16,82.36,8847.0,81.1984,81.475,81.1786,81.3762,8847.0
2025-02-20 13:10:00,82.35,82.38,82.12,82.14,16616.0,81.3663,81.396,81.1391,81.1588,16616.0
2025-02-20 13:20:00,82.15,82.23,82.04,82.18,17083.0,81.1687,81.2478,81.06,81.1984,17083.0
2025-02-20 13:30:00,82.15,82.36,82.04,82.31,9128.0,81.1687,81.3762,81.06,81.3268,9128.0
2025-02-20 13:40:00,82.29,82.43,82.25,82.42,5921.0,81.307,81.4454,81.2675,81.4355,5921.0
2025-02-20 13:50:00,82.44,82.68,82.28,82.6,38545.0,81.4553,81.6924,81.2972,81.6133,38545.0
2025-02-20 14:00:00,82.53,82.71,82.53,82.69,12474.0,81.5442,81.722,81.5442,81.7023,12474.0
2025-02-20 14:10:00,82.69,82.74,82.56,82.59,7576.0,81.7023,81.7517,81.5738,81.6035,7576.0
2025-02-20 14:20:00,82.57,82.77,82.55,82.67,9940.0,81.5837,81.7813,81.5639,81.6825,9940.0
2025-02-20 14:30:00,82.69,82.74,82.53,82.56,8896.0,81.7023,81.7517,81.5442,81.5738,8896.0
2025-02-20 14:40:00,82.56,82.68,82.53,82.66,12491.0,81.5738,81.6924,81.5442,81.6726,12491.0
2025-02-20 14:50:00,82.64,82.7,82.6,82.7,14751.0,81.6529,81.7122,81.6133,81.7122,14751.0
2025-02-20 15:00:00,82.7,82.83,82.44,82.48,21422.0,81.7122,81.8406,81.4553,81.4948,21422.0
2025-02-20 15:10:00,82.44,82.47,82.18,82.2,16865.0,81.4553,81.4849,81.1984,81.2181,16865.0
2025-02-20 15:20:00,82.23,82.31,82.2,82.24,20555.0,81.2478,81.3268,81.2181,81.2576,20555.0
2025-02-20 15:30:00,82.31,82.38,82.11,82.13,25175.0,81.3268,81.396,81.1292,81.149,25175.0
2025-02-20 15:40:00,82.15,82.59,82.14,82.59,29509.0,81.1687,81.6035,81.1588,81.6035,29509.0
2025-02-20 15:50:00,82.63,82.83,82.46,82.53,133286.0,81.643,81.8406,81.475,81.5442,133286.0
2025-02-21 09:30:00,82.81,84.04,82.46,82.81,52505.0,81.8208,83.0361,81.475,81.8208,52505.0
2025-02-21 09:40:00,82.81,83.19,82.75,82.82,11253.0,81.8208,82.1963,81.7616,81.8307,11253.0
2025-02-21 09:50:00,82.76,83.14,82.7,83.08,6554.0,81.7714,82.1469,81.7122,82.0876,6554.0
2025-02-21 10:00:00,82.94,83.2,82.22,82.43,49203.0,81.9493,82.2062,81.2379,81.4454,49203.0
2025-02-21 10:10:00,82.5,82.93,82.31,82.71,9861.0,81.5145,81.9394,81.3268,81.722,9861.0
2025-02-21 10:20:00,82.87,82.88,81.92,81.98,19637.0,81.8801,81.89,80.9415,81.0008,19637.0
2025-02-21 10:30:00,81.91,82.19,81.81,82.16,17164.0,80.9316,81.2082,80.8328,81.1786,17164.0
2025-02-21 10:40:00,82.09,82.12,81.78,81.98,6793.0,81.1094,81.1391,80.8031,81.0008,6793.0
2025-02-21 10:50:00,81.93,82.16,81.8,81.92,7680.0,80.9514,81.1786,80.8229,80.9415,7680.0
2025-02-21 11:00:00,81.89,82.0,81.62,81.64,10461.0,80.9118,81.0205,80.6451,80.6648,10461.0
2025-02-21 11:10:00,81.7,81.9,81.55,81.85,8167.0,80.7241,80.9217,80.5759,80.8723,8167.0
2025-02-21 11:20:00,81.81,82.05,81.76,81.99,11888.0,80.8328,81.0699,80.7834,81.0106,11888.0
2025-02-21 11:30:00,82.0,82.1,81.62,82.1,8121.0,81.0205,81.1193,80.6451,81.1193,8121.0
2025-02-21 11:40:00,82.1,82.22,81.86,81.92,4730.0,81.1193,81.2379,80.8822,80.9415,4730.0
2025-02-21 11:50:00,81.92,82.13,81.85,82.09,9714.0,80.9415,81.149,80.8723,81.1094,9714.0
2025-02-21 12:00:00,82.12,82.33,82.07,82.31,5915.0,81.1391,81.3466,81.0897,81.3268,5915.0
2025-02-21 12:10:00,82.33,82.48,82.14,82.36,15759.0,81.3466,81.4948,81.1588,81.3762,15759.0
2025-02-21 12:20:00,82.35,82.35,82.11,82.11,5638.0,81.3663,81.3663,81.1292,81.1292,5638.0
2025-02-21 12:30:00,82.14,82.31,82.0,82.12,6858.0,81.1588,81.3268,81.0205,81.1391,6858.0
2025-02-21 12:40:00,82.06,82.12,81.95,81.99,7780.0,81.0798,81.1391,80.9711,81.0106,7780.0
2025-02-21 12:50:00,82.01,82.05,81.88,81.89,12669.0,81.0304,81.0699,80.9019,80.9118,12669.0
2025-02-21 13:00:00,81.87,81.87,81.64,81.64,13393.0,80.8921,80.8921,80.6648,80.6648,13393.0
2025-02-21 13:10:00,81.6,81.79,81.45,81.73,18933.0,80.6253,80.813,80.4771,80.7537,18933.0
2025-02-21 13:20:00,81.73,81.74,81.25,81.26,12006.0,80.7537,80.7636,80.2795,80.2894,12006.0
2025-02-21 13:30:00,81.23,81.27,81.04,81.12,20925.0,80.2597,80.2992,80.072,80.151,20925.0
2025-02-21 13:40:00,81.11,81.19,81.04,81.19,7157.0,80.1411,80.2202,80.072,80.2202,7157.0
2025-02-21 13:50:00,81.2,81.2,80.97,80.99,8346.0,80.2301,80.2301,80.0028,80.0226,8346.0
2025-02-21 14:00:00,80.99,81.19,80.98,81.17,13861.0,80.0226,80.2202,80.0127,80.2004,13861.0
2025-02-21 14:10:00,81.2,81.46,81.15,81.3,12704.0,80.2301,80.487,80.1807,80.3289,12704.0
2025-02-21 14:20:00,81.25,81.25,81.06,81.1,7369.0,80.2795,80.2795,80.0917,80.1313,7369.0
2025-02-21 14:30:00,81.2,81.38,81.12,81.15,11534.0,80.2301,80.4079,80.151,80.1807,11534.0
2025-02-21 14:40:00,81.09,81.14,80.96,81.06,16482.0,80.1214,80.1708,79.9929,80.0917,16482.0
2025-02-21 14:50:00,81.13,81.2,81.02,81.09,16752.0,80.1609,80.2301,80.0522,80.1214,16752.0
2025-02-21 15:00:00,81.01,81.07,80.77,80.92,16246.0,80.0423,80.1016,79.8052,79.9534,16246.0
2025-02-21 15:10:00,80.96,81.2,80.91,81.09,14456.0,79.9929,80.2301,79.9435,80.1214,14456.0
2025-02-21 15:20:00,81.01,81.2,80.92,81.07,14681.0,80.0423,80.2301,79.9534,80.1016,14681.0
2025-02-21 15:30:00,81.11,81.2,80.96,81.06,40092.0,80.1411,80.2301,79.9929,80.0917,40092.0
2025-02-21 15:40:00,81.09,81.33,80.78,80.83,32922.0,80.1214,80.3585,79.8151,79.8645,32922.0
2025-02-21 15:50:00,80.91,81.42,80.91,81.21,129106.0,79.9435,80.4474,79.9435,80.24,129106.0
2025-02-24 09:30:00,80.86,81.9,80.67,81.84,67459.0,79.8941,80.9217,79.7064,80.8624,67459.0
2025-02-24 09:40:00,81.7,82.25,81.48,81.53,22383.0,80.7241,81.2675,80.5067,80.5561,22383.0
2025-02-24 09:50:00,81.51,81.62,80.31,80.36,45035.0,80.5364,80.6451,79.3507,79.4001,45035.0
2025-02-24 10:00:00,80.33,80.62,79.69,80.17,42064.0,79.3705,79.657,78.7381,79.2124,42064.0
2025-02-24 10:10:00,80.17,80.59,80.17,80.22,28833.0,79.2124,79.6274,79.2124,79.2618,28833.0
2025-02-24 10:20:00,80.31,80.67,80.25,80.25,28013.0,79.3507,79.7064,79.2914,79.2914,28013.0
2025-02-24 10:30:00,80.26,80.51,80.17,80.49,18304.0,79.3013,79.5483,79.2124,79.5286,18304.0
2025-02-24 10:40:00,80.52,80.61,80.33,80.61,24758.0,79.5582,79.6471,79.3705,79.6471,24758.0
2025-02-24 10:50:00,80.63,80.66,80.15,80.2,14228.0,79.6669,79.6965,79.1926,79.242,14228.0
2025-02-24 11:00:00,80.25,80.42,80.08,80.38,18608.0,79.2914,79.4594,79.1234,79.4199,18608.0
2025-02-24 11:10:00,80.39,80.59,80.37,80.56,15217.0,79.4297,79.6274,79.41,79.5977,15217.0
2025-02-24 11:20:00,80.56,81.04,80.51,80.99,173210.0,79.5977,80.072,79.5483,80.0226,173210.0
2025-02-24 11:30:00,81.08,81.68,81.06,81.46,20810.0,80.1115,80.7043,80.0917,80.487,20810.0
2025-02-24 11:40:00,81.51,81.65,81.11,81.22,10338.0,80.5364,80.6747,80.1411,80.2498,10338.0
2025-02-24 11:50:00,81.24,81.45,81.2,81.35,7793.0,80.2696,80.4771,80.2301,80.3783,7793.0
2025-02-24 12:00:00,81.33,81.61,81.32,81.48,8454.0,80.3585,80.6352,80.3486,80.5067,8454.0
2025-02-24 12:10:00,81.51,81.63,81.39,81.58,5326.0,80.5364,80.6549,80.4178,80.6055,5326.0
2025-02-24 12:20:00,81.58,81.79,81.48,81.54,8409.0,80.6055,80.813,80.5067,80.566,8409.0
2025-02-24 12:30:00,81.57,81.8,81.48,81.8,2888.0,80.5957,80.8229,80.5067,80.8229,2888.0
2025-02-24 12:40:00,81.81,81.84,81.69,81.82,6295.0,80.8328,80.8624,80.7142,80.8427,6295.0
2025-02-24 12:50:00,81.77,81.84,81.72,81.79,5875.0,80.7933,80.8624,80.7439,80.813,5875.0
2025-02-24 13:00:00,81.8,81.95,81.66,81.75,12957.0,80.8229,80.9711,80.6846,80.7735,12957.0
2025-02-24 13:10:00,81.75,81.94,81.64,81.68,27765.0,80.7735,80.9612,80.6648,80.7043,27765.0
2025-02-24 13:20:00,81.66,81.76,81.57,81.61,12420.0,80.6846,80.7834,80.5957,80.6352,12420.0
2025-02-24 13:30:00,81.62,81.83,81.5,81.67,27281.0,80.6451,80.8525,80.5265,80.6945,27281.0
2025-02-24 13:40:00,81.72,81.79,81.4,81.47,10268.0,80.7439,80.813,80.4277,80.4968,10268.0
2025-02-24 13:50:00,81.48,81.5,81.29,81.29,12970.0,80.5067,80.5265,80.319,80.319,12970.0
2025-02-24 14:00:00,81.3,81.43,81.25,81.25,12592.0,80.3289,80.4573,80.2795,80.2795,12592.0
2025-02-24 14:10:00,81.26,81.26,80.91,81.0,20169.0,80.2894,80.2894,79.9435,80.0325,20169.0
2025-02-24 14:20:00,80.98,81.03,80.88,80.96,15298.0,80.0127,80.0621,79.9139,79.9929,15298.0
2025-02-24 14:30:00,80.96,81.2,80.81,80.81,8944.0,79.9929,80.2301,79.8447,79.8447,8944.0
2025-02-24 14:40:00,80.79,80.88,80.75,80.85,18195.0,79.825,79.9139,79.7854,79.8843,18195.0
2025-02-24 14:50:00,80.81,80.9,80.76,80.9,11641.0,79.8447,79.9337,79.7953,79.9337,11641.0
2025-02-24 15:00:00,80.88,81.01,80.82,80.88,13398.0,79.9139,80.0423,79.8546,79.9139,13398.0
2025-02-24 15:10:00,80.88,80.98,80.79,80.96,22850.0,79.9139,80.0127,79.825,79.9929,22850.0
2025-02-24 15:20:00,80.94,81.01,80.79,80.81,19928.0,79.9732,80.0423,79.825,79.8447,19928.0
2025-02-24 15:30:00,80.83,81.16,80.81,81.06,22924.0,79.8645,80.1905,79.8447,80.0917,22924.0
2025-02-24 15:40:00,81.02,81.28,80.96,81.16,26402.0,80.0522,80.3091,79.9929,80.1905,26402.0
2025-02-24 15:50:00,81.18,81.33,80.92,81.03,115272.0,80.2103,80.3585,79.9534,80.0621,115272.0
2025-02-25 09:30:00,80.9,81.03,79.97,80.39,54800.0,79.9337,80.0621,79.0148,79.4297,54800.0
2025-02-25 09:40:00,80.31,80.31,79.52,79.52,19903.0,79.3507,79.3507,78.5701,78.5701,19903.0
2025-02-25 09:50:00,79.57,79.82,78.79,78.88,39242.0,78.6195,78.8666,77.8489,77.9378,39242.0
2025-02-25 10:00:00,78.78,78.79,78.03,78.12,53237.0,77.839,77.8489,77.0979,77.1869,53237.0
2025-02-25 10:10:00,78.17,78.17,77.59,77.95,54859.0,77.2363,77.2363,76.6632,77.0189,54859.0
2025-02-25 10:20:00,77.85,77.85,76.69,77.01,75594.0,76.9201,76.9201,75.7739,76.0901,75594.0
2025-02-25 10:30:00,77.06,77.44,77.02,77.09,39930.0,76.1395,76.515,76.1,76.1692,39930.0
2025-02-25 10:40:00,77.2,77.8,77.19,77.3,47679.0,76.2778,76.8707,76.268,76.3767,47679.0
2025-02-25 10:50:00,77.24,77.66,77.18,77.34,25411.0,76.3174,76.7324,76.2581,76.4162,25411.0
2025-02-25 11:00:00,77.34,77.84,77.14,77.84,40545.0,76.4162,76.9102,76.2186,76.9102,40545.0
2025-02-25 11:10:00,77.87,78.16,77.84,77.93,25454.0,76.9398,77.2264,76.9102,76.9991,25454.0
2025-02-25 11:20:00,77.95,78.02,77.71,77.77,10517.0,77.0189,77.0881,76.7818,76.841,10517.0
2025-02-25 11:30:00,77.81,78.21,77.74,78.21,16273.0,76.8806,77.2758,76.8114,77.2758,16273.0
2025-02-25 11:40:00,78.23,78.23,77.98,78.18,44695.0,77.2955,77.2955,77.0485,77.2461,44695.0
2025-02-25 11:50:00,78.18,78.65,78.04,78.65,28059.0,77.2461,77.7105,77.1078,77.7105,28059.0
2025-02-25 12:00:00,78.65,78.65,78.11,78.39,22760.0,77.7105,77.7105,77.177,77.4536,22760.0
2025-02-25 12:10:00,78.42,78.64,78.2,78.29,8559.0,77.4833,77.7006,77.2659,77.3548,8559.0
2025-02-25 12:20:00,78.2,78.44,78.14,78.38,7443.0,77.2659,77.503,77.2066,77.4438,7443.0
2025-02-25 12:30:00,78.49,78.7,78.38,78.6,29985.0,77.5524,77.7599,77.4438,77.6611,29985.0
2025-02-25 12:40:00,78.58,78.7,78.49,78.59,22263.0,77.6414,77.7599,77.5524,77.6512,22263.0
2025-02-25 12:50:00,78.62,78.7,78.42,78.52,24876.0,77.6809,77.7599,77.4833,77.5821,24876.0
2025-02-25 13:00:00,78.5,78.89,78.49,78.81,18101.0,77.5623,77.9477,77.5524,77.8686,18101.0
2025-02-25 13:10:00,78.78,78.78,78.44,78.47,10812.0,77.839,77.839,77.503,77.5327,10812.0
2025-02-25 13:20:00,78.43,78.62,78.28,78.28,10318.0,77.4932,77.6809,77.3449,77.3449,10318.0
2025-02-25 13:30:00,78.26,78.53,78.26,78.52,6944.0,77.3252,77.592,77.3252,77.5821,6944.0
2025-02-25 13:40:00,78.52,78.69,78.5,78.69,14177.0,77.5821,77.7501,77.5623,77.7501,14177.0
2025-02-25 13:50:00,78.69,78.72,78.46,78.5,9778.0,77.7501,77.7797,77.5228,77.5623,9778.0
2025-02-25 14:00:00,78.43,78.53,78.32,78.32,5666.0,77.4932,77.592,77.3845,77.3845,5666.0
2025-02-25 14:10:00,78.29,78.39,78.12,78.17,14450.0,77.3548,77.4536,77.1869,77.2363,14450.0
2025-02-25 14:20:00,78.18,78.23,78.07,78.09,13970.0,77.2461,77.2955,77.1375,77.1572,13970.0
2025-02-25 14:30:00,78.11,78.78,78.1,78.78,24752.0,77.177,77.839,77.1671,77.839,24752.0
2025-02-25 14:40:00,78.85,79.06,78.79,78.87,14493.0,77.9081,78.1156,77.8489,77.9279,14493.0
2025-02-25 14:50:00,78.89,78.94,78.77,78.8,10481.0,77.9477,77.9971,77.8291,77.8587,10481.0
2025-02-25 15:00:00,78.8,78.88,78.73,78.78,22810.0,77.8587,77.9378,77.7896,77.839,22810.0
2025-02-25 15:10:00,78.78,78.98,78.76,78.93,24376.0,77.839,78.0366,77.8192,77.9872,24376.0
2025-02-25 15:20:00,78.97,79.42,78.96,79.2,25918.0,78.0267,78.4713,78.0168,78.254,25918.0
2025-02-25 15:30:00,79.2,79.41,79.05,79.1,43532.0,78.254,78.4615,78.1058,78.1552,43532.0
2025-02-25 15:40:00,79.11,79.14,78.79,78.86,34818.0,78.165,78.1947,77.8489,77.918,34818.0
2025-02-25 15:50:00,78.83,79.09,78.4,78.47,277203.0,77.8884,78.1453,77.4635,77.5327,277203.0
2025-02-26 09:30:00,78.9,79.15,78.26,78.67,65608.0,77.9575,78.2046,77.3252,77.7303,65608.0
2025-02-26 09:40:00,78.77,78.77,78.05,78.47,35131.0,77.8291,77.8291,77.1177,77.5327,35131.0
2025-02-26 09:50:00,78.48,78.96,78.47,78.76,26411.0,77.5426,78.0168,77.5327,77.8192,26411.0
2025-02-26 10:00:00,78.88,79.0,78.71,78.88,81277.0,77.9378,78.0563,77.7698,77.9378,81277.0
2025-02-26 10:10:00,78.92,79.14,78.68,78.68,60619.0,77.9773,78.1947,77.7402,77.7402,60619.0
2025-02-26 10:20:00,78.72,78.72,78.19,78.28,24191.0,77.7797,77.7797,77.256,77.3449,24191.0
2025-02-26 10:30:00,78.28,78.65,78.24,78.44,19202.0,77.3449,77.7105,77.3054,77.503,19202.0
2025-02-26 10:40:00,78.4,78.53,78.38,78.42,14632.0,77.4635,77.592,77.4438,77.4833,14632.0
2025-02-26 10:50:00,78.41,78.55,78.24,78.36,20366.0,77.4734,77.6117,77.3054,77.424,20366.0
2025-02-26 11:00:00,78.36,78.69,78.36,78.55,16911.0,77.424,77.7501,77.424,77.6117,16911.0
2025-02-26 11:10:00,78.55,78.63,78.42,78.42,12230.0,77.6117,77.6908,77.4833,77.4833,12230.0
2025-02-26 11:20:00,78.4,78.63,78.36,78.4,19843.0,77.4635,77.6908,77.424,77.4635,19843.0
2025-02-26 11:30:00,78.39,78.84,78.33,78.7,17399.0,77.4536,77.8983,77.3944,77.7599,17399.0
2025-02-26 11:40:00,78.71,78.86,78.42,78.84,32498.0,77.7698,77.918,77.4833,77.8983,32498.0
2025-02-26 11:50:00,78.84,78.95,78.7,78.84,38592.0,77.8983,78.0069,77.7599,77.8983,38592.0
2025-02-26 12:00:00,78.79,79.01,78.6,78.89,62080.0,77.8489,78.0662,77.6611,77.9477,62080.0
2025-02-26 12:10:00,78.9,78.93,78.66,78.67,45226.0,77.9575,77.9872,77.7204,77.7303,45226.0
2025-02-26 12:20:00,78.72,78.77,78.46,78.56,16750.0,77.7797,77.8291,77.5228,77.6216,16750.0
2025-02-26 12:30:00,78.59,78.61,78.12,78.15,9747.0,77.6512,77.671,77.1869,77.2165,9747.0
2025-02-26 12:40:00,78.09,78.15,78.04,78.13,36143.0,77.1572,77.2165,77.1078,77.1967,36143.0
2025-02-26 12:50:00,78.13,78.26,77.89,77.98,27983.0,77.1967,77.3252,76.9596,77.0485,27983.0
2025-02-26 13:00:00,78.03,78.14,77.95,78.03,12326.0,77.0979,77.2066,77.0189,77.0979,12326.0
2025-02-26 13:10:00,78.05,78.05,77.66,77.76,23153.0,77.1177,77.1177,76.7324,76.8312,23153.0
2025-02-26 13:20:00,77.81,77.85,77.51,77.55,18228.0,76.8806,76.9201,76.5841,76.6237,18228.0
2025-02-26 13:30:00,77.58,77.7,77.56,77.69,20090.0,76.6533,76.7719,76.6335,76.762,20090.0
2025-02-26 13:40:00,77.69,77.69,77.43,77.5,23815.0,76.762,76.762,76.5051,76.5743,23815.0
2025-02-26 13:50:00,77.48,77.49,77.24,77.34,16611.0,76.5545,76.5644,76.3174,76.4162,16611.0
2025-02-26 14:00:00,77.31,77.37,77.0,77.11,15687.0,76.3865,76.4458,76.0802,76.1889,15687.0
2025-02-26 14:10:00,77.12,77.32,77.05,77.27,18971.0,76.1988,76.3964,76.1296,76.347,18971.0
2025-02-26 14:20:00,77.26,77.4,77.22,77.25,36638.0,76.3371,76.4755,76.2976,76.3273,36638.0
2025-02-26 14:30:00,77.26,77.6,77.26,77.55,18734.0,76.3371,76.6731,76.3371,76.6237,18734.0
2025-02-26 14:40:00,77.57,77.77,77.52,77.69,32270.0,76.6434,76.841,76.594,76.762,32270.0
2025-02-26 14:50:00,77.65,77.72,77.48,77.5,28884.0,76.7225,76.7916,76.5545,76.5743,28884.0
2025-02-26 15:00:00,77.5,77.81,77.43,77.81,39700.0,76.5743,76.8806,76.5051,76.8806,39700.0
2025-02-26 15:10:00,77.75,77.83,77.44,77.52,34789.0,76.8213,76.9003,76.515,76.594,34789.0
2025-02-26 15:20:00,77.5,77.58,77.34,77.48,35911.0,76.5743,76.6533,76.4162,76.5545,35911.0
2025-02-26 15:30:00,77.45,77.76,77.37,77.7,37609.0,76.5249,76.8312,76.4458,76.7719,37609.0
2025-02-26 15:40:00,77.7,77.94,77.65,77.68,40548.0,76.7719,77.009,76.7225,76.7521,40548.0
2025-02-26 15:50:00,77.69,77.89,77.46,77.5,188372.0,76.762,76.9596,76.5347,76.5743,188372.0
2025-02-27 09:30:00,77.47,78.8,77.26,78.32,44210.0,76.5446,77.8587,76.3371,77.3845,44210.0
2025-02-27 09:40:00,78.17,78.5,77.65,77.9,24540.0,77.2363,77.5623,76.7225,76.9695,24540.0
2025-02-27 09:50:00,77.6,77.86,77.36,77.56,18245.0,76.6731,76.93,76.4359,76.6335,18245.0
2025-02-27 10:00:00,77.56,77.63,76.92,77.28,32058.0,76.6335,76.7027,76.0012,76.3569,32058.0
2025-02-27 10:10:00,77.23,78.14,77.17,78.06,13238.0,76.3075,77.2066,76.2482,77.1276,13238.0
2025-02-27 10:20:00,78.01,78.57,77.88,78.31,22221.0,77.0782,77.6315,76.9497,77.3746,22221.0
2025-02-27 10:30:00,78.3,78.35,77.79,78.08,11598.0,77.3647,77.4141,76.8608,77.1473,11598.0
2025-02-27 10:40:00,78.02,78.13,77.91,78.07,20095.0,77.0881,77.1967,76.9794,77.1375,20095.0
2025-02-27 10:50:00,78.0,78.07,77.73,77.81,8611.0,77.0683,77.1375,76.8015,76.8806,8611.0
2025-02-27 11:00:00,77.72,78.03,77.72,77.84,6828.0,76.7916,77.0979,76.7916,76.9102,6828.0
2025-02-27 11:10:00,77.84,78.14,77.74,77.85,11511.0,76.9102,77.2066,76.8114,76.9201,11511.0
2025-02-27 11:20:00,77.85,77.85,77.57,77.61,12252.0,76.9201,76.9201,76.6434,76.683,12252.0
2025-02-27 11:30:00,77.61,77.87,77.6,77.78,11111.0,76.683,76.9398,76.6731,76.8509,11111.0
2025-02-27 11:40:00,77.8,77.89,77.61,77.83,6287.0,76.8707,76.9596,76.683,76.9003,6287.0
2025-02-27 11:50:00,77.79,77.88,77.67,77.72,13772.0,76.8608,76.9497,76.7422,76.7916,13772.0
2025-02-27 12:00:00,77.75,77.92,77.71,77.85,29316.0,76.8213,76.9892,76.7818,76.9201,29316.0
2025-02-27 12:10:00,77.82,77.92,77.6,77.82,99313.0,76.8904,76.9892,76.6731,76.8904,99313.0
2025-02-27 12:20:00,77.8,78.08,77.8,78.0,33165.0,76.8707,77.1473,76.8707,77.0683,33165.0
2025-02-27 12:30:00,78.04,78.65,77.99,78.65,41695.0,77.1078,77.7105,77.0584,77.7105,41695.0
2025-02-27 12:40:00,78.67,78.69,78.48,78.62,13145.0,77.7303,77.7501,77.5426,77.6809,13145.0
2025-02-27 12:50:00,78.55,78.63,78.36,78.42,15017.0,77.6117,77.6908,77.424,77.4833,15017.0
2025-02-27 13:00:00,78.45,78.6,78.42,78.56,28514.0,77.5129,77.6611,77.4833,77.6216,28514.0
2025-02-27 13:10:00,78.6,78.69,78.46,78.55,15057.0,77.6611,77.7501,77.5228,77.6117,15057.0
2025-02-27 13:20:00,78.5,78.63,78.45,78.49,37974.0,77.5623,77.6908,77.5129,77.5524,37974.0
2025-02-27 13:30:00,78.5,78.7,78.4,78.64,38416.0,77.5623,77.7599,77.4635,77.7006,38416.0
2025-02-27 13:40:00,78.66,78.94,78.57,78.76,52908.0,77.7204,77.9971,77.6315,77.8192,52908.0
2025-02-27 13:50:00,78.75,79.12,78.75,78.89,27629.0,77.8093,78.1749,77.8093,77.9477,27629.0
2025-02-27 14:00:00,78.94,79.04,78.87,78.95,24900.0,77.9971,78.0959,77.9279,78.0069,24900.0
2025-02-27 14:10:00,78.95,79.35,78.95,79.27,32209.0,78.0069,78.4022,78.0069,78.3231,32209.0
2025-02-27 14:20:00,79.27,79.29,79.04,79.09,31831.0,78.3231,78.3429,78.0959,78.1453,31831.0
2025-02-27 14:30:00,79.09,79.3,78.98,79.16,50247.0,78.1453,78.3528,78.0366,78.2144,50247.0
2025-02-27 14:40:00,79.14,79.28,78.94,79.26,37389.0,78.1947,78.333,77.9971,78.3132,37389.0
2025-02-27 14:50:00,79.26,79.53,79.19,79.29,30818.0,78.3132,78.58,78.2441,78.3429,30818.0
2025-02-27 15:00:00,79.3,79.33,79.15,79.22,47351.0,78.3528,78.3824,78.2046,78.2737,47351.0
2025-02-27 15:10:00,79.2,79.21,78.84,79.03,73107.0,78.254,78.2638,77.8983,78.086,73107.0
2025-02-27 15:20:00,79.02,79.14,78.6,78.61,51722.0,78.0761,78.1947,77.6611,77.671,51722.0
2025-02-27 15:30:00,78.64,79.1,78.56,79.03,65381.0,77.7006,78.1552,77.6216,78.086,65381.0
2025-02-27 15:40:00,79.0,79.24,78.95,79.2,83252.0,78.0563,78.2935,78.0069,78.254,83252.0
2025-02-27 15:50:00,79.25,79.49,78.91,78.99,322700.0,78.3034,78.5405,77.9674,78.0465,322700.0
2025-02-28 09:30:00,77.37,77.9,75.7,77.51,85923.0,76.4458,76.9695,74.7958,76.5841,85923.0
2025-02-28 09:40:00,77.32,77.66,77.15,77.4,27582.0,76.3964,76.7324,76.2284,76.4755,27582.0
2025-02-28 09:50:00,77.4,78.0,76.92,77.05,32647.0,76.4755,77.0683,76.0012,76.1296,32647.0
2025-02-28 10:00:00,76.99,77.04,76.43,76.61,90975.0,76.0704,76.1198,75.517,75.6949,90975.0
2025-02-28 10:10:00,76.65,76.81,76.2,76.26,34902.0,75.7344,75.8925,75.2898,75.3491,34902.0
2025-02-28 10:20:00,76.2,77.12,76.16,77.04,41502.0,75.2898,76.1988,75.2503,76.1198,41502.0
2025-02-28 10:30:00,77.04,77.43,77.0,77.12,22799.0,76.1198,76.5051,76.0802,76.1988,22799.0
2025-02-28 10:40:00,77.07,77.22,76.88,77.06,32297.0,76.1494,76.2976,75.9617,76.1395,32297.0
2025-02-28 10:50:00,77.12,77.69,77.11,77.65,27157.0,76.1988,76.762,76.1889,76.7225,27157.0
2025-02-28 11:00:00,77.69,77.92,77.62,77.75,49699.0,76.762,76.9892,76.6928,76.8213,49699.0
2025-02-28 11:10:00,77.73,77.79,77.32,77.63,59129.0,76.8015,76.8608,76.3964,76.7027,59129.0
2025-02-28 11:20:00,77.64,77.83,77.2,77.23,31359.0,76.7126,76.9003,76.2778,76.3075,31359.0
2025-02-28 11:30:00,77.18,77.32,77.03,77.09,24762.0,76.2581,76.3964,76.1099,76.1692,24762.0
2025-02-28 11:40:00,77.17,77.85,77.17,77.71,14325.0,76.2482,76.9201,76.2482,76.7818,14325.0
2025-02-28 11:50:00,77.74,77.74,77.45,77.49,17990.0,76.8114,76.8114,76.5249,76.5644,17990.0
2025-02-28 12:00:00,77.48,77.55,77.29,77.39,22162.0,76.5545,76.6237,76.3668,76.4656,22162.0
2025-02-28 12:10:00,77.38,77.78,77.36,77.78,14350.0,76.4557,76.8509,76.4359,76.8509,14350.0
2025-02-28 12:20:00,77.76,77.78,77.58,77.58,14550.0,76.8312,76.8509,76.6533,76.6533,14550.0
2025-02-28 12:30:00,77.58,77.6,77.31,77.34,18931.0,76.6533,76.6731,76.3865,76.4162,18931.0
2025-02-28 12:40:00,77.35,77.35,76.81,76.82,15345.0,76.4261,76.4261,75.8925,75.9024,15345.0
2025-02-28 12:50:00,76.79,77.09,76.68,76.82,50639.0,75.8727,76.1692,75.7641,75.9024,50639.0
2025-02-28 13:00:00,76.83,77.25,76.78,77.17,24781.0,75.9123,76.3273,75.8629,76.2482,24781.0
2025-02-28 13:10:00,77.14,77.28,76.84,76.87,32166.0,76.2186,76.3569,75.9221,75.9518,32166.0
2025-02-28 13:20:00,76.91,77.21,76.87,77.21,15954.0,75.9913,76.2877,75.9518,76.2877,15954.0
2025-02-28 13:30:00,77.15,77.52,77.1,77.48,17143.0,76.2284,76.594,76.179,76.5545,17143.0
2025-02-28 13:40:00,77.5,77.63,77.25,77.58,31979.0,76.5743,76.7027,76.3273,76.6533,31979.0
2025-02-28 13:50:00,77.58,77.63,76.88,76.92,34128.0,76.6533,76.7027,75.9617,76.0012,34128.0
2025-02-28 14:00:00,76.92,77.1,76.86,76.91,39995.0,76.0012,76.179,75.9419,75.9913,39995.0
2025-02-28 14:10:00,76.94,77.03,76.84,76.98,30450.0,76.021,76.1099,75.9221,76.0605,30450.0
2025-02-28 14:20:00,76.99,76.99,76.7,76.97,22828.0,76.0704,76.0704,75.7838,76.0506,22828.0
2025-02-28 14:30:00,76.97,77.32,76.93,77.1,69772.0,76.0506,76.3964,76.0111,76.179,69772.0
2025-02-28 14:40:00,77.13,77.16,77.01,77.05,15660.0,76.2087,76.2383,76.0901,76.1296,15660.0
2025-02-28 14:50:00,77.02,77.06,76.85,76.98,22889.0,76.1,76.1395,75.932,76.0605,22889.0
2025-02-28 15:00:00,76.95,77.15,76.85,76.98,53462.0,76.0308,76.2284,75.932,76.0605,53462.0
2025-02-28 15:10:00,77.05,77.07,76.9,76.94,30554.0,76.1296,76.1494,75.9814,76.021,30554.0
2025-02-28 15:20:00,76.94,77.23,76.79,77.22,30695.0,76.021,76.3075,75.8727,76.2976,30695.0
2025-02-28 15:30:00,77.21,77.21,76.83,77.03,37399.0,76.2877,76.2877,75.9123,76.1099,37399.0
2025-02-28 15:40:00,77.01,77.04,76.78,76.85,42893.0,76.0901,76.1198,75.8629,75.932,42893.0
2025-02-28 15:50:00,76.85,77.08,76.74,77.05,206214.0,75.932,76.1593,75.8233,76.1296,206214.0
2025-03-03 09:30:00,78.77,78.77,76.51,77.32,73956.0,77.8291,77.8291,75.5961,76.3964,73956.0
2025-03-03 09:40:00,77.15,77.23,76.64,76.73,14566.0,76.2284,76.3075,75.7245,75.8135,14566.0
2025-03-03 09:50:00,76.91,76.99,76.12,76.25,19653.0,75.9913,76.0704,75.2108,75.3392,19653.0
2025-03-03 10:00:00,76.19,76.79,75.8,76.68,17061.0,75.2799,75.8727,74.8946,75.7641,17061.0
2025-03-03 10:10:00,76.64,76.64,75.62,75.78,19559.0,75.7245,75.7245,74.7167,74.8748,19559.0
2025-03-03 10:20:00,75.8,76.13,75.76,76.13,20538.0,74.8946,75.2206,74.8551,75.2206,20538.0
2025-03-03 10:30:00,76.17,76.24,75.97,76.17,18860.0,75.2602,75.3293,75.0625,75.2602,18860.0
2025-03-03 10:40:00,76.18,76.24,75.83,75.95,8280.0,75.27,75.3293,74.9242,75.0428,8280.0
2025-03-03 10:50:00,75.97,76.18,75.66,75.69,10016.0,75.0625,75.27,74.7562,74.7859,10016.0
2025-03-03 11:00:00,75.7,75.88,75.5,75.59,22794.0,74.7958,74.9736,74.5982,74.6871,22794.0
2025-03-03 11:10:00,75.66,75.69,75.16,75.25,31698.0,74.7562,74.7859,74.2622,74.3511,31698.0
2025-03-03 11:20:00,75.25,75.74,74.98,75.51,1150049.0,74.3511,74.8353,74.0844,74.608,1150049.0
2025-03-03 11:30:00,75.51,75.74,75.14,75.2,38112.0,74.608,74.8353,74.2425,74.3017,38112.0
2025-03-03 11:40:00,75.1,75.18,74.74,75.12,40775.0,74.2029,74.282,73.8472,74.2227,40775.0
2025-03-03 11:50:00,75.12,75.23,74.95,75.04,19103.0,74.2227,74.3314,74.0547,74.1437,19103.0
2025-03-03 12:00:00,75.04,75.37,74.93,75.23,29686.0,74.1437,74.4697,74.035,74.3314,29686.0
2025-03-03 12:10:00,75.25,75.31,75.1,75.19,18610.0,74.3511,74.4104,74.2029,74.2919,18610.0
2025-03-03 12:20:00,75.2,75.35,75.11,75.13,8942.0,74.3017,74.4499,74.2128,74.2326,8942.0
2025-03-03 12:30:00,75.16,75.22,75.03,75.17,9821.0,74.2622,74.3215,74.1338,74.2721,9821.0
2025-03-03 12:40:00,75.17,75.26,74.9,75.0,32045.0,74.2721,74.361,74.0053,74.1041,32045.0
2025-03-03 12:50:00,74.92,74.97,74.14,74.26,23119.0,74.0251,74.0745,73.2544,73.373,23119.0
2025-03-03 13:00:00,74.25,74.25,73.67,73.79,38744.0,73.3631,73.3631,72.79,72.9086,38744.0
2025-03-03 13:10:00,73.76,73.77,73.47,73.57,46438.0,72.8789,72.8888,72.5924,72.6912,46438.0
2025-03-03 13:20:00,73.6,73.66,72.91,72.98,67735.0,72.7209,72.7801,72.0391,72.1083,67735.0
2025-03-03 13:30:00,73.0,73.2,72.59,72.65,55491.0,72.128,72.3256,71.7229,71.7822,55491.0
2025-03-03 13:40:00,72.63,73.09,72.55,72.87,85790.0,71.7624,72.2169,71.6834,71.9996,85790.0
2025-03-03 13:50:00,72.87,72.98,72.52,72.89,41603.0,71.9996,72.1083,71.6538,72.0193,41603.0
2025-03-03 14:00:00,72.84,72.88,72.55,72.61,49604.0,71.9699,72.0095,71.6834,71.7427,49604.0
2025-03-03 14:10:00,72.62,72.67,72.27,72.4,43397.0,71.7526,71.802,71.4067,71.5352,43397.0
2025-03-03 14:20:00,72.42,72.48,71.96,72.07,82837.0,71.5549,71.6142,71.1004,71.2091,82837.0
2025-03-03 14:30:00,72.03,72.66,72.02,72.55,48717.0,71.1696,71.7921,71.1597,71.6834,48717.0
2025-03-03 14:40:00,72.56,72.72,72.32,72.37,32245.0,71.6933,71.8514,71.4561,71.5055,32245.0
2025-03-03 14:50:00,72.37,72.46,71.97,72.03,58738.0,71.5055,71.5945,71.1103,71.1696,58738.0
2025-03-03 15:00:00,72.04,72.07,71.35,71.39,100864.0,71.1795,71.2091,70.4977,70.5372,100864.0
2025-03-03 15:10:00,71.42,71.42,70.63,70.64,99396.0,70.5669,70.5669,69.7863,69.7962,99396.0
2025-03-03 15:20:00,70.64,70.69,70.11,70.22,90238.0,69.7962,69.8456,69.2725,69.3812,90238.0
2025-03-03 15:30:00,70.18,70.55,70.09,70.15,142229.0,69.3417,69.7073,69.2528,69.3121,142229.0
2025-03-03 15:40:00,70.12,70.34,69.81,70.34,175148.0,69.2824,69.4998,68.9761,69.4998,175148.0
2025-03-03 15:50:00,70.32,70.46,69.87,69.97,417246.0,69.48,69.6184,69.0354,69.1342,417246.0
2025-03-04 09:30:00,69.06,69.89,68.0,69.0,138908.0,68.2351,69.0552,67.1877,68.1758,138908.0
2025-03-04 09:40:00,68.96,69.29,68.14,68.14,39642.0,68.1363,68.4623,67.3261,67.3261,39642.0
2025-03-04 09:50:00,68.17,68.51,67.62,67.69,63289.0,67.3557,67.6917,66.8123,66.8814,63289.0
2025-03-04 10:00:00,67.69,67.84,67.3,67.59,60626.0,66.8814,67.0297,66.4961,66.7826,60626.0
2025-03-04 10:10:00,67.51,67.65,67.23,67.31,68384.0,66.7036,66.8419,66.4269,66.506,68384.0
2025-03-04 10:20:00,67.34,67.8,67.24,67.73,37881.0,66.5356,66.9901,66.4368,66.921,37881.0
2025-03-04 10:30:00,67.69,68.16,67.69,67.83,87968.0,66.8814,67.3458,66.8814,67.0198,87968.0
2025-03-04 10:40:00,67.82,67.94,67.53,67.67,54693.0,67.0099,67.1285,66.7234,66.8617,54693.0
2025-03-04 10:50:00,67.64,68.01,67.57,67.95,29632.0,66.832,67.1976,66.7629,67.1383,29632.0
2025-03-04 11:00:00,67.91,68.38,67.8,68.0,41767.0,67.0988,67.5632,66.9901,67.1877,41767.0
2025-03-04 11:10:00,68.06,68.75,68.02,68.64,28763.0,67.247,67.9288,67.2075,67.8201,28763.0
2025-03-04 11:20:00,68.69,69.07,68.69,69.06,38986.0,67.8695,68.245,67.8695,68.2351,38986.0
2025-03-04 11:30:00,69.14,69.83,69.11,69.68,70728.0,68.3141,68.9959,68.2845,68.8477,70728.0
2025-03-04 11:40:00,69.61,70.48,69.58,70.44,57252.0,68.7785,69.6381,68.7489,69.5986,57252.0
2025-03-04 11:50:00,70.56,70.86,70.32,70.65,44196.0,69.7172,70.0136,69.48,69.8061,44196.0
2025-03-04 12:00:00,70.67,71.59,70.52,71.47,46336.0,69.8259,70.7349,69.6776,70.6163,46336.0
2025-03-04 12:10:00,71.45,71.67,71.21,71.64,61376.0,70.5965,70.8139,70.3594,70.7843,61376.0
2025-03-04 12:20:00,71.55,72.13,71.55,71.97,44535.0,70.6953,71.2684,70.6953,71.1103,44535.0
2025-03-04 12:30:00,71.97,72.28,71.85,72.16,48632.0,71.1103,71.4166,70.9918,71.2981,48632.0
2025-03-04 12:40:00,72.07,72.57,71.94,72.48,41685.0,71.2091,71.7032,71.0807,71.6142,41685.0
2025-03-04 12:50:00,72.42,72.72,72.15,72.3,44665.0,71.5549,71.8514,71.2882,71.4364,44665.0
2025-03-04 13:00:00,72.27,72.52,72.16,72.42,24687.0,71.4067,71.6538,71.2981,71.5549,24687.0
2025-03-04 13:10:00,72.34,72.81,72.34,72.81,18770.0,71.4759,71.9403,71.4759,71.9403,18770.0
2025-03-04 13:20:00,72.71,72.81,72.49,72.53,33394.0,71.8415,71.9403,71.6241,71.6636,33394.0
2025-03-04 13:30:00,72.53,73.09,72.44,73.09,53661.0,71.6636,72.2169,71.5747,72.2169,53661.0
2025-03-04 13:40:00,73.15,73.17,72.64,72.71,48823.0,72.2762,72.296,71.7723,71.8415,48823.0
2025-03-04 13:50:00,72.67,73.08,72.64,72.89,21269.0,71.802,72.2071,71.7723,72.0193,21269.0
2025-03-04 14:00:00,73.03,73.67,72.97,73.63,38814.0,72.1577,72.79,72.0984,72.7505,38814.0
2025-03-04 14:10:00,73.64,73.84,73.47,73.71,51605.0,72.7604,72.958,72.5924,72.8295,51605.0
2025-03-04 14:20:00,73.71,74.02,73.3,73.34,33280.0,72.8295,73.1358,72.4244,72.464,33280.0
2025-03-04 14:30:00,73.42,73.48,73.15,73.28,40568.0,72.543,72.6023,72.2762,72.4047,40568.0
2025-03-04 14:40:00,73.23,73.46,73.11,73.38,33965.0,72.3553,72.5825,72.2367,72.5035,33965.0
2025-03-04 14:50:00,73.42,73.62,73.36,73.54,21648.0,72.543,72.7406,72.4837,72.6616,21648.0
2025-03-04 15:00:00,73.53,73.65,73.41,73.46,27568.0,72.6517,72.7703,72.5331,72.5825,27568.0
2025-03-04 15:10:00,73.49,73.99,73.42,73.99,21650.0,72.6122,73.1062,72.543,73.1062,21650.0
2025-03-04 15:20:00,74.0,74.17,73.45,73.45,37913.0,73.1161,73.284,72.5726,72.5726,37913.0
2025-03-04 15:30:00,73.51,73.53,72.35,72.66,79602.0,72.6319,72.6517,71.4858,71.7921,79602.0
2025-03-04 15:40:00,72.61,72.65,72.3,72.54,50307.0,71.7427,71.7822,71.4364,71.6735,50307.0
2025-03-04 15:50:00,72.52,72.55,72.0,72.14,195546.0,71.6538,71.6834,71.14,71.2783,195546.0
2025-03-05 09:30:00,73.14,73.5,72.35,73.5,53872.0,72.2663,72.622,71.4858,72.622,53872.0
2025-03-05 09:40:00,73.62,73.91,73.1,73.23,20758.0,72.7406,73.0271,72.2268,72.3553,20758.0
2025-03-05 09:50:00,73.13,73.97,73.08,73.52,31327.0,72.2565,73.0864,72.2071,72.6418,31327.0
2025-03-05 10:00:00,73.69,74.68,73.11,73.37,39677.0,72.8098,73.788,72.2367,72.4936,39677.0
2025-03-05 10:10:00,73.19,73.3,72.55,72.75,50020.0,72.3157,72.4244,71.6834,71.881,50020.0
2025-03-05 10:20:00,72.79,73.09,72.59,73.0,52287.0,71.9205,72.2169,71.7229,72.128,52287.0
2025-03-05 10:30:00,73.07,73.45,72.87,73.39,24905.0,72.1972,72.5726,71.9996,72.5134,24905.0
2025-03-05 10:40:00,73.32,73.32,72.82,72.83,22289.0,72.4442,72.4442,71.9502,71.96,22289.0
2025-03-05 10:50:00,72.79,73.09,72.67,72.89,21913.0,71.9205,72.2169,71.802,72.0193,21913.0
2025-03-05 11:00:00,72.81,73.12,72.67,72.93,24049.0,71.9403,72.2466,71.802,72.0589,24049.0
2025-03-05 11:10:00,72.89,72.89,72.48,72.72,13751.0,72.0193,72.0193,71.6142,71.8514,13751.0
2025-03-05 11:20:00,72.72,72.92,72.57,72.92,47505.0,71.8514,72.049,71.7032,72.049,47505.0
2025-03-05 11:30:00,72.9,72.98,72.68,72.84,27155.0,72.0292,72.1083,71.8118,71.9699,27155.0
2025-03-05 11:40:00,72.79,73.02,72.75,72.88,25891.0,71.9205,72.1478,71.881,72.0095,25891.0
2025-03-05 11:50:00,72.83,73.55,72.79,73.41,48271.0,71.96,72.6714,71.9205,72.5331,48271.0
2025-03-05 12:00:00,73.42,73.82,73.37,73.61,14509.0,72.543,72.9382,72.4936,72.7307,14509.0
2025-03-05 12:10:00,73.51,73.78,73.44,73.44,16519.0,72.6319,72.8987,72.5628,72.5628,16519.0
2025-03-05 12:20:00,73.52,73.61,73.38,73.5,10126.0,72.6418,72.7307,72.5035,72.622,10126.0
2025-03-05 12:30:00,73.57,73.76,73.51,73.74,13081.0,72.6912,72.8789,72.6319,72.8592,13081.0
2025-03-05 12:40:00,73.78,73.85,73.43,73.54,21019.0,72.8987,72.9679,72.5529,72.6616,21019.0
2025-03-05 12:50:00,73.56,73.81,73.56,73.56,8506.0,72.6813,72.9283,72.6813,72.6813,8506.0
2025-03-05 13:00:00,73.58,73.64,72.92,73.01,28149.0,72.7011,72.7604,72.049,72.1379,28149.0
2025-03-05 13:10:00,72.97,73.2,72.97,73.12,18116.0,72.0984,72.3256,72.0984,72.2466,18116.0
2025-03-05 13:20:00,73.09,73.31,73.09,73.23,22097.0,72.2169,72.4343,72.2169,72.3553,22097.0
2025-03-05 13:30:00,73.18,73.54,73.03,73.51,29846.0,72.3059,72.6616,72.1577,72.6319,29846.0
2025-03-05 13:40:00,73.51,73.6,73.28,73.58,10136.0,72.6319,72.7209,72.4047,72.7011,10136.0
2025-03-05 13:50:00,73.6,73.9,73.59,73.9,10466.0,72.7209,73.0173,72.711,73.0173,10466.0
2025-03-05 14:00:00,73.81,74.29,73.8,74.29,21710.0,72.9283,73.4026,72.9185,73.4026,21710.0
2025-03-05 14:10:00,74.22,74.51,74.08,74.16,20515.0,73.3334,73.62,73.1951,73.2742,20515.0
2025-03-05 14:20:00,74.15,74.3,74.08,74.09,16341.0,73.2643,73.4125,73.1951,73.205,16341.0
2025-03-05 14:30:00,74.08,74.15,73.81,74.02,18992.0,73.1951,73.2643,72.9283,73.1358,18992.0
2025-03-05 14:40:00,73.99,74.06,73.89,74.03,12174.0,73.1062,73.1754,73.0074,73.1457,12174.0
2025-03-05 14:50:00,74.07,74.21,74.0,74.0,17124.0,73.1852,73.3236,73.1161,73.1161,17124.0
2025-03-05 15:00:00,74.02,74.69,74.02,74.65,18711.0,73.1358,73.7978,73.1358,73.7583,18711.0
2025-03-05 15:10:00,74.65,74.85,74.29,74.53,70154.0,73.7583,73.9559,73.4026,73.6397,70154.0
2025-03-05 15:20:00,74.55,74.59,74.27,74.38,39861.0,73.6595,73.699,73.3828,73.4915,39861.0
2025-03-05 15:30:00,74.35,74.45,74.21,74.34,55973.0,73.4619,73.5607,73.3236,73.452,55973.0
2025-03-05 15:40:00,74.34,74.76,74.32,74.52,49728.0,73.452,73.867,73.4323,73.6299,49728.0
2025-03-05 15:50:00,74.49,74.66,74.16,74.18,294591.0,73.6002,73.7682,73.2742,73.2939,294591.0
2025-03-06 09:30:00,72.73,75.15,72.73,74.89,74915.0,71.8612,74.2523,71.8612,73.9954,74915.0
2025-03-06 09:40:00,74.83,75.28,74.4,74.43,80740.0,73.9362,74.3808,73.5113,73.5409,80740.0
2025-03-06 09:50:00,74.52,74.65,73.86,74.25,19082.0,73.6299,73.7583,72.9777,73.3631,19082.0
2025-03-06 10:00:00,74.25,75.62,74.16,75.57,54495.0,73.3631,74.7167,73.2742,74.6673,54495.0
2025-03-06 10:10:00,75.43,75.76,75.15,75.68,21547.0,74.529,74.8551,74.2523,74.776,21547.0
2025-03-06 10:20:00,75.64,75.9,75.31,75.34,25674.0,74.7365,74.9934,74.4104,74.4401,25674.0
2025-03-06 10:30:00,75.34,75.54,75.02,75.54,34230.0,74.4401,74.6377,74.1239,74.6377,34230.0
2025-03-06 10:40:00,75.46,75.81,75.4,75.62,12263.0,74.5586,74.9045,74.4994,74.7167,12263.0
2025-03-06 10:50:00,75.64,75.67,75.23,75.5,13627.0,74.7365,74.7661,74.3314,74.5982,13627.0
2025-03-06 11:00:00,75.64,75.88,75.53,75.77,9447.0,74.7365,74.9736,74.6278,74.8649,9447.0
2025-03-06 11:10:00,75.73,75.88,75.45,75.45,14212.0,74.8254,74.9736,74.5488,74.5488,14212.0
2025-03-06 11:20:00,75.58,75.58,74.77,74.88,68842.0,74.6772,74.6772,73.8769,73.9856,68842.0
2025-03-06 11:30:00,74.96,75.26,74.71,74.95,55099.0,74.0646,74.361,73.8176,74.0547,55099.0
2025-03-06 11:40:00,75.04,75.05,74.49,74.64,12450.0,74.1437,74.1535,73.6002,73.7484,12450.0
2025-03-06 11:50:00,74.64,74.64,74.18,74.31,20624.0,73.7484,73.7484,73.2939,73.4224,20624.0
2025-03-06 12:00:00,74.31,74.6,74.01,74.38,16772.0,73.4224,73.7089,73.126,73.4915,16772.0
2025-03-06 12:10:00,74.42,74.42,74.12,74.26,10334.0,73.5311,73.5311,73.2346,73.373,10334.0
2025-03-06 12:20:00,74.33,74.48,74.05,74.08,10354.0,73.4421,73.5903,73.1655,73.1951,10354.0
2025-03-06 12:30:00,74.21,74.38,74.05,74.2,13927.0,73.3236,73.4915,73.1655,73.3137,13927.0
2025-03-06 12:40:00,74.1,74.3,73.78,73.89,21246.0,73.2149,73.4125,72.8987,73.0074,21246.0
2025-03-06 12:50:00,73.93,74.22,73.76,74.21,10282.0,73.0469,73.3334,72.8789,73.3236,10282.0
2025-03-06 13:00:00,74.17,74.32,74.11,74.31,12773.0,73.284,73.4323,73.2248,73.4224,12773.0
2025-03-06 13:10:00,74.27,74.65,74.22,74.64,30389.0,73.3828,73.7583,73.3334,73.7484,30389.0
2025-03-06 13:20:00,74.55,74.78,74.51,74.57,24409.0,73.6595,73.8868,73.62,73.6793,24409.0
2025-03-06 13:30:00,74.57,74.74,74.34,74.37,17525.0,73.6793,73.8472,73.452,73.4817,17525.0
2025-03-06 13:40:00,74.33,74.6,74.06,74.42,14145.0,73.4421,73.7089,73.1754,73.5311,14145.0
2025-03-06 13:50:00,74.49,74.66,74.42,74.65,16540.0,73.6002,73.7682,73.5311,73.7583,16540.0
2025-03-06 14:00:00,74.66,75.02,74.65,75.0,18261.0,73.7682,74.1239,73.7583,74.1041,18261.0
2025-03-06 14:10:00,75.04,75.39,75.0,75.13,20841.0,74.1437,74.4895,74.1041,74.2326,20841.0
2025-03-06 14:20:00,75.18,75.28,74.96,75.09,25931.0,74.282,74.3808,74.0646,74.1931,25931.0
2025-03-06 14:30:00,75.0,75.36,74.94,75.34,22192.0,74.1041,74.4598,74.0448,74.4401,22192.0
2025-03-06 14:40:00,75.26,75.89,75.25,75.86,41974.0,74.361,74.9835,74.3511,74.9539,41974.0
2025-03-06 14:50:00,75.87,76.34,75.21,75.22,61122.0,74.9637,75.4281,74.3116,74.3215,61122.0
2025-03-06 15:00:00,75.15,75.73,75.06,75.64,47211.0,74.2523,74.8254,74.1634,74.7365,47211.0
2025-03-06 15:10:00,75.71,75.98,75.71,75.93,47476.0,74.8056,75.0724,74.8056,75.023,47476.0
2025-03-06 15:20:00,75.88,76.03,75.39,75.91,63350.0,74.9736,75.1218,74.4895,75.0033,63350.0
2025-03-06 15:30:00,75.94,76.12,75.8,75.99,66808.0,75.0329,75.2108,74.8946,75.0823,66808.0
2025-03-06 15:40:00,76.03,76.51,75.88,76.51,74705.0,75.1218,75.5961,74.9736,75.5961,74705.0
2025-03-06 15:50:00,76.58,76.9,76.47,76.53,341586.0,75.6653,75.9814,75.5566,75.6159,341586.0
2025-03-07 09:30:00,74.28,76.71,74.28,76.7,59020.0,73.3927,75.7937,73.3927,75.7838,59020.0
2025-03-07 09:40:00,76.72,77.16,75.94,76.87,28492.0,75.8036,76.2383,75.0329,75.9518,28492.0
2025-03-07 09:50:00,76.86,77.18,76.62,76.91,22307.0,75.9419,76.2581,75.7048,75.9913,22307.0
2025-03-07 10:00:00,76.96,77.94,76.55,77.88,41034.0,76.0407,77.009,75.6356,76.9497,41034.0
2025-03-07 10:10:00,77.81,78.2,77.46,77.76,36304.0,76.8806,77.2659,76.5347,76.8312,36304.0
2025-03-07 10:20:00,77.75,77.91,77.41,77.61,24397.0,76.8213,76.9794,76.4853,76.683,24397.0
2025-03-07 10:30:00,77.57,77.57,76.49,76.56,25278.0,76.6434,76.6434,75.5763,75.6455,25278.0
2025-03-07 10:40:00,76.56,77.69,76.56,77.48,33225.0,75.6455,76.762,75.6455,76.5545,33225.0
2025-03-07 10:50:00,77.48,77.48,76.96,77.16,23336.0,76.5545,76.5545,76.0407,76.2383,23336.0
2025-03-07 11:00:00,77.1,77.79,77.09,77.69,17710.0,76.179,76.8608,76.1692,76.762,17710.0
2025-03-07 11:10:00,77.74,77.76,77.37,77.44,15695.0,76.8114,76.8312,76.4458,76.515,15695.0
2025-03-07 11:20:00,77.5,77.52,77.06,77.13,40881.0,76.5743,76.594,76.1395,76.2087,40881.0
2025-03-07 11:30:00,77.17,77.27,76.8,77.03,38781.0,76.2482,76.347,75.8826,76.1099,38781.0
2025-03-07 11:40:00,76.99,77.14,76.8,76.89,25748.0,76.0704,76.2186,75.8826,75.9716,25748.0
2025-03-07 11:50:00,76.91,77.15,76.75,77.07,23863.0,75.9913,76.2284,75.8332,76.1494,23863.0
2025-03-07 12:00:00,77.11,77.25,76.92,77.03,26243.0,76.1889,76.3273,76.0012,76.1099,26243.0
2025-03-07 12:10:00,77.08,77.33,76.88,76.9,23510.0,76.1593,76.4063,75.9617,75.9814,23510.0
2025-03-07 12:20:00,76.87,77.1,76.74,77.1,36256.0,75.9518,76.179,75.8233,76.179,36256.0
2025-03-07 12:30:00,77.12,77.98,77.04,77.7,25097.0,76.1988,77.0485,76.1198,76.7719,25097.0
2025-03-07 12:40:00,77.7,78.1,77.56,77.9,22919.0,76.7719,77.1671,76.6335,76.9695,22919.0
2025-03-07 12:50:00,77.98,78.38,77.67,77.76,32845.0,77.0485,77.4438,76.7422,76.8312,32845.0
2025-03-07 13:00:00,77.78,78.13,77.75,77.79,28911.0,76.8509,77.1967,76.8213,76.8608,28911.0
2025-03-07 13:10:00,77.77,77.9,77.61,77.62,19686.0,76.841,76.9695,76.683,76.6928,19686.0
2025-03-07 13:20:00,77.63,77.72,77.2,77.31,46691.0,76.7027,76.7916,76.2778,76.3865,46691.0
2025-03-07 13:30:00,77.34,77.41,76.89,76.9,65677.0,76.4162,76.4853,75.9716,75.9814,65677.0
2025-03-07 13:40:00,76.87,77.26,76.58,77.18,70959.0,75.9518,76.3371,75.6653,76.2581,70959.0
2025-03-07 13:50:00,77.15,77.71,77.13,77.64,18245.0,76.2284,76.7818,76.2087,76.7126,18245.0
2025-03-07 14:00:00,77.65,78.01,77.65,77.74,29365.0,76.7225,77.0782,76.7225,76.8114,29365.0
2025-03-07 14:10:00,77.8,78.05,77.74,78.05,17624.0,76.8707,77.1177,76.8114,77.1177,17624.0
2025-03-07 14:20:00,78.06,78.16,77.85,77.85,46642.0,77.1276,77.2264,76.9201,76.9201,46642.0
2025-03-07 14:30:00,77.82,77.93,77.32,77.4,27471.0,76.8904,76.9991,76.3964,76.4755,27471.0
2025-03-07 14:40:00,77.37,77.43,76.58,76.58,59720.0,76.4458,76.5051,75.6653,75.6653,59720.0
2025-03-07 14:50:00,76.57,76.79,76.39,76.64,46688.0,75.6554,75.8727,75.4775,75.7245,46688.0
2025-03-07 15:00:00,76.63,76.99,76.39,76.82,57145.0,75.7147,76.0704,75.4775,75.9024,57145.0
2025-03-07 15:10:00,76.8,76.87,76.3,76.65,53013.0,75.8826,75.9518,75.3886,75.7344,53013.0
2025-03-07 15:20:00,76.66,76.67,76.21,76.22,48271.0,75.7443,75.7542,75.2997,75.3096,48271.0
2025-03-07 15:30:00,76.23,76.47,75.42,75.6,84877.0,75.3194,75.5566,74.5191,74.697,84877.0
2025-03-07 15:40:00,75.53,75.74,75.44,75.64,103627.0,74.6278,74.8353,74.5389,74.7365,103627.0
2025-03-07 15:50:00,75.69,75.88,75.44,75.55,278784.0,74.7859,74.9736,74.5389,74.6476,278784.0
2025-03-10 09:30:00,75.6,79.26,75.54,78.97,152829.0,74.697,78.3132,74.6377,78.0267,152829.0
2025-03-10 09:40:00,79.12,79.63,78.0,78.57,90688.0,78.1749,78.6788,77.0683,77.6315,90688.0
2025-03-10 09:50:00,78.46,79.23,78.43,78.59,84377.0,77.5228,78.2836,77.4932,77.6512,84377.0
2025-03-10 10:00:00,78.61,79.11,77.93,78.01,85290.0,77.671,78.165,76.9991,77.0782,85290.0
2025-03-10 10:10:00,78.03,79.25,78.03,79.04,34861.0,77.0979,78.3034,77.0979,78.0959,34861.0
2025-03-10 10:20:00,79.09,79.25,78.74,78.9,23424.0,78.1453,78.3034,77.7995,77.9575,23424.0
2025-03-10 10:30:00,78.82,79.14,78.56,78.83,38277.0,77.8785,78.1947,77.6216,77.8884,38277.0
2025-03-10 10:40:00,78.83,79.24,78.59,78.59,36936.0,77.8884,78.2935,77.6512,77.6512,36936.0
2025-03-10 10:50:00,78.72,79.0,78.55,78.98,39957.0,77.7797,78.0563,77.6117,78.0366,39957.0
2025-03-10 11:00:00,79.03,79.11,78.56,78.9,51979.0,78.086,78.165,77.6216,77.9575,51979.0
2025-03-10 11:10:00,78.72,79.22,78.67,79.02,19732.0,77.7797,78.2737,77.7303,78.0761,19732.0
2025-03-10 11:20:00,79.02,79.48,79.02,79.18,22398.0,78.0761,78.5306,78.0761,78.2342,22398.0
2025-03-10 11:30:00,79.19,79.32,79.04,79.16,37439.0,78.2441,78.3725,78.0959,78.2144,37439.0
2025-03-10 11:40:00,79.2,79.3,78.72,78.78,49963.0,78.254,78.3528,77.7797,77.839,49963.0
2025-03-10 11:50:00,78.77,78.98,78.12,78.12,28186.0,77.8291,78.0366,77.1869,77.1869,28186.0
2025-03-10 12:00:00,78.11,78.14,77.16,77.24,54892.0,77.177,77.2066,76.2383,76.3174,54892.0
2025-03-10 12:10:00,77.28,77.35,76.81,76.88,26345.0,76.3569,76.4261,75.8925,75.9617,26345.0
2025-03-10 12:20:00,76.83,76.93,76.29,76.81,61417.0,75.9123,76.0111,75.3787,75.8925,61417.0
2025-03-10 12:30:00,76.84,77.28,76.68,76.73,16553.0,75.9221,76.3569,75.7641,75.8135,16553.0
2025-03-10 12:40:00,76.62,77.09,76.58,76.83,13230.0,75.7048,76.1692,75.6653,75.9123,13230.0
2025-03-10 12:50:00,76.83,77.05,76.68,76.81,31824.0,75.9123,76.1296,75.7641,75.8925,31824.0
2025-03-10 13:00:00,76.76,76.87,76.61,76.61,13899.0,75.8431,75.9518,75.6949,75.6949,13899.0
2025-03-10 13:10:00,76.54,76.79,76.41,76.76,10684.0,75.6257,75.8727,75.4973,75.8431,10684.0
2025-03-10 13:20:00,76.69,76.88,76.4,76.42,16619.0,75.7739,75.9617,75.4874,75.5072,16619.0
2025-03-10 13:30:00,76.45,76.75,76.15,76.71,18133.0,75.5368,75.8332,75.2404,75.7937,18133.0
2025-03-10 13:40:00,76.7,76.8,76.23,76.28,34187.0,75.7838,75.8826,75.3194,75.3688,34187.0
2025-03-10 13:50:00,76.34,76.34,75.96,76.0,17576.0,75.4281,75.4281,75.0527,75.0922,17576.0
2025-03-10 14:00:00,76.01,76.01,75.61,75.65,19280.0,75.1021,75.1021,74.7068,74.7464,19280.0
2025-03-10 14:10:00,75.65,76.38,75.62,76.38,46869.0,74.7464,75.4676,74.7167,75.4676,46869.0
2025-03-10 14:20:00,76.39,76.45,75.83,76.02,28142.0,75.4775,75.5368,74.9242,75.1119,28142.0
2025-03-10 14:30:00,76.02,76.25,76.01,76.09,31134.0,75.1119,75.3392,75.1021,75.1811,31134.0
2025-03-10 14:40:00,76.06,76.25,75.96,76.14,21893.0,75.1515,75.3392,75.0527,75.2305,21893.0
2025-03-10 14:50:00,76.08,76.2,75.62,75.7,33374.0,75.1712,75.2898,74.7167,74.7958,33374.0
2025-03-10 15:00:00,75.72,76.1,75.72,75.92,36861.0,74.8155,75.191,74.8155,75.0131,36861.0
2025-03-10 15:10:00,75.92,76.37,75.74,76.09,45119.0,75.0131,75.4578,74.8353,75.1811,45119.0
2025-03-10 15:20:00,76.1,76.88,76.06,76.45,34574.0,75.191,75.9617,75.1515,75.5368,34574.0
2025-03-10 15:30:00,76.49,76.96,76.49,76.77,42030.0,75.5763,76.0407,75.5763,75.853,42030.0
2025-03-10 15:40:00,76.7,76.83,76.18,76.56,54870.0,75.7838,75.9123,75.27,75.6455,54870.0
2025-03-10 15:50:00,76.61,76.89,76.24,76.37,151371.0,75.6949,75.9716,75.3293,75.4578,151371.0
2025-03-11 09:30:00,77.05,77.42,76.0,76.31,51303.0,76.1296,76.4952,75.0922,75.3985,51303.0
2025-03-11 09:40:00,76.08,76.33,75.14,75.68,16335.0,75.1712,75.4182,74.2425,74.776,16335.0
2025-03-11 09:50:00,75.55,75.74,74.7,74.9,21749.0,74.6476,74.8353,73.8077,74.0053,21749.0
2025-03-11 10:00:00,74.74,75.28,73.78,74.85,49135.0,73.8472,74.3808,72.8987,73.9559,49135.0
2025-03-11 10:10:00,74.72,74.73,73.93,73.98,22069.0,73.8275,73.8374,73.0469,73.0963,22069.0
2025-03-11 10:20:00,73.98,73.99,73.33,73.33,27004.0,73.0963,73.1062,72.4541,72.4541,27004.0
2025-03-11 10:30:00,73.38,73.57,72.87,72.95,39180.0,72.5035,72.6912,71.9996,72.0786,39180.0
2025-03-11 10:40:00,73.05,73.14,72.8,72.92,30284.0,72.1774,72.2663,71.9304,72.049,30284.0
2025-03-11 10:50:00,72.98,73.07,72.5,72.62,30500.0,72.1083,72.1972,71.634,71.7526,30500.0
2025-03-11 11:00:00,72.59,73.62,72.58,73.62,21100.0,71.7229,72.7406,71.713,72.7406,21100.0
2025-03-11 11:10:00,73.49,73.59,73.26,73.37,30527.0,72.6122,72.711,72.3849,72.4936,30527.0
2025-03-11 11:20:00,73.34,73.49,72.81,72.81,14490.0,72.464,72.6122,71.9403,71.9403,14490.0
2025-03-11 11:30:00,72.8,73.14,72.77,73.12,12972.0,71.9304,72.2663,71.9008,72.2466,12972.0
2025-03-11 11:40:00,73.14,73.4,73.03,73.35,11845.0,72.2663,72.5232,72.1577,72.4738,11845.0
2025-03-11 11:50:00,73.4,73.65,73.0,73.0,12971.0,72.5232,72.7703,72.128,72.128,12971.0
2025-03-11 12:00:00,72.99,73.11,72.51,72.51,18504.0,72.1181,72.2367,71.6439,71.6439,18504.0
2025-03-11 12:10:00,72.5,72.51,72.24,72.37,24751.0,71.634,71.6439,71.3771,71.5055,24751.0
2025-03-11 12:20:00,72.4,72.53,72.18,72.31,24858.0,71.5352,71.6636,71.3178,71.4463,24858.0
2025-03-11 12:30:00,72.31,72.52,72.29,72.34,25749.0,71.4463,71.6538,71.4265,71.4759,25749.0
2025-03-11 12:40:00,72.36,72.56,72.3,72.44,27758.0,71.4957,71.6933,71.4364,71.5747,27758.0
2025-03-11 12:50:00,72.36,72.43,72.02,72.29,19255.0,71.4957,71.5648,71.1597,71.4265,19255.0
2025-03-11 13:00:00,72.18,72.21,71.88,72.0,50147.0,71.3178,71.3475,71.0214,71.14,50147.0
2025-03-11 13:10:00,71.97,72.25,71.89,72.22,45582.0,71.1103,71.387,71.0313,71.3573,45582.0
2025-03-11 13:20:00,72.27,72.35,72.01,72.05,39080.0,71.4067,71.4858,71.1498,71.1894,39080.0
2025-03-11 13:30:00,72.01,72.34,71.95,72.34,31888.0,71.1498,71.4759,71.0906,71.4759,31888.0
2025-03-11 13:40:00,72.34,72.73,72.32,72.44,34160.0,71.4759,71.8612,71.4561,71.5747,34160.0
2025-03-11 13:50:00,72.44,72.54,72.03,72.28,27985.0,71.5747,71.6735,71.1696,71.4166,27985.0
2025-03-11 14:00:00,72.3,72.72,72.26,72.36,30755.0,71.4364,71.8514,71.3969,71.4957,30755.0
2025-03-11 14:10:00,72.36,72.54,72.29,72.43,22116.0,71.4957,71.6735,71.4265,71.5648,22116.0
2025-03-11 14:20:00,72.39,72.93,72.39,72.86,17119.0,71.5253,72.0589,71.5253,71.9897,17119.0
2025-03-11 14:30:00,72.84,73.76,72.69,73.7,37608.0,71.9699,72.8789,71.8217,72.8197,37608.0
2025-03-11 14:40:00,73.7,74.07,73.7,73.92,25220.0,72.8197,73.1852,72.8197,73.037,25220.0
2025-03-11 14:50:00,73.89,74.31,73.87,74.01,27461.0,73.0074,73.4224,72.9876,73.126,27461.0
2025-03-11 15:00:00,73.94,74.14,73.64,73.8,58228.0,73.0568,73.2544,72.7604,72.9185,58228.0
2025-03-11 15:10:00,73.76,73.76,73.11,73.28,25801.0,72.8789,72.8789,72.2367,72.4047,25801.0
2025-03-11 15:20:00,73.25,73.5,73.19,73.33,25825.0,72.375,72.622,72.3157,72.4541,25825.0
2025-03-11 15:30:00,73.38,73.63,73.0,73.14,49938.0,72.5035,72.7505,72.128,72.2663,49938.0
2025-03-11 15:40:00,73.12,73.32,73.05,73.28,43902.0,72.2466,72.4442,72.1774,72.4047,43902.0
2025-03-11 15:50:00,73.25,73.27,72.61,72.66,182152.0,72.375,72.3948,71.7427,71.7921,182152.0
2025-03-12 09:30:00,72.16,73.02,71.05,71.56,80311.0,71.2981,72.1478,70.2013,70.7052,80311.0
2025-03-12 09:40:00,71.68,72.48,71.55,72.31,66443.0,70.8238,71.6142,70.6953,71.4463,66443.0
2025-03-12 09:50:00,72.34,72.75,71.97,72.49,58683.0,71.4759,71.881,71.1103,71.6241,58683.0
2025-03-12 10:00:00,72.28,72.73,72.19,72.51,34048.0,71.4166,71.8612,71.3277,71.6439,34048.0
2025-03-12 10:10:00,72.58,73.16,72.4,72.73,80279.0,71.713,72.2861,71.5352,71.8612,80279.0
2025-03-12 10:20:00,72.76,72.95,72.41,72.64,14256.0,71.8909,72.0786,71.5451,71.7723,14256.0
2025-03-12 10:30:00,72.7,72.7,72.11,72.29,15466.0,71.8316,71.8316,71.2486,71.4265,15466.0
2025-03-12 10:40:00,72.3,72.35,71.95,72.02,22080.0,71.4364,71.4858,71.0906,71.1597,22080.0
2025-03-12 10:50:00,72.02,72.2,71.67,71.93,34583.0,71.1597,71.3376,70.8139,71.0708,34583.0
2025-03-12 11:00:00,71.84,72.34,71.83,72.31,18312.0,70.9819,71.4759,70.972,71.4463,18312.0
2025-03-12 11:10:00,72.37,72.52,72.09,72.3,26722.0,71.5055,71.6538,71.2289,71.4364,26722.0
2025-03-12 11:20:00,72.26,72.63,72.1,72.43,150221.0,71.3969,71.7624,71.2388,71.5648,150221.0
2025-03-12 11:30:00,72.44,72.72,72.35,72.51,8994.0,71.5747,71.8514,71.4858,71.6439,8994.0
2025-03-12 11:40:00,72.43,72.65,72.38,72.6,18400.0,71.5648,71.7822,71.5154,71.7328,18400.0
2025-03-12 11:50:00,72.47,72.67,72.31,72.63,20526.0,71.6043,71.802,71.4463,71.7624,20526.0
2025-03-12 12:00:00,72.55,72.86,72.45,72.83,6669.0,71.6834,71.9897,71.5846,71.96,6669.0
2025-03-12 12:10:00,72.81,73.07,72.65,72.98,22958.0,71.9403,72.1972,71.7822,72.1083,22958.0
2025-03-12 12:20:00,72.96,73.3,72.96,73.25,31884.0,72.0885,72.4244,72.0885,72.375,31884.0
2025-03-12 12:30:00,73.26,73.26,72.93,73.0,35747.0,72.3849,72.3849,72.0589,72.128,35747.0
2025-03-12 12:40:00,72.98,73.0,72.6,72.92,14601.0,72.1083,72.128,71.7328,72.049,14601.0
2025-03-12 12:50:00,72.93,72.93,72.38,72.39,10640.0,72.0589,72.0589,71.5154,71.5253,10640.0
2025-03-12 13:00:00,72.37,72.49,72.23,72.38,15741.0,71.5055,71.6241,71.3672,71.5154,15741.0
2025-03-12 13:10:00,72.36,72.59,72.32,72.5,18553.0,71.4957,71.7229,71.4561,71.634,18553.0
2025-03-12 13:20:00,72.43,73.07,72.43,72.96,9984.0,71.5648,72.1972,71.5648,72.0885,9984.0
2025-03-12 13:30:00,72.96,73.25,72.95,73.25,13149.0,72.0885,72.375,72.0786,72.375,13149.0
2025-03-12 13:40:00,73.24,73.41,73.19,73.21,10291.0,72.3652,72.5331,72.3157,72.3355,10291.0
2025-03-12 13:50:00,73.17,73.28,72.78,72.78,7099.0,72.296,72.4047,71.9106,71.9106,7099.0
2025-03-12 14:00:00,72.82,73.28,72.82,73.28,7583.0,71.9502,72.4047,71.9502,72.4047,7583.0
2025-03-12 14:10:00,73.35,73.67,73.35,73.59,6975.0,72.4738,72.79,72.4738,72.711,6975.0
2025-03-12 14:20:00,73.59,73.59,73.36,73.55,5029.0,72.711,72.711,72.4837,72.6714,5029.0
2025-03-12 14:30:00,73.58,73.71,73.53,73.62,17689.0,72.7011,72.8295,72.6517,72.7406,17689.0
2025-03-12 14:40:00,73.68,73.8,73.63,73.8,7711.0,72.7999,72.9185,72.7505,72.9185,7711.0
2025-03-12 14:50:00,73.67,73.74,73.44,73.61,15552.0,72.79,72.8592,72.5628,72.7307,15552.0
2025-03-12 15:00:00,73.62,73.75,73.43,73.75,12639.0,72.7406,72.8691,72.5529,72.8691,12639.0
2025-03-12 15:10:00,73.72,73.77,73.52,73.68,19211.0,72.8394,72.8888,72.6418,72.7999,19211.0
2025-03-12 15:20:00,73.66,73.66,73.36,73.55,8273.0,72.7801,72.7801,72.4837,72.6714,8273.0
2025-03-12 15:30:00,73.59,73.7,73.32,73.63,18535.0,72.711,72.8197,72.4442,72.7505,18535.0
2025-03-12 15:40:00,73.55,73.83,73.25,73.81,49440.0,72.6714,72.9481,72.375,72.9283,49440.0
2025-03-12 15:50:00,73.7,73.72,72.79,72.81,158012.0,72.8197,72.8394,71.9205,71.9403,158012.0
2025-03-13 09:30:00,72.63,73.92,72.15,73.61,45880.0,71.7624,73.037,71.2882,72.7307,45880.0
2025-03-13 09:40:00,73.7,74.11,73.6,73.6,18203.0,72.8197,73.2248,72.7209,72.7209,18203.0
2025-03-13 09:50:00,73.69,73.69,72.95,73.05,13977.0,72.8098,72.8098,72.0786,72.1774,13977.0
2025-03-13 10:00:00,73.05,73.51,72.92,73.46,28628.0,72.1774,72.6319,72.049,72.5825,28628.0
2025-03-13 10:10:00,73.3,73.78,73.3,73.55,16073.0,72.4244,72.8987,72.4244,72.6714,16073.0
2025-03-13 10:20:00,73.51,73.51,72.79,72.81,11986.0,72.6319,72.6319,71.9205,71.9403,11986.0
2025-03-13 10:30:00,72.78,73.18,72.41,72.64,22994.0,71.9106,72.3059,71.5451,71.7723,22994.0
2025-03-13 10:40:00,72.6,73.02,72.55,72.58,11912.0,71.7328,72.1478,71.6834,71.713,11912.0
2025-03-13 10:50:00,72.57,72.66,72.06,72.15,26760.0,71.7032,71.7921,71.1992,71.2882,26760.0
2025-03-13 11:00:00,72.15,72.3,72.07,72.12,15790.0,71.2882,71.4364,71.2091,71.2585,15790.0
2025-03-13 11:10:00,72.13,72.13,71.8,71.87,24410.0,71.2684,71.2684,70.9424,71.0115,24410.0
2025-03-13 11:20:00,71.89,72.1,71.78,71.88,24310.0,71.0313,71.2388,70.9226,71.0214,24310.0
2025-03-13 11:30:00,71.85,71.9,71.59,71.7,20072.0,70.9918,71.0412,70.7349,70.8435,20072.0
2025-03-13 11:40:00,71.7,72.02,71.61,71.71,10292.0,70.8435,71.1597,70.7546,70.8534,10292.0
2025-03-13 11:50:00,71.68,71.74,71.33,71.55,42045.0,70.8238,70.8831,70.478,70.6953,42045.0
2025-03-13 12:00:00,71.51,71.81,71.45,71.77,9191.0,70.6558,70.9522,70.5965,70.9127,9191.0
2025-03-13 12:10:00,71.7,71.77,71.46,71.77,7493.0,70.8435,70.9127,70.6064,70.9127,7493.0
2025-03-13 12:20:00,71.76,71.86,71.69,71.85,11719.0,70.9028,71.0016,70.8337,70.9918,11719.0
2025-03-13 12:30:00,71.8,72.36,71.8,72.36,16479.0,70.9424,71.4957,70.9424,71.4957,16479.0
2025-03-13 12:40:00,72.39,72.43,71.88,71.88,13763.0,71.5253,71.5648,71.0214,71.0214,13763.0
2025-03-13 12:50:00,71.93,72.11,71.74,71.93,6635.0,71.0708,71.2486,70.8831,71.0708,6635.0
2025-03-13 13:00:00,71.94,72.03,71.8,71.88,10276.0,71.0807,71.1696,70.9424,71.0214,10276.0
2025-03-13 13:10:00,71.83,71.83,71.5,71.59,7654.0,70.972,70.972,70.6459,70.7349,7654.0
2025-03-13 13:20:00,71.55,71.66,71.45,71.47,11269.0,70.6953,70.804,70.5965,70.6163,11269.0
2025-03-13 13:30:00,71.53,71.55,71.1,71.1,23229.0,70.6756,70.6953,70.2507,70.2507,23229.0
2025-03-13 13:40:00,71.14,71.44,71.13,71.44,12042.0,70.2902,70.5867,70.2804,70.5867,12042.0
2025-03-13 13:50:00,71.45,71.61,71.2,71.2,19575.0,70.5965,70.7546,70.3495,70.3495,19575.0
2025-03-13 14:00:00,71.24,71.69,71.24,71.53,12035.0,70.389,70.8337,70.389,70.6756,12035.0
2025-03-13 14:10:00,71.53,71.78,71.49,71.63,19544.0,70.6756,70.9226,70.6361,70.7744,19544.0
2025-03-13 14:20:00,71.6,71.82,71.54,71.7,16430.0,70.7447,70.9621,70.6855,70.8435,16430.0
2025-03-13 14:30:00,71.71,71.84,71.65,71.74,12775.0,70.8534,70.9819,70.7941,70.8831,12775.0
2025-03-13 14:40:00,71.73,72.13,71.73,71.97,11923.0,70.8732,71.2684,70.8732,71.1103,11923.0
2025-03-13 14:50:00,71.97,72.03,71.79,71.91,8502.0,71.1103,71.1696,70.9325,71.051,8502.0
2025-03-13 15:00:00,71.94,72.16,71.7,71.7,13197.0,71.0807,71.2981,70.8435,70.8435,13197.0
2025-03-13 15:10:00,71.69,72.03,71.65,72.0,8705.0,70.8337,71.1696,70.7941,71.14,8705.0
2025-03-13 15:20:00,72.01,72.01,71.64,71.79,13470.0,71.1498,71.1498,70.7843,70.9325,13470.0
2025-03-13 15:30:00,71.74,72.04,71.71,71.71,29271.0,70.8831,71.1795,70.8534,70.8534,29271.0
2025-03-13 15:40:00,71.73,72.26,71.72,72.16,23606.0,70.8732,71.3969,70.8633,71.2981,23606.0
2025-03-13 15:50:00,72.15,72.46,71.94,72.43,119048.0,71.2882,71.5945,71.0807,71.5648,119048.0
2025-03-14 09:30:00,74.19,74.19,72.79,73.09,35564.0,73.6984,73.6984,72.3077,72.6057,35564.0
2025-03-14 09:40:00,72.92,73.38,72.73,73.35,17837.0,72.4368,72.8938,72.2481,72.864,17837.0
2025-03-14 09:50:00,73.46,73.75,73.15,73.16,16133.0,72.9733,73.2613,72.6653,72.6753,16133.0
2025-03-14 10:00:00,72.99,73.87,72.4,73.51,25125.0,72.5064,73.3806,71.9203,73.0229,25125.0
2025-03-14 10:10:00,73.45,73.6,72.99,73.0,10797.0,72.9633,73.1123,72.5064,72.5163,10797.0
2025-03-14 10:20:00,73.0,73.43,72.86,73.3,17657.0,72.5163,72.9435,72.3772,72.8143,17657.0
2025-03-14 10:30:00,73.37,73.51,73.19,73.51,6962.0,72.8839,73.0229,72.7051,73.0229,6962.0
2025-03-14 10:40:00,73.57,73.61,73.22,73.46,8156.0,73.0825,73.1223,72.7349,72.9733,8156.0
2025-03-14 10:50:00,73.52,73.76,73.46,73.76,9973.0,73.0329,73.2713,72.9733,73.2713,9973.0
2025-03-14 11:00:00,73.76,73.91,73.42,73.46,24738.0,73.2713,73.4203,72.9335,72.9733,24738.0
2025-03-14 11:10:00,73.49,73.8,73.48,73.77,11838.0,73.0031,73.311,72.9931,73.2812,11838.0
2025-03-14 11:20:00,73.79,74.13,73.73,74.04,23694.0,73.3011,73.6388,73.2415,73.5494,23694.0
2025-03-14 11:30:00,74.06,74.22,74.03,74.15,18515.0,73.5693,73.7282,73.5395,73.6587,18515.0
2025-03-14 11:40:00,74.14,74.63,74.14,74.63,34344.0,73.6488,74.1355,73.6488,74.1355,34344.0
2025-03-14 11:50:00,74.61,74.9,74.5,74.73,29201.0,74.1157,74.4037,74.0064,74.2349,29201.0
2025-03-14 12:00:00,74.73,74.88,74.7,74.71,14752.0,74.2349,74.3839,74.2051,74.215,14752.0
2025-03-14 12:10:00,74.74,74.76,74.39,74.48,19022.0,74.2448,74.2647,73.8971,73.9865,19022.0
2025-03-14 12:20:00,74.45,74.67,74.44,74.57,9802.0,73.9567,74.1753,73.9468,74.0759,9802.0
2025-03-14 12:30:00,74.62,74.66,74.41,74.42,21590.0,74.1256,74.1653,73.917,73.9269,21590.0
2025-03-14 12:40:00,74.44,74.62,74.43,74.62,9887.0,73.9468,74.1256,73.9368,74.1256,9887.0
2025-03-14 12:50:00,74.68,74.9,74.68,74.88,14290.0,74.1852,74.4037,74.1852,74.3839,14290.0
2025-03-14 13:00:00,74.84,75.08,74.84,75.08,14942.0,74.3441,74.5825,74.3441,74.5825,14942.0
2025-03-14 13:10:00,75.04,75.04,74.64,74.65,13548.0,74.5428,74.5428,74.1455,74.1554,13548.0
2025-03-14 13:20:00,74.65,74.81,74.56,74.69,12193.0,74.1554,74.3143,74.066,74.1951,12193.0
2025-03-14 13:30:00,74.69,74.77,74.55,74.64,12705.0,74.1951,74.2746,74.056,74.1455,12705.0
2025-03-14 13:40:00,74.71,74.71,74.29,74.39,25508.0,74.215,74.215,73.7978,73.8971,25508.0
2025-03-14 13:50:00,74.41,74.51,74.36,74.41,9867.0,73.917,74.0163,73.8673,73.917,9867.0
2025-03-14 14:00:00,74.43,74.58,74.2,74.23,12846.0,73.9368,74.0859,73.7084,73.7382,12846.0
2025-03-14 14:10:00,74.22,74.25,74.02,74.04,15208.0,73.7282,73.758,73.5296,73.5494,15208.0
2025-03-14 14:20:00,74.01,74.22,73.96,74.07,25624.0,73.5196,73.7282,73.47,73.5792,25624.0
2025-03-14 14:30:00,74.06,74.21,74.03,74.21,20306.0,73.5693,73.7183,73.5395,73.7183,20306.0
2025-03-14 14:40:00,74.21,74.44,74.1,74.35,22100.0,73.7183,73.9468,73.609,73.8574,22100.0
2025-03-14 14:50:00,74.4,74.58,74.24,74.48,250021.0,73.907,74.0859,73.7481,73.9865,250021.0
2025-03-14 15:00:00,74.48,74.88,74.4,74.83,37821.0,73.9865,74.3839,73.907,74.3342,37821.0
2025-03-14 15:10:00,74.83,75.02,74.67,74.98,313089.0,74.3342,74.5229,74.1753,74.4832,313089.0
2025-03-14 15:20:00,74.95,75.09,74.8,74.92,33560.0,74.4534,74.5925,74.3044,74.4236,33560.0
2025-03-14 15:30:00,74.95,75.16,74.92,75.12,41736.0,74.4534,74.662,74.4236,74.6223,41736.0
2025-03-14 15:40:00,75.13,75.58,75.07,75.49,54480.0,74.6322,75.0792,74.5726,74.9898,54480.0
2025-03-14 15:50:00,75.49,75.58,75.17,75.19,192972.0,74.9898,75.0792,74.6719,74.6918,192972.0
2025-03-17 09:30:00,76.17,79.04,76.17,78.44,111885.0,75.6653,78.5163,75.6653,77.9203,111885.0
2025-03-17 09:40:00,78.32,78.95,77.98,78.75,63360.0,77.8011,78.4269,77.4633,78.2282,63360.0
2025-03-17 09:50:00,78.74,79.0,78.38,78.38,42542.0,78.2183,78.4766,77.8607,77.8607,42542.0
2025-03-17 10:00:00,78.3,78.78,78.07,78.6,63216.0,77.7812,78.258,77.5527,78.0792,63216.0
2025-03-17 10:10:00,78.55,78.68,77.9,78.05,33110.0,78.0295,78.1587,77.3839,77.5329,33110.0
2025-03-17 10:20:00,77.98,78.35,77.56,77.58,21094.0,77.4633,77.8309,77.0461,77.066,21094.0
2025-03-17 10:30:00,77.59,78.07,77.39,77.95,30108.0,77.0759,77.5527,76.8772,77.4335,30108.0
2025-03-17 10:40:00,77.95,78.43,77.89,78.29,24812.0,77.4335,77.9103,77.3739,77.7713,24812.0
2025-03-17 10:50:00,78.29,78.35,78.01,78.23,37016.0,77.7713,77.8309,77.4931,77.7117,37016.0
2025-03-17 11:00:00,78.23,78.34,77.91,78.09,28659.0,77.7117,77.8209,77.3938,77.5726,28659.0
2025-03-17 11:10:00,78.03,78.03,77.65,77.79,20856.0,77.513,77.513,77.1355,77.2746,20856.0
2025-03-17 11:20:00,77.89,78.15,77.78,77.98,31615.0,77.3739,77.6322,77.2646,77.4633,31615.0
2025-03-17 11:30:00,77.98,78.34,77.98,78.17,21128.0,77.4633,77.8209,77.4633,77.6521,21128.0
2025-03-17 11:40:00,78.18,78.42,78.15,78.33,13502.0,77.662,77.9004,77.6322,77.811,13502.0
2025-03-17 11:50:00,78.31,78.58,78.3,78.4,29463.0,77.7911,78.0593,77.7812,77.8805,29463.0
2025-03-17 12:00:00,78.38,78.41,78.21,78.24,19151.0,77.8607,77.8905,77.6918,77.7216,19151.0
2025-03-17 12:10:00,78.24,78.27,77.97,78.16,20761.0,77.7216,77.7514,77.4534,77.6421,20761.0
2025-03-17 12:20:00,78.16,78.28,78.08,78.18,19411.0,77.6421,77.7613,77.5627,77.662,19411.0
2025-03-17 12:30:00,78.17,78.26,78.0,78.26,18790.0,77.6521,77.7415,77.4832,77.7415,18790.0
2025-03-17 12:40:00,78.24,78.34,78.12,78.22,36763.0,77.7216,77.8209,77.6024,77.7017,36763.0
2025-03-17 12:50:00,78.28,78.84,78.21,78.62,44303.0,77.7613,78.3176,77.6918,78.0991,44303.0
2025-03-17 13:00:00,78.65,78.7,78.13,78.2,19691.0,78.1289,78.1786,77.6123,77.6819,19691.0
2025-03-17 13:10:00,78.24,78.24,78.07,78.15,16597.0,77.7216,77.7216,77.5527,77.6322,16597.0
2025-03-17 13:20:00,78.11,78.4,78.07,78.22,20147.0,77.5925,77.8805,77.5527,77.7017,20147.0
2025-03-17 13:30:00,78.21,78.61,78.16,78.58,30824.0,77.6918,78.0891,77.6421,78.0593,30824.0
2025-03-17 13:40:00,78.57,78.68,78.45,78.68,25592.0,78.0494,78.1587,77.9302,78.1587,25592.0
2025-03-17 13:50:00,78.71,78.72,78.51,78.67,20222.0,78.1885,78.1984,77.9898,78.1488,20222.0
2025-03-17 14:00:00,78.71,79.21,78.7,79.21,29286.0,78.1885,78.6852,78.1786,78.6852,29286.0
2025-03-17 14:10:00,79.15,79.41,79.09,79.2,15384.0,78.6256,78.8838,78.566,78.6752,15384.0
2025-03-17 14:20:00,79.2,79.26,79.05,79.12,18749.0,78.6752,78.7348,78.5262,78.5958,18749.0
2025-03-17 14:30:00,79.13,79.16,79.03,79.04,15940.0,78.6057,78.6355,78.5064,78.5163,15940.0
2025-03-17 14:40:00,79.05,79.3,78.89,79.25,24754.0,78.5262,78.7746,78.3673,78.7249,24754.0
2025-03-17 14:50:00,79.26,79.29,79.1,79.1,13838.0,78.7348,78.7646,78.5759,78.5759,13838.0
2025-03-17 15:00:00,79.09,79.34,79.08,79.2,19345.0,78.566,78.8143,78.556,78.6752,19345.0
2025-03-17 15:10:00,79.2,79.4,79.16,79.34,25705.0,78.6752,78.8739,78.6355,78.8143,25705.0
2025-03-17 15:20:00,79.37,79.6,79.34,79.53,33034.0,78.8441,79.0726,78.8143,79.0031,33034.0
2025-03-17 15:30:00,79.49,79.75,79.32,79.59,54461.0,78.9633,79.2216,78.7944,79.0627,54461.0
2025-03-17 15:40:00,79.58,79.73,79.46,79.59,61327.0,79.0527,79.2017,78.9335,79.0627,61327.0
2025-03-17 15:50:00,79.59,79.65,79.0,79.33,266067.0,79.0627,79.1223,78.4766,78.8044,266067.0
2025-03-18 09:30:00,79.0,79.37,77.41,78.5,54891.0,78.4766,78.8441,76.8971,77.9799,54891.0
2025-03-18 09:40:00,78.45,78.87,77.94,78.38,44980.0,77.9302,78.3474,77.4236,77.8607,44980.0
2025-03-18 09:50:00,78.49,78.93,78.15,78.7,55584.0,77.9699,78.407,77.6322,78.1786,55584.0
2025-03-18 10:00:00,78.57,79.2,78.42,78.42,17356.0,78.0494,78.6752,77.9004,77.9004,17356.0
2025-03-18 10:10:00,78.56,78.57,77.86,78.54,43815.0,78.0395,78.0494,77.3441,78.0196,43815.0
2025-03-18 10:20:00,78.45,78.74,78.33,78.43,33252.0,77.9302,78.2183,77.811,77.9103,33252.0
2025-03-18 10:30:00,78.43,78.59,78.35,78.59,12213.0,77.9103,78.0693,77.8309,78.0693,12213.0
2025-03-18 10:40:00,78.56,78.65,78.32,78.46,10853.0,78.0395,78.1289,77.8011,77.9401,10853.0
2025-03-18 10:50:00,78.55,78.7,78.52,78.55,6226.0,78.0295,78.1786,77.9997,78.0295,6226.0
2025-03-18 11:00:00,78.62,78.62,77.8,77.89,20491.0,78.0991,78.0991,77.2845,77.3739,20491.0
2025-03-18 11:10:00,77.82,78.31,77.8,78.31,14756.0,77.3044,77.7911,77.2845,77.7911,14756.0
2025-03-18 11:20:00,78.3,78.3,77.99,78.0,8218.0,77.7812,77.7812,77.4733,77.4832,8218.0
2025-03-18 11:30:00,77.99,78.37,77.99,78.24,10637.0,77.4733,77.8507,77.4733,77.7216,10637.0
2025-03-18 11:40:00,78.37,78.41,78.24,78.39,18469.0,77.8507,77.8905,77.7216,77.8706,18469.0
2025-03-18 11:50:00,78.39,78.49,78.25,78.37,7415.0,77.8706,77.9699,77.7315,77.8507,7415.0
2025-03-18 12:00:00,78.33,78.99,78.28,78.71,54371.0,77.811,78.4666,77.7613,78.1885,54371.0
2025-03-18 12:10:00,78.61,78.84,78.6,78.78,9064.0,78.0891,78.3176,78.0792,78.258,9064.0
2025-03-18 12:20:00,78.78,78.81,78.46,78.67,9313.0,78.258,78.2878,77.9401,78.1488,9313.0
2025-03-18 12:30:00,78.74,78.75,78.31,78.37,14766.0,78.2183,78.2282,77.7911,77.8507,14766.0
2025-03-18 12:40:00,78.42,78.54,78.21,78.28,10709.0,77.9004,78.0196,77.6918,77.7613,10709.0
2025-03-18 12:50:00,78.22,78.37,78.15,78.35,28430.0,77.7017,77.8507,77.6322,77.8309,28430.0
2025-03-18 13:00:00,78.35,78.39,78.16,78.18,5838.0,77.8309,77.8706,77.6421,77.662,5838.0
2025-03-18 13:10:00,78.2,78.36,77.77,77.86,19364.0,77.6819,77.8408,77.2547,77.3441,19364.0
2025-03-18 13:20:00,77.81,78.24,77.8,77.83,17778.0,77.2944,77.7216,77.2845,77.3143,17778.0
2025-03-18 13:30:00,77.91,78.17,77.89,78.16,7244.0,77.3938,77.6521,77.3739,77.6421,7244.0
2025-03-18 13:40:00,78.14,78.27,78.06,78.15,42326.0,77.6223,77.7514,77.5428,77.6322,42326.0
2025-03-18 13:50:00,78.15,78.19,77.91,78.03,8694.0,77.6322,77.6719,77.3938,77.513,8694.0
2025-03-18 14:00:00,77.97,77.97,77.74,77.83,4883.0,77.4534,77.4534,77.2249,77.3143,4883.0
2025-03-18 14:10:00,77.82,77.88,77.67,77.71,11680.0,77.3044,77.364,77.1554,77.1951,11680.0
2025-03-18 14:20:00,77.7,78.1,77.66,77.66,26576.0,77.1852,77.5825,77.1454,77.1454,26576.0
2025-03-18 14:30:00,77.75,77.98,77.75,77.91,11343.0,77.2348,77.4633,77.2348,77.3938,11343.0
2025-03-18 14:40:00,77.84,77.96,77.7,77.92,9237.0,77.3243,77.4435,77.1852,77.4037,9237.0
2025-03-18 14:50:00,77.88,78.0,77.65,77.81,10943.0,77.364,77.4832,77.1355,77.2944,10943.0
2025-03-18 15:00:00,77.77,77.85,77.65,77.76,10932.0,77.2547,77.3342,77.1355,77.2448,10932.0
2025-03-18 15:10:00,77.82,77.88,77.7,77.84,14457.0,77.3044,77.364,77.1852,77.3243,14457.0
2025-03-18 15:20:00,77.83,77.83,77.61,77.61,22813.0,77.3143,77.3143,77.0958,77.0958,22813.0
2025-03-18 15:30:00,77.7,77.99,77.58,77.99,39486.0,77.1852,77.4733,77.066,77.4733,39486.0
2025-03-18 15:40:00,78.02,78.47,78.0,78.38,32985.0,77.5031,77.9501,77.4832,77.8607,32985.0
2025-03-18 15:50:00,78.38,78.64,78.19,78.53,204162.0,77.8607,78.1189,77.6719,78.0097,204162.0
2025-03-19 09:30:00,78.62,79.48,78.62,79.37,42071.0,78.0991,78.9534,78.0991,78.8441,42071.0
2025-03-19 09:40:00,79.37,79.49,78.3,79.27,20699.0,78.8441,78.9633,77.7812,78.7448,20699.0
2025-03-19 09:50:00,79.18,79.79,79.18,79.44,64995.0,78.6554,79.2613,78.6554,78.9136,64995.0
2025-03-19 10:00:00,79.49,79.77,79.04,79.7,39746.0,78.9633,79.2415,78.5163,79.1719,39746.0
2025-03-19 10:10:00,79.77,80.0,79.44,79.45,23715.0,79.2415,79.4699,78.9136,78.9236,23715.0
2025-03-19 10:20:00,79.58,79.59,78.77,78.85,14331.0,79.0527,79.0627,78.2481,78.3276,14331.0
2025-03-19 10:30:00,78.91,79.2,78.87,79.01,12026.0,78.3872,78.6752,78.3474,78.4865,12026.0
2025-03-19 10:40:00,79.07,79.27,79.07,79.13,21686.0,78.5461,78.7448,78.5461,78.6057,21686.0
2025-03-19 10:50:00,79.13,79.25,78.92,79.01,7634.0,78.6057,78.7249,78.3971,78.4865,7634.0
2025-03-19 11:00:00,78.99,79.32,78.97,79.27,12853.0,78.4666,78.7944,78.4468,78.7448,12853.0
2025-03-19 11:10:00,79.33,79.33,79.15,79.26,6896.0,78.8044,78.8044,78.6256,78.7348,6896.0
2025-03-19 11:20:00,79.2,79.51,79.2,79.51,5807.0,78.6752,78.9832,78.6752,78.9832,5807.0
2025-03-19 11:30:00,79.55,79.59,79.35,79.38,6793.0,79.0229,79.0627,78.8242,78.854,6793.0
2025-03-19 11:40:00,79.43,79.76,79.39,79.75,19854.0,78.9037,79.2315,78.864,79.2216,19854.0
2025-03-19 11:50:00,79.79,80.02,79.79,79.9,22736.0,79.2613,79.4898,79.2613,79.3706,22736.0
2025-03-19 12:00:00,79.91,79.91,79.75,79.75,3900.0,79.3805,79.3805,79.2216,79.2216,3900.0
2025-03-19 12:10:00,79.81,80.02,79.75,79.78,13668.0,79.2812,79.4898,79.2216,79.2514,13668.0
2025-03-19 12:20:00,79.75,79.96,79.69,79.95,13747.0,79.2216,79.4302,79.162,79.4203,13747.0
2025-03-19 12:30:00,79.95,80.07,79.85,79.94,27653.0,79.4203,79.5395,79.3209,79.4103,27653.0
2025-03-19 12:40:00,79.94,80.04,79.87,79.97,7062.0,79.4103,79.5097,79.3408,79.4401,7062.0
2025-03-19 12:50:00,79.96,79.98,79.76,79.82,9112.0,79.4302,79.4501,79.2315,79.2911,9112.0
2025-03-19 13:00:00,79.86,79.9,79.46,79.56,9965.0,79.3309,79.3706,78.9335,79.0329,9965.0
2025-03-19 13:10:00,79.57,79.69,79.29,79.53,13381.0,79.0428,79.162,78.7646,79.0031,13381.0
2025-03-19 13:20:00,79.48,79.52,79.38,79.39,8370.0,78.9534,78.9931,78.854,78.864,8370.0
2025-03-19 13:30:00,79.39,79.64,79.39,79.55,11831.0,78.864,79.1123,78.864,79.0229,11831.0
2025-03-19 13:40:00,79.52,79.53,79.01,79.08,8493.0,78.9931,79.0031,78.4865,78.556,8493.0
2025-03-19 13:50:00,79.1,79.24,78.91,78.96,12195.0,78.5759,78.715,78.3872,78.4368,12195.0
2025-03-19 14:00:00,78.75,79.41,78.71,79.01,19028.0,78.2282,78.8838,78.1885,78.4865,19028.0
2025-03-19 14:10:00,79.13,79.16,78.86,78.87,13464.0,78.6057,78.6355,78.3375,78.3474,13464.0
2025-03-19 14:20:00,78.87,79.05,78.75,78.84,8838.0,78.3474,78.5262,78.2282,78.3176,8838.0
2025-03-19 14:30:00,78.79,79.01,78.67,78.74,33284.0,78.268,78.4865,78.1488,78.2183,33284.0
2025-03-19 14:40:00,78.73,79.29,78.73,78.89,13063.0,78.2084,78.7646,78.2084,78.3673,13063.0
2025-03-19 14:50:00,78.98,79.32,78.9,79.17,10636.0,78.4567,78.7944,78.3772,78.6454,10636.0
2025-03-19 15:00:00,79.22,79.4,79.15,79.37,27598.0,78.6951,78.8739,78.6256,78.8441,27598.0
2025-03-19 15:10:00,79.42,79.79,79.31,79.61,47512.0,78.8938,79.2613,78.7845,79.0825,47512.0
2025-03-19 15:20:00,79.61,79.75,79.4,79.62,65450.0,79.0825,79.2216,78.8739,79.0925,65450.0
2025-03-19 15:30:00,79.58,80.04,79.57,79.92,43189.0,79.0527,79.5097,79.0428,79.3905,43189.0
2025-03-19 15:40:00,79.92,80.15,79.87,80.13,52892.0,79.3905,79.6189,79.3408,79.5991,52892.0
2025-03-19 15:50:00,80.09,80.09,79.45,79.49,233202.0,79.5593,79.5593,78.9236,78.9633,233202.0
2025-03-20 09:30:00,77.41,78.37,76.6,77.13,69715.0,76.8971,77.8507,76.0925,76.619,69715.0
2025-03-20 09:40:00,77.07,77.92,77.01,77.8,38269.0,76.5594,77.4037,76.4997,77.2845,38269.0
2025-03-20 09:50:00,77.79,78.4,77.6,78.12,25272.0,77.2746,77.8805,77.0858,77.6024,25272.0
2025-03-20 10:00:00,78.04,78.43,77.84,78.34,48749.0,77.5229,77.9103,77.3243,77.8209,48749.0
2025-03-20 10:10:00,78.34,78.52,77.99,78.19,25714.0,77.8209,77.9997,77.4733,77.6719,25714.0
2025-03-20 10:20:00,78.19,78.29,77.75,77.75,18609.0,77.6719,77.7713,77.2348,77.2348,18609.0
2025-03-20 10:30:00,77.79,77.9,77.56,77.75,17508.0,77.2746,77.3839,77.0461,77.2348,17508.0
2025-03-20 10:40:00,77.75,78.07,77.6,77.62,26164.0,77.2348,77.5527,77.0858,77.1057,26164.0
2025-03-20 10:50:00,77.61,77.62,77.01,77.29,47144.0,77.0958,77.1057,76.4997,76.7779,47144.0
2025-03-20 11:00:00,77.29,77.61,77.18,77.53,33296.0,76.7779,77.0958,76.6686,77.0163,33296.0
2025-03-20 11:10:00,77.58,77.8,77.52,77.66,14216.0,77.066,77.2845,77.0064,77.1454,14216.0
2025-03-20 11:20:00,77.66,77.86,77.57,77.63,19247.0,77.1454,77.3441,77.056,77.1156,19247.0
2025-03-20 11:30:00,77.63,77.63,77.18,77.28,14670.0,77.1156,77.1156,76.6686,76.768,14670.0
2025-03-20 11:40:00,77.29,77.55,77.11,77.52,21397.0,76.7779,77.0362,76.5991,77.0064,21397.0
2025-03-20 11:50:00,77.51,77.71,77.44,77.44,8194.0,76.9964,77.1951,76.9269,76.9269,8194.0
2025-03-20 12:00:00,77.44,77.7,77.29,77.34,14616.0,76.9269,77.1852,76.7779,76.8276,14616.0
2025-03-20 12:10:00,77.29,77.33,76.86,76.92,25020.0,76.7779,76.8176,76.3507,76.4103,25020.0
2025-03-20 12:20:00,76.92,76.98,76.4,76.42,28940.0,76.4103,76.4699,75.8938,75.9137,28940.0
2025-03-20 12:30:00,76.44,76.61,76.4,76.59,35430.0,75.9335,76.1024,75.8938,76.0825,35430.0
2025-03-20 12:40:00,76.54,76.73,76.46,76.52,15518.0,76.0329,76.2216,75.9534,76.013,15518.0
2025-03-20 12:50:00,76.46,76.57,76.3,76.4,11888.0,75.9534,76.0627,75.7945,75.8938,11888.0
2025-03-20 13:00:00,76.39,76.83,76.37,76.81,9662.0,75.8839,76.3209,75.864,76.3011,9662.0
2025-03-20 13:10:00,76.81,76.91,76.61,76.91,11198.0,76.3011,76.4004,76.1024,76.4004,11198.0
2025-03-20 13:20:00,76.88,76.91,76.41,76.41,8287.0,76.3706,76.4004,75.9037,75.9037,8287.0
2025-03-20 13:30:00,76.45,76.84,76.45,76.83,7594.0,75.9435,76.3309,75.9435,76.3209,7594.0
2025-03-20 13:40:00,76.83,77.0,76.77,76.95,9583.0,76.3209,76.4898,76.2613,76.4401,9583.0
2025-03-20 13:50:00,76.95,77.05,76.78,76.78,7882.0,76.4401,76.5395,76.2713,76.2713,7882.0
2025-03-20 14:00:00,76.78,76.91,76.78,76.81,9494.0,76.2713,76.4004,76.2713,76.3011,9494.0
2025-03-20 14:10:00,76.9,77.04,76.9,76.96,6415.0,76.3905,76.5296,76.3905,76.4501,6415.0
2025-03-20 14:20:00,76.89,76.95,76.78,76.83,16328.0,76.3805,76.4401,76.2713,76.3209,16328.0
2025-03-20 14:30:00,76.72,76.95,76.69,76.93,7862.0,76.2117,76.4401,76.1819,76.4203,7862.0
2025-03-20 14:40:00,76.86,76.87,76.67,76.86,14272.0,76.3507,76.3607,76.162,76.3507,14272.0
2025-03-20 14:50:00,76.86,77.04,76.59,76.76,15412.0,76.3507,76.5296,76.0825,76.2514,15412.0
2025-03-20 15:00:00,76.69,76.92,76.68,76.81,8802.0,76.1819,76.4103,76.1719,76.3011,8802.0
2025-03-20 15:10:00,76.88,77.19,76.8,77.19,15044.0,76.3706,76.6786,76.2911,76.6786,15044.0
2025-03-20 15:20:00,77.19,77.2,76.74,76.8,93985.0,76.6786,76.6885,76.2315,76.2911,93985.0
2025-03-20 15:30:00,76.85,77.14,76.82,76.97,45445.0,76.3408,76.6289,76.311,76.46,45445.0
2025-03-20 15:40:00,76.99,77.26,76.84,77.13,36931.0,76.4799,76.7481,76.3309,76.619,36931.0
2025-03-20 15:50:00,77.17,77.4,76.92,77.04,154086.0,76.6587,76.8872,76.4103,76.5296,154086.0
2025-03-21 09:30:00,75.76,75.91,75.18,75.4,185961.0,75.258,75.407,74.6819,74.9004,185961.0
2025-03-21 09:40:00,75.23,76.17,75.2,75.69,22363.0,74.7315,75.6653,74.7017,75.1885,22363.0
2025-03-21 09:50:00,75.58,75.74,75.13,75.4,20462.0,75.0792,75.2382,74.6322,74.9004,20462.0
2025-03-21 10:00:00,75.36,76.27,75.35,76.19,16547.0,74.8607,75.7647,74.8507,75.6852,16547.0
2025-03-21 10:10:00,76.06,76.18,75.91,76.07,24381.0,75.556,75.6752,75.407,75.566,24381.0
2025-03-21 10:20:00,76.07,76.19,75.76,76.17,21119.0,75.566,75.6852,75.258,75.6653,21119.0
2025-03-21 10:30:00,76.16,76.31,76.03,76.09,15038.0,75.6554,75.8044,75.5262,75.5858,15038.0
2025-03-21 10:40:00,76.03,76.23,75.9,76.03,41735.0,75.5262,75.7249,75.3971,75.5262,41735.0
2025-03-21 10:50:00,76.03,76.49,76.03,76.45,24368.0,75.5262,75.9832,75.5262,75.9435,24368.0
2025-03-21 11:00:00,76.41,76.48,76.3,76.35,23438.0,75.9037,75.9733,75.7945,75.8441,23438.0
2025-03-21 11:10:00,76.38,76.45,76.23,76.32,17435.0,75.8739,75.9435,75.7249,75.8143,17435.0
2025-03-21 11:20:00,76.29,76.46,76.25,76.34,12055.0,75.7845,75.9534,75.7448,75.8342,12055.0
2025-03-21 11:30:00,76.3,76.48,76.28,76.39,19175.0,75.7945,75.9733,75.7746,75.8839,19175.0
2025-03-21 11:40:00,76.4,76.44,76.12,76.13,18796.0,75.8938,75.9335,75.6156,75.6256,18796.0
2025-03-21 11:50:00,76.12,76.35,76.09,76.31,18913.0,75.6156,75.8441,75.5858,75.8044,18913.0
2025-03-21 12:00:00,76.31,76.45,76.17,76.45,20904.0,75.8044,75.9435,75.6653,75.9435,20904.0
2025-03-21 12:10:00,76.45,76.87,76.42,76.87,22802.0,75.9435,76.3607,75.9137,76.3607,22802.0
2025-03-21 12:20:00,76.87,77.11,76.81,77.09,21623.0,76.3607,76.5991,76.3011,76.5792,21623.0
2025-03-21 12:30:00,77.0,77.12,76.9,77.08,15971.0,76.4898,76.609,76.3905,76.5693,15971.0
2025-03-21 12:40:00,77.08,77.35,77.06,77.3,27199.0,76.5693,76.8375,76.5494,76.7878,27199.0
2025-03-21 12:50:00,77.26,77.42,77.16,77.35,19247.0,76.7481,76.907,76.6488,76.8375,19247.0
2025-03-21 13:00:00,77.37,77.71,77.33,77.71,21741.0,76.8574,77.1951,76.8176,77.1951,21741.0
2025-03-21 13:10:00,77.68,77.72,77.39,77.42,24482.0,77.1653,77.205,76.8772,76.907,24482.0
2025-03-21 13:20:00,77.4,77.47,77.26,77.35,16535.0,76.8872,76.9567,76.7481,76.8375,16535.0
2025-03-21 13:30:00,77.3,77.41,77.14,77.37,14262.0,76.7878,76.8971,76.6289,76.8574,14262.0
2025-03-21 13:40:00,77.41,77.61,77.37,77.61,8022.0,76.8971,77.0958,76.8574,77.0958,8022.0
2025-03-21 13:50:00,77.66,77.7,77.28,77.34,17968.0,77.1454,77.1852,76.768,76.8276,17968.0
2025-03-21 14:00:00,77.34,77.39,77.14,77.39,17889.0,76.8276,76.8772,76.6289,76.8772,17889.0
2025-03-21 14:10:00,77.31,77.41,77.28,77.31,9864.0,76.7978,76.8971,76.768,76.7978,9864.0
2025-03-21 14:20:00,77.34,77.41,77.19,77.23,14130.0,76.8276,76.8971,76.6786,76.7183,14130.0
2025-03-21 14:30:00,77.23,77.65,77.21,77.61,17149.0,76.7183,77.1355,76.6984,77.0958,17149.0
2025-03-21 14:40:00,77.65,77.73,77.47,77.66,15298.0,77.1355,77.215,76.9567,77.1454,15298.0
2025-03-21 14:50:00,77.7,77.7,77.49,77.49,10318.0,77.1852,77.1852,76.9766,76.9766,10318.0
2025-03-21 15:00:00,77.52,77.58,77.37,77.42,19854.0,77.0064,77.066,76.8574,76.907,19854.0
2025-03-21 15:10:00,77.38,77.48,77.08,77.41,18490.0,76.8673,76.9666,76.5693,76.8971,18490.0
2025-03-21 15:20:00,77.39,77.41,77.19,77.3,15771.0,76.8772,76.8971,76.6786,76.7878,15771.0
2025-03-21 15:30:00,77.3,77.49,77.23,77.26,30789.0,76.7878,76.9766,76.7183,76.7481,30789.0
2025-03-21 15:40:00,77.25,77.38,77.17,77.3,40401.0,76.7382,76.8673,76.6587,76.7878,40401.0
2025-03-21 15:50:00,77.32,77.74,77.21,77.53,181515.0,76.8077,77.2249,76.6984,77.0163,181515.0
2025-03-24 09:30:00,78.22,79.17,78.22,78.8,43817.0,77.7017,78.6454,77.7017,78.2779,43817.0
2025-03-24 09:40:00,78.63,79.37,78.51,78.61,24083.0,78.109,78.8441,77.9898,78.0891,24083.0
2025-03-24 09:50:00,78.6,78.68,78.13,78.37,21391.0,78.0792,78.1587,77.6123,77.8507,21391.0
2025-03-24 10:00:00,78.45,78.78,78.45,78.64,15912.0,77.9302,78.258,77.9302,78.1189,15912.0
2025-03-24 10:10:00,78.7,78.89,78.5,78.79,28396.0,78.1786,78.3673,77.9799,78.268,28396.0
2025-03-24 10:20:00,78.78,78.88,78.43,78.57,7014.0,78.258,78.3574,77.9103,78.0494,7014.0
2025-03-24 10:30:00,78.45,78.61,78.35,78.4,17018.0,77.9302,78.0891,77.8309,77.8805,17018.0
2025-03-24 10:40:00,78.36,78.43,77.96,78.02,15144.0,77.8408,77.9103,77.4435,77.5031,15144.0
2025-03-24 10:50:00,78.02,78.21,77.94,78.18,23825.0,77.5031,77.6918,77.4236,77.662,23825.0
2025-03-24 11:00:00,78.18,78.44,78.07,78.39,15367.0,77.662,77.9203,77.5527,77.8706,15367.0
2025-03-24 11:10:00,78.42,78.55,78.29,78.29,7338.0,77.9004,78.0295,77.7713,77.7713,7338.0
2025-03-24 11:20:00,78.28,78.48,77.99,78.48,17825.0,77.7613,77.96,77.4733,77.96,17825.0
2025-03-24 11:30:00,78.48,78.61,78.38,78.56,13715.0,77.96,78.0891,77.8607,78.0395,13715.0
2025-03-24 11:40:00,78.54,78.64,78.49,78.51,21785.0,78.0196,78.1189,77.9699,77.9898,21785.0
2025-03-24 11:50:00,78.51,78.69,78.46,78.65,3638.0,77.9898,78.1686,77.9401,78.1289,3638.0
2025-03-24 12:00:00,78.69,78.78,78.66,78.78,8597.0,78.1686,78.258,78.1388,78.258,8597.0
2025-03-24 12:10:00,78.73,78.75,78.41,78.65,15563.0,78.2084,78.2282,77.8905,78.1289,15563.0
2025-03-24 12:20:00,78.7,78.73,78.3,78.34,64053.0,78.1786,78.2084,77.7812,77.8209,64053.0
2025-03-24 12:30:00,78.4,78.41,78.11,78.2,22573.0,77.8805,77.8905,77.5925,77.6819,22573.0
2025-03-24 12:40:00,78.2,78.46,78.18,78.46,26048.0,77.6819,77.9401,77.662,77.9401,26048.0
2025-03-24 12:50:00,78.53,78.67,78.4,78.49,13740.0,78.0097,78.1488,77.8805,77.9699,13740.0
2025-03-24 13:00:00,78.44,78.58,78.43,78.47,10455.0,77.9203,78.0593,77.9103,77.9501,10455.0
2025-03-24 13:10:00,78.47,78.53,78.42,78.5,10320.0,77.9501,78.0097,77.9004,77.9799,10320.0
2025-03-24 13:20:00,78.42,78.62,78.42,78.59,7095.0,77.9004,78.0991,77.9004,78.0693,7095.0
2025-03-24 13:30:00,78.62,78.78,78.61,78.66,21548.0,78.0991,78.258,78.0891,78.1388,21548.0
2025-03-24 13:40:00,78.7,78.76,78.58,78.62,9792.0,78.1786,78.2382,78.0593,78.0991,9792.0
2025-03-24 13:50:00,78.67,78.67,78.48,78.48,8533.0,78.1488,78.1488,77.96,77.96,8533.0
2025-03-24 14:00:00,78.45,78.53,78.1,78.18,20304.0,77.9302,78.0097,77.5825,77.662,20304.0
2025-03-24 14:10:00,78.18,78.25,77.67,77.69,8535.0,77.662,77.7315,77.1554,77.1752,8535.0
2025-03-24 14:20:00,77.7,77.7,77.3,77.4,13740.0,77.1852,77.1852,76.7878,76.8872,13740.0
2025-03-24 14:30:00,77.32,77.56,77.22,77.56,20075.0,76.8077,77.0461,76.7084,77.0461,20075.0
2025-03-24 14:40:00,77.57,77.96,77.57,77.59,13657.0,77.056,77.4435,77.056,77.0759,13657.0
2025-03-24 14:50:00,77.57,77.75,77.37,77.66,33265.0,77.056,77.2348,76.8574,77.1454,33265.0
2025-03-24 15:00:00,77.67,77.76,77.47,77.57,18529.0,77.1554,77.2448,76.9567,77.056,18529.0
2025-03-24 15:10:00,77.61,77.79,77.52,77.75,11500.0,77.0958,77.2746,77.0064,77.2348,11500.0
2025-03-24 15:20:00,77.75,77.87,77.66,77.8,15817.0,77.2348,77.3541,77.1454,77.2845,15817.0
2025-03-24 15:30:00,77.83,77.9,77.68,77.73,18089.0,77.3143,77.3839,77.1653,77.215,18089.0
2025-03-24 15:40:00,77.75,77.93,77.6,77.89,61310.0,77.2348,77.4137,77.0858,77.3739,61310.0
2025-03-24 15:50:00,77.88,77.88,77.48,77.58,119118.0,77.364,77.364,76.9666,77.066,119118.0
2025-03-25 09:30:00,77.86,79.93,77.75,79.68,71005.0,77.3441,79.4004,77.2348,79.1521,71005.0
2025-03-25 09:40:00,79.39,79.59,78.35,78.8,20328.0,78.864,79.0627,77.8309,78.2779,20328.0
2025-03-25 09:50:00,78.92,79.09,78.7,78.8,13719.0,78.3971,78.566,78.1786,78.2779,13719.0
2025-03-25 10:00:00,78.9,78.93,78.46,78.84,31039.0,78.3772,78.407,77.9401,78.3176,31039.0
2025-03-25 10:10:00,78.87,79.32,78.78,78.8,36712.0,78.3474,78.7944,78.258,78.2779,36712.0
2025-03-25 10:20:00,78.79,78.95,78.63,78.69,9834.0,78.268,78.4269,78.109,78.1686,9834.0
2025-03-25 10:30:00,78.63,78.67,78.21,78.4,14357.0,78.109,78.1488,77.6918,77.8805,14357.0
2025-03-25 10:40:00,78.39,78.52,78.31,78.37,11644.0,77.8706,77.9997,77.7911,77.8507,11644.0
2025-03-25 10:50:00,78.33,78.46,77.8,77.94,13262.0,77.811,77.9401,77.2845,77.4236,13262.0
2025-03-25 11:00:00,77.95,78.24,77.85,77.98,16232.0,77.4335,77.7216,77.3342,77.4633,16232.0
2025-03-25 11:10:00,78.08,78.18,78.0,78.18,10140.0,77.5627,77.662,77.4832,77.662,10140.0
2025-03-25 11:20:00,78.1,78.59,78.08,78.46,14802.0,77.5825,78.0693,77.5627,77.9401,14802.0
2025-03-25 11:30:00,78.48,78.5,78.35,78.44,9703.0,77.96,77.9799,77.8309,77.9203,9703.0
2025-03-25 11:40:00,78.43,78.52,78.36,78.51,10760.0,77.9103,77.9997,77.8408,77.9898,10760.0
2025-03-25 11:50:00,78.42,78.48,78.05,78.17,11126.0,77.9004,77.96,77.5329,77.6521,11126.0
2025-03-25 12:00:00,78.17,78.24,78.14,78.19,6071.0,77.6521,77.7216,77.6223,77.6719,6071.0
2025-03-25 12:10:00,78.19,78.31,78.16,78.18,12615.0,77.6719,77.7911,77.6421,77.662,12615.0
2025-03-25 12:20:00,78.23,78.34,78.14,78.23,8620.0,77.7117,77.8209,77.6223,77.7117,8620.0
2025-03-25 12:30:00,78.13,78.14,77.91,78.0,6445.0,77.6123,77.6223,77.3938,77.4832,6445.0
2025-03-25 12:40:00,77.98,78.15,77.97,78.12,5119.0,77.4633,77.6322,77.4534,77.6024,5119.0
2025-03-25 12:50:00,78.02,78.17,78.02,78.13,17407.0,77.5031,77.6521,77.5031,77.6123,17407.0
2025-03-25 13:00:00,78.17,78.42,78.16,78.3,9775.0,77.6521,77.9004,77.6421,77.7812,9775.0
2025-03-25 13:10:00,78.28,78.36,78.05,78.06,10752.0,77.7613,77.8408,77.5329,77.5428,10752.0
2025-03-25 13:20:00,78.03,78.06,77.71,77.84,8952.0,77.513,77.5428,77.1951,77.3243,8952.0
2025-03-25 13:30:00,77.78,77.9,77.7,77.84,9459.0,77.2646,77.3839,77.1852,77.3243,9459.0
2025-03-25 13:40:00,77.84,77.99,77.83,77.94,10671.0,77.3243,77.4733,77.3143,77.4236,10671.0
2025-03-25 13:50:00,77.91,77.96,77.66,77.7,12366.0,77.3938,77.4435,77.1454,77.1852,12366.0
2025-03-25 14:00:00,77.67,77.71,77.49,77.54,6919.0,77.1554,77.1951,76.9766,77.0262,6919.0
2025-03-25 14:10:00,77.54,77.65,77.34,77.36,28537.0,77.0262,77.1355,76.8276,76.8474,28537.0
2025-03-25 14:20:00,77.38,77.43,77.18,77.29,16256.0,76.8673,76.917,76.6686,76.7779,16256.0
2025-03-25 14:30:00,77.21,77.32,77.15,77.26,7735.0,76.6984,76.8077,76.6388,76.7481,7735.0
2025-03-25 14:40:00,77.26,77.34,77.19,77.3,14219.0,76.7481,76.8276,76.6786,76.7878,14219.0
2025-03-25 14:50:00,77.3,77.69,77.3,77.56,16300.0,76.7878,77.1752,76.7878,77.0461,16300.0
2025-03-25 15:00:00,77.56,78.05,77.49,77.95,18338.0,77.0461,77.5329,76.9766,77.4335,18338.0
2025-03-25 15:10:00,78.01,78.13,77.96,78.12,9786.0,77.4931,77.6123,77.4435,77.6024,9786.0
2025-03-25 15:20:00,78.12,78.15,77.86,77.91,23211.0,77.6024,77.6322,77.3441,77.3938,23211.0
2025-03-25 15:30:00,77.91,78.12,77.59,77.86,29171.0,77.3938,77.6024,77.0759,77.3441,29171.0
2025-03-25 15:40:00,77.93,77.94,77.77,77.86,36101.0,77.4137,77.4236,77.2547,77.3441,36101.0
2025-03-25 15:50:00,77.86,77.86,77.58,77.65,95154.0,77.3441,77.3441,77.066,77.1355,95154.0
2025-03-26 09:30:00,77.68,78.18,77.52,78.17,28072.0,77.1653,77.662,77.0064,77.6521,28072.0
2025-03-26 09:40:00,78.2,78.31,77.61,77.62,12717.0,77.6819,77.7911,77.0958,77.1057,12717.0
2025-03-26 09:50:00,77.66,77.85,77.35,77.75,21638.0,77.1454,77.3342,76.8375,77.2348,21638.0
2025-03-26 10:00:00,77.77,77.98,77.02,77.12,6468.0,77.2547,77.4633,76.5097,76.609,6468.0
2025-03-26 10:10:00,77.12,77.4,77.12,77.23,12176.0,76.609,76.8872,76.609,76.7183,12176.0
2025-03-26 10:20:00,77.19,77.23,76.81,76.85,12239.0,76.6786,76.7183,76.3011,76.3408,12239.0
2025-03-26 10:30:00,76.77,76.82,76.6,76.63,6640.0,76.2613,76.311,76.0925,76.1223,6640.0
2025-03-26 10:40:00,76.6,76.74,76.35,76.35,7676.0,76.0925,76.2315,75.8441,75.8441,7676.0
2025-03-26 10:50:00,76.35,76.35,76.0,76.0,11782.0,75.8441,75.8441,75.4964,75.4964,11782.0
2025-03-26 11:00:00,75.98,76.35,75.98,76.28,6122.0,75.4766,75.8441,75.4766,75.7746,6122.0
2025-03-26 11:10:00,76.22,76.35,76.12,76.12,5488.0,75.715,75.8441,75.6156,75.6156,5488.0
2025-03-26 11:20:00,76.12,76.36,75.67,75.82,30560.0,75.6156,75.8541,75.1686,75.3176,30560.0
2025-03-26 11:30:00,75.76,76.27,75.76,76.08,4966.0,75.258,75.7647,75.258,75.5759,4966.0
2025-03-26 11:40:00,76.11,76.26,76.1,76.13,8184.0,75.6057,75.7547,75.5958,75.6256,8184.0
2025-03-26 11:50:00,76.1,76.13,75.7,75.77,20176.0,75.5958,75.6256,75.1984,75.268,20176.0
2025-03-26 12:00:00,75.77,75.77,75.51,75.57,7343.0,75.268,75.268,75.0097,75.0693,7343.0
2025-03-26 12:10:00,75.55,75.66,75.36,75.63,10413.0,75.0494,75.1587,74.8607,75.1289,10413.0
2025-03-26 12:20:00,75.6,75.68,75.48,75.62,18829.0,75.0991,75.1786,74.9799,75.119,18829.0
2025-03-26 12:30:00,75.67,75.86,75.67,75.78,8744.0,75.1686,75.3574,75.1686,75.2779,8744.0
2025-03-26 12:40:00,75.78,75.79,75.59,75.67,10544.0,75.2779,75.2878,75.0892,75.1686,10544.0
2025-03-26 12:50:00,75.67,75.7,75.07,75.07,17291.0,75.1686,75.1984,74.5726,74.5726,17291.0
2025-03-26 13:00:00,75.06,75.14,74.67,74.68,29982.0,74.5627,74.6421,74.1753,74.1852,29982.0
2025-03-26 13:10:00,74.79,74.79,74.43,74.48,11465.0,74.2945,74.2945,73.9368,73.9865,11465.0
2025-03-26 13:20:00,74.49,74.64,74.34,74.41,9556.0,73.9964,74.1455,73.8474,73.917,9556.0
2025-03-26 13:30:00,74.37,74.39,74.25,74.39,5293.0,73.8772,73.8971,73.758,73.8971,5293.0
2025-03-26 13:40:00,74.41,74.72,74.41,74.72,11788.0,73.917,74.2249,73.917,74.2249,11788.0
2025-03-26 13:50:00,74.7,74.88,74.69,74.78,9500.0,74.2051,74.3839,74.1951,74.2845,9500.0
2025-03-26 14:00:00,74.79,74.93,74.73,74.86,7114.0,74.2945,74.4335,74.2349,74.364,7114.0
2025-03-26 14:10:00,74.88,74.95,74.81,74.94,6561.0,74.3839,74.4534,74.3143,74.4435,6561.0
2025-03-26 14:20:00,74.88,75.08,74.83,74.92,17553.0,74.3839,74.5825,74.3342,74.4236,17553.0
2025-03-26 14:30:00,74.92,75.03,74.86,75.0,9817.0,74.4236,74.5329,74.364,74.5031,9817.0
2025-03-26 14:40:00,75.02,75.18,74.98,75.18,12589.0,74.5229,74.6819,74.4832,74.6819,12589.0
2025-03-26 14:50:00,75.12,75.14,75.01,75.08,8892.0,74.6223,74.6421,74.513,74.5825,8892.0
2025-03-26 15:00:00,75.12,75.23,75.03,75.23,16329.0,74.6223,74.7315,74.5329,74.7315,16329.0
2025-03-26 15:10:00,75.2,75.33,75.15,75.2,8247.0,74.7017,74.8309,74.6521,74.7017,8247.0
2025-03-26 15:20:00,75.25,75.39,75.19,75.26,15554.0,74.7514,74.8905,74.6918,74.7613,15554.0
2025-03-26 15:30:00,75.29,75.42,75.19,75.42,13314.0,74.7911,74.9203,74.6918,74.9203,13314.0
2025-03-26 15:40:00,75.41,75.8,75.39,75.78,24233.0,74.9104,75.2978,74.8905,75.2779,24233.0
2025-03-26 15:50:00,75.92,75.92,75.6,75.66,117883.0,75.417,75.417,75.0991,75.1587,117883.0
2025-03-27 09:30:00,74.58,74.9,73.12,73.81,81160.0,74.0859,74.4037,72.6355,73.321,81160.0
2025-03-27 09:40:00,73.81,73.94,73.26,73.87,37710.0,73.321,73.4501,72.7746,73.3806,37710.0
2025-03-27 09:50:00,73.64,73.95,73.42,73.8,43407.0,73.1521,73.46,72.9335,73.311,43407.0
2025-03-27 10:00:00,73.75,74.26,73.68,73.9,35405.0,73.2613,73.768,73.1918,73.4104,35405.0
2025-03-27 10:10:00,73.8,73.99,73.31,73.92,36546.0,73.311,73.4998,72.8243,73.4302,36546.0
2025-03-27 10:20:00,73.93,74.21,73.75,74.14,53508.0,73.4402,73.7183,73.2613,73.6488,53508.0
2025-03-27 10:30:00,74.12,74.48,74.04,74.4,22965.0,73.6289,73.9865,73.5494,73.907,22965.0
2025-03-27 10:40:00,74.27,74.5,74.15,74.38,29333.0,73.7779,74.0064,73.6587,73.8872,29333.0
2025-03-27 10:50:00,74.38,74.48,74.16,74.33,8533.0,73.8872,73.9865,73.6686,73.8375,8533.0
2025-03-27 11:00:00,74.33,74.44,74.23,74.32,6867.0,73.8375,73.9468,73.7382,73.8276,6867.0
2025-03-27 11:10:00,74.32,74.56,74.26,74.53,18603.0,73.8276,74.066,73.768,74.0362,18603.0
2025-03-27 11:20:00,74.53,74.53,74.14,74.14,20145.0,74.0362,74.0362,73.6488,73.6488,20145.0
2025-03-27 11:30:00,74.14,74.18,73.9,74.02,21080.0,73.6488,73.6885,73.4104,73.5296,21080.0
2025-03-27 11:40:00,74.03,74.07,73.85,73.95,6752.0,73.5395,73.5792,73.3607,73.46,6752.0
2025-03-27 11:50:00,73.89,74.0,73.83,73.97,10711.0,73.4004,73.5097,73.3408,73.4799,10711.0
2025-03-27 12:00:00,73.9,74.24,73.87,74.2,11754.0,73.4104,73.7481,73.3806,73.7084,11754.0
2025-03-27 12:10:00,74.21,74.63,74.09,74.54,20732.0,73.7183,74.1355,73.5991,74.0461,20732.0
2025-03-27 12:20:00,74.53,74.98,74.46,74.81,31169.0,74.0362,74.4832,73.9666,74.3143,31169.0
2025-03-27 12:30:00,74.8,75.0,74.78,74.84,9051.0,74.3044,74.5031,74.2845,74.3441,9051.0
2025-03-27 12:40:00,74.84,74.9,74.6,74.6,7495.0,74.3441,74.4037,74.1057,74.1057,7495.0
2025-03-27 12:50:00,74.64,74.71,74.47,74.51,12661.0,74.1455,74.215,73.9766,74.0163,12661.0
2025-03-27 13:00:00,74.51,74.76,74.44,74.72,11045.0,74.0163,74.2647,73.9468,74.2249,11045.0
2025-03-27 13:10:00,74.73,74.73,74.05,74.27,20723.0,74.2349,74.2349,73.5594,73.7779,20723.0
2025-03-27 13:20:00,74.27,74.3,73.85,73.85,12821.0,73.7779,73.8077,73.3607,73.3607,12821.0
2025-03-27 13:30:00,73.89,74.09,73.86,73.87,8480.0,73.4004,73.5991,73.3706,73.3806,8480.0
2025-03-27 13:40:00,73.87,74.09,73.81,74.09,13080.0,73.3806,73.5991,73.321,73.5991,13080.0
2025-03-27 13:50:00,74.09,74.14,73.93,74.11,12188.0,73.5991,73.6488,73.4402,73.619,12188.0
2025-03-27 14:00:00,74.06,74.38,74.04,74.35,10907.0,73.5693,73.8872,73.5494,73.8574,10907.0
2025-03-27 14:10:00,74.3,74.51,74.29,74.4,11488.0,73.8077,74.0163,73.7978,73.907,11488.0
2025-03-27 14:20:00,74.39,74.44,74.15,74.15,12560.0,73.8971,73.9468,73.6587,73.6587,12560.0
2025-03-27 14:30:00,74.14,74.41,74.14,74.36,9058.0,73.6488,73.917,73.6488,73.8673,9058.0
2025-03-27 14:40:00,74.36,74.58,74.36,74.46,13810.0,73.8673,74.0859,73.8673,73.9666,13810.0
2025-03-27 14:50:00,74.47,74.51,74.32,74.36,17106.0,73.9766,74.0163,73.8276,73.8673,17106.0
2025-03-27 15:00:00,74.38,74.77,74.38,74.64,15161.0,73.8872,74.2746,73.8872,74.1455,15161.0
2025-03-27 15:10:00,74.61,74.94,74.6,74.88,34030.0,74.1157,74.4435,74.1057,74.3839,34030.0
2025-03-27 15:20:00,74.88,75.19,74.88,75.19,16736.0,74.3839,74.6918,74.3839,74.6918,16736.0
2025-03-27 15:30:00,75.21,75.34,75.05,75.25,24826.0,74.7117,74.8408,74.5527,74.7514,24826.0
2025-03-27 15:40:00,75.25,75.25,74.91,75.11,27221.0,74.7514,74.7514,74.4137,74.6123,27221.0
2025-03-27 15:50:00,75.07,75.14,74.68,74.76,156771.0,74.5726,74.6421,74.1852,74.2647,156771.0
2025-03-28 09:30:00,74.16,74.96,74.0,74.44,46435.0,73.6686,74.4633,73.5097,73.9468,46435.0
2025-03-28 09:40:00,74.5,74.89,74.07,74.39,13973.0,74.0064,74.3938,73.5792,73.8971,13973.0
2025-03-28 09:50:00,74.32,74.48,73.94,74.03,28076.0,73.8276,73.9865,73.4501,73.5395,28076.0
2025-03-28 10:00:00,74.03,74.68,73.82,74.07,24352.0,73.5395,74.1852,73.3309,73.5792,24352.0
2025-03-28 10:10:00,74.06,74.1,73.5,73.63,21616.0,73.5693,73.609,73.013,73.1421,21616.0
2025-03-28 10:20:00,73.69,73.73,73.29,73.48,24843.0,73.2017,73.2415,72.8044,72.9931,24843.0
2025-03-28 10:30:00,73.53,73.7,73.16,73.52,31502.0,73.0428,73.2117,72.6753,73.0329,31502.0
2025-03-28 10:40:00,73.52,73.64,73.18,73.23,18257.0,73.0329,73.1521,72.6951,72.7448,18257.0
2025-03-28 10:50:00,73.28,73.38,73.13,73.26,7794.0,72.7945,72.8938,72.6455,72.7746,7794.0
2025-03-28 11:00:00,73.24,73.24,72.82,72.93,24636.0,72.7547,72.7547,72.3375,72.4468,24636.0
2025-03-28 11:10:00,72.99,73.23,72.95,73.11,20351.0,72.5064,72.7448,72.4667,72.6256,20351.0
2025-03-28 11:20:00,73.3,73.34,73.16,73.16,18272.0,72.8143,72.8541,72.6753,72.6753,18272.0
2025-03-28 11:30:00,73.11,73.33,73.11,73.31,5495.0,72.6256,72.8441,72.6256,72.8243,5495.0
2025-03-28 11:40:00,73.3,73.31,72.94,73.05,12204.0,72.8143,72.8243,72.4567,72.566,12204.0
2025-03-28 11:50:00,73.04,73.05,72.75,72.75,4418.0,72.5561,72.566,72.268,72.268,4418.0
2025-03-28 12:00:00,72.86,72.99,72.77,72.82,9548.0,72.3772,72.5064,72.2878,72.3375,9548.0
2025-03-28 12:10:00,72.86,73.06,72.73,72.8,20671.0,72.3772,72.5759,72.2481,72.3176,20671.0
2025-03-28 12:20:00,72.86,72.92,72.64,72.7,8058.0,72.3772,72.4368,72.1587,72.2183,8058.0
2025-03-28 12:30:00,72.7,72.81,72.5,72.56,35369.0,72.2183,72.3276,72.0196,72.0792,35369.0
2025-03-28 12:40:00,72.55,72.65,72.49,72.56,9460.0,72.0693,72.1686,72.0097,72.0792,9460.0
2025-03-28 12:50:00,72.55,72.61,72.38,72.47,16312.0,72.0693,72.1289,71.9004,71.9898,16312.0
2025-03-28 13:00:00,72.44,72.46,71.85,71.85,29924.0,71.96,71.9799,71.3739,71.3739,29924.0
2025-03-28 13:10:00,71.95,71.97,71.81,71.92,11572.0,71.4733,71.4931,71.3342,71.4435,11572.0
2025-03-28 13:20:00,71.92,72.0,71.72,71.86,20774.0,71.4435,71.5229,71.2448,71.3839,20774.0
2025-03-28 13:30:00,71.87,71.93,71.63,71.93,16508.0,71.3938,71.4534,71.1554,71.4534,16508.0
2025-03-28 13:40:00,71.83,72.09,71.8,71.98,16399.0,71.3541,71.6123,71.3243,71.5031,16399.0
2025-03-28 13:50:00,71.97,72.1,71.88,72.02,16399.0,71.4931,71.6223,71.4037,71.5428,16399.0
2025-03-28 14:00:00,72.01,72.07,71.87,71.99,9593.0,71.5329,71.5925,71.3938,71.513,9593.0
2025-03-28 14:10:00,71.95,71.96,71.8,71.88,25449.0,71.4733,71.4832,71.3243,71.4037,25449.0
2025-03-28 14:20:00,71.86,71.92,71.6,71.65,18045.0,71.3839,71.4435,71.1256,71.1753,18045.0
2025-03-28 14:30:00,71.63,71.65,71.46,71.51,20779.0,71.1554,71.1753,70.9865,71.0362,20779.0
2025-03-28 14:40:00,71.5,71.75,71.49,71.72,21146.0,71.0263,71.2746,71.0163,71.2448,21146.0
2025-03-28 14:50:00,71.71,72.16,71.71,71.97,26376.0,71.2349,71.6819,71.2349,71.4931,26376.0
2025-03-28 15:00:00,71.98,72.11,71.88,72.08,27455.0,71.5031,71.6322,71.4037,71.6024,27455.0
2025-03-28 15:10:00,72.08,72.12,71.91,72.07,17242.0,71.6024,71.6421,71.4335,71.5925,17242.0
2025-03-28 15:20:00,72.04,72.04,71.83,71.86,16944.0,71.5627,71.5627,71.3541,71.3839,16944.0
2025-03-28 15:30:00,71.86,71.94,71.68,71.84,31868.0,71.3839,71.4633,71.2051,71.364,31868.0
2025-03-28 15:40:00,71.82,72.15,71.67,72.06,60441.0,71.3441,71.672,71.1951,71.5825,60441.0
2025-03-28 15:50:00,72.08,72.24,71.8,72.13,214233.0,71.6024,71.7614,71.3243,71.6521,214233.0
2025-03-31 09:30:00,70.51,71.36,70.12,70.98,59073.0,70.0428,70.8872,69.6554,70.5097,59073.0
2025-03-31 09:40:00,70.98,71.1,69.9,70.4,26943.0,70.5097,70.6289,69.4369,69.9335,26943.0
2025-03-31 09:50:00,70.42,71.25,70.22,71.13,26920.0,69.9534,70.7779,69.7547,70.6587,26920.0
2025-03-31 10:00:00,71.11,71.59,71.11,71.39,32238.0,70.6388,71.1157,70.6388,70.917,32238.0
2025-03-31 10:10:00,71.32,71.53,71.17,71.33,27176.0,70.8475,71.0561,70.6984,70.8574,27176.0
2025-03-31 10:20:00,71.42,71.59,71.27,71.34,16525.0,70.9468,71.1157,70.7978,70.8673,16525.0
2025-03-31 10:30:00,71.37,72.07,71.31,72.05,24175.0,70.8971,71.5925,70.8375,71.5726,24175.0
2025-03-31 10:40:00,71.96,71.96,71.47,71.49,8004.0,71.4832,71.4832,70.9965,71.0163,8004.0
2025-03-31 10:50:00,71.45,71.5,71.22,71.32,11784.0,70.9766,71.0263,70.7481,70.8475,11784.0
2025-03-31 11:00:00,71.32,71.59,71.22,71.28,5025.0,70.8475,71.1157,70.7481,70.8077,5025.0
2025-03-31 11:10:00,71.31,71.45,71.19,71.4,6168.0,70.8375,70.9766,70.7183,70.9269,6168.0
2025-03-31 11:20:00,71.4,71.48,71.31,71.39,13743.0,70.9269,71.0064,70.8375,70.917,13743.0
2025-03-31 11:30:00,71.45,71.78,71.34,71.77,11844.0,70.9766,71.3044,70.8673,71.2945,11844.0
2025-03-31 11:40:00,71.69,71.9,71.68,71.84,7505.0,71.215,71.4236,71.2051,71.364,7505.0
2025-03-31 11:50:00,71.84,71.84,71.34,71.39,14107.0,71.364,71.364,70.8673,70.917,14107.0
2025-03-31 12:00:00,71.38,71.58,71.3,71.41,13381.0,70.9071,71.1057,70.8276,70.9369,13381.0
2025-03-31 12:10:00,71.41,71.5,71.22,71.5,12137.0,70.9369,71.0263,70.7481,71.0263,12137.0
2025-03-31 12:20:00,71.48,71.57,71.37,71.57,10246.0,71.0064,71.0958,70.8971,71.0958,10246.0
2025-03-31 12:30:00,71.54,71.72,71.48,71.63,9077.0,71.066,71.2448,71.0064,71.1554,9077.0
2025-03-31 12:40:00,71.57,71.65,71.46,71.48,5923.0,71.0958,71.1753,70.9865,71.0064,5923.0
2025-03-31 12:50:00,71.51,71.8,71.47,71.72,25901.0,71.0362,71.3243,70.9965,71.2448,25901.0
2025-03-31 13:00:00,71.72,72.18,71.68,72.11,17757.0,71.2448,71.7018,71.2051,71.6322,17757.0
2025-03-31 13:10:00,72.11,72.17,71.69,71.69,30678.0,71.6322,71.6918,71.215,71.215,30678.0
2025-03-31 13:20:00,71.65,71.65,71.34,71.42,11104.0,71.1753,71.1753,70.8673,70.9468,11104.0
2025-03-31 13:30:00,71.42,71.56,71.38,71.51,5650.0,70.9468,71.0859,70.9071,71.0362,5650.0
2025-03-31 13:40:00,71.45,71.46,71.27,71.44,25614.0,70.9766,70.9865,70.7978,70.9667,25614.0
2025-03-31 13:50:00,71.5,71.64,71.41,71.47,13499.0,71.0263,71.1653,70.9369,70.9965,13499.0
2025-03-31 14:00:00,71.45,71.91,71.43,71.91,12393.0,70.9766,71.4335,70.9567,71.4335,12393.0
2025-03-31 14:10:00,71.92,72.11,71.86,72.05,16494.0,71.4435,71.6322,71.3839,71.5726,16494.0
2025-03-31 14:20:00,72.12,72.12,71.75,71.79,11852.0,71.6421,71.6421,71.2746,71.3143,11852.0
2025-03-31 14:30:00,71.8,72.08,71.8,72.01,8541.0,71.3243,71.6024,71.3243,71.5329,8541.0
2025-03-31 14:40:00,71.96,72.1,71.83,71.9,9266.0,71.4832,71.6223,71.3541,71.4236,9266.0
2025-03-31 14:50:00,71.9,71.96,71.74,71.74,20823.0,71.4236,71.4832,71.2647,71.2647,20823.0
2025-03-31 15:00:00,71.77,72.08,71.72,71.94,17647.0,71.2945,71.6024,71.2448,71.4633,17647.0
2025-03-31 15:10:00,71.94,72.26,71.93,72.16,19830.0,71.4633,71.7812,71.4534,71.6819,19830.0
2025-03-31 15:20:00,72.16,72.43,72.02,72.02,73889.0,71.6819,71.9501,71.5428,71.5428,73889.0
2025-03-31 15:30:00,72.05,72.57,72.02,72.4,23600.0,71.5726,72.0892,71.5428,71.9203,23600.0
2025-03-31 15:40:00,72.37,72.8,72.36,72.56,26994.0,71.8905,72.3176,71.8806,72.0792,26994.0
2025-03-31 15:50:00,72.45,72.6,71.96,72.02,143070.0,71.97,72.119,71.4832,71.5428,143070.0
2025-04-01 09:30:00,71.73,72.0,70.45,71.12,51989.0,71.2547,71.5229,69.9832,70.6488,51989.0
2025-04-01 09:40:00,71.18,71.35,70.75,70.89,20058.0,70.7084,70.8773,70.2812,70.4203,20058.0
2025-04-01 09:50:00,70.85,71.05,70.48,70.55,32551.0,70.3806,70.5792,70.013,70.0826,32551.0
2025-04-01 10:00:00,70.52,70.87,70.23,70.31,53712.0,70.0528,70.4004,69.7647,69.8441,53712.0
2025-04-01 10:10:00,70.26,70.41,69.95,70.26,45288.0,69.7945,69.9435,69.4865,69.7945,45288.0
2025-04-01 10:20:00,70.3,70.56,70.18,70.52,21987.0,69.8342,70.0925,69.715,70.0528,21987.0
2025-04-01 10:30:00,70.48,71.2,70.48,71.13,17989.0,70.013,70.7282,70.013,70.6587,17989.0
2025-04-01 10:40:00,71.02,71.17,70.94,71.0,11776.0,70.5494,70.6984,70.47,70.5296,11776.0
2025-04-01 10:50:00,70.98,71.23,70.96,71.1,16731.0,70.5097,70.758,70.4898,70.6289,16731.0
2025-04-01 11:00:00,71.09,71.5,71.07,71.5,24446.0,70.619,71.0263,70.5991,71.0263,24446.0
2025-04-01 11:10:00,71.47,71.54,71.28,71.4,41686.0,70.9965,71.066,70.8077,70.9269,41686.0
2025-04-01 11:20:00,71.38,71.88,71.34,71.41,26579.0,70.9071,71.4037,70.8673,70.9369,26579.0
2025-04-01 11:30:00,71.34,71.53,71.28,71.4,15268.0,70.8673,71.0561,70.8077,70.9269,15268.0
2025-04-01 11:40:00,71.41,71.61,71.31,71.54,19356.0,70.9369,71.1355,70.8375,71.066,19356.0
2025-04-01 11:50:00,71.59,71.98,71.59,71.98,16445.0,71.1157,71.5031,71.1157,71.5031,16445.0
2025-04-01 12:00:00,71.99,72.32,71.98,72.3,15559.0,71.513,71.8408,71.5031,71.821,15559.0
2025-04-01 12:10:00,72.34,72.54,72.31,72.41,11542.0,71.8607,72.0594,71.8309,71.9302,11542.0
2025-04-01 12:20:00,72.41,72.5,72.15,72.21,19096.0,71.9302,72.0196,71.672,71.7316,19096.0
2025-04-01 12:30:00,72.2,72.33,71.76,71.77,23871.0,71.7216,71.8508,71.2845,71.2945,23871.0
2025-04-01 12:40:00,71.82,71.86,71.33,71.57,20654.0,71.3441,71.3839,70.8574,71.0958,20654.0
2025-04-01 12:50:00,71.58,71.93,71.53,71.87,11408.0,71.1057,71.4534,71.0561,71.3938,11408.0
2025-04-01 13:00:00,71.86,71.94,71.78,71.92,11022.0,71.3839,71.4633,71.3044,71.4435,11022.0
2025-04-01 13:10:00,71.88,72.0,71.81,71.87,12344.0,71.4037,71.5229,71.3342,71.3938,12344.0
2025-04-01 13:20:00,71.87,71.97,71.78,71.78,12784.0,71.3938,71.4931,71.3044,71.3044,12784.0
2025-04-01 13:30:00,71.84,71.99,71.68,71.72,17912.0,71.364,71.513,71.2051,71.2448,17912.0
2025-04-01 13:40:00,71.75,71.77,71.56,71.64,22027.0,71.2746,71.2945,71.0859,71.1653,22027.0
2025-04-01 13:50:00,71.67,71.76,71.5,71.51,7954.0,71.1951,71.2845,71.0263,71.0362,7954.0
2025-04-01 14:00:00,71.53,71.58,71.17,71.17,5886.0,71.0561,71.1057,70.6984,70.6984,5886.0
2025-04-01 14:10:00,71.17,71.27,71.04,71.19,8176.0,70.6984,70.7978,70.5693,70.7183,8176.0
2025-04-01 14:20:00,71.23,71.23,71.0,71.11,9411.0,70.758,70.758,70.5296,70.6388,9411.0
2025-04-01 14:30:00,71.04,71.37,71.02,71.04,29139.0,70.5693,70.8971,70.5494,70.5693,29139.0
2025-04-01 14:40:00,71.05,71.16,70.97,71.01,9553.0,70.5792,70.6885,70.4998,70.5395,9553.0
2025-04-01 14:50:00,71.02,71.25,70.96,71.15,9080.0,70.5494,70.7779,70.4898,70.6786,9080.0
2025-04-01 15:00:00,71.16,71.32,71.15,71.21,16280.0,70.6885,70.8475,70.6786,70.7382,16280.0
2025-04-01 15:10:00,71.2,71.42,71.17,71.3,13741.0,70.7282,70.9468,70.6984,70.8276,13741.0
2025-04-01 15:20:00,71.31,71.54,71.29,71.46,17718.0,70.8375,71.066,70.8176,70.9865,17718.0
2025-04-01 15:30:00,71.43,71.53,71.19,71.35,36134.0,70.9567,71.0561,70.7183,70.8773,36134.0
2025-04-01 15:40:00,71.35,71.54,71.35,71.44,23108.0,70.8773,71.066,70.8773,70.9667,23108.0
2025-04-01 15:50:00,71.47,71.84,71.29,71.84,103056.0,70.9965,71.364,70.8176,71.364,103056.0
2025-04-02 09:30:00,70.7,71.93,70.33,71.76,46762.0,70.2316,71.4534,69.864,71.2845,46762.0
2025-04-02 09:40:00,71.73,71.88,71.09,71.22,17207.0,71.2547,71.4037,70.619,70.7481,17207.0
2025-04-02 09:50:00,71.29,71.6,70.98,71.08,24409.0,70.8176,71.1256,70.5097,70.609,24409.0
2025-04-02 10:00:00,71.0,71.51,70.96,71.32,29158.0,70.5296,71.0362,70.4898,70.8475,29158.0
2025-04-02 10:10:00,71.31,71.43,71.12,71.15,21532.0,70.8375,70.9567,70.6488,70.6786,21532.0
2025-04-02 10:20:00,71.14,71.28,71.05,71.17,11363.0,70.6686,70.8077,70.5792,70.6984,11363.0
2025-04-02 10:30:00,71.14,71.39,71.13,71.23,9249.0,70.6686,70.917,70.6587,70.758,9249.0
2025-04-02 10:40:00,71.25,71.39,71.16,71.31,8529.0,70.7779,70.917,70.6885,70.8375,8529.0
2025-04-02 10:50:00,71.35,71.56,71.29,71.55,6509.0,70.8773,71.0859,70.8176,71.0759,6509.0
2025-04-02 11:00:00,71.54,71.72,71.47,71.72,12430.0,71.066,71.2448,70.9965,71.2448,12430.0
2025-04-02 11:10:00,71.72,71.75,71.37,71.58,17154.0,71.2448,71.2746,70.8971,71.1057,17154.0
2025-04-02 11:20:00,71.67,72.05,71.65,72.0,17793.0,71.1951,71.5726,71.1753,71.5229,17793.0
2025-04-02 11:30:00,72.0,72.21,71.91,72.15,17311.0,71.5229,71.7316,71.4335,71.672,17311.0
2025-04-02 11:40:00,72.21,72.32,71.93,71.93,10018.0,71.7316,71.8408,71.4534,71.4534,10018.0
2025-04-02 11:50:00,71.94,72.14,71.84,72.07,10843.0,71.4633,71.662,71.364,71.5925,10843.0
2025-04-02 12:00:00,72.06,72.45,72.05,72.44,13133.0,71.5825,71.97,71.5726,71.96,13133.0
2025-04-02 12:10:00,72.5,73.14,72.5,72.82,36561.0,72.0196,72.6554,72.0196,72.3375,36561.0
2025-04-02 12:20:00,72.79,73.13,72.75,73.04,18090.0,72.3077,72.6455,72.268,72.5561,18090.0
2025-04-02 12:30:00,73.04,73.19,73.0,73.07,10676.0,72.5561,72.7051,72.5163,72.5859,10676.0
2025-04-02 12:40:00,73.08,73.16,72.94,73.12,24137.0,72.5958,72.6753,72.4567,72.6355,24137.0
2025-04-02 12:50:00,73.09,73.57,73.08,73.31,40103.0,72.6057,73.0825,72.5958,72.8243,40103.0
2025-04-02 13:00:00,73.31,73.61,73.09,73.21,50803.0,72.8243,73.1223,72.6057,72.7249,50803.0
2025-04-02 13:10:00,73.23,73.64,73.19,73.3,20601.0,72.7448,73.1521,72.7051,72.8143,20601.0
2025-04-02 13:20:00,73.24,73.24,73.04,73.09,9749.0,72.7547,72.7547,72.5561,72.6057,9749.0
2025-04-02 13:30:00,73.09,73.09,72.79,72.9,19110.0,72.6057,72.6057,72.3077,72.417,19110.0
2025-04-02 13:40:00,72.95,73.02,72.71,72.76,21138.0,72.4667,72.5362,72.2282,72.2779,21138.0
2025-04-02 13:50:00,72.79,73.02,72.76,72.87,6217.0,72.3077,72.5362,72.2779,72.3872,6217.0
2025-04-02 14:00:00,72.87,72.99,72.7,72.71,14130.0,72.3872,72.5064,72.2183,72.2282,14130.0
2025-04-02 14:10:00,72.59,72.64,72.25,72.27,13206.0,72.109,72.1587,71.7713,71.7912,13206.0
2025-04-02 14:20:00,72.31,72.48,71.92,71.99,17846.0,71.8309,71.9998,71.4435,71.513,17846.0
2025-04-02 14:30:00,71.97,72.48,71.96,72.48,14401.0,71.4931,71.9998,71.4832,71.9998,14401.0
2025-04-02 14:40:00,72.39,72.57,72.25,72.38,31063.0,71.9104,72.0892,71.7713,71.9004,31063.0
2025-04-02 14:50:00,72.36,72.4,71.97,72.02,17337.0,71.8806,71.9203,71.4931,71.5428,17337.0
2025-04-02 15:00:00,72.01,72.34,72.0,72.28,18374.0,71.5329,71.8607,71.5229,71.8011,18374.0
2025-04-02 15:10:00,72.25,72.28,72.05,72.16,16816.0,71.7713,71.8011,71.5726,71.6819,16816.0
2025-04-02 15:20:00,72.21,72.33,72.13,72.29,14487.0,71.7316,71.8508,71.6521,71.811,14487.0
2025-04-02 15:30:00,72.27,72.58,72.24,72.34,27115.0,71.7912,72.0991,71.7614,71.8607,27115.0
2025-04-02 15:40:00,72.38,72.57,72.35,72.54,37785.0,71.9004,72.0892,71.8706,72.0594,37785.0
2025-04-02 15:50:00,72.51,72.51,72.2,72.28,221813.0,72.0296,72.0296,71.7216,71.8011,221813.0
2025-04-03 09:30:00,69.23,69.76,68.2,68.82,123866.0,68.7713,69.2978,67.7481,68.364,123866.0
2025-04-03 09:40:00,68.75,68.75,67.95,68.15,44840.0,68.2945,68.2945,67.4998,67.6985,44840.0
2025-04-03 09:50:00,68.13,68.14,66.66,67.01,79925.0,67.6786,67.6885,66.2183,66.566,79925.0
2025-04-03 10:00:00,66.9,67.15,66.15,66.32,97292.0,66.4567,66.7051,65.7117,65.8806,97292.0
2025-04-03 10:10:00,66.31,67.58,66.2,67.26,139907.0,65.8706,67.1322,65.7614,66.8144,139907.0
2025-04-03 10:20:00,67.21,68.17,67.19,67.7,112750.0,66.7647,67.7183,66.7448,67.2514,112750.0
2025-04-03 10:30:00,67.81,68.03,67.46,67.46,73603.0,67.3607,67.5792,67.013,67.013,73603.0
2025-04-03 10:40:00,67.45,67.88,67.22,67.33,92723.0,67.0031,67.4302,66.7746,66.8839,92723.0
2025-04-03 10:50:00,67.38,67.75,67.05,67.45,154347.0,66.9336,67.3011,66.6057,67.0031,154347.0
2025-04-03 11:00:00,67.38,67.41,66.61,66.78,104136.0,66.9336,66.9634,66.1687,66.3375,104136.0
2025-04-03 11:10:00,66.79,67.45,66.78,67.39,85170.0,66.3475,67.0031,66.3375,66.9435,85170.0
2025-04-03 11:20:00,67.38,67.93,67.38,67.48,48907.0,66.9336,67.4799,66.9336,67.0329,48907.0
2025-04-03 11:30:00,67.48,67.88,67.4,67.84,32207.0,67.0329,67.4302,66.9534,67.3905,32207.0
2025-04-03 11:40:00,67.81,67.97,67.6,67.8,25944.0,67.3607,67.5196,67.1521,67.3508,25944.0
2025-04-03 11:50:00,67.8,68.15,67.69,68.01,27727.0,67.3508,67.6985,67.2415,67.5594,27727.0
2025-04-03 12:00:00,68.02,68.73,67.97,68.14,36142.0,67.5693,68.2746,67.5196,67.6885,36142.0
2025-04-03 12:10:00,68.16,68.3,68.03,68.15,27670.0,67.7084,67.8475,67.5792,67.6985,27670.0
2025-04-03 12:20:00,68.05,68.12,67.74,68.09,15340.0,67.5991,67.6687,67.2912,67.6389,15340.0
2025-04-03 12:30:00,68.12,68.17,67.84,67.84,18612.0,67.6687,67.7183,67.3905,67.3905,18612.0
2025-04-03 12:40:00,67.9,68.12,67.85,68.02,9202.0,67.4501,67.6687,67.4004,67.5693,9202.0
2025-04-03 12:50:00,68.12,68.15,67.85,67.89,20440.0,67.6687,67.6985,67.4004,67.4402,20440.0
2025-04-03 13:00:00,67.83,68.49,67.83,68.21,29066.0,67.3806,68.0362,67.3806,67.7581,29066.0
2025-04-03 13:10:00,68.15,68.52,68.08,68.43,20173.0,67.6985,68.066,67.6289,67.9766,20173.0
2025-04-03 13:20:00,68.51,68.51,67.89,68.04,21444.0,68.0561,68.0561,67.4402,67.5892,21444.0
2025-04-03 13:30:00,68.05,68.32,67.95,68.2,19198.0,67.5991,67.8673,67.4998,67.7481,19198.0
2025-04-03 13:40:00,68.23,68.4,68.16,68.25,10252.0,67.7779,67.9468,67.7084,67.7978,10252.0
2025-04-03 13:50:00,68.27,68.27,67.75,67.75,12669.0,67.8177,67.8177,67.3011,67.3011,12669.0
2025-04-03 14:00:00,67.75,67.83,67.28,67.3,25680.0,67.3011,67.3806,66.8342,66.8541,25680.0
2025-04-03 14:10:00,67.32,67.35,67.0,67.09,24819.0,66.874,66.9038,66.5561,66.6455,24819.0
2025-04-03 14:20:00,67.09,67.38,67.03,67.15,9564.0,66.6455,66.9336,66.5859,66.7051,9564.0
2025-04-03 14:30:00,67.2,67.32,66.93,67.21,43611.0,66.7547,66.874,66.4865,66.7647,43611.0
2025-04-03 14:40:00,67.21,67.23,67.01,67.09,16980.0,66.7647,66.7845,66.566,66.6455,16980.0
2025-04-03 14:50:00,67.09,67.18,66.96,67.14,26206.0,66.6455,66.7349,66.5163,66.6951,26206.0
2025-04-03 15:00:00,67.1,67.33,66.99,67.2,20573.0,66.6554,66.8839,66.5461,66.7547,20573.0
2025-04-03 15:10:00,67.26,67.26,66.67,66.91,31307.0,66.8144,66.8144,66.2283,66.4667,31307.0
2025-04-03 15:20:00,66.96,67.08,66.85,66.95,23616.0,66.5163,66.6355,66.4071,66.5064,23616.0
2025-04-03 15:30:00,66.98,66.99,66.33,66.37,120708.0,66.5362,66.5461,65.8905,65.9302,120708.0
2025-04-03 15:40:00,66.37,66.52,66.21,66.35,78839.0,65.9302,66.0793,65.7713,65.9104,78839.0
2025-04-03 15:50:00,66.37,66.67,66.26,66.51,288131.0,65.9302,66.2283,65.821,66.0693,288131.0
2025-04-04 09:30:00,63.24,64.98,62.44,62.8,187198.0,62.821,64.5495,62.0263,62.3839,187198.0
2025-04-04 09:40:00,62.63,62.89,61.7,61.85,120447.0,62.215,62.4733,61.2912,61.4402,120447.0
2025-04-04 09:50:00,61.78,61.94,61.15,61.58,117757.0,61.3707,61.5296,60.7448,61.172,117757.0
2025-04-04 10:00:00,61.61,61.61,60.38,60.44,98151.0,61.2018,61.2018,59.9799,60.0395,98151.0
2025-04-04 10:10:00,60.46,60.64,59.85,59.98,135193.0,60.0594,60.2382,59.4534,59.5826,135193.0
2025-04-04 10:20:00,59.98,60.46,59.91,59.97,100761.0,59.5826,60.0594,59.5131,59.5727,100761.0
2025-04-04 10:30:00,59.95,60.24,59.59,59.66,65625.0,59.5528,59.8409,59.1952,59.2647,65625.0
2025-04-04 10:40:00,59.67,59.67,58.33,58.34,95692.0,59.2746,59.2746,57.9435,57.9535,95692.0
2025-04-04 10:50:00,58.31,59.35,58.03,59.17,88264.0,57.9237,58.9568,57.6455,58.778,88264.0
2025-04-04 11:00:00,59.15,60.42,59.07,59.58,70150.0,58.7581,60.0197,58.6786,59.1852,70150.0
2025-04-04 11:10:00,59.59,61.17,59.53,60.72,72798.0,59.1952,60.7647,59.1356,60.3177,72798.0
2025-04-04 11:20:00,60.72,61.51,60.19,60.19,74990.0,60.3177,61.1024,59.7912,59.7912,74990.0
2025-04-04 11:30:00,60.28,60.83,59.89,59.96,63166.0,59.8806,60.427,59.4932,59.5627,63166.0
2025-04-04 11:40:00,60.01,60.48,59.93,60.42,52972.0,59.6124,60.0793,59.5329,60.0197,52972.0
2025-04-04 11:50:00,60.35,60.55,59.57,59.58,58569.0,59.9501,60.1488,59.1753,59.1852,58569.0
2025-04-04 12:00:00,59.51,60.05,59.44,59.57,56281.0,59.1157,59.6521,59.0462,59.1753,56281.0
2025-04-04 12:10:00,59.61,59.92,59.08,59.11,41797.0,59.215,59.523,58.6885,58.7184,41797.0
2025-04-04 12:20:00,59.14,59.2,58.9,59.07,52928.0,58.7482,58.8078,58.5097,58.6786,52928.0
2025-04-04 12:30:00,59.07,59.45,58.9,59.3,39823.0,58.6786,59.0561,58.5097,58.9071,39823.0
2025-04-04 12:40:00,59.23,59.36,58.73,58.75,39040.0,58.8376,58.9667,58.3409,58.3607,39040.0
2025-04-04 12:50:00,58.75,59.19,58.74,59.08,34258.0,58.3607,58.7978,58.3508,58.6885,34258.0
2025-04-04 13:00:00,59.06,59.33,58.97,58.99,34302.0,58.6687,58.9369,58.5793,58.5991,34302.0
2025-04-04 13:10:00,59.04,59.04,58.2,58.45,60264.0,58.6488,58.6488,57.8144,58.0627,60264.0
2025-04-04 13:20:00,58.46,58.66,58.33,58.6,48978.0,58.0727,58.2713,57.9435,58.2117,48978.0
2025-04-04 13:30:00,58.56,59.28,58.34,59.28,95759.0,58.172,58.8872,57.9535,58.8872,95759.0
2025-04-04 13:40:00,59.23,59.48,59.01,59.47,75683.0,58.8376,59.0859,58.619,59.076,75683.0
2025-04-04 13:50:00,59.48,59.55,59.07,59.51,107682.0,59.0859,59.1554,58.6786,59.1157,107682.0
2025-04-04 14:00:00,59.53,59.78,59.2,59.25,45481.0,59.1356,59.3839,58.8078,58.8574,45481.0
2025-04-04 14:10:00,59.23,59.24,58.77,58.79,49611.0,58.8376,58.8475,58.3806,58.4005,49611.0
2025-04-04 14:20:00,58.79,58.79,57.83,58.01,115667.0,58.4005,58.4005,57.4468,57.6256,115667.0
2025-04-04 14:30:00,57.99,58.05,57.72,57.87,66253.0,57.6058,57.6654,57.3376,57.4866,66253.0
2025-04-04 14:40:00,57.86,58.11,57.54,58.02,84242.0,57.4766,57.725,57.1588,57.6356,84242.0
2025-04-04 14:50:00,58.02,58.25,57.66,57.76,127106.0,57.6356,57.864,57.278,57.3773,127106.0
2025-04-04 15:00:00,57.75,58.01,57.53,57.96,73498.0,57.3674,57.6256,57.1488,57.576,73498.0
2025-04-04 15:10:00,57.96,58.33,57.81,57.98,83087.0,57.576,57.9435,57.427,57.5958,83087.0
2025-04-04 15:20:00,58.0,58.87,57.97,58.76,80538.0,57.6157,58.4799,57.5859,58.3707,80538.0
2025-04-04 15:30:00,58.76,59.34,58.69,58.79,112973.0,58.3707,58.9468,58.3011,58.4005,112973.0
2025-04-04 15:40:00,58.82,58.93,58.19,58.6,166477.0,58.4303,58.5395,57.8044,58.2117,166477.0
2025-04-04 15:50:00,58.58,58.78,58.0,58.52,561899.0,58.1919,58.3905,57.6157,58.1323,561899.0
2025-04-07 09:30:00,56.91,57.62,55.5,56.31,191871.0,56.5329,57.2382,55.1323,55.9369,191871.0
2025-04-07 09:40:00,56.47,57.77,55.51,57.65,184426.0,56.0958,57.3872,55.1422,57.268,184426.0
2025-04-07 09:50:00,57.65,60.25,57.43,60.21,149317.0,57.268,59.8508,57.0495,59.8111,149317.0
2025-04-07 10:00:00,60.18,60.58,59.62,60.22,140386.0,59.7813,60.1786,59.225,59.821,140386.0
2025-04-07 10:10:00,60.33,64.3,60.27,62.38,181301.0,59.9303,63.874,59.8707,61.9667,181301.0
2025-04-07 10:20:00,62.47,62.47,59.66,60.0,154954.0,62.0561,62.0561,59.2647,59.6025,154954.0
2025-04-07 10:30:00,59.99,61.01,59.08,59.31,79911.0,59.5925,60.6058,58.6885,58.917,79911.0
2025-04-07 10:40:00,59.36,60.78,59.24,60.35,52617.0,58.9667,60.3773,58.8475,59.9501,52617.0
2025-04-07 10:50:00,60.34,61.82,60.33,60.71,52512.0,59.9402,61.4104,59.9303,60.3077,52512.0
2025-04-07 11:00:00,60.69,61.46,59.85,59.95,42635.0,60.2879,61.0528,59.4534,59.5528,42635.0
2025-04-07 11:10:00,59.81,60.32,59.08,60.15,189128.0,59.4137,59.9203,58.6885,59.7515,189128.0
2025-04-07 11:20:00,60.15,60.21,59.08,59.08,88231.0,59.7515,59.8111,58.6885,58.6885,88231.0
2025-04-07 11:30:00,59.22,60.56,59.03,60.16,58431.0,58.8276,60.1587,58.6389,59.7614,58431.0
2025-04-07 11:40:00,60.13,61.21,60.13,60.34,34963.0,59.7316,60.8044,59.7316,59.9402,34963.0
2025-04-07 11:50:00,60.34,60.6,59.48,59.62,53127.0,59.9402,60.1985,59.0859,59.225,53127.0
2025-04-07 12:00:00,59.5,59.54,58.67,58.98,82096.0,59.1058,59.1455,58.2813,58.5892,82096.0
2025-04-07 12:10:00,58.97,59.13,58.33,58.9,85489.0,58.5793,58.7382,57.9435,58.5097,85489.0
2025-04-07 12:20:00,58.8,59.48,58.5,59.33,21488.0,58.4104,59.0859,58.1124,58.9369,21488.0
2025-04-07 12:30:00,59.39,59.9,59.32,59.36,17736.0,58.9965,59.5031,58.927,58.9667,17736.0
2025-04-07 12:40:00,59.36,59.44,58.53,58.53,30576.0,58.9667,59.0462,58.1422,58.1422,30576.0
2025-04-07 12:50:00,58.57,58.93,58.43,58.54,27948.0,58.1819,58.5395,58.0429,58.1521,27948.0
2025-04-07 13:00:00,58.54,59.94,58.54,58.86,35892.0,58.1521,59.5429,58.1521,58.47,35892.0
2025-04-07 13:10:00,58.76,60.01,58.63,59.9,28476.0,58.3707,59.6124,58.2415,59.5031,28476.0
2025-04-07 13:20:00,59.76,60.2,59.51,60.13,48796.0,59.364,59.8011,59.1157,59.7316,48796.0
2025-04-07 13:30:00,60.17,60.44,59.78,60.34,49008.0,59.7713,60.0395,59.3839,59.9402,49008.0
2025-04-07 13:40:00,60.47,60.9,59.93,60.42,75909.0,60.0693,60.4965,59.5329,60.0197,75909.0
2025-04-07 13:50:00,60.36,60.53,59.86,60.21,43179.0,59.9601,60.1289,59.4634,59.8111,43179.0
2025-04-07 14:00:00,60.28,60.36,59.3,59.5,84289.0,59.8806,59.9601,58.9071,59.1058,84289.0
2025-04-07 14:10:00,59.5,59.85,59.11,59.8,138582.0,59.1058,59.4534,58.7184,59.4038,138582.0
2025-04-07 14:20:00,59.8,59.82,58.7,58.75,131874.0,59.4038,59.4236,58.3111,58.3607,131874.0
2025-04-07 14:30:00,58.75,59.47,58.64,59.39,116532.0,58.3607,59.076,58.2515,58.9965,116532.0
2025-04-07 14:40:00,59.39,59.67,58.98,59.06,27096.0,58.9965,59.2746,58.5892,58.6687,27096.0
2025-04-07 14:50:00,58.98,59.06,58.37,58.46,34858.0,58.5892,58.6687,57.9833,58.0727,34858.0
2025-04-07 15:00:00,58.46,58.91,58.12,58.24,118785.0,58.0727,58.5197,57.7349,57.8541,118785.0
2025-04-07 15:10:00,58.16,58.49,57.94,58.36,183583.0,57.7746,58.1025,57.5561,57.9733,183583.0
2025-04-07 15:20:00,58.36,58.4,57.83,57.89,106853.0,57.9733,58.0131,57.4468,57.5064,106853.0
2025-04-07 15:30:00,57.94,58.43,57.86,58.01,248061.0,57.5561,58.0429,57.4766,57.6256,248061.0
2025-04-07 15:40:00,58.01,58.18,57.67,58.16,197688.0,57.6256,57.7945,57.2879,57.7746,197688.0
2025-04-07 15:50:00,58.13,58.29,57.74,58.09,621457.0,57.7448,57.9038,57.3574,57.7051,621457.0
2025-04-08 09:30:00,60.22,60.28,57.6,58.56,228734.0,59.821,59.8806,57.2184,58.172,228734.0
2025-04-08 09:40:00,58.53,59.12,57.87,58.1,95783.0,58.1422,58.7283,57.4866,57.715,95783.0
2025-04-08 09:50:00,58.21,58.91,57.62,58.02,98699.0,57.8243,58.5197,57.2382,57.6356,98699.0
2025-04-08 10:00:00,57.97,58.04,57.1,57.22,125861.0,57.5859,57.6554,56.7217,56.8409,125861.0
2025-04-08 10:10:00,57.27,58.05,57.2,57.95,120796.0,56.8905,57.6654,56.821,57.566,120796.0
2025-04-08 10:20:00,57.87,58.09,56.77,57.08,61043.0,57.4866,57.7051,56.3939,56.7018,61043.0
2025-04-08 10:30:00,57.0,57.33,56.83,57.33,41287.0,56.6223,56.9501,56.4535,56.9501,41287.0
2025-04-08 10:40:00,57.3,57.39,55.62,55.66,108411.0,56.9203,57.0097,55.2515,55.2912,108411.0
2025-04-08 10:50:00,55.66,55.97,55.13,55.2,138125.0,55.2912,55.5992,54.7647,54.8343,138125.0
2025-04-08 11:00:00,55.2,55.35,54.14,54.36,124364.0,54.8343,54.9833,53.7813,53.9998,124364.0
2025-04-08 11:10:00,54.36,54.41,53.6,53.83,136480.0,53.9998,54.0495,53.2449,53.4733,136480.0
2025-04-08 11:20:00,53.77,54.16,53.62,53.75,183800.0,53.4137,53.8011,53.2647,53.3939,183800.0
2025-04-08 11:30:00,53.73,54.65,53.7,54.48,130107.0,53.374,54.2879,53.3442,54.119,130107.0
2025-04-08 11:40:00,54.55,54.55,53.32,53.53,113551.0,54.1886,54.1886,52.9667,53.1753,113551.0
2025-04-08 11:50:00,53.55,54.0,53.32,53.81,65243.0,53.1952,53.6422,52.9667,53.4535,65243.0
2025-04-08 12:00:00,53.81,53.84,53.28,53.34,50039.0,53.4535,53.4833,52.927,52.9866,50039.0
2025-04-08 12:10:00,53.34,53.83,53.32,53.53,76433.0,52.9866,53.4733,52.9667,53.1753,76433.0
2025-04-08 12:20:00,53.54,53.59,53.23,53.57,60542.0,53.1853,53.2349,52.8773,53.2151,60542.0
2025-04-08 12:30:00,53.56,53.7,52.85,52.94,63856.0,53.2051,53.3442,52.4998,52.5892,63856.0
2025-04-08 12:40:00,52.95,53.05,52.52,52.8,73258.0,52.5992,52.6985,52.172,52.4502,73258.0
2025-04-08 12:50:00,52.79,52.89,52.17,52.21,77547.0,52.4402,52.5396,51.8243,51.8641,77547.0
2025-04-08 13:00:00,52.26,52.5,51.75,51.77,100638.0,51.9137,52.1521,51.4071,51.427,100638.0
2025-04-08 13:10:00,51.77,52.0,51.36,51.73,155136.0,51.427,51.6555,51.0197,51.3872,155136.0
2025-04-08 13:20:00,51.66,52.07,51.44,51.98,160706.0,51.3177,51.725,51.0992,51.6356,160706.0
2025-04-08 13:30:00,51.94,52.7,51.91,52.17,154931.0,51.5959,52.3508,51.5661,51.8243,154931.0
2025-04-08 13:40:00,52.16,53.08,52.13,52.96,178589.0,51.8144,52.7283,51.7846,52.6091,178589.0
2025-04-08 13:50:00,52.89,52.98,52.36,52.63,42030.0,52.5396,52.629,52.0131,52.2813,42030.0
2025-04-08 14:00:00,52.55,52.65,51.86,51.96,61177.0,52.2018,52.3012,51.5164,51.6157,61177.0
2025-04-08 14:10:00,52.0,52.31,51.81,52.26,45663.0,51.6555,51.9634,51.4667,51.9137,45663.0
2025-04-08 14:20:00,52.19,52.31,51.69,51.75,34892.0,51.8442,51.9634,51.3475,51.4071,34892.0
2025-04-08 14:30:00,51.76,52.88,51.73,51.93,57165.0,51.4171,52.5296,51.3872,51.5859,57165.0
2025-04-08 14:40:00,51.87,52.19,51.77,52.13,52918.0,51.5263,51.8442,51.427,51.7846,52918.0
2025-04-08 14:50:00,52.13,52.19,51.54,51.55,39795.0,51.7846,51.8442,51.1985,51.2084,39795.0
2025-04-08 15:00:00,51.59,51.66,51.01,51.04,93993.0,51.2482,51.3177,50.672,50.7018,93993.0
2025-04-08 15:10:00,51.05,51.09,50.44,50.48,144426.0,50.7118,50.7515,50.1058,50.1455,144426.0
2025-04-08 15:20:00,50.52,51.0,50.43,50.75,99919.0,50.1853,50.6621,50.0959,50.4137,99919.0
2025-04-08 15:30:00,50.76,50.76,49.87,50.01,231387.0,50.4237,50.4237,49.5396,49.6786,231387.0
2025-04-08 15:40:00,50.02,50.29,49.43,49.48,277849.0,49.6886,49.9568,49.1025,49.1522,277849.0
2025-04-08 15:50:00,49.54,50.88,49.48,50.79,671161.0,49.2118,50.5429,49.1522,50.4535,671161.0
2025-04-09 09:30:00,50.67,51.8,50.5,51.78,147874.0,50.3343,51.4568,50.1654,51.4369,147874.0
2025-04-09 09:40:00,51.84,52.2,50.78,50.91,308603.0,51.4965,51.8541,50.4435,50.5727,308603.0
2025-04-09 09:50:00,50.91,51.36,50.61,50.68,236439.0,50.5727,51.0197,50.2747,50.3442,236439.0
2025-04-09 10:00:00,50.6,51.75,50.58,51.07,156808.0,50.2647,51.4071,50.2449,50.7316,156808.0
2025-04-09 10:10:00,51.05,51.6,51.05,51.42,107282.0,50.7118,51.2581,50.7118,51.0793,107282.0
2025-04-09 10:20:00,51.42,51.59,50.83,51.25,110569.0,51.0793,51.2482,50.4932,50.9104,110569.0
2025-04-09 10:30:00,51.26,51.69,51.14,51.19,81178.0,50.9204,51.3475,50.8012,50.8508,81178.0
2025-04-09 10:40:00,51.15,51.7,50.8,51.11,318631.0,50.8111,51.3574,50.4634,50.7714,318631.0
2025-04-09 10:50:00,51.11,51.16,50.23,50.28,130009.0,50.7714,50.821,49.8972,49.9469,130009.0
2025-04-09 11:00:00,50.24,51.24,50.24,51.09,56022.0,49.9071,50.9005,49.9071,50.7515,56022.0
2025-04-09 11:10:00,51.05,51.43,50.92,51.18,143874.0,50.7118,51.0892,50.5826,50.8409,143874.0
2025-04-09 11:20:00,51.19,51.84,51.07,51.5,123247.0,50.8508,51.4965,50.7316,51.1588,123247.0
2025-04-09 11:30:00,51.5,51.94,51.38,51.89,92550.0,51.1588,51.5959,51.0396,51.5462,92550.0
2025-04-09 11:40:00,51.89,52.57,51.67,52.24,77475.0,51.5462,52.2217,51.3276,51.8939,77475.0
2025-04-09 11:50:00,52.23,52.37,51.55,51.56,44406.0,51.8839,52.023,51.2084,51.2184,44406.0
2025-04-09 12:00:00,51.55,52.14,51.43,51.98,54080.0,51.2084,51.7945,51.0892,51.6356,54080.0
2025-04-09 12:10:00,51.97,52.4,51.79,52.28,68889.0,51.6257,52.0528,51.4469,51.9336,68889.0
2025-04-09 12:20:00,52.27,52.39,51.98,52.19,39157.0,51.9237,52.0429,51.6356,51.8442,39157.0
2025-04-09 12:30:00,52.14,52.62,52.04,52.55,122975.0,51.7945,52.2714,51.6952,52.2018,122975.0
2025-04-09 12:40:00,52.55,52.66,52.3,52.63,48193.0,52.2018,52.3111,51.9535,52.2813,48193.0
2025-04-09 12:50:00,52.68,53.01,52.52,52.57,97378.0,52.331,52.6588,52.172,52.2217,97378.0
2025-04-09 13:00:00,52.57,53.47,52.35,52.36,123749.0,52.2217,53.1157,52.0031,52.0131,123749.0
2025-04-09 13:10:00,52.35,53.83,51.83,53.68,70483.0,52.0031,53.4733,51.4866,53.3243,70483.0
2025-04-09 13:20:00,53.73,57.17,53.48,55.61,249920.0,53.374,56.7912,53.1257,55.2415,249920.0
2025-04-09 13:30:00,55.77,58.63,55.5,56.93,177097.0,55.4005,58.2415,55.1323,56.5528,177097.0
2025-04-09 13:40:00,56.87,58.19,56.58,57.6,279864.0,56.4932,57.8044,56.2051,57.2184,279864.0
2025-04-09 13:50:00,57.6,59.99,57.48,59.51,353181.0,57.2184,59.5925,57.0992,59.1157,353181.0
2025-04-09 14:00:00,59.48,61.1,59.47,60.5,230821.0,59.0859,60.6952,59.076,60.0991,230821.0
2025-04-09 14:10:00,60.61,61.29,59.94,60.26,143628.0,60.2084,60.8839,59.5429,59.8607,143628.0
2025-04-09 14:20:00,60.36,62.09,60.31,61.18,166971.0,59.9601,61.6786,59.9104,60.7746,166971.0
2025-04-09 14:30:00,61.23,61.86,60.07,60.84,194947.0,60.8243,61.4501,59.672,60.4369,194947.0
2025-04-09 14:40:00,60.9,61.01,60.01,60.62,117940.0,60.4965,60.6058,59.6124,60.2183,117940.0
2025-04-09 14:50:00,60.61,60.87,58.59,58.59,233751.0,60.2084,60.4667,58.2018,58.2018,233751.0
2025-04-09 15:00:00,58.59,59.58,58.33,59.48,172212.0,58.2018,59.1852,57.9435,59.0859,172212.0
2025-04-09 15:10:00,59.57,60.3,59.56,60.21,160722.0,59.1753,59.9005,59.1654,59.8111,160722.0
2025-04-09 15:20:00,60.27,60.85,60.17,60.71,107264.0,59.8707,60.4468,59.7713,60.3077,107264.0
2025-04-09 15:30:00,60.72,60.92,59.8,60.1,174639.0,60.3177,60.5164,59.4038,59.7018,174639.0
2025-04-09 15:40:00,60.13,60.88,60.03,60.88,192940.0,59.7316,60.4766,59.6323,60.4766,192940.0
2025-04-09 15:50:00,60.96,61.28,60.24,60.47,609018.0,60.5561,60.874,59.8409,60.0693,609018.0
2025-04-10 09:30:00,57.11,57.5,56.46,56.79,286086.0,56.7316,57.119,56.0859,56.4137,286086.0
2025-04-10 09:40:00,56.77,56.9,56.17,56.29,277848.0,56.3939,56.523,55.7978,55.917,277848.0
2025-04-10 09:50:00,56.3,56.6,55.57,55.75,205928.0,55.927,56.225,55.2018,55.3806,205928.0
2025-04-10 10:00:00,55.74,56.9,55.67,56.29,190048.0,55.3707,56.523,55.3011,55.917,190048.0
2025-04-10 10:10:00,56.33,56.61,55.38,56.12,190563.0,55.9568,56.2349,55.0131,55.7482,190563.0
2025-04-10 10:20:00,56.17,56.79,55.89,56.12,63019.0,55.7978,56.4137,55.5197,55.7482,63019.0
2025-04-10 10:30:00,56.19,56.6,56.06,56.23,67557.0,55.8177,56.225,55.6886,55.8574,67557.0
2025-04-10 10:40:00,56.13,56.42,55.74,55.87,46900.0,55.7581,56.0462,55.3707,55.4998,46900.0
2025-04-10 10:50:00,55.83,56.04,55.5,55.53,49123.0,55.4601,55.6687,55.1323,55.1621,49123.0
2025-04-10 11:00:00,55.5,56.12,55.4,56.06,56252.0,55.1323,55.7482,55.0329,55.6886,56252.0
2025-04-10 11:10:00,56.06,56.1,55.62,55.84,46178.0,55.6886,55.7283,55.2515,55.47,46178.0
2025-04-10 11:20:00,55.8,56.11,55.75,55.8,77331.0,55.4303,55.7382,55.3806,55.4303,77331.0
2025-04-10 11:30:00,55.8,55.8,55.01,55.08,71921.0,55.4303,55.4303,54.6455,54.7151,71921.0
2025-04-10 11:40:00,55.08,55.39,54.95,54.99,47480.0,54.7151,55.023,54.5859,54.6256,47480.0
2025-04-10 11:50:00,54.94,55.1,54.65,54.9,38201.0,54.576,54.7349,54.2879,54.5362,38201.0
2025-04-10 12:00:00,54.9,55.16,54.4,54.55,92881.0,54.5362,54.7945,54.0396,54.1886,92881.0
2025-04-10 12:10:00,54.55,54.61,53.86,54.02,58110.0,54.1886,54.2482,53.5031,53.6621,58110.0
2025-04-10 12:20:00,53.98,54.11,53.6,53.77,50259.0,53.6223,53.7515,53.2449,53.4137,50259.0
2025-04-10 12:30:00,53.64,54.68,53.64,54.42,116610.0,53.2846,54.3177,53.2846,54.0594,116610.0
2025-04-10 12:40:00,54.44,55.09,54.03,55.09,32954.0,54.0793,54.725,53.672,54.725,32954.0
2025-04-10 12:50:00,54.99,55.2,54.46,54.64,33298.0,54.6256,54.8343,54.0992,54.278,33298.0
2025-04-10 13:00:00,54.61,55.6,54.44,54.49,46975.0,54.2482,55.2316,54.0793,54.129,46975.0
2025-04-10 13:10:00,54.44,54.44,53.66,53.85,43962.0,54.0793,54.0793,53.3045,53.4932,43962.0
2025-04-10 13:20:00,53.87,54.34,53.55,54.29,52891.0,53.5131,53.98,53.1952,53.9303,52891.0
2025-04-10 13:30:00,54.19,54.5,54.1,54.15,34166.0,53.8309,54.1389,53.7415,53.7912,34166.0
2025-04-10 13:40:00,54.11,55.17,53.96,54.62,55552.0,53.7515,54.8045,53.6025,54.2581,55552.0
2025-04-10 13:50:00,54.63,55.13,54.35,54.99,26022.0,54.268,54.7647,53.9899,54.6256,26022.0
2025-04-10 14:00:00,54.92,55.6,54.61,54.65,34205.0,54.5561,55.2316,54.2482,54.2879,34205.0
2025-04-10 14:10:00,54.7,54.75,54.21,54.66,36484.0,54.3376,54.3872,53.8508,54.2978,36484.0
2025-04-10 14:20:00,54.68,55.38,54.67,55.3,28783.0,54.3177,55.0131,54.3078,54.9336,28783.0
2025-04-10 14:30:00,55.17,55.47,54.77,54.96,32042.0,54.8045,55.1025,54.4071,54.5958,32042.0
2025-04-10 14:40:00,54.97,55.4,54.55,54.66,59801.0,54.6058,55.0329,54.1886,54.2978,59801.0
2025-04-10 14:50:00,54.66,55.24,54.43,54.91,71467.0,54.2978,54.874,54.0694,54.5462,71467.0
2025-04-10 15:00:00,54.79,55.38,54.62,54.63,62073.0,54.427,55.0131,54.2581,54.268,62073.0
2025-04-10 15:10:00,54.68,54.9,54.46,54.8,66678.0,54.3177,54.5362,54.0992,54.4369,66678.0
2025-04-10 15:20:00,54.8,55.14,54.23,54.3,54315.0,54.4369,54.7747,53.8707,53.9402,54315.0
2025-04-10 15:30:00,54.24,54.65,53.97,54.03,106071.0,53.8806,54.2879,53.6124,53.672,106071.0
2025-04-10 15:40:00,53.98,54.24,53.6,54.06,160957.0,53.6223,53.8806,53.2449,53.7018,160957.0
2025-04-10 15:50:00,54.06,54.71,54.0,54.66,474679.0,53.7018,54.3475,53.6422,54.2978,474679.0
2025-04-11 09:30:00,54.55,55.09,52.78,54.35,161470.0,54.1886,54.725,52.4303,53.9899,161470.0
2025-04-11 09:40:00,54.12,55.18,53.64,54.62,69758.0,53.7614,54.8144,53.2846,54.2581,69758.0
2025-04-11 09:50:00,54.64,55.1,54.18,54.6,142125.0,54.278,54.7349,53.821,54.2382,142125.0
2025-04-11 10:00:00,54.47,55.55,54.28,55.14,174143.0,54.1091,55.1819,53.9204,54.7747,174143.0
2025-04-11 10:10:00,55.14,55.31,54.47,54.47,132482.0,54.7747,54.9435,54.1091,54.1091,132482.0
2025-04-11 10:20:00,54.44,54.5,53.71,53.71,48606.0,54.0793,54.1389,53.3541,53.3541,48606.0
2025-04-11 10:30:00,53.7,54.4,53.7,54.2,35131.0,53.3442,54.0396,53.3442,53.8409,35131.0
2025-04-11 10:40:00,53.96,54.57,53.8,54.26,75484.0,53.6025,54.2084,53.4435,53.9005,75484.0
2025-04-11 10:50:00,54.21,54.24,53.5,53.61,19959.0,53.8508,53.8806,53.1455,53.2548,19959.0
2025-04-11 11:00:00,53.68,54.41,53.42,53.81,50486.0,53.3243,54.0495,53.0661,53.4535,50486.0
2025-04-11 11:10:00,53.74,53.74,53.34,53.52,30380.0,53.3839,53.3839,52.9866,53.1654,30380.0
2025-04-11 11:20:00,53.52,53.76,53.42,53.68,22361.0,53.1654,53.4038,53.0661,53.3243,22361.0
2025-04-11 11:30:00,53.6,54.06,53.49,54.05,30000.0,53.2449,53.7018,53.1356,53.6919,30000.0
2025-04-11 11:40:00,53.96,53.96,53.7,53.72,26878.0,53.6025,53.6025,53.3442,53.3641,26878.0
2025-04-11 11:50:00,53.72,54.35,53.61,54.03,20448.0,53.3641,53.9899,53.2548,53.672,20448.0
2025-04-11 12:00:00,54.05,54.27,53.97,54.0,11258.0,53.6919,53.9104,53.6124,53.6422,11258.0
2025-04-11 12:10:00,54.06,54.51,54.06,54.47,21187.0,53.7018,54.1488,53.7018,54.1091,21187.0
2025-04-11 12:20:00,54.5,54.67,54.1,54.14,21955.0,54.1389,54.3078,53.7415,53.7813,21955.0
2025-04-11 12:30:00,54.11,54.93,54.1,54.72,36745.0,53.7515,54.566,53.7415,54.3574,36745.0
2025-04-11 12:40:00,54.72,55.26,54.65,55.21,32379.0,54.3574,54.8939,54.2879,54.8442,32379.0
2025-04-11 12:50:00,55.23,55.5,55.07,55.33,21372.0,54.8641,55.1323,54.7051,54.9634,21372.0
2025-04-11 13:00:00,55.4,55.61,55.23,55.59,37427.0,55.0329,55.2415,54.8641,55.2217,37427.0
2025-04-11 13:10:00,55.6,55.6,55.0,55.18,32320.0,55.2316,55.2316,54.6356,54.8144,32320.0
2025-04-11 13:20:00,55.19,55.27,54.76,54.81,113053.0,54.8243,54.9038,54.3972,54.4468,113053.0
2025-04-11 13:30:00,54.81,55.51,54.67,55.44,50133.0,54.4468,55.1422,54.3078,55.0727,50133.0
2025-04-11 13:40:00,55.48,56.25,55.47,55.98,40245.0,55.1124,55.8773,55.1025,55.6091,40245.0
2025-04-11 13:50:00,55.93,56.33,55.75,55.86,27519.0,55.5594,55.9568,55.3806,55.4899,27519.0
2025-04-11 14:00:00,55.9,55.92,55.4,55.51,33328.0,55.5296,55.5495,55.0329,55.1422,33328.0
2025-04-11 14:10:00,55.55,55.82,55.41,55.51,21284.0,55.1819,55.4501,55.0429,55.1422,21284.0
2025-04-11 14:20:00,55.6,55.62,55.27,55.54,24187.0,55.2316,55.2515,54.9038,55.172,24187.0
2025-04-11 14:30:00,55.46,55.76,55.38,55.55,27299.0,55.0925,55.3905,55.0131,55.1819,27299.0
2025-04-11 14:40:00,55.56,55.82,55.49,55.81,19984.0,55.1919,55.4501,55.1223,55.4402,19984.0
2025-04-11 14:50:00,55.75,55.95,55.49,55.65,27012.0,55.3806,55.5793,55.1223,55.2813,27012.0
2025-04-11 15:00:00,55.62,56.26,55.61,56.22,35239.0,55.2515,55.8872,55.2415,55.8475,35239.0
2025-04-11 15:10:00,56.19,56.54,56.1,56.52,41389.0,55.8177,56.1654,55.7283,56.1455,41389.0
2025-04-11 15:20:00,56.56,56.56,56.29,56.43,55443.0,56.1852,56.1852,55.917,56.0561,55443.0
2025-04-11 15:30:00,56.39,56.42,56.11,56.26,43487.0,56.0164,56.0462,55.7382,55.8872,43487.0
2025-04-11 15:40:00,56.27,56.95,56.2,56.95,78078.0,55.8972,56.5727,55.8276,56.5727,78078.0
2025-04-11 15:50:00,56.87,56.95,56.29,56.68,218008.0,56.4932,56.5727,55.917,56.3045,218008.0
2025-04-14 09:30:00,57.95,59.0,57.5,58.21,106878.0,57.566,58.6091,57.119,57.8243,106878.0
2025-04-14 09:40:00,58.04,58.65,57.5,58.64,36306.0,57.6554,58.2614,57.119,58.2515,36306.0
2025-04-14 09:50:00,58.66,58.85,58.0,58.15,22052.0,58.2713,58.4601,57.6157,57.7647,22052.0
2025-04-14 10:00:00,58.15,59.24,57.88,58.61,44123.0,57.7647,58.8475,57.4965,58.2217,44123.0
2025-04-14 10:10:00,58.67,58.72,58.07,58.43,19609.0,58.2813,58.3309,57.6852,58.0429,19609.0
2025-04-14 10:20:00,58.54,58.97,58.43,58.77,19656.0,58.1521,58.5793,58.0429,58.3806,19656.0
2025-04-14 10:30:00,58.74,59.15,58.69,58.84,36981.0,58.3508,58.7581,58.3011,58.4501,36981.0
2025-04-14 10:40:00,58.9,59.18,58.77,58.98,29823.0,58.5097,58.7879,58.3806,58.5892,29823.0
2025-04-14 10:50:00,59.02,59.09,58.51,58.55,17496.0,58.6289,58.6985,58.1223,58.1621,17496.0
2025-04-14 11:00:00,58.53,58.53,57.98,58.19,42435.0,58.1422,58.1422,57.5958,57.8044,42435.0
2025-04-14 11:10:00,58.25,58.31,58.01,58.3,13430.0,57.864,57.9237,57.6256,57.9137,13430.0
2025-04-14 11:20:00,58.3,58.4,57.43,57.67,37619.0,57.9137,58.0131,57.0495,57.2879,37619.0
2025-04-14 11:30:00,57.67,57.93,57.57,57.68,27486.0,57.2879,57.5462,57.1886,57.2978,27486.0
2025-04-14 11:40:00,57.68,57.72,56.85,56.87,30131.0,57.2978,57.3376,56.4733,56.4932,30131.0
2025-04-14 11:50:00,56.87,57.0,56.57,56.57,26308.0,56.4932,56.6223,56.1952,56.1952,26308.0
2025-04-14 12:00:00,56.64,56.99,56.5,56.55,40800.0,56.2647,56.6124,56.1256,56.1753,40800.0
2025-04-14 12:10:00,56.55,56.71,56.07,56.64,53249.0,56.1753,56.3343,55.6985,56.2647,53249.0
2025-04-14 12:20:00,56.62,57.0,56.59,56.85,50563.0,56.2448,56.6223,56.215,56.4733,50563.0
2025-04-14 12:30:00,56.9,57.38,56.84,57.21,10835.0,56.523,56.9998,56.4634,56.8309,10835.0
2025-04-14 12:40:00,57.21,57.45,57.18,57.28,8292.0,56.8309,57.0693,56.8011,56.9005,8292.0
2025-04-14 12:50:00,57.26,57.38,56.92,57.02,17782.0,56.8806,56.9998,56.5429,56.6422,17782.0
2025-04-14 13:00:00,57.02,57.85,56.95,57.08,32865.0,56.6422,57.4667,56.5727,56.7018,32865.0
2025-04-14 13:10:00,57.12,57.17,56.91,57.12,14291.0,56.7415,56.7912,56.5329,56.7415,14291.0
2025-04-14 13:20:00,57.05,57.3,56.92,57.14,43387.0,56.672,56.9203,56.5429,56.7614,43387.0
2025-04-14 13:30:00,57.14,57.44,57.08,57.33,71016.0,56.7614,57.0594,56.7018,56.9501,71016.0
2025-04-14 13:40:00,57.27,57.53,57.22,57.38,14484.0,56.8905,57.1488,56.8409,56.9998,14484.0
2025-04-14 13:50:00,57.42,57.73,57.37,57.6,22740.0,57.0395,57.3475,56.9899,57.2184,22740.0
2025-04-14 14:00:00,57.64,57.83,57.62,57.73,22116.0,57.2581,57.4468,57.2382,57.3475,22116.0
2025-04-14 14:10:00,57.69,58.06,57.57,58.06,19832.0,57.3078,57.6753,57.1886,57.6753,19832.0
2025-04-14 14:20:00,58.05,58.25,58.05,58.1,26836.0,57.6654,57.864,57.6654,57.715,26836.0
2025-04-14 14:30:00,58.1,58.17,57.98,58.06,14316.0,57.715,57.7846,57.5958,57.6753,14316.0
2025-04-14 14:40:00,58.07,58.11,57.86,57.95,14792.0,57.6852,57.725,57.4766,57.566,14792.0
2025-04-14 14:50:00,57.99,58.07,57.92,57.99,21709.0,57.6058,57.6852,57.5362,57.6058,21709.0
2025-04-14 15:00:00,57.99,58.08,57.91,58.01,35285.0,57.6058,57.6952,57.5263,57.6256,35285.0
2025-04-14 15:10:00,58.03,58.12,57.76,57.78,35756.0,57.6455,57.7349,57.3773,57.3972,35756.0
2025-04-14 15:20:00,57.78,57.84,57.61,57.68,32167.0,57.3972,57.4568,57.2283,57.2978,32167.0
2025-04-14 15:30:00,57.68,57.76,57.57,57.58,38239.0,57.2978,57.3773,57.1886,57.1985,38239.0
2025-04-14 15:40:00,57.6,57.78,57.55,57.66,54872.0,57.2184,57.3972,57.1687,57.278,54872.0
2025-04-14 15:50:00,57.64,57.71,57.28,57.4,206108.0,57.2581,57.3276,56.9005,57.0197,206108.0
2025-04-15 09:30:00,56.0,57.64,55.86,56.61,92672.0,55.629,57.2581,55.4899,56.2349,92672.0
2025-04-15 09:40:00,56.7,56.71,56.22,56.51,38269.0,56.3243,56.3343,55.8475,56.1356,38269.0
2025-04-15 09:50:00,56.51,56.63,55.39,55.45,91542.0,56.1356,56.2548,55.023,55.0826,91542.0
2025-04-15 10:00:00,55.39,55.88,55.1,55.67,129532.0,55.023,55.5098,54.7349,55.3011,129532.0
2025-04-15 10:10:00,55.63,56.1,55.35,55.48,68850.0,55.2614,55.7283,54.9833,55.1124,68850.0
2025-04-15 10:20:00,55.48,55.61,55.0,55.24,42991.0,55.1124,55.2415,54.6356,54.874,42991.0
2025-04-15 10:30:00,55.23,55.46,54.94,54.96,39941.0,54.8641,55.0925,54.576,54.5958,39941.0
2025-04-15 10:40:00,54.97,55.5,54.86,55.34,34940.0,54.6058,55.1323,54.4965,54.9733,34940.0
2025-04-15 10:50:00,55.22,55.46,55.04,55.2,30223.0,54.8541,55.0925,54.6753,54.8343,30223.0
2025-04-15 11:00:00,55.25,55.65,55.02,55.02,27383.0,54.8839,55.2813,54.6555,54.6555,27383.0
2025-04-15 11:10:00,55.06,55.54,55.01,55.3,93224.0,54.6952,55.172,54.6455,54.9336,93224.0
2025-04-15 11:20:00,55.27,55.6,55.19,55.23,26832.0,54.9038,55.2316,54.8243,54.8641,26832.0
2025-04-15 11:30:00,55.26,55.52,55.22,55.44,23328.0,54.8939,55.1521,54.8541,55.0727,23328.0
2025-04-15 11:40:00,55.39,55.42,55.27,55.31,16463.0,55.023,55.0528,54.9038,54.9435,16463.0
2025-04-15 11:50:00,55.34,55.53,55.22,55.3,37815.0,54.9733,55.1621,54.8541,54.9336,37815.0
2025-04-15 12:00:00,55.31,55.37,54.82,54.84,57914.0,54.9435,55.0031,54.4568,54.4766,57914.0
2025-04-15 12:10:00,54.88,55.06,54.72,54.81,61205.0,54.5164,54.6952,54.3574,54.4468,61205.0
2025-04-15 12:20:00,54.85,54.94,54.62,54.62,47254.0,54.4866,54.576,54.2581,54.2581,47254.0
2025-04-15 12:30:00,54.62,54.72,54.35,54.36,66995.0,54.2581,54.3574,53.9899,53.9998,66995.0
2025-04-15 12:40:00,54.42,54.82,54.28,54.82,37585.0,54.0594,54.4568,53.9204,54.4568,37585.0
2025-04-15 12:50:00,54.85,54.87,54.5,54.66,20920.0,54.4866,54.5064,54.1389,54.2978,20920.0
2025-04-15 13:00:00,54.7,54.84,54.54,54.59,15015.0,54.3376,54.4766,54.1786,54.2283,15015.0
2025-04-15 13:10:00,54.52,54.66,54.44,54.66,20085.0,54.1588,54.2978,54.0793,54.2978,20085.0
2025-04-15 13:20:00,54.59,54.62,54.3,54.34,23941.0,54.2283,54.2581,53.9402,53.98,23941.0
2025-04-15 13:30:00,54.29,54.45,54.27,54.44,20423.0,53.9303,54.0892,53.9104,54.0793,20423.0
2025-04-15 13:40:00,54.44,54.46,54.25,54.32,22312.0,54.0793,54.0992,53.8906,53.9601,22312.0
2025-04-15 13:50:00,54.34,54.36,54.11,54.22,28149.0,53.98,53.9998,53.7515,53.8608,28149.0
2025-04-15 14:00:00,54.18,54.2,54.02,54.16,32034.0,53.821,53.8409,53.6621,53.8011,32034.0
2025-04-15 14:10:00,54.16,54.19,53.94,53.94,31195.0,53.8011,53.8309,53.5826,53.5826,31195.0
2025-04-15 14:20:00,53.94,54.23,53.91,54.08,28118.0,53.5826,53.8707,53.5528,53.7217,28118.0
2025-04-15 14:30:00,54.11,54.29,54.1,54.17,31769.0,53.7515,53.9303,53.7415,53.8111,31769.0
2025-04-15 14:40:00,54.15,54.43,54.15,54.26,29005.0,53.7912,54.0694,53.7912,53.9005,29005.0
2025-04-15 14:50:00,54.25,54.35,54.17,54.23,28277.0,53.8906,53.9899,53.8111,53.8707,28277.0
2025-04-15 15:00:00,54.2,54.22,54.06,54.19,29276.0,53.8409,53.8608,53.7018,53.8309,29276.0
2025-04-15 15:10:00,54.2,54.38,54.12,54.18,29347.0,53.8409,54.0197,53.7614,53.821,29347.0
2025-04-15 15:20:00,54.16,54.16,53.87,53.94,57237.0,53.8011,53.8011,53.5131,53.5826,57237.0
2025-04-15 15:30:00,53.94,54.03,53.84,53.94,76428.0,53.5826,53.672,53.4833,53.5826,76428.0
2025-04-15 15:40:00,53.97,54.02,53.65,53.91,133634.0,53.6124,53.6621,53.2945,53.5528,133634.0
2025-04-15 15:50:00,53.91,54.06,53.65,54.0,392976.0,53.5528,53.7018,53.2945,53.6422,392976.0
2025-04-16 09:30:00,53.05,54.84,52.84,54.05,104473.0,52.6985,54.4766,52.4899,53.6919,104473.0
2025-04-16 09:40:00,54.04,54.33,53.83,54.12,34598.0,53.6819,53.97,53.4733,53.7614,34598.0
2025-04-16 09:50:00,54.0,54.24,53.67,53.68,22729.0,53.6422,53.8806,53.3144,53.3243,22729.0
2025-04-16 10:00:00,53.63,54.3,53.45,53.57,55855.0,53.2747,53.9402,53.0959,53.2151,55855.0
2025-04-16 10:10:00,53.51,53.82,53.43,53.54,50221.0,53.1555,53.4634,53.076,53.1853,50221.0
2025-04-16 10:20:00,53.47,53.56,53.23,53.26,46352.0,53.1157,53.2051,52.8773,52.9071,46352.0
2025-04-16 10:30:00,53.25,53.38,53.05,53.14,40369.0,52.8972,53.0263,52.6985,52.7879,40369.0
2025-04-16 10:40:00,53.15,53.43,53.09,53.23,58502.0,52.7978,53.076,52.7382,52.8773,58502.0
2025-04-16 10:50:00,53.23,53.36,53.03,53.1,52500.0,52.8773,53.0064,52.6786,52.7482,52500.0
2025-04-16 11:00:00,53.11,53.34,53.09,53.31,41868.0,52.7581,52.9866,52.7382,52.9568,41868.0
2025-04-16 11:10:00,53.28,53.46,53.17,53.4,50034.0,52.927,53.1058,52.8177,53.0462,50034.0
2025-04-16 11:20:00,53.37,53.79,53.34,53.5,56364.0,53.0164,53.4336,52.9866,53.1455,56364.0
2025-04-16 11:30:00,53.5,53.5,53.17,53.24,36610.0,53.1455,53.1455,52.8177,52.8872,36610.0
2025-04-16 11:40:00,53.26,53.26,52.88,52.93,32286.0,52.9071,52.9071,52.5296,52.5793,32286.0
2025-04-16 11:50:00,52.91,52.92,52.58,52.59,39494.0,52.5594,52.5694,52.2316,52.2416,39494.0
2025-04-16 12:00:00,52.66,53.07,52.59,53.04,32539.0,52.3111,52.7184,52.2416,52.6886,32539.0
2025-04-16 12:10:00,53.04,53.13,52.87,53.11,48785.0,52.6886,52.778,52.5197,52.7581,48785.0
2025-04-16 12:20:00,53.11,53.15,53.0,53.09,45333.0,52.7581,52.7978,52.6488,52.7382,45333.0
2025-04-16 12:30:00,53.11,53.22,53.03,53.13,23155.0,52.7581,52.8674,52.6786,52.778,23155.0
2025-04-16 12:40:00,53.13,53.24,53.0,53.17,29906.0,52.778,52.8872,52.6488,52.8177,29906.0
2025-04-16 12:50:00,53.19,53.19,53.05,53.08,20706.0,52.8376,52.8376,52.6985,52.7283,20706.0
2025-04-16 13:00:00,53.07,53.21,52.98,53.11,53131.0,52.7184,52.8574,52.629,52.7581,53131.0
2025-04-16 13:10:00,53.09,53.16,53.02,53.15,39565.0,52.7382,52.8078,52.6687,52.7978,39565.0
2025-04-16 13:20:00,53.15,53.15,52.98,53.0,35522.0,52.7978,52.7978,52.629,52.6488,35522.0
2025-04-16 13:30:00,53.0,53.0,52.28,52.3,69668.0,52.6488,52.6488,51.9336,51.9535,69668.0
2025-04-16 13:40:00,52.26,52.34,51.87,52.07,73259.0,51.9137,51.9932,51.5263,51.725,73259.0
2025-04-16 13:50:00,52.08,52.12,51.7,51.76,56423.0,51.7349,51.7747,51.3574,51.4171,56423.0
2025-04-16 14:00:00,51.74,52.12,51.6,51.96,70796.0,51.3972,51.7747,51.2581,51.6157,70796.0
2025-04-16 14:10:00,52.03,52.32,51.96,52.12,47175.0,51.6853,51.9733,51.6157,51.7747,47175.0
2025-04-16 14:20:00,52.16,52.41,52.1,52.27,46226.0,51.8144,52.0627,51.7548,51.9237,46226.0
2025-04-16 14:30:00,52.3,52.35,51.91,51.91,58156.0,51.9535,52.0031,51.5661,51.5661,58156.0
2025-04-16 14:40:00,51.95,52.05,51.85,52.01,26016.0,51.6058,51.7051,51.5065,51.6654,26016.0
2025-04-16 14:50:00,52.01,52.11,51.9,51.9,25590.0,51.6654,51.7647,51.5561,51.5561,25590.0
2025-04-16 15:00:00,51.92,52.05,51.65,51.66,38198.0,51.576,51.7051,51.3078,51.3177,38198.0
2025-04-16 15:10:00,51.62,51.8,51.55,51.58,49869.0,51.278,51.4568,51.2084,51.2382,49869.0
2025-04-16 15:20:00,51.56,51.66,51.46,51.6,73822.0,51.2184,51.3177,51.119,51.2581,73822.0
2025-04-16 15:30:00,51.61,51.93,51.59,51.87,198766.0,51.268,51.5859,51.2482,51.5263,198766.0
2025-04-16 15:40:00,51.89,52.26,51.84,52.26,135770.0,51.5462,51.9137,51.4965,51.9137,135770.0
2025-04-16 15:50:00,52.26,52.74,52.23,52.56,245704.0,51.9137,52.3906,51.8839,52.2117,245704.0
2025-04-17 09:30:00,53.29,53.87,53.11,53.2,107224.0,52.9369,53.5131,52.7581,52.8475,107224.0
2025-04-17 09:40:00,53.23,53.71,53.16,53.62,118991.0,52.8773,53.3541,52.8078,53.2647,118991.0
2025-04-17 09:50:00,53.68,53.74,53.02,53.06,46522.0,53.3243,53.3839,52.6687,52.7084,46522.0
2025-04-17 10:00:00,53.05,53.26,52.96,53.1,129931.0,52.6985,52.9071,52.6091,52.7482,129931.0
2025-04-17 10:10:00,53.1,53.29,52.92,53.04,59661.0,52.7482,52.9369,52.5694,52.6886,59661.0
2025-04-17 10:20:00,53.01,53.05,52.68,52.7,41061.0,52.6588,52.6985,52.331,52.3508,41061.0
2025-04-17 10:30:00,52.72,52.81,52.37,52.5,50338.0,52.3707,52.4601,52.023,52.1521,50338.0
2025-04-17 10:40:00,52.5,52.77,52.41,52.47,58404.0,52.1521,52.4204,52.0627,52.1223,58404.0
2025-04-17 10:50:00,52.48,52.57,51.92,51.92,40998.0,52.1323,52.2217,51.576,51.576,40998.0
2025-04-17 11:00:00,51.96,52.5,51.96,52.38,26006.0,51.6157,52.1521,51.6157,52.0329,26006.0
2025-04-17 11:10:00,52.26,52.46,52.24,52.34,26421.0,51.9137,52.1124,51.8939,51.9932,26421.0
2025-04-17 11:20:00,52.26,52.46,52.04,52.18,62652.0,51.9137,52.1124,51.6952,51.8343,62652.0
2025-04-17 11:30:00,52.2,52.51,52.15,52.42,51146.0,51.8541,52.1621,51.8045,52.0727,51146.0
2025-04-17 11:40:00,52.42,52.52,52.05,52.05,21505.0,52.0727,52.172,51.7051,51.7051,21505.0
2025-04-17 11:50:00,52.1,52.28,51.93,51.95,28557.0,51.7548,51.9336,51.5859,51.6058,28557.0
2025-04-17 12:00:00,51.95,52.35,51.92,52.13,45997.0,51.6058,52.0031,51.576,51.7846,45997.0
2025-04-17 12:10:00,52.04,52.52,51.99,52.49,18395.0,51.6952,52.172,51.6455,52.1422,18395.0
2025-04-17 12:20:00,52.47,52.59,52.39,52.5,40618.0,52.1223,52.2416,52.0429,52.1521,40618.0
2025-04-17 12:30:00,52.47,52.76,52.36,52.36,39663.0,52.1223,52.4104,52.0131,52.0131,39663.0
2025-04-17 12:40:00,52.39,52.51,52.19,52.42,33334.0,52.0429,52.1621,51.8442,52.0727,33334.0
2025-04-17 12:50:00,52.39,52.73,52.37,52.6,26550.0,52.0429,52.3806,52.023,52.2515,26550.0
2025-04-17 13:00:00,52.63,52.89,52.6,52.85,28101.0,52.2813,52.5396,52.2515,52.4998,28101.0
2025-04-17 13:10:00,52.88,52.88,52.55,52.66,53754.0,52.5296,52.5296,52.2018,52.3111,53754.0
2025-04-17 13:20:00,52.68,52.77,52.2,52.28,101342.0,52.331,52.4204,51.8541,51.9336,101342.0
2025-04-17 13:30:00,52.29,52.56,52.27,52.51,40594.0,51.9435,52.2117,51.9237,52.1621,40594.0
2025-04-17 13:40:00,52.51,52.67,52.33,52.5,70036.0,52.1621,52.321,51.9833,52.1521,70036.0
2025-04-17 13:50:00,52.51,52.73,52.42,52.43,32070.0,52.1621,52.3806,52.0727,52.0826,32070.0
2025-04-17 14:00:00,52.46,52.68,52.45,52.59,34322.0,52.1124,52.331,52.1025,52.2416,34322.0
2025-04-17 14:10:00,52.59,52.71,52.49,52.64,55997.0,52.2416,52.3608,52.1422,52.2912,55997.0
2025-04-17 14:20:00,52.64,52.81,52.63,52.66,34981.0,52.2912,52.4601,52.2813,52.3111,34981.0
2025-04-17 14:30:00,52.66,52.98,52.64,52.92,17394.0,52.3111,52.629,52.2912,52.5694,17394.0
2025-04-17 14:40:00,52.93,53.1,52.83,52.96,45379.0,52.5793,52.7482,52.48,52.6091,45379.0
2025-04-17 14:50:00,52.9,53.04,52.66,52.71,13777.0,52.5495,52.6886,52.3111,52.3608,13777.0
2025-04-17 15:00:00,52.73,52.82,52.64,52.7,16563.0,52.3806,52.47,52.2912,52.3508,16563.0
2025-04-17 15:10:00,52.68,52.74,52.57,52.7,25934.0,52.331,52.3906,52.2217,52.3508,25934.0
2025-04-17 15:20:00,52.69,52.79,52.53,52.53,30344.0,52.3409,52.4402,52.1819,52.1819,30344.0
2025-04-17 15:30:00,52.58,52.86,52.58,52.74,47545.0,52.2316,52.5098,52.2316,52.3906,47545.0
2025-04-17 15:40:00,52.73,52.89,52.64,52.82,68502.0,52.3806,52.5396,52.2912,52.47,68502.0
2025-04-17 15:50:00,52.81,52.97,52.69,52.86,183648.0,52.4601,52.619,52.3409,52.5098,183648.0
2025-04-21 09:30:00,52.5,52.6,51.39,52.15,89818.0,52.1521,52.2515,51.0495,51.8045,89818.0
2025-04-21 09:40:00,52.17,52.23,51.41,51.47,39980.0,51.8243,51.8839,51.0694,51.129,39980.0
2025-04-21 09:50:00,51.47,51.52,51.18,51.26,29252.0,51.129,51.1786,50.8409,50.9204,29252.0
2025-04-21 10:00:00,51.16,51.26,50.85,51.23,87997.0,50.821,50.9204,50.5131,50.8906,87997.0
2025-04-21 10:10:00,51.23,51.55,51.15,51.55,39179.0,50.8906,51.2084,50.8111,51.2084,39179.0
2025-04-21 10:20:00,51.47,51.52,51.27,51.43,67307.0,51.129,51.1786,50.9303,51.0892,67307.0
2025-04-21 10:30:00,51.46,51.64,51.31,51.64,42249.0,51.119,51.2978,50.97,51.2978,42249.0
2025-04-21 10:40:00,51.6,51.7,51.31,51.38,37675.0,51.2581,51.3574,50.97,51.0396,37675.0
2025-04-21 10:50:00,51.31,51.38,51.05,51.17,31470.0,50.97,51.0396,50.7118,50.831,31470.0
2025-04-21 11:00:00,51.23,51.3,50.99,51.3,18026.0,50.8906,50.9601,50.6522,50.9601,18026.0
2025-04-21 11:10:00,51.29,51.42,51.09,51.39,16260.0,50.9502,51.0793,50.7515,51.0495,16260.0
2025-04-21 11:20:00,51.37,51.7,51.29,51.41,31837.0,51.0296,51.3574,50.9502,51.0694,31837.0
2025-04-21 11:30:00,51.36,51.42,51.15,51.42,22358.0,51.0197,51.0793,50.8111,51.0793,22358.0
2025-04-21 11:40:00,51.43,51.46,51.25,51.36,19471.0,51.0892,51.119,50.9104,51.0197,19471.0
2025-04-21 11:50:00,51.36,51.42,51.26,51.38,13257.0,51.0197,51.0793,50.9204,51.0396,13257.0
2025-04-21 12:00:00,51.41,51.7,51.36,51.69,22098.0,51.0694,51.3574,51.0197,51.3475,22098.0
2025-04-21 12:10:00,51.7,51.92,51.63,51.7,46996.0,51.3574,51.576,51.2879,51.3574,46996.0
2025-04-21 12:20:00,51.7,51.86,51.54,51.65,25321.0,51.3574,51.5164,51.1985,51.3078,25321.0
2025-04-21 12:30:00,51.66,51.97,51.63,51.9,12224.0,51.3177,51.6257,51.2879,51.5561,12224.0
2025-04-21 12:40:00,51.91,52.03,51.82,51.82,18192.0,51.5661,51.6853,51.4767,51.4767,18192.0
2025-04-21 12:50:00,51.8,51.8,51.53,51.56,41874.0,51.4568,51.4568,51.1886,51.2184,41874.0
2025-04-21 13:00:00,51.61,51.75,51.41,51.51,25446.0,51.268,51.4071,51.0694,51.1687,25446.0
2025-04-21 13:10:00,51.47,51.55,51.38,51.48,35131.0,51.129,51.2084,51.0396,51.1389,35131.0
2025-04-21 13:20:00,51.5,51.61,51.37,51.47,36453.0,51.1588,51.268,51.0296,51.129,36453.0
2025-04-21 13:30:00,51.47,51.82,51.47,51.79,37527.0,51.129,51.4767,51.129,51.4469,37527.0
2025-04-21 13:40:00,51.79,51.92,51.63,51.84,45319.0,51.4469,51.576,51.2879,51.4965,45319.0
2025-04-21 13:50:00,51.88,52.02,51.77,51.83,32659.0,51.5363,51.6753,51.427,51.4866,32659.0
2025-04-21 14:00:00,51.83,52.11,51.79,52.1,34042.0,51.4866,51.7647,51.4469,51.7548,34042.0
2025-04-21 14:10:00,52.08,52.26,52.02,52.17,26682.0,51.7349,51.9137,51.6753,51.8243,26682.0
2025-04-21 14:20:00,52.21,52.27,52.13,52.15,17965.0,51.8641,51.9237,51.7846,51.8045,17965.0
2025-04-21 14:30:00,52.22,52.35,52.1,52.23,38313.0,51.874,52.0031,51.7548,51.8839,38313.0
2025-04-21 14:40:00,52.23,52.26,52.07,52.16,25813.0,51.8839,51.9137,51.725,51.8144,25813.0
2025-04-21 14:50:00,52.16,52.18,51.95,52.07,32138.0,51.8144,51.8343,51.6058,51.725,32138.0
2025-04-21 15:00:00,52.07,52.43,52.07,52.41,37456.0,51.725,52.0826,51.725,52.0627,37456.0
2025-04-21 15:10:00,52.41,52.49,52.38,52.48,24075.0,52.0627,52.1422,52.0329,52.1323,24075.0
2025-04-21 15:20:00,52.48,52.66,52.47,52.63,38507.0,52.1323,52.3111,52.1223,52.2813,38507.0
2025-04-21 15:30:00,52.65,53.05,52.6,52.98,57274.0,52.3012,52.6985,52.2515,52.629,57274.0
2025-04-21 15:40:00,52.97,53.1,52.91,53.09,48327.0,52.619,52.7482,52.5594,52.7382,48327.0
2025-04-21 15:50:00,53.09,53.21,52.89,53.02,192010.0,52.7382,52.8574,52.5396,52.6687,192010.0
2025-04-22 09:30:00,53.71,54.22,53.33,54.02,57201.0,53.3541,53.8608,52.9766,53.6621,57201.0
2025-04-22 09:40:00,54.13,54.48,54.02,54.44,17977.0,53.7713,54.119,53.6621,54.0793,17977.0
2025-04-22 09:50:00,54.37,54.63,54.24,54.52,26164.0,54.0098,54.268,53.8806,54.1588,26164.0
2025-04-22 10:00:00,54.51,54.54,54.05,54.15,34576.0,54.1488,54.1786,53.6919,53.7912,34576.0
2025-04-22 10:10:00,54.2,54.36,53.97,54.1,16415.0,53.8409,53.9998,53.6124,53.7415,16415.0
2025-04-22 10:20:00,54.09,54.16,53.88,53.92,32946.0,53.7316,53.8011,53.523,53.5627,32946.0
2025-04-22 10:30:00,53.98,54.01,53.85,53.98,14861.0,53.6223,53.6521,53.4932,53.6223,14861.0
2025-04-22 10:40:00,53.96,54.01,53.78,53.78,35736.0,53.6025,53.6521,53.4237,53.4237,35736.0
2025-04-22 10:50:00,53.69,53.92,53.56,53.9,12035.0,53.3343,53.5627,53.2051,53.5429,12035.0
2025-04-22 11:00:00,53.93,54.38,53.92,54.32,16215.0,53.5727,54.0197,53.5627,53.9601,16215.0
2025-04-22 11:10:00,54.27,54.7,54.22,54.65,29447.0,53.9104,54.3376,53.8608,54.2879,29447.0
2025-04-22 11:20:00,54.66,54.76,54.51,54.57,32467.0,54.2978,54.3972,54.1488,54.2084,32467.0
2025-04-22 11:30:00,54.62,54.68,54.51,54.55,61563.0,54.2581,54.3177,54.1488,54.1886,61563.0
2025-04-22 11:40:00,54.57,54.67,54.35,54.37,18978.0,54.2084,54.3078,53.9899,54.0098,18978.0
2025-04-22 11:50:00,54.34,54.74,54.29,54.68,22429.0,53.98,54.3773,53.9303,54.3177,22429.0
2025-04-22 12:00:00,54.75,55.29,54.75,55.24,44127.0,54.3872,54.9237,54.3872,54.874,44127.0
2025-04-22 12:10:00,55.28,55.59,55.19,55.57,34138.0,54.9137,55.2217,54.8243,55.2018,34138.0
2025-04-22 12:20:00,55.58,55.86,55.55,55.76,35291.0,55.2117,55.4899,55.1819,55.3905,35291.0
2025-04-22 12:30:00,55.76,55.98,55.7,55.77,78139.0,55.3905,55.6091,55.3309,55.4005,78139.0
2025-04-22 12:40:00,55.73,56.0,55.57,55.71,32227.0,55.3607,55.629,55.2018,55.3409,32227.0
2025-04-22 12:50:00,55.7,55.76,55.54,55.64,29272.0,55.3309,55.3905,55.172,55.2713,29272.0
2025-04-22 13:00:00,55.65,55.75,55.42,55.55,27963.0,55.2813,55.3806,55.0528,55.1819,27963.0
2025-04-22 13:10:00,55.47,55.47,54.89,55.13,38460.0,55.1025,55.1025,54.5263,54.7647,38460.0
2025-04-22 13:20:00,55.07,55.22,54.6,54.65,48560.0,54.7051,54.8541,54.2382,54.2879,48560.0
2025-04-22 13:30:00,54.71,54.84,54.48,54.84,33981.0,54.3475,54.4766,54.119,54.4766,33981.0
2025-04-22 13:40:00,54.83,54.91,54.58,54.61,13445.0,54.4667,54.5462,54.2184,54.2482,13445.0
2025-04-22 13:50:00,54.61,54.68,54.21,54.22,29608.0,54.2482,54.3177,53.8508,53.8608,29608.0
2025-04-22 14:00:00,54.22,54.71,54.22,54.63,49555.0,53.8608,54.3475,53.8608,54.268,49555.0
2025-04-22 14:10:00,54.63,54.82,54.63,54.76,16953.0,54.268,54.4568,54.268,54.3972,16953.0
2025-04-22 14:20:00,54.75,54.97,54.72,54.91,11043.0,54.3872,54.6058,54.3574,54.5462,11043.0
2025-04-22 14:30:00,54.89,54.92,54.8,54.85,51268.0,54.5263,54.5561,54.4369,54.4866,51268.0
2025-04-22 14:40:00,54.88,55.01,54.81,54.83,49992.0,54.5164,54.6455,54.4468,54.4667,49992.0
2025-04-22 14:50:00,54.85,54.99,54.79,54.86,35214.0,54.4866,54.6256,54.427,54.4965,35214.0
2025-04-22 15:00:00,54.88,55.02,54.86,54.91,24712.0,54.5164,54.6555,54.4965,54.5462,24712.0
2025-04-22 15:10:00,54.88,54.89,54.52,54.64,26385.0,54.5164,54.5263,54.1588,54.278,26385.0
2025-04-22 15:20:00,54.66,54.67,54.47,54.52,21608.0,54.2978,54.3078,54.1091,54.1588,21608.0
2025-04-22 15:30:00,54.52,54.66,54.48,54.51,35408.0,54.1588,54.2978,54.119,54.1488,35408.0
2025-04-22 15:40:00,54.49,54.93,54.49,54.86,39516.0,54.129,54.566,54.129,54.4965,39516.0
2025-04-22 15:50:00,54.86,54.86,54.61,54.73,187181.0,54.4965,54.4965,54.2482,54.3674,187181.0
2025-04-23 09:30:00,57.37,59.4,57.1,59.03,155068.0,56.9899,59.0064,56.7217,58.6389,155068.0
2025-04-23 09:40:00,58.85,59.93,58.7,59.55,106946.0,58.4601,59.5329,58.3111,59.1554,106946.0
2025-04-23 09:50:00,59.52,59.65,58.28,58.73,147773.0,59.1256,59.2548,57.8939,58.3409,147773.0
2025-04-23 10:00:00,58.77,59.12,58.35,58.63,75903.0,58.3806,58.7283,57.9634,58.2415,75903.0
2025-04-23 10:10:00,58.63,58.63,57.99,58.12,50214.0,58.2415,58.2415,57.6058,57.7349,50214.0
2025-04-23 10:20:00,58.2,58.21,57.76,57.91,33387.0,57.8144,57.8243,57.3773,57.5263,33387.0
2025-04-23 10:30:00,57.86,58.38,57.72,57.93,38216.0,57.4766,57.9932,57.3376,57.5462,38216.0
2025-04-23 10:40:00,57.95,58.05,57.76,57.79,68055.0,57.566,57.6654,57.3773,57.4071,68055.0
2025-04-23 10:50:00,57.8,57.86,57.31,57.71,39623.0,57.417,57.4766,56.9303,57.3276,39623.0
2025-04-23 11:00:00,57.7,57.84,57.31,57.65,27544.0,57.3177,57.4568,56.9303,57.268,27544.0
2025-04-23 11:10:00,57.63,57.73,57.26,57.26,27616.0,57.2482,57.3475,56.8806,56.8806,27616.0
2025-04-23 11:20:00,57.23,57.37,56.58,56.7,46239.0,56.8508,56.9899,56.2051,56.3243,46239.0
2025-04-23 11:30:00,56.61,56.78,56.17,56.7,68993.0,56.2349,56.4038,55.7978,56.3243,68993.0
2025-04-23 11:40:00,56.68,56.68,56.2,56.22,18669.0,56.3045,56.3045,55.8276,55.8475,18669.0
2025-04-23 11:50:00,56.21,56.57,56.16,56.48,49613.0,55.8376,56.1952,55.7879,56.1058,49613.0
2025-04-23 12:00:00,56.53,56.53,56.04,56.14,66713.0,56.1554,56.1554,55.6687,55.768,66713.0
2025-04-23 12:10:00,56.14,56.23,55.73,55.8,36380.0,55.768,55.8574,55.3607,55.4303,36380.0
2025-04-23 12:20:00,55.77,55.91,55.55,55.82,40867.0,55.4005,55.5396,55.1819,55.4501,40867.0
2025-04-23 12:30:00,55.89,56.13,55.82,56.09,27260.0,55.5197,55.7581,55.4501,55.7184,27260.0
2025-04-23 12:40:00,56.09,56.28,55.83,55.83,19300.0,55.7184,55.9071,55.4601,55.4601,19300.0
2025-04-23 12:50:00,55.96,56.16,55.85,56.15,20351.0,55.5892,55.7879,55.48,55.778,20351.0
2025-04-23 13:00:00,56.12,56.26,55.77,56.18,53355.0,55.7482,55.8872,55.4005,55.8078,53355.0
2025-04-23 13:10:00,56.15,56.46,56.08,56.2,39918.0,55.778,56.0859,55.7084,55.8276,39918.0
2025-04-23 13:20:00,56.22,56.32,56.08,56.12,22218.0,55.8475,55.9468,55.7084,55.7482,22218.0
2025-04-23 13:30:00,56.12,56.26,55.73,55.87,22465.0,55.7482,55.8872,55.3607,55.4998,22465.0
2025-04-23 13:40:00,55.92,55.98,55.81,55.9,22901.0,55.5495,55.6091,55.4402,55.5296,22901.0
2025-04-23 13:50:00,55.9,56.33,55.87,56.2,19798.0,55.5296,55.9568,55.4998,55.8276,19798.0
2025-04-23 14:00:00,56.13,56.21,55.98,56.2,9154.0,55.7581,55.8376,55.6091,55.8276,9154.0
2025-04-23 14:10:00,56.17,56.38,56.08,56.35,21021.0,55.7978,56.0064,55.7084,55.9766,21021.0
2025-04-23 14:20:00,56.38,56.49,56.0,56.02,25611.0,56.0064,56.1157,55.629,55.6488,25611.0
2025-04-23 14:30:00,56.01,56.21,55.97,56.0,22292.0,55.6389,55.8376,55.5992,55.629,22292.0
2025-04-23 14:40:00,55.99,55.99,55.83,55.93,21821.0,55.619,55.619,55.4601,55.5594,21821.0
2025-04-23 14:50:00,55.93,55.93,55.69,55.74,14666.0,55.5594,55.5594,55.321,55.3707,14666.0
2025-04-23 15:00:00,55.74,55.86,55.65,55.73,31478.0,55.3707,55.4899,55.2813,55.3607,31478.0
2025-04-23 15:10:00,55.73,55.84,55.51,55.57,22294.0,55.3607,55.47,55.1422,55.2018,22294.0
2025-04-23 15:20:00,55.59,55.69,55.47,55.56,41658.0,55.2217,55.321,55.1025,55.1919,41658.0
2025-04-23 15:30:00,55.55,55.64,55.37,55.38,36957.0,55.1819,55.2713,55.0031,55.0131,36957.0
2025-04-23 15:40:00,55.37,55.71,55.37,55.64,52232.0,55.0031,55.3409,55.0031,55.2713,52232.0
2025-04-23 15:50:00,55.66,55.78,55.39,55.64,237221.0,55.2912,55.4104,55.023,55.2713,237221.0
2025-04-24 09:30:00,55.95,56.95,55.95,56.56,63077.0,55.5793,56.5727,55.5793,56.1852,63077.0
2025-04-24 09:40:00,56.59,57.23,56.42,56.64,31168.0,56.215,56.8508,56.0462,56.2647,31168.0
2025-04-24 09:50:00,56.7,56.98,56.59,56.93,27223.0,56.3243,56.6025,56.215,56.5528,27223.0
2025-04-24 10:00:00,56.93,57.17,56.88,57.01,36077.0,56.5528,56.7912,56.5031,56.6323,36077.0
2025-04-24 10:10:00,56.96,56.96,56.31,56.69,55200.0,56.5826,56.5826,55.9369,56.3144,55200.0
2025-04-24 10:20:00,56.71,57.09,56.71,56.97,18931.0,56.3343,56.7117,56.3343,56.5925,18931.0
2025-04-24 10:30:00,56.97,57.16,56.85,57.16,15099.0,56.5925,56.7813,56.4733,56.7813,15099.0
2025-04-24 10:40:00,57.19,57.24,56.83,56.94,36065.0,56.8111,56.8607,56.4535,56.5627,36065.0
2025-04-24 10:50:00,56.93,57.16,56.77,57.11,50431.0,56.5528,56.7813,56.3939,56.7316,50431.0
2025-04-24 11:00:00,57.11,57.15,56.94,57.0,21089.0,56.7316,56.7713,56.5627,56.6223,21089.0
2025-04-24 11:10:00,56.99,57.27,56.95,57.22,24023.0,56.6124,56.8905,56.5727,56.8409,24023.0
2025-04-24 11:20:00,57.24,57.3,56.99,57.05,20142.0,56.8607,56.9203,56.6124,56.672,20142.0
2025-04-24 11:30:00,57.07,57.3,56.95,57.17,33396.0,56.6919,56.9203,56.5727,56.7912,33396.0
2025-04-24 11:40:00,57.17,57.44,57.16,57.31,18599.0,56.7912,57.0594,56.7813,56.9303,18599.0
2025-04-24 11:50:00,57.32,57.53,57.3,57.35,18153.0,56.9402,57.1488,56.9203,56.97,18153.0
2025-04-24 12:00:00,57.39,57.72,57.39,57.62,20351.0,57.0097,57.3376,57.0097,57.2382,20351.0
2025-04-24 12:10:00,57.62,57.81,57.6,57.73,34984.0,57.2382,57.427,57.2184,57.3475,34984.0
2025-04-24 12:20:00,57.73,57.77,57.52,57.61,35603.0,57.3475,57.3872,57.1389,57.2283,35603.0
2025-04-24 12:30:00,57.63,57.9,57.61,57.8,32430.0,57.2482,57.5164,57.2283,57.417,32430.0
2025-04-24 12:40:00,57.77,57.84,57.66,57.81,12886.0,57.3872,57.4568,57.278,57.427,12886.0
2025-04-24 12:50:00,57.84,58.2,57.84,58.15,48905.0,57.4568,57.8144,57.4568,57.7647,48905.0
2025-04-24 13:00:00,58.09,58.14,57.73,57.73,21693.0,57.7051,57.7548,57.3475,57.3475,21693.0
2025-04-24 13:10:00,57.76,57.96,57.7,57.9,31691.0,57.3773,57.576,57.3177,57.5164,31691.0
2025-04-24 13:20:00,57.91,58.13,57.9,57.92,15229.0,57.5263,57.7448,57.5164,57.5362,15229.0
2025-04-24 13:30:00,57.93,58.07,57.82,57.95,20286.0,57.5462,57.6852,57.4369,57.566,20286.0
2025-04-24 13:40:00,57.97,58.08,57.89,57.94,20315.0,57.5859,57.6952,57.5064,57.5561,20315.0
2025-04-24 13:50:00,57.95,58.28,57.9,58.28,37371.0,57.566,57.8939,57.5164,57.8939,37371.0
2025-04-24 14:00:00,58.27,58.4,58.19,58.23,41631.0,57.8839,58.0131,57.8044,57.8442,41631.0
2025-04-24 14:10:00,58.24,58.3,58.05,58.06,22260.0,57.8541,57.9137,57.6654,57.6753,22260.0
2025-04-24 14:20:00,58.04,58.06,57.88,57.88,15217.0,57.6554,57.6753,57.4965,57.4965,15217.0
2025-04-24 14:30:00,57.85,58.05,57.81,57.97,18643.0,57.4667,57.6654,57.427,57.5859,18643.0
2025-04-24 14:40:00,58.01,58.1,57.98,58.08,9707.0,57.6256,57.715,57.5958,57.6952,9707.0
2025-04-24 14:50:00,58.09,58.14,58.03,58.08,13511.0,57.7051,57.7548,57.6455,57.6952,13511.0
2025-04-24 15:00:00,58.07,58.15,57.84,57.85,33568.0,57.6852,57.7647,57.4568,57.4667,33568.0
2025-04-24 15:10:00,57.83,58.01,57.77,57.98,44863.0,57.4468,57.6256,57.3872,57.5958,44863.0
2025-04-24 15:20:00,57.98,57.98,57.76,57.76,38950.0,57.5958,57.5958,57.3773,57.3773,38950.0
2025-04-24 15:30:00,57.78,58.24,57.76,58.21,44211.0,57.3972,57.8541,57.3773,57.8243,44211.0
2025-04-24 15:40:00,58.18,58.46,58.18,58.46,49766.0,57.7945,58.0727,57.7945,58.0727,49766.0
2025-04-24 15:50:00,58.43,58.45,58.15,58.18,164244.0,58.0429,58.0627,57.7647,57.7945,164244.0
2025-04-25 09:30:00,57.39,58.25,57.0,57.9,73495.0,57.0097,57.864,56.6223,57.5164,73495.0
2025-04-25 09:40:00,57.98,58.04,57.38,57.5,82409.0,57.5958,57.6554,56.9998,57.119,82409.0
2025-04-25 09:50:00,57.5,57.8,56.74,56.79,85265.0,57.119,57.417,56.3641,56.4137,85265.0
2025-04-25 10:00:00,56.86,57.5,56.65,57.3,193157.0,56.4833,57.119,56.2747,56.9203,193157.0
2025-04-25 10:10:00,57.3,57.49,56.97,57.06,67527.0,56.9203,57.1091,56.5925,56.6819,67527.0
2025-04-25 10:20:00,57.02,57.06,56.72,56.84,34593.0,56.6422,56.6819,56.3442,56.4634,34593.0
2025-04-25 10:30:00,56.86,57.14,56.66,57.03,73169.0,56.4833,56.7614,56.2846,56.6521,73169.0
2025-04-25 10:40:00,57.01,57.43,56.99,57.15,62794.0,56.6323,57.0495,56.6124,56.7713,62794.0
2025-04-25 10:50:00,57.14,57.24,56.97,57.2,26052.0,56.7614,56.8607,56.5925,56.821,26052.0
2025-04-25 11:00:00,57.2,57.24,56.91,57.0,26044.0,56.821,56.8607,56.5329,56.6223,26044.0
2025-04-25 11:10:00,57.03,57.27,56.95,57.02,20890.0,56.6521,56.8905,56.5727,56.6422,20890.0
2025-04-25 11:20:00,57.03,57.17,56.99,57.04,14065.0,56.6521,56.7912,56.6124,56.6621,14065.0
2025-04-25 11:30:00,57.01,57.11,56.95,57.06,14498.0,56.6323,56.7316,56.5727,56.6819,14498.0
2025-04-25 11:40:00,57.05,57.18,56.97,57.18,17329.0,56.672,56.8011,56.5925,56.8011,17329.0
2025-04-25 11:50:00,57.2,57.41,57.2,57.28,22214.0,56.821,57.0296,56.821,56.9005,22214.0
2025-04-25 12:00:00,57.27,57.44,57.19,57.34,14881.0,56.8905,57.0594,56.8111,56.9601,14881.0
2025-04-25 12:10:00,57.31,57.48,57.26,57.42,21720.0,56.9303,57.0992,56.8806,57.0395,21720.0
2025-04-25 12:20:00,57.41,57.45,57.33,57.36,13064.0,57.0296,57.0693,56.9501,56.9799,13064.0
2025-04-25 12:30:00,57.37,57.61,57.36,57.58,18750.0,56.9899,57.2283,56.9799,57.1985,18750.0
2025-04-25 12:40:00,57.58,57.6,57.44,57.53,11218.0,57.1985,57.2184,57.0594,57.1488,11218.0
2025-04-25 12:50:00,57.52,57.6,57.52,57.58,7909.0,57.1389,57.2184,57.1389,57.1985,7909.0
2025-04-25 13:00:00,57.58,57.81,57.57,57.63,32453.0,57.1985,57.427,57.1886,57.2482,32453.0
2025-04-25 13:10:00,57.64,57.84,57.64,57.83,22090.0,57.2581,57.4568,57.2581,57.4468,22090.0
2025-04-25 13:20:00,57.83,58.06,57.82,58.02,29719.0,57.4468,57.6753,57.4369,57.6356,29719.0
2025-04-25 13:30:00,58.0,58.04,57.57,57.66,43325.0,57.6157,57.6554,57.1886,57.278,43325.0
2025-04-25 13:40:00,57.65,57.75,57.3,57.37,49763.0,57.268,57.3674,56.9203,56.9899,49763.0
2025-04-25 13:50:00,57.28,57.32,56.85,56.92,37882.0,56.9005,56.9402,56.4733,56.5429,37882.0
2025-04-25 14:00:00,56.96,57.3,56.95,57.28,40956.0,56.5826,56.9203,56.5727,56.9005,40956.0
2025-04-25 14:10:00,57.3,57.3,57.09,57.15,25334.0,56.9203,56.9203,56.7117,56.7713,25334.0
2025-04-25 14:20:00,57.17,57.35,57.13,57.23,25001.0,56.7912,56.97,56.7515,56.8508,25001.0
2025-04-25 14:30:00,57.21,57.42,57.18,57.42,20825.0,56.8309,57.0395,56.8011,57.0395,20825.0
2025-04-25 14:40:00,57.45,57.54,57.41,57.51,24855.0,57.0693,57.1588,57.0296,57.129,24855.0
2025-04-25 14:50:00,57.49,57.54,57.32,57.39,25562.0,57.1091,57.1588,56.9402,57.0097,25562.0
2025-04-25 15:00:00,57.38,57.5,57.36,57.48,29040.0,56.9998,57.119,56.9799,57.0992,29040.0
2025-04-25 15:10:00,57.47,57.51,57.37,57.44,26608.0,57.0892,57.129,56.9899,57.0594,26608.0
2025-04-25 15:20:00,57.42,57.54,57.35,57.39,32835.0,57.0395,57.1588,56.97,57.0097,32835.0
2025-04-25 15:30:00,57.4,57.5,57.3,57.36,48867.0,57.0197,57.119,56.9203,56.9799,48867.0
2025-04-25 15:40:00,57.36,57.69,57.35,57.69,72721.0,56.9799,57.3078,56.97,57.3078,72721.0
2025-04-25 15:50:00,57.7,57.79,57.58,57.7,295511.0,57.3177,57.4071,57.1985,57.3177,295511.0
2025-04-28 09:30:00,57.88,59.5,57.88,59.04,73472.0,57.4965,59.1058,57.4965,58.6488,73472.0
2025-04-28 09:40:00,58.98,59.78,58.98,59.62,68916.0,58.5892,59.3839,58.5892,59.225,68916.0
2025-04-28 09:50:00,59.63,59.7,58.94,59.13,55038.0,59.2349,59.3044,58.5495,58.7382,55038.0
2025-04-28 10:00:00,59.13,59.64,58.99,59.48,84370.0,58.7382,59.2448,58.5991,59.0859,84370.0
2025-04-28 10:10:00,59.48,59.9,59.46,59.83,62491.0,59.0859,59.5031,59.066,59.4336,62491.0
2025-04-28 10:20:00,59.9,60.31,59.89,60.07,56632.0,59.5031,59.9104,59.4932,59.672,56632.0
2025-04-28 10:30:00,60.07,60.26,59.87,59.96,48340.0,59.672,59.8607,59.4733,59.5627,48340.0
2025-04-28 10:40:00,59.97,60.04,59.79,59.84,15224.0,59.5727,59.6422,59.3938,59.4435,15224.0
2025-04-28 10:50:00,59.88,59.94,59.31,59.41,37166.0,59.4832,59.5429,58.917,59.0164,37166.0
2025-04-28 11:00:00,59.42,59.58,59.09,59.14,26502.0,59.0263,59.1852,58.6985,58.7482,26502.0
2025-04-28 11:10:00,59.13,59.21,58.96,59.06,39426.0,58.7382,58.8177,58.5693,58.6687,39426.0
2025-04-28 11:20:00,59.03,59.03,58.39,58.39,33820.0,58.6389,58.6389,58.0031,58.0031,33820.0
2025-04-28 11:30:00,58.43,58.63,58.29,58.39,26139.0,58.0429,58.2415,57.9038,58.0031,26139.0
2025-04-28 11:40:00,58.36,58.47,58.19,58.28,26592.0,57.9733,58.0826,57.8044,57.8939,26592.0
2025-04-28 11:50:00,58.25,58.5,58.19,58.39,19643.0,57.864,58.1124,57.8044,58.0031,19643.0
2025-04-28 12:00:00,58.4,58.44,58.04,58.08,24531.0,58.0131,58.0528,57.6554,57.6952,24531.0
2025-04-28 12:10:00,58.09,58.15,58.03,58.14,10990.0,57.7051,57.7647,57.6455,57.7548,10990.0
2025-04-28 12:20:00,58.12,58.12,57.85,57.88,24821.0,57.7349,57.7349,57.4667,57.4965,24821.0
2025-04-28 12:30:00,57.92,58.07,57.86,57.95,29752.0,57.5362,57.6852,57.4766,57.566,29752.0
2025-04-28 12:40:00,57.92,58.05,57.89,58.05,10692.0,57.5362,57.6654,57.5064,57.6654,10692.0
2025-04-28 12:50:00,58.02,58.06,57.93,58.01,16461.0,57.6356,57.6753,57.5462,57.6256,16461.0
2025-04-28 13:00:00,58.0,58.07,57.66,57.7,24401.0,57.6157,57.6852,57.278,57.3177,24401.0
2025-04-28 13:10:00,57.61,57.71,57.53,57.65,14976.0,57.2283,57.3276,57.1488,57.268,14976.0
2025-04-28 13:20:00,57.64,57.83,57.47,57.5,58874.0,57.2581,57.4468,57.0892,57.119,58874.0
2025-04-28 13:30:00,57.47,57.88,57.43,57.88,36903.0,57.0892,57.4965,57.0495,57.4965,36903.0
2025-04-28 13:40:00,57.83,57.98,57.83,57.91,12543.0,57.4468,57.5958,57.4468,57.5263,12543.0
2025-04-28 13:50:00,57.94,58.19,57.93,58.1,16949.0,57.5561,57.8044,57.5462,57.715,16949.0
2025-04-28 14:00:00,58.08,58.26,58.07,58.24,12480.0,57.6952,57.874,57.6852,57.8541,12480.0
2025-04-28 14:10:00,58.22,58.26,58.14,58.26,16396.0,57.8342,57.874,57.7548,57.874,16396.0
2025-04-28 14:20:00,58.26,58.54,58.22,58.5,26632.0,57.874,58.1521,57.8342,58.1124,26632.0
2025-04-28 14:30:00,58.53,58.67,58.44,58.5,24555.0,58.1422,58.2813,58.0528,58.1124,24555.0
2025-04-28 14:40:00,58.54,58.6,58.45,58.6,10334.0,58.1521,58.2117,58.0627,58.2117,10334.0
2025-04-28 14:50:00,58.59,58.65,58.54,58.58,16831.0,58.2018,58.2614,58.1521,58.1919,16831.0
2025-04-28 15:00:00,58.57,58.72,58.5,58.69,23016.0,58.1819,58.3309,58.1124,58.3011,23016.0
2025-04-28 15:10:00,58.68,58.68,58.46,58.51,29185.0,58.2912,58.2912,58.0727,58.1223,29185.0
2025-04-28 15:20:00,58.51,58.64,58.49,58.64,29513.0,58.1223,58.2515,58.1025,58.2515,29513.0
2025-04-28 15:30:00,58.64,58.66,58.38,58.53,33676.0,58.2515,58.2713,57.9932,58.1422,33676.0
2025-04-28 15:40:00,58.52,58.73,58.52,58.69,26911.0,58.1323,58.3409,58.1323,58.3011,26911.0
2025-04-28 15:50:00,58.7,58.72,58.45,58.57,208616.0,58.3111,58.3309,58.0627,58.1819,208616.0
2025-04-29 09:30:00,58.84,59.88,58.65,59.12,74431.0,58.4501,59.4832,58.2614,58.7283,74431.0
2025-04-29 09:40:00,59.1,59.53,59.09,59.49,95266.0,58.7084,59.1356,58.6985,59.0958,95266.0
2025-04-29 09:50:00,59.46,59.87,59.31,59.53,41868.0,59.066,59.4733,58.917,59.1356,41868.0
2025-04-29 10:00:00,59.43,59.7,59.14,59.69,57836.0,59.0362,59.3044,58.7482,59.2945,57836.0
2025-04-29 10:10:00,59.69,59.74,59.45,59.57,42053.0,59.2945,59.3442,59.0561,59.1753,42053.0
2025-04-29 10:20:00,59.52,59.63,58.95,59.02,41970.0,59.1256,59.2349,58.5594,58.6289,41970.0
2025-04-29 10:30:00,59.02,59.77,58.94,59.74,38128.0,58.6289,59.374,58.5495,59.3442,38128.0
2025-04-29 10:40:00,59.74,59.76,59.46,59.59,41153.0,59.3442,59.364,59.066,59.1952,41153.0
2025-04-29 10:50:00,59.48,59.73,59.48,59.7,22384.0,59.0859,59.3342,59.0859,59.3044,22384.0
2025-04-29 11:00:00,59.7,59.7,59.34,59.53,21970.0,59.3044,59.3044,58.9468,59.1356,21970.0
2025-04-29 11:10:00,59.58,59.66,59.27,59.34,19614.0,59.1852,59.2647,58.8773,58.9468,19614.0
2025-04-29 11:20:00,59.38,59.69,59.33,59.67,53470.0,58.9866,59.2945,58.9369,59.2746,53470.0
2025-04-29 11:30:00,59.67,59.76,59.3,59.47,22996.0,59.2746,59.364,58.9071,59.076,22996.0
2025-04-29 11:40:00,59.47,59.6,59.38,59.54,7413.0,59.076,59.2051,58.9866,59.1455,7413.0
2025-04-29 11:50:00,59.59,59.65,59.44,59.49,10986.0,59.1952,59.2548,59.0462,59.0958,10986.0
2025-04-29 12:00:00,59.49,59.92,59.49,59.88,87096.0,59.0958,59.523,59.0958,59.4832,87096.0
2025-04-29 12:10:00,59.85,59.96,59.62,59.62,38085.0,59.4534,59.5627,59.225,59.225,38085.0
2025-04-29 12:20:00,59.61,59.8,59.48,59.6,52117.0,59.215,59.4038,59.0859,59.2051,52117.0
2025-04-29 12:30:00,59.59,59.63,59.37,59.4,23820.0,59.1952,59.2349,58.9766,59.0064,23820.0
2025-04-29 12:40:00,59.43,59.49,59.18,59.18,24685.0,59.0362,59.0958,58.7879,58.7879,24685.0
2025-04-29 12:50:00,59.21,59.26,58.83,58.88,32905.0,58.8177,58.8674,58.4402,58.4899,32905.0
2025-04-29 13:00:00,58.92,59.2,58.89,59.17,61651.0,58.5296,58.8078,58.4998,58.778,61651.0
2025-04-29 13:10:00,59.11,59.14,58.88,59.1,23097.0,58.7184,58.7482,58.4899,58.7084,23097.0
2025-04-29 13:20:00,59.09,59.2,59.02,59.05,18214.0,58.6985,58.8078,58.6289,58.6587,18214.0
2025-04-29 13:30:00,59.04,59.12,58.95,59.12,14735.0,58.6488,58.7283,58.5594,58.7283,14735.0
2025-04-29 13:40:00,59.15,59.42,59.15,59.37,24100.0,58.7581,59.0263,58.7581,58.9766,24100.0
2025-04-29 13:50:00,59.37,59.53,59.23,59.29,44408.0,58.9766,59.1356,58.8376,58.8972,44408.0
2025-04-29 14:00:00,59.29,59.38,59.16,59.29,33812.0,58.8972,58.9866,58.768,58.8972,33812.0
2025-04-29 14:10:00,59.26,59.27,59.16,59.2,25034.0,58.8674,58.8773,58.768,58.8078,25034.0
2025-04-29 14:20:00,59.16,59.23,59.05,59.21,28371.0,58.768,58.8376,58.6587,58.8177,28371.0
2025-04-29 14:30:00,59.18,59.45,59.17,59.45,18129.0,58.7879,59.0561,58.778,59.0561,18129.0
2025-04-29 14:40:00,59.45,59.49,59.35,59.47,17527.0,59.0561,59.0958,58.9568,59.076,17527.0
2025-04-29 14:50:00,59.44,59.5,59.37,59.39,15308.0,59.0462,59.1058,58.9766,58.9965,15308.0
2025-04-29 15:00:00,59.39,59.51,59.28,59.44,23743.0,58.9965,59.1157,58.8872,59.0462,23743.0
2025-04-29 15:10:00,59.46,59.59,59.46,59.56,41041.0,59.066,59.1952,59.066,59.1654,41041.0
2025-04-29 15:20:00,59.56,59.6,59.38,59.45,87936.0,59.1654,59.2051,58.9866,59.0561,87936.0
2025-04-29 15:30:00,59.5,59.64,59.47,59.59,38435.0,59.1058,59.2448,59.076,59.1952,38435.0
2025-04-29 15:40:00,59.58,59.77,59.49,59.7,56590.0,59.1852,59.374,59.0958,59.3044,56590.0
2025-04-29 15:50:00,59.72,59.83,59.44,59.46,207544.0,59.3243,59.4336,59.0462,59.066,207544.0
2025-04-30 09:30:00,57.0,58.24,56.81,57.11,113939.0,56.6223,57.8541,56.4336,56.7316,113939.0
2025-04-30 09:40:00,57.11,57.21,56.32,56.54,83224.0,56.7316,56.8309,55.9468,56.1654,83224.0
2025-04-30 09:50:00,56.55,56.76,56.21,56.29,95488.0,56.1753,56.3839,55.8376,55.917,95488.0
2025-04-30 10:00:00,56.23,57.08,56.23,57.08,50200.0,55.8574,56.7018,55.8574,56.7018,50200.0
2025-04-30 10:10:00,57.08,57.49,57.0,57.31,39174.0,56.7018,57.1091,56.6223,56.9303,39174.0
2025-04-30 10:20:00,57.3,57.58,57.18,57.5,19761.0,56.9203,57.1985,56.8011,57.119,19761.0
2025-04-30 10:30:00,57.51,57.68,57.22,57.38,14172.0,57.129,57.2978,56.8409,56.9998,14172.0
2025-04-30 10:40:00,57.33,57.47,57.14,57.21,11350.0,56.9501,57.0892,56.7614,56.8309,11350.0
2025-04-30 10:50:00,57.19,57.52,57.05,57.41,30338.0,56.8111,57.1389,56.672,57.0296,30338.0
2025-04-30 11:00:00,57.41,57.97,57.41,57.91,31653.0,57.0296,57.5859,57.0296,57.5263,31653.0
2025-04-30 11:10:00,57.92,58.17,57.91,58.15,21974.0,57.5362,57.7846,57.5263,57.7647,21974.0
2025-04-30 11:20:00,58.11,58.29,58.05,58.15,25903.0,57.725,57.9038,57.6654,57.7647,25903.0
2025-04-30 11:30:00,58.15,58.37,58.08,58.16,22774.0,57.7647,57.9833,57.6952,57.7746,22774.0
2025-04-30 11:40:00,58.16,58.3,58.14,58.26,16781.0,57.7746,57.9137,57.7548,57.874,16781.0
2025-04-30 11:50:00,58.28,58.35,58.17,58.2,16170.0,57.8939,57.9634,57.7846,57.8144,16170.0
2025-04-30 12:00:00,58.25,58.26,58.0,58.04,15092.0,57.864,57.874,57.6157,57.6554,15092.0
2025-04-30 12:10:00,58.01,58.01,57.78,57.8,16622.0,57.6256,57.6256,57.3972,57.417,16622.0
2025-04-30 12:20:00,57.8,57.82,57.5,57.52,29965.0,57.417,57.4369,57.119,57.1389,29965.0
2025-04-30 12:30:00,57.53,57.7,57.46,57.64,14988.0,57.1488,57.3177,57.0793,57.2581,14988.0
2025-04-30 12:40:00,57.68,57.85,57.66,57.82,14276.0,57.2978,57.4667,57.278,57.4369,14276.0
2025-04-30 12:50:00,57.8,57.89,57.72,57.89,24892.0,57.417,57.5064,57.3376,57.5064,24892.0
2025-04-30 13:00:00,57.88,57.9,57.65,57.73,12557.0,57.4965,57.5164,57.268,57.3475,12557.0
2025-04-30 13:10:00,57.7,57.75,57.55,57.69,21279.0,57.3177,57.3674,57.1687,57.3078,21279.0
2025-04-30 13:20:00,57.7,57.93,57.69,57.9,20981.0,57.3177,57.5462,57.3078,57.5164,20981.0
2025-04-30 13:30:00,57.93,58.11,57.87,58.05,26480.0,57.5462,57.725,57.4866,57.6654,26480.0
2025-04-30 13:40:00,58.06,58.14,57.93,58.01,23395.0,57.6753,57.7548,57.5462,57.6256,23395.0
2025-04-30 13:50:00,58.06,58.18,58.05,58.14,19706.0,57.6753,57.7945,57.6654,57.7548,19706.0
2025-04-30 14:00:00,58.11,58.38,57.81,57.86,43625.0,57.725,57.9932,57.427,57.4766,43625.0
2025-04-30 14:10:00,57.85,58.24,57.85,58.19,27462.0,57.4667,57.8541,57.4667,57.8044,27462.0
2025-04-30 14:20:00,58.2,58.25,58.01,58.08,23967.0,57.8144,57.864,57.6256,57.6952,23967.0
2025-04-30 14:30:00,58.07,58.22,57.95,57.96,29917.0,57.6852,57.8342,57.566,57.576,29917.0
2025-04-30 14:40:00,57.94,58.09,57.83,58.03,33003.0,57.5561,57.7051,57.4468,57.6455,33003.0
2025-04-30 14:50:00,58.02,58.11,57.89,57.92,37210.0,57.6356,57.725,57.5064,57.5362,37210.0
2025-04-30 15:00:00,57.95,58.05,57.91,57.95,31386.0,57.566,57.6654,57.5263,57.566,31386.0
2025-04-30 15:10:00,57.97,58.12,57.94,58.0,35360.0,57.5859,57.7349,57.5561,57.6157,35360.0
2025-04-30 15:20:00,58.0,58.1,57.89,57.89,51965.0,57.6157,57.715,57.5064,57.5064,51965.0
2025-04-30 15:30:00,57.87,58.0,57.8,57.93,60158.0,57.4866,57.6157,57.417,57.5462,60158.0
2025-04-30 15:40:00,57.93,58.3,57.81,58.27,94723.0,57.5462,57.9137,57.427,57.8839,94723.0
2025-04-30 15:50:00,58.24,58.68,58.24,58.46,320734.0,57.8541,58.2912,57.8541,58.0727,320734.0
2025-05-01 09:30:00,61.37,63.46,60.79,61.23,342813.0,60.9634,63.0395,60.3872,60.8243,342813.0
2025-05-01 09:40:00,61.31,62.84,61.01,62.62,234718.0,60.9038,62.4236,60.6058,62.2051,234718.0
2025-05-01 09:50:00,62.63,63.0,61.48,61.48,152987.0,62.215,62.5826,61.0726,61.0726,152987.0
2025-05-01 10:00:00,61.59,61.87,60.56,60.88,155983.0,61.1819,61.4601,60.1587,60.4766,155983.0
2025-05-01 10:10:00,60.92,60.95,59.99,59.99,86564.0,60.5164,60.5462,59.5925,59.5925,86564.0
2025-05-01 10:20:00,59.99,60.33,59.63,59.78,89425.0,59.5925,59.9303,59.2349,59.3839,89425.0
2025-05-01 10:30:00,59.79,59.99,59.48,59.74,89133.0,59.3938,59.5925,59.0859,59.3442,89133.0
2025-05-01 10:40:00,59.73,60.02,59.49,59.95,61546.0,59.3342,59.6223,59.0958,59.5528,61546.0
2025-05-01 10:50:00,60.01,60.27,59.95,60.19,67464.0,59.6124,59.8707,59.5528,59.7912,67464.0
2025-05-01 11:00:00,60.22,60.81,60.0,60.78,113847.0,59.821,60.4071,59.6025,60.3773,113847.0
2025-05-01 11:10:00,60.78,61.12,60.68,61.01,58880.0,60.3773,60.715,60.2779,60.6058,58880.0
2025-05-01 11:20:00,61.01,61.31,60.57,60.73,44486.0,60.6058,60.9038,60.1687,60.3276,44486.0
2025-05-01 11:30:00,60.76,60.85,60.37,60.73,83722.0,60.3574,60.4468,59.97,60.3276,83722.0
2025-05-01 11:40:00,60.74,60.79,60.34,60.38,37963.0,60.3376,60.3872,59.9402,59.9799,37963.0
2025-05-01 11:50:00,60.34,60.34,59.83,59.84,30184.0,59.9402,59.9402,59.4336,59.4435,30184.0
2025-05-01 12:00:00,59.82,59.85,59.26,59.56,45064.0,59.4236,59.4534,58.8674,59.1654,45064.0
2025-05-01 12:10:00,59.55,59.55,59.05,59.05,39480.0,59.1554,59.1554,58.6587,58.6587,39480.0
2025-05-01 12:20:00,59.04,59.15,58.72,58.96,83433.0,58.6488,58.7581,58.3309,58.5693,83433.0
2025-05-01 12:30:00,58.95,59.12,58.79,58.88,41432.0,58.5594,58.7283,58.4005,58.4899,41432.0
2025-05-01 12:40:00,58.85,58.9,58.58,58.77,19672.0,58.4601,58.5097,58.1919,58.3806,19672.0
2025-05-01 12:50:00,58.81,58.89,58.49,58.6,43821.0,58.4203,58.4998,58.1025,58.2117,43821.0
2025-05-01 13:00:00,58.63,59.23,58.63,59.21,41688.0,58.2415,58.8376,58.2415,58.8177,41688.0
2025-05-01 13:10:00,59.23,59.23,58.9,58.98,42253.0,58.8376,58.8376,58.5097,58.5892,42253.0
2025-05-01 13:20:00,58.98,59.57,58.97,59.57,32481.0,58.5892,59.1753,58.5793,59.1753,32481.0
2025-05-01 13:30:00,59.52,59.56,59.1,59.15,34294.0,59.1256,59.1654,58.7084,58.7581,34294.0
2025-05-01 13:40:00,59.11,59.21,58.75,58.89,29337.0,58.7184,58.8177,58.3607,58.4998,29337.0
2025-05-01 13:50:00,58.86,58.92,58.69,58.83,21896.0,58.47,58.5296,58.3011,58.4402,21896.0
2025-05-01 14:00:00,58.8,58.85,58.63,58.8,40715.0,58.4104,58.4601,58.2415,58.4104,40715.0
2025-05-01 14:10:00,58.8,58.89,58.7,58.78,21659.0,58.4104,58.4998,58.3111,58.3905,21659.0
2025-05-01 14:20:00,58.8,58.84,58.38,58.71,78774.0,58.4104,58.4501,57.9932,58.321,78774.0
2025-05-01 14:30:00,58.69,58.87,58.47,58.66,26153.0,58.3011,58.4799,58.0826,58.2713,26153.0
2025-05-01 14:40:00,58.67,58.79,58.54,58.62,35622.0,58.2813,58.4005,58.1521,58.2316,35622.0
2025-05-01 14:50:00,58.64,58.78,58.64,58.66,32700.0,58.2515,58.3905,58.2515,58.2713,32700.0
2025-05-01 15:00:00,58.66,58.88,58.63,58.74,32586.0,58.2713,58.4899,58.2415,58.3508,32586.0
2025-05-01 15:10:00,58.77,58.88,58.67,58.82,44780.0,58.3806,58.4899,58.2813,58.4303,44780.0
2025-05-01 15:20:00,58.82,59.19,58.78,59.15,49817.0,58.4303,58.7978,58.3905,58.7581,49817.0
2025-05-01 15:30:00,59.15,59.71,59.13,59.42,109780.0,58.7581,59.3144,58.7382,59.0263,109780.0
2025-05-01 15:40:00,59.44,59.94,59.33,59.9,120226.0,59.0462,59.5429,58.9369,59.5031,120226.0
2025-05-01 15:50:00,59.93,59.93,59.18,59.37,349204.0,59.5329,59.5329,58.7879,58.9766,349204.0
2025-05-02 09:30:00,60.47,60.49,59.02,60.29,115287.0,60.0693,60.0892,58.6289,59.8905,115287.0
2025-05-02 09:40:00,60.47,60.49,59.32,59.43,39790.0,60.0693,60.0892,58.927,59.0362,39790.0
2025-05-02 09:50:00,59.44,59.58,58.75,58.97,34377.0,59.0462,59.1852,58.3607,58.5793,34377.0
2025-05-02 10:00:00,58.91,59.97,58.63,59.97,64827.0,58.5197,59.5727,58.2415,59.5727,64827.0
2025-05-02 10:10:00,59.87,60.3,59.8,60.18,20713.0,59.4733,59.9005,59.4038,59.7813,20713.0
2025-05-02 10:20:00,60.14,60.3,59.86,59.9,26055.0,59.7415,59.9005,59.4634,59.5031,26055.0
2025-05-02 10:30:00,59.9,60.0,59.59,59.76,32210.0,59.5031,59.6025,59.1952,59.364,32210.0
2025-05-02 10:40:00,59.79,60.29,59.67,60.26,36824.0,59.3938,59.8905,59.2746,59.8607,36824.0
2025-05-02 10:50:00,60.23,60.4,59.92,60.1,32603.0,59.8309,59.9998,59.523,59.7018,32603.0
2025-05-02 11:00:00,60.1,60.17,59.67,59.98,18701.0,59.7018,59.7713,59.2746,59.5826,18701.0
2025-05-02 11:10:00,59.95,60.27,59.82,60.05,23155.0,59.5528,59.8707,59.4236,59.6521,23155.0
2025-05-02 11:20:00,60.09,60.16,59.96,60.16,25333.0,59.6919,59.7614,59.5627,59.7614,25333.0
2025-05-02 11:30:00,60.15,60.26,60.03,60.22,68417.0,59.7515,59.8607,59.6323,59.821,68417.0
2025-05-02 11:40:00,60.22,60.63,60.18,60.55,30406.0,59.821,60.2283,59.7813,60.1488,30406.0
2025-05-02 11:50:00,60.54,60.64,60.41,60.5,40464.0,60.1389,60.2382,60.0097,60.0991,40464.0
2025-05-02 12:00:00,60.5,61.39,60.5,61.25,66137.0,60.0991,60.9832,60.0991,60.8442,66137.0
2025-05-02 12:10:00,61.27,61.49,60.97,61.46,35253.0,60.864,61.0826,60.566,61.0528,35253.0
2025-05-02 12:20:00,61.49,61.79,61.44,61.63,102511.0,61.0826,61.3806,61.0329,61.2217,102511.0
2025-05-02 12:30:00,61.62,62.06,61.62,61.73,84528.0,61.2117,61.6488,61.2117,61.321,84528.0
2025-05-02 12:40:00,61.7,61.74,61.27,61.39,38875.0,61.2912,61.3309,60.864,60.9832,38875.0
2025-05-02 12:50:00,61.42,61.42,60.96,61.02,50245.0,61.013,61.013,60.5561,60.6157,50245.0
2025-05-02 13:00:00,60.98,60.98,60.57,60.65,26024.0,60.576,60.576,60.1687,60.2481,26024.0
2025-05-02 13:10:00,60.57,60.87,60.5,60.85,32131.0,60.1687,60.4667,60.0991,60.4468,32131.0
2025-05-02 13:20:00,60.86,60.94,60.6,60.78,21627.0,60.4568,60.5362,60.1985,60.3773,21627.0
2025-05-02 13:30:00,60.78,61.03,60.74,60.94,14272.0,60.3773,60.6256,60.3376,60.5362,14272.0
2025-05-02 13:40:00,60.95,61.06,60.68,60.82,28179.0,60.5462,60.6554,60.2779,60.417,28179.0
2025-05-02 13:50:00,60.85,60.91,60.63,60.66,17985.0,60.4468,60.5064,60.2283,60.2581,17985.0
2025-05-02 14:00:00,60.63,61.05,60.63,60.97,45049.0,60.2283,60.6455,60.2283,60.566,45049.0
2025-05-02 14:10:00,60.96,61.08,60.76,60.84,127556.0,60.5561,60.6753,60.3574,60.4369,127556.0
2025-05-02 14:20:00,60.83,60.97,60.69,60.86,88075.0,60.427,60.566,60.2879,60.4568,88075.0
2025-05-02 14:30:00,60.86,60.91,60.75,60.77,17021.0,60.4568,60.5064,60.3475,60.3674,17021.0
2025-05-02 14:40:00,60.77,60.78,60.45,60.45,31446.0,60.3674,60.3773,60.0495,60.0495,31446.0
2025-05-02 14:50:00,60.48,60.63,60.42,60.45,38326.0,60.0793,60.2283,60.0197,60.0495,38326.0
2025-05-02 15:00:00,60.45,60.74,60.38,60.73,30166.0,60.0495,60.3376,59.9799,60.3276,30166.0
2025-05-02 15:10:00,60.73,60.76,60.47,60.57,38723.0,60.3276,60.3574,60.0693,60.1687,38723.0
2025-05-02 15:20:00,60.59,60.97,60.58,60.76,127221.0,60.1885,60.566,60.1786,60.3574,127221.0
2025-05-02 15:30:00,60.77,60.81,60.44,60.62,53876.0,60.3674,60.4071,60.0395,60.2183,53876.0
2025-05-02 15:40:00,60.61,60.66,60.13,60.18,66613.0,60.2084,60.2581,59.7316,59.7813,66613.0
2025-05-02 15:50:00,60.19,60.33,60.11,60.27,171275.0,59.7912,59.9303,59.7117,59.8707,171275.0
2025-05-05 09:30:00,59.59,60.2,58.05,58.08,123794.0,59.1952,59.8011,57.6654,57.6952,123794.0
2025-05-05 09:40:00,58.04,58.24,57.68,57.98,82637.0,57.6554,57.8541,57.2978,57.5958,82637.0
2025-05-05 09:50:00,57.96,58.34,57.64,58.34,54182.0,57.576,57.9535,57.2581,57.9535,54182.0
2025-05-05 10:00:00,58.42,59.04,58.3,58.97,68126.0,58.0329,58.6488,57.9137,58.5793,68126.0
2025-05-05 10:10:00,58.94,59.27,58.67,59.26,37822.0,58.5495,58.8773,58.2813,58.8674,37822.0
2025-05-05 10:20:00,59.21,59.21,58.74,59.12,27244.0,58.8177,58.8177,58.3508,58.7283,27244.0
2025-05-05 10:30:00,59.16,59.16,58.8,58.93,18436.0,58.768,58.768,58.4104,58.5395,18436.0
2025-05-05 10:40:00,58.95,59.01,58.77,58.77,22094.0,58.5594,58.619,58.3806,58.3806,22094.0
2025-05-05 10:50:00,58.82,58.82,58.55,58.76,24068.0,58.4303,58.4303,58.1621,58.3707,24068.0
2025-05-05 11:00:00,58.76,58.94,58.53,58.53,27163.0,58.3707,58.5495,58.1422,58.1422,27163.0
2025-05-05 11:10:00,58.56,58.62,58.17,58.31,38785.0,58.172,58.2316,57.7846,57.9237,38785.0
2025-05-05 11:20:00,58.31,58.5,58.26,58.5,12531.0,57.9237,58.1124,57.874,58.1124,12531.0
2025-05-05 11:30:00,58.44,58.49,58.18,58.21,21840.0,58.0528,58.1025,57.7945,57.8243,21840.0
2025-05-05 11:40:00,58.25,58.34,58.18,58.22,24165.0,57.864,57.9535,57.7945,57.8342,24165.0
2025-05-05 11:50:00,58.21,58.53,58.21,58.5,17760.0,57.8243,58.1422,57.8243,58.1124,17760.0
2025-05-05 12:00:00,58.46,58.59,58.11,58.14,19838.0,58.0727,58.2018,57.725,57.7548,19838.0
2025-05-05 12:10:00,58.2,58.3,58.05,58.3,27271.0,57.8144,57.9137,57.6654,57.9137,27271.0
2025-05-05 12:20:00,58.3,58.36,58.06,58.16,22491.0,57.9137,57.9733,57.6753,57.7746,22491.0
2025-05-05 12:30:00,58.19,58.34,58.07,58.13,28921.0,57.8044,57.9535,57.6852,57.7448,28921.0
2025-05-05 12:40:00,58.1,58.32,58.1,58.2,14824.0,57.715,57.9336,57.715,57.8144,14824.0
2025-05-05 12:50:00,58.21,58.5,58.2,58.42,32224.0,57.8243,58.1124,57.8144,58.0329,32224.0
2025-05-05 13:00:00,58.39,58.62,58.39,58.41,46089.0,58.0031,58.2316,58.0031,58.023,46089.0
2025-05-05 13:10:00,58.44,58.71,58.3,58.44,53663.0,58.0528,58.321,57.9137,58.0528,53663.0
2025-05-05 13:20:00,58.44,58.48,58.27,58.33,18271.0,58.0528,58.0925,57.8839,57.9435,18271.0
2025-05-05 13:30:00,58.35,58.55,58.33,58.43,15151.0,57.9634,58.1621,57.9435,58.0429,15151.0
2025-05-05 13:40:00,58.45,58.51,58.4,58.5,14958.0,58.0627,58.1223,58.0131,58.1124,14958.0
2025-05-05 13:50:00,58.51,58.63,58.48,58.54,20019.0,58.1223,58.2415,58.0925,58.1521,20019.0
2025-05-05 14:00:00,58.52,58.64,58.5,58.61,23817.0,58.1323,58.2515,58.1124,58.2217,23817.0
2025-05-05 14:10:00,58.58,58.61,58.44,58.44,8303.0,58.1919,58.2217,58.0528,58.0528,8303.0
2025-05-05 14:20:00,58.41,58.44,58.22,58.3,26067.0,58.023,58.0528,57.8342,57.9137,26067.0
2025-05-05 14:30:00,58.32,58.56,58.31,58.43,36436.0,57.9336,58.172,57.9237,58.0429,36436.0
2025-05-05 14:40:00,58.42,58.6,58.42,58.49,19248.0,58.0329,58.2117,58.0329,58.1025,19248.0
2025-05-05 14:50:00,58.51,58.57,58.39,58.4,31056.0,58.1223,58.1819,58.0031,58.0131,31056.0
2025-05-05 15:00:00,58.41,58.52,58.31,58.47,28450.0,58.023,58.1323,57.9237,58.0826,28450.0
2025-05-05 15:10:00,58.45,58.63,58.32,58.57,25339.0,58.0627,58.2415,57.9336,58.1819,25339.0
2025-05-05 15:20:00,58.57,58.64,58.38,58.45,46832.0,58.1819,58.2515,57.9932,58.0627,46832.0
2025-05-05 15:30:00,58.43,58.45,58.27,58.33,28533.0,58.0429,58.0627,57.8839,57.9435,28533.0
2025-05-05 15:40:00,58.31,58.41,58.1,58.17,62574.0,57.9237,58.023,57.715,57.7846,62574.0
2025-05-05 15:50:00,58.14,58.23,57.9,57.95,235100.0,57.7548,57.8442,57.5164,57.566,235100.0
2025-05-06 09:30:00,56.77,58.39,56.74,57.82,62425.0,56.3939,58.0031,56.3641,57.4369,62425.0
2025-05-06 09:40:00,57.77,57.83,57.42,57.45,20487.0,57.3872,57.4468,57.0395,57.0693,20487.0
2025-05-06 09:50:00,57.4,57.69,57.07,57.63,37360.0,57.0197,57.3078,56.6919,57.2482,37360.0
2025-05-06 10:00:00,57.63,57.96,57.56,57.87,26287.0,57.2482,57.576,57.1786,57.4866,26287.0
2025-05-06 10:10:00,57.84,58.16,57.76,58.04,23371.0,57.4568,57.7746,57.3773,57.6554,23371.0
2025-05-06 10:20:00,58.05,58.6,58.0,58.59,49414.0,57.6654,58.2117,57.6157,58.2018,49414.0
2025-05-06 10:30:00,58.59,58.67,58.34,58.39,54542.0,58.2018,58.2813,57.9535,58.0031,54542.0
2025-05-06 10:40:00,58.42,58.46,58.17,58.38,26150.0,58.0329,58.0727,57.7846,57.9932,26150.0
2025-05-06 10:50:00,58.34,58.34,57.99,57.99,21307.0,57.9535,57.9535,57.6058,57.6058,21307.0
2025-05-06 11:00:00,58.02,58.25,57.74,57.8,29804.0,57.6356,57.864,57.3574,57.417,29804.0
2025-05-06 11:10:00,57.77,57.89,57.62,57.66,23293.0,57.3872,57.5064,57.2382,57.278,23293.0
2025-05-06 11:20:00,57.7,57.83,57.62,57.78,14089.0,57.3177,57.4468,57.2382,57.3972,14089.0
2025-05-06 11:30:00,57.81,57.86,57.71,57.86,16629.0,57.427,57.4766,57.3276,57.4766,16629.0
2025-05-06 11:40:00,57.85,57.87,57.56,57.62,38965.0,57.4667,57.4866,57.1786,57.2382,38965.0
2025-05-06 11:50:00,57.58,57.72,57.58,57.59,12699.0,57.1985,57.3376,57.1985,57.2084,12699.0
2025-05-06 12:00:00,57.6,57.8,57.58,57.58,19805.0,57.2184,57.417,57.1985,57.1985,19805.0
2025-05-06 12:10:00,57.58,57.99,57.55,57.82,22910.0,57.1985,57.6058,57.1687,57.4369,22910.0
2025-05-06 12:20:00,57.8,57.82,57.55,57.66,16750.0,57.417,57.4369,57.1687,57.278,16750.0
2025-05-06 12:30:00,57.66,57.9,57.65,57.77,25412.0,57.278,57.5164,57.268,57.3872,25412.0
2025-05-06 12:40:00,57.77,57.78,57.42,57.45,12844.0,57.3872,57.3972,57.0395,57.0693,12844.0
2025-05-06 12:50:00,57.42,57.42,57.23,57.23,16374.0,57.0395,57.0395,56.8508,56.8508,16374.0
2025-05-06 13:00:00,57.24,57.51,57.24,57.47,24227.0,56.8607,57.129,56.8607,57.0892,24227.0
2025-05-06 13:10:00,57.45,57.63,57.44,57.61,21872.0,57.0693,57.2482,57.0594,57.2283,21872.0
2025-05-06 13:20:00,57.58,57.58,57.21,57.29,24709.0,57.1985,57.1985,56.8309,56.9104,24709.0
2025-05-06 13:30:00,57.29,57.52,57.26,57.29,19752.0,56.9104,57.1389,56.8806,56.9104,19752.0
2025-05-06 13:40:00,57.26,57.26,57.06,57.08,14282.0,56.8806,56.8806,56.6819,56.7018,14282.0
2025-05-06 13:50:00,57.06,57.22,57.05,57.2,21469.0,56.6819,56.8409,56.672,56.821,21469.0
2025-05-06 14:00:00,57.19,57.33,57.15,57.27,21004.0,56.8111,56.9501,56.7713,56.8905,21004.0
2025-05-06 14:10:00,57.23,57.34,57.12,57.34,20718.0,56.8508,56.9601,56.7415,56.9601,20718.0
2025-05-06 14:20:00,57.32,57.74,57.3,57.72,30442.0,56.9402,57.3574,56.9203,57.3376,30442.0
2025-05-06 14:30:00,57.7,57.85,57.68,57.68,20416.0,57.3177,57.4667,57.2978,57.2978,20416.0
2025-05-06 14:40:00,57.71,57.82,57.62,57.81,16471.0,57.3276,57.4369,57.2382,57.427,16471.0
2025-05-06 14:50:00,57.8,57.91,57.75,57.87,17971.0,57.417,57.5263,57.3674,57.4866,17971.0
2025-05-06 15:00:00,57.87,57.9,57.66,57.67,19367.0,57.4866,57.5164,57.278,57.2879,19367.0
2025-05-06 15:10:00,57.65,57.81,57.52,57.63,36366.0,57.268,57.427,57.1389,57.2482,36366.0
2025-05-06 15:20:00,57.64,57.69,57.53,57.62,34367.0,57.2581,57.3078,57.1488,57.2382,34367.0
2025-05-06 15:30:00,57.63,57.93,57.63,57.75,59024.0,57.2482,57.5462,57.2482,57.3674,59024.0
2025-05-06 15:40:00,57.77,57.99,57.69,57.92,60888.0,57.3872,57.6058,57.3078,57.5362,60888.0
2025-05-06 15:50:00,57.98,57.98,57.46,57.5,268261.0,57.5958,57.5958,57.0793,57.119,268261.0
2025-05-07 09:30:00,58.0,58.0,56.49,56.96,92530.0,57.6157,57.6157,56.1157,56.5826,92530.0
2025-05-07 09:40:00,56.98,57.4,56.69,56.85,49278.0,56.6025,57.0197,56.3144,56.4733,49278.0
2025-05-07 09:50:00,56.9,57.18,56.75,57.05,49303.0,56.523,56.8011,56.374,56.672,49303.0
2025-05-07 10:00:00,57.05,57.05,56.75,56.83,20692.0,56.672,56.672,56.374,56.4535,20692.0
2025-05-07 10:10:00,56.83,57.06,56.7,56.85,14385.0,56.4535,56.6819,56.3243,56.4733,14385.0
2025-05-07 10:20:00,56.86,57.06,56.66,56.76,23855.0,56.4833,56.6819,56.2846,56.3839,23855.0
2025-05-07 10:30:00,56.64,56.94,56.63,56.88,11690.0,56.2647,56.5627,56.2548,56.5031,11690.0
2025-05-07 10:40:00,56.87,57.07,56.79,57.07,13550.0,56.4932,56.6919,56.4137,56.6919,13550.0
2025-05-07 10:50:00,57.02,57.15,56.8,56.85,12710.0,56.6422,56.7713,56.4237,56.4733,12710.0
2025-05-07 11:00:00,56.83,57.09,56.78,57.04,11534.0,56.4535,56.7117,56.4038,56.6621,11534.0
2025-05-07 11:10:00,57.02,57.05,56.85,56.92,12529.0,56.6422,56.672,56.4733,56.5429,12529.0
2025-05-07 11:20:00,56.89,57.05,56.82,56.92,48741.0,56.5131,56.672,56.4435,56.5429,48741.0
2025-05-07 11:30:00,56.92,57.01,56.9,56.97,15871.0,56.5429,56.6323,56.523,56.5925,15871.0
2025-05-07 11:40:00,56.97,57.23,56.96,56.96,67173.0,56.5925,56.8508,56.5826,56.5826,67173.0
2025-05-07 11:50:00,56.97,57.17,56.94,56.99,10880.0,56.5925,56.7912,56.5627,56.6124,10880.0
2025-05-07 12:00:00,56.97,57.14,56.96,57.14,18641.0,56.5925,56.7614,56.5826,56.7614,18641.0
2025-05-07 12:10:00,57.1,57.12,56.98,57.04,12001.0,56.7217,56.7415,56.6025,56.6621,12001.0
2025-05-07 12:20:00,57.0,57.08,56.69,56.7,14537.0,56.6223,56.7018,56.3144,56.3243,14537.0
2025-05-07 12:30:00,56.7,56.71,56.58,56.59,13652.0,56.3243,56.3343,56.2051,56.215,13652.0
2025-05-07 12:40:00,56.59,56.7,56.58,56.66,13911.0,56.215,56.3243,56.2051,56.2846,13911.0
2025-05-07 12:50:00,56.68,56.9,56.64,56.84,19542.0,56.3045,56.523,56.2647,56.4634,19542.0
2025-05-07 13:00:00,56.85,56.87,56.77,56.85,8093.0,56.4733,56.4932,56.3939,56.4733,8093.0
2025-05-07 13:10:00,56.84,56.95,56.74,56.74,19535.0,56.4634,56.5727,56.3641,56.3641,19535.0
2025-05-07 13:20:00,56.72,56.76,56.51,56.54,46080.0,56.3442,56.3839,56.1356,56.1654,46080.0
2025-05-07 13:30:00,56.51,56.58,56.37,56.42,27299.0,56.1356,56.2051,55.9965,56.0462,27299.0
2025-05-07 13:40:00,56.41,56.56,56.28,56.55,34373.0,56.0362,56.1852,55.9071,56.1753,34373.0
2025-05-07 13:50:00,56.58,56.64,56.29,56.39,41438.0,56.2051,56.2647,55.917,56.0164,41438.0
2025-05-07 14:00:00,56.34,56.73,55.84,55.88,69740.0,55.9667,56.3541,55.47,55.5098,69740.0
2025-05-07 14:10:00,55.91,56.2,55.88,55.98,94806.0,55.5396,55.8276,55.5098,55.6091,94806.0
2025-05-07 14:20:00,55.98,56.25,55.95,56.12,23463.0,55.6091,55.8773,55.5793,55.7482,23463.0
2025-05-07 14:30:00,56.09,56.38,56.03,56.29,30812.0,55.7184,56.0064,55.6588,55.917,30812.0
2025-05-07 14:40:00,56.33,56.44,55.94,56.14,24083.0,55.9568,56.066,55.5694,55.768,24083.0
2025-05-07 14:50:00,56.12,56.44,55.93,56.37,27346.0,55.7482,56.066,55.5594,55.9965,27346.0
2025-05-07 15:00:00,56.37,56.42,56.22,56.36,22803.0,55.9965,56.0462,55.8475,55.9866,22803.0
2025-05-07 15:10:00,56.39,56.39,56.11,56.2,31347.0,56.0164,56.0164,55.7382,55.8276,31347.0
2025-05-07 15:20:00,56.23,56.23,55.7,55.75,39354.0,55.8574,55.8574,55.3309,55.3806,39354.0
2025-05-07 15:30:00,55.72,56.01,55.64,55.94,77574.0,55.3508,55.6389,55.2713,55.5694,77574.0
2025-05-07 15:40:00,55.92,56.44,55.78,56.12,91063.0,55.5495,56.066,55.4104,55.7482,91063.0
2025-05-07 15:50:00,56.11,56.14,55.91,56.04,245831.0,55.7382,55.768,55.5396,55.6687,245831.0
2025-05-08 09:30:00,57.01,57.34,56.67,57.0,74259.0,56.6323,56.9601,56.2945,56.6223,74259.0
2025-05-08 09:40:00,57.04,57.11,56.75,56.83,20906.0,56.6621,56.7316,56.374,56.4535,20906.0
2025-05-08 09:50:00,56.86,57.23,56.83,57.19,25913.0,56.4833,56.8508,56.4535,56.8111,25913.0
2025-05-08 10:00:00,57.16,57.29,56.7,56.7,52354.0,56.7813,56.9104,56.3243,56.3243,52354.0
2025-05-08 10:10:00,56.69,56.81,56.5,56.67,35682.0,56.3144,56.4336,56.1256,56.2945,35682.0
2025-05-08 10:20:00,56.71,57.08,56.67,56.96,60862.0,56.3343,56.7018,56.2945,56.5826,60862.0
2025-05-08 10:30:00,56.95,57.19,56.92,56.99,61916.0,56.5727,56.8111,56.5429,56.6124,61916.0
2025-05-08 10:40:00,56.96,57.24,56.93,57.07,74300.0,56.5826,56.8607,56.5528,56.6919,74300.0
2025-05-08 10:50:00,57.08,57.1,56.57,56.79,35057.0,56.7018,56.7217,56.1952,56.4137,35057.0
2025-05-08 11:00:00,56.79,57.25,56.78,57.16,72322.0,56.4137,56.8707,56.4038,56.7813,72322.0
2025-05-08 11:10:00,57.2,57.41,57.19,57.29,15813.0,56.821,57.0296,56.8111,56.9104,15813.0
2025-05-08 11:20:00,57.29,57.83,57.24,57.63,32362.0,56.9104,57.4468,56.8607,57.2482,32362.0
2025-05-08 11:30:00,57.61,58.04,57.55,58.0,36275.0,57.2283,57.6554,57.1687,57.6157,36275.0
2025-05-08 11:40:00,58.03,58.5,58.03,58.28,29050.0,57.6455,58.1124,57.6455,57.8939,29050.0
2025-05-08 11:50:00,58.28,58.29,57.92,57.92,24936.0,57.8939,57.9038,57.5362,57.5362,24936.0
2025-05-08 12:00:00,57.95,58.15,57.91,57.99,60505.0,57.566,57.7647,57.5263,57.6058,60505.0
2025-05-08 12:10:00,57.99,58.31,57.87,58.21,88437.0,57.6058,57.9237,57.4866,57.8243,88437.0
2025-05-08 12:20:00,58.23,58.32,57.98,58.0,39039.0,57.8442,57.9336,57.5958,57.6157,39039.0
2025-05-08 12:30:00,57.99,58.37,57.99,58.3,49367.0,57.6058,57.9833,57.6058,57.9137,49367.0
2025-05-08 12:40:00,58.32,58.75,58.31,58.71,74751.0,57.9336,58.3607,57.9237,58.321,74751.0
2025-05-08 12:50:00,58.71,58.71,58.47,58.59,52652.0,58.321,58.321,58.0826,58.2018,52652.0
2025-05-08 13:00:00,58.6,58.6,58.33,58.33,39593.0,58.2117,58.2117,57.9435,57.9435,39593.0
2025-05-08 13:10:00,58.32,58.32,57.9,57.95,39933.0,57.9336,57.9336,57.5164,57.566,39933.0
2025-05-08 13:20:00,57.95,57.99,57.63,57.67,65127.0,57.566,57.6058,57.2482,57.2879,65127.0
2025-05-08 13:30:00,57.74,57.83,57.47,57.53,44432.0,57.3574,57.4468,57.0892,57.1488,44432.0
2025-05-08 13:40:00,57.52,57.56,57.24,57.39,18998.0,57.1389,57.1786,56.8607,57.0097,18998.0
2025-05-08 13:50:00,57.41,57.6,57.31,57.32,18292.0,57.0296,57.2184,56.9303,56.9402,18292.0
2025-05-08 14:00:00,57.29,57.42,57.22,57.32,16355.0,56.9104,57.0395,56.8409,56.9402,16355.0
2025-05-08 14:10:00,57.29,57.53,57.25,57.53,24063.0,56.9104,57.1488,56.8707,57.1488,24063.0
2025-05-08 14:20:00,57.53,57.56,57.41,57.43,11315.0,57.1488,57.1786,57.0296,57.0495,11315.0
2025-05-08 14:30:00,57.44,57.59,57.4,57.5,17485.0,57.0594,57.2084,57.0197,57.119,17485.0
2025-05-08 14:40:00,57.5,57.6,57.49,57.52,25806.0,57.119,57.2184,57.1091,57.1389,25806.0
2025-05-08 14:50:00,57.5,57.55,57.38,57.38,16827.0,57.119,57.1687,56.9998,56.9998,16827.0
2025-05-08 15:00:00,57.38,57.47,57.26,57.33,31691.0,56.9998,57.0892,56.8806,56.9501,31691.0
2025-05-08 15:10:00,57.33,57.39,57.25,57.35,25248.0,56.9501,57.0097,56.8707,56.97,25248.0
2025-05-08 15:20:00,57.37,57.78,57.37,57.72,67197.0,56.9899,57.3972,56.9899,57.3376,67197.0
2025-05-08 15:30:00,57.73,57.83,57.62,57.69,42732.0,57.3475,57.4468,57.2382,57.3078,42732.0
2025-05-08 15:40:00,57.68,57.69,57.51,57.52,50323.0,57.2978,57.3078,57.129,57.1389,50323.0
2025-05-08 15:50:00,57.51,57.53,57.18,57.42,226620.0,57.129,57.1488,56.8011,57.0395,226620.0
2025-05-09 09:30:00,57.71,58.62,57.71,57.95,75708.0,57.3276,58.2316,57.3276,57.566,75708.0
2025-05-09 09:40:00,58.0,58.03,57.49,57.58,16148.0,57.6157,57.6455,57.1091,57.1985,16148.0
2025-05-09 09:50:00,57.57,57.94,57.52,57.94,24072.0,57.1886,57.5561,57.1389,57.5561,24072.0
2025-05-09 10:00:00,58.02,58.53,57.94,58.48,24134.0,57.6356,58.1422,57.5561,58.0925,24134.0
2025-05-09 10:10:00,58.44,58.51,58.11,58.14,17688.0,58.0528,58.1223,57.725,57.7548,17688.0
2025-05-09 10:20:00,58.09,58.15,57.83,57.85,18177.0,57.7051,57.7647,57.4468,57.4667,18177.0
2025-05-09 10:30:00,57.81,58.08,57.68,57.95,25061.0,57.427,57.6952,57.2978,57.566,25061.0
2025-05-09 10:40:00,57.95,58.28,57.95,58.16,29673.0,57.566,57.8939,57.566,57.7746,29673.0
2025-05-09 10:50:00,58.14,58.14,57.79,57.83,13461.0,57.7548,57.7548,57.4071,57.4468,13461.0
2025-05-09 11:00:00,57.78,57.93,57.74,57.93,8251.0,57.3972,57.5462,57.3574,57.5462,8251.0
2025-05-09 11:10:00,57.89,57.89,57.55,57.68,14225.0,57.5064,57.5064,57.1687,57.2978,14225.0
2025-05-09 11:20:00,57.7,57.72,57.52,57.59,24154.0,57.3177,57.3376,57.1389,57.2084,24154.0
2025-05-09 11:30:00,57.58,57.64,57.5,57.53,10219.0,57.1985,57.2581,57.119,57.1488,10219.0
2025-05-09 11:40:00,57.53,57.55,57.41,57.48,14738.0,57.1488,57.1687,57.0296,57.0992,14738.0
2025-05-09 11:50:00,57.48,57.56,57.38,57.38,13438.0,57.0992,57.1786,56.9998,56.9998,13438.0
2025-05-09 12:00:00,57.42,57.55,57.15,57.17,33552.0,57.0395,57.1687,56.7713,56.7912,33552.0
2025-05-09 12:10:00,57.2,57.28,57.07,57.22,25607.0,56.821,56.9005,56.6919,56.8409,25607.0
2025-05-09 12:20:00,57.23,57.37,57.23,57.29,8216.0,56.8508,56.9899,56.8508,56.9104,8216.0
2025-05-09 12:30:00,57.26,57.43,57.22,57.37,13256.0,56.8806,57.0495,56.8409,56.9899,13256.0
2025-05-09 12:40:00,57.37,57.49,57.35,57.42,12404.0,56.9899,57.1091,56.97,57.0395,12404.0
2025-05-09 12:50:00,57.38,57.47,57.33,57.44,12681.0,56.9998,57.0892,56.9501,57.0594,12681.0
2025-05-09 13:00:00,57.45,57.63,57.27,57.33,65140.0,57.0693,57.2482,56.8905,56.9501,65140.0
2025-05-09 13:10:00,57.31,57.53,57.28,57.42,50929.0,56.9303,57.1488,56.9005,57.0395,50929.0
2025-05-09 13:20:00,57.45,57.66,57.29,57.62,10937.0,57.0693,57.278,56.9104,57.2382,10937.0
2025-05-09 13:30:00,57.6,57.92,57.6,57.92,14916.0,57.2184,57.5362,57.2184,57.5362,14916.0
2025-05-09 13:40:00,57.92,58.05,57.9,57.98,11735.0,57.5362,57.6654,57.5164,57.5958,11735.0
2025-05-09 13:50:00,57.99,58.08,57.95,58.0,25172.0,57.6058,57.6952,57.566,57.6157,25172.0
2025-05-09 14:00:00,57.99,58.11,57.99,58.04,22923.0,57.6058,57.725,57.6058,57.6554,22923.0
2025-05-09 14:10:00,58.04,58.16,57.94,58.11,36910.0,57.6554,57.7746,57.5561,57.725,36910.0
2025-05-09 14:20:00,58.12,58.17,58.01,58.02,28564.0,57.7349,57.7846,57.6256,57.6356,28564.0
2025-05-09 14:30:00,58.02,58.04,57.9,58.02,14014.0,57.6356,57.6554,57.5164,57.6356,14014.0
2025-05-09 14:40:00,58.03,58.05,57.97,58.02,20658.0,57.6455,57.6654,57.5859,57.6356,20658.0
2025-05-09 14:50:00,58.01,58.01,57.8,57.88,23628.0,57.6256,57.6256,57.417,57.4965,23628.0
2025-05-09 15:00:00,57.88,58.04,57.75,57.99,45937.0,57.4965,57.6554,57.3674,57.6058,45937.0
2025-05-09 15:10:00,58.0,58.03,57.86,57.91,17764.0,57.6157,57.6455,57.4766,57.5263,17764.0
2025-05-09 15:20:00,57.93,57.93,57.83,57.86,15397.0,57.5462,57.5462,57.4468,57.4766,15397.0
2025-05-09 15:30:00,57.86,57.9,57.68,57.7,45860.0,57.4766,57.5164,57.2978,57.3177,45860.0
2025-05-09 15:40:00,57.67,57.89,57.65,57.83,38512.0,57.2879,57.5064,57.268,57.4468,38512.0
2025-05-09 15:50:00,57.86,58.02,57.81,57.93,184786.0,57.4766,57.6356,57.427,57.5462,184786.0
2025-05-12 09:30:00,62.4,63.64,62.06,62.99,269175.0,61.9866,63.2183,61.6488,62.5726,269175.0
2025-05-12 09:40:00,62.98,63.1,61.67,61.76,120778.0,62.5627,62.6819,61.2614,61.3508,120778.0
2025-05-12 09:50:00,61.75,62.04,61.45,61.8,133004.0,61.3409,61.6289,61.0428,61.3905,133004.0
2025-05-12 10:00:00,61.82,62.5,61.81,62.39,84131.0,61.4104,62.0859,61.4005,61.9766,84131.0
2025-05-12 10:10:00,62.27,62.34,61.69,61.84,70951.0,61.8574,61.9269,61.2813,61.4303,70951.0
2025-05-12 10:20:00,61.76,61.94,61.29,61.42,119057.0,61.3508,61.5296,60.8839,61.013,119057.0
2025-05-12 10:30:00,61.42,61.94,61.32,61.72,142361.0,61.013,61.5296,60.9137,61.3111,142361.0
2025-05-12 10:40:00,61.67,62.0,61.6,61.82,43171.0,61.2614,61.5892,61.1919,61.4104,43171.0
2025-05-12 10:50:00,61.76,61.83,61.2,61.27,40668.0,61.3508,61.4203,60.7945,60.864,40668.0
2025-05-12 11:00:00,61.27,61.38,60.92,60.94,39311.0,60.864,60.9733,60.5164,60.5362,39311.0
2025-05-12 11:10:00,60.94,61.19,60.8,61.01,38469.0,60.5362,60.7846,60.3972,60.6058,38469.0
2025-05-12 11:20:00,61.01,61.3,60.91,61.03,60837.0,60.6058,60.8938,60.5064,60.6256,60837.0
2025-05-12 11:30:00,60.99,61.38,60.97,61.03,140360.0,60.5859,60.9733,60.566,60.6256,140360.0
2025-05-12 11:40:00,61.04,61.44,60.97,61.4,20740.0,60.6356,61.0329,60.566,60.9932,20740.0
2025-05-12 11:50:00,61.39,61.4,61.11,61.11,20025.0,60.9832,60.9932,60.7051,60.7051,20025.0
2025-05-12 12:00:00,61.09,61.48,61.04,61.44,16216.0,60.6852,61.0726,60.6356,61.0329,16216.0
2025-05-12 12:10:00,61.46,61.48,61.3,61.39,17509.0,61.0528,61.0726,60.8938,60.9832,17509.0
2025-05-12 12:20:00,61.35,61.52,61.29,61.36,13022.0,60.9435,61.1124,60.8839,60.9534,13022.0
2025-05-12 12:30:00,61.41,61.63,61.38,61.63,55556.0,61.0031,61.2217,60.9733,61.2217,55556.0
2025-05-12 12:40:00,61.65,61.83,61.61,61.83,21936.0,61.2415,61.4203,61.2018,61.4203,21936.0
2025-05-12 12:50:00,61.84,61.97,61.83,61.92,26511.0,61.4303,61.5594,61.4203,61.5097,26511.0
2025-05-12 13:00:00,61.9,62.3,61.87,62.3,28138.0,61.4899,61.8872,61.4601,61.8872,28138.0
2025-05-12 13:10:00,62.28,62.46,62.08,62.3,65983.0,61.8673,62.0462,61.6687,61.8872,65983.0
2025-05-12 13:20:00,62.27,62.38,62.21,62.31,30085.0,61.8574,61.9667,61.7978,61.8971,30085.0
2025-05-12 13:30:00,62.31,62.51,62.1,62.22,52548.0,61.8971,62.0958,61.6885,61.8077,52548.0
2025-05-12 13:40:00,62.2,62.23,61.98,62.01,39364.0,61.7879,61.8177,61.5693,61.5991,39364.0
2025-05-12 13:50:00,62.0,62.36,62.0,62.07,19151.0,61.5892,61.9468,61.5892,61.6587,19151.0
2025-05-12 14:00:00,62.05,62.08,61.83,61.87,11173.0,61.6389,61.6687,61.4203,61.4601,11173.0
2025-05-12 14:10:00,61.89,61.89,61.64,61.78,29335.0,61.4799,61.4799,61.2316,61.3707,29335.0
2025-05-12 14:20:00,61.8,61.82,61.47,61.56,15817.0,61.3905,61.4104,61.0627,61.1521,15817.0
2025-05-12 14:30:00,61.59,61.67,61.58,61.64,13337.0,61.1819,61.2614,61.172,61.2316,13337.0
2025-05-12 14:40:00,61.65,61.67,61.56,61.66,14707.0,61.2415,61.2614,61.1521,61.2515,14707.0
2025-05-12 14:50:00,61.67,61.72,61.4,61.45,73962.0,61.2614,61.3111,60.9932,61.0428,73962.0
2025-05-12 15:00:00,61.41,61.65,61.37,61.54,12223.0,61.0031,61.2415,60.9634,61.1323,12223.0
2025-05-12 15:10:00,61.54,61.54,61.2,61.47,38731.0,61.1323,61.1323,60.7945,61.0627,38731.0
2025-05-12 15:20:00,61.47,61.47,61.2,61.27,25779.0,61.0627,61.0627,60.7945,60.864,25779.0
2025-05-12 15:30:00,61.29,61.34,61.15,61.19,33722.0,60.8839,60.9336,60.7448,60.7846,33722.0
2025-05-12 15:40:00,61.19,61.32,61.16,61.27,28864.0,60.7846,60.9137,60.7548,60.864,28864.0
2025-05-12 15:50:00,61.33,61.61,61.25,61.56,189856.0,60.9236,61.2018,60.8442,61.1521,189856.0
2025-05-13 09:30:00,61.58,62.25,61.4,61.93,92073.0,61.172,61.8375,60.9932,61.5197,92073.0
2025-05-13 09:40:00,61.99,62.35,61.66,61.66,107125.0,61.5793,61.9369,61.2515,61.2515,107125.0
2025-05-13 09:50:00,61.66,61.8,61.06,61.08,66541.0,61.2515,61.3905,60.6554,60.6753,66541.0
2025-05-13 10:00:00,61.04,61.8,61.04,61.45,58339.0,60.6356,61.3905,60.6356,61.0428,58339.0
2025-05-13 10:10:00,61.47,62.08,61.46,61.73,35393.0,61.0627,61.6687,61.0528,61.321,35393.0
2025-05-13 10:20:00,61.75,61.81,61.5,61.5,36042.0,61.3409,61.4005,61.0925,61.0925,36042.0
2025-05-13 10:30:00,61.54,61.64,61.27,61.43,159715.0,61.1323,61.2316,60.864,61.023,159715.0
2025-05-13 10:40:00,61.47,61.56,61.06,61.13,63020.0,61.0627,61.1521,60.6554,60.725,63020.0
2025-05-13 10:50:00,61.08,61.28,61.05,61.15,90789.0,60.6753,60.874,60.6455,60.7448,90789.0
2025-05-13 11:00:00,61.15,61.27,60.97,61.16,31895.0,60.7448,60.864,60.566,60.7548,31895.0
2025-05-13 11:10:00,61.14,61.68,61.1,61.42,90588.0,60.7349,61.2713,60.6952,61.013,90588.0
2025-05-13 11:20:00,61.43,61.86,61.39,61.66,34367.0,61.023,61.4501,60.9832,61.2515,34367.0
2025-05-13 11:30:00,61.62,61.8,61.61,61.63,48988.0,61.2117,61.3905,61.2018,61.2217,48988.0
2025-05-13 11:40:00,61.7,61.99,61.67,61.77,33733.0,61.2912,61.5793,61.2614,61.3607,33733.0
2025-05-13 11:50:00,61.74,61.85,61.42,61.58,66062.0,61.3309,61.4402,61.013,61.172,66062.0
2025-05-13 12:00:00,61.58,61.69,61.46,61.63,48773.0,61.172,61.2813,61.0528,61.2217,48773.0
2025-05-13 12:10:00,61.63,61.76,61.37,61.7,153003.0,61.2217,61.3508,60.9634,61.2912,153003.0
2025-05-13 12:20:00,61.68,62.04,61.67,61.98,23840.0,61.2713,61.6289,61.2614,61.5693,23840.0
2025-05-13 12:30:00,61.99,62.09,61.86,62.09,23667.0,61.5793,61.6786,61.4501,61.6786,23667.0
2025-05-13 12:40:00,62.1,62.15,62.04,62.11,14131.0,61.6885,61.7382,61.6289,61.6985,14131.0
2025-05-13 12:50:00,62.07,62.09,61.78,61.78,31588.0,61.6587,61.6786,61.3707,61.3707,31588.0
2025-05-13 13:00:00,61.83,61.87,61.6,61.6,19314.0,61.4203,61.4601,61.1919,61.1919,19314.0
2025-05-13 13:10:00,61.6,61.76,61.58,61.73,14298.0,61.1919,61.3508,61.172,61.321,14298.0
2025-05-13 13:20:00,61.7,61.84,61.69,61.84,16920.0,61.2912,61.4303,61.2813,61.4303,16920.0
2025-05-13 13:30:00,61.87,62.16,61.87,61.98,18894.0,61.4601,61.7481,61.4601,61.5693,18894.0
2025-05-13 13:40:00,61.94,62.09,61.94,62.05,28050.0,61.5296,61.6786,61.5296,61.6389,28050.0
2025-05-13 13:50:00,62.05,62.09,61.81,61.95,35566.0,61.6389,61.6786,61.4005,61.5395,35566.0
2025-05-13 14:00:00,61.97,61.99,61.79,61.85,13735.0,61.5594,61.5793,61.3806,61.4402,13735.0
2025-05-13 14:10:00,61.87,62.17,61.86,62.13,12783.0,61.4601,61.7581,61.4501,61.7183,12783.0
2025-05-13 14:20:00,62.16,62.21,62.08,62.18,26248.0,61.7481,61.7978,61.6687,61.768,26248.0
2025-05-13 14:30:00,62.2,62.3,62.12,62.3,15696.0,61.7879,61.8872,61.7084,61.8872,15696.0
2025-05-13 14:40:00,62.31,62.34,61.81,61.95,106797.0,61.8971,61.9269,61.4005,61.5395,106797.0
2025-05-13 14:50:00,61.92,62.26,61.81,62.26,16036.0,61.5097,61.8475,61.4005,61.8475,16036.0
2025-05-13 15:00:00,62.26,62.26,62.05,62.13,41194.0,61.8475,61.8475,61.6389,61.7183,41194.0
2025-05-13 15:10:00,62.13,62.13,61.67,61.75,51914.0,61.7183,61.7183,61.2614,61.3409,51914.0
2025-05-13 15:20:00,61.73,61.77,61.58,61.72,53017.0,61.321,61.3607,61.172,61.3111,53017.0
2025-05-13 15:30:00,61.71,61.97,61.71,61.9,51464.0,61.3011,61.5594,61.3011,61.4899,51464.0
2025-05-13 15:40:00,61.9,61.95,61.76,61.77,60489.0,61.4899,61.5395,61.3508,61.3607,60489.0
2025-05-13 15:50:00,61.78,62.01,61.73,61.85,223149.0,61.3707,61.5991,61.321,61.4402,223149.0
2025-05-14 09:30:00,62.49,62.79,61.68,62.13,161881.0,62.076,62.374,61.2713,61.7183,161881.0
2025-05-14 09:40:00,62.08,62.31,61.86,61.86,39895.0,61.6687,61.8971,61.4501,61.4501,39895.0
2025-05-14 09:50:00,61.8,61.84,61.4,61.54,34498.0,61.3905,61.4303,60.9932,61.1323,34498.0
2025-05-14 10:00:00,61.56,61.82,61.41,61.66,63997.0,61.1521,61.4104,61.0031,61.2515,63997.0
2025-05-14 10:10:00,61.66,61.66,61.2,61.25,38156.0,61.2515,61.2515,60.7945,60.8442,38156.0
2025-05-14 10:20:00,61.25,61.69,61.25,61.68,32401.0,60.8442,61.2813,60.8442,61.2713,32401.0
2025-05-14 10:30:00,61.68,61.82,61.38,61.4,23468.0,61.2713,61.4104,60.9733,60.9932,23468.0
2025-05-14 10:40:00,61.38,61.56,61.36,61.48,23044.0,60.9733,61.1521,60.9534,61.0726,23044.0
2025-05-14 10:50:00,61.49,61.6,61.27,61.54,41131.0,61.0826,61.1919,60.864,61.1323,41131.0
2025-05-14 11:00:00,61.52,61.52,61.09,61.18,36186.0,61.1124,61.1124,60.6852,60.7746,36186.0
2025-05-14 11:10:00,61.19,61.47,61.15,61.4,32282.0,60.7846,61.0627,60.7448,60.9932,32282.0
2025-05-14 11:20:00,61.42,62.0,61.42,61.94,25350.0,61.013,61.5892,61.013,61.5296,25350.0
2025-05-14 11:30:00,61.97,62.02,61.81,61.85,45920.0,61.5594,61.6091,61.4005,61.4402,45920.0
2025-05-14 11:40:00,61.84,61.91,61.76,61.8,26451.0,61.4303,61.4998,61.3508,61.3905,26451.0
2025-05-14 11:50:00,61.77,61.77,61.6,61.61,16925.0,61.3607,61.3607,61.1919,61.2018,16925.0
2025-05-14 12:00:00,61.59,61.84,61.5,61.71,30625.0,61.1819,61.4303,61.0925,61.3011,30625.0
2025-05-14 12:10:00,61.73,61.76,61.57,61.6,22520.0,61.321,61.3508,61.1621,61.1919,22520.0
2025-05-14 12:20:00,61.6,61.63,61.4,61.43,16491.0,61.1919,61.2217,60.9932,61.023,16491.0
2025-05-14 12:30:00,61.42,61.51,61.35,61.35,15847.0,61.013,61.1024,60.9435,60.9435,15847.0
2025-05-14 12:40:00,61.34,61.35,61.18,61.19,16752.0,60.9336,60.9435,60.7746,60.7846,16752.0
2025-05-14 12:50:00,61.21,61.32,61.15,61.29,21702.0,60.8044,60.9137,60.7448,60.8839,21702.0
2025-05-14 13:00:00,61.28,61.3,61.06,61.11,16111.0,60.874,60.8938,60.6554,60.7051,16111.0
2025-05-14 13:10:00,61.09,61.12,60.74,60.76,23067.0,60.6852,60.715,60.3376,60.3574,23067.0
2025-05-14 13:20:00,60.76,60.78,60.55,60.62,24798.0,60.3574,60.3773,60.1488,60.2183,24798.0
2025-05-14 13:30:00,60.63,60.78,60.62,60.77,27752.0,60.2283,60.3773,60.2183,60.3674,27752.0
2025-05-14 13:40:00,60.79,60.87,60.73,60.78,13055.0,60.3872,60.4667,60.3276,60.3773,13055.0
2025-05-14 13:50:00,60.8,60.95,60.8,60.87,15270.0,60.3972,60.5462,60.3972,60.4667,15270.0
2025-05-14 14:00:00,60.87,60.93,60.78,60.78,14912.0,60.4667,60.5263,60.3773,60.3773,14912.0
2025-05-14 14:10:00,60.77,60.78,60.69,60.75,19722.0,60.3674,60.3773,60.2879,60.3475,19722.0
2025-05-14 14:20:00,60.77,60.79,60.66,60.72,14707.0,60.3674,60.3872,60.2581,60.3177,14707.0
2025-05-14 14:30:00,60.71,60.77,60.51,60.56,56753.0,60.3077,60.3674,60.1091,60.1587,56753.0
2025-05-14 14:40:00,60.55,60.66,60.48,60.66,28824.0,60.1488,60.2581,60.0793,60.2581,28824.0
2025-05-14 14:50:00,60.65,60.71,60.54,60.56,46385.0,60.2481,60.3077,60.1389,60.1587,46385.0
2025-05-14 15:00:00,60.58,60.72,60.54,60.69,199379.0,60.1786,60.3177,60.1389,60.2879,199379.0
2025-05-14 15:10:00,60.69,60.8,60.59,60.73,60409.0,60.2879,60.3972,60.1885,60.3276,60409.0
2025-05-14 15:20:00,60.75,60.75,60.46,60.7,46205.0,60.3475,60.3475,60.0594,60.2978,46205.0
2025-05-14 15:30:00,60.65,60.95,60.62,60.9,25177.0,60.2481,60.5462,60.2183,60.4965,25177.0
2025-05-14 15:40:00,60.9,60.92,60.58,60.77,70986.0,60.4965,60.5164,60.1786,60.3674,70986.0
2025-05-14 15:50:00,60.79,61.15,60.74,61.08,235528.0,60.3872,60.7448,60.3376,60.6753,235528.0
2025-05-15 09:30:00,60.33,60.33,58.65,58.85,112219.0,59.9303,59.9303,58.2614,58.4601,112219.0
2025-05-15 09:40:00,58.92,59.1,58.57,58.64,46492.0,58.5296,58.7084,58.1819,58.2515,46492.0
2025-05-15 09:50:00,58.65,59.22,58.64,59.02,49700.0,58.2614,58.8276,58.2515,58.6289,49700.0
2025-05-15 10:00:00,59.03,59.46,59.02,59.31,43101.0,58.6389,59.066,58.6289,58.917,43101.0
2025-05-15 10:10:00,59.34,59.5,59.14,59.5,27052.0,58.9468,59.1058,58.7482,59.1058,27052.0
2025-05-15 10:20:00,59.54,59.87,59.37,59.42,19753.0,59.1455,59.4733,58.9766,59.0263,19753.0
2025-05-15 10:30:00,59.42,59.44,59.14,59.33,32828.0,59.0263,59.0462,58.7482,58.9369,32828.0
2025-05-15 10:40:00,59.33,59.59,59.16,59.22,72435.0,58.9369,59.1952,58.768,58.8276,72435.0
2025-05-15 10:50:00,59.16,59.34,59.09,59.14,66861.0,58.768,58.9468,58.6985,58.7482,66861.0
2025-05-15 11:00:00,59.16,59.28,59.06,59.12,29523.0,58.768,58.8872,58.6687,58.7283,29523.0
2025-05-15 11:10:00,59.1,59.23,59.03,59.12,51173.0,58.7084,58.8376,58.6389,58.7283,51173.0
2025-05-15 11:20:00,59.14,59.31,59.08,59.26,65458.0,58.7482,58.917,58.6885,58.8674,65458.0
2025-05-15 11:30:00,59.27,59.4,59.21,59.36,33136.0,58.8773,59.0064,58.8177,58.9667,33136.0
2025-05-15 11:40:00,59.33,59.9,59.32,59.74,40576.0,58.9369,59.5031,58.927,59.3442,40576.0
2025-05-15 11:50:00,59.7,59.84,59.68,59.84,15271.0,59.3044,59.4435,59.2846,59.4435,15271.0
2025-05-15 12:00:00,59.8,60.11,59.71,60.04,40727.0,59.4038,59.7117,59.3144,59.6422,40727.0
2025-05-15 12:10:00,60.04,60.04,59.86,59.89,16362.0,59.6422,59.6422,59.4634,59.4932,16362.0
2025-05-15 12:20:00,59.89,59.98,59.74,59.92,24389.0,59.4932,59.5826,59.3442,59.523,24389.0
2025-05-15 12:30:00,59.92,60.15,59.87,60.07,21168.0,59.523,59.7515,59.4733,59.672,21168.0
2025-05-15 12:40:00,60.04,60.12,59.9,59.91,13085.0,59.6422,59.7217,59.5031,59.5131,13085.0
2025-05-15 12:50:00,59.91,59.97,59.77,59.95,34487.0,59.5131,59.5727,59.374,59.5528,34487.0
2025-05-15 13:00:00,59.94,59.95,59.79,59.79,14724.0,59.5429,59.5528,59.3938,59.3938,14724.0
2025-05-15 13:10:00,59.75,59.8,59.49,59.73,27150.0,59.3541,59.4038,59.0958,59.3342,27150.0
2025-05-15 13:20:00,59.78,59.84,59.69,59.7,15661.0,59.3839,59.4435,59.2945,59.3044,15661.0
2025-05-15 13:30:00,59.67,59.71,59.44,59.6,19163.0,59.2746,59.3144,59.0462,59.2051,19163.0
2025-05-15 13:40:00,59.59,59.88,59.58,59.8,25093.0,59.1952,59.4832,59.1852,59.4038,25093.0
2025-05-15 13:50:00,59.84,59.96,59.78,59.9,25955.0,59.4435,59.5627,59.3839,59.5031,25955.0
2025-05-15 14:00:00,59.87,59.99,59.79,59.96,18366.0,59.4733,59.5925,59.3938,59.5627,18366.0
2025-05-15 14:10:00,59.96,60.04,59.91,59.94,13747.0,59.5627,59.6422,59.5131,59.5429,13747.0
2025-05-15 14:20:00,59.91,60.07,59.88,60.02,12127.0,59.5131,59.672,59.4832,59.6223,12127.0
2025-05-15 14:30:00,60.04,60.08,59.97,60.01,22208.0,59.6422,59.6819,59.5727,59.6124,22208.0
2025-05-15 14:40:00,60.02,60.21,60.01,60.13,25356.0,59.6223,59.8111,59.6124,59.7316,25356.0
2025-05-15 14:50:00,60.15,60.19,60.06,60.09,60963.0,59.7515,59.7912,59.6621,59.6919,60963.0
2025-05-15 15:00:00,60.06,60.2,59.92,59.93,27672.0,59.6621,59.8011,59.523,59.5329,27672.0
2025-05-15 15:10:00,59.93,59.97,59.84,59.96,26568.0,59.5329,59.5727,59.4435,59.5627,26568.0
2025-05-15 15:20:00,59.94,60.09,59.92,59.99,21879.0,59.5429,59.6919,59.523,59.5925,21879.0
2025-05-15 15:30:00,59.98,60.27,59.97,60.21,61869.0,59.5826,59.8707,59.5727,59.8111,61869.0
2025-05-15 15:40:00,60.2,60.21,60.03,60.06,50164.0,59.8011,59.8111,59.6323,59.6621,50164.0
2025-05-15 15:50:00,60.08,60.35,60.08,60.31,240589.0,59.6819,59.9501,59.6819,59.9104,240589.0
2025-05-16 09:30:00,59.91,60.23,58.68,58.92,131521.0,59.5131,59.8309,58.2912,58.5296,131521.0
2025-05-16 09:40:00,58.92,59.26,58.86,59.17,32999.0,58.5296,58.8674,58.47,58.778,32999.0
2025-05-16 09:50:00,59.15,59.32,59.08,59.23,41646.0,58.7581,58.927,58.6885,58.8376,41646.0
2025-05-16 10:00:00,59.14,59.16,58.28,58.46,126361.0,58.7482,58.768,57.8939,58.0727,126361.0
2025-05-16 10:10:00,58.41,58.6,58.38,58.42,43161.0,58.023,58.2117,57.9932,58.0329,43161.0
2025-05-16 10:20:00,58.47,58.66,58.33,58.5,31165.0,58.0826,58.2713,57.9435,58.1124,31165.0
2025-05-16 10:30:00,58.46,58.5,57.94,58.06,50667.0,58.0727,58.1124,57.5561,57.6753,50667.0
2025-05-16 10:40:00,58.06,58.19,57.83,57.95,38780.0,57.6753,57.8044,57.4468,57.566,38780.0
2025-05-16 10:50:00,57.95,58.4,57.95,58.34,46945.0,57.566,58.0131,57.566,57.9535,46945.0
2025-05-16 11:00:00,58.4,58.55,58.27,58.29,19338.0,58.0131,58.1621,57.8839,57.9038,19338.0
2025-05-16 11:10:00,58.3,58.82,58.3,58.45,68171.0,57.9137,58.4303,57.9137,58.0627,68171.0
2025-05-16 11:20:00,58.45,58.47,58.26,58.41,24929.0,58.0627,58.0826,57.874,58.023,24929.0
2025-05-16 11:30:00,58.41,58.66,58.33,58.57,46471.0,58.023,58.2713,57.9435,58.1819,46471.0
2025-05-16 11:40:00,58.64,58.73,58.5,58.53,18366.0,58.2515,58.3409,58.1124,58.1422,18366.0
2025-05-16 11:50:00,58.5,58.93,58.43,58.72,55323.0,58.1124,58.5395,58.0429,58.3309,55323.0
2025-05-16 12:00:00,58.75,59.05,58.75,58.98,18454.0,58.3607,58.6587,58.3607,58.5892,18454.0
2025-05-16 12:10:00,58.95,59.18,58.88,59.13,82284.0,58.5594,58.7879,58.4899,58.7382,82284.0
2025-05-16 12:20:00,59.18,59.31,59.1,59.22,16215.0,58.7879,58.917,58.7084,58.8276,16215.0
2025-05-16 12:30:00,59.24,59.47,59.24,59.47,39571.0,58.8475,59.076,58.8475,59.076,39571.0
2025-05-16 12:40:00,59.46,59.56,59.29,59.34,20801.0,59.066,59.1654,58.8972,58.9468,20801.0
2025-05-16 12:50:00,59.34,59.55,59.33,59.46,20817.0,58.9468,59.1554,58.9369,59.066,20817.0
2025-05-16 13:00:00,59.45,59.55,59.41,59.53,22474.0,59.0561,59.1554,59.0164,59.1356,22474.0
2025-05-16 13:10:00,59.54,59.97,59.53,59.89,69043.0,59.1455,59.5727,59.1356,59.4932,69043.0
2025-05-16 13:20:00,59.88,59.93,59.74,59.93,16696.0,59.4832,59.5329,59.3442,59.5329,16696.0
2025-05-16 13:30:00,59.93,60.22,59.93,59.98,46072.0,59.5329,59.821,59.5329,59.5826,46072.0
2025-05-16 13:40:00,59.96,60.38,59.96,60.35,16998.0,59.5627,59.9799,59.5627,59.9501,16998.0
2025-05-16 13:50:00,60.34,60.61,60.32,60.58,21273.0,59.9402,60.2084,59.9203,60.1786,21273.0
2025-05-16 14:00:00,60.58,60.78,60.4,60.4,20502.0,60.1786,60.3773,59.9998,59.9998,20502.0
2025-05-16 14:10:00,60.37,60.49,60.32,60.35,13048.0,59.97,60.0892,59.9203,59.9501,13048.0
2025-05-16 14:20:00,60.35,60.41,60.19,60.27,13808.0,59.9501,60.0097,59.7912,59.8707,13808.0
2025-05-16 14:30:00,60.25,60.37,60.18,60.3,37440.0,59.8508,59.97,59.7813,59.9005,37440.0
2025-05-16 14:40:00,60.34,60.44,60.26,60.27,15513.0,59.9402,60.0395,59.8607,59.8707,15513.0
2025-05-16 14:50:00,60.3,60.3,60.13,60.15,21645.0,59.9005,59.9005,59.7316,59.7515,21645.0
2025-05-16 15:00:00,60.15,60.19,60.01,60.08,90921.0,59.7515,59.7912,59.6124,59.6819,90921.0
2025-05-16 15:10:00,60.05,60.08,59.71,59.74,61571.0,59.6521,59.6819,59.3144,59.3442,61571.0
2025-05-16 15:20:00,59.75,59.81,59.61,59.64,46868.0,59.3541,59.4137,59.215,59.2448,46868.0
2025-05-16 15:30:00,59.65,59.83,59.64,59.7,69039.0,59.2548,59.4336,59.2448,59.3044,69039.0
2025-05-16 15:40:00,59.7,59.95,59.66,59.91,58472.0,59.3044,59.5528,59.2647,59.5131,58472.0
2025-05-16 15:50:00,59.9,60.25,59.9,60.19,310375.0,59.5031,59.8508,59.5031,59.7912,310375.0
2025-05-19 09:30:00,58.48,58.72,57.36,57.85,158534.0,58.0925,58.3309,56.9799,57.4667,158534.0
2025-05-19 09:40:00,57.76,58.26,57.75,57.93,86688.0,57.3773,57.874,57.3674,57.5462,86688.0
2025-05-19 09:50:00,57.9,58.41,57.6,58.4,83878.0,57.5164,58.023,57.2184,58.0131,83878.0
2025-05-19 10:00:00,58.41,59.05,58.36,58.87,89112.0,58.023,58.6587,57.9733,58.4799,89112.0
2025-05-19 10:10:00,58.87,59.67,58.78,59.64,126503.0,58.4799,59.2746,58.3905,59.2448,126503.0
2025-05-19 10:20:00,59.63,59.78,59.16,59.24,115395.0,59.2349,59.3839,58.768,58.8475,115395.0
2025-05-19 10:30:00,59.23,59.64,59.04,59.57,42035.0,58.8376,59.2448,58.6488,59.1753,42035.0
2025-05-19 10:40:00,59.58,59.7,59.47,59.62,85632.0,59.1852,59.3044,59.076,59.225,85632.0
2025-05-19 10:50:00,59.62,59.76,59.4,59.44,154910.0,59.225,59.364,59.0064,59.0462,154910.0
2025-05-19 11:00:00,59.44,59.75,59.39,59.58,74305.0,59.0462,59.3541,58.9965,59.1852,74305.0
2025-05-19 11:10:00,59.59,59.69,59.35,59.4,48978.0,59.1952,59.2945,58.9568,59.0064,48978.0
2025-05-19 11:20:00,59.38,59.52,59.29,59.33,38622.0,58.9866,59.1256,58.8972,58.9369,38622.0
2025-05-19 11:30:00,59.37,59.73,59.36,59.71,41618.0,58.9766,59.3342,58.9667,59.3144,41618.0
2025-05-19 11:40:00,59.73,59.86,59.57,59.59,91386.0,59.3342,59.4634,59.1753,59.1952,91386.0
2025-05-19 11:50:00,59.56,59.63,59.46,59.54,43190.0,59.1654,59.2349,59.066,59.1455,43190.0
2025-05-19 12:00:00,59.54,59.61,59.24,59.36,33718.0,59.1455,59.215,58.8475,58.9667,33718.0
2025-05-19 12:10:00,59.39,59.52,59.34,59.39,29514.0,58.9965,59.1256,58.9468,58.9965,29514.0
2025-05-19 12:20:00,59.37,59.37,59.12,59.23,26480.0,58.9766,58.9766,58.7283,58.8376,26480.0
2025-05-19 12:30:00,59.22,59.25,58.97,58.98,26721.0,58.8276,58.8574,58.5793,58.5892,26721.0
2025-05-19 12:40:00,58.95,58.99,58.66,58.92,48703.0,58.5594,58.5991,58.2713,58.5296,48703.0
2025-05-19 12:50:00,58.96,59.28,58.95,59.19,14897.0,58.5693,58.8872,58.5594,58.7978,14897.0
2025-05-19 13:00:00,59.18,59.34,59.15,59.29,31064.0,58.7879,58.9468,58.7581,58.8972,31064.0
2025-05-19 13:10:00,59.27,59.29,59.21,59.26,14557.0,58.8773,58.8972,58.8177,58.8674,14557.0
2025-05-19 13:20:00,59.26,59.39,59.14,59.35,29263.0,58.8674,58.9965,58.7482,58.9568,29263.0
2025-05-19 13:30:00,59.35,59.44,59.22,59.23,17103.0,58.9568,59.0462,58.8276,58.8376,17103.0
2025-05-19 13:40:00,59.22,59.23,59.04,59.07,16609.0,58.8276,58.8376,58.6488,58.6786,16609.0
2025-05-19 13:50:00,59.05,59.18,59.0,59.1,14492.0,58.6587,58.7879,58.6091,58.7084,14492.0
2025-05-19 14:00:00,59.11,59.11,59.03,59.04,11368.0,58.7184,58.7184,58.6389,58.6488,11368.0
2025-05-19 14:10:00,59.04,59.05,58.81,58.85,16437.0,58.6488,58.6587,58.4203,58.4601,16437.0
2025-05-19 14:20:00,58.84,58.96,58.77,58.92,13070.0,58.4501,58.5693,58.3806,58.5296,13070.0
2025-05-19 14:30:00,58.92,58.97,58.88,58.95,11162.0,58.5296,58.5793,58.4899,58.5594,11162.0
2025-05-19 14:40:00,58.96,58.97,58.79,58.79,15406.0,58.5693,58.5793,58.4005,58.4005,15406.0
2025-05-19 14:50:00,58.82,58.85,58.78,58.83,15232.0,58.4303,58.4601,58.3905,58.4402,15232.0
2025-05-19 15:00:00,58.82,58.94,58.79,58.85,22607.0,58.4303,58.5495,58.4005,58.4601,22607.0
2025-05-19 15:10:00,58.84,58.89,58.73,58.73,21945.0,58.4501,58.4998,58.3409,58.3409,21945.0
2025-05-19 15:20:00,58.73,58.76,58.51,58.6,41656.0,58.3409,58.3707,58.1223,58.2117,41656.0
2025-05-19 15:30:00,58.62,58.81,58.59,58.77,50614.0,58.2316,58.4203,58.2018,58.3806,50614.0
2025-05-19 15:40:00,58.78,59.01,58.78,58.94,60052.0,58.3905,58.619,58.3905,58.5495,60052.0
2025-05-19 15:50:00,58.96,59.32,58.93,59.25,290325.0,58.5693,58.927,58.5395,58.8574,290325.0
2025-05-20 09:30:00,59.12,59.63,58.63,58.92,113614.0,58.7283,59.2349,58.2415,58.5296,113614.0
2025-05-20 09:40:00,58.86,59.58,58.85,59.35,48668.0,58.47,59.1852,58.4601,58.9568,48668.0
2025-05-20 09:50:00,59.34,59.52,59.33,59.45,43365.0,58.9468,59.1256,58.9369,59.0561,43365.0
2025-05-20 10:00:00,59.42,59.72,59.42,59.62,35867.0,59.0263,59.3243,59.0263,59.225,35867.0
2025-05-20 10:10:00,59.57,59.82,59.55,59.75,26362.0,59.1753,59.4236,59.1554,59.3541,26362.0
2025-05-20 10:20:00,59.75,59.83,59.59,59.7,41901.0,59.3541,59.4336,59.1952,59.3044,41901.0
2025-05-20 10:30:00,59.73,60.49,59.69,60.4,102523.0,59.3342,60.0892,59.2945,59.9998,102523.0
2025-05-20 10:40:00,60.41,60.44,60.09,60.09,29316.0,60.0097,60.0395,59.6919,59.6919,29316.0
2025-05-20 10:50:00,60.13,60.13,59.68,59.73,22244.0,59.7316,59.7316,59.2846,59.3342,22244.0
2025-05-20 11:00:00,59.72,59.87,59.66,59.72,16295.0,59.3243,59.4733,59.2647,59.3243,16295.0
2025-05-20 11:10:00,59.71,60.12,59.7,60.08,16226.0,59.3144,59.7217,59.3044,59.6819,16226.0
2025-05-20 11:20:00,60.13,60.29,60.0,60.13,15314.0,59.7316,59.8905,59.6025,59.7316,15314.0
2025-05-20 11:30:00,60.14,60.25,59.95,59.98,18897.0,59.7415,59.8508,59.5528,59.5826,18897.0
2025-05-20 11:40:00,59.96,59.97,59.67,59.79,13088.0,59.5627,59.5727,59.2746,59.3938,13088.0
2025-05-20 11:50:00,59.81,59.93,59.77,59.89,28127.0,59.4137,59.5329,59.374,59.4932,28127.0
2025-05-20 12:00:00,59.9,60.04,59.77,59.84,35881.0,59.5031,59.6422,59.374,59.4435,35881.0
2025-05-20 12:10:00,59.85,60.05,59.77,60.01,18961.0,59.4534,59.6521,59.374,59.6124,18961.0
2025-05-20 12:20:00,60.01,60.08,59.96,59.98,12308.0,59.6124,59.6819,59.5627,59.5826,12308.0
2025-05-20 12:30:00,59.98,60.03,59.86,59.86,11566.0,59.5826,59.6323,59.4634,59.4634,11566.0
2025-05-20 12:40:00,59.87,59.89,59.81,59.86,7641.0,59.4733,59.4932,59.4137,59.4634,7641.0
2025-05-20 12:50:00,59.86,59.87,59.59,59.69,20115.0,59.4634,59.4733,59.1952,59.2945,20115.0
2025-05-20 13:00:00,59.7,59.86,59.6,59.76,26722.0,59.3044,59.4634,59.2051,59.364,26722.0
2025-05-20 13:10:00,59.76,59.91,59.73,59.85,15590.0,59.364,59.5131,59.3342,59.4534,15590.0
2025-05-20 13:20:00,59.86,59.94,59.86,59.88,9810.0,59.4634,59.5429,59.4634,59.4832,9810.0
2025-05-20 13:30:00,59.87,60.04,59.84,60.03,11730.0,59.4733,59.6422,59.4435,59.6323,11730.0
2025-05-20 13:40:00,60.03,60.13,59.99,60.12,25879.0,59.6323,59.7316,59.5925,59.7217,25879.0
2025-05-20 13:50:00,60.05,60.08,59.97,60.03,17208.0,59.6521,59.6819,59.5727,59.6323,17208.0
2025-05-20 14:00:00,60.02,60.11,59.97,60.06,10955.0,59.6223,59.7117,59.5727,59.6621,10955.0
2025-05-20 14:10:00,60.06,60.08,59.74,59.84,19018.0,59.6621,59.6819,59.3442,59.4435,19018.0
2025-05-20 14:20:00,59.84,59.84,59.37,59.41,31938.0,59.4435,59.4435,58.9766,59.0164,31938.0
2025-05-20 14:30:00,59.4,59.51,59.29,59.43,27754.0,59.0064,59.1157,58.8972,59.0362,27754.0
2025-05-20 14:40:00,59.38,59.45,59.28,59.28,30325.0,58.9866,59.0561,58.8872,58.8872,30325.0
2025-05-20 14:50:00,59.3,59.4,59.25,59.33,14951.0,58.9071,59.0064,58.8574,58.9369,14951.0
2025-05-20 15:00:00,59.36,59.36,59.02,59.08,28896.0,58.9667,58.9667,58.6289,58.6885,28896.0
2025-05-20 15:10:00,59.1,59.19,58.99,59.19,23317.0,58.7084,58.7978,58.5991,58.7978,23317.0
2025-05-20 15:20:00,59.18,59.23,59.1,59.15,18457.0,58.7879,58.8376,58.7084,58.7581,18457.0
2025-05-20 15:30:00,59.17,59.25,59.14,59.14,25344.0,58.778,58.8574,58.7482,58.7482,25344.0
2025-05-20 15:40:00,59.16,59.17,59.03,59.09,39205.0,58.768,58.778,58.6389,58.6985,39205.0
2025-05-20 15:50:00,59.07,59.39,59.04,59.33,227369.0,58.6786,58.9965,58.6488,58.9369,227369.0
2025-05-21 09:30:00,58.55,58.97,58.21,58.3,65246.0,58.1621,58.5793,57.8243,57.9137,65246.0
2025-05-21 09:40:00,58.27,58.27,57.97,58.08,51839.0,57.8839,57.8839,57.5859,57.6952,51839.0
2025-05-21 09:50:00,58.17,58.2,58.0,58.0,27105.0,57.7846,57.8144,57.6157,57.6157,27105.0
2025-05-21 10:00:00,58.06,58.38,58.03,58.28,35490.0,57.6753,57.9932,57.6455,57.8939,35490.0
2025-05-21 10:10:00,58.23,58.37,58.15,58.24,29670.0,57.8442,57.9833,57.7647,57.8541,29670.0
2025-05-21 10:20:00,58.21,58.5,58.21,58.41,35478.0,57.8243,58.1124,57.8243,58.023,35478.0
2025-05-21 10:30:00,58.37,58.39,58.13,58.27,24271.0,57.9833,58.0031,57.7448,57.8839,24271.0
2025-05-21 10:40:00,58.25,58.4,58.11,58.25,16852.0,57.864,58.0131,57.725,57.864,16852.0
2025-05-21 10:50:00,58.2,58.26,58.04,58.07,12315.0,57.8144,57.874,57.6554,57.6852,12315.0
2025-05-21 11:00:00,58.09,58.37,58.06,58.33,22128.0,57.7051,57.9833,57.6753,57.9435,22128.0
2025-05-21 11:10:00,58.33,58.43,58.3,58.37,12886.0,57.9435,58.0429,57.9137,57.9833,12886.0
2025-05-21 11:20:00,58.38,58.38,58.24,58.24,10390.0,57.9932,57.9932,57.8541,57.8541,10390.0
2025-05-21 11:30:00,58.24,58.39,58.17,58.19,25127.0,57.8541,58.0031,57.7846,57.8044,25127.0
2025-05-21 11:40:00,58.2,58.24,58.12,58.2,14766.0,57.8144,57.8541,57.7349,57.8144,14766.0
2025-05-21 11:50:00,58.18,58.26,58.15,58.21,17227.0,57.7945,57.874,57.7647,57.8243,17227.0
2025-05-21 12:00:00,58.21,58.37,58.21,58.37,11348.0,57.8243,57.9833,57.8243,57.9833,11348.0
2025-05-21 12:10:00,58.34,58.34,58.25,58.25,16029.0,57.9535,57.9535,57.864,57.864,16029.0
2025-05-21 12:20:00,58.25,58.32,58.17,58.27,11409.0,57.864,57.9336,57.7846,57.8839,11409.0
2025-05-21 12:30:00,58.28,58.32,58.22,58.22,9256.0,57.8939,57.9336,57.8342,57.8342,9256.0
2025-05-21 12:40:00,58.24,58.25,58.2,58.22,6991.0,57.8541,57.864,57.8144,57.8342,6991.0
2025-05-21 12:50:00,58.21,58.28,58.12,58.25,17415.0,57.8243,57.8939,57.7349,57.864,17415.0
2025-05-21 13:00:00,58.27,58.37,58.25,58.34,6840.0,57.8839,57.9833,57.864,57.9535,6840.0
2025-05-21 13:10:00,58.33,58.33,57.92,57.97,33388.0,57.9435,57.9435,57.5362,57.5859,33388.0
2025-05-21 13:20:00,57.98,57.98,57.3,57.36,53805.0,57.5958,57.5958,56.9203,56.9799,53805.0
2025-05-21 13:30:00,57.36,57.85,57.25,57.85,46819.0,56.9799,57.4667,56.8707,57.4667,46819.0
2025-05-21 13:40:00,57.83,57.91,57.64,57.68,25117.0,57.4468,57.5263,57.2581,57.2978,25117.0
2025-05-21 13:50:00,57.63,57.74,57.41,57.46,20733.0,57.2482,57.3574,57.0296,57.0793,20733.0
2025-05-21 14:00:00,57.49,57.56,57.17,57.36,19975.0,57.1091,57.1786,56.7912,56.9799,19975.0
2025-05-21 14:10:00,57.38,57.38,57.15,57.15,20448.0,56.9998,56.9998,56.7713,56.7713,20448.0
2025-05-21 14:20:00,57.12,57.17,56.98,57.13,20277.0,56.7415,56.7912,56.6025,56.7515,20277.0
2025-05-21 14:30:00,57.16,57.31,57.1,57.18,17527.0,56.7813,56.9303,56.7217,56.8011,17527.0
2025-05-21 14:40:00,57.2,57.28,57.07,57.08,24723.0,56.821,56.9005,56.6919,56.7018,24723.0
2025-05-21 14:50:00,57.08,57.09,56.98,56.99,24680.0,56.7018,56.7117,56.6025,56.6124,24680.0
2025-05-21 15:00:00,57.01,57.14,56.93,56.94,48907.0,56.6323,56.7614,56.5528,56.5627,48907.0
2025-05-21 15:10:00,56.94,57.0,56.75,56.77,54650.0,56.5627,56.6223,56.374,56.3939,54650.0
2025-05-21 15:20:00,56.76,56.84,56.47,56.5,96544.0,56.3839,56.4634,56.0958,56.1256,96544.0
2025-05-21 15:30:00,56.52,56.62,56.44,56.6,64781.0,56.1455,56.2448,56.066,56.225,64781.0
2025-05-21 15:40:00,56.6,56.63,56.45,56.47,86424.0,56.225,56.2548,56.076,56.0958,86424.0
2025-05-21 15:50:00,56.48,56.58,56.38,56.45,225473.0,56.1058,56.2051,56.0064,56.076,225473.0
2025-05-22 09:30:00,56.5,56.5,55.48,55.49,140346.0,56.1256,56.1256,55.1124,55.1223,140346.0
2025-05-22 09:40:00,55.49,55.89,55.49,55.71,42555.0,55.1223,55.5197,55.1223,55.3409,42555.0
2025-05-22 09:50:00,55.67,55.92,55.6,55.83,40096.0,55.3011,55.5495,55.2316,55.4601,40096.0
2025-05-22 10:00:00,55.83,56.39,55.72,56.21,69647.0,55.4601,56.0164,55.3508,55.8376,69647.0
2025-05-22 10:10:00,56.17,56.39,56.1,56.3,26417.0,55.7978,56.0164,55.7283,55.927,26417.0
2025-05-22 10:20:00,56.26,56.27,55.9,55.91,32164.0,55.8872,55.8972,55.5296,55.5396,32164.0
2025-05-22 10:30:00,55.9,55.94,55.66,55.67,32155.0,55.5296,55.5694,55.2912,55.3011,32155.0
2025-05-22 10:40:00,55.68,56.02,55.57,55.94,45959.0,55.3111,55.6488,55.2018,55.5694,45959.0
2025-05-22 10:50:00,55.97,56.33,55.92,56.32,36897.0,55.5992,55.9568,55.5495,55.9468,36897.0
2025-05-22 11:00:00,56.35,56.54,56.24,56.48,23000.0,55.9766,56.1654,55.8674,56.1058,23000.0
2025-05-22 11:10:00,56.47,56.61,56.29,56.33,29957.0,56.0958,56.2349,55.917,55.9568,29957.0
2025-05-22 11:20:00,56.37,56.64,56.36,56.43,19513.0,55.9965,56.2647,55.9866,56.0561,19513.0
2025-05-22 11:30:00,56.44,56.81,56.41,56.74,16836.0,56.066,56.4336,56.0362,56.3641,16836.0
2025-05-22 11:40:00,56.73,56.87,56.71,56.86,25109.0,56.3541,56.4932,56.3343,56.4833,25109.0
2025-05-22 11:50:00,56.83,57.15,56.82,57.05,61894.0,56.4535,56.7713,56.4435,56.672,61894.0
2025-05-22 12:00:00,57.09,57.29,57.08,57.22,21120.0,56.7117,56.9104,56.7018,56.8409,21120.0
2025-05-22 12:10:00,57.24,57.56,57.23,57.27,22076.0,56.8607,57.1786,56.8508,56.8905,22076.0
2025-05-22 12:20:00,57.26,57.45,57.19,57.43,24051.0,56.8806,57.0693,56.8111,57.0495,24051.0
2025-05-22 12:30:00,57.43,57.43,57.17,57.21,17416.0,57.0495,57.0495,56.7912,56.8309,17416.0
2025-05-22 12:40:00,57.23,57.26,57.14,57.23,20867.0,56.8508,56.8806,56.7614,56.8508,20867.0
2025-05-22 12:50:00,57.24,57.32,57.08,57.1,24166.0,56.8607,56.9402,56.7018,56.7217,24166.0
2025-05-22 13:00:00,57.1,57.28,57.08,57.28,18073.0,56.7217,56.9005,56.7018,56.9005,18073.0
2025-05-22 13:10:00,57.32,57.54,57.31,57.54,25497.0,56.9402,57.1588,56.9303,57.1588,25497.0
2025-05-22 13:20:00,57.52,57.69,57.51,57.6,17538.0,57.1389,57.3078,57.129,57.2184,17538.0
2025-05-22 13:30:00,57.61,57.76,57.54,57.76,18486.0,57.2283,57.3773,57.1588,57.3773,18486.0
2025-05-22 13:40:00,57.74,57.8,57.66,57.68,13774.0,57.3574,57.417,57.278,57.2978,13774.0
2025-05-22 13:50:00,57.68,57.85,57.67,57.75,14574.0,57.2978,57.4667,57.2879,57.3674,14574.0
2025-05-22 14:00:00,57.74,57.78,57.52,57.64,26003.0,57.3574,57.3972,57.1389,57.2581,26003.0
2025-05-22 14:10:00,57.63,57.81,57.6,57.81,21401.0,57.2482,57.427,57.2184,57.427,21401.0
2025-05-22 14:20:00,57.82,57.84,57.73,57.75,17585.0,57.4369,57.4568,57.3475,57.3674,17585.0
2025-05-22 14:30:00,57.74,57.84,57.65,57.66,12728.0,57.3574,57.4568,57.268,57.278,12728.0
2025-05-22 14:40:00,57.66,57.7,57.6,57.6,5756.0,57.278,57.3177,57.2184,57.2184,5756.0
2025-05-22 14:50:00,57.61,57.63,57.54,57.54,8536.0,57.2283,57.2482,57.1588,57.1588,8536.0
2025-05-22 15:00:00,57.56,57.7,57.56,57.64,16162.0,57.1786,57.3177,57.1786,57.2581,16162.0
2025-05-22 15:10:00,57.64,57.79,57.62,57.77,50495.0,57.2581,57.4071,57.2382,57.3872,50495.0
2025-05-22 15:20:00,57.8,57.98,57.77,57.95,32792.0,57.417,57.5958,57.3872,57.566,32792.0
2025-05-22 15:30:00,57.95,57.97,57.88,57.97,47621.0,57.566,57.5859,57.4965,57.5859,47621.0
2025-05-22 15:40:00,57.97,58.11,57.88,57.92,94082.0,57.5859,57.725,57.4965,57.5362,94082.0
2025-05-22 15:50:00,57.94,58.14,57.84,57.94,276304.0,57.5561,57.7548,57.4568,57.5561,276304.0
2025-05-23 09:30:00,56.61,57.26,56.31,57.2,145425.0,56.2349,56.8806,55.9369,56.821,145425.0
2025-05-23 09:40:00,57.1,57.27,56.96,57.25,52895.0,56.7217,56.8905,56.5826,56.8707,52895.0
2025-05-23 09:50:00,57.3,57.61,57.3,57.51,82310.0,56.9203,57.2283,56.9203,57.129,82310.0
2025-05-23 10:00:00,57.51,57.78,57.44,57.63,40283.0,57.129,57.3972,57.0594,57.2482,40283.0
2025-05-23 10:10:00,57.63,57.73,57.49,57.53,31030.0,57.2482,57.3475,57.1091,57.1488,31030.0
2025-05-23 10:20:00,57.5,57.52,57.19,57.23,42262.0,57.119,57.1389,56.8111,56.8508,42262.0
2025-05-23 10:30:00,57.26,57.37,57.2,57.24,22139.0,56.8806,56.9899,56.821,56.8607,22139.0
2025-05-23 10:40:00,57.26,57.58,57.26,57.51,14280.0,56.8806,57.1985,56.8806,57.129,14280.0
2025-05-23 10:50:00,57.49,57.49,57.2,57.25,18752.0,57.1091,57.1091,56.821,56.8707,18752.0
2025-05-23 11:00:00,57.26,57.45,57.25,57.31,35655.0,56.8806,57.0693,56.8707,56.9303,35655.0
2025-05-23 11:10:00,57.34,57.61,57.34,57.47,83682.0,56.9601,57.2283,56.9601,57.0892,83682.0
2025-05-23 11:20:00,57.47,57.6,57.45,57.52,32586.0,57.0892,57.2184,57.0693,57.1389,32586.0
2025-05-23 11:30:00,57.49,57.67,57.49,57.59,10386.0,57.1091,57.2879,57.1091,57.2084,10386.0
2025-05-23 11:40:00,57.56,57.69,57.53,57.65,8937.0,57.1786,57.3078,57.1488,57.268,8937.0
2025-05-23 11:50:00,57.66,57.66,57.41,57.41,13635.0,57.278,57.278,57.0296,57.0296,13635.0
2025-05-23 12:00:00,57.41,57.6,57.3,57.37,22435.0,57.0296,57.2184,56.9203,56.9899,22435.0
2025-05-23 12:10:00,57.37,57.39,57.3,57.37,17532.0,56.9899,57.0097,56.9203,56.9899,17532.0
2025-05-23 12:20:00,57.37,57.47,57.37,57.42,7459.0,56.9899,57.0892,56.9899,57.0395,7459.0
2025-05-23 12:30:00,57.4,57.42,57.2,57.33,36646.0,57.0197,57.0395,56.821,56.9501,36646.0
2025-05-23 12:40:00,57.34,57.5,57.28,57.4,42357.0,56.9601,57.119,56.9005,57.0197,42357.0
2025-05-23 12:50:00,57.42,57.54,57.27,57.3,52598.0,57.0395,57.1588,56.8905,56.9203,52598.0
2025-05-23 13:00:00,57.3,57.47,57.26,57.4,28351.0,56.9203,57.0892,56.8806,57.0197,28351.0
2025-05-23 13:10:00,57.4,57.44,57.2,57.25,88025.0,57.0197,57.0594,56.821,56.8707,88025.0
2025-05-23 13:20:00,57.22,57.47,57.21,57.35,65072.0,56.8409,57.0892,56.8309,56.97,65072.0
2025-05-23 13:30:00,57.32,57.46,57.29,57.42,69067.0,56.9402,57.0793,56.9104,57.0395,69067.0
2025-05-23 13:40:00,57.41,57.46,57.2,57.3,66430.0,57.0296,57.0793,56.821,56.9203,66430.0
2025-05-23 13:50:00,57.31,57.47,57.31,57.34,16454.0,56.9303,57.0892,56.9303,56.9601,16454.0
2025-05-23 14:00:00,57.34,57.46,57.27,57.41,25793.0,56.9601,57.0793,56.8905,57.0296,25793.0
2025-05-23 14:10:00,57.38,57.57,57.36,57.45,17602.0,56.9998,57.1886,56.9799,57.0693,17602.0
2025-05-23 14:20:00,57.4,57.52,57.29,57.46,26999.0,57.0197,57.1389,56.9104,57.0793,26999.0
2025-05-23 14:30:00,57.49,57.61,57.48,57.58,13223.0,57.1091,57.2283,57.0992,57.1985,13223.0
2025-05-23 14:40:00,57.58,57.66,57.57,57.65,13592.0,57.1985,57.278,57.1886,57.268,13592.0
2025-05-23 14:50:00,57.65,57.66,57.56,57.61,16904.0,57.268,57.278,57.1786,57.2283,16904.0
2025-05-23 15:00:00,57.62,57.81,57.6,57.78,31070.0,57.2382,57.427,57.2184,57.3972,31070.0
2025-05-23 15:10:00,57.78,57.9,57.74,57.76,34935.0,57.3972,57.5164,57.3574,57.3773,34935.0
2025-05-23 15:20:00,57.75,57.82,57.7,57.74,25271.0,57.3674,57.4369,57.3177,57.3574,25271.0
2025-05-23 15:30:00,57.75,57.83,57.62,57.74,32341.0,57.3674,57.4468,57.2382,57.3574,32341.0
2025-05-23 15:40:00,57.75,57.84,57.73,57.76,31577.0,57.3674,57.4568,57.3475,57.3773,31577.0
2025-05-23 15:50:00,57.77,57.81,57.51,57.6,141022.0,57.3872,57.427,57.129,57.2184,141022.0
2025-05-27 09:30:00,58.38,58.43,57.17,57.64,112941.0,57.9932,58.0429,56.7912,57.2581,112941.0
2025-05-27 09:40:00,57.69,57.74,57.52,57.55,48660.0,57.3078,57.3574,57.1389,57.1687,48660.0
2025-05-27 09:50:00,57.52,57.52,56.85,56.86,46237.0,57.1389,57.1389,56.4733,56.4833,46237.0
2025-05-27 10:00:00,56.92,57.33,56.67,57.06,102379.0,56.5429,56.9501,56.2945,56.6819,102379.0
2025-05-27 10:10:00,57.06,57.33,56.82,57.33,63405.0,56.6819,56.9501,56.4435,56.9501,63405.0
2025-05-27 10:20:00,57.32,57.55,57.23,57.25,64911.0,56.9402,57.1687,56.8508,56.8707,64911.0
2025-05-27 10:30:00,57.24,57.49,57.2,57.36,41968.0,56.8607,57.1091,56.821,56.9799,41968.0
2025-05-27 10:40:00,57.39,57.5,57.26,57.48,19471.0,57.0097,57.119,56.8806,57.0992,19471.0
2025-05-27 10:50:00,57.5,57.57,57.43,57.46,42249.0,57.119,57.1886,57.0495,57.0793,42249.0
2025-05-27 11:00:00,57.47,57.95,57.47,57.93,44625.0,57.0892,57.566,57.0892,57.5462,44625.0
2025-05-27 11:10:00,57.96,58.12,57.69,57.98,45009.0,57.576,57.7349,57.3078,57.5958,45009.0
2025-05-27 11:20:00,57.98,58.18,57.98,58.14,30617.0,57.5958,57.7945,57.5958,57.7548,30617.0
2025-05-27 11:30:00,58.13,58.29,58.05,58.2,47224.0,57.7448,57.9038,57.6654,57.8144,47224.0
2025-05-27 11:40:00,58.18,58.38,58.17,58.27,44567.0,57.7945,57.9932,57.7846,57.8839,44567.0
2025-05-27 11:50:00,58.25,58.27,57.94,58.05,27279.0,57.864,57.8839,57.5561,57.6654,27279.0
2025-05-27 12:00:00,58.06,58.35,58.05,58.31,19585.0,57.6753,57.9634,57.6654,57.9237,19585.0
2025-05-27 12:10:00,58.33,58.54,58.33,58.45,48109.0,57.9435,58.1521,57.9435,58.0627,48109.0
2025-05-27 12:20:00,58.5,58.77,58.48,58.67,30779.0,58.1124,58.3806,58.0925,58.2813,30779.0
2025-05-27 12:30:00,58.67,58.82,58.53,58.66,41468.0,58.2813,58.4303,58.1422,58.2713,41468.0
2025-05-27 12:40:00,58.67,58.74,58.6,58.74,18337.0,58.2813,58.3508,58.2117,58.3508,18337.0
2025-05-27 12:50:00,58.78,58.89,58.74,58.79,19892.0,58.3905,58.4998,58.3508,58.4005,19892.0
2025-05-27 13:00:00,58.79,58.87,58.69,58.72,27973.0,58.4005,58.4799,58.3011,58.3309,27973.0
2025-05-27 13:10:00,58.74,58.76,58.5,58.53,30496.0,58.3508,58.3707,58.1124,58.1422,30496.0
2025-05-27 13:20:00,58.53,58.66,58.46,58.47,20726.0,58.1422,58.2713,58.0727,58.0826,20726.0
2025-05-27 13:30:00,58.47,58.53,58.26,58.53,40915.0,58.0826,58.1422,57.874,58.1422,40915.0
2025-05-27 13:40:00,58.51,58.66,58.39,58.65,39463.0,58.1223,58.2713,58.0031,58.2614,39463.0
2025-05-27 13:50:00,58.67,58.77,58.56,58.77,19210.0,58.2813,58.3806,58.172,58.3806,19210.0
2025-05-27 14:00:00,58.8,58.84,58.7,58.72,20819.0,58.4104,58.4501,58.3111,58.3309,20819.0
2025-05-27 14:10:00,58.71,58.71,58.61,58.63,20653.0,58.321,58.321,58.2217,58.2415,20653.0
2025-05-27 14:20:00,58.63,58.67,58.57,58.57,38637.0,58.2415,58.2813,58.1819,58.1819,38637.0
2025-05-27 14:30:00,58.59,58.75,58.58,58.71,17277.0,58.2018,58.3607,58.1919,58.321,17277.0
2025-05-27 14:40:00,58.7,58.74,58.61,58.63,11576.0,58.3111,58.3508,58.2217,58.2415,11576.0
2025-05-27 14:50:00,58.64,58.7,58.57,58.63,117849.0,58.2515,58.3111,58.1819,58.2415,117849.0
2025-05-27 15:00:00,58.64,58.77,58.3,58.37,41012.0,58.2515,58.3806,57.9137,57.9833,41012.0
2025-05-27 15:10:00,58.38,58.44,58.21,58.22,56374.0,57.9932,58.0528,57.8243,57.8342,56374.0
2025-05-27 15:20:00,58.22,58.41,58.18,58.3,40780.0,57.8342,58.023,57.7945,57.9137,40780.0
2025-05-27 15:30:00,58.31,58.54,58.28,58.47,37754.0,57.9237,58.1521,57.8939,58.0826,37754.0
2025-05-27 15:40:00,58.46,58.46,58.19,58.2,43781.0,58.0727,58.0727,57.8044,57.8144,43781.0
2025-05-27 15:50:00,58.19,58.79,58.18,58.78,275966.0,57.8044,58.4005,57.7945,58.3905,275966.0
2025-05-28 09:30:00,58.6,58.71,58.04,58.21,103057.0,58.2117,58.321,57.6554,57.8243,103057.0
2025-05-28 09:40:00,58.26,58.26,57.4,57.48,54091.0,57.874,57.874,57.0197,57.0992,54091.0
2025-05-28 09:50:00,57.48,57.73,57.34,57.66,41879.0,57.0992,57.3475,56.9601,57.278,41879.0
2025-05-28 10:00:00,57.67,58.13,57.65,57.95,39617.0,57.2879,57.7448,57.268,57.566,39617.0
2025-05-28 10:10:00,57.98,58.32,57.98,58.31,27100.0,57.5958,57.9336,57.5958,57.9237,27100.0
2025-05-28 10:20:00,58.3,58.55,58.22,58.42,22913.0,57.9137,58.1621,57.8342,58.0329,22913.0
2025-05-28 10:30:00,58.41,58.72,58.2,58.59,30531.0,58.023,58.3309,57.8144,58.2018,30531.0
2025-05-28 10:40:00,58.58,58.71,58.4,58.41,11239.0,58.1919,58.321,58.0131,58.023,11239.0
2025-05-28 10:50:00,58.41,58.57,58.34,58.54,17743.0,58.023,58.1819,57.9535,58.1521,17743.0
2025-05-28 11:00:00,58.59,58.75,58.44,58.45,12620.0,58.2018,58.3607,58.0528,58.0627,12620.0
2025-05-28 11:10:00,58.48,58.5,58.24,58.33,20308.0,58.0925,58.1124,57.8541,57.9435,20308.0
2025-05-28 11:20:00,58.33,58.44,58.29,58.36,28271.0,57.9435,58.0528,57.9038,57.9733,28271.0
2025-05-28 11:30:00,58.37,58.57,58.35,58.57,16636.0,57.9833,58.1819,57.9634,58.1819,16636.0
2025-05-28 11:40:00,58.58,58.58,58.42,58.51,15465.0,58.1919,58.1919,58.0329,58.1223,15465.0
2025-05-28 11:50:00,58.55,58.74,58.47,58.47,12236.0,58.1621,58.3508,58.0826,58.0826,12236.0
2025-05-28 12:00:00,58.47,58.63,58.47,58.6,11648.0,58.0826,58.2415,58.0826,58.2117,11648.0
2025-05-28 12:10:00,58.6,58.62,58.46,58.47,13065.0,58.2117,58.2316,58.0727,58.0826,13065.0
2025-05-28 12:20:00,58.47,58.62,58.37,58.53,15037.0,58.0826,58.2316,57.9833,58.1422,15037.0
2025-05-28 12:30:00,58.51,58.73,58.47,58.67,11367.0,58.1223,58.3409,58.0826,58.2813,11367.0
2025-05-28 12:40:00,58.65,58.71,58.62,58.68,5646.0,58.2614,58.321,58.2316,58.2912,5646.0
2025-05-28 12:50:00,58.69,58.78,58.65,58.75,12106.0,58.3011,58.3905,58.2614,58.3607,12106.0
2025-05-28 13:00:00,58.79,59.0,58.74,58.93,10135.0,58.4005,58.6091,58.3508,58.5395,10135.0
2025-05-28 13:10:00,58.93,59.1,58.91,59.02,31315.0,58.5395,58.7084,58.5197,58.6289,31315.0
2025-05-28 13:20:00,58.99,59.0,58.85,58.89,9488.0,58.5991,58.6091,58.4601,58.4998,9488.0
2025-05-28 13:30:00,58.88,59.02,58.87,59.0,123416.0,58.4899,58.6289,58.4799,58.6091,123416.0
2025-05-28 13:40:00,58.98,59.17,58.97,59.01,35358.0,58.5892,58.778,58.5793,58.619,35358.0
2025-05-28 13:50:00,58.99,59.05,58.91,58.91,24328.0,58.5991,58.6587,58.5197,58.5197,24328.0
2025-05-28 14:00:00,58.84,59.11,58.82,59.08,23060.0,58.4501,58.7184,58.4303,58.6885,23060.0
2025-05-28 14:10:00,59.08,59.17,58.97,58.97,17275.0,58.6885,58.778,58.5793,58.5793,17275.0
2025-05-28 14:20:00,58.97,58.98,58.73,58.75,14051.0,58.5793,58.5892,58.3409,58.3607,14051.0
2025-05-28 14:30:00,58.76,58.86,58.74,58.8,18047.0,58.3707,58.47,58.3508,58.4104,18047.0
2025-05-28 14:40:00,58.8,58.82,58.6,58.62,13019.0,58.4104,58.4303,58.2117,58.2316,13019.0
2025-05-28 14:50:00,58.6,58.6,58.24,58.4,25336.0,58.2117,58.2117,57.8541,58.0131,25336.0
2025-05-28 15:00:00,58.38,58.58,58.36,58.44,13397.0,57.9932,58.1919,57.9733,58.0528,13397.0
2025-05-28 15:10:00,58.44,58.48,58.15,58.21,19394.0,58.0528,58.0925,57.7647,57.8243,19394.0
2025-05-28 15:20:00,58.21,58.34,58.18,58.26,12760.0,57.8243,57.9535,57.7945,57.874,12760.0
2025-05-28 15:30:00,58.23,58.36,58.22,58.36,41085.0,57.8442,57.9733,57.8342,57.9733,41085.0
2025-05-28 15:40:00,58.35,58.4,58.25,58.27,38792.0,57.9634,58.0131,57.864,57.8839,38792.0
2025-05-28 15:50:00,58.26,58.27,57.99,58.05,129472.0,57.874,57.8839,57.6058,57.6654,129472.0
2025-05-29 09:30:00,58.5,59.03,58.26,58.66,73885.0,58.1124,58.6389,57.874,58.2713,73885.0
2025-05-29 09:40:00,58.61,58.67,58.2,58.37,48544.0,58.2217,58.2813,57.8144,57.9833,48544.0
2025-05-29 09:50:00,58.34,58.4,57.85,58.09,28920.0,57.9535,58.0131,57.4667,57.7051,28920.0
2025-05-29 10:00:00,58.09,58.45,57.68,57.68,42567.0,57.7051,58.0627,57.2978,57.2978,42567.0
2025-05-29 10:10:00,57.71,58.05,57.69,57.81,49784.0,57.3276,57.6654,57.3078,57.427,49784.0
2025-05-29 10:20:00,57.82,57.91,57.68,57.73,21438.0,57.4369,57.5263,57.2978,57.3475,21438.0
2025-05-29 10:30:00,57.7,57.7,57.32,57.62,40214.0,57.3177,57.3177,56.9402,57.2382,40214.0
2025-05-29 10:40:00,57.62,57.71,57.37,57.57,17860.0,57.2382,57.3276,56.9899,57.1886,17860.0
2025-05-29 10:50:00,57.59,57.9,57.49,57.9,26303.0,57.2084,57.5164,57.1091,57.5164,26303.0
2025-05-29 11:00:00,57.91,57.96,57.68,57.8,12767.0,57.5263,57.576,57.2978,57.417,12767.0
2025-05-29 11:10:00,57.78,57.97,57.76,57.94,28507.0,57.3972,57.5859,57.3773,57.5561,28507.0
2025-05-29 11:20:00,57.9,57.97,57.84,57.86,18664.0,57.5164,57.5859,57.4568,57.4766,18664.0
2025-05-29 11:30:00,57.88,57.89,57.27,57.32,27301.0,57.4965,57.5064,56.8905,56.9402,27301.0
2025-05-29 11:40:00,57.33,57.4,57.24,57.25,27805.0,56.9501,57.0197,56.8607,56.8707,27805.0
2025-05-29 11:50:00,57.28,57.36,56.8,56.86,46309.0,56.9005,56.9799,56.4237,56.4833,46309.0
2025-05-29 12:00:00,56.86,57.01,56.75,56.93,25476.0,56.4833,56.6323,56.374,56.5528,25476.0
2025-05-29 12:10:00,56.91,57.12,56.91,57.12,28028.0,56.5329,56.7415,56.5329,56.7415,28028.0
2025-05-29 12:20:00,57.12,57.12,56.9,56.94,28929.0,56.7415,56.7415,56.523,56.5627,28929.0
2025-05-29 12:30:00,56.96,57.07,56.95,56.98,24524.0,56.5826,56.6919,56.5727,56.6025,24524.0
2025-05-29 12:40:00,56.98,57.12,56.93,56.96,24904.0,56.6025,56.7415,56.5528,56.5826,24904.0
2025-05-29 12:50:00,56.94,57.01,56.89,56.97,24492.0,56.5627,56.6323,56.5131,56.5925,24492.0
2025-05-29 13:00:00,56.98,57.16,56.98,57.1,22173.0,56.6025,56.7813,56.6025,56.7217,22173.0
2025-05-29 13:10:00,57.09,57.24,57.09,57.16,26813.0,56.7117,56.8607,56.7117,56.7813,26813.0
2025-05-29 13:20:00,57.16,57.25,57.03,57.07,17990.0,56.7813,56.8707,56.6521,56.6919,17990.0
2025-05-29 13:30:00,57.06,57.19,57.01,57.07,21316.0,56.6819,56.8111,56.6323,56.6919,21316.0
2025-05-29 13:40:00,57.07,57.19,57.01,57.01,15031.0,56.6919,56.8111,56.6323,56.6323,15031.0
2025-05-29 13:50:00,57.02,57.14,57.01,57.01,15949.0,56.6422,56.7614,56.6323,56.6323,15949.0
2025-05-29 14:00:00,57.02,57.27,57.02,57.25,16183.0,56.6422,56.8905,56.6422,56.8707,16183.0
2025-05-29 14:10:00,57.25,57.3,57.14,57.15,11997.0,56.8707,56.9203,56.7614,56.7713,11997.0
2025-05-29 14:20:00,57.14,57.21,57.08,57.14,18031.0,56.7614,56.8309,56.7018,56.7614,18031.0
2025-05-29 14:30:00,57.13,57.32,57.12,57.28,16323.0,56.7515,56.9402,56.7415,56.9005,16323.0
2025-05-29 14:40:00,57.29,57.35,57.2,57.35,15269.0,56.9104,56.97,56.821,56.97,15269.0
2025-05-29 14:50:00,57.36,57.5,57.26,57.35,20711.0,56.9799,57.119,56.8806,56.97,20711.0
2025-05-29 15:00:00,57.35,57.57,57.32,57.36,23465.0,56.97,57.1886,56.9402,56.9799,23465.0
2025-05-29 15:10:00,57.36,57.42,57.32,57.36,27189.0,56.9799,57.0395,56.9402,56.9799,27189.0
2025-05-29 15:20:00,57.36,57.5,57.36,57.43,122275.0,56.9799,57.119,56.9799,57.0495,122275.0
2025-05-29 15:30:00,57.45,57.59,57.33,57.37,50522.0,57.0693,57.2084,56.9501,56.9899,50522.0
2025-05-29 15:40:00,57.37,57.49,57.35,57.39,38599.0,56.9899,57.1091,56.97,57.0097,38599.0
2025-05-29 15:50:00,57.41,57.55,57.34,57.48,267207.0,57.0296,57.1687,56.9601,57.0992,267207.0
2025-05-30 09:30:00,56.65,56.65,54.81,55.4,241107.0,56.2747,56.2747,54.4468,55.0329,241107.0
2025-05-30 09:40:00,55.39,55.9,55.39,55.78,73832.0,55.023,55.5296,55.023,55.4104,73832.0
2025-05-30 09:50:00,55.81,55.81,55.46,55.52,57178.0,55.4402,55.4402,55.0925,55.1521,57178.0
2025-05-30 10:00:00,55.54,56.0,55.51,55.93,54496.0,55.172,55.629,55.1422,55.5594,54496.0
2025-05-30 10:10:00,55.91,56.1,55.75,55.84,47851.0,55.5396,55.7283,55.3806,55.47,47851.0
2025-05-30 10:20:00,55.85,56.09,55.75,56.08,27849.0,55.48,55.7184,55.3806,55.7084,27849.0
2025-05-30 10:30:00,56.09,56.41,56.09,56.39,41966.0,55.7184,56.0362,55.7184,56.0164,41966.0
2025-05-30 10:40:00,56.39,56.39,56.07,56.07,23367.0,56.0164,56.0164,55.6985,55.6985,23367.0
2025-05-30 10:50:00,56.06,56.37,56.02,56.23,28968.0,55.6886,55.9965,55.6488,55.8574,28968.0
2025-05-30 11:00:00,56.23,56.4,56.12,56.37,24230.0,55.8574,56.0263,55.7482,55.9965,24230.0
2025-05-30 11:10:00,56.39,56.41,56.17,56.4,22373.0,56.0164,56.0362,55.7978,56.0263,22373.0
2025-05-30 11:20:00,56.41,56.69,56.4,56.6,21935.0,56.0362,56.3144,56.0263,56.225,21935.0
2025-05-30 11:30:00,56.61,56.63,56.38,56.47,33989.0,56.2349,56.2548,56.0064,56.0958,33989.0
2025-05-30 11:40:00,56.47,56.55,56.32,56.36,24106.0,56.0958,56.1753,55.9468,55.9866,24106.0
2025-05-30 11:50:00,56.39,56.41,56.22,56.24,24220.0,56.0164,56.0362,55.8475,55.8674,24220.0
2025-05-30 12:00:00,56.24,56.42,56.23,56.42,13969.0,55.8674,56.0462,55.8574,56.0462,13969.0
2025-05-30 12:10:00,56.42,56.6,56.3,56.36,50078.0,56.0462,56.225,55.927,55.9866,50078.0
2025-05-30 12:20:00,56.36,56.41,56.04,56.1,27576.0,55.9866,56.0362,55.6687,55.7283,27576.0
2025-05-30 12:30:00,56.11,56.12,55.68,55.98,43939.0,55.7382,55.7482,55.3111,55.6091,43939.0
2025-05-30 12:40:00,55.98,56.08,55.7,55.76,30041.0,55.6091,55.7084,55.3309,55.3905,30041.0
2025-05-30 12:50:00,55.75,55.77,55.57,55.61,28873.0,55.3806,55.4005,55.2018,55.2415,28873.0
2025-05-30 13:00:00,55.61,55.92,55.55,55.82,49125.0,55.2415,55.5495,55.1819,55.4501,49125.0
2025-05-30 13:10:00,55.79,55.82,55.48,55.5,55166.0,55.4203,55.4501,55.1124,55.1323,55166.0
2025-05-30 13:20:00,55.51,55.58,55.38,55.52,46531.0,55.1422,55.2117,55.0131,55.1521,46531.0
2025-05-30 13:30:00,55.54,55.78,55.51,55.55,55362.0,55.172,55.4104,55.1422,55.1819,55362.0
2025-05-30 13:40:00,55.53,55.59,55.36,55.4,39294.0,55.1621,55.2217,54.9932,55.0329,39294.0
2025-05-30 13:50:00,55.38,55.5,55.33,55.34,30692.0,55.0131,55.1323,54.9634,54.9733,30692.0
2025-05-30 14:00:00,55.37,55.5,55.36,55.44,49238.0,55.0031,55.1323,54.9932,55.0727,49238.0
2025-05-30 14:10:00,55.44,55.54,55.39,55.41,55339.0,55.0727,55.172,55.023,55.0429,55339.0
2025-05-30 14:20:00,55.4,55.55,55.32,55.55,64894.0,55.0329,55.1819,54.9535,55.1819,64894.0
2025-05-30 14:30:00,55.54,55.66,55.46,55.5,58589.0,55.172,55.2912,55.0925,55.1323,58589.0
2025-05-30 14:40:00,55.51,55.56,55.42,55.5,67108.0,55.1422,55.1919,55.0528,55.1323,67108.0
2025-05-30 14:50:00,55.5,55.75,55.48,55.69,89836.0,55.1323,55.3806,55.1124,55.321,89836.0
2025-05-30 15:00:00,55.67,55.81,55.53,55.7,42230.0,55.3011,55.4402,55.1621,55.3309,42230.0
2025-05-30 15:10:00,55.71,55.96,55.67,55.91,33439.0,55.3409,55.5892,55.3011,55.5396,33439.0
2025-05-30 15:20:00,55.91,56.13,55.82,56.09,42486.0,55.5396,55.7581,55.4501,55.7184,42486.0
2025-05-30 15:30:00,56.06,56.25,55.92,55.95,86939.0,55.6886,55.8773,55.5495,55.5793,86939.0
2025-05-30 15:40:00,55.95,55.99,55.77,55.89,79323.0,55.5793,55.619,55.4005,55.5197,79323.0
2025-05-30 15:50:00,55.88,55.93,55.63,55.78,397064.0,55.5098,55.5594,55.2614,55.4104,397064.0
2025-06-02 09:30:00,56.4,56.4,55.53,55.63,80651.0,56.0263,56.0263,55.1621,55.2614,80651.0
2025-06-02 09:40:00,55.62,55.69,54.97,55.02,71553.0,55.2515,55.321,54.6058,54.6555,71553.0
2025-06-02 09:50:00,55.05,55.39,54.88,55.22,78035.0,54.6853,55.023,54.5164,54.8541,78035.0
2025-06-02 10:00:00,55.22,55.41,54.9,55.3,51712.0,54.8541,55.0429,54.5362,54.9336,51712.0
2025-06-02 10:10:00,55.26,55.5,54.84,54.86,43556.0,54.8939,55.1323,54.4766,54.4965,43556.0
2025-06-02 10:20:00,54.83,55.28,54.8,55.26,22542.0,54.4667,54.9137,54.4369,54.8939,22542.0
2025-06-02 10:30:00,55.26,55.38,55.08,55.1,32093.0,54.8939,55.0131,54.7151,54.7349,32093.0
2025-06-02 10:40:00,55.12,55.19,55.03,55.11,22391.0,54.7548,54.8243,54.6654,54.7449,22391.0
2025-06-02 10:50:00,55.13,55.29,55.05,55.18,17120.0,54.7647,54.9237,54.6853,54.8144,17120.0
2025-06-02 11:00:00,55.2,55.31,55.02,55.05,22283.0,54.8343,54.9435,54.6555,54.6853,22283.0
2025-06-02 11:10:00,55.02,55.39,55.0,55.39,18654.0,54.6555,55.023,54.6356,55.023,18654.0
2025-06-02 11:20:00,55.39,55.5,55.26,55.28,28873.0,55.023,55.1323,54.8939,54.9137,28873.0
2025-06-02 11:30:00,55.3,55.46,55.07,55.08,28176.0,54.9336,55.0925,54.7051,54.7151,28176.0
2025-06-02 11:40:00,55.07,55.4,55.01,55.27,25640.0,54.7051,55.0329,54.6455,54.9038,25640.0
2025-06-02 11:50:00,55.26,55.39,55.17,55.25,18794.0,54.8939,55.023,54.8045,54.8839,18794.0
2025-06-02 12:00:00,55.25,55.26,54.97,54.97,30517.0,54.8839,54.8939,54.6058,54.6058,30517.0
2025-06-02 12:10:00,54.98,55.04,54.68,54.84,39733.0,54.6157,54.6753,54.3177,54.4766,39733.0
2025-06-02 12:20:00,54.83,54.84,54.62,54.69,37401.0,54.4667,54.4766,54.2581,54.3276,37401.0
2025-06-02 12:30:00,54.71,54.94,54.71,54.82,20988.0,54.3475,54.576,54.3475,54.4568,20988.0
2025-06-02 12:40:00,54.84,54.84,54.6,54.62,29854.0,54.4766,54.4766,54.2382,54.2581,29854.0
2025-06-02 12:50:00,54.63,54.77,54.63,54.68,22398.0,54.268,54.4071,54.268,54.3177,22398.0
2025-06-02 13:00:00,54.67,54.69,54.42,54.52,53258.0,54.3078,54.3276,54.0594,54.1588,53258.0
2025-06-02 13:10:00,54.52,54.64,54.42,54.47,38624.0,54.1588,54.278,54.0594,54.1091,38624.0
2025-06-02 13:20:00,54.47,54.5,54.29,54.34,39259.0,54.1091,54.1389,53.9303,53.98,39259.0
2025-06-02 13:30:00,54.32,54.42,54.32,54.41,21858.0,53.9601,54.0594,53.9601,54.0495,21858.0
2025-06-02 13:40:00,54.4,54.49,54.34,54.44,15663.0,54.0396,54.129,53.98,54.0793,15663.0
2025-06-02 13:50:00,54.46,54.51,54.35,54.47,33518.0,54.0992,54.1488,53.9899,54.1091,33518.0
2025-06-02 14:00:00,54.47,54.53,54.32,54.36,38313.0,54.1091,54.1687,53.9601,53.9998,38313.0
2025-06-02 14:10:00,54.37,54.62,54.32,54.53,24201.0,54.0098,54.2581,53.9601,54.1687,24201.0
2025-06-02 14:20:00,54.52,54.73,54.49,54.65,50957.0,54.1588,54.3674,54.129,54.2879,50957.0
2025-06-02 14:30:00,54.66,54.76,54.64,54.71,31060.0,54.2978,54.3972,54.278,54.3475,31060.0
2025-06-02 14:40:00,54.73,54.74,54.34,54.34,71477.0,54.3674,54.3773,53.98,53.98,71477.0
2025-06-02 14:50:00,54.34,54.37,54.28,54.32,48796.0,53.98,54.0098,53.9204,53.9601,48796.0
2025-06-02 15:00:00,54.33,54.43,54.28,54.33,79373.0,53.97,54.0694,53.9204,53.97,79373.0
2025-06-02 15:10:00,54.31,54.56,54.3,54.56,95100.0,53.9502,54.1985,53.9402,54.1985,95100.0
2025-06-02 15:20:00,54.56,54.82,54.49,54.72,111884.0,54.1985,54.4568,54.129,54.3574,111884.0
2025-06-02 15:30:00,54.73,54.95,54.71,54.92,73681.0,54.3674,54.5859,54.3475,54.5561,73681.0
2025-06-02 15:40:00,54.91,54.99,54.81,54.81,74223.0,54.5462,54.6256,54.4468,54.4468,74223.0
2025-06-02 15:50:00,54.83,55.1,54.75,55.08,289847.0,54.4667,54.7349,54.3872,54.7151,289847.0
2025-06-03 09:30:00,55.04,55.09,53.7,54.39,107336.0,54.6753,54.725,53.3442,54.0296,107336.0
2025-06-03 09:40:00,54.4,55.13,54.31,55.1,38384.0,54.0396,54.7647,53.9502,54.7349,38384.0
2025-06-03 09:50:00,55.1,55.44,54.88,54.94,51995.0,54.7349,55.0727,54.5164,54.576,51995.0
2025-06-03 10:00:00,55.03,55.34,54.94,55.25,46493.0,54.6654,54.9733,54.576,54.8839,46493.0
2025-06-03 10:10:00,55.26,55.47,55.11,55.43,38769.0,54.8939,55.1025,54.7449,55.0627,38769.0
2025-06-03 10:20:00,55.39,55.54,55.15,55.54,33460.0,55.023,55.172,54.7846,55.172,33460.0
2025-06-03 10:30:00,55.54,55.65,55.34,55.54,53878.0,55.172,55.2813,54.9733,55.172,53878.0
2025-06-03 10:40:00,55.54,55.84,55.48,55.84,51212.0,55.172,55.47,55.1124,55.47,51212.0
2025-06-03 10:50:00,55.82,55.93,55.73,55.87,24414.0,55.4501,55.5594,55.3607,55.4998,24414.0
2025-06-03 11:00:00,55.87,56.19,55.82,56.15,49119.0,55.4998,55.8177,55.4501,55.778,49119.0
2025-06-03 11:10:00,56.16,56.39,56.14,56.38,41934.0,55.7879,56.0164,55.768,56.0064,41934.0
2025-06-03 11:20:00,56.38,56.53,56.31,56.45,52642.0,56.0064,56.1554,55.9369,56.076,52642.0
2025-06-03 11:30:00,56.42,56.55,56.34,56.48,34041.0,56.0462,56.1753,55.9667,56.1058,34041.0
2025-06-03 11:40:00,56.49,56.62,56.37,56.51,28449.0,56.1157,56.2448,55.9965,56.1356,28449.0
2025-06-03 11:50:00,56.52,56.53,56.28,56.51,20336.0,56.1455,56.1554,55.9071,56.1356,20336.0
2025-06-03 12:00:00,56.53,56.7,56.53,56.54,18296.0,56.1554,56.3243,56.1554,56.1654,18296.0
2025-06-03 12:10:00,56.53,56.72,56.51,56.68,16935.0,56.1554,56.3442,56.1356,56.3045,16935.0
2025-06-03 12:20:00,56.68,56.76,56.58,56.71,20903.0,56.3045,56.3839,56.2051,56.3343,20903.0
2025-06-03 12:30:00,56.71,56.81,56.64,56.68,14669.0,56.3343,56.4336,56.2647,56.3045,14669.0
2025-06-03 12:40:00,56.68,56.82,56.63,56.82,16840.0,56.3045,56.4435,56.2548,56.4435,16840.0
2025-06-03 12:50:00,56.83,56.94,56.83,56.88,17756.0,56.4535,56.5627,56.4535,56.5031,17756.0
2025-06-03 13:00:00,56.9,57.09,56.9,57.04,25988.0,56.523,56.7117,56.523,56.6621,25988.0
2025-06-03 13:10:00,57.06,57.14,56.99,57.14,14373.0,56.6819,56.7614,56.6124,56.7614,14373.0
2025-06-03 13:20:00,57.13,57.15,56.86,56.86,13249.0,56.7515,56.7713,56.4833,56.4833,13249.0
2025-06-03 13:30:00,56.88,57.0,56.87,56.9,9933.0,56.5031,56.6223,56.4932,56.523,9933.0
2025-06-03 13:40:00,56.89,57.22,56.84,57.22,18384.0,56.5131,56.8409,56.4634,56.8409,18384.0
2025-06-03 13:50:00,57.21,57.22,57.02,57.05,16147.0,56.8309,56.8409,56.6422,56.672,16147.0
2025-06-03 14:00:00,57.06,57.06,56.81,57.02,14856.0,56.6819,56.6819,56.4336,56.6422,14856.0
2025-06-03 14:10:00,57.02,57.02,56.84,56.99,19517.0,56.6422,56.6422,56.4634,56.6124,19517.0
2025-06-03 14:20:00,56.99,57.05,56.86,56.95,16968.0,56.6124,56.672,56.4833,56.5727,16968.0
2025-06-03 14:30:00,56.93,57.03,56.87,56.87,25479.0,56.5528,56.6521,56.4932,56.4932,25479.0
2025-06-03 14:40:00,56.9,57.06,56.85,57.03,21664.0,56.523,56.6819,56.4733,56.6521,21664.0
2025-06-03 14:50:00,57.04,57.04,56.87,56.92,16811.0,56.6621,56.6621,56.4932,56.5429,16811.0
2025-06-03 15:00:00,56.92,56.98,56.84,56.98,27125.0,56.5429,56.6025,56.4634,56.6025,27125.0
2025-06-03 15:10:00,56.98,57.01,56.79,56.9,40089.0,56.6025,56.6323,56.4137,56.523,40089.0
2025-06-03 15:20:00,56.92,56.96,56.76,56.8,34186.0,56.5429,56.5826,56.3839,56.4237,34186.0
2025-06-03 15:30:00,56.77,56.91,56.7,56.84,45903.0,56.3939,56.5329,56.3243,56.4634,45903.0
2025-06-03 15:40:00,56.84,56.97,56.74,56.88,88164.0,56.4634,56.5925,56.3641,56.5031,88164.0
2025-06-03 15:50:00,56.86,57.08,56.84,57.01,282746.0,56.4833,56.7018,56.4634,56.6323,282746.0
2025-06-04 09:30:00,57.77,59.18,57.49,58.73,127327.0,57.3872,58.7879,57.1091,58.3409,127327.0
2025-06-04 09:40:00,58.69,59.07,58.46,59.05,83219.0,58.3011,58.6786,58.0727,58.6587,83219.0
2025-06-04 09:50:00,59.05,59.66,59.04,59.6,113669.0,58.6587,59.2647,58.6488,59.2051,113669.0
2025-06-04 10:00:00,59.52,60.11,59.27,59.74,128878.0,59.1256,59.7117,58.8773,59.3442,128878.0
2025-06-04 10:10:00,59.75,60.05,59.41,59.93,82226.0,59.3541,59.6521,59.0164,59.5329,82226.0
2025-06-04 10:20:00,59.93,59.97,59.53,59.75,53792.0,59.5329,59.5727,59.1356,59.3541,53792.0
2025-06-04 10:30:00,59.71,59.99,59.58,59.79,55365.0,59.3144,59.5925,59.1852,59.3938,55365.0
2025-06-04 10:40:00,59.78,59.81,59.43,59.48,36780.0,59.3839,59.4137,59.0362,59.0859,36780.0
2025-06-04 10:50:00,59.48,59.55,59.29,59.41,50506.0,59.0859,59.1554,58.8972,59.0164,50506.0
2025-06-04 11:00:00,59.43,59.72,59.43,59.64,61808.0,59.0362,59.3243,59.0362,59.2448,61808.0
2025-06-04 11:10:00,59.63,59.88,59.61,59.68,37755.0,59.2349,59.4832,59.215,59.2846,37755.0
2025-06-04 11:20:00,59.69,59.71,59.49,59.53,56320.0,59.2945,59.3144,59.0958,59.1356,56320.0
2025-06-04 11:30:00,59.51,59.87,59.36,59.82,40849.0,59.1157,59.4733,58.9667,59.4236,40849.0
2025-06-04 11:40:00,59.82,59.96,59.7,59.79,43367.0,59.4236,59.5627,59.3044,59.3938,43367.0
2025-06-04 11:50:00,59.83,60.0,59.69,59.76,30444.0,59.4336,59.6025,59.2945,59.364,30444.0
2025-06-04 12:00:00,59.76,60.05,59.72,60.03,21940.0,59.364,59.6521,59.3243,59.6323,21940.0
2025-06-04 12:10:00,60.04,60.05,59.78,60.03,20310.0,59.6422,59.6521,59.3839,59.6323,20310.0
2025-06-04 12:20:00,60.05,60.07,59.79,59.86,23098.0,59.6521,59.672,59.3938,59.4634,23098.0
2025-06-04 12:30:00,59.8,60.0,59.75,60.0,26946.0,59.4038,59.6025,59.3541,59.6025,26946.0
2025-06-04 12:40:00,59.98,60.0,59.83,60.0,12986.0,59.5826,59.6025,59.4336,59.6025,12986.0
2025-06-04 12:50:00,60.02,60.16,59.76,59.79,45695.0,59.6223,59.7614,59.364,59.3938,45695.0
2025-06-04 13:00:00,59.78,59.91,59.72,59.73,24006.0,59.3839,59.5131,59.3243,59.3342,24006.0
2025-06-04 13:10:00,59.73,59.8,59.61,59.75,45752.0,59.3342,59.4038,59.215,59.3541,45752.0
2025-06-04 13:20:00,59.77,59.84,59.61,59.82,16863.0,59.374,59.4435,59.215,59.4236,16863.0
2025-06-04 13:30:00,59.83,59.86,59.68,59.7,27781.0,59.4336,59.4634,59.2846,59.3044,27781.0
2025-06-04 13:40:00,59.71,59.73,59.63,59.68,33721.0,59.3144,59.3342,59.2349,59.2846,33721.0
2025-06-04 13:50:00,59.68,59.7,59.5,59.52,25104.0,59.2846,59.3044,59.1058,59.1256,25104.0
2025-06-04 14:00:00,59.5,59.57,59.44,59.5,31101.0,59.1058,59.1753,59.0462,59.1058,31101.0
2025-06-04 14:10:00,59.5,59.68,59.5,59.66,14328.0,59.1058,59.2846,59.1058,59.2647,14328.0
2025-06-04 14:20:00,59.66,59.76,59.48,59.5,33458.0,59.2647,59.364,59.0859,59.1058,33458.0
2025-06-04 14:30:00,59.51,59.6,59.42,59.5,49498.0,59.1157,59.2051,59.0263,59.1058,49498.0
2025-06-04 14:40:00,59.53,59.69,59.49,59.56,74054.0,59.1356,59.2945,59.0958,59.1654,74054.0
2025-06-04 14:50:00,59.55,59.65,59.47,59.48,59931.0,59.1554,59.2548,59.076,59.0859,59931.0
2025-06-04 15:00:00,59.48,59.54,59.39,59.51,25766.0,59.0859,59.1455,58.9965,59.1157,25766.0
2025-06-04 15:10:00,59.52,59.55,59.45,59.52,29682.0,59.1256,59.1554,59.0561,59.1256,29682.0
2025-06-04 15:20:00,59.51,59.84,59.51,59.73,63253.0,59.1157,59.4435,59.1157,59.3342,63253.0
2025-06-04 15:30:00,59.73,59.76,59.48,59.51,73312.0,59.3342,59.364,59.0859,59.1157,73312.0
2025-06-04 15:40:00,59.49,59.71,59.35,59.58,147157.0,59.0958,59.3144,58.9568,59.1852,147157.0
2025-06-04 15:50:00,59.56,59.74,59.53,59.67,297666.0,59.1654,59.3442,59.1356,59.2746,297666.0
2025-06-05 09:30:00,61.0,62.19,60.66,61.48,231502.0,60.5958,61.7779,60.2581,61.0726,231502.0
2025-06-05 09:40:00,61.48,61.94,60.97,61.05,147148.0,61.0726,61.5296,60.566,60.6455,147148.0
2025-06-05 09:50:00,61.05,61.22,60.04,60.12,109789.0,60.6455,60.8144,59.6422,59.7217,109789.0
2025-06-05 10:00:00,60.11,60.42,59.7,60.04,63749.0,59.7117,60.0197,59.3044,59.6422,63749.0
2025-06-05 10:10:00,60.04,60.26,59.74,60.01,44453.0,59.6422,59.8607,59.3442,59.6124,44453.0
2025-06-05 10:20:00,59.98,60.21,59.96,60.07,23546.0,59.5826,59.8111,59.5627,59.672,23546.0
2025-06-05 10:30:00,60.05,60.05,59.27,59.73,78579.0,59.6521,59.6521,58.8773,59.3342,78579.0
2025-06-05 10:40:00,59.74,59.91,59.5,59.66,28140.0,59.3442,59.5131,59.1058,59.2647,28140.0
2025-06-05 10:50:00,59.66,59.91,59.5,59.63,69557.0,59.2647,59.5131,59.1058,59.2349,69557.0
2025-06-05 11:00:00,59.61,59.64,59.26,59.35,29086.0,59.215,59.2448,58.8674,58.9568,29086.0
2025-06-05 11:10:00,59.36,59.64,59.23,59.62,29180.0,58.9667,59.2448,58.8376,59.225,29180.0
2025-06-05 11:20:00,59.63,59.79,59.61,59.76,21079.0,59.2349,59.3938,59.215,59.364,21079.0
2025-06-05 11:30:00,59.78,59.8,59.58,59.7,17682.0,59.3839,59.4038,59.1852,59.3044,17682.0
2025-06-05 11:40:00,59.67,59.8,59.5,59.68,32018.0,59.2746,59.4038,59.1058,59.2846,32018.0
2025-06-05 11:50:00,59.69,60.02,59.67,59.95,15662.0,59.2945,59.6223,59.2746,59.5528,15662.0
2025-06-05 12:00:00,59.92,60.06,59.67,59.7,28818.0,59.523,59.6621,59.2746,59.3044,28818.0
2025-06-05 12:10:00,59.7,59.75,59.54,59.62,20756.0,59.3044,59.3541,59.1455,59.225,20756.0
2025-06-05 12:20:00,59.61,59.88,59.61,59.87,11540.0,59.215,59.4832,59.215,59.4733,11540.0
2025-06-05 12:30:00,59.85,59.99,59.85,59.86,13128.0,59.4534,59.5925,59.4534,59.4634,13128.0
2025-06-05 12:40:00,59.87,59.87,59.37,59.44,24138.0,59.4733,59.4733,58.9766,59.0462,24138.0
2025-06-05 12:50:00,59.44,59.51,59.21,59.28,22454.0,59.0462,59.1157,58.8177,58.8872,22454.0
2025-06-05 13:00:00,59.26,59.69,59.25,59.67,20190.0,58.8674,59.2945,58.8574,59.2746,20190.0
2025-06-05 13:10:00,59.67,59.72,59.59,59.71,17405.0,59.2746,59.3243,59.1952,59.3144,17405.0
2025-06-05 13:20:00,59.71,59.83,59.62,59.67,13729.0,59.3144,59.4336,59.225,59.2746,13729.0
2025-06-05 13:30:00,59.67,59.73,59.6,59.61,14338.0,59.2746,59.3342,59.2051,59.215,14338.0
2025-06-05 13:40:00,59.6,59.67,59.48,59.52,19646.0,59.2051,59.2746,59.0859,59.1256,19646.0
2025-06-05 13:50:00,59.54,59.55,59.37,59.38,15138.0,59.1455,59.1554,58.9766,58.9866,15138.0
2025-06-05 14:00:00,59.37,59.46,59.1,59.14,25649.0,58.9766,59.066,58.7084,58.7482,25649.0
2025-06-05 14:10:00,59.12,59.14,58.85,59.03,36359.0,58.7283,58.7482,58.4601,58.6389,36359.0
2025-06-05 14:20:00,59.06,59.11,58.92,59.07,27079.0,58.6687,58.7184,58.5296,58.6786,27079.0
2025-06-05 14:30:00,59.07,59.22,58.93,58.97,44643.0,58.6786,58.8276,58.5395,58.5793,44643.0
2025-06-05 14:40:00,58.95,58.95,58.77,58.9,34980.0,58.5594,58.5594,58.3806,58.5097,34980.0
2025-06-05 14:50:00,58.93,59.07,58.89,58.92,18673.0,58.5395,58.6786,58.4998,58.5296,18673.0
2025-06-05 15:00:00,58.92,58.97,58.76,58.86,14338.0,58.5296,58.5793,58.3707,58.47,14338.0
2025-06-05 15:10:00,58.87,58.87,58.09,58.17,42105.0,58.4799,58.4799,57.7051,57.7846,42105.0
2025-06-05 15:20:00,58.2,58.2,57.83,58.11,72756.0,57.8144,57.8144,57.4468,57.725,72756.0
2025-06-05 15:30:00,58.14,58.65,58.13,58.57,80234.0,57.7548,58.2614,57.7448,58.1819,80234.0
2025-06-05 15:40:00,58.58,58.59,58.36,58.44,108644.0,58.1919,58.2018,57.9733,58.0528,108644.0
2025-06-05 15:50:00,58.4,58.66,58.21,58.64,414523.0,58.0131,58.2713,57.8243,58.2515,414523.0
2025-06-06 09:30:00,60.04,60.77,59.51,60.23,106640.0,59.6422,60.3674,59.1157,59.8309,106640.0
2025-06-06 09:40:00,60.32,60.34,59.34,59.43,32009.0,59.9203,59.9402,58.9468,59.0362,32009.0
2025-06-06 09:50:00,59.5,60.0,59.32,59.76,45539.0,59.1058,59.6025,58.927,59.364,45539.0
2025-06-06 10:00:00,59.8,59.83,59.29,59.69,37088.0,59.4038,59.4336,58.8972,59.2945,37088.0
2025-06-06 10:10:00,59.67,59.92,59.55,59.84,17349.0,59.2746,59.523,59.1554,59.4435,17349.0
2025-06-06 10:20:00,59.81,59.99,59.66,59.76,13832.0,59.4137,59.5925,59.2647,59.364,13832.0
2025-06-06 10:30:00,59.77,60.04,59.72,60.03,17379.0,59.374,59.6422,59.3243,59.6323,17379.0
2025-06-06 10:40:00,60.03,60.36,59.97,60.35,31541.0,59.6323,59.9601,59.5727,59.9501,31541.0
2025-06-06 10:50:00,60.35,60.35,60.04,60.05,16672.0,59.9501,59.9501,59.6422,59.6521,16672.0
2025-06-06 11:00:00,60.05,60.3,59.95,60.03,30112.0,59.6521,59.9005,59.5528,59.6323,30112.0
2025-06-06 11:10:00,60.03,60.15,59.65,59.75,19684.0,59.6323,59.7515,59.2548,59.3541,19684.0
2025-06-06 11:20:00,59.67,59.91,59.5,59.81,27871.0,59.2746,59.5131,59.1058,59.4137,27871.0
2025-06-06 11:30:00,59.81,60.03,59.81,59.88,13179.0,59.4137,59.6323,59.4137,59.4832,13179.0
2025-06-06 11:40:00,59.87,59.89,59.72,59.79,18513.0,59.4733,59.4932,59.3243,59.3938,18513.0
2025-06-06 11:50:00,59.81,60.08,59.81,60.06,37715.0,59.4137,59.6819,59.4137,59.6621,37715.0
2025-06-06 12:00:00,60.04,60.13,59.98,60.04,12778.0,59.6422,59.7316,59.5826,59.6422,12778.0
2025-06-06 12:10:00,60.06,60.13,59.91,60.01,16968.0,59.6621,59.7316,59.5131,59.6124,16968.0
2025-06-06 12:20:00,60.01,60.06,59.96,59.97,11424.0,59.6124,59.6621,59.5627,59.5727,11424.0
2025-06-06 12:30:00,59.97,60.09,59.94,59.98,18972.0,59.5727,59.6919,59.5429,59.5826,18972.0
2025-06-06 12:40:00,60.0,60.07,59.82,60.03,18338.0,59.6025,59.672,59.4236,59.6323,18338.0
2025-06-06 12:50:00,60.04,60.06,59.7,59.76,9329.0,59.6422,59.6621,59.3044,59.364,9329.0
2025-06-06 13:00:00,59.74,59.83,59.51,59.57,14042.0,59.3442,59.4336,59.1157,59.1753,14042.0
2025-06-06 13:10:00,59.57,59.59,59.45,59.59,11363.0,59.1753,59.1952,59.0561,59.1952,11363.0
2025-06-06 13:20:00,59.61,59.63,59.43,59.46,10492.0,59.215,59.2349,59.0362,59.066,10492.0
2025-06-06 13:30:00,59.45,59.53,59.39,59.39,15667.0,59.0561,59.1356,58.9965,58.9965,15667.0
2025-06-06 13:40:00,59.42,59.61,59.4,59.61,30148.0,59.0263,59.215,59.0064,59.215,30148.0
2025-06-06 13:50:00,59.63,59.66,59.55,59.6,31252.0,59.2349,59.2647,59.1554,59.2051,31252.0
2025-06-06 14:00:00,59.61,59.71,59.61,59.71,21435.0,59.215,59.3144,59.215,59.3144,21435.0
2025-06-06 14:10:00,59.73,59.73,59.59,59.72,23863.0,59.3342,59.3342,59.1952,59.3243,23863.0
2025-06-06 14:20:00,59.73,59.76,59.6,59.64,31392.0,59.3342,59.364,59.2051,59.2448,31392.0
2025-06-06 14:30:00,59.66,59.71,59.63,59.64,15390.0,59.2647,59.3144,59.2349,59.2448,15390.0
2025-06-06 14:40:00,59.66,59.68,59.44,59.47,33460.0,59.2647,59.2846,59.0462,59.076,33460.0
2025-06-06 14:50:00,59.47,59.63,59.46,59.61,23505.0,59.076,59.2349,59.066,59.215,23505.0
2025-06-06 15:00:00,59.6,59.73,59.59,59.69,23885.0,59.2051,59.3342,59.1952,59.2945,23885.0
2025-06-06 15:10:00,59.7,59.77,59.63,59.72,21325.0,59.3044,59.374,59.2349,59.3243,21325.0
2025-06-06 15:20:00,59.7,59.77,59.66,59.75,25397.0,59.3044,59.374,59.2647,59.3541,25397.0
2025-06-06 15:30:00,59.73,59.86,59.68,59.83,49172.0,59.3342,59.4634,59.2846,59.4336,49172.0
2025-06-06 15:40:00,59.84,59.91,59.74,59.77,42660.0,59.4435,59.5131,59.3442,59.374,42660.0
2025-06-06 15:50:00,59.77,59.86,59.73,59.82,169542.0,59.374,59.4634,59.3342,59.4236,169542.0
2025-06-09 09:30:00,60.61,62.3,60.47,61.97,154088.0,60.2084,61.8872,60.0693,61.5594,154088.0
2025-06-09 09:40:00,61.89,62.18,61.09,61.8,95686.0,61.4799,61.768,60.6852,61.3905,95686.0
2025-06-09 09:50:00,61.8,62.29,61.72,62.26,66076.0,61.3905,61.8773,61.3111,61.8475,66076.0
2025-06-09 10:00:00,62.28,62.82,62.19,62.4,62004.0,61.8673,62.4038,61.7779,61.9866,62004.0
2025-06-09 10:10:00,62.43,62.7,62.2,62.2,32538.0,62.0164,62.2846,61.7879,61.7879,32538.0
2025-06-09 10:20:00,62.17,62.37,62.13,62.14,28992.0,61.7581,61.9568,61.7183,61.7283,28992.0
2025-06-09 10:30:00,62.07,62.23,61.93,62.0,35344.0,61.6587,61.8177,61.5197,61.5892,35344.0
2025-06-09 10:40:00,61.98,62.22,61.86,61.88,30563.0,61.5693,61.8077,61.4501,61.47,30563.0
2025-06-09 10:50:00,61.84,62.23,61.84,62.23,60191.0,61.4303,61.8177,61.4303,61.8177,60191.0
2025-06-09 11:00:00,62.24,62.48,62.23,62.41,24897.0,61.8276,62.066,61.8177,61.9965,24897.0
2025-06-09 11:10:00,62.39,62.73,62.34,62.55,47103.0,61.9766,62.3144,61.9269,62.1356,47103.0
2025-06-09 11:20:00,62.55,62.59,62.33,62.4,30509.0,62.1356,62.1753,61.917,61.9866,30509.0
2025-06-09 11:30:00,62.4,62.6,62.39,62.5,35042.0,61.9866,62.1852,61.9766,62.0859,35042.0
2025-06-09 11:40:00,62.52,62.61,62.38,62.53,18440.0,62.1058,62.1952,61.9667,62.1157,18440.0
2025-06-09 11:50:00,62.55,62.59,62.29,62.35,21689.0,62.1356,62.1753,61.8773,61.9369,21689.0
2025-06-09 12:00:00,62.34,62.55,62.24,62.36,28033.0,61.9269,62.1356,61.8276,61.9468,28033.0
2025-06-09 12:10:00,62.36,62.38,62.23,62.35,46429.0,61.9468,61.9667,61.8177,61.9369,46429.0
2025-06-09 12:20:00,62.35,62.44,62.28,62.42,19315.0,61.9369,62.0263,61.8673,62.0064,19315.0
2025-06-09 12:30:00,62.41,62.54,62.4,62.54,14708.0,61.9965,62.1256,61.9866,62.1256,14708.0
2025-06-09 12:40:00,62.53,62.67,62.47,62.66,37141.0,62.1157,62.2548,62.0561,62.2448,37141.0
2025-06-09 12:50:00,62.65,62.82,62.65,62.79,31748.0,62.2349,62.4038,62.2349,62.374,31748.0
2025-06-09 13:00:00,62.81,62.99,62.8,62.93,57511.0,62.3938,62.5726,62.3839,62.513,57511.0
2025-06-09 13:10:00,62.95,63.12,62.89,63.07,38481.0,62.5329,62.7018,62.4733,62.6521,38481.0
2025-06-09 13:20:00,63.08,63.35,63.02,63.18,34973.0,62.662,62.9303,62.6024,62.7614,34973.0
2025-06-09 13:30:00,63.24,63.3,63.13,63.16,19072.0,62.821,62.8806,62.7117,62.7415,19072.0
2025-06-09 13:40:00,63.14,63.17,63.04,63.14,21863.0,62.7216,62.7515,62.6223,62.7216,21863.0
2025-06-09 13:50:00,63.15,63.28,63.15,63.21,18519.0,62.7316,62.8607,62.7316,62.7912,18519.0
2025-06-09 14:00:00,63.22,63.26,63.05,63.18,25254.0,62.8011,62.8409,62.6322,62.7614,25254.0
2025-06-09 14:10:00,63.17,63.28,63.16,63.28,24816.0,62.7515,62.8607,62.7415,62.8607,24816.0
2025-06-09 14:20:00,63.28,63.28,62.91,62.95,22359.0,62.8607,62.8607,62.4932,62.5329,22359.0
2025-06-09 14:30:00,62.96,63.0,62.72,62.84,18439.0,62.5428,62.5826,62.3044,62.4236,18439.0
2025-06-09 14:40:00,62.84,62.88,62.72,62.87,23718.0,62.4236,62.4634,62.3044,62.4534,23718.0
2025-06-09 14:50:00,62.89,63.0,62.86,62.95,32813.0,62.4733,62.5826,62.4435,62.5329,32813.0
2025-06-09 15:00:00,62.96,63.11,62.96,63.04,46706.0,62.5428,62.6918,62.5428,62.6223,46706.0
2025-06-09 15:10:00,63.03,63.03,62.86,63.02,20732.0,62.6124,62.6124,62.4435,62.6024,20732.0
2025-06-09 15:20:00,63.02,63.13,62.98,63.01,33970.0,62.6024,62.7117,62.5627,62.5925,33970.0
2025-06-09 15:30:00,63.01,63.05,62.75,62.76,56520.0,62.5925,62.6322,62.3342,62.3442,56520.0
2025-06-09 15:40:00,62.75,62.75,62.46,62.5,55446.0,62.3342,62.3342,62.0462,62.0859,55446.0
2025-06-09 15:50:00,62.51,62.59,62.24,62.29,304774.0,62.0958,62.1753,61.8276,61.8773,304774.0
2025-06-10 09:30:00,63.21,64.0,62.89,62.9,112353.0,62.7912,63.576,62.4733,62.4832,112353.0
2025-06-10 09:40:00,62.94,63.09,62.72,63.02,48985.0,62.523,62.672,62.3044,62.6024,48985.0
2025-06-10 09:50:00,63.07,63.75,63.03,63.48,58534.0,62.6521,63.3276,62.6124,63.0594,58534.0
2025-06-10 10:00:00,63.46,63.81,63.24,63.24,45379.0,63.0395,63.3872,62.821,62.821,45379.0
2025-06-10 10:10:00,63.23,63.74,63.22,63.28,23173.0,62.8111,63.3177,62.8011,62.8607,23173.0
2025-06-10 10:20:00,63.25,63.54,63.16,63.43,39455.0,62.8309,63.119,62.7415,63.0097,39455.0
2025-06-10 10:30:00,63.45,63.89,63.44,63.73,42952.0,63.0296,63.4667,63.0197,63.3077,42952.0
2025-06-10 10:40:00,63.69,63.93,63.66,63.77,25024.0,63.268,63.5064,63.2382,63.3475,25024.0
2025-06-10 10:50:00,63.75,64.08,63.67,63.85,44607.0,63.3276,63.6554,63.2481,63.4269,44607.0
2025-06-10 11:00:00,63.84,63.96,63.61,63.73,31343.0,63.417,63.5362,63.1885,63.3077,31343.0
2025-06-10 11:10:00,63.69,63.93,63.57,63.67,21920.0,63.268,63.5064,63.1488,63.2481,21920.0
2025-06-10 11:20:00,63.65,63.94,63.58,63.88,22734.0,63.2283,63.5163,63.1587,63.4567,22734.0
2025-06-10 11:30:00,63.86,63.97,63.55,63.61,34453.0,63.4369,63.5461,63.1289,63.1885,34453.0
2025-06-10 11:40:00,63.64,63.82,63.53,63.8,30373.0,63.2183,63.3971,63.1091,63.3773,30373.0
2025-06-10 11:50:00,63.81,64.02,63.8,63.92,30147.0,63.3872,63.5958,63.3773,63.4965,30147.0
2025-06-10 12:00:00,63.93,64.07,63.83,63.9,39164.0,63.5064,63.6455,63.4071,63.4766,39164.0
2025-06-10 12:10:00,63.9,63.93,63.74,63.82,19330.0,63.4766,63.5064,63.3177,63.3971,19330.0
2025-06-10 12:20:00,63.8,63.8,63.48,63.63,26282.0,63.3773,63.3773,63.0594,63.2084,26282.0
2025-06-10 12:30:00,63.68,63.8,63.68,63.78,9754.0,63.2581,63.3773,63.2581,63.3574,9754.0
2025-06-10 12:40:00,63.77,64.04,63.7,63.97,18095.0,63.3475,63.6157,63.2779,63.5461,18095.0
2025-06-10 12:50:00,64.01,64.24,64.01,64.15,36685.0,63.5859,63.8144,63.5859,63.725,36685.0
2025-06-10 13:00:00,64.13,64.29,64.11,64.28,16559.0,63.7051,63.864,63.6852,63.8541,16559.0
2025-06-10 13:10:00,64.28,64.47,64.26,64.26,40237.0,63.8541,64.0428,63.8342,63.8342,40237.0
2025-06-10 13:20:00,64.25,64.48,64.25,64.39,36987.0,63.8243,64.0528,63.8243,63.9634,36987.0
2025-06-10 13:30:00,64.41,64.55,64.36,64.44,27139.0,63.9832,64.1223,63.9336,64.013,27139.0
2025-06-10 13:40:00,64.44,64.48,64.33,64.33,28567.0,64.013,64.0528,63.9038,63.9038,28567.0
2025-06-10 13:50:00,64.35,64.39,64.16,64.17,36675.0,63.9236,63.9634,63.7349,63.7448,36675.0
2025-06-10 14:00:00,64.16,64.16,63.47,63.8,59525.0,63.7349,63.7349,63.0495,63.3773,59525.0
2025-06-10 14:10:00,63.8,63.88,63.69,63.87,35990.0,63.3773,63.4567,63.268,63.4468,35990.0
2025-06-10 14:20:00,63.85,63.87,63.64,63.65,20415.0,63.4269,63.4468,63.2183,63.2283,20415.0
2025-06-10 14:30:00,63.64,64.05,63.62,64.04,64672.0,63.2183,63.6256,63.1985,63.6157,64672.0
2025-06-10 14:40:00,64.01,64.06,63.85,64.03,19954.0,63.5859,63.6356,63.4269,63.6058,19954.0
2025-06-10 14:50:00,64.04,64.23,63.98,64.17,98170.0,63.6157,63.8044,63.5561,63.7448,98170.0
2025-06-10 15:00:00,64.17,64.34,64.17,64.34,30531.0,63.7448,63.9137,63.7448,63.9137,30531.0
2025-06-10 15:10:00,64.34,64.46,64.25,64.25,38784.0,63.9137,64.0329,63.8243,63.8243,38784.0
2025-06-10 15:20:00,64.25,64.26,64.11,64.11,23115.0,63.8243,63.8342,63.6852,63.6852,23115.0
2025-06-10 15:30:00,64.14,64.19,64.02,64.06,38677.0,63.715,63.7647,63.5958,63.6356,38677.0
2025-06-10 15:40:00,64.07,64.1,63.93,63.96,48322.0,63.6455,63.6753,63.5064,63.5362,48322.0
2025-06-10 15:50:00,63.97,64.23,63.93,64.2,191736.0,63.5461,63.8044,63.5064,63.7746,191736.0
2025-06-11 09:30:00,65.61,65.75,64.54,64.64,160170.0,65.1753,65.3144,64.1124,64.2117,160170.0
2025-06-11 09:40:00,64.56,64.89,64.35,64.83,72657.0,64.1322,64.4601,63.9236,64.4005,72657.0
2025-06-11 09:50:00,64.78,65.07,64.63,65.02,69462.0,64.3508,64.6389,64.2018,64.5892,69462.0
2025-06-11 10:00:00,65.02,65.07,64.5,64.94,62337.0,64.5892,64.6389,64.0726,64.5097,62337.0
2025-06-11 10:10:00,64.97,65.09,64.81,64.97,45764.0,64.5395,64.6587,64.3806,64.5395,45764.0
2025-06-11 10:20:00,65.0,65.26,64.95,65.22,45431.0,64.5693,64.8276,64.5197,64.7879,45431.0
2025-06-11 10:30:00,65.22,65.32,64.96,65.09,40985.0,64.7879,64.8872,64.5296,64.6587,40985.0
2025-06-11 10:40:00,65.08,65.22,64.98,65.0,48685.0,64.6488,64.7879,64.5495,64.5693,48685.0
2025-06-11 10:50:00,65.04,65.27,64.98,65.17,29057.0,64.6091,64.8375,64.5495,64.7382,29057.0
2025-06-11 11:00:00,65.21,65.33,64.94,64.98,45035.0,64.7779,64.8971,64.5097,64.5495,45035.0
2025-06-11 11:10:00,64.96,65.13,64.9,65.1,32551.0,64.5296,64.6985,64.47,64.6687,32551.0
2025-06-11 11:20:00,65.08,65.16,64.98,65.05,43127.0,64.6488,64.7283,64.5495,64.619,43127.0
2025-06-11 11:30:00,65.05,65.1,64.93,64.93,24587.0,64.619,64.6687,64.4998,64.4998,24587.0
2025-06-11 11:40:00,64.94,65.08,64.83,64.94,30035.0,64.5097,64.6488,64.4005,64.5097,30035.0
2025-06-11 11:50:00,64.97,65.07,64.88,64.91,22864.0,64.5395,64.6389,64.4501,64.4799,22864.0
2025-06-11 12:00:00,64.91,64.96,64.58,64.64,35573.0,64.4799,64.5296,64.1521,64.2117,35573.0
2025-06-11 12:10:00,64.64,64.7,64.35,64.36,87586.0,64.2117,64.2713,63.9236,63.9336,87586.0
2025-06-11 12:20:00,64.34,64.39,64.2,64.39,64152.0,63.9137,63.9634,63.7746,63.9634,64152.0
2025-06-11 12:30:00,64.42,64.54,64.2,64.29,47905.0,63.9932,64.1124,63.7746,63.864,47905.0
2025-06-11 12:40:00,64.32,64.52,64.28,64.5,27046.0,63.8938,64.0925,63.8541,64.0726,27046.0
2025-06-11 12:50:00,64.5,64.6,64.44,64.59,30878.0,64.0726,64.172,64.013,64.162,30878.0
2025-06-11 13:00:00,64.59,64.86,64.55,64.86,25209.0,64.162,64.4303,64.1223,64.4303,25209.0
2025-06-11 13:10:00,64.84,64.86,64.62,64.72,51457.0,64.4104,64.4303,64.1918,64.2912,51457.0
2025-06-11 13:20:00,64.72,64.86,64.7,64.8,21031.0,64.2912,64.4303,64.2713,64.3707,21031.0
2025-06-11 13:30:00,64.8,64.8,64.62,64.75,29219.0,64.3707,64.3707,64.1918,64.321,29219.0
2025-06-11 13:40:00,64.75,64.78,64.59,64.59,52541.0,64.321,64.3508,64.162,64.162,52541.0
2025-06-11 13:50:00,64.54,64.61,64.37,64.38,25181.0,64.1124,64.1819,63.9435,63.9534,25181.0
2025-06-11 14:00:00,64.36,64.41,63.94,64.18,84297.0,63.9336,63.9832,63.5163,63.7548,84297.0
2025-06-11 14:10:00,64.18,64.24,63.84,64.01,116588.0,63.7548,63.8144,63.417,63.5859,116588.0
2025-06-11 14:20:00,64.02,64.39,64.01,64.28,28552.0,63.5958,63.9634,63.5859,63.8541,28552.0
2025-06-11 14:30:00,64.26,64.41,64.16,64.3,30359.0,63.8342,63.9832,63.7349,63.874,30359.0
2025-06-11 14:40:00,64.32,64.63,64.31,64.59,39324.0,63.8938,64.2018,63.8839,64.162,39324.0
2025-06-11 14:50:00,64.59,64.71,64.48,64.54,42666.0,64.162,64.2812,64.0528,64.1124,42666.0
2025-06-11 15:00:00,64.53,64.69,64.48,64.64,33921.0,64.1024,64.2614,64.0528,64.2117,33921.0
2025-06-11 15:10:00,64.67,64.71,64.44,64.44,30308.0,64.2415,64.2812,64.013,64.013,30308.0
2025-06-11 15:20:00,64.47,64.73,64.45,64.66,49458.0,64.0428,64.3011,64.023,64.2316,49458.0
2025-06-11 15:30:00,64.65,64.73,64.53,64.7,52445.0,64.2216,64.3011,64.1024,64.2713,52445.0
2025-06-11 15:40:00,64.71,64.99,64.71,64.88,68920.0,64.2812,64.5594,64.2812,64.4501,68920.0
2025-06-11 15:50:00,64.9,65.18,64.88,65.1,276184.0,64.47,64.7481,64.4501,64.6687,276184.0
2025-06-12 09:30:00,64.02,64.23,62.5,63.63,128264.0,63.5958,63.8044,62.0859,63.2084,128264.0
2025-06-12 09:40:00,63.63,63.84,63.31,63.32,33926.0,63.2084,63.417,62.8905,62.9005,33926.0
2025-06-12 09:50:00,63.37,63.44,63.04,63.24,33296.0,62.9501,63.0197,62.6223,62.821,33296.0
2025-06-12 10:00:00,63.24,63.29,62.61,62.88,81047.0,62.821,62.8707,62.1952,62.4634,81047.0
2025-06-12 10:10:00,62.88,63.1,62.7,63.06,51239.0,62.4634,62.6819,62.2846,62.6422,51239.0
2025-06-12 10:20:00,63.06,63.22,62.84,63.17,39569.0,62.6422,62.8011,62.4236,62.7515,39569.0
2025-06-12 10:30:00,63.2,63.47,63.2,63.43,33880.0,62.7813,63.0495,62.7813,63.0097,33880.0
2025-06-12 10:40:00,63.44,63.61,63.37,63.44,30837.0,63.0197,63.1885,62.9501,63.0197,30837.0
2025-06-12 10:50:00,63.43,63.51,63.19,63.19,41334.0,63.0097,63.0892,62.7713,62.7713,41334.0
2025-06-12 11:00:00,63.21,63.23,62.89,63.05,57174.0,62.7912,62.8111,62.4733,62.6322,57174.0
2025-06-12 11:10:00,63.05,63.1,62.79,62.79,51884.0,62.6322,62.6819,62.374,62.374,51884.0
2025-06-12 11:20:00,62.83,62.9,62.5,62.75,56327.0,62.4137,62.4832,62.0859,62.3342,56327.0
2025-06-12 11:30:00,62.75,62.79,62.46,62.64,43524.0,62.3342,62.374,62.0462,62.225,43524.0
2025-06-12 11:40:00,62.66,62.95,62.63,62.94,28130.0,62.2448,62.5329,62.215,62.523,28130.0
2025-06-12 11:50:00,62.97,63.07,62.82,62.99,180596.0,62.5528,62.6521,62.4038,62.5726,180596.0
2025-06-12 12:00:00,62.97,63.22,62.96,63.18,40726.0,62.5528,62.8011,62.5428,62.7614,40726.0
2025-06-12 12:10:00,63.19,63.32,63.03,63.13,25745.0,62.7713,62.9005,62.6124,62.7117,25745.0
2025-06-12 12:20:00,63.12,63.23,62.97,63.19,19855.0,62.7018,62.8111,62.5528,62.7713,19855.0
2025-06-12 12:30:00,63.21,63.35,63.09,63.35,14119.0,62.7912,62.9303,62.672,62.9303,14119.0
2025-06-12 12:40:00,63.34,63.41,63.25,63.35,14209.0,62.9203,62.9899,62.8309,62.9303,14209.0
2025-06-12 12:50:00,63.32,63.46,63.32,63.34,23936.0,62.9005,63.0395,62.9005,62.9203,23936.0
2025-06-12 13:00:00,63.34,63.6,63.34,63.47,22830.0,62.9203,63.1786,62.9203,63.0495,22830.0
2025-06-12 13:10:00,63.47,63.58,63.46,63.51,22658.0,63.0495,63.1587,63.0395,63.0892,22658.0
2025-06-12 13:20:00,63.47,63.47,63.27,63.3,10977.0,63.0495,63.0495,62.8508,62.8806,10977.0
2025-06-12 13:30:00,63.3,63.36,63.17,63.17,22981.0,62.8806,62.9402,62.7515,62.7515,22981.0
2025-06-12 13:40:00,63.17,63.24,63.14,63.18,20331.0,62.7515,62.821,62.7216,62.7614,20331.0
2025-06-12 13:50:00,63.17,63.24,63.02,63.03,15117.0,62.7515,62.821,62.6024,62.6124,15117.0
2025-06-12 14:00:00,63.08,63.1,62.87,62.88,15872.0,62.662,62.6819,62.4534,62.4634,15872.0
2025-06-12 14:10:00,62.91,63.05,62.9,62.92,12959.0,62.4932,62.6322,62.4832,62.5031,12959.0
2025-06-12 14:20:00,62.95,62.97,62.67,62.79,23526.0,62.5329,62.5528,62.2548,62.374,23526.0
2025-06-12 14:30:00,62.79,62.9,62.69,62.72,18629.0,62.374,62.4832,62.2746,62.3044,18629.0
2025-06-12 14:40:00,62.74,62.76,62.63,62.63,9780.0,62.3243,62.3442,62.215,62.215,9780.0
2025-06-12 14:50:00,62.62,62.75,62.61,62.64,19386.0,62.2051,62.3342,62.1952,62.225,19386.0
2025-06-12 15:00:00,62.65,62.68,62.49,62.49,29875.0,62.2349,62.2647,62.076,62.076,29875.0
2025-06-12 15:10:00,62.5,62.5,62.32,62.32,20483.0,62.0859,62.0859,61.9071,61.9071,20483.0
2025-06-12 15:20:00,62.32,62.4,62.22,62.35,57588.0,61.9071,61.9866,61.8077,61.9369,57588.0
2025-06-12 15:30:00,62.35,62.64,62.35,62.6,54109.0,61.9369,62.225,61.9369,62.1852,54109.0
2025-06-12 15:40:00,62.59,62.73,62.56,62.63,68366.0,62.1753,62.3144,62.1455,62.215,68366.0
2025-06-12 15:50:00,62.62,62.67,62.44,62.49,240050.0,62.2051,62.2548,62.0263,62.076,240050.0
2025-06-13 09:30:00,61.2,62.99,61.02,62.44,80421.0,61.2,62.99,61.02,62.44,80421.0
2025-06-13 09:40:00,62.46,62.6,61.9,61.95,60827.0,62.46,62.6,61.9,61.95,60827.0
2025-06-13 09:50:00,61.9,62.38,61.89,61.91,78646.0,61.9,62.38,61.89,61.91,78646.0
2025-06-13 10:00:00,62.01,62.25,61.77,62.02,53693.0,62.01,62.25,61.77,62.02,53693.0
2025-06-13 10:10:00,62.02,62.21,61.55,61.67,37844.0,62.02,62.21,61.55,61.67,37844.0
2025-06-13 10:20:00,61.68,61.94,61.46,61.5,28590.0,61.68,61.94,61.46,61.5,28590.0
2025-06-13 10:30:00,61.53,61.63,61.37,61.49,22504.0,61.53,61.63,61.37,61.49,22504.0
2025-06-13 10:40:00,61.48,61.54,61.17,61.27,25561.0,61.48,61.54,61.17,61.27,25561.0
2025-06-13 10:50:00,61.24,61.54,61.22,61.47,28401.0,61.24,61.54,61.22,61.47,28401.0
2025-06-13 11:00:00,61.49,61.55,61.19,61.29,27000.0,61.49,61.55,61.19,61.29,27000.0
2025-06-13 11:10:00,61.28,61.33,61.02,61.3,22991.0,61.28,61.33,61.02,61.3,22991.0
2025-06-13 11:20:00,61.33,61.5,61.24,61.48,29280.0,61.33,61.5,61.24,61.48,29280.0
2025-06-13 11:30:00,61.46,61.63,61.43,61.63,15394.0,61.46,61.63,61.43,61.63,15394.0
2025-06-13 11:40:00,61.61,61.66,61.48,61.59,15165.0,61.61,61.66,61.48,61.59,15165.0
2025-06-13 11:50:00,61.61,61.71,61.46,61.56,10451.0,61.61,61.71,61.46,61.56,10451.0
2025-06-13 12:00:00,61.55,61.66,61.48,61.6,11152.0,61.55,61.66,61.48,61.6,11152.0
2025-06-13 12:10:00,61.61,61.67,61.53,61.58,7845.0,61.61,61.67,61.53,61.58,7845.0
2025-06-13 12:20:00,61.57,61.57,61.31,61.32,8537.0,61.57,61.57,61.31,61.32,8537.0
2025-06-13 12:30:00,61.35,61.51,61.32,61.42,8152.0,61.35,61.51,61.32,61.42,8152.0
2025-06-13 12:40:00,61.4,61.4,61.19,61.25,19948.0,61.4,61.4,61.19,61.25,19948.0
2025-06-13 12:50:00,61.28,61.44,61.24,61.33,16803.0,61.28,61.44,61.24,61.33,16803.0
2025-06-13 13:00:00,61.34,61.42,61.2,61.23,5693.0,61.34,61.42,61.2,61.23,5693.0
2025-06-13 13:10:00,61.26,61.27,61.05,61.12,14345.0,61.26,61.27,61.05,61.12,14345.0
2025-06-13 13:20:00,61.13,61.3,60.98,61.04,34988.0,61.13,61.3,60.98,61.04,34988.0
2025-06-13 13:30:00,61.04,61.1,60.7,60.7,26832.0,61.04,61.1,60.7,60.7,26832.0
2025-06-13 13:40:00,60.73,60.89,60.58,60.85,27311.0,60.73,60.89,60.58,60.85,27311.0
2025-06-13 13:50:00,60.87,61.12,60.85,61.02,15505.0,60.87,61.12,60.85,61.02,15505.0
2025-06-13 14:00:00,61.02,61.25,60.99,61.02,15950.0,61.02,61.25,60.99,61.02,15950.0
2025-06-13 14:10:00,60.97,61.06,60.79,60.88,11612.0,60.97,61.06,60.79,60.88,11612.0
2025-06-13 14:20:00,60.9,60.91,60.54,60.58,16166.0,60.9,60.91,60.54,60.58,16166.0
2025-06-13 14:30:00,60.62,60.65,60.4,60.51,59467.0,60.62,60.65,60.4,60.51,59467.0
2025-06-13 14:40:00,60.46,60.55,60.31,60.38,49025.0,60.46,60.55,60.31,60.38,49025.0
2025-06-13 14:50:00,60.4,60.57,60.38,60.47,47530.0,60.4,60.57,60.38,60.47,47530.0
2025-06-13 15:00:00,60.46,60.77,60.3,60.74,52936.0,60.46,60.77,60.3,60.74,52936.0
2025-06-13 15:10:00,60.75,60.81,60.62,60.63,27015.0,60.75,60.81,60.62,60.63,27015.0
2025-06-13 15:20:00,60.62,60.66,60.28,60.35,28022.0,60.62,60.66,60.28,60.35,28022.0
2025-06-13 15:30:00,60.35,60.58,60.32,60.53,47390.0,60.35,60.58,60.32,60.53,47390.0
2025-06-13 15:40:00,60.49,60.55,60.28,60.39,46228.0,60.49,60.55,60.28,60.39,46228.0
2025-06-13 15:50:00,60.41,60.73,60.35,60.71,173691.0,60.41,60.73,60.35,60.71,173691.0
2025-06-16 09:30:00,62.0,62.11,61.16,61.17,65048.0,62.0,62.11,61.16,61.17,65048.0
2025-06-16 09:40:00,61.05,62.2,61.0,61.94,37078.0,61.05,62.2,61.0,61.94,37078.0
2025-06-16 09:50:00,61.94,62.21,61.59,61.69,31376.0,61.94,62.21,61.59,61.69,31376.0
2025-06-16 10:00:00,61.69,61.92,61.55,61.68,34046.0,61.69,61.92,61.55,61.68,34046.0
2025-06-16 10:10:00,61.71,62.02,61.71,62.02,29409.0,61.71,62.02,61.71,62.02,29409.0
2025-06-16 10:20:00,61.99,62.11,61.8,62.0,21965.0,61.99,62.11,61.8,62.0,21965.0
2025-06-16 10:30:00,62.05,62.23,61.92,61.98,53248.0,62.05,62.23,61.92,61.98,53248.0
2025-06-16 10:40:00,61.96,62.21,61.91,61.91,64566.0,61.96,62.21,61.91,61.91,64566.0
2025-06-16 10:50:00,61.94,62.0,61.66,61.73,32083.0,61.94,62.0,61.66,61.73,32083.0
2025-06-16 11:00:00,61.74,61.74,61.39,61.42,28679.0,61.74,61.74,61.39,61.42,28679.0
2025-06-16 11:10:00,61.4,61.52,61.16,61.25,23373.0,61.4,61.52,61.16,61.25,23373.0
2025-06-16 11:20:00,61.25,61.25,60.7,60.89,43474.0,61.25,61.25,60.7,60.89,43474.0
2025-06-16 11:30:00,60.93,61.07,60.9,60.98,17939.0,60.93,61.07,60.9,60.98,17939.0
2025-06-16 11:40:00,60.98,61.09,60.88,61.03,16901.0,60.98,61.09,60.88,61.03,16901.0
2025-06-16 11:50:00,61.06,61.09,60.73,60.78,19487.0,61.06,61.09,60.73,60.78,19487.0
2025-06-16 12:00:00,60.81,60.83,60.7,60.73,15236.0,60.81,60.83,60.7,60.73,15236.0
2025-06-16 12:10:00,60.73,60.88,60.71,60.81,14170.0,60.73,60.88,60.71,60.81,14170.0
2025-06-16 12:20:00,60.83,60.95,60.78,60.89,16656.0,60.83,60.95,60.78,60.89,16656.0
2025-06-16 12:30:00,60.91,61.2,60.88,61.08,16318.0,60.91,61.2,60.88,61.08,16318.0
2025-06-16 12:40:00,61.07,61.21,61.03,61.13,10941.0,61.07,61.21,61.03,61.13,10941.0
2025-06-16 12:50:00,61.18,61.27,61.14,61.19,10440.0,61.18,61.27,61.14,61.19,10440.0
2025-06-16 13:00:00,61.21,61.34,61.17,61.27,10424.0,61.21,61.34,61.17,61.27,10424.0
2025-06-16 13:10:00,61.31,61.55,61.28,61.53,29934.0,61.31,61.55,61.28,61.53,29934.0
2025-06-16 13:20:00,61.53,61.64,61.49,61.49,24524.0,61.53,61.64,61.49,61.49,24524.0
2025-06-16 13:30:00,61.52,61.77,61.5,61.63,23818.0,61.52,61.77,61.5,61.63,23818.0
2025-06-16 13:40:00,61.63,61.66,61.55,61.59,18763.0,61.63,61.66,61.55,61.59,18763.0
2025-06-16 13:50:00,61.58,61.59,61.28,61.28,15674.0,61.58,61.59,61.28,61.28,15674.0
2025-06-16 14:00:00,61.27,61.29,61.16,61.21,24705.0,61.27,61.29,61.16,61.21,24705.0
2025-06-16 14:10:00,61.2,61.28,61.13,61.23,14513.0,61.2,61.28,61.13,61.23,14513.0
2025-06-16 14:20:00,61.25,61.32,61.16,61.16,15453.0,61.25,61.32,61.16,61.16,15453.0
2025-06-16 14:30:00,61.14,61.16,61.07,61.08,13412.0,61.14,61.16,61.07,61.08,13412.0
2025-06-16 14:40:00,61.06,61.1,60.89,60.93,21426.0,61.06,61.1,60.89,60.93,21426.0
2025-06-16 14:50:00,60.91,61.05,60.91,60.96,15312.0,60.91,61.05,60.91,60.96,15312.0
2025-06-16 15:00:00,60.96,61.03,60.88,61.03,36071.0,60.96,61.03,60.88,61.03,36071.0
2025-06-16 15:10:00,60.98,61.0,60.93,60.95,21097.0,60.98,61.0,60.93,60.95,21097.0
2025-06-16 15:20:00,60.93,61.14,60.9,61.1,31358.0,60.93,61.14,60.9,61.1,31358.0
2025-06-16 15:30:00,61.07,61.07,60.87,60.96,27045.0,61.07,61.07,60.87,60.96,27045.0
2025-06-16 15:40:00,60.97,61.09,60.93,61.03,44322.0,60.97,61.09,60.93,61.03,44322.0
2025-06-16 15:50:00,61.02,61.13,60.87,60.99,146559.0,61.02,61.13,60.87,60.99,146559.0
2025-06-17 09:30:00,60.65,60.68,59.88,60.47,90582.0,60.65,60.68,59.88,60.47,90582.0
2025-06-17 09:40:00,60.58,60.59,59.85,59.85,31578.0,60.58,60.59,59.85,59.85,31578.0
2025-06-17 09:50:00,59.82,60.36,59.79,60.01,30915.0,59.82,60.36,59.79,60.01,30915.0
2025-06-17 10:00:00,60.09,60.15,59.83,60.04,36131.0,60.09,60.15,59.83,60.04,36131.0
2025-06-17 10:10:00,60.04,60.05,59.51,59.57,66543.0,60.04,60.05,59.51,59.57,66543.0
2025-06-17 10:20:00,59.57,59.61,59.26,59.43,31048.0,59.57,59.61,59.26,59.43,31048.0
2025-06-17 10:30:00,59.44,59.65,59.29,59.34,36589.0,59.44,59.65,59.29,59.34,36589.0
2025-06-17 10:40:00,59.37,59.41,59.23,59.27,23844.0,59.37,59.41,59.23,59.27,23844.0
2025-06-17 10:50:00,59.27,59.35,59.14,59.24,22542.0,59.27,59.35,59.14,59.24,22542.0
2025-06-17 11:00:00,59.23,59.25,59.09,59.2,37792.0,59.23,59.25,59.09,59.2,37792.0
2025-06-17 11:10:00,59.21,59.39,59.19,59.28,55015.0,59.21,59.39,59.19,59.28,55015.0
2025-06-17 11:20:00,59.29,59.3,59.02,59.11,25665.0,59.29,59.3,59.02,59.11,25665.0
2025-06-17 11:30:00,59.09,59.11,58.8,59.1,56877.0,59.09,59.11,58.8,59.1,56877.0
2025-06-17 11:40:00,59.11,59.39,59.09,59.28,21494.0,59.11,59.39,59.09,59.28,21494.0
2025-06-17 11:50:00,59.26,59.39,59.23,59.34,14400.0,59.26,59.39,59.23,59.34,14400.0
2025-06-17 12:00:00,59.35,59.67,59.34,59.59,31656.0,59.35,59.67,59.34,59.59,31656.0
2025-06-17 12:10:00,59.61,59.78,59.59,59.75,10900.0,59.61,59.78,59.59,59.75,10900.0
2025-06-17 12:20:00,59.77,59.84,59.7,59.73,18221.0,59.77,59.84,59.7,59.73,18221.0
2025-06-17 12:30:00,59.73,59.79,59.65,59.74,31922.0,59.73,59.79,59.65,59.74,31922.0
2025-06-17 12:40:00,59.73,59.79,59.53,59.58,21747.0,59.73,59.79,59.53,59.58,21747.0
2025-06-17 12:50:00,59.53,59.61,59.33,59.37,10451.0,59.53,59.61,59.33,59.37,10451.0
2025-06-17 13:00:00,59.36,59.5,59.29,59.35,38857.0,59.36,59.5,59.29,59.35,38857.0
2025-06-17 13:10:00,59.32,59.41,59.29,59.37,11767.0,59.32,59.41,59.29,59.37,11767.0
2025-06-17 13:20:00,59.32,59.53,59.28,59.53,19936.0,59.32,59.53,59.28,59.53,19936.0
2025-06-17 13:30:00,59.51,59.84,59.48,59.81,27181.0,59.51,59.84,59.48,59.81,27181.0
2025-06-17 13:40:00,59.83,59.92,59.7,59.76,15638.0,59.83,59.92,59.7,59.76,15638.0
2025-06-17 13:50:00,59.71,59.8,59.62,59.76,8316.0,59.71,59.8,59.62,59.76,8316.0
2025-06-17 14:00:00,59.71,59.8,59.58,59.58,17206.0,59.71,59.8,59.58,59.58,17206.0
2025-06-17 14:10:00,59.62,59.64,59.38,59.41,12623.0,59.62,59.64,59.38,59.41,12623.0
2025-06-17 14:20:00,59.42,59.47,59.34,59.39,9564.0,59.42,59.47,59.34,59.39,9564.0
2025-06-17 14:30:00,59.45,59.66,59.45,59.61,16160.0,59.45,59.66,59.45,59.61,16160.0
2025-06-17 14:40:00,59.59,59.66,59.55,59.57,20151.0,59.59,59.66,59.55,59.57,20151.0
2025-06-17 14:50:00,59.57,59.7,59.53,59.68,16499.0,59.57,59.7,59.53,59.68,16499.0
2025-06-17 15:00:00,59.64,59.7,59.45,59.52,31712.0,59.64,59.7,59.45,59.52,31712.0
2025-06-17 15:10:00,59.52,59.58,59.41,59.45,20184.0,59.52,59.58,59.41,59.45,20184.0
2025-06-17 15:20:00,59.45,59.62,59.44,59.5,19247.0,59.45,59.62,59.44,59.5,19247.0
2025-06-17 15:30:00,59.51,59.58,59.42,59.53,37551.0,59.51,59.58,59.42,59.53,37551.0
2025-06-17 15:40:00,59.53,59.67,59.43,59.59,50411.0,59.53,59.67,59.43,59.59,50411.0
2025-06-17 15:50:00,59.56,59.84,59.53,59.69,229761.0,59.56,59.84,59.53,59.69,229761.0
2025-06-18 09:30:00,59.15,59.83,59.04,59.69,65769.0,59.15,59.83,59.04,59.69,65769.0
2025-06-18 09:40:00,59.63,59.77,59.42,59.58,27618.0,59.63,59.77,59.42,59.58,27618.0
2025-06-18 09:50:00,59.59,59.95,59.53,59.89,33843.0,59.59,59.95,59.53,59.89,33843.0
2025-06-18 10:00:00,59.89,60.0,59.56,59.91,34623.0,59.89,60.0,59.56,59.91,34623.0
2025-06-18 10:10:00,59.93,60.17,59.91,59.94,32063.0,59.93,60.17,59.91,59.94,32063.0
2025-06-18 10:20:00,59.91,60.25,59.88,60.13,22908.0,59.91,60.25,59.88,60.13,22908.0
2025-06-18 10:30:00,60.13,60.43,60.13,60.31,35091.0,60.13,60.43,60.13,60.31,35091.0
2025-06-18 10:40:00,60.32,60.32,60.02,60.12,19512.0,60.32,60.32,60.02,60.12,19512.0
2025-06-18 10:50:00,60.09,60.21,59.99,60.19,18598.0,60.09,60.21,59.99,60.19,18598.0
2025-06-18 11:00:00,60.21,60.22,59.86,59.92,21016.0,60.21,60.22,59.86,59.92,21016.0
2025-06-18 11:10:00,59.93,59.98,59.8,59.92,14539.0,59.93,59.98,59.8,59.92,14539.0
2025-06-18 11:20:00,59.92,59.94,59.74,59.82,10941.0,59.92,59.94,59.74,59.82,10941.0
2025-06-18 11:30:00,59.82,60.17,59.82,60.13,77633.0,59.82,60.17,59.82,60.13,77633.0
2025-06-18 11:40:00,60.19,60.47,60.16,60.35,23044.0,60.19,60.47,60.16,60.35,23044.0
2025-06-18 11:50:00,60.35,60.52,60.21,60.25,24936.0,60.35,60.52,60.21,60.25,24936.0
2025-06-18 12:00:00,60.27,60.33,60.23,60.3,7597.0,60.27,60.33,60.23,60.3,7597.0
2025-06-18 12:10:00,60.31,60.35,60.23,60.29,10654.0,60.31,60.35,60.23,60.29,10654.0
2025-06-18 12:20:00,60.25,60.44,60.25,60.36,18736.0,60.25,60.44,60.25,60.36,18736.0
2025-06-18 12:30:00,60.35,60.4,60.3,60.37,8511.0,60.35,60.4,60.3,60.37,8511.0
2025-06-18 12:40:00,60.37,60.41,60.28,60.37,8508.0,60.37,60.41,60.28,60.37,8508.0
2025-06-18 12:50:00,60.34,60.37,60.22,60.32,5489.0,60.34,60.37,60.22,60.32,5489.0
2025-06-18 13:00:00,60.31,60.31,60.02,60.04,12981.0,60.31,60.31,60.02,60.04,12981.0
2025-06-18 13:10:00,60.05,60.17,59.91,59.94,18455.0,60.05,60.17,59.91,59.94,18455.0
2025-06-18 13:20:00,59.94,59.96,59.77,59.78,23766.0,59.94,59.96,59.77,59.78,23766.0
2025-06-18 13:30:00,59.77,59.82,59.54,59.54,25350.0,59.77,59.82,59.54,59.54,25350.0
2025-06-18 13:40:00,59.54,59.59,59.42,59.42,8706.0,59.54,59.59,59.42,59.42,8706.0
2025-06-18 13:50:00,59.44,59.7,59.44,59.61,10842.0,59.44,59.7,59.44,59.61,10842.0
2025-06-18 14:00:00,59.63,60.02,59.57,59.62,31008.0,59.63,60.02,59.57,59.62,31008.0
2025-06-18 14:10:00,59.57,59.75,59.53,59.56,12821.0,59.57,59.75,59.53,59.56,12821.0
2025-06-18 14:20:00,59.58,59.96,59.57,59.95,53187.0,59.58,59.96,59.57,59.95,53187.0
2025-06-18 14:30:00,59.92,60.1,59.83,60.0,74127.0,59.92,60.1,59.83,60.0,74127.0
2025-06-18 14:40:00,60.0,60.23,59.93,60.16,30773.0,60.0,60.23,59.93,60.16,30773.0
2025-06-18 14:50:00,60.15,60.15,59.52,59.6,84273.0,60.15,60.15,59.52,59.6,84273.0
2025-06-18 15:00:00,59.56,60.01,59.49,59.68,89686.0,59.56,60.01,59.49,59.68,89686.0
2025-06-18 15:10:00,59.69,59.88,59.58,59.64,41089.0,59.69,59.88,59.58,59.64,41089.0
2025-06-18 15:20:00,59.62,59.71,59.37,59.37,30184.0,59.62,59.71,59.37,59.37,30184.0
2025-06-18 15:30:00,59.36,59.74,59.34,59.74,39683.0,59.36,59.74,59.34,59.74,39683.0
2025-06-18 15:40:00,59.72,59.78,59.65,59.73,33728.0,59.72,59.78,59.65,59.73,33728.0
2025-06-18 15:50:00,59.72,59.75,59.39,59.43,183629.0,59.72,59.75,59.39,59.43,183629.0
2025-06-20 09:30:00,59.49,59.83,56.67,56.89,407257.0,59.49,59.83,56.67,56.89,407257.0
2025-06-20 09:40:00,56.85,58.06,56.71,57.68,92103.0,56.85,58.06,56.71,57.68,92103.0
2025-06-20 09:50:00,57.54,58.17,57.38,58.17,82792.0,57.54,58.17,57.38,58.17,82792.0
2025-06-20 10:00:00,58.17,58.48,57.92,58.05,106993.0,58.17,58.48,57.92,58.05,106993.0
2025-06-20 10:10:00,58.02,58.45,57.99,58.34,35277.0,58.02,58.45,57.99,58.34,35277.0
2025-06-20 10:20:00,58.42,58.45,57.96,58.19,36945.0,58.42,58.45,57.96,58.19,36945.0
2025-06-20 10:30:00,58.18,58.28,57.99,58.14,38669.0,58.18,58.28,57.99,58.14,38669.0
2025-06-20 10:40:00,58.14,58.23,57.52,57.55,50679.0,58.14,58.23,57.52,57.55,50679.0
2025-06-20 10:50:00,57.55,57.78,57.4,57.58,73023.0,57.55,57.78,57.4,57.58,73023.0
2025-06-20 11:00:00,57.5,57.62,57.12,57.16,107800.0,57.5,57.62,57.12,57.16,107800.0
2025-06-20 11:10:00,57.16,57.17,56.68,56.91,64335.0,57.16,57.17,56.68,56.91,64335.0
2025-06-20 11:20:00,56.89,57.16,56.8,57.07,46025.0,56.89,57.16,56.8,57.07,46025.0
2025-06-20 11:30:00,57.11,57.62,57.03,57.62,38986.0,57.11,57.62,57.03,57.62,38986.0
2025-06-20 11:40:00,57.66,57.84,57.5,57.57,76566.0,57.66,57.84,57.5,57.57,76566.0
2025-06-20 11:50:00,57.57,57.62,57.32,57.49,75268.0,57.57,57.62,57.32,57.49,75268.0
2025-06-20 12:00:00,57.48,57.77,57.44,57.77,29315.0,57.48,57.77,57.44,57.77,29315.0
2025-06-20 12:10:00,57.77,57.84,57.72,57.8,28559.0,57.77,57.84,57.72,57.8,28559.0
2025-06-20 12:20:00,57.83,57.86,57.48,57.82,30122.0,57.83,57.86,57.48,57.82,30122.0
2025-06-20 12:30:00,57.84,57.91,57.74,57.85,29825.0,57.84,57.91,57.74,57.85,29825.0
2025-06-20 12:40:00,57.86,57.96,57.54,57.54,23990.0,57.86,57.96,57.54,57.54,23990.0
2025-06-20 12:50:00,57.55,57.82,57.49,57.52,20192.0,57.55,57.82,57.49,57.52,20192.0
2025-06-20 13:00:00,57.53,57.61,57.22,57.28,53501.0,57.53,57.61,57.22,57.28,53501.0
2025-06-20 13:10:00,57.29,57.44,57.1,57.12,24129.0,57.29,57.44,57.1,57.12,24129.0
2025-06-20 13:20:00,57.12,57.21,57.04,57.11,20418.0,57.12,57.21,57.04,57.11,20418.0
2025-06-20 13:30:00,57.02,57.18,57.0,57.12,26892.0,57.02,57.18,57.0,57.12,26892.0
2025-06-20 13:40:00,57.11,57.2,57.08,57.19,16523.0,57.11,57.2,57.08,57.19,16523.0
2025-06-20 13:50:00,57.2,57.24,57.08,57.23,14008.0,57.2,57.24,57.08,57.23,14008.0
2025-06-20 14:00:00,57.2,57.27,57.19,57.19,15312.0,57.2,57.27,57.19,57.19,15312.0
2025-06-20 14:10:00,57.21,57.32,57.18,57.32,17469.0,57.21,57.32,57.18,57.32,17469.0
2025-06-20 14:20:00,57.3,57.31,57.13,57.22,26365.0,57.3,57.31,57.13,57.22,26365.0
2025-06-20 14:30:00,57.23,57.38,57.22,57.33,21175.0,57.23,57.38,57.22,57.33,21175.0
2025-06-20 14:40:00,57.33,57.39,57.25,57.29,20806.0,57.33,57.39,57.25,57.29,20806.0
2025-06-20 14:50:00,57.3,57.34,57.06,57.08,22426.0,57.3,57.34,57.06,57.08,22426.0
2025-06-20 15:00:00,57.08,57.21,56.97,57.0,244062.0,57.08,57.21,56.97,57.0,244062.0
2025-06-20 15:10:00,57.0,57.01,56.83,57.01,63896.0,57.0,57.01,56.83,57.01,63896.0
2025-06-20 15:20:00,57.01,57.11,56.98,57.02,28858.0,57.01,57.11,56.98,57.02,28858.0
2025-06-20 15:30:00,57.02,57.11,56.84,56.86,68368.0,57.02,57.11,56.84,56.86,68368.0
2025-06-20 15:40:00,56.86,56.95,56.7,56.77,66878.0,56.86,56.95,56.7,56.77,66878.0
2025-06-20 15:50:00,56.78,56.98,56.65,56.67,285314.0,56.78,56.98,56.65,56.67,285314.0